date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2012-03-21 09:50:00,25.13,25.17,25.13,25.13,195781.7514901421,12.3677,12.3874,12.3677,12.3677,195781.7515
2012-03-21 10:00:00,25.13,25.16,25.09,25.09,311019.4100565489,12.3677,12.3825,12.348,12.348,311019.4101
2012-03-21 10:10:00,25.09,25.1,25.05,25.1,395842.8855265169,12.348,12.353,12.3284,12.353,395842.8855
2012-03-21 10:20:00,25.1,25.12,25.09,25.11,189057.00748891945,12.353,12.3628,12.348,12.3579,189057.0075
2012-03-21 10:30:00,25.11,25.11,25.05,25.1,159406.9998471649,12.3579,12.3579,12.3284,12.353,159406.9998
2012-03-21 10:40:00,25.1,25.11,25.03,25.03,114320.64802078556,12.353,12.3579,12.3185,12.3185,114320.648
2012-03-21 10:50:00,25.03,25.03,25.0,25.03,212746.4465841357,12.3185,12.3185,12.3037,12.3185,212746.4466
2012-03-21 11:00:00,25.03,25.03,24.99,24.99,340363.7475164297,12.3185,12.3185,12.2988,12.2988,340363.7475
2012-03-21 11:10:00,24.99,25.05,24.97,25.05,156503.1331193642,12.2988,12.3284,12.289,12.3284,156503.1331
2012-03-21 11:20:00,25.05,25.06,25.03,25.03,147638.69784502522,12.3284,12.3333,12.3185,12.3185,147638.6978
2012-03-21 11:30:00,25.04,25.05,25.02,25.02,154057.77166437413,12.3234,12.3284,12.3136,12.3136,154057.7717
2012-03-21 11:40:00,25.03,25.03,25.01,25.02,129298.48693259971,12.3185,12.3185,12.3087,12.3136,129298.4869
2012-03-21 11:50:00,25.02,25.05,25.01,25.05,198379.94803606908,12.3136,12.3284,12.3087,12.3284,198379.948
2012-03-21 12:00:00,25.05,25.07,25.03,25.07,127617.30093229403,12.3284,12.3382,12.3185,12.3382,127617.3009
2012-03-21 12:10:00,25.07,25.08,25.05,25.07,128992.81675072596,12.3382,12.3431,12.3284,12.3382,128992.8168
2012-03-21 12:20:00,25.07,25.08,25.05,25.06,114779.1532935962,12.3382,12.3431,12.3284,12.3333,114779.1533
2012-03-21 12:30:00,25.06,25.09,25.06,25.09,141983.79948036067,12.3333,12.348,12.3333,12.348,141983.7995
2012-03-21 12:40:00,25.09,25.11,25.09,25.1,115696.16383921748,12.348,12.3579,12.348,12.353,115696.1638
2012-03-21 12:50:00,25.11,25.11,25.09,25.1,62509.552193183554,12.3579,12.3579,12.348,12.353,62509.5522
2012-03-21 13:00:00,25.1,25.1,25.08,25.08,42640.99037138927,12.353,12.353,12.3431,12.3431,42640.9904
2012-03-21 13:10:00,25.09,25.09,25.05,25.06,136940.24147944368,12.348,12.348,12.3284,12.3333,136940.2415
2012-03-21 13:20:00,25.06,25.07,25.05,25.07,181873.75821488613,12.3333,12.3382,12.3284,12.3382,181873.7582
2012-03-21 13:30:00,25.06,25.07,25.04,25.05,120892.55693107136,12.3333,12.3382,12.3234,12.3284,120892.5569
2012-03-21 13:40:00,25.05,25.06,25.03,25.05,72290.99801314382,12.3284,12.3333,12.3185,12.3284,72290.998
2012-03-21 13:50:00,25.05,25.07,25.05,25.06,62051.04692037292,12.3284,12.3382,12.3284,12.3333,62051.0469
2012-03-21 14:00:00,25.06,25.09,25.06,25.09,208008.5587650925,12.3333,12.348,12.3333,12.348,208008.5588
2012-03-21 14:10:00,25.09,25.11,25.08,25.1,103469.35656426716,12.348,12.3579,12.3431,12.353,103469.3566
2012-03-21 14:20:00,25.1,25.11,25.09,25.11,166284.57893932445,12.353,12.3579,12.348,12.3579,166284.5789
2012-03-21 14:30:00,25.11,25.12,25.08,25.09,202812.16567323857,12.3579,12.3628,12.3431,12.348,202812.1657
2012-03-21 14:40:00,25.09,25.11,25.07,25.09,181109.5827602017,12.348,12.3579,12.3382,12.348,181109.5828
2012-03-21 14:50:00,25.09,25.09,25.07,25.09,113403.63747516429,12.348,12.348,12.3382,12.348,113403.6375
2012-03-21 15:00:00,25.09,25.11,25.07,25.11,223139.2327678435,12.348,12.3579,12.3382,12.3579,223139.2328
2012-03-21 15:10:00,25.11,25.13,25.09,25.12,127922.9711141678,12.3579,12.3677,12.348,12.3628,127922.9711
2012-03-21 15:20:00,25.12,25.12,25.1,25.11,131896.68347852663,12.3628,12.3628,12.353,12.3579,131896.6835
2012-03-21 15:30:00,25.12,25.13,25.1,25.11,169341.28075806203,12.3628,12.3677,12.353,12.3579,169341.2808
2012-03-21 15:40:00,25.11,25.12,25.09,25.11,338988.23169799783,12.3579,12.3628,12.348,12.3579,338988.2317
2012-03-21 15:50:00,25.11,25.11,25.07,25.07,676295.27739569,12.3579,12.3579,12.3382,12.3382,676295.2774
2012-03-22 09:30:00,25.01,25.09,24.96,25.01,619593.4586581079,12.3087,12.348,12.2841,12.3087,619593.4587
2012-03-22 09:40:00,25.01,25.07,24.97,24.99,704875.4394008864,12.3087,12.3382,12.289,12.2988,704875.4394
2012-03-22 09:50:00,24.99,25.03,24.97,24.99,219929.69585816903,12.2988,12.3185,12.289,12.2988,219929.6959
2012-03-22 10:00:00,24.99,25.02,24.99,25.01,137398.74675225432,12.2988,12.3136,12.2988,12.3087,137398.7468
2012-03-22 10:10:00,25.0,25.0,24.96,24.97,220388.2011309797,12.3037,12.3037,12.2841,12.289,220388.2011
2012-03-22 10:20:00,24.97,24.97,24.93,24.94,268378.4196851597,12.289,12.289,12.2693,12.2742,268378.4197
2012-03-22 10:30:00,24.95,24.96,24.94,24.96,129145.65184166284,12.2791,12.2841,12.2742,12.2841,129145.6518
2012-03-22 10:40:00,24.96,24.97,24.93,24.94,135106.22038820112,12.2841,12.289,12.2693,12.2742,135106.2204
2012-03-22 10:50:00,24.94,24.96,24.92,24.95,225584.59422283355,12.2742,12.2841,12.2644,12.2791,225584.5942
2012-03-22 11:00:00,24.95,24.96,24.9,24.9,341433.5931529879,12.2791,12.2841,12.2545,12.2545,341433.5932
2012-03-22 11:10:00,24.91,24.96,24.9,24.96,143970.6556625401,12.2595,12.2841,12.2545,12.2841,143970.6557
2012-03-22 11:20:00,24.96,24.96,24.95,24.96,183402.10912425493,12.2841,12.2841,12.2791,12.2841,183402.1091
2012-03-22 11:30:00,24.96,25.01,24.96,24.99,97050.28274491822,12.2841,12.3087,12.2841,12.2988,97050.2827
2012-03-22 11:40:00,25.01,25.02,24.99,25.01,249426.8684089867,12.3087,12.3136,12.2988,12.3087,249426.8684
2012-03-22 11:50:00,25.01,25.01,24.96,24.98,141678.12929848692,12.3087,12.3087,12.2841,12.2939,141678.1293
2012-03-22 12:00:00,24.98,25.01,24.98,25.01,79015.7420143665,12.2939,12.3087,12.2939,12.3087,79015.742
2012-03-22 12:10:00,25.01,25.03,24.99,25.02,106067.5531101941,12.3087,12.3185,12.2988,12.3136,106067.5531
2012-03-22 12:20:00,25.03,25.05,25.02,25.04,136176.0660247593,12.3185,12.3284,12.3136,12.3234,136176.066
2012-03-22 12:30:00,25.04,25.05,25.02,25.03,146568.85220846703,12.3234,12.3284,12.3136,12.3185,146568.8522
2012-03-22 12:40:00,25.03,25.03,24.98,24.98,145346.17148097203,12.3185,12.3185,12.2939,12.2939,145346.1715
2012-03-22 12:50:00,24.98,25.0,24.98,24.99,84364.97019715726,12.2939,12.3037,12.2939,12.2988,84364.9702
2012-03-22 13:00:00,24.99,25.01,24.98,24.99,182943.6038514443,12.2988,12.3087,12.2939,12.2988,182943.6039
2012-03-22 13:10:00,24.99,25.0,24.98,24.99,139844.10820724437,12.2988,12.3037,12.2939,12.2988,139844.1082
2012-03-22 13:20:00,24.99,24.99,24.97,24.97,114473.48311172244,12.2988,12.2988,12.289,12.289,114473.4831
2012-03-22 13:30:00,24.97,24.99,24.97,24.99,180192.5722145805,12.289,12.2988,12.289,12.2988,180192.5722
2012-03-22 13:40:00,24.99,25.0,24.98,24.99,56854.65382851903,12.2988,12.3037,12.2939,12.2988,56854.6538
2012-03-22 13:50:00,25.0,25.01,24.99,25.0,58841.51001069845,12.3037,12.3087,12.2988,12.3037,58841.51
2012-03-22 14:00:00,25.01,25.01,24.99,24.99,144734.8311172245,12.3087,12.3087,12.2988,12.2988,144734.8311
2012-03-22 14:10:00,24.99,25.01,24.99,25.01,121045.39202200824,12.2988,12.3087,12.2988,12.3087,121045.392
2012-03-22 14:20:00,25.01,25.03,24.99,25.03,216567.3238575577,12.3087,12.3185,12.2988,12.3185,216567.3239
2012-03-22 14:30:00,25.03,25.03,25.02,25.02,50282.74491823323,12.3185,12.3185,12.3136,12.3136,50282.7449
2012-03-22 14:40:00,25.02,25.03,24.99,24.99,136481.73620663304,12.3136,12.3185,12.2988,12.2988,136481.7362
2012-03-22 14:50:00,24.99,25.0,24.99,25.0,108207.2443833104,12.2988,12.3037,12.2988,12.3037,108207.2444
2012-03-22 15:00:00,25.0,25.01,24.99,25.01,111111.11111111112,12.3037,12.3087,12.2988,12.3087,111111.1111
2012-03-22 15:10:00,25.0,25.01,24.99,24.99,216108.81858474703,12.3037,12.3087,12.2988,12.2988,216108.8186
2012-03-22 15:20:00,25.0,25.01,24.99,24.99,143664.98548066636,12.3037,12.3087,12.2988,12.2988,143664.9855
2012-03-22 15:30:00,25.0,25.04,24.99,25.03,229405.47149625552,12.3037,12.3234,12.2988,12.3185,229405.4715
2012-03-22 15:40:00,25.03,25.05,25.01,25.03,619287.7884762341,12.3185,12.3284,12.3087,12.3185,619287.7885
2012-03-22 15:50:00,25.03,25.03,25.0,25.0,497019.7157267308,12.3185,12.3185,12.3037,12.3037,497019.7157
2012-03-23 09:30:00,25.03,25.05,24.97,25.0,302460.64496408374,12.3185,12.3284,12.289,12.3037,302460.645
2012-03-23 09:40:00,25.0,25.04,24.99,25.03,233379.1838606144,12.3037,12.3234,12.2988,12.3185,233379.1839
2012-03-23 09:50:00,25.03,25.05,25.03,25.05,150389.72948188902,12.3185,12.3284,12.3185,12.3284,150389.7295
2012-03-23 10:00:00,25.05,25.05,24.99,24.99,177288.70548677974,12.3284,12.3284,12.2988,12.2988,177288.7055
2012-03-23 10:10:00,24.99,25.02,24.97,24.99,111569.61638392176,12.2988,12.3136,12.289,12.2988,111569.6164
2012-03-23 10:20:00,24.99,25.0,24.94,24.95,163992.0525752713,12.2988,12.3037,12.2742,12.2791,163992.0526
2012-03-23 10:30:00,24.95,25.0,24.94,24.97,118600.03056701818,12.2791,12.3037,12.2742,12.289,118600.0306
2012-03-23 10:40:00,24.97,24.99,24.96,24.97,94452.08619899128,12.289,12.2988,12.2841,12.289,94452.0862
2012-03-23 10:50:00,24.97,24.99,24.96,24.99,99648.47929084518,12.289,12.2988,12.2841,12.2988,99648.4793
2012-03-23 11:00:00,24.99,25.01,24.98,24.99,154669.11202812166,12.2988,12.3087,12.2939,12.2988,154669.112
2012-03-23 11:10:00,24.99,25.03,24.98,25.03,73360.84364970197,12.2988,12.3185,12.2939,12.3185,73360.8436
2012-03-23 11:20:00,25.02,25.03,25.01,25.03,69387.13128534312,12.3136,12.3185,12.3087,12.3185,69387.1313
2012-03-23 11:30:00,25.03,25.05,25.02,25.03,142900.81002598195,12.3185,12.3284,12.3136,12.3185,142900.81
2012-03-23 11:40:00,25.03,25.04,25.02,25.03,171480.97203117836,12.3185,12.3234,12.3136,12.3185,171480.972
2012-03-23 11:50:00,25.02,25.05,25.02,25.03,70151.3067400275,12.3136,12.3284,12.3136,12.3185,70151.3067
2012-03-23 12:00:00,25.03,25.04,24.99,25.01,105456.21274644656,12.3185,12.3234,12.2988,12.3087,105456.2127
2012-03-23 12:10:00,25.01,25.01,25.0,25.01,39889.95873452545,12.3087,12.3087,12.3037,12.3087,39889.9587
2012-03-23 12:20:00,25.01,25.03,25.0,25.01,129451.3220235366,12.3087,12.3185,12.3037,12.3087,129451.322
2012-03-23 12:30:00,25.01,25.02,25.0,25.01,142595.1398441082,12.3087,12.3136,12.3037,12.3087,142595.1398
2012-03-23 12:40:00,25.01,25.05,25.01,25.04,217025.8291303684,12.3087,12.3284,12.3087,12.3234,217025.8291
2012-03-23 12:50:00,25.03,25.07,25.03,25.07,230780.98731468743,12.3185,12.3382,12.3185,12.3382,230780.9873
2012-03-23 13:00:00,25.07,25.08,25.05,25.08,206480.20785572365,12.3382,12.3431,12.3284,12.3431,206480.2079
2012-03-23 13:10:00,25.08,25.09,25.06,25.07,103163.6863823934,12.3431,12.348,12.3333,12.3382,103163.6864
2012-03-23 13:20:00,25.07,25.08,25.06,25.07,68622.95583065871,12.3382,12.3431,12.3333,12.3382,68622.9558
2012-03-23 13:30:00,25.06,25.08,25.02,25.02,289316.82714351214,12.3333,12.3431,12.3136,12.3136,289316.8271
2012-03-23 13:40:00,25.02,25.04,25.01,25.03,232156.5031331193,12.3136,12.3234,12.3087,12.3185,232156.5031
2012-03-23 13:50:00,25.03,25.05,25.01,25.02,275867.3391410668,12.3185,12.3284,12.3087,12.3136,275867.3391
2012-03-23 14:00:00,25.02,25.05,25.01,25.03,373376.12715879566,12.3136,12.3284,12.3087,12.3185,373376.1272
2012-03-23 14:10:00,25.03,25.05,25.02,25.03,258138.4685923888,12.3185,12.3284,12.3136,12.3185,258138.4686
2012-03-23 14:20:00,25.03,25.06,25.03,25.05,139844.10820724437,12.3185,12.3333,12.3185,12.3284,139844.1082
2012-03-23 14:30:00,25.05,25.06,25.04,25.06,82072.44383310407,12.3284,12.3333,12.3234,12.3333,82072.4438
2012-03-23 14:40:00,25.06,25.07,25.04,25.05,170563.96148555708,12.3333,12.3382,12.3234,12.3284,170563.9615
2012-03-23 14:50:00,25.05,25.08,25.05,25.05,137704.41693412806,12.3284,12.3431,12.3284,12.3284,137704.4169
2012-03-23 15:00:00,25.05,25.07,25.05,25.05,116460.33929390188,12.3284,12.3382,12.3284,12.3284,116460.3393
2012-03-23 15:10:00,25.05,25.06,25.03,25.04,237658.566406847,12.3284,12.3333,12.3185,12.3234,237658.5664
2012-03-23 15:20:00,25.04,25.05,25.04,25.05,107290.23383768911,12.3234,12.3284,12.3234,12.3284,107290.2338
2012-03-23 15:30:00,25.05,25.05,25.01,25.03,285037.44459727954,12.3284,12.3284,12.3087,12.3185,285037.4446
2012-03-23 15:40:00,25.03,25.05,25.02,25.03,475011.4626318202,12.3185,12.3284,12.3136,12.3185,475011.4626
2012-03-23 15:50:00,25.04,25.05,25.03,25.03,795200.978144582,12.3234,12.3284,12.3185,12.3185,795200.9781
2012-03-26 09:30:00,25.11,25.18,25.1,25.16,403637.4751642977,12.3579,12.3923,12.353,12.3825,403637.4752
2012-03-26 09:40:00,25.15,25.17,25.14,25.16,270976.61623108666,12.3776,12.3874,12.3726,12.3825,270976.6162
2012-03-26 09:50:00,25.16,25.16,25.14,25.16,176371.6949411585,12.3825,12.3825,12.3726,12.3825,176371.6949
2012-03-26 10:00:00,25.15,25.2,25.14,25.2,414794.43680268986,12.3776,12.4022,12.3726,12.4022,414794.4368
2012-03-26 10:10:00,25.19,25.24,25.19,25.22,166743.0842121351,12.3973,12.4219,12.3973,12.412,166743.0842
2012-03-26 10:20:00,25.22,25.24,25.21,25.24,182026.593305823,12.412,12.4219,12.4071,12.4219,182026.5933
2012-03-26 10:30:00,25.24,25.26,25.23,25.26,155280.45239186916,12.4219,12.4317,12.4169,12.4317,155280.4524
2012-03-26 10:40:00,25.26,25.27,25.22,25.22,158337.15421060674,12.4317,12.4366,12.412,12.412,158337.1542
2012-03-26 10:50:00,25.23,25.24,25.22,25.24,95980.43710836009,12.4169,12.4219,12.412,12.4219,95980.4371
2012-03-26 11:00:00,25.24,25.26,25.24,25.25,145651.84166284578,12.4219,12.4317,12.4219,12.4268,145651.8417
2012-03-26 11:10:00,25.25,25.26,25.24,25.26,211829.4360385144,12.4268,12.4317,12.4219,12.4317,211829.436
2012-03-26 11:20:00,25.25,25.27,25.25,25.26,146110.34693565642,12.4268,12.4366,12.4268,12.4317,146110.3469
2012-03-26 11:30:00,25.25,25.26,25.22,25.24,230780.98731468743,12.4268,12.4317,12.412,12.4219,230780.9873
2012-03-26 11:40:00,25.24,25.25,25.23,25.24,193947.7303988996,12.4219,12.4268,12.4169,12.4219,193947.7304
2012-03-26 11:50:00,25.24,25.25,25.23,25.24,258138.4685923888,12.4219,12.4268,12.4169,12.4219,258138.4686
2012-03-26 12:00:00,25.24,25.26,25.24,25.24,113403.63747516429,12.4219,12.4317,12.4219,12.4219,113403.6375
2012-03-26 12:10:00,25.24,25.25,25.23,25.24,175149.01421366344,12.4219,12.4268,12.4169,12.4219,175149.0142
2012-03-26 12:20:00,25.24,25.25,25.22,25.22,153293.59620968974,12.4219,12.4268,12.412,12.412,153293.5962
2012-03-26 12:30:00,25.23,25.24,25.2,25.22,169494.11584899892,12.4169,12.4219,12.4022,12.412,169494.1158
2012-03-26 12:40:00,25.22,25.22,25.2,25.2,68622.95583065871,12.412,12.412,12.4022,12.4022,68622.9558
2012-03-26 12:50:00,25.2,25.22,25.18,25.21,206480.20785572365,12.4022,12.412,12.3923,12.4071,206480.2079
2012-03-26 13:00:00,25.21,25.21,25.18,25.19,75959.04019562891,12.4071,12.4071,12.3923,12.3973,75959.0402
2012-03-26 13:10:00,25.19,25.2,25.19,25.2,65107.748739110495,12.3973,12.4022,12.3973,12.4022,65107.7487
2012-03-26 13:20:00,25.2,25.21,25.19,25.2,100106.98456365582,12.4022,12.4071,12.3973,12.4022,100106.9846
2012-03-26 13:30:00,25.2,25.22,25.2,25.22,67400.27510316369,12.4022,12.412,12.4022,12.412,67400.2751
2012-03-26 13:40:00,25.22,25.23,25.22,25.23,46767.537826685,12.412,12.4169,12.412,12.4169,46767.5378
2012-03-26 13:50:00,25.22,25.23,25.2,25.2,313617.6066024759,12.412,12.4169,12.4022,12.4022,313617.6066
2012-03-26 14:00:00,25.2,25.22,25.2,25.21,146110.34693565642,12.4022,12.412,12.4022,12.4071,146110.3469
2012-03-26 14:10:00,25.21,25.22,25.18,25.18,287329.9709613327,12.4071,12.412,12.3923,12.3923,287329.971
2012-03-26 14:20:00,25.18,25.22,25.18,25.22,110958.27602017422,12.3923,12.412,12.3923,12.412,110958.276
2012-03-26 14:30:00,25.22,25.22,25.2,25.22,177900.04585052727,12.412,12.412,12.4022,12.412,177900.0459
2012-03-26 14:40:00,25.22,25.23,25.19,25.19,272352.1320495186,12.412,12.4169,12.3973,12.3973,272352.132
2012-03-26 14:50:00,25.19,25.22,25.19,25.21,315604.46278465533,12.3973,12.412,12.3973,12.4071,315604.4628
2012-03-26 15:00:00,25.22,25.25,25.2,25.24,214733.3027663152,12.412,12.4268,12.4022,12.4219,214733.3028
2012-03-26 15:10:00,25.24,25.26,25.24,25.24,163992.0525752713,12.4219,12.4317,12.4219,12.4219,163992.0526
2012-03-26 15:20:00,25.24,25.25,25.24,25.24,93687.9107443069,12.4219,12.4268,12.4219,12.4219,93687.9107
2012-03-26 15:30:00,25.25,25.25,25.22,25.22,220235.3660400428,12.4268,12.4268,12.412,12.412,220235.366
2012-03-26 15:40:00,25.23,25.26,25.22,25.26,413724.5911661317,12.4169,12.4317,12.412,12.4317,413724.5912
2012-03-26 15:50:00,25.26,25.28,25.26,25.27,893473.9416169953,12.4317,12.4416,12.4317,12.4366,893473.9416
2012-03-27 09:30:00,25.29,25.3,25.24,25.28,603851.4442916093,12.4465,12.4514,12.4219,12.4416,603851.4443
2012-03-27 09:40:00,25.29,25.29,25.23,25.24,271740.791685771,12.4465,12.4465,12.4169,12.4219,271740.7917
2012-03-27 09:50:00,25.24,25.24,25.2,25.2,510316.36863823934,12.4219,12.4219,12.4022,12.4022,510316.3686
2012-03-27 10:00:00,25.2,25.22,25.18,25.19,455295.7359009629,12.4022,12.412,12.3923,12.3973,455295.7359
2012-03-27 10:10:00,25.2,25.22,25.19,25.21,385755.7695246829,12.4022,12.412,12.3973,12.4071,385755.7695
2012-03-27 10:20:00,25.21,25.22,25.18,25.19,309796.72932905395,12.4071,12.412,12.3923,12.3973,309796.7293
2012-03-27 10:30:00,25.19,25.21,25.17,25.17,224973.25385908605,12.3973,12.4071,12.3874,12.3874,224973.2539
2012-03-27 10:40:00,25.17,25.22,25.16,25.18,284731.77441540576,12.3874,12.412,12.3825,12.3923,284731.7744
2012-03-27 10:50:00,25.17,25.18,25.15,25.18,344337.45988078864,12.3874,12.3923,12.3776,12.3923,344337.4599
2012-03-27 11:00:00,25.18,25.2,25.17,25.19,375821.4886137857,12.3923,12.4022,12.3874,12.3973,375821.4886
2012-03-27 11:10:00,25.19,25.2,25.16,25.19,315451.6276937185,12.3973,12.4022,12.3825,12.3973,315451.6277
2012-03-27 11:20:00,25.18,25.22,25.18,25.2,451474.8586275409,12.3923,12.412,12.3923,12.4022,451474.8586
2012-03-27 11:30:00,25.2,25.24,25.2,25.21,221916.55204034844,12.4022,12.4219,12.4022,12.4071,221916.552
2012-03-27 11:40:00,25.22,25.22,25.18,25.2,289775.3324163228,12.412,12.412,12.3923,12.4022,289775.3324
2012-03-27 11:50:00,25.19,25.2,25.18,25.19,252483.57022772427,12.3973,12.4022,12.3923,12.3973,252483.5702
2012-03-27 12:00:00,25.18,25.2,25.18,25.19,249579.7034999236,12.3923,12.4022,12.3923,12.3973,249579.7035
2012-03-27 12:10:00,25.19,25.2,25.18,25.19,171786.6422130521,12.3973,12.4022,12.3923,12.3973,171786.6422
2012-03-27 12:20:00,25.18,25.19,25.16,25.16,95369.09674461256,12.3923,12.3973,12.3825,12.3825,95369.0967
2012-03-27 12:30:00,25.17,25.19,25.16,25.18,276478.67950481427,12.3874,12.3973,12.3825,12.3923,276478.6795
2012-03-27 12:40:00,25.18,25.19,25.16,25.16,267308.5740486016,12.3923,12.3973,12.3825,12.3825,267308.574
2012-03-27 12:50:00,25.16,25.17,25.14,25.16,203729.17621885985,12.3825,12.3874,12.3726,12.3825,203729.1762
2012-03-27 13:00:00,25.16,25.18,25.14,25.14,276325.8444138774,12.3825,12.3923,12.3726,12.3726,276325.8444
2012-03-27 13:10:00,25.15,25.16,25.14,25.14,127158.7956594834,12.3776,12.3825,12.3726,12.3726,127158.7957
2012-03-27 13:20:00,25.14,25.15,25.13,25.14,234296.19440623565,12.3726,12.3776,12.3677,12.3726,234296.1944
2012-03-27 13:30:00,25.14,25.14,25.14,25.14,35457.74109735595,12.3726,12.3726,12.3726,12.3726,35457.7411
2012-03-27 13:40:00,25.14,25.16,25.13,25.16,190432.52330735137,12.3726,12.3825,12.3677,12.3825,190432.5233
2012-03-27 13:50:00,25.16,25.18,25.16,25.16,119975.5463854501,12.3825,12.3923,12.3825,12.3825,119975.5464
2012-03-27 14:00:00,25.16,25.17,25.14,25.14,98731.4687452239,12.3825,12.3874,12.3726,12.3726,98731.4687
2012-03-27 14:10:00,25.14,25.17,25.14,25.17,256762.9527739569,12.3726,12.3874,12.3726,12.3874,256762.9528
2012-03-27 14:20:00,25.17,25.17,25.15,25.15,214121.9624025676,12.3874,12.3874,12.3776,12.3776,214121.9624
2012-03-27 14:30:00,25.15,25.17,25.15,25.16,124102.09384074585,12.3776,12.3874,12.3776,12.3825,124102.0938
2012-03-27 14:40:00,25.16,25.17,25.16,25.17,121656.73238575576,12.3825,12.3874,12.3825,12.3874,121656.7324
2012-03-27 14:50:00,25.16,25.18,25.15,25.15,236130.2154974782,12.3825,12.3923,12.3776,12.3776,236130.2155
2012-03-27 15:00:00,25.16,25.16,25.14,25.14,338682.56151612406,12.3825,12.3825,12.3726,12.3726,338682.5615
2012-03-27 15:10:00,25.14,25.15,25.11,25.11,511691.8844566713,12.3726,12.3776,12.3579,12.3579,511691.8845
2012-03-27 15:20:00,25.11,25.13,25.1,25.13,263029.1915023689,12.3579,12.3677,12.353,12.3677,263029.1915
2012-03-27 15:30:00,25.12,25.13,25.11,25.13,543940.0886443527,12.3628,12.3677,12.3579,12.3677,543940.0886
2012-03-27 15:40:00,25.13,25.13,25.09,25.09,333027.66315145954,12.3677,12.3677,12.348,12.348,333027.6632
2012-03-27 15:50:00,25.09,25.11,25.07,25.09,1306740.0275103163,12.348,12.3579,12.3382,12.348,1306740.0275
2012-03-28 09:30:00,24.92,25.01,24.91,24.97,454990.06571908906,12.358,12.4027,12.3531,12.3828,454990.0657
2012-03-28 09:40:00,24.96,25.01,24.96,24.96,451627.6937184777,12.3779,12.4027,12.3779,12.3779,451627.6937
2012-03-28 09:50:00,24.96,24.99,24.95,24.96,292067.858780376,12.3779,12.3928,12.3729,12.3779,292067.8588
2012-03-28 10:00:00,24.96,24.97,24.94,24.97,284426.104233532,12.3779,12.3828,12.368,12.3828,284426.1042
2012-03-28 10:10:00,24.97,24.97,24.92,24.93,188904.17239798256,12.3828,12.3828,12.358,12.363,188904.1724
2012-03-28 10:20:00,24.94,24.94,24.92,24.93,229558.3065871924,12.368,12.368,12.358,12.363,229558.3066
2012-03-28 10:30:00,24.93,24.94,24.88,24.94,259513.9844108207,12.363,12.368,12.3382,12.368,259513.9844
2012-03-28 10:40:00,24.94,24.94,24.91,24.91,216720.15894849456,12.368,12.368,12.3531,12.3531,216720.1589
2012-03-28 10:50:00,24.92,24.94,24.89,24.93,414183.0964389424,12.358,12.368,12.3432,12.363,414183.0964
2012-03-28 11:00:00,24.94,24.96,24.92,24.96,205104.69203729177,12.368,12.3779,12.358,12.3779,205104.692
2012-03-28 11:10:00,24.96,24.98,24.95,24.95,172092.31239492586,12.3779,12.3878,12.3729,12.3729,172092.3124
2012-03-28 11:20:00,24.95,24.96,24.93,24.94,260583.83004737887,12.3729,12.3779,12.363,12.368,260583.83
2012-03-28 11:30:00,24.94,24.95,24.92,24.92,193489.2251260889,12.368,12.3729,12.358,12.358,193489.2251
2012-03-28 11:40:00,24.93,24.96,24.93,24.94,164756.22802995567,12.363,12.3779,12.363,12.368,164756.228
2012-03-28 11:50:00,24.94,24.94,24.86,24.88,235213.20495185693,12.368,12.368,12.3283,12.3382,235213.205
2012-03-28 12:00:00,24.88,24.9,24.86,24.9,288246.981506954,12.3382,12.3481,12.3283,12.3481,288246.9815
2012-03-28 12:10:00,24.9,24.93,24.88,24.92,163686.3823933975,12.3481,12.363,12.3382,12.358,163686.3824
2012-03-28 12:20:00,24.92,24.93,24.9,24.9,93993.58092618064,12.358,12.363,12.3481,12.3481,93993.5809
2012-03-28 12:30:00,24.91,24.92,24.88,24.88,230475.31713281368,12.3531,12.358,12.3382,12.3382,230475.3171
2012-03-28 12:40:00,24.88,24.89,24.88,24.88,125324.77456824086,12.3382,12.3432,12.3382,12.3382,125324.7746
2012-03-28 12:50:00,24.88,24.9,24.88,24.9,90784.0440165062,12.3382,12.3481,12.3382,12.3481,90784.044
2012-03-28 13:00:00,24.9,24.91,24.89,24.89,116307.504202965,12.3481,12.3531,12.3432,12.3432,116307.5042
2012-03-28 13:10:00,24.9,24.9,24.89,24.9,95521.93183554945,12.3481,12.3481,12.3432,12.3481,95521.9318
2012-03-28 13:20:00,24.89,24.9,24.88,24.88,93076.57038055937,12.3432,12.3481,12.3382,12.3382,93076.5704
2012-03-28 13:30:00,24.89,24.9,24.87,24.9,181720.92312394924,12.3432,12.3481,12.3333,12.3481,181720.9231
2012-03-28 13:40:00,24.9,24.9,24.87,24.87,70762.64710377502,12.3481,12.3481,12.3333,12.3333,70762.6471
2012-03-28 13:50:00,24.87,24.88,24.86,24.88,170869.63166743083,12.3333,12.3382,12.3283,12.3382,170869.6317
2012-03-28 14:00:00,24.88,24.88,24.83,24.83,244841.8156808804,12.3382,12.3382,12.3134,12.3134,244841.8157
2012-03-28 14:10:00,24.84,24.88,24.83,24.83,328289.7753324163,12.3184,12.3382,12.3134,12.3134,328289.7753
2012-03-28 14:20:00,24.83,24.84,24.8,24.83,610117.6830200214,12.3134,12.3184,12.2985,12.3134,610117.683
2012-03-28 14:30:00,24.83,24.83,24.8,24.8,494574.3542717408,12.3134,12.3134,12.2985,12.2985,494574.3543
2012-03-28 14:40:00,24.8,24.84,24.8,24.83,705181.1095827601,12.2985,12.3184,12.2985,12.3134,705181.1096
2012-03-28 14:50:00,24.83,24.84,24.82,24.83,189362.6776707932,12.3134,12.3184,12.3085,12.3134,189362.6777
2012-03-28 15:00:00,24.83,24.84,24.8,24.84,563502.9802842733,12.3134,12.3184,12.2985,12.3184,563502.9803
2012-03-28 15:10:00,24.84,24.84,24.82,24.83,163075.04202965,12.3184,12.3184,12.3085,12.3134,163075.042
2012-03-28 15:20:00,24.82,24.83,24.82,24.83,179122.7265780223,12.3085,12.3134,12.3085,12.3134,179122.7266
2012-03-28 15:30:00,24.83,24.85,24.82,24.84,843649.7019715726,12.3134,12.3233,12.3085,12.3184,843649.702
2012-03-28 15:40:00,24.84,24.87,24.84,24.84,835243.7719700442,12.3184,12.3333,12.3184,12.3184,835243.772
2012-03-28 15:50:00,24.84,24.85,24.82,24.85,1203576.341127923,12.3184,12.3233,12.3085,12.3233,1203576.3411
2012-03-29 09:30:00,24.81,24.87,24.78,24.8,411432.0648020785,12.3035,12.3333,12.2886,12.2985,411432.0648
2012-03-29 09:40:00,24.79,24.8,24.75,24.77,224056.2433134648,12.2936,12.2985,12.2737,12.2837,224056.2433
2012-03-29 09:50:00,24.77,24.78,24.73,24.75,263182.0265933058,12.2837,12.2886,12.2638,12.2737,263182.0266
2012-03-29 10:00:00,24.75,24.76,24.73,24.74,202047.99021855416,12.2737,12.2787,12.2638,12.2688,202047.9902
2012-03-29 10:10:00,24.75,24.75,24.69,24.7,269753.9355035916,12.2737,12.2737,12.244,12.2489,269753.9355
2012-03-29 10:20:00,24.7,24.73,24.69,24.7,235518.8751337307,12.2489,12.2638,12.244,12.2489,235518.8751
2012-03-29 10:30:00,24.7,24.73,24.69,24.7,244688.98058994344,12.2489,12.2638,12.244,12.2489,244688.9806
2012-03-29 10:40:00,24.7,24.76,24.7,24.76,232003.6680421825,12.2489,12.2787,12.2489,12.2787,232003.668
2012-03-29 10:50:00,24.76,24.77,24.73,24.74,260583.83004737887,12.2787,12.2837,12.2638,12.2688,260583.83
2012-03-29 11:00:00,24.75,24.78,24.73,24.78,161241.02093840746,12.2737,12.2886,12.2638,12.2886,161241.0209
2012-03-29 11:10:00,24.78,24.79,24.75,24.78,234143.3593152988,12.2886,12.2936,12.2737,12.2886,234143.3593
2012-03-29 11:20:00,24.78,24.79,24.74,24.75,221916.55204034844,12.2886,12.2936,12.2688,12.2737,221916.552
2012-03-29 11:30:00,24.75,24.77,24.73,24.74,440317.8969891487,12.2737,12.2837,12.2638,12.2688,440317.897
2012-03-29 11:40:00,24.74,24.78,24.73,24.76,219929.69585816903,12.2688,12.2886,12.2638,12.2787,219929.6959
2012-03-29 11:50:00,24.75,24.76,24.73,24.73,209842.579856335,12.2737,12.2787,12.2638,12.2638,209842.5799
2012-03-29 12:00:00,24.73,24.75,24.73,24.73,182943.6038514443,12.2638,12.2737,12.2638,12.2638,182943.6039
2012-03-29 12:10:00,24.73,24.74,24.72,24.72,189515.5127617301,12.2638,12.2688,12.2589,12.2589,189515.5128
2012-03-29 12:20:00,24.72,24.73,24.69,24.69,302002.1396912731,12.2589,12.2638,12.244,12.244,302002.1397
2012-03-29 12:30:00,24.69,24.71,24.69,24.69,263640.53186611645,12.244,12.2539,12.244,12.244,263640.5319
2012-03-29 12:40:00,24.69,24.7,24.69,24.7,146416.01711753017,12.244,12.2489,12.244,12.2489,146416.0171
2012-03-29 12:50:00,24.7,24.71,24.69,24.7,278924.0409598044,12.2489,12.2539,12.244,12.2489,278924.041
2012-03-29 13:00:00,24.71,24.71,24.69,24.71,129451.3220235366,12.2539,12.2539,12.244,12.2539,129451.322
2012-03-29 13:10:00,24.71,24.71,24.68,24.69,147638.69784502522,12.2539,12.2539,12.239,12.244,147638.6978
2012-03-29 13:20:00,24.69,24.69,24.66,24.66,234296.19440623565,12.244,12.244,12.2291,12.2291,234296.1944
2012-03-29 13:30:00,24.67,24.67,24.66,24.66,161241.02093840746,12.2341,12.2341,12.2291,12.2291,161241.0209
2012-03-29 13:40:00,24.66,24.68,24.66,24.68,198074.2778541953,12.2291,12.239,12.2291,12.239,198074.2779
2012-03-29 13:50:00,24.68,24.69,24.67,24.69,103775.02674614092,12.239,12.244,12.2341,12.244,103775.0267
2012-03-29 14:00:00,24.69,24.7,24.68,24.68,134647.71511539049,12.244,12.2489,12.239,12.239,134647.7151
2012-03-29 14:10:00,24.69,24.71,24.67,24.71,176524.53003209535,12.244,12.2539,12.2341,12.2539,176524.53
2012-03-29 14:20:00,24.72,24.72,24.7,24.71,133883.5396607061,12.2589,12.2589,12.2489,12.2539,133883.5397
2012-03-29 14:30:00,24.71,24.75,24.71,24.74,288705.48677976464,12.2539,12.2737,12.2539,12.2688,288705.4868
2012-03-29 14:40:00,24.75,24.75,24.73,24.75,176066.02475928472,12.2737,12.2737,12.2638,12.2737,176066.0248
2012-03-29 14:50:00,24.75,24.75,24.73,24.73,117530.18493046003,12.2737,12.2737,12.2638,12.2638,117530.1849
2012-03-29 15:00:00,24.73,24.75,24.72,24.75,166743.0842121351,12.2638,12.2737,12.2589,12.2737,166743.0842
2012-03-29 15:10:00,24.75,24.79,24.75,24.78,119822.7112945132,12.2737,12.2936,12.2737,12.2886,119822.7113
2012-03-29 15:20:00,24.78,24.79,24.75,24.75,189209.8425798564,12.2886,12.2936,12.2737,12.2737,189209.8426
2012-03-29 15:30:00,24.75,24.78,24.75,24.78,194100.56548983644,12.2737,12.2886,12.2737,12.2886,194100.5655
2012-03-29 15:40:00,24.78,24.8,24.77,24.79,413418.92098425794,12.2886,12.2985,12.2837,12.2936,413418.921
2012-03-29 15:50:00,24.79,24.8,24.75,24.76,1687452.239034082,12.2936,12.2985,12.2737,12.2787,1687452.239
2012-03-30 09:30:00,24.78,24.84,24.76,24.82,290845.1780528809,12.2886,12.3184,12.2787,12.3085,290845.1781
2012-03-30 09:40:00,24.82,24.82,24.8,24.8,159406.9998471649,12.3085,12.3085,12.2985,12.2985,159406.9998
2012-03-30 09:50:00,24.8,24.86,24.78,24.86,188292.83203423503,12.2985,12.3283,12.2886,12.3283,188292.832
2012-03-30 10:00:00,24.86,24.86,24.82,24.86,207091.5482194712,12.3283,12.3283,12.3085,12.3283,207091.5482
2012-03-30 10:10:00,24.86,24.88,24.86,24.87,136940.24147944368,12.3283,12.3382,12.3283,12.3333,136940.2415
2012-03-30 10:20:00,24.87,24.88,24.84,24.86,215955.98349381017,12.3333,12.3382,12.3184,12.3283,215955.9835
2012-03-30 10:30:00,24.85,24.86,24.82,24.83,311783.58551123337,12.3233,12.3283,12.3085,12.3134,311783.5855
2012-03-30 10:40:00,24.83,24.86,24.82,24.85,292984.86932599725,12.3134,12.3283,12.3085,12.3233,292984.8693
2012-03-30 10:50:00,24.84,24.86,24.84,24.84,164909.06312089256,12.3184,12.3283,12.3184,12.3184,164909.0631
2012-03-30 11:00:00,24.84,24.91,24.84,24.9,320953.69096744613,12.3184,12.3531,12.3184,12.3481,320953.691
2012-03-30 11:10:00,24.9,24.91,24.89,24.9,129604.15711447348,12.3481,12.3531,12.3432,12.3481,129604.1571
2012-03-30 11:20:00,24.9,24.92,24.9,24.92,165520.40348464006,12.3481,12.358,12.3481,12.358,165520.4035
2012-03-30 11:30:00,24.92,24.92,24.91,24.92,100412.65474552957,12.358,12.358,12.3531,12.358,100412.6547
2012-03-30 11:40:00,24.92,24.92,24.9,24.9,156503.1331193642,12.358,12.358,12.3481,12.3481,156503.1331
2012-03-30 11:50:00,24.9,24.94,24.9,24.92,201283.81476386977,12.3481,12.368,12.3481,12.358,201283.8148
2012-03-30 12:00:00,24.93,24.96,24.92,24.93,128992.81675072596,12.363,12.3779,12.358,12.363,128992.8168
2012-03-30 12:10:00,24.93,24.94,24.92,24.94,93840.74583524375,12.363,12.368,12.358,12.368,93840.7458
2012-03-30 12:20:00,24.93,24.97,24.93,24.97,119517.04111263946,12.363,12.3828,12.363,12.3828,119517.0411
2012-03-30 12:30:00,24.97,24.99,24.96,24.99,210606.7553110194,12.3828,12.3928,12.3779,12.3928,210606.7553
2012-03-30 12:40:00,24.99,25.01,24.99,25.01,150542.5645728259,12.3928,12.4027,12.3928,12.4027,150542.5646
2012-03-30 12:50:00,25.01,25.01,24.99,24.99,171175.30184930458,12.4027,12.4027,12.3928,12.3928,171175.3018
2012-03-30 13:00:00,24.99,24.99,24.97,24.99,87727.34219776861,12.3928,12.3928,12.3828,12.3928,87727.3422
2012-03-30 13:10:00,24.99,24.99,24.98,24.98,129145.65184166284,12.3928,12.3928,12.3878,12.3878,129145.6518
2012-03-30 13:20:00,24.98,24.98,24.96,24.97,87116.00183402108,12.3878,12.3878,12.3779,12.3828,87116.0018
2012-03-30 13:30:00,24.96,24.97,24.96,24.97,63120.89255693107,12.3779,12.3828,12.3779,12.3828,63120.8926
2012-03-30 13:40:00,24.97,24.99,24.96,24.98,150542.5645728259,12.3828,12.3928,12.3779,12.3878,150542.5646
2012-03-30 13:50:00,24.98,24.99,24.97,24.97,94146.41601711752,12.3878,12.3928,12.3828,12.3828,94146.416
2012-03-30 14:00:00,24.98,24.99,24.98,24.99,143817.82057160322,12.3878,12.3928,12.3878,12.3928,143817.8206
2012-03-30 14:10:00,24.99,25.0,24.98,24.99,118447.19547608132,12.3928,12.3977,12.3878,12.3928,118447.1955
2012-03-30 14:20:00,24.99,25.01,24.99,25.0,120434.05165826074,12.3928,12.4027,12.3928,12.3977,120434.0517
2012-03-30 14:30:00,25.01,25.03,25.0,25.02,159406.9998471649,12.4027,12.4126,12.3977,12.4076,159406.9998
2012-03-30 14:40:00,25.02,25.03,25.02,25.02,102858.01620051965,12.4076,12.4126,12.4076,12.4076,102858.0162
2012-03-30 14:50:00,25.02,25.03,25.02,25.02,194100.56548983644,12.4076,12.4126,12.4076,12.4076,194100.5655
2012-03-30 15:00:00,25.03,25.03,24.99,24.99,547149.6255540272,12.4126,12.4126,12.3928,12.3928,547149.6256
2012-03-30 15:10:00,24.99,25.0,24.96,24.97,305364.5116918844,12.3928,12.3977,12.3779,12.3828,305364.5117
2012-03-30 15:20:00,24.96,24.97,24.94,24.95,328901.11569616385,12.3779,12.3828,12.368,12.3729,328901.1157
2012-03-30 15:30:00,24.95,24.95,24.92,24.94,467981.0484487238,12.3729,12.3729,12.358,12.368,467981.0484
2012-03-30 15:40:00,24.93,24.94,24.87,24.88,886596.3625248356,12.363,12.368,12.3333,12.3382,886596.3625
2012-03-30 15:50:00,24.88,24.9,24.87,24.87,1784502.5217790003,12.3382,12.3481,12.3333,12.3333,1784502.5218
2012-04-02 09:30:00,24.9,24.99,24.88,24.91,705486.779764634,12.3481,12.3928,12.3382,12.3531,705486.7798
2012-04-02 09:40:00,24.91,24.98,24.9,24.96,386367.1098884304,12.3531,12.3878,12.3481,12.3779,386367.1099
2012-04-02 09:50:00,24.96,24.96,24.92,24.93,393703.19425340055,12.3779,12.3779,12.358,12.363,393703.1943
2012-04-02 10:00:00,24.94,24.96,24.9,24.92,362372.00061134034,12.368,12.3779,12.3481,12.358,362372.0006
2012-04-02 10:10:00,24.92,24.96,24.9,24.94,372459.1166131744,12.358,12.3779,12.3481,12.368,372459.1166
2012-04-02 10:20:00,24.95,24.98,24.95,24.98,259666.8195017576,12.3729,12.3878,12.3729,12.3878,259666.8195
2012-04-02 10:30:00,24.97,24.98,24.94,24.97,229252.63640531863,12.3828,12.3878,12.368,12.3828,229252.6364
2012-04-02 10:40:00,24.97,25.01,24.96,25.01,366345.7129756992,12.3828,12.4027,12.3779,12.4027,366345.713
2012-04-02 10:50:00,25.0,25.04,25.0,25.04,164297.72275714503,12.3977,12.4176,12.3977,12.4176,164297.7228
2012-04-02 11:00:00,25.04,25.05,25.0,25.05,241785.11386214272,12.4176,12.4225,12.3977,12.4225,241785.1139
2012-04-02 11:10:00,25.04,25.06,25.03,25.05,386214.2747974935,12.4176,12.4275,12.4126,12.4225,386214.2748
2012-04-02 11:20:00,25.05,25.06,25.03,25.06,163992.0525752713,12.4225,12.4275,12.4126,12.4275,163992.0526
2012-04-02 11:30:00,25.06,25.07,25.03,25.03,122879.4131132508,12.4275,12.4324,12.4126,12.4126,122879.4131
2012-04-02 11:40:00,25.03,25.09,25.03,25.09,263793.3669570533,12.4126,12.4424,12.4126,12.4424,263793.367
2012-04-02 11:50:00,25.09,25.14,25.09,25.13,257221.4580467675,12.4424,12.4671,12.4424,12.4622,257221.458
2012-04-02 12:00:00,25.13,25.16,25.13,25.13,374445.9727953538,12.4622,12.4771,12.4622,12.4622,374445.9728
2012-04-02 12:10:00,25.14,25.15,25.12,25.13,332110.65260583826,12.4671,12.4721,12.4572,12.4622,332110.6526
2012-04-02 12:20:00,25.13,25.13,25.11,25.12,303683.3256915788,12.4622,12.4622,12.4523,12.4572,303683.3257
2012-04-02 12:30:00,25.12,25.16,25.12,25.15,203729.17621885985,12.4572,12.4771,12.4572,12.4721,203729.1762
2012-04-02 12:40:00,25.16,25.18,25.15,25.16,193642.0602170258,12.4771,12.487,12.4721,12.4771,193642.0602
2012-04-02 12:50:00,25.16,25.17,25.15,25.15,136940.24147944368,12.4771,12.482,12.4721,12.4721,136940.2415
2012-04-02 13:00:00,25.15,25.16,25.13,25.13,324316.06296805746,12.4721,12.4771,12.4622,12.4622,324316.063
2012-04-02 13:10:00,25.13,25.16,25.13,25.15,152987.926027816,12.4622,12.4771,12.4622,12.4721,152987.926
2012-04-02 13:20:00,25.14,25.16,25.14,25.16,128687.1465688522,12.4671,12.4771,12.4671,12.4771,128687.1466
2012-04-02 13:30:00,25.16,25.16,25.14,25.14,159406.9998471649,12.4771,12.4771,12.4671,12.4671,159406.9998
2012-04-02 13:40:00,25.14,25.16,25.14,25.15,132966.52911508482,12.4671,12.4771,12.4671,12.4721,132966.5291
2012-04-02 13:50:00,25.15,25.17,25.15,25.16,197310.1023995109,12.4721,12.482,12.4721,12.4771,197310.1024
2012-04-02 14:00:00,25.16,25.16,25.15,25.15,80696.92801467216,12.4771,12.4771,12.4721,12.4721,80696.928
2012-04-02 14:10:00,25.15,25.16,25.15,25.16,248968.36313617605,12.4721,12.4771,12.4721,12.4771,248968.3631
2012-04-02 14:20:00,25.16,25.17,25.16,25.16,272504.96714045544,12.4771,12.482,12.4771,12.4771,272504.9671
2012-04-02 14:30:00,25.16,25.17,25.12,25.13,285648.78496102704,12.4771,12.482,12.4572,12.4622,285648.785
2012-04-02 14:40:00,25.13,25.13,25.09,25.11,524530.0320953691,12.4622,12.4622,12.4424,12.4523,524530.0321
2012-04-02 14:50:00,25.11,25.11,25.09,25.11,279229.7111416781,12.4523,12.4523,12.4424,12.4523,279229.7111
2012-04-02 15:00:00,25.11,25.12,25.1,25.11,440623.56717102247,12.4523,12.4572,12.4473,12.4523,440623.5672
2012-04-02 15:10:00,25.11,25.13,25.11,25.13,201436.64985480663,12.4523,12.4622,12.4523,12.4622,201436.6499
2012-04-02 15:20:00,25.13,25.13,25.12,25.13,258902.6440470732,12.4622,12.4622,12.4572,12.4622,258902.644
2012-04-02 15:30:00,25.12,25.13,25.09,25.1,313617.6066024759,12.4572,12.4622,12.4424,12.4473,313617.6066
2012-04-02 15:40:00,25.11,25.13,25.09,25.1,700596.0568546538,12.4523,12.4622,12.4424,12.4473,700596.0569
2012-04-02 15:50:00,25.09,25.12,25.09,25.11,1071985.32783127,12.4424,12.4572,12.4424,12.4523,1071985.3278
2012-04-03 09:30:00,25.15,25.15,25.06,25.14,519639.30918538896,12.4721,12.4721,12.4275,12.4671,519639.3092
2012-04-03 09:40:00,25.14,25.18,25.09,25.09,357022.7724285496,12.4671,12.487,12.4424,12.4424,357022.7724
2012-04-03 09:50:00,25.1,25.1,25.06,25.1,217331.4993122421,12.4473,12.4473,12.4275,12.4473,217331.4993
2012-04-03 10:00:00,25.1,25.13,25.09,25.11,407152.6822558459,12.4473,12.4622,12.4424,12.4523,407152.6823
2012-04-03 10:10:00,25.11,25.13,25.08,25.09,290539.5078710072,12.4523,12.4622,12.4374,12.4424,290539.5079
2012-04-03 10:20:00,25.09,25.14,25.07,25.11,448876.6620816139,12.4424,12.4671,12.4324,12.4523,448876.6621
2012-04-03 10:30:00,25.11,25.14,25.11,25.13,287177.1358703958,12.4523,12.4671,12.4523,12.4622,287177.1359
2012-04-03 10:40:00,25.13,25.78,25.11,25.13,324774.5682408681,12.4622,12.7845,12.4523,12.4622,324774.5682
2012-04-03 10:50:00,25.13,25.14,25.08,25.09,439706.5566254012,12.4622,12.4671,12.4374,12.4424,439706.5566
2012-04-03 11:00:00,25.09,25.13,25.07,25.09,170105.45621274645,12.4424,12.4622,12.4324,12.4424,170105.4562
2012-04-03 11:10:00,25.09,25.11,25.07,25.07,397829.7417086963,12.4424,12.4523,12.4324,12.4324,397829.7417
2012-04-03 11:20:00,25.08,25.11,25.07,25.09,192113.70930765703,12.4374,12.4523,12.4324,12.4424,192113.7093
2012-04-03 11:30:00,25.09,25.09,25.05,25.08,325691.5787864894,12.4424,12.4424,12.4225,12.4374,325691.5788
2012-04-03 11:40:00,25.08,25.1,25.06,25.09,220693.8713128534,12.4374,12.4473,12.4275,12.4424,220693.8713
2012-04-03 11:50:00,25.09,25.1,25.08,25.08,219624.02567629528,12.4424,12.4473,12.4374,12.4374,219624.0257
2012-04-03 12:00:00,25.08,25.09,25.06,25.07,177441.54057771663,12.4374,12.4424,12.4275,12.4324,177441.5406
2012-04-03 12:10:00,25.06,25.09,25.05,25.07,206480.20785572365,12.4275,12.4424,12.4225,12.4324,206480.2079
2012-04-03 12:20:00,25.07,25.08,25.07,25.08,70456.97692190127,12.4324,12.4374,12.4324,12.4374,70456.9769
2012-04-03 12:30:00,25.07,25.09,25.06,25.07,184013.44948800243,12.4324,12.4424,12.4275,12.4324,184013.4495
2012-04-03 12:40:00,25.07,25.09,25.07,25.08,153140.76111875285,12.4324,12.4424,12.4324,12.4374,153140.7611
2012-04-03 12:50:00,25.08,25.09,25.07,25.08,337154.2106067553,12.4374,12.4424,12.4324,12.4374,337154.2106
2012-04-03 13:00:00,25.08,25.08,25.07,25.07,54103.6221916552,12.4374,12.4374,12.4324,12.4324,54103.6222
2012-04-03 13:10:00,25.07,25.08,25.07,25.07,115543.3287482806,12.4324,12.4374,12.4324,12.4324,115543.3287
2012-04-03 13:20:00,25.08,25.09,25.07,25.09,113250.8023842274,12.4374,12.4424,12.4324,12.4424,113250.8024
2012-04-03 13:30:00,25.09,25.1,25.08,25.1,173620.66330429466,12.4424,12.4473,12.4374,12.4473,173620.6633
2012-04-03 13:40:00,25.1,25.11,25.09,25.11,443680.26898976,12.4473,12.4523,12.4424,12.4523,443680.269
2012-04-03 13:50:00,25.11,25.13,25.11,25.13,219776.8607672321,12.4523,12.4622,12.4523,12.4622,219776.8608
2012-04-03 14:00:00,25.13,25.13,25.07,25.09,1394773.0398899587,12.4622,12.4622,12.4324,12.4424,1394773.0399
2012-04-03 14:10:00,25.09,25.11,25.07,25.09,513984.4108207244,12.4424,12.4523,12.4324,12.4424,513984.4108
2012-04-03 14:20:00,25.09,25.1,25.07,25.07,279841.05150542565,12.4424,12.4473,12.4324,12.4324,279841.0515
2012-04-03 14:30:00,25.07,25.09,25.03,25.04,547608.1308268378,12.4324,12.4424,12.4126,12.4176,547608.1308
2012-04-03 14:40:00,25.03,25.05,25.03,25.03,287024.3007794589,12.4126,12.4225,12.4126,12.4126,287024.3008
2012-04-03 14:50:00,25.04,25.06,25.03,25.04,260583.83004737887,12.4176,12.4275,12.4126,12.4176,260583.83
2012-04-03 15:00:00,25.03,25.07,25.03,25.06,383768.9133425034,12.4126,12.4324,12.4126,12.4275,383768.9133
2012-04-03 15:10:00,25.06,25.09,25.04,25.06,425798.5633501452,12.4275,12.4424,12.4176,12.4275,425798.5634
2012-04-03 15:20:00,25.07,25.07,25.01,25.02,350450.8635182638,12.4324,12.4324,12.4027,12.4076,350450.8635
2012-04-03 15:30:00,25.02,25.05,25.01,25.02,271129.4513220235,12.4076,12.4225,12.4027,12.4076,271129.4513
2012-04-03 15:40:00,25.02,25.06,25.01,25.05,398441.0820724438,12.4076,12.4275,12.4027,12.4225,398441.0821
2012-04-03 15:50:00,25.05,25.07,25.03,25.04,1073055.1734678282,12.4225,12.4324,12.4126,12.4176,1073055.1735
2012-04-04 09:30:00,24.96,25.08,24.96,25.07,428855.26516888273,12.3779,12.4374,12.3779,12.4324,428855.2652
2012-04-04 09:40:00,25.07,25.07,25.02,25.03,291762.1885985022,12.4324,12.4324,12.4076,12.4126,291762.1886
2012-04-04 09:50:00,25.02,25.03,25.01,25.03,163380.71221152376,12.4076,12.4126,12.4027,12.4126,163380.7122
2012-04-04 10:00:00,25.01,25.04,25.0,25.0,210453.9202200825,12.4027,12.4176,12.3977,12.3977,210453.9202
2012-04-04 10:10:00,25.0,25.01,24.97,24.97,220693.8713128534,12.3977,12.4027,12.3828,12.3828,220693.8713
2012-04-04 10:20:00,24.96,24.99,24.94,24.96,255540.27204646185,12.3779,12.3928,12.368,12.3779,255540.272
2012-04-04 10:30:00,24.96,24.99,24.94,24.99,205104.69203729177,12.3779,12.3928,12.368,12.3928,205104.692
2012-04-04 10:40:00,24.99,25.07,24.99,25.05,531254.7760965917,12.3928,12.4324,12.3928,12.4225,531254.7761
2012-04-04 10:50:00,25.05,25.06,25.02,25.03,244841.8156808804,12.4225,12.4275,12.4076,12.4126,244841.8157
2012-04-04 11:00:00,25.03,25.09,25.03,25.09,245758.8262265016,12.4126,12.4424,12.4126,12.4424,245758.8262
2012-04-04 11:10:00,25.09,25.11,25.09,25.1,201130.9796729329,12.4424,12.4523,12.4424,12.4473,201130.9797
2012-04-04 11:20:00,25.1,25.1,25.02,25.02,449488.0024453615,12.4473,12.4473,12.4076,12.4076,449488.0024
2012-04-04 11:30:00,25.03,25.04,25.02,25.03,224209.07840440163,12.4126,12.4176,12.4076,12.4126,224209.0784
2012-04-04 11:40:00,25.03,25.03,25.02,25.02,140608.28366192878,12.4126,12.4126,12.4076,12.4076,140608.2837
2012-04-04 11:50:00,25.03,25.04,25.02,25.03,243924.80513525903,12.4126,12.4176,12.4076,12.4126,243924.8051
2012-04-04 12:00:00,25.03,25.03,25.01,25.02,218401.34494880025,12.4126,12.4126,12.4027,12.4076,218401.3449
2012-04-04 12:10:00,25.01,25.04,25.01,25.04,155586.12257374293,12.4027,12.4176,12.4027,12.4176,155586.1226
2012-04-04 12:20:00,25.04,25.04,25.01,25.02,70762.64710377502,12.4176,12.4176,12.4027,12.4076,70762.6471
2012-04-04 12:30:00,25.01,25.03,25.01,25.01,207091.5482194712,12.4027,12.4126,12.4027,12.4027,207091.5482
2012-04-04 12:40:00,25.01,25.03,24.99,25.01,534464.3130062663,12.4027,12.4126,12.3928,12.4027,534464.313
2012-04-04 12:50:00,25.02,25.02,24.99,25.0,133883.5396607061,12.4076,12.4076,12.3928,12.3977,133883.5397
2012-04-04 13:00:00,24.99,25.01,24.99,25.01,138621.42747974934,12.3928,12.4027,12.3928,12.4027,138621.4275
2012-04-04 13:10:00,25.01,25.03,25.0,25.02,149472.71893626775,12.4027,12.4126,12.3977,12.4076,149472.7189
2012-04-04 13:20:00,25.03,25.05,25.02,25.02,235977.3804065413,12.4126,12.4225,12.4076,12.4076,235977.3804
2012-04-04 13:30:00,25.03,25.04,24.99,25.0,387895.4607977992,12.4126,12.4176,12.3928,12.3977,387895.4608
2012-04-04 13:40:00,25.0,25.04,25.0,25.03,172397.98257679964,12.3977,12.4176,12.3977,12.4126,172397.9826
2012-04-04 13:50:00,25.03,25.05,25.03,25.04,112333.79183860614,12.4126,12.4225,12.4126,12.4176,112333.7918
2012-04-04 14:00:00,25.05,25.05,25.02,25.02,111722.45147485862,12.4225,12.4225,12.4076,12.4076,111722.4515
2012-04-04 14:10:00,25.02,25.03,25.02,25.03,201283.81476386977,12.4076,12.4126,12.4076,12.4126,201283.8148
2012-04-04 14:20:00,25.02,25.03,25.0,25.02,142289.46966223445,12.4076,12.4126,12.3977,12.4076,142289.4697
2012-04-04 14:30:00,25.02,25.04,25.01,25.04,161546.6911202812,12.4076,12.4176,12.4027,12.4176,161546.6911
2012-04-04 14:40:00,25.03,25.05,25.03,25.04,192877.88476234145,12.4126,12.4225,12.4126,12.4176,192877.8848
2012-04-04 14:50:00,25.04,25.04,25.03,25.03,79932.75255998777,12.4176,12.4176,12.4126,12.4126,79932.7526
2012-04-04 15:00:00,25.03,25.03,25.01,25.03,140608.28366192878,12.4126,12.4126,12.4027,12.4126,140608.2837
2012-04-04 15:10:00,25.03,25.05,25.01,25.01,243160.62968057464,12.4126,12.4225,12.4027,12.4027,243160.6297
2012-04-04 15:20:00,25.01,25.03,25.0,25.0,198227.1129451322,12.4027,12.4126,12.3977,12.3977,198227.1129
2012-04-04 15:30:00,25.0,25.02,24.99,25.0,231545.16276937185,12.3977,12.4076,12.3928,12.3977,231545.1628
2012-04-04 15:40:00,25.0,25.01,24.99,25.01,236435.885679352,12.3977,12.4027,12.3928,12.4027,236435.8857
2012-04-04 15:50:00,25.01,25.01,24.98,25.01,836772.1228794131,12.4027,12.4027,12.3878,12.4027,836772.1229
2012-04-05 09:30:00,24.93,24.97,24.89,24.94,448112.4866269296,12.363,12.3828,12.3432,12.368,448112.4866
2012-04-05 09:40:00,24.94,24.94,24.87,24.88,358703.9584288552,12.368,12.368,12.3333,12.3382,358703.9584
2012-04-05 09:50:00,24.89,24.9,24.89,24.9,208161.3938560293,12.3432,12.3481,12.3432,12.3481,208161.3939
2012-04-05 10:00:00,24.9,24.94,24.88,24.9,222375.05731315908,12.3481,12.368,12.3382,12.3481,222375.0573
2012-04-05 10:10:00,24.9,24.9,24.84,24.86,480055.02063273726,12.3481,12.3481,12.3184,12.3283,480055.0206
2012-04-05 10:20:00,24.86,24.86,24.84,24.85,197157.26730857405,12.3283,12.3283,12.3184,12.3233,197157.2673
2012-04-05 10:30:00,24.86,24.86,24.8,24.82,206938.7131285343,12.3283,12.3283,12.2985,12.3085,206938.7131
2012-04-05 10:40:00,24.82,24.82,24.8,24.81,281369.40241479443,12.3085,12.3085,12.2985,12.3035,281369.4024
2012-04-05 10:50:00,24.82,24.82,24.75,24.75,593305.8230169647,12.3085,12.3085,12.2737,12.2737,593305.823
2012-04-05 11:00:00,24.75,24.8,24.75,24.79,466147.0273574813,12.2737,12.2985,12.2737,12.2936,466147.0274
2012-04-05 11:10:00,24.8,24.82,24.78,24.8,534158.6428243924,12.2985,12.3085,12.2886,12.2985,534158.6428
2012-04-05 11:20:00,24.8,24.81,24.79,24.81,319578.1751490142,12.2985,12.3035,12.2936,12.3035,319578.1751
2012-04-05 11:30:00,24.8,24.83,24.79,24.79,343267.61424423044,12.2985,12.3134,12.2936,12.2936,343267.6142
2012-04-05 11:40:00,24.79,24.81,24.79,24.79,217331.4993122421,12.2936,12.3035,12.2936,12.2936,217331.4993
2012-04-05 11:50:00,24.8,24.81,24.79,24.79,98425.79856335014,12.2985,12.3035,12.2936,12.2936,98425.7986
2012-04-05 12:00:00,24.79,24.8,24.79,24.8,69998.47164909063,12.2936,12.2985,12.2936,12.2985,69998.4716
2012-04-05 12:10:00,24.8,24.8,24.79,24.8,101329.66529115084,12.2985,12.2985,12.2936,12.2985,101329.6653
2012-04-05 12:20:00,24.8,24.82,24.79,24.8,132813.69402414793,12.2985,12.3085,12.2936,12.2985,132813.694
2012-04-05 12:30:00,24.8,24.82,24.8,24.8,202200.82530949105,12.2985,12.3085,12.2985,12.2985,202200.8253
2012-04-05 12:40:00,24.8,24.82,24.8,24.8,99189.97401803454,12.2985,12.3085,12.2985,12.2985,99189.974
2012-04-05 12:50:00,24.8,24.82,24.79,24.82,74583.524377197,12.2985,12.3085,12.2936,12.3085,74583.5244
2012-04-05 13:00:00,24.82,24.84,24.81,24.81,245605.99113556472,12.3085,12.3184,12.3035,12.3035,245605.9911
2012-04-05 13:10:00,24.81,24.82,24.8,24.8,128381.47638697844,12.3035,12.3085,12.2985,12.2985,128381.4764
2012-04-05 13:20:00,24.8,24.81,24.8,24.8,80085.58765092464,12.2985,12.3035,12.2985,12.2985,80085.5877
2012-04-05 13:30:00,24.8,24.81,24.77,24.78,313923.2767843497,12.2985,12.3035,12.2837,12.2886,313923.2768
2012-04-05 13:40:00,24.78,24.8,24.77,24.78,183860.6143970656,12.2886,12.2985,12.2837,12.2886,183860.6144
2012-04-05 13:50:00,24.77,24.78,24.76,24.77,141372.45911661317,12.2837,12.2886,12.2787,12.2837,141372.4591
2012-04-05 14:00:00,24.77,24.8,24.77,24.78,236741.55586122573,12.2837,12.2985,12.2837,12.2886,236741.5559
2012-04-05 14:10:00,24.79,24.81,24.78,24.8,181109.5827602017,12.2936,12.3035,12.2886,12.2985,181109.5828
2012-04-05 14:20:00,24.81,24.84,24.8,24.83,266544.39859391714,12.3035,12.3184,12.2985,12.3134,266544.3986
2012-04-05 14:30:00,24.84,24.84,24.82,24.82,103163.6863823934,12.3184,12.3184,12.3085,12.3085,103163.6864
2012-04-05 14:40:00,24.83,24.83,24.8,24.83,119669.87620357634,12.3134,12.3134,12.2985,12.3134,119669.8762
2012-04-05 14:50:00,24.82,24.86,24.82,24.85,251872.2298639768,12.3085,12.3283,12.3085,12.3233,251872.2299
2012-04-05 15:00:00,24.85,24.86,24.82,24.82,157572.97875592235,12.3233,12.3283,12.3085,12.3085,157572.9788
2012-04-05 15:10:00,24.83,24.84,24.82,24.83,114167.81292984867,12.3134,12.3184,12.3085,12.3134,114167.8129
2012-04-05 15:20:00,24.83,24.85,24.83,24.84,168882.77548525142,12.3134,12.3233,12.3134,12.3184,168882.7755
2012-04-05 15:30:00,24.84,24.87,24.83,24.86,342044.93351673544,12.3184,12.3333,12.3134,12.3283,342044.9335
2012-04-05 15:40:00,24.87,24.91,24.86,24.88,561668.9591930307,12.3333,12.3531,12.3283,12.3382,561668.9592
2012-04-05 15:50:00,24.88,24.9,24.88,24.88,1019104.3863671098,12.3382,12.3481,12.3382,12.3382,1019104.3864
2012-04-09 09:30:00,24.69,24.77,24.69,24.69,328901.11569616385,12.244,12.2837,12.244,12.244,328901.1157
2012-04-09 09:40:00,24.69,24.71,24.63,24.63,565184.166284579,12.244,12.2539,12.2142,12.2142,565184.1663
2012-04-09 09:50:00,24.64,24.66,24.62,24.65,228029.95567782363,12.2192,12.2291,12.2093,12.2242,228029.9557
2012-04-09 10:00:00,24.64,24.65,24.61,24.61,182332.2634876968,12.2192,12.2242,12.2043,12.2043,182332.2635
2012-04-09 10:10:00,24.61,24.63,24.6,24.6,228335.62585969732,12.2043,12.2142,12.1994,12.1994,228335.6259
2012-04-09 10:20:00,24.61,24.63,24.6,24.62,405012.9909827296,12.2043,12.2142,12.1994,12.2093,405012.991
2012-04-09 10:30:00,24.62,24.65,24.6,24.6,246675.8367721229,12.2093,12.2242,12.1994,12.1994,246675.8368
2012-04-09 10:40:00,24.6,24.62,24.6,24.61,155433.28748280604,12.1994,12.2093,12.1994,12.2043,155433.2875
2012-04-09 10:50:00,24.62,24.63,24.6,24.62,147027.3574812777,12.2093,12.2142,12.1994,12.2093,147027.3575
2012-04-09 11:00:00,24.63,24.63,24.61,24.62,133425.03438789546,12.2142,12.2142,12.2043,12.2093,133425.0344
2012-04-09 11:10:00,24.62,24.63,24.61,24.63,150695.3996637628,12.2093,12.2142,12.2043,12.2142,150695.3997
2012-04-09 11:20:00,24.63,24.63,24.6,24.61,136481.73620663304,12.2142,12.2142,12.1994,12.2043,136481.7362
2012-04-09 11:30:00,24.61,24.63,24.6,24.6,377044.1693412808,12.2043,12.2142,12.1994,12.1994,377044.1693
2012-04-09 11:40:00,24.6,24.61,24.58,24.59,116460.33929390188,12.1994,12.2043,12.1894,12.1944,116460.3393
2012-04-09 11:50:00,24.6,24.6,24.58,24.58,127158.7956594834,12.1994,12.1994,12.1894,12.1894,127158.7957
2012-04-09 12:00:00,24.58,24.6,24.58,24.59,142900.81002598195,12.1894,12.1994,12.1894,12.1944,142900.81
2012-04-09 12:10:00,24.6,24.61,24.58,24.59,178358.5511233379,12.1994,12.2043,12.1894,12.1944,178358.5511
2012-04-09 12:20:00,24.6,24.6,24.58,24.6,54562.12746446584,12.1994,12.1994,12.1894,12.1994,54562.1275
2012-04-09 12:30:00,24.6,24.63,24.59,24.63,141678.12929848692,12.1994,12.2142,12.1944,12.2142,141678.1293
2012-04-09 12:40:00,24.62,24.64,24.61,24.63,160324.01039278618,12.2093,12.2192,12.2043,12.2142,160324.0104
2012-04-09 12:50:00,24.63,24.63,24.61,24.61,123032.24820418768,12.2142,12.2142,12.2043,12.2043,123032.2482
2012-04-09 13:00:00,24.62,24.63,24.61,24.63,105456.21274644656,12.2093,12.2142,12.2043,12.2142,105456.2127
2012-04-09 13:10:00,24.62,24.63,24.62,24.62,40348.46400733608,12.2093,12.2142,12.2093,12.2093,40348.464
2012-04-09 13:20:00,24.62,24.63,24.61,24.63,64190.738193489226,12.2093,12.2142,12.2043,12.2142,64190.7382
2012-04-09 13:30:00,24.62,24.65,24.62,24.65,87116.00183402108,12.2093,12.2242,12.2093,12.2242,87116.0018
2012-04-09 13:40:00,24.65,24.67,24.65,24.66,83600.79474247286,12.2242,12.2341,12.2242,12.2291,83600.7947
2012-04-09 13:50:00,24.65,24.66,24.64,24.65,116613.17438483876,12.2242,12.2291,12.2192,12.2242,116613.1744
2012-04-09 14:00:00,24.65,24.65,24.63,24.63,168729.94039431453,12.2242,12.2242,12.2142,12.2142,168729.9404
2012-04-09 14:10:00,24.63,24.65,24.61,24.65,175913.18966834786,12.2142,12.2242,12.2043,12.2242,175913.1897
2012-04-09 14:20:00,24.64,24.67,24.64,24.64,127158.7956594834,12.2192,12.2341,12.2192,12.2192,127158.7957
2012-04-09 14:30:00,24.64,24.65,24.63,24.64,168271.4351215039,12.2192,12.2242,12.2142,12.2192,168271.4351
2012-04-09 14:40:00,24.65,24.65,24.63,24.64,152070.91548219472,12.2242,12.2242,12.2142,12.2192,152070.9155
2012-04-09 14:50:00,24.65,24.66,24.64,24.65,218859.8502216109,12.2242,12.2291,12.2192,12.2242,218859.8502
2012-04-09 15:00:00,24.65,24.67,24.65,24.65,325538.74369555246,12.2242,12.2341,12.2242,12.2242,325538.7437
2012-04-09 15:10:00,24.65,24.65,24.63,24.63,262112.18095674764,12.2242,12.2242,12.2142,12.2142,262112.181
2012-04-09 15:20:00,24.63,24.65,24.61,24.61,183096.43894238115,12.2142,12.2242,12.2043,12.2043,183096.4389
2012-04-09 15:30:00,24.61,24.63,24.6,24.62,293137.7044169341,12.2043,12.2142,12.1994,12.2093,293137.7044
2012-04-09 15:40:00,24.62,24.63,24.61,24.61,258902.6440470732,12.2093,12.2142,12.2043,12.2043,258902.644
2012-04-09 15:50:00,24.61,24.62,24.58,24.6,793825.46232615,12.2043,12.2093,12.1894,12.1994,793825.4623
2012-04-10 09:30:00,24.56,24.58,24.5,24.54,765398.1354118906,12.1795,12.1894,12.1498,12.1696,765398.1354
2012-04-10 09:40:00,24.54,24.54,24.48,24.48,445361.4549900657,12.1696,12.1696,12.1398,12.1398,445361.455
2012-04-10 09:50:00,24.48,24.49,24.47,24.48,328595.44551429007,12.1398,12.1448,12.1349,12.1398,328595.4455
2012-04-10 10:00:00,24.48,24.48,24.43,24.43,382546.2326150084,12.1398,12.1398,12.1151,12.1151,382546.2326
2012-04-10 10:10:00,24.43,24.47,24.43,24.44,362983.34097508783,12.1151,12.1349,12.1151,12.12,362983.341
2012-04-10 10:20:00,24.45,24.47,24.43,24.45,266085.8933211065,12.125,12.1349,12.1151,12.125,266085.8933
2012-04-10 10:30:00,24.46,24.46,24.43,24.46,214580.46767537823,12.1299,12.1299,12.1151,12.1299,214580.4677
2012-04-10 10:40:00,24.46,24.48,24.44,24.46,436955.52498853736,12.1299,12.1398,12.12,12.1299,436955.525
2012-04-10 10:50:00,24.47,24.47,24.43,24.44,512608.8950022925,12.1349,12.1349,12.1151,12.12,512608.895
2012-04-10 11:00:00,24.44,24.46,24.44,24.44,262723.5213204952,12.12,12.1299,12.12,12.12,262723.5213
2012-04-10 11:10:00,24.44,24.48,24.43,24.46,400122.2680727495,12.12,12.1398,12.1151,12.1299,400122.2681
2012-04-10 11:20:00,24.47,24.5,24.45,24.48,438178.2057160324,12.1349,12.1498,12.125,12.1398,438178.2057
2012-04-10 11:30:00,24.48,24.49,24.44,24.44,186153.1407611188,12.1398,12.1448,12.12,12.12,186153.1408
2012-04-10 11:40:00,24.44,24.46,24.43,24.44,384685.9238881247,12.12,12.1299,12.1151,12.12,384685.9239
2012-04-10 11:50:00,24.44,24.45,24.42,24.44,326914.2595139844,12.12,12.125,12.1101,12.12,326914.2595
2012-04-10 12:00:00,24.44,24.46,24.43,24.44,277701.3602323093,12.12,12.1299,12.1151,12.12,277701.3602
2012-04-10 12:10:00,24.44,24.45,24.42,24.44,420755.00534922816,12.12,12.125,12.1101,12.12,420755.0053
2012-04-10 12:20:00,24.43,24.44,24.41,24.43,206021.702582913,12.1151,12.12,12.1051,12.1151,206021.7026
2012-04-10 12:30:00,24.43,24.44,24.41,24.43,316827.1435121504,12.1151,12.12,12.1051,12.1151,316827.1435
2012-04-10 12:40:00,24.44,24.44,24.41,24.41,174384.83875897905,12.12,12.12,12.1051,12.1051,174384.8388
2012-04-10 12:50:00,24.41,24.41,24.37,24.37,255845.94222833565,12.1051,12.1051,12.0853,12.0853,255845.9422
2012-04-10 13:00:00,24.37,24.37,24.33,24.33,335320.1895155127,12.0853,12.0853,12.0655,12.0655,335320.1895
2012-04-10 13:10:00,24.33,24.33,24.29,24.3,336084.36497019714,12.0655,12.0655,12.0456,12.0506,336084.365
2012-04-10 13:20:00,24.29,24.33,24.27,24.32,336390.0351520709,12.0456,12.0655,12.0357,12.0605,336390.0352
2012-04-10 13:30:00,24.33,24.35,24.31,24.34,233073.51367874065,12.0655,12.0754,12.0555,12.0704,233073.5137
2012-04-10 13:40:00,24.34,24.39,24.33,24.37,296958.5816903561,12.0704,12.0952,12.0655,12.0853,296958.5817
2012-04-10 13:50:00,24.38,24.38,24.37,24.37,171480.97203117836,12.0903,12.0903,12.0853,12.0853,171480.972
2012-04-10 14:00:00,24.37,24.38,24.33,24.33,672627.2352132049,12.0853,12.0903,12.0655,12.0655,672627.2352
2012-04-10 14:10:00,24.34,24.34,24.29,24.3,400580.7733455601,12.0704,12.0704,12.0456,12.0506,400580.7733
2012-04-10 14:20:00,24.3,24.31,24.26,24.3,472107.59590401954,12.0506,12.0555,12.0307,12.0506,472107.5959
2012-04-10 14:30:00,24.3,24.31,24.21,24.22,688827.7548525141,12.0506,12.0555,12.006,12.0109,688827.7549
2012-04-10 14:40:00,24.22,24.28,24.22,24.25,350145.19333639,12.0109,12.0407,12.0109,12.0258,350145.1933
2012-04-10 14:50:00,24.26,24.28,24.24,24.25,364511.6918844567,12.0307,12.0407,12.0208,12.0258,364511.6919
2012-04-10 15:00:00,24.25,24.25,24.24,24.25,400886.4435274339,12.0258,12.0258,12.0208,12.0258,400886.4435
2012-04-10 15:10:00,24.25,24.26,24.24,24.25,283203.423506037,12.0258,12.0307,12.0208,12.0258,283203.4235
2012-04-10 15:20:00,24.26,24.27,24.23,24.25,343573.2844261042,12.0307,12.0357,12.0159,12.0258,343573.2844
2012-04-10 15:30:00,24.25,24.29,24.25,24.28,614702.7357481277,12.0258,12.0456,12.0258,12.0407,614702.7357
2012-04-10 15:40:00,24.29,24.29,24.22,24.24,546232.6150084059,12.0456,12.0456,12.0109,12.0208,546232.615
2012-04-10 15:50:00,24.24,24.27,24.22,24.23,1154210.606755311,12.0208,12.0357,12.0109,12.0159,1154210.6068
2012-04-11 09:30:00,24.36,24.42,24.25,24.27,860003.0567018187,12.0803,12.1101,12.0258,12.0357,860003.0567
2012-04-11 09:40:00,24.28,24.33,24.27,24.31,492587.49808956136,12.0407,12.0655,12.0357,12.0555,492587.4981
2012-04-11 09:50:00,24.31,24.31,24.25,24.27,544704.2640990372,12.0555,12.0555,12.0258,12.0357,544704.2641
2012-04-11 10:00:00,24.27,24.28,24.22,24.22,1003362.3720006112,12.0357,12.0407,12.0109,12.0109,1003362.372
2012-04-11 10:10:00,24.22,24.23,24.18,24.19,2178664.2213052115,12.0109,12.0159,11.9911,11.996,2178664.2213
2012-04-11 10:20:00,24.2,24.21,24.16,24.16,609964.8479290844,12.001,12.006,11.9812,11.9812,609964.8479
2012-04-11 10:30:00,24.17,24.19,24.15,24.18,1213052.1167660097,11.9861,11.996,11.9762,11.9911,1213052.1168
2012-04-11 10:40:00,24.18,24.19,24.12,24.15,551887.5133730704,11.9911,11.996,11.9613,11.9762,551887.5134
2012-04-11 10:50:00,24.14,24.17,24.12,24.14,587192.4193794895,11.9712,11.9861,11.9613,11.9712,587192.4194
2012-04-11 11:00:00,24.14,24.16,24.14,24.15,414183.0964389424,11.9712,11.9812,11.9712,11.9762,414183.0964
2012-04-11 11:10:00,24.15,24.17,24.14,24.14,463701.6659024912,11.9762,11.9861,11.9712,11.9712,463701.6659
2012-04-11 11:20:00,24.14,24.15,24.12,24.13,394620.2047990218,11.9712,11.9762,11.9613,11.9663,394620.2048
2012-04-11 11:30:00,24.13,24.14,24.12,24.13,350909.36879107443,11.9663,11.9712,11.9613,11.9663,350909.3688
2012-04-11 11:40:00,24.13,24.13,24.07,24.07,780834.4795965153,11.9663,11.9663,11.9365,11.9365,780834.4796
2012-04-11 11:50:00,24.07,24.08,24.05,24.05,212287.94131132503,11.9365,11.9415,11.9266,11.9266,212287.9413
2012-04-11 12:00:00,24.05,24.1,24.05,24.09,300932.29405471496,11.9266,11.9514,11.9266,11.9464,300932.2941
2012-04-11 12:10:00,24.1,24.1,24.08,24.1,232156.5031331193,11.9514,11.9514,11.9415,11.9514,232156.5031
2012-04-11 12:20:00,24.1,24.12,24.1,24.11,185541.80039737123,11.9514,11.9613,11.9514,11.9564,185541.8004
2012-04-11 12:30:00,24.11,24.16,24.11,24.16,379031.0255234602,11.9564,11.9812,11.9564,11.9812,379031.0255
2012-04-11 12:40:00,24.16,24.17,24.14,24.14,304753.17132813693,11.9812,11.9861,11.9712,11.9712,304753.1713
2012-04-11 12:50:00,24.14,24.17,24.14,24.16,216261.65367568392,11.9712,11.9861,11.9712,11.9812,216261.6537
2012-04-11 13:00:00,24.17,24.18,24.15,24.16,273421.9776860767,11.9861,11.9911,11.9762,11.9812,273421.9777
2012-04-11 13:10:00,24.15,24.16,24.1,24.12,336848.5404248816,11.9762,11.9812,11.9514,11.9613,336848.5404
2012-04-11 13:20:00,24.11,24.12,24.08,24.08,233532.0189515513,11.9564,11.9613,11.9415,11.9415,233532.019
2012-04-11 13:30:00,24.09,24.1,24.08,24.1,214580.46767537823,11.9464,11.9514,11.9415,11.9514,214580.4677
2012-04-11 13:40:00,24.1,24.14,24.1,24.14,288552.6516888277,11.9514,11.9712,11.9514,11.9712,288552.6517
2012-04-11 13:50:00,24.14,24.14,24.11,24.11,1359315.2987926027,11.9712,11.9712,11.9564,11.9564,1359315.2988
2012-04-11 14:00:00,24.11,24.12,24.08,24.1,456518.4166284579,11.9564,11.9613,11.9415,11.9514,456518.4166
2012-04-11 14:10:00,24.1,24.12,24.09,24.09,241020.9384074584,11.9514,11.9613,11.9464,11.9464,241020.9384
2012-04-11 14:20:00,24.09,24.1,24.08,24.1,318355.4944215192,11.9464,11.9514,11.9415,11.9514,318355.4944
2012-04-11 14:30:00,24.1,24.11,24.1,24.1,199144.12349075347,11.9514,11.9564,11.9514,11.9514,199144.1235
2012-04-11 14:40:00,24.1,24.14,24.1,24.14,259055.4791380101,11.9514,11.9712,11.9514,11.9712,259055.4791
2012-04-11 14:50:00,24.14,24.17,24.13,24.14,334403.17896989145,11.9712,11.9861,11.9663,11.9712,334403.179
2012-04-11 15:00:00,24.14,24.15,24.14,24.14,186764.48112486623,11.9712,11.9762,11.9712,11.9712,186764.4811
2012-04-11 15:10:00,24.15,24.18,24.14,24.17,561821.7942839676,11.9762,11.9911,11.9712,11.9861,561821.7943
2012-04-11 15:20:00,24.17,24.18,24.14,24.15,392022.0082530949,11.9861,11.9911,11.9712,11.9762,392022.0083
2012-04-11 15:30:00,24.14,24.16,24.1,24.1,510316.36863823934,11.9712,11.9812,11.9514,11.9514,510316.3686
2012-04-11 15:40:00,24.11,24.14,24.09,24.1,755158.1843191197,11.9564,11.9712,11.9464,11.9514,755158.1843
2012-04-11 15:50:00,24.1,24.16,24.1,24.13,2424881.552804524,11.9514,11.9812,11.9514,11.9663,2424881.5528
2012-04-12 09:30:00,24.15,24.2,24.11,24.11,714962.5554027205,11.9762,12.001,11.9564,11.9564,714962.5554
2012-04-12 09:40:00,24.11,24.18,24.1,24.16,435732.8442610423,11.9564,11.9911,11.9514,11.9812,435732.8443
2012-04-12 09:50:00,24.16,24.2,24.16,24.16,867033.4708849151,11.9812,12.001,11.9812,11.9812,867033.4709
2012-04-12 10:00:00,24.17,24.2,24.16,24.18,694941.1584899892,11.9861,12.001,11.9812,11.9911,694941.1585
2012-04-12 10:10:00,24.17,24.21,24.14,24.16,1265168.8827754853,11.9861,12.006,11.9712,11.9812,1265168.8828
2012-04-12 10:20:00,24.16,24.19,24.13,24.14,403026.1348005502,11.9812,11.996,11.9663,11.9712,403026.1348
2012-04-12 10:30:00,24.14,24.22,24.13,24.22,377808.3447959651,11.9712,12.0109,11.9663,12.0109,377808.3448
2012-04-12 10:40:00,24.22,24.25,24.21,24.21,664374.1403026135,12.0109,12.0258,12.006,12.006,664374.1403
2012-04-12 10:50:00,24.21,24.24,24.2,24.24,491517.6524530032,12.006,12.0208,12.001,12.0208,491517.6525
2012-04-12 11:00:00,24.24,24.28,24.24,24.27,343420.44933516736,12.0208,12.0407,12.0208,12.0357,343420.4493
2012-04-12 11:10:00,24.27,24.27,24.24,24.24,273269.14259513986,12.0357,12.0357,12.0208,12.0208,273269.1426
2012-04-12 11:20:00,24.24,24.25,24.24,24.25,350909.36879107443,12.0208,12.0258,12.0208,12.0258,350909.3688
2012-04-12 11:30:00,24.25,24.27,24.24,24.27,691273.1163075041,12.0258,12.0357,12.0208,12.0357,691273.1163
2012-04-12 11:40:00,24.26,24.29,24.25,24.25,452850.3744459728,12.0307,12.0456,12.0258,12.0258,452850.3744
2012-04-12 11:50:00,24.25,24.27,24.24,24.26,137398.74675225432,12.0258,12.0357,12.0208,12.0307,137398.7468
2012-04-12 12:00:00,24.27,24.27,24.25,24.25,299709.6133272199,12.0357,12.0357,12.0258,12.0258,299709.6133
2012-04-12 12:10:00,24.25,24.26,24.25,24.26,105456.21274644656,12.0258,12.0307,12.0258,12.0307,105456.2127
2012-04-12 12:20:00,24.26,24.27,24.25,24.26,146721.68729940394,12.0307,12.0357,12.0258,12.0307,146721.6873
2012-04-12 12:30:00,24.26,24.27,24.25,24.27,119211.3709307657,12.0307,12.0357,12.0258,12.0357,119211.3709
2012-04-12 12:40:00,24.27,24.27,24.25,24.27,275867.3391410668,12.0357,12.0357,12.0258,12.0357,275867.3391
2012-04-12 12:50:00,24.27,24.28,24.27,24.27,399969.4329818126,12.0357,12.0407,12.0357,12.0357,399969.433
2012-04-12 13:00:00,24.27,24.28,24.26,24.27,102093.84074583524,12.0357,12.0407,12.0307,12.0357,102093.8407
2012-04-12 13:10:00,24.27,24.28,24.26,24.27,440165.06189821183,12.0357,12.0407,12.0307,12.0357,440165.0619
2012-04-12 13:20:00,24.26,24.27,24.23,24.23,460950.63426562736,12.0307,12.0357,12.0159,12.0159,460950.6343
2012-04-12 13:30:00,24.24,24.24,24.23,24.24,51199.7554638545,12.0208,12.0208,12.0159,12.0208,51199.7555
2012-04-12 13:40:00,24.24,24.25,24.23,24.25,173162.15803148402,12.0208,12.0258,12.0159,12.0258,173162.158
2012-04-12 13:50:00,24.25,24.25,24.24,24.25,152682.2558459422,12.0258,12.0258,12.0208,12.0258,152682.2558
2012-04-12 14:00:00,24.25,24.26,24.25,24.25,206327.3727647868,12.0258,12.0307,12.0258,12.0258,206327.3728
2012-04-12 14:10:00,24.25,24.27,24.25,24.27,152223.75057313158,12.0258,12.0357,12.0258,12.0357,152223.7506
2012-04-12 14:20:00,24.27,24.28,24.26,24.27,141372.45911661317,12.0357,12.0407,12.0307,12.0357,141372.4591
2012-04-12 14:30:00,24.27,24.27,24.27,24.27,84364.97019715726,12.0357,12.0357,12.0357,12.0357,84364.9702
2012-04-12 14:40:00,24.27,24.29,24.27,24.27,133119.3642060217,12.0357,12.0456,12.0357,12.0357,133119.3642
2012-04-12 14:50:00,24.28,24.29,24.27,24.27,359773.8040654134,12.0407,12.0456,12.0357,12.0357,359773.8041
2012-04-12 15:00:00,24.28,24.29,24.26,24.26,231239.49258749807,12.0407,12.0456,12.0307,12.0307,231239.4926
2012-04-12 15:10:00,24.27,24.28,24.26,24.27,238422.7418615314,12.0357,12.0407,12.0307,12.0357,238422.7419
2012-04-12 15:20:00,24.27,24.28,24.27,24.27,224667.58367721227,12.0357,12.0407,12.0357,12.0357,224667.5837
2012-04-12 15:30:00,24.27,24.28,24.26,24.27,490447.806816445,12.0357,12.0407,12.0307,12.0357,490447.8068
2012-04-12 15:40:00,24.27,24.29,24.26,24.26,661317.4384838758,12.0357,12.0456,12.0307,12.0307,661317.4385
2012-04-12 15:50:00,24.27,24.31,24.26,24.3,1461409.139538438,12.0357,12.0555,12.0307,12.0506,1461409.1395
2012-04-13 09:30:00,24.27,24.44,24.27,24.4,519486.4740944521,12.0357,12.12,12.0357,12.1002,519486.4741
2012-04-13 09:40:00,24.4,24.42,24.32,24.32,369708.08497631055,12.1002,12.1101,12.0605,12.0605,369708.085
2012-04-13 09:50:00,24.32,24.39,24.31,24.33,299556.77823628305,12.0605,12.0952,12.0555,12.0655,299556.7782
2012-04-13 10:00:00,24.33,24.4,24.33,24.39,363289.0111569616,12.0655,12.1002,12.0655,12.0952,363289.0112
2012-04-13 10:10:00,24.4,24.4,24.36,24.36,381323.5518875134,12.1002,12.1002,12.0803,12.0803,381323.5519
2012-04-13 10:20:00,24.36,24.4,24.35,24.4,285495.9498700902,12.0803,12.1002,12.0754,12.1002,285495.9499
2012-04-13 10:30:00,24.4,24.41,24.37,24.37,229099.80131438177,12.1002,12.1051,12.0853,12.0853,229099.8013
2012-04-13 10:40:00,24.38,24.4,24.37,24.37,188598.5022161088,12.0903,12.1002,12.0853,12.0853,188598.5022
2012-04-13 10:50:00,24.38,24.39,24.37,24.39,199449.7936726272,12.0903,12.0952,12.0853,12.0952,199449.7937
2012-04-13 11:00:00,24.39,24.41,24.39,24.4,184624.78985175,12.0952,12.1051,12.0952,12.1002,184624.7899
2012-04-13 11:10:00,24.39,24.43,24.39,24.39,234296.19440623565,12.0952,12.1151,12.0952,12.0952,234296.1944
2012-04-13 11:20:00,24.39,24.4,24.39,24.39,136176.0660247593,12.0952,12.1002,12.0952,12.0952,136176.066
2012-04-13 11:30:00,24.39,24.43,24.38,24.43,183249.27403331804,12.0952,12.1151,12.0903,12.1151,183249.274
2012-04-13 11:40:00,24.43,24.46,24.43,24.46,187987.16185236129,12.1151,12.1299,12.1151,12.1299,187987.1619
2012-04-13 11:50:00,24.46,24.5,24.46,24.49,286565.7955066483,12.1299,12.1498,12.1299,12.1448,286565.7955
2012-04-13 12:00:00,24.49,24.51,24.48,24.5,676753.7826685007,12.1448,12.1547,12.1398,12.1498,676753.7827
2012-04-13 12:10:00,24.5,24.5,24.45,24.45,233226.3487696775,12.1498,12.1498,12.125,12.125,233226.3488
2012-04-13 12:20:00,24.46,24.46,24.45,24.45,70915.4821947119,12.1299,12.1299,12.125,12.125,70915.4822
2012-04-13 12:30:00,24.46,24.46,24.44,24.45,298945.4378725355,12.1299,12.1299,12.12,12.125,298945.4379
2012-04-13 12:40:00,24.45,24.49,24.45,24.48,159865.50511997554,12.125,12.1448,12.125,12.1398,159865.5051
2012-04-13 12:50:00,24.48,24.51,24.48,24.5,112486.62692954302,12.1398,12.1547,12.1398,12.1498,112486.6269
2012-04-13 13:00:00,24.5,24.5,24.49,24.5,153752.10148250038,12.1498,12.1498,12.1448,12.1498,153752.1015
2012-04-13 13:10:00,24.5,24.51,24.5,24.5,103775.02674614092,12.1498,12.1547,12.1498,12.1498,103775.0267
2012-04-13 13:20:00,24.5,24.5,24.49,24.5,113403.63747516429,12.1498,12.1498,12.1448,12.1498,113403.6375
2012-04-13 13:30:00,24.5,24.52,24.5,24.52,247134.3420449335,12.1498,12.1597,12.1498,12.1597,247134.342
2012-04-13 13:40:00,24.52,24.54,24.51,24.53,302766.3151459575,12.1597,12.1696,12.1547,12.1646,302766.3151
2012-04-13 13:50:00,24.52,24.54,24.52,24.52,145804.67675378267,12.1597,12.1696,12.1597,12.1597,145804.6768
2012-04-13 14:00:00,24.52,24.52,24.48,24.5,188904.17239798256,12.1597,12.1597,12.1398,12.1498,188904.1724
2012-04-13 14:10:00,24.5,24.5,24.49,24.5,130062.66238728412,12.1498,12.1498,12.1448,12.1498,130062.6624
2012-04-13 14:20:00,24.5,24.52,24.49,24.51,157420.14366498546,12.1498,12.1597,12.1448,12.1547,157420.1437
2012-04-13 14:30:00,24.51,24.52,24.5,24.51,159254.164756228,12.1547,12.1597,12.1498,12.1547,159254.1648
2012-04-13 14:40:00,24.52,24.53,24.5,24.5,177747.21075959038,12.1597,12.1646,12.1498,12.1498,177747.2108
2012-04-13 14:50:00,24.51,24.51,24.48,24.5,201742.3200366804,12.1547,12.1547,12.1398,12.1498,201742.32
2012-04-13 15:00:00,24.5,24.52,24.49,24.52,149931.22420907838,12.1498,12.1597,12.1448,12.1597,149931.2242
2012-04-13 15:10:00,24.52,24.54,24.52,24.54,230322.4820418768,12.1597,12.1696,12.1597,12.1696,230322.482
2012-04-13 15:20:00,24.54,24.54,24.52,24.52,393397.5240715268,12.1696,12.1696,12.1597,12.1597,393397.5241
2012-04-13 15:30:00,24.53,24.54,24.48,24.48,813082.6837841969,12.1646,12.1696,12.1398,12.1398,813082.6838
2012-04-13 15:40:00,24.48,24.52,24.46,24.48,610117.6830200214,12.1398,12.1597,12.1299,12.1398,610117.683
2012-04-13 15:50:00,24.48,24.5,24.44,24.44,1317744.1540577717,12.1398,12.1498,12.12,12.12,1317744.1541
2012-04-16 09:30:00,24.5,24.5,24.41,24.49,664221.3052116765,12.1498,12.1498,12.1051,12.1448,664221.3052
2012-04-16 09:40:00,24.48,24.56,24.48,24.54,254011.92113709307,12.1398,12.1795,12.1398,12.1696,254011.9211
2012-04-16 09:50:00,24.54,24.58,24.5,24.54,331346.4771511539,12.1696,12.1894,12.1498,12.1696,331346.4772
2012-04-16 10:00:00,24.55,24.58,24.53,24.56,479596.5153599266,12.1746,12.1894,12.1646,12.1795,479596.5154
2012-04-16 10:10:00,24.56,24.56,24.52,24.52,421060.67553110194,12.1795,12.1795,12.1597,12.1597,421060.6755
2012-04-16 10:20:00,24.52,24.54,24.48,24.54,430536.4511691884,12.1597,12.1696,12.1398,12.1696,430536.4512
2012-04-16 10:30:00,24.53,24.54,24.46,24.46,394314.5346171481,12.1646,12.1696,12.1299,12.1299,394314.5346
2012-04-16 10:40:00,24.46,24.5,24.45,24.5,233990.5242243619,12.1299,12.1498,12.125,12.1498,233990.5242
2012-04-16 10:50:00,24.5,24.55,24.49,24.54,171939.477303989,12.1498,12.1746,12.1448,12.1696,171939.4773
2012-04-16 11:00:00,24.54,24.6,24.53,24.6,299556.77823628305,12.1696,12.1994,12.1646,12.1994,299556.7782
2012-04-16 11:10:00,24.6,24.62,24.58,24.61,230933.82240562432,12.1994,12.2093,12.1894,12.2043,230933.8224
2012-04-16 11:20:00,24.61,24.65,24.61,24.65,239798.2576799633,12.2043,12.2242,12.2043,12.2242,239798.2577
2012-04-16 11:30:00,24.64,24.64,24.58,24.59,186305.9758520556,12.2192,12.2192,12.1894,12.1944,186305.9759
2012-04-16 11:40:00,24.6,24.63,24.59,24.63,121503.89729481887,12.1994,12.2142,12.1944,12.2142,121503.8973
2012-04-16 11:50:00,24.63,24.63,24.6,24.61,158948.49457435426,12.2142,12.2142,12.1994,12.2043,158948.4946
2012-04-16 12:00:00,24.61,24.61,24.59,24.6,275255.99877731927,12.2043,12.2043,12.1944,12.1994,275255.9988
2012-04-16 12:10:00,24.61,24.61,24.59,24.59,53950.78710071832,12.2043,12.2043,12.1944,12.1944,53950.7871
2012-04-16 12:20:00,24.6,24.6,24.57,24.6,69081.46110346935,12.1994,12.1994,12.1845,12.1994,69081.4611
2012-04-16 12:30:00,24.59,24.6,24.56,24.56,97661.62310866576,12.1944,12.1994,12.1795,12.1795,97661.6231
2012-04-16 12:40:00,24.56,24.63,24.56,24.63,259513.9844108207,12.1795,12.2142,12.1795,12.2142,259513.9844
2012-04-16 12:50:00,24.63,24.64,24.59,24.64,178052.88094146416,12.2142,12.2192,12.1944,12.2192,178052.8809
2012-04-16 13:00:00,24.63,24.64,24.61,24.62,185541.80039737123,12.2142,12.2192,12.2043,12.2093,185541.8004
2012-04-16 13:10:00,24.62,24.62,24.6,24.6,97967.2932905395,12.2093,12.2093,12.1994,12.1994,97967.2933
2012-04-16 13:20:00,24.6,24.61,24.59,24.61,92923.73528962248,12.1994,12.2043,12.1944,12.2043,92923.7353
2012-04-16 13:30:00,24.6,24.62,24.6,24.62,76264.71037750268,12.1994,12.2093,12.1994,12.2093,76264.7104
2012-04-16 13:40:00,24.61,24.66,24.61,24.66,122879.4131132508,12.2043,12.2291,12.2043,12.2291,122879.4131
2012-04-16 13:50:00,24.66,24.67,24.66,24.66,179734.06694176982,12.2291,12.2341,12.2291,12.2291,179734.0669
2012-04-16 14:00:00,24.66,24.67,24.65,24.66,134189.20984257985,12.2291,12.2341,12.2242,12.2291,134189.2098
2012-04-16 14:10:00,24.65,24.67,24.65,24.66,74125.01910438636,12.2242,12.2341,12.2242,12.2291,74125.0191
2012-04-16 14:20:00,24.66,24.67,24.64,24.65,242090.7840440165,12.2291,12.2341,12.2192,12.2242,242090.784
2012-04-16 14:30:00,24.64,24.65,24.63,24.65,248815.5280452392,12.2192,12.2242,12.2142,12.2242,248815.528
2012-04-16 14:40:00,24.65,24.66,24.64,24.65,204493.35167354424,12.2242,12.2291,12.2192,12.2242,204493.3517
2012-04-16 14:50:00,24.66,24.67,24.63,24.65,198838.4533088797,12.2291,12.2341,12.2142,12.2242,198838.4533
2012-04-16 15:00:00,24.65,24.68,24.64,24.67,517499.61791227263,12.2242,12.239,12.2192,12.2341,517499.6179
2012-04-16 15:10:00,24.67,24.67,24.66,24.67,110805.44092923736,12.2341,12.2341,12.2291,12.2341,110805.4409
2012-04-16 15:20:00,24.67,24.68,24.65,24.65,230475.31713281368,12.2341,12.239,12.2242,12.2242,230475.3171
2012-04-16 15:30:00,24.65,24.65,24.62,24.63,395384.38025370624,12.2242,12.2242,12.2093,12.2142,395384.3803
2012-04-16 15:40:00,24.63,24.65,24.62,24.65,294054.7149625554,12.2142,12.2242,12.2093,12.2242,294054.715
2012-04-16 15:50:00,24.64,24.65,24.58,24.58,1150695.399663763,12.2192,12.2242,12.1894,12.1894,1150695.3997
2012-04-17 09:30:00,24.74,24.84,24.73,24.78,458810.94299251103,12.2688,12.3184,12.2638,12.2886,458810.943
2012-04-17 09:40:00,24.78,24.79,24.72,24.74,256304.44750114623,12.2886,12.2936,12.2589,12.2688,256304.4475
2012-04-17 09:50:00,24.74,24.74,24.7,24.71,198685.61821794283,12.2688,12.2688,12.2489,12.2539,198685.6182
2012-04-17 10:00:00,24.71,24.74,24.69,24.73,325385.9086046156,12.2539,12.2688,12.244,12.2638,325385.9086
2012-04-17 10:10:00,24.73,24.79,24.71,24.79,415100.1069845637,12.2638,12.2936,12.2539,12.2936,415100.107
2012-04-17 10:20:00,24.79,24.82,24.78,24.82,374904.4780681644,12.2936,12.3085,12.2886,12.3085,374904.4781
2012-04-17 10:30:00,24.82,24.84,24.81,24.82,289011.1569616384,12.3085,12.3184,12.3035,12.3085,289011.157
2012-04-17 10:40:00,24.82,24.84,24.81,24.84,484487.2382699067,12.3085,12.3184,12.3035,12.3184,484487.2383
2012-04-17 10:50:00,24.84,24.88,24.83,24.87,173926.3334861684,12.3184,12.3382,12.3134,12.3333,173926.3335
2012-04-17 11:00:00,24.87,24.88,24.84,24.86,372306.2815222375,12.3333,12.3382,12.3184,12.3283,372306.2815
2012-04-17 11:10:00,24.86,24.89,24.85,24.88,156197.46293749043,12.3283,12.3432,12.3233,12.3382,156197.4629
2012-04-17 11:20:00,24.88,24.9,24.87,24.9,289928.16750725964,12.3382,12.3481,12.3333,12.3481,289928.1675
2012-04-17 11:30:00,24.9,24.9,24.88,24.89,203576.34112792296,12.3481,12.3481,12.3382,12.3432,203576.3411
2012-04-17 11:40:00,24.89,24.92,24.88,24.92,255387.436955525,12.3432,12.358,12.3382,12.358,255387.437
2012-04-17 11:50:00,24.92,24.96,24.92,24.96,324010.3927861837,12.358,12.3779,12.358,12.3779,324010.3928
2012-04-17 12:00:00,24.96,24.97,24.94,24.96,310560.9047837383,12.3779,12.3828,12.368,12.3779,310560.9048
2012-04-17 12:10:00,24.96,25.01,24.96,25.01,408681.0331652147,12.3779,12.4027,12.3779,12.4027,408681.0332
2012-04-17 12:20:00,25.01,25.01,24.98,24.99,376127.1587956595,12.4027,12.4027,12.3878,12.3928,376127.1588
2012-04-17 12:30:00,24.99,25.01,24.99,25.01,290692.34296194406,12.3928,12.4027,12.3928,12.4027,290692.343
2012-04-17 12:40:00,25.01,25.01,24.98,25.01,257832.79841051504,12.4027,12.4027,12.3878,12.4027,257832.7984
2012-04-17 12:50:00,25.01,25.07,25.01,25.05,568393.7031942534,12.4027,12.4324,12.4027,12.4225,568393.7032
2012-04-17 13:00:00,25.06,25.13,25.03,25.13,705028.2744918233,12.4275,12.4622,12.4126,12.4622,705028.2745
2012-04-17 13:10:00,25.13,25.13,25.09,25.1,421519.1808039126,12.4622,12.4622,12.4424,12.4473,421519.1808
2012-04-17 13:20:00,25.1,25.12,25.09,25.11,318508.329512456,12.4473,12.4572,12.4424,12.4523,318508.3295
2012-04-17 13:30:00,25.11,25.11,25.07,25.08,520097.8144581996,12.4523,12.4523,12.4324,12.4374,520097.8145
2012-04-17 13:40:00,25.07,25.1,25.07,25.1,281980.7427785419,12.4324,12.4473,12.4324,12.4473,281980.7428
2012-04-17 13:50:00,25.1,25.11,25.09,25.1,387742.6257068623,12.4473,12.4523,12.4424,12.4473,387742.6257
2012-04-17 14:00:00,25.1,25.17,25.09,25.16,767690.6617759437,12.4473,12.482,12.4424,12.4771,767690.6618
2012-04-17 14:10:00,25.16,25.2,25.16,25.19,734525.447042641,12.4771,12.4969,12.4771,12.4919,734525.447
2012-04-17 14:20:00,25.19,25.22,25.18,25.19,318508.329512456,12.4919,12.5068,12.487,12.4919,318508.3295
2012-04-17 14:30:00,25.19,25.2,25.18,25.18,286718.6305975852,12.4919,12.4969,12.487,12.487,286718.6306
2012-04-17 14:40:00,25.19,25.19,25.15,25.15,250496.71404554485,12.4919,12.4919,12.4721,12.4721,250496.714
2012-04-17 14:50:00,25.15,25.18,25.15,25.18,521779.0004585053,12.4721,12.487,12.4721,12.487,521779.0005
2012-04-17 15:00:00,25.18,25.18,25.16,25.18,395078.71007183247,12.487,12.487,12.4771,12.487,395078.7101
2012-04-17 15:10:00,25.18,25.18,25.17,25.18,280910.8971419838,12.487,12.487,12.482,12.487,280910.8971
2012-04-17 15:20:00,25.18,25.21,25.17,25.21,373376.12715879566,12.487,12.5019,12.482,12.5019,373376.1272
2012-04-17 15:30:00,25.21,25.21,25.19,25.19,493657.3437261195,12.5019,12.5019,12.4919,12.4919,493657.3437
2012-04-17 15:40:00,25.19,25.2,25.17,25.17,493810.1788170564,12.4919,12.4969,12.482,12.482,493810.1788
2012-04-17 15:50:00,25.17,25.19,25.16,25.16,1538132.3551887514,12.482,12.4919,12.4771,12.4771,1538132.3552
2012-04-18 09:30:00,25.07,25.13,25.01,25.05,590707.6264710377,12.4324,12.4622,12.4027,12.4225,590707.6265
2012-04-18 09:40:00,25.05,25.09,25.02,25.09,451933.3639003515,12.4225,12.4424,12.4076,12.4424,451933.3639
2012-04-18 09:50:00,25.09,25.14,25.09,25.12,426868.4089867033,12.4424,12.4671,12.4424,12.4572,426868.409
2012-04-18 10:00:00,25.12,25.13,25.08,25.09,442457.58826226497,12.4572,12.4622,12.4374,12.4424,442457.5883
2012-04-18 10:10:00,25.09,25.13,25.09,25.11,395078.71007183247,12.4424,12.4622,12.4424,12.4523,395078.7101
2012-04-18 10:20:00,25.11,25.12,25.09,25.09,473024.6064496408,12.4523,12.4572,12.4424,12.4424,473024.6064
2012-04-18 10:30:00,25.09,25.13,25.08,25.12,337459.88078862906,12.4424,12.4622,12.4374,12.4572,337459.8808
2012-04-18 10:40:00,25.13,25.13,25.1,25.11,246981.50695399664,12.4622,12.4622,12.4473,12.4523,246981.507
2012-04-18 10:50:00,25.11,25.11,25.05,25.07,244688.98058994344,12.4523,12.4523,12.4225,12.4324,244688.9806
2012-04-18 11:00:00,25.07,25.09,25.04,25.06,256915.78786489376,12.4324,12.4424,12.4176,12.4275,256915.7879
2012-04-18 11:10:00,25.06,25.07,25.03,25.04,215497.4782209996,12.4275,12.4324,12.4126,12.4176,215497.4782
2012-04-18 11:20:00,25.03,25.07,25.03,25.05,294666.0553263029,12.4126,12.4324,12.4126,12.4225,294666.0553
2012-04-18 11:30:00,25.04,25.05,25.02,25.03,196240.2567629528,12.4176,12.4225,12.4076,12.4126,196240.2568
2012-04-18 11:40:00,25.03,25.04,25.0,25.04,349381.0178817056,12.4126,12.4176,12.3977,12.4176,349381.0179
2012-04-18 11:50:00,25.04,25.04,25.03,25.04,323704.7226043099,12.4176,12.4176,12.4126,12.4176,323704.7226
2012-04-18 12:00:00,25.03,25.04,25.03,25.04,279993.8865963625,12.4126,12.4176,12.4126,12.4176,279993.8866
2012-04-18 12:10:00,25.03,25.04,25.03,25.03,259819.65459269448,12.4126,12.4176,12.4126,12.4126,259819.6546
2012-04-18 12:20:00,25.03,25.04,25.03,25.03,245605.99113556472,12.4126,12.4176,12.4126,12.4126,245605.9911
2012-04-18 12:30:00,25.03,25.08,25.03,25.08,412501.9104386367,12.4126,12.4374,12.4126,12.4374,412501.9104
2012-04-18 12:40:00,25.08,25.08,25.06,25.06,127922.9711141678,12.4374,12.4374,12.4275,12.4275,127922.9711
2012-04-18 12:50:00,25.06,25.07,25.05,25.06,71985.32783127006,12.4275,12.4324,12.4225,12.4275,71985.3278
2012-04-18 13:00:00,25.05,25.06,25.05,25.06,84059.3000152835,12.4225,12.4275,12.4225,12.4275,84059.3
2012-04-18 13:10:00,25.06,25.06,25.03,25.03,241326.60858933209,12.4275,12.4275,12.4126,12.4126,241326.6086
2012-04-18 13:20:00,25.03,25.03,25.01,25.01,149167.048754394,12.4126,12.4126,12.4027,12.4027,149167.0488
2012-04-18 13:30:00,25.01,25.01,24.98,24.99,93229.40547149624,12.4027,12.4027,12.3878,12.3928,93229.4055
2012-04-18 13:40:00,24.98,24.99,24.97,24.99,221610.8818584747,12.3878,12.3928,12.3828,12.3928,221610.8819
2012-04-18 13:50:00,24.99,25.01,24.98,25.0,246064.49640837536,12.3928,12.4027,12.3878,12.3977,246064.4964
2012-04-18 14:00:00,25.0,25.01,25.0,25.01,85434.81583371542,12.3977,12.4027,12.3977,12.4027,85434.8158
2012-04-18 14:10:00,25.01,25.01,24.98,24.99,372459.1166131744,12.4027,12.4027,12.3878,12.3928,372459.1166
2012-04-18 14:20:00,24.99,25.02,24.99,25.02,343573.2844261042,12.3928,12.4076,12.3928,12.4076,343573.2844
2012-04-18 14:30:00,25.02,25.03,24.99,25.02,392939.0187987162,12.4076,12.4126,12.3928,12.4076,392939.0188
2012-04-18 14:40:00,25.02,25.03,25.0,25.02,243619.13495338528,12.4076,12.4126,12.3977,12.4076,243619.135
2012-04-18 14:50:00,25.03,25.03,25.01,25.01,134800.55020632737,12.4126,12.4126,12.4027,12.4027,134800.5502
2012-04-18 15:00:00,25.01,25.03,25.01,25.01,276937.1847776249,12.4027,12.4126,12.4027,12.4027,276937.1848
2012-04-18 15:10:00,25.01,25.04,25.01,25.02,252942.0755005349,12.4027,12.4176,12.4027,12.4076,252942.0755
2012-04-18 15:20:00,25.01,25.04,25.01,25.01,331957.8175149014,12.4027,12.4176,12.4027,12.4027,331957.8175
2012-04-18 15:30:00,25.01,25.04,25.01,25.03,276478.67950481427,12.4027,12.4176,12.4027,12.4126,276478.6795
2012-04-18 15:40:00,25.02,25.06,25.01,25.05,361607.825156656,12.4076,12.4275,12.4027,12.4225,361607.8252
2012-04-18 15:50:00,25.05,25.05,25.0,25.02,828519.0279688216,12.4225,12.4225,12.3977,12.4076,828519.028
2012-04-19 09:30:00,25.09,25.11,24.92,24.96,459880.7886290692,12.4424,12.4523,12.358,12.3779,459880.7886
2012-04-19 09:40:00,24.97,24.99,24.91,24.98,831881.399969433,12.3828,12.3928,12.3531,12.3878,831881.4
2012-04-19 09:50:00,24.98,24.99,24.96,24.99,270823.78114014975,12.3878,12.3928,12.3779,12.3928,270823.7811
2012-04-19 10:00:00,24.99,24.99,24.91,24.92,416322.7877120587,12.3928,12.3928,12.3531,12.358,416322.7877
2012-04-19 10:10:00,24.93,24.96,24.92,24.96,438942.3811707168,12.363,12.3779,12.358,12.3779,438942.3812
2012-04-19 10:20:00,24.96,24.96,24.92,24.94,165061.89821182942,12.3779,12.3779,12.358,12.368,165061.8982
2012-04-19 10:30:00,24.94,24.98,24.93,24.96,219776.8607672321,12.368,12.3878,12.363,12.3779,219776.8608
2012-04-19 10:40:00,24.96,25.04,24.95,25.02,324774.5682408681,12.3779,12.4176,12.3729,12.4076,324774.5682
2012-04-19 10:50:00,25.01,25.03,25.01,25.03,299403.94314534613,12.4027,12.4126,12.4027,12.4126,299403.9431
2012-04-19 11:00:00,25.03,25.04,25.01,25.03,124407.7640226196,12.4126,12.4176,12.4027,12.4126,124407.764
2012-04-19 11:10:00,25.03,25.03,25.0,25.01,113556.47256610118,12.4126,12.4126,12.3977,12.4027,113556.4726
2012-04-19 11:20:00,25.01,25.03,24.99,25.01,157114.4734831117,12.4027,12.4126,12.3928,12.4027,157114.4735
2012-04-19 11:30:00,25.0,25.01,24.98,24.99,112028.1216567324,12.3977,12.4027,12.3878,12.3928,112028.1217
2012-04-19 11:40:00,24.99,25.03,24.99,25.03,99342.8091089714,12.3928,12.4126,12.3928,12.4126,99342.8091
2012-04-19 11:50:00,25.03,25.04,25.02,25.04,152835.0909368791,12.4126,12.4176,12.4076,12.4176,152835.0909
2012-04-19 12:00:00,25.04,25.04,24.96,24.96,256762.9527739569,12.4176,12.4176,12.3779,12.3779,256762.9528
2012-04-19 12:10:00,24.96,24.97,24.94,24.97,293443.3745988079,12.3779,12.3828,12.368,12.3828,293443.3746
2012-04-19 12:20:00,24.97,24.99,24.96,24.99,123032.24820418768,12.3828,12.3928,12.3779,12.3928,123032.2482
2012-04-19 12:30:00,24.98,25.02,24.96,25.01,323093.3822405624,12.3878,12.4076,12.3779,12.4027,323093.3822
2012-04-19 12:40:00,25.01,25.04,25.0,25.01,261806.5107748739,12.4027,12.4176,12.3977,12.4027,261806.5108
2012-04-19 12:50:00,25.01,25.03,25.01,25.03,91548.21947119058,12.4027,12.4126,12.4027,12.4126,91548.2195
2012-04-19 13:00:00,25.03,25.05,25.01,25.05,115848.99893015435,12.4126,12.4225,12.4027,12.4225,115848.9989
2012-04-19 13:10:00,25.05,25.06,25.03,25.06,226501.6047684548,12.4225,12.4275,12.4126,12.4275,226501.6048
2012-04-19 13:20:00,25.06,25.06,24.99,24.99,342044.93351673544,12.4275,12.4275,12.3928,12.3928,342044.9335
2012-04-19 13:30:00,24.99,25.01,24.99,24.99,138621.42747974934,12.3928,12.4027,12.3928,12.3928,138621.4275
2012-04-19 13:40:00,24.99,24.99,24.99,24.99,102552.34601864588,12.3928,12.3928,12.3928,12.3928,102552.346
2012-04-19 13:50:00,24.99,25.0,24.98,24.99,200672.47440012227,12.3928,12.3977,12.3878,12.3928,200672.4744
2012-04-19 14:00:00,24.99,24.99,24.97,24.99,143817.82057160322,12.3928,12.3928,12.3828,12.3928,143817.8206
2012-04-19 14:10:00,24.98,24.99,24.96,24.97,146568.85220846703,12.3878,12.3928,12.3779,12.3828,146568.8522
2012-04-19 14:20:00,24.97,24.97,24.94,24.94,145499.0065719089,12.3828,12.3828,12.368,12.368,145499.0066
2012-04-19 14:30:00,24.95,24.96,24.9,24.94,335167.35442457587,12.3729,12.3779,12.3481,12.368,335167.3544
2012-04-19 14:40:00,24.93,24.96,24.93,24.94,160935.3507565337,12.363,12.3779,12.363,12.368,160935.3508
2012-04-19 14:50:00,24.94,24.94,24.92,24.92,100871.1600183402,12.368,12.368,12.358,12.358,100871.16
2012-04-19 15:00:00,24.93,24.95,24.92,24.93,163227.87712058687,12.363,12.3729,12.358,12.363,163227.8771
2012-04-19 15:10:00,24.94,24.95,24.92,24.95,266850.0687757909,12.368,12.3729,12.358,12.3729,266850.0688
2012-04-19 15:20:00,24.94,24.99,24.93,24.99,497172.5508176677,12.368,12.3928,12.363,12.3928,497172.5508
2012-04-19 15:30:00,24.99,25.01,24.96,25.01,530643.4357328443,12.3928,12.4027,12.3779,12.4027,530643.4357
2012-04-19 15:40:00,25.01,25.06,25.0,25.03,543787.2535534159,12.4027,12.4275,12.3977,12.4126,543787.2536
2012-04-19 15:50:00,25.02,25.03,24.99,25.0,976463.3959957204,12.4076,12.4126,12.3928,12.3977,976463.396
2012-04-20 09:30:00,25.02,25.16,25.02,25.14,2340363.747516429,12.4076,12.4771,12.4076,12.4671,2340363.7475
2012-04-20 09:40:00,25.14,25.16,25.12,25.13,203117.83585511232,12.4671,12.4771,12.4572,12.4622,203117.8359
2012-04-20 09:50:00,25.13,25.18,25.13,25.18,263029.1915023689,12.4622,12.487,12.4622,12.487,263029.1915
2012-04-20 10:00:00,25.18,25.19,25.14,25.16,301085.1291456518,12.487,12.4919,12.4671,12.4771,301085.1291
2012-04-20 10:10:00,25.16,25.19,25.16,25.19,222680.7274950329,12.4771,12.4919,12.4771,12.4919,222680.7275
2012-04-20 10:20:00,25.19,25.21,25.17,25.18,197157.26730857405,12.4919,12.5019,12.482,12.487,197157.2673
2012-04-20 10:30:00,25.18,25.26,25.18,25.24,279993.8865963625,12.487,12.5267,12.487,12.5167,279993.8866
2012-04-20 10:40:00,25.24,25.28,25.24,25.25,157420.14366498546,12.5167,12.5366,12.5167,12.5217,157420.1437
2012-04-20 10:50:00,25.25,25.28,25.25,25.27,108818.58474705792,12.5217,12.5366,12.5217,12.5316,108818.5847
2012-04-20 11:00:00,25.27,25.28,25.26,25.26,219929.69585816903,12.5316,12.5366,12.5267,12.5267,219929.6959
2012-04-20 11:10:00,25.26,25.28,25.26,25.28,107290.23383768911,12.5267,12.5366,12.5267,12.5366,107290.2338
2012-04-20 11:20:00,25.28,25.29,25.26,25.28,158642.8243924805,12.5366,12.5415,12.5267,12.5366,158642.8244
2012-04-20 11:30:00,25.28,25.3,25.28,25.28,115848.99893015435,12.5366,12.5465,12.5366,12.5366,115848.9989
2012-04-20 11:40:00,25.28,25.3,25.28,25.28,149319.88384533089,12.5366,12.5465,12.5366,12.5366,149319.8838
2012-04-20 11:50:00,25.28,25.3,25.27,25.28,165061.89821182942,12.5366,12.5465,12.5316,12.5366,165061.8982
2012-04-20 12:00:00,25.28,25.3,25.28,25.29,230933.82240562432,12.5366,12.5465,12.5366,12.5415,230933.8224
2012-04-20 12:10:00,25.29,25.3,25.28,25.3,143053.64511691884,12.5415,12.5465,12.5366,12.5465,143053.6451
2012-04-20 12:20:00,25.3,25.3,25.29,25.3,86198.99128839982,12.5465,12.5465,12.5415,12.5465,86198.9913
2012-04-20 12:30:00,25.3,25.32,25.3,25.31,83753.62983340975,12.5465,12.5564,12.5465,12.5515,83753.6298
2012-04-20 12:40:00,25.32,25.34,25.31,25.34,201130.9796729329,12.5564,12.5663,12.5515,12.5663,201130.9797
2012-04-20 12:50:00,25.34,25.34,25.33,25.33,58688.67491976157,12.5663,12.5663,12.5614,12.5614,58688.6749
2012-04-20 13:00:00,25.34,25.36,25.33,25.33,400886.4435274339,12.5663,12.5762,12.5614,12.5614,400886.4435
2012-04-20 13:10:00,25.33,25.33,25.31,25.31,77945.89637780834,12.5614,12.5614,12.5515,12.5515,77945.8964
2012-04-20 13:20:00,25.31,25.31,25.24,25.26,441846.2478985175,12.5515,12.5515,12.5167,12.5267,441846.2479
2012-04-20 13:30:00,25.26,25.27,25.24,25.26,130062.66238728412,12.5267,12.5316,12.5167,12.5267,130062.6624
2012-04-20 13:40:00,25.25,25.27,25.25,25.26,142289.46966223445,12.5217,12.5316,12.5217,12.5267,142289.4697
2012-04-20 13:50:00,25.26,25.27,25.22,25.24,251260.88950022924,12.5267,12.5316,12.5068,12.5167,251260.8895
2012-04-20 14:00:00,25.25,25.26,25.21,25.21,198685.61821794283,12.5217,12.5267,12.5019,12.5019,198685.6182
2012-04-20 14:10:00,25.22,25.24,25.21,25.22,313311.93642060214,12.5068,12.5167,12.5019,12.5068,313311.9364
2012-04-20 14:20:00,25.22,25.24,25.21,25.22,208314.2289469662,12.5068,12.5167,12.5019,12.5068,208314.2289
2012-04-20 14:30:00,25.22,25.23,25.22,25.23,155280.45239186916,12.5068,12.5118,12.5068,12.5118,155280.4524
2012-04-20 14:40:00,25.23,25.23,25.2,25.2,214121.9624025676,12.5118,12.5118,12.4969,12.4969,214121.9624
2012-04-20 14:50:00,25.21,25.22,25.2,25.21,183554.9442151918,12.5019,12.5068,12.4969,12.5019,183554.9442
2012-04-20 15:00:00,25.2,25.22,25.19,25.19,200978.144581996,12.4969,12.5068,12.4919,12.4919,200978.1446
2012-04-20 15:10:00,25.19,25.22,25.18,25.22,140302.613480055,12.4919,12.5068,12.487,12.5068,140302.6135
2012-04-20 15:20:00,25.22,25.22,25.2,25.2,183860.6143970656,12.5068,12.5068,12.4969,12.4969,183860.6144
2012-04-20 15:30:00,25.2,25.24,25.2,25.24,173009.32294054714,12.4969,12.5167,12.4969,12.5167,173009.3229
2012-04-20 15:40:00,25.24,25.24,25.2,25.22,379489.5307962708,12.5167,12.5167,12.4969,12.5068,379489.5308
2012-04-20 15:50:00,25.22,25.23,25.21,25.22,473941.6169952621,12.5068,12.5118,12.5019,12.5068,473941.617
2012-04-23 09:30:00,24.99,25.05,24.94,25.01,627388.0482958887,12.3928,12.4225,12.368,12.4027,627388.0483
2012-04-23 09:40:00,25.01,25.01,24.92,24.93,435274.33898823167,12.4027,12.4027,12.358,12.363,435274.339
2012-04-23 09:50:00,24.93,24.94,24.88,24.92,295430.2307809873,12.363,12.368,12.3382,12.358,295430.2308
2012-04-23 10:00:00,24.92,24.93,24.88,24.91,239798.2576799633,12.358,12.363,12.3382,12.3531,239798.2577
2012-04-23 10:10:00,24.91,24.96,24.89,24.9,335167.35442457587,12.3531,12.3779,12.3432,12.3481,335167.3544
2012-04-23 10:20:00,24.9,24.9,24.87,24.9,302919.1502368944,12.3481,12.3481,12.3333,12.3481,302919.1502
2012-04-23 10:30:00,24.9,24.94,24.89,24.94,249121.1982271129,12.3481,12.368,12.3432,12.368,249121.1982
2012-04-23 10:40:00,24.94,24.96,24.9,24.9,243007.79458963772,12.368,12.3779,12.3481,12.3481,243007.7946
2012-04-23 10:50:00,24.9,24.94,24.89,24.91,203117.83585511232,12.3481,12.368,12.3432,12.3531,203117.8359
2012-04-23 11:00:00,24.91,24.91,24.9,24.91,121045.39202200824,12.3531,12.3531,12.3481,12.3531,121045.392
2012-04-23 11:10:00,24.91,24.91,24.88,24.9,193489.2251260889,12.3531,12.3531,12.3382,12.3481,193489.2251
2012-04-23 11:20:00,24.9,24.9,24.88,24.88,149167.048754394,12.3481,12.3481,12.3382,12.3382,149167.0488
2012-04-23 11:30:00,24.88,24.9,24.87,24.88,158948.49457435426,12.3382,12.3481,12.3333,12.3382,158948.4946
2012-04-23 11:40:00,24.88,24.88,24.86,24.87,166590.24912119823,12.3382,12.3382,12.3283,12.3333,166590.2491
2012-04-23 11:50:00,24.86,24.87,24.8,24.8,321565.03133119363,12.3283,12.3333,12.2985,12.2985,321565.0313
2012-04-23 12:00:00,24.8,24.82,24.79,24.81,200366.8042182485,12.2985,12.3085,12.2936,12.3035,200366.8042
2012-04-23 12:10:00,24.81,24.81,24.79,24.8,113709.30765703804,12.3035,12.3035,12.2936,12.2985,113709.3077
2012-04-23 12:20:00,24.79,24.81,24.78,24.8,200061.1340363748,12.2936,12.3035,12.2886,12.2985,200061.134
2012-04-23 12:30:00,24.8,24.82,24.79,24.8,184166.2845789393,12.2985,12.3085,12.2936,12.2985,184166.2846
2012-04-23 12:40:00,24.79,24.81,24.78,24.8,89714.19837994804,12.2936,12.3035,12.2886,12.2985,89714.1984
2012-04-23 12:50:00,24.79,24.81,24.79,24.8,77793.06128687147,12.2936,12.3035,12.2936,12.2985,77793.0613
2012-04-23 13:00:00,24.8,24.81,24.79,24.79,73972.18401344949,12.2985,12.3035,12.2936,12.2936,73972.184
2012-04-23 13:10:00,24.79,24.82,24.79,24.82,72902.33837689133,12.2936,12.3085,12.2936,12.3085,72902.3384
2012-04-23 13:20:00,24.81,24.83,24.8,24.81,117530.18493046003,12.3035,12.3134,12.2985,12.3035,117530.1849
2012-04-23 13:30:00,24.82,24.82,24.8,24.82,73819.34892251261,12.3085,12.3085,12.2985,12.3085,73819.3489
2012-04-23 13:40:00,24.82,24.84,24.8,24.82,155280.45239186916,12.3085,12.3184,12.2985,12.3085,155280.4524
2012-04-23 13:50:00,24.82,24.83,24.81,24.82,63579.397829741705,12.3085,12.3134,12.3035,12.3085,63579.3978
2012-04-23 14:00:00,24.83,24.84,24.8,24.82,202200.82530949105,12.3134,12.3184,12.2985,12.3085,202200.8253
2012-04-23 14:10:00,24.82,24.85,24.81,24.85,128687.1465688522,12.3085,12.3233,12.3035,12.3233,128687.1466
2012-04-23 14:20:00,24.85,24.88,24.84,24.87,203423.50603698607,12.3233,12.3382,12.3184,12.3333,203423.506
2012-04-23 14:30:00,24.87,24.9,24.87,24.88,152070.91548219472,12.3333,12.3481,12.3333,12.3382,152070.9155
2012-04-23 14:40:00,24.88,24.89,24.86,24.88,231239.49258749807,12.3382,12.3432,12.3283,12.3382,231239.4926
2012-04-23 14:50:00,24.88,24.89,24.86,24.87,169494.11584899892,12.3382,12.3432,12.3283,12.3333,169494.1158
2012-04-23 15:00:00,24.87,24.88,24.86,24.86,152835.0909368791,12.3333,12.3382,12.3283,12.3283,152835.0909
2012-04-23 15:10:00,24.86,24.88,24.85,24.86,320189.5155127617,12.3283,12.3382,12.3233,12.3283,320189.5155
2012-04-23 15:20:00,24.86,24.88,24.86,24.86,209995.41494727187,12.3283,12.3382,12.3283,12.3283,209995.4149
2012-04-23 15:30:00,24.86,24.89,24.84,24.88,261348.0055020633,12.3283,12.3432,12.3184,12.3382,261348.0055
2012-04-23 15:40:00,24.88,24.89,24.85,24.85,436955.52498853736,12.3382,12.3432,12.3233,12.3233,436955.525
2012-04-23 15:50:00,24.85,24.87,24.84,24.85,769677.5179581231,12.3233,12.3333,12.3184,12.3233,769677.518
2012-04-24 09:30:00,24.96,25.05,24.92,25.01,314840.2873299709,12.3779,12.4225,12.358,12.4027,314840.2873
2012-04-24 09:40:00,25.02,25.05,24.99,25.04,779458.9637780834,12.4076,12.4225,12.3928,12.4176,779458.9638
2012-04-24 09:50:00,25.04,25.09,25.03,25.07,271435.1215038973,12.4176,12.4424,12.4126,12.4324,271435.1215
2012-04-24 10:00:00,25.07,25.13,25.07,25.11,377044.1693412808,12.4324,12.4622,12.4324,12.4523,377044.1693
2012-04-24 10:10:00,25.11,25.13,25.07,25.07,188751.3373070457,12.4523,12.4622,12.4324,12.4324,188751.3373
2012-04-24 10:20:00,25.07,25.13,25.06,25.1,234296.19440623565,12.4324,12.4622,12.4275,12.4473,234296.1944
2012-04-24 10:30:00,25.11,25.14,25.1,25.14,196545.92694482653,12.4523,12.4671,12.4473,12.4671,196545.9269
2012-04-24 10:40:00,25.14,25.21,25.14,25.21,237811.40149778387,12.4671,12.5019,12.4671,12.5019,237811.4015
2012-04-24 10:50:00,25.2,25.21,25.14,25.14,370472.26043099497,12.4969,12.5019,12.4671,12.4671,370472.2604
2012-04-24 11:00:00,25.15,25.16,25.14,25.16,377349.8395231545,12.4721,12.4771,12.4671,12.4771,377349.8395
2012-04-24 11:10:00,25.16,25.19,25.14,25.14,241937.9489530796,12.4771,12.4919,12.4671,12.4671,241937.949
2012-04-24 11:20:00,25.15,25.16,25.14,25.16,146721.68729940394,12.4721,12.4771,12.4671,12.4771,146721.6873
2012-04-24 11:30:00,25.15,25.16,25.08,25.09,196240.2567629528,12.4721,12.4771,12.4374,12.4424,196240.2568
2012-04-24 11:40:00,25.09,25.09,25.06,25.06,93687.9107443069,12.4424,12.4424,12.4275,12.4275,93687.9107
2012-04-24 11:50:00,25.06,25.09,25.05,25.05,215650.3133119364,12.4275,12.4424,12.4225,12.4225,215650.3133
2012-04-24 12:00:00,25.06,25.09,25.04,25.09,77181.72092312394,12.4275,12.4424,12.4176,12.4424,77181.7209
2012-04-24 12:10:00,25.09,25.09,25.08,25.09,69845.63655815375,12.4424,12.4424,12.4374,12.4424,69845.6366
2012-04-24 12:20:00,25.09,25.09,25.07,25.08,172397.98257679964,12.4424,12.4424,12.4324,12.4374,172397.9826
2012-04-24 12:30:00,25.08,25.09,25.06,25.07,165673.23857557695,12.4374,12.4424,12.4275,12.4324,165673.2386
2012-04-24 12:40:00,25.06,25.07,25.04,25.05,83447.95965153599,12.4275,12.4324,12.4176,12.4225,83447.9597
2012-04-24 12:50:00,25.04,25.07,25.04,25.07,91395.3843802537,12.4176,12.4324,12.4176,12.4324,91395.3844
2012-04-24 13:00:00,25.06,25.07,25.06,25.07,79168.57710530337,12.4275,12.4324,12.4275,12.4324,79168.5771
2012-04-24 13:10:00,25.07,25.09,25.07,25.09,108971.4198379948,12.4324,12.4424,12.4324,12.4424,108971.4198
2012-04-24 13:20:00,25.09,25.12,25.09,25.09,154363.44184624788,12.4424,12.4572,12.4424,12.4424,154363.4418
2012-04-24 13:30:00,25.09,25.12,25.08,25.12,168729.94039431453,12.4424,12.4572,12.4374,12.4572,168729.9404
2012-04-24 13:40:00,25.12,25.12,25.11,25.11,100871.1600183402,12.4572,12.4572,12.4523,12.4523,100871.16
2012-04-24 13:50:00,25.11,25.13,25.11,25.11,146874.5223903408,12.4523,12.4622,12.4523,12.4523,146874.5224
2012-04-24 14:00:00,25.11,25.11,25.1,25.11,230322.4820418768,12.4523,12.4523,12.4473,12.4523,230322.482
2012-04-24 14:10:00,25.11,25.11,25.1,25.1,108360.07947424728,12.4523,12.4523,12.4473,12.4473,108360.0795
2012-04-24 14:20:00,25.11,25.11,25.1,25.11,217484.3344031789,12.4523,12.4523,12.4473,12.4523,217484.3344
2012-04-24 14:30:00,25.11,25.13,25.09,25.13,221610.8818584747,12.4523,12.4622,12.4424,12.4622,221610.8819
2012-04-24 14:40:00,25.13,25.13,25.1,25.12,220999.5414947272,12.4622,12.4622,12.4473,12.4572,220999.5415
2012-04-24 14:50:00,25.12,25.13,25.09,25.09,178205.71603240102,12.4572,12.4622,12.4424,12.4424,178205.716
2012-04-24 15:00:00,25.09,25.13,25.09,25.13,158489.98930154362,12.4424,12.4622,12.4424,12.4622,158489.9893
2012-04-24 15:10:00,25.13,25.14,25.11,25.13,413571.75607519486,12.4622,12.4671,12.4523,12.4622,413571.7561
2012-04-24 15:20:00,25.13,25.14,25.11,25.11,457588.262265016,12.4622,12.4671,12.4523,12.4523,457588.2623
2012-04-24 15:30:00,25.12,25.13,25.1,25.1,259972.4896836313,12.4572,12.4622,12.4473,12.4473,259972.4897
2012-04-24 15:40:00,25.11,25.13,25.09,25.13,684395.5372153446,12.4523,12.4622,12.4424,12.4622,684395.5372
2012-04-24 15:50:00,25.12,25.13,25.1,25.11,1120128.381476387,12.4572,12.4622,12.4473,12.4523,1120128.3815
2012-04-25 09:30:00,25.24,25.27,25.2,25.26,697539.3550359162,12.5167,12.5316,12.4969,12.5267,697539.355
2012-04-25 09:40:00,25.25,25.3,25.24,25.29,567935.1979214427,12.5217,12.5465,12.5167,12.5415,567935.1979
2012-04-25 09:50:00,25.29,25.32,25.25,25.26,550053.4922818278,12.5415,12.5564,12.5217,12.5267,550053.4923
2012-04-25 10:00:00,25.26,25.32,25.24,25.31,591930.3071985327,12.5267,12.5564,12.5167,12.5515,591930.3072
2012-04-25 10:10:00,25.31,25.35,25.3,25.35,354883.08115543326,12.5515,12.5713,12.5465,12.5713,354883.0812
2012-04-25 10:20:00,25.35,25.38,25.33,25.33,482806.0522696011,12.5713,12.5862,12.5614,12.5614,482806.0523
2012-04-25 10:30:00,25.33,25.35,25.31,25.35,388201.1309796729,12.5614,12.5713,12.5515,12.5713,388201.131
2012-04-25 10:40:00,25.35,25.39,25.34,25.35,220235.3660400428,12.5713,12.5911,12.5663,12.5713,220235.366
2012-04-25 10:50:00,25.35,25.36,25.34,25.35,351367.8740638851,12.5713,12.5762,12.5663,12.5713,351367.8741
2012-04-25 11:00:00,25.34,25.37,25.32,25.34,307809.8731468745,12.5663,12.5812,12.5564,12.5663,307809.8731
2012-04-25 11:10:00,25.34,25.34,25.31,25.33,148555.7083906465,12.5663,12.5663,12.5515,12.5614,148555.7084
2012-04-25 11:20:00,25.32,25.37,25.31,25.37,283050.58841510006,12.5564,12.5812,12.5515,12.5812,283050.5884
2012-04-25 11:30:00,25.37,25.37,25.35,25.37,229863.97676906607,12.5812,12.5812,12.5713,12.5812,229863.9768
2012-04-25 11:40:00,25.37,25.37,25.33,25.33,249426.8684089867,12.5812,12.5812,12.5614,12.5614,249426.8684
2012-04-25 11:50:00,25.34,25.35,25.33,25.34,167354.4245758826,12.5663,12.5713,12.5614,12.5663,167354.4246
2012-04-25 12:00:00,25.33,25.35,25.33,25.33,199755.463854501,12.5614,12.5713,12.5614,12.5614,199755.4639
2012-04-25 12:10:00,25.33,25.35,25.33,25.33,157420.14366498546,12.5614,12.5713,12.5614,12.5614,157420.1437
2012-04-25 12:20:00,25.33,25.35,25.32,25.33,197157.26730857405,12.5614,12.5713,12.5564,12.5614,197157.2673
2012-04-25 12:30:00,25.33,25.35,25.31,25.33,170411.1263946202,12.5614,12.5713,12.5515,12.5614,170411.1264
2012-04-25 12:40:00,25.33,25.35,25.32,25.33,145040.50129909828,12.5614,12.5713,12.5564,12.5614,145040.5013
2012-04-25 12:50:00,25.33,25.36,25.33,25.35,193642.0602170258,12.5614,12.5762,12.5614,12.5713,193642.0602
2012-04-25 13:00:00,25.35,25.36,25.33,25.34,358856.79351979215,12.5713,12.5762,12.5614,12.5663,358856.7935
2012-04-25 13:10:00,25.34,25.39,25.33,25.37,218248.50985786336,12.5663,12.5911,12.5614,12.5812,218248.5099
2012-04-25 13:20:00,25.38,25.38,25.35,25.37,197768.60767232155,12.5862,12.5862,12.5713,12.5812,197768.6077
2012-04-25 13:30:00,25.37,25.39,25.35,25.39,475469.9679046309,12.5812,12.5911,12.5713,12.5911,475469.9679
2012-04-25 13:40:00,25.38,25.39,25.37,25.38,220082.53094910592,12.5862,12.5911,12.5812,12.5862,220082.5309
2012-04-25 13:50:00,25.38,25.39,25.37,25.39,105761.88292832034,12.5862,12.5911,12.5812,12.5911,105761.8829
2012-04-25 14:00:00,25.39,25.39,25.35,25.36,310713.73987467523,12.5911,12.5911,12.5713,12.5762,310713.7399
2012-04-25 14:10:00,25.36,25.38,25.35,25.38,184471.95476081307,12.5762,12.5862,12.5713,12.5862,184471.9548
2012-04-25 14:20:00,25.38,25.44,25.37,25.41,432217.6371694941,12.5862,12.6159,12.5812,12.601,432217.6372
2012-04-25 14:30:00,25.41,25.42,25.35,25.35,396454.2258902644,12.601,12.606,12.5713,12.5713,396454.2259
2012-04-25 14:40:00,25.35,25.38,25.35,25.37,224209.07840440163,12.5713,12.5862,12.5713,12.5812,224209.0784
2012-04-25 14:50:00,25.37,25.41,25.37,25.39,237200.0611340364,12.5812,12.601,12.5812,12.5911,237200.0611
2012-04-25 15:00:00,25.4,25.43,25.39,25.41,408375.362983341,12.5961,12.611,12.5911,12.601,408375.363
2012-04-25 15:10:00,25.41,25.41,25.35,25.37,328595.44551429007,12.601,12.601,12.5713,12.5812,328595.4455
2012-04-25 15:20:00,25.37,25.38,25.33,25.33,314687.45223903406,12.5812,12.5862,12.5614,12.5614,314687.4522
2012-04-25 15:30:00,25.33,25.36,25.31,25.33,449488.0024453615,12.5614,12.5762,12.5515,12.5614,449488.0024
2012-04-25 15:40:00,25.33,25.35,25.32,25.34,358245.4531560446,12.5614,12.5713,12.5564,12.5663,358245.4532
2012-04-25 15:50:00,25.34,25.37,25.34,25.35,1106220.388201131,12.5663,12.5812,12.5663,12.5713,1106220.3882
2012-04-26 09:30:00,25.28,25.37,25.28,25.33,434204.49335167353,12.5366,12.5812,12.5366,12.5614,434204.4934
2012-04-26 09:40:00,25.33,25.36,25.31,25.33,251413.72459116613,12.5614,12.5762,12.5515,12.5614,251413.7246
2012-04-26 09:50:00,25.33,25.36,25.33,25.36,169952.62112180956,12.5614,12.5762,12.5614,12.5762,169952.6211
2012-04-26 10:00:00,25.35,25.41,25.35,25.4,207855.7236741556,12.5713,12.601,12.5713,12.5961,207855.7237
2012-04-26 10:10:00,25.41,25.41,25.34,25.36,319578.1751490142,12.601,12.601,12.5663,12.5762,319578.1751
2012-04-26 10:20:00,25.35,25.41,25.35,25.39,262417.8511386214,12.5713,12.601,12.5713,12.5911,262417.8511
2012-04-26 10:30:00,25.39,25.41,25.37,25.37,218401.34494880025,12.5911,12.601,12.5812,12.5812,218401.3449
2012-04-26 10:40:00,25.37,25.4,25.36,25.39,169341.28075806203,12.5812,12.5961,12.5762,12.5911,169341.2808
2012-04-26 10:50:00,25.39,25.41,25.37,25.37,113709.30765703804,12.5911,12.601,12.5812,12.5812,113709.3077
2012-04-26 11:00:00,25.37,25.4,25.37,25.39,102399.510927709,12.5812,12.5961,12.5812,12.5911,102399.5109
2012-04-26 11:10:00,25.39,25.41,25.39,25.39,168729.94039431453,12.5911,12.601,12.5911,12.5911,168729.9404
2012-04-26 11:20:00,25.39,25.41,25.39,25.4,143053.64511691884,12.5911,12.601,12.5911,12.5961,143053.6451
2012-04-26 11:30:00,25.39,25.42,25.39,25.39,202812.16567323857,12.5911,12.606,12.5911,12.5911,202812.1657
2012-04-26 11:40:00,25.39,25.4,25.39,25.39,67094.60492128992,12.5911,12.5961,12.5911,12.5911,67094.6049
2012-04-26 11:50:00,25.39,25.43,25.39,25.42,425798.5633501452,12.5911,12.611,12.5911,12.606,425798.5634
2012-04-26 12:00:00,25.42,25.44,25.41,25.42,110499.7707473636,12.606,12.6159,12.601,12.606,110499.7707
2012-04-26 12:10:00,25.42,25.43,25.42,25.42,90936.87910744306,12.606,12.611,12.606,12.606,90936.8791
2012-04-26 12:20:00,25.42,25.43,25.42,25.42,54256.45728259208,12.606,12.611,12.606,12.606,54256.4573
2012-04-26 12:30:00,25.42,25.43,25.42,25.42,48754.39400886443,12.606,12.611,12.606,12.606,48754.394
2012-04-26 12:40:00,25.42,25.44,25.42,25.43,248051.3525905548,12.606,12.6159,12.606,12.611,248051.3526
2012-04-26 12:50:00,25.43,25.47,25.43,25.46,282439.24805135257,12.611,12.6308,12.611,12.6258,282439.2481
2012-04-26 13:00:00,25.45,25.47,25.45,25.46,148250.03820877272,12.6209,12.6308,12.6209,12.6258,148250.0382
2012-04-26 13:10:00,25.46,25.48,25.45,25.47,152376.5856640685,12.6258,12.6358,12.6209,12.6308,152376.5857
2012-04-26 13:20:00,25.48,25.48,25.47,25.48,146874.5223903408,12.6358,12.6358,12.6308,12.6358,146874.5224
2012-04-26 13:30:00,25.48,25.5,25.47,25.5,197310.1023995109,12.6358,12.6457,12.6308,12.6457,197310.1024
2012-04-26 13:40:00,25.49,25.5,25.48,25.49,105456.21274644656,12.6407,12.6457,12.6358,12.6407,105456.2127
2012-04-26 13:50:00,25.5,25.5,25.48,25.49,138315.7572978756,12.6457,12.6457,12.6358,12.6407,138315.7573
2012-04-26 14:00:00,25.5,25.51,25.49,25.5,213816.29222069387,12.6457,12.6506,12.6407,12.6457,213816.2922
2012-04-26 14:10:00,25.5,25.55,25.5,25.54,673238.5755769524,12.6457,12.6705,12.6457,12.6655,673238.5756
2012-04-26 14:20:00,25.54,25.56,25.54,25.54,165061.89821182942,12.6655,12.6754,12.6655,12.6655,165061.8982
2012-04-26 14:30:00,25.55,25.56,25.52,25.55,170258.2913036833,12.6705,12.6754,12.6556,12.6705,170258.2913
2012-04-26 14:40:00,25.55,25.56,25.53,25.53,159406.9998471649,12.6705,12.6754,12.6606,12.6606,159406.9998
2012-04-26 14:50:00,25.53,25.54,25.52,25.53,105609.04783738346,12.6606,12.6655,12.6556,12.6606,105609.0478
2012-04-26 15:00:00,25.53,25.54,25.51,25.51,95369.09674461256,12.6606,12.6655,12.6506,12.6506,95369.0967
2012-04-26 15:10:00,25.52,25.56,25.51,25.56,180498.2423964542,12.6556,12.6754,12.6506,12.6754,180498.2424
2012-04-26 15:20:00,25.56,25.58,25.55,25.55,322634.87696775177,12.6754,12.6853,12.6705,12.6705,322634.877
2012-04-26 15:30:00,25.55,25.56,25.5,25.5,271129.4513220235,12.6705,12.6754,12.6457,12.6457,271129.4513
2012-04-26 15:40:00,25.51,25.53,25.5,25.52,588720.7702888583,12.6506,12.6606,12.6457,12.6556,588720.7703
2012-04-26 15:50:00,25.52,25.52,25.5,25.52,951856.946354883,12.6556,12.6556,12.6457,12.6556,951856.9464
2012-04-27 09:30:00,25.62,25.83,25.62,25.72,815528.0452391868,12.7052,12.8093,12.7052,12.7548,815528.0452
2012-04-27 09:40:00,25.73,25.75,25.68,25.71,492587.49808956136,12.7597,12.7697,12.7349,12.7498,492587.4981
2012-04-27 09:50:00,25.71,25.76,25.67,25.73,328289.7753324163,12.7498,12.7746,12.73,12.7597,328289.7753
2012-04-27 10:00:00,25.74,25.74,25.7,25.74,301696.4695093993,12.7647,12.7647,12.7449,12.7647,301696.4695
2012-04-27 10:10:00,25.74,25.75,25.71,25.74,359162.46370166587,12.7647,12.7697,12.7498,12.7647,359162.4637
2012-04-27 10:20:00,25.75,25.79,25.75,25.75,506189.8211829436,12.7697,12.7895,12.7697,12.7697,506189.8212
2012-04-27 10:30:00,25.75,25.84,25.75,25.84,540424.8815528045,12.7697,12.8143,12.7697,12.8143,540424.8816
2012-04-27 10:40:00,25.84,25.86,25.8,25.81,508329.5124560599,12.8143,12.8242,12.7944,12.7994,508329.5125
2012-04-27 10:50:00,25.81,25.87,25.8,25.86,357634.1127922971,12.7994,12.8292,12.7944,12.8242,357634.1128
2012-04-27 11:00:00,25.85,25.86,25.81,25.83,301390.7993275256,12.8192,12.8242,12.7994,12.8093,301390.7993
2012-04-27 11:10:00,25.84,25.84,25.81,25.81,254164.75622803,12.8143,12.8143,12.7994,12.7994,254164.7562
2012-04-27 11:20:00,25.81,25.84,25.81,25.83,377961.1798869021,12.7994,12.8143,12.7994,12.8093,377961.1799
2012-04-27 11:30:00,25.83,25.83,25.79,25.79,299862.4484181568,12.8093,12.8093,12.7895,12.7895,299862.4484
2012-04-27 11:40:00,25.79,25.81,25.78,25.81,198074.2778541953,12.7895,12.7994,12.7845,12.7994,198074.2779
2012-04-27 11:50:00,25.81,25.81,25.79,25.81,254470.4264099037,12.7994,12.7994,12.7895,12.7994,254470.4264
2012-04-27 12:00:00,25.81,25.83,25.79,25.79,279382.546232615,12.7994,12.8093,12.7895,12.7895,279382.5462
2012-04-27 12:10:00,25.79,25.81,25.78,25.81,117530.18493046003,12.7895,12.7994,12.7845,12.7994,117530.1849
2012-04-27 12:20:00,25.81,25.81,25.77,25.79,154057.77166437413,12.7994,12.7994,12.7796,12.7895,154057.7717
2012-04-27 12:30:00,25.79,25.79,25.76,25.77,216872.99403943145,12.7895,12.7895,12.7746,12.7796,216872.994
2012-04-27 12:40:00,25.77,25.8,25.75,25.79,321106.526058383,12.7796,12.7944,12.7697,12.7895,321106.5261
2012-04-27 12:50:00,25.79,25.82,25.79,25.82,83906.46492434663,12.7895,12.8044,12.7895,12.8044,83906.4649
2012-04-27 13:00:00,25.82,25.83,25.81,25.82,139538.43802537062,12.8044,12.8093,12.7994,12.8044,139538.438
2012-04-27 13:10:00,25.81,25.82,25.77,25.79,177441.54057771663,12.7994,12.8044,12.7796,12.7895,177441.5406
2012-04-27 13:20:00,25.79,25.83,25.78,25.83,103622.19165520403,12.7895,12.8093,12.7845,12.8093,103622.1917
2012-04-27 13:30:00,25.83,25.84,25.81,25.83,191808.03912578328,12.8093,12.8143,12.7994,12.8093,191808.0391
2012-04-27 13:40:00,25.84,25.85,25.83,25.83,193030.7198532783,12.8143,12.8192,12.8093,12.8093,193030.7199
2012-04-27 13:50:00,25.83,25.84,25.83,25.84,168271.4351215039,12.8093,12.8143,12.8093,12.8143,168271.4351
2012-04-27 14:00:00,25.84,25.84,25.82,25.82,213052.11676600948,12.8143,12.8143,12.8044,12.8044,213052.1168
2012-04-27 14:10:00,25.82,25.83,25.79,25.79,189515.5127617301,12.8044,12.8093,12.7895,12.7895,189515.5128
2012-04-27 14:20:00,25.79,25.8,25.75,25.75,231545.16276937185,12.7895,12.7944,12.7697,12.7697,231545.1628
2012-04-27 14:30:00,25.75,25.79,25.75,25.78,184930.4600336237,12.7697,12.7895,12.7697,12.7845,184930.46
2012-04-27 14:40:00,25.79,25.79,25.75,25.78,224056.2433134648,12.7895,12.7895,12.7697,12.7845,224056.2433
2012-04-27 14:50:00,25.77,25.81,25.77,25.8,253400.5807733456,12.7796,12.7994,12.7796,12.7944,253400.5808
2012-04-27 15:00:00,25.79,25.8,25.77,25.79,234143.3593152988,12.7895,12.7944,12.7796,12.7895,234143.3593
2012-04-27 15:10:00,25.79,25.8,25.79,25.8,130826.8378419685,12.7895,12.7944,12.7895,12.7944,130826.8378
2012-04-27 15:20:00,25.79,25.8,25.79,25.79,142289.46966223445,12.7895,12.7944,12.7895,12.7895,142289.4697
2012-04-27 15:30:00,25.8,25.8,25.77,25.77,411737.7349839523,12.7944,12.7944,12.7796,12.7796,411737.735
2012-04-27 15:40:00,25.77,25.8,25.77,25.8,521320.4951856946,12.7796,12.7944,12.7796,12.7944,521320.4952
2012-04-27 15:50:00,25.8,25.81,25.78,25.78,1224820.418768149,12.7944,12.7994,12.7845,12.7845,1224820.4188
2012-04-30 09:30:00,26.01,26.09,25.95,25.95,1057313.1591013295,12.8986,12.9383,12.8688,12.8688,1057313.1591
2012-04-30 09:40:00,25.95,25.98,25.89,25.93,337459.88078862906,12.8688,12.8837,12.8391,12.8589,337459.8808
2012-04-30 09:50:00,25.94,25.97,25.9,25.97,504967.1404554485,12.8639,12.8788,12.844,12.8788,504967.1405
2012-04-30 10:00:00,25.97,26.0,25.95,25.97,406999.84716490906,12.8788,12.8936,12.8688,12.8788,406999.8472
2012-04-30 10:10:00,25.98,26.0,25.96,25.97,322329.20678587805,12.8837,12.8936,12.8738,12.8788,322329.2068
2012-04-30 10:20:00,25.97,26.01,25.96,26.0,624331.3464771511,12.8788,12.8986,12.8738,12.8936,624331.3465
2012-04-30 10:30:00,26.0,26.03,25.98,26.02,355952.9267919914,12.8936,12.9085,12.8837,12.9035,355952.9268
2012-04-30 10:40:00,26.03,26.05,26.01,26.04,296805.7465994192,12.9085,12.9184,12.8986,12.9135,296805.7466
2012-04-30 10:50:00,26.05,26.09,26.04,26.09,497325.3859086046,12.9184,12.9383,12.9135,12.9383,497325.3859
2012-04-30 11:00:00,26.09,26.09,26.04,26.04,344948.80024453613,12.9383,12.9383,12.9135,12.9135,344948.8002
2012-04-30 11:10:00,26.04,26.06,26.0,26.0,297569.92205410363,12.9135,12.9234,12.8936,12.8936,297569.9221
2012-04-30 11:20:00,26.0,26.03,25.99,25.99,424575.8826226501,12.8936,12.9085,12.8887,12.8887,424575.8826
2012-04-30 11:30:00,25.99,26.03,25.98,26.02,397524.0715268225,12.8887,12.9085,12.8837,12.9035,397524.0715
2012-04-30 11:40:00,26.02,26.03,26.01,26.01,304447.50114626315,12.9035,12.9085,12.8986,12.8986,304447.5011
2012-04-30 11:50:00,26.01,26.07,26.0,26.07,323704.7226043099,12.8986,12.9283,12.8936,12.9283,323704.7226
2012-04-30 12:00:00,26.07,26.07,26.03,26.04,301237.9642365887,12.9283,12.9283,12.9085,12.9135,301237.9642
2012-04-30 12:10:00,26.04,26.07,26.03,26.07,250191.04386367108,12.9135,12.9283,12.9085,12.9283,250191.0439
2012-04-30 12:20:00,26.06,26.07,26.03,26.06,285037.44459727954,12.9234,12.9283,12.9085,12.9234,285037.4446
2012-04-30 12:30:00,26.05,26.08,26.05,26.07,410362.2191655204,12.9184,12.9333,12.9184,12.9283,410362.2192
2012-04-30 12:40:00,26.07,26.07,26.07,26.07,67858.78037597433,12.9283,12.9283,12.9283,12.9283,67858.7804
2012-04-30 12:50:00,26.07,26.07,26.07,26.07,161088.18584747057,12.9283,12.9283,12.9283,12.9283,161088.1858
2012-04-30 13:00:00,26.07,26.07,26.04,26.07,445208.6198991288,12.9283,12.9283,12.9135,12.9283,445208.6199
2012-04-30 13:10:00,26.06,26.07,26.05,26.05,136023.2309338224,12.9234,12.9283,12.9184,12.9184,136023.2309
2012-04-30 13:20:00,26.05,26.06,26.03,26.03,211370.9307657038,12.9184,12.9234,12.9085,12.9085,211370.9308
2012-04-30 13:30:00,26.04,26.05,26.03,26.03,297111.416781293,12.9135,12.9184,12.9085,12.9085,297111.4168
2012-04-30 13:40:00,26.03,26.08,26.03,26.08,484028.7329970961,12.9085,12.9333,12.9085,12.9333,484028.733
2012-04-30 13:50:00,26.09,26.09,26.08,26.09,98425.79856335014,12.9383,12.9383,12.9333,12.9383,98425.7986
2012-04-30 14:00:00,26.09,26.09,26.06,26.07,277242.8549594987,12.9383,12.9383,12.9234,12.9283,277242.855
2012-04-30 14:10:00,26.07,26.07,26.02,26.05,463243.16062968055,12.9283,12.9283,12.9035,12.9184,463243.1606
2012-04-30 14:20:00,26.04,26.06,26.04,26.04,235060.36986092007,12.9135,12.9234,12.9135,12.9135,235060.3699
2012-04-30 14:30:00,26.04,26.09,26.04,26.09,762952.7739569005,12.9135,12.9383,12.9135,12.9383,762952.774
2012-04-30 14:40:00,26.09,26.13,26.09,26.12,444597.2795353813,12.9383,12.9581,12.9383,12.9531,444597.2795
2012-04-30 14:50:00,26.12,26.12,26.09,26.11,361760.6602475928,12.9531,12.9531,12.9383,12.9482,361760.6602
2012-04-30 15:00:00,26.11,26.11,26.09,26.09,310560.9047837383,12.9482,12.9482,12.9383,12.9383,310560.9048
2012-04-30 15:10:00,26.09,26.12,26.07,26.07,1071221.1523765856,12.9383,12.9531,12.9283,12.9283,1071221.1524
2012-04-30 15:20:00,26.07,26.11,26.06,26.11,535839.8288246981,12.9283,12.9482,12.9234,12.9482,535839.8288
2012-04-30 15:30:00,26.1,26.11,26.06,26.07,886749.1976157725,12.9432,12.9482,12.9234,12.9283,886749.1976
2012-04-30 15:40:00,26.07,26.09,26.06,26.07,933975.2407152682,12.9283,12.9383,12.9234,12.9283,933975.2407
2012-04-30 15:50:00,26.08,26.09,26.04,26.08,2658107.9015742014,12.9333,12.9383,12.9135,12.9333,2658107.9016
2012-05-01 09:30:00,26.02,26.06,25.98,26.0,843191.196698762,12.9035,12.9234,12.8837,12.8936,843191.1967
2012-05-01 09:40:00,26.01,26.07,25.96,26.02,282286.4129604157,12.8986,12.9283,12.8738,12.9035,282286.413
2012-05-01 09:50:00,26.02,26.05,25.96,25.99,438025.3706250955,12.9035,12.9184,12.8738,12.8887,438025.3706
2012-05-01 10:00:00,25.99,26.13,25.98,26.13,723062.815222375,12.8887,12.9581,12.8837,12.9581,723062.8152
2012-05-01 10:10:00,26.13,26.15,26.09,26.15,597279.5353813235,12.9581,12.968,12.9383,12.968,597279.5354
2012-05-01 10:20:00,26.15,26.17,26.07,26.07,756533.7001375515,12.968,12.9779,12.9283,12.9283,756533.7001
2012-05-01 10:30:00,26.07,26.09,26.05,26.07,272199.29695858166,12.9283,12.9383,12.9184,12.9283,272199.297
2012-05-01 10:40:00,26.07,26.09,26.05,26.05,370166.5902491212,12.9283,12.9383,12.9184,12.9184,370166.5902
2012-05-01 10:50:00,26.05,26.09,26.05,26.08,288705.48677976464,12.9184,12.9383,12.9184,12.9333,288705.4868
2012-05-01 11:00:00,26.08,26.11,26.07,26.08,265321.71786642214,12.9333,12.9482,12.9283,12.9333,265321.7179
2012-05-01 11:10:00,26.09,26.11,26.05,26.06,601864.5881094299,12.9383,12.9482,12.9184,12.9234,601864.5881
2012-05-01 11:20:00,26.07,26.09,26.06,26.07,271893.62677670794,12.9283,12.9383,12.9234,12.9283,271893.6268
2012-05-01 11:30:00,26.07,26.07,26.03,26.07,380712.2115237658,12.9283,12.9283,12.9085,12.9283,380712.2115
2012-05-01 11:40:00,26.07,26.13,26.06,26.12,679351.9792144276,12.9283,12.9581,12.9234,12.9531,679351.9792
2012-05-01 11:50:00,26.11,26.13,26.11,26.13,132049.51856946354,12.9482,12.9581,12.9482,12.9581,132049.5186
2012-05-01 12:00:00,26.12,26.15,26.09,26.1,319883.84533088794,12.9531,12.968,12.9383,12.9432,319883.8453
2012-05-01 12:10:00,26.09,26.1,26.09,26.09,42946.66055326303,12.9383,12.9432,12.9383,12.9383,42946.6606
2012-05-01 12:20:00,26.1,26.11,26.09,26.09,152529.42075500535,12.9432,12.9482,12.9383,12.9383,152529.4208
2012-05-01 12:30:00,26.1,26.13,26.1,26.13,106526.05838300474,12.9432,12.9581,12.9432,12.9581,106526.0584
2012-05-01 12:40:00,26.13,26.13,26.11,26.12,265168.8827754852,12.9581,12.9581,12.9482,12.9531,265168.8828
2012-05-01 12:50:00,26.13,26.13,26.1,26.11,206938.7131285343,12.9581,12.9581,12.9432,12.9482,206938.7131
2012-05-01 13:00:00,26.1,26.11,26.09,26.11,173314.99312242088,12.9432,12.9482,12.9383,12.9482,173314.9931
2012-05-01 13:10:00,26.1,26.11,26.1,26.11,222222.22222222225,12.9432,12.9482,12.9432,12.9482,222222.2222
2012-05-01 13:20:00,26.1,26.11,26.09,26.09,163380.71221152376,12.9432,12.9482,12.9383,12.9383,163380.7122
2012-05-01 13:30:00,26.1,26.11,26.08,26.11,368485.4042488155,12.9432,12.9482,12.9333,12.9482,368485.4042
2012-05-01 13:40:00,26.11,26.11,26.07,26.08,322329.20678587805,12.9482,12.9482,12.9283,12.9333,322329.2068
2012-05-01 13:50:00,26.08,26.08,26.05,26.07,322023.5366040043,12.9333,12.9333,12.9184,12.9283,322023.5366
2012-05-01 14:00:00,26.08,26.1,26.07,26.09,392022.0082530949,12.9333,12.9432,12.9283,12.9383,392022.0083
2012-05-01 14:10:00,26.09,26.09,26.06,26.06,140302.613480055,12.9383,12.9383,12.9234,12.9234,140302.6135
2012-05-01 14:20:00,26.06,26.09,26.06,26.08,254011.92113709307,12.9234,12.9383,12.9234,12.9333,254011.9211
2012-05-01 14:30:00,26.08,26.1,26.07,26.07,238575.57695246828,12.9333,12.9432,12.9283,12.9283,238575.577
2012-05-01 14:40:00,26.07,26.09,26.07,26.08,229558.3065871924,12.9283,12.9383,12.9283,12.9333,229558.3066
2012-05-01 14:50:00,26.07,26.08,26.06,26.08,209078.40440165065,12.9283,12.9333,12.9234,12.9333,209078.4044
2012-05-01 15:00:00,26.07,26.11,26.07,26.11,212440.77640226195,12.9283,12.9482,12.9283,12.9482,212440.7764
2012-05-01 15:10:00,26.11,26.12,26.05,26.05,487085.4348158337,12.9482,12.9531,12.9184,12.9184,487085.4348
2012-05-01 15:20:00,26.05,26.07,26.04,26.07,392480.5135259056,12.9184,12.9283,12.9135,12.9283,392480.5135
2012-05-01 15:30:00,26.07,26.07,26.01,26.01,343420.44933516736,12.9283,12.9283,12.8986,12.8986,343420.4493
2012-05-01 15:40:00,26.01,26.05,26.01,26.05,416781.2929848693,12.8986,12.9184,12.8986,12.9184,416781.293
2012-05-01 15:50:00,26.05,26.05,25.99,26.02,867644.8112486626,12.9184,12.9184,12.8887,12.9035,867644.8112
2012-05-02 09:30:00,26.0,26.07,25.96,26.05,725049.6714045544,12.8936,12.9283,12.8738,12.9184,725049.6714
2012-05-02 09:40:00,26.05,26.05,25.98,25.99,544398.5939171633,12.9184,12.9184,12.8837,12.8887,544398.5939
2012-05-02 09:50:00,25.98,26.0,25.95,25.99,1138927.097661623,12.8837,12.8936,12.8688,12.8887,1138927.0977
2012-05-02 10:00:00,26.0,26.03,25.98,26.01,489683.6313617607,12.8936,12.9085,12.8837,12.8986,489683.6314
2012-05-02 10:10:00,26.02,26.03,25.99,26.02,459269.44826532167,12.9035,12.9085,12.8887,12.9035,459269.4483
2012-05-02 10:20:00,26.02,26.05,26.01,26.03,468745.2239034082,12.9035,12.9184,12.8986,12.9085,468745.2239
2012-05-02 10:30:00,26.02,26.04,26.0,26.04,414641.601711753,12.9035,12.9135,12.8936,12.9135,414641.6017
2012-05-02 10:40:00,26.04,26.05,26.03,26.04,251566.559682103,12.9135,12.9184,12.9085,12.9135,251566.5597
2012-05-02 10:50:00,26.04,26.06,26.03,26.03,366957.0533394467,12.9135,12.9234,12.9085,12.9085,366957.0533
2012-05-02 11:00:00,26.03,26.09,26.03,26.07,669417.6983035305,12.9085,12.9383,12.9085,12.9283,669417.6983
2012-05-02 11:10:00,26.08,26.11,26.05,26.11,917621.885985022,12.9333,12.9482,12.9184,12.9482,917621.886
2012-05-02 11:20:00,26.11,26.12,26.08,26.08,619134.9533852972,12.9482,12.9531,12.9333,12.9333,619134.9534
2012-05-02 11:30:00,26.08,26.12,26.08,26.11,340058.077334556,12.9333,12.9531,12.9333,12.9482,340058.0773
2012-05-02 11:40:00,26.11,26.11,26.11,26.11,316062.968057466,12.9482,12.9482,12.9482,12.9482,316062.9681
2012-05-02 11:50:00,26.11,26.11,26.08,26.09,506036.9860920067,12.9482,12.9482,12.9333,12.9383,506036.9861
2012-05-02 12:00:00,26.09,26.1,26.08,26.09,234754.6996790463,12.9383,12.9432,12.9333,12.9383,234754.6997
2012-05-02 12:10:00,26.09,26.11,26.07,26.09,760048.9072290998,12.9383,12.9482,12.9283,12.9383,760048.9072
2012-05-02 12:20:00,26.09,26.11,26.07,26.09,355188.75133730704,12.9383,12.9482,12.9283,12.9383,355188.7513
2012-05-02 12:30:00,26.09,26.12,26.08,26.11,591930.3071985327,12.9383,12.9531,12.9333,12.9482,591930.3072
2012-05-02 12:40:00,26.11,26.11,26.07,26.07,280910.8971419838,12.9482,12.9482,12.9283,12.9283,280910.8971
2012-05-02 12:50:00,26.07,26.09,26.07,26.07,289316.82714351214,12.9283,12.9383,12.9283,12.9283,289316.8271
2012-05-02 13:00:00,26.07,26.09,26.07,26.09,224667.58367721227,12.9283,12.9383,12.9283,12.9383,224667.5837
2012-05-02 13:10:00,26.09,26.09,26.03,26.03,462326.1500840593,12.9383,12.9383,12.9085,12.9085,462326.1501
2012-05-02 13:20:00,26.03,26.05,26.0,26.0,295888.73605379794,12.9085,12.9184,12.8936,12.8936,295888.7361
2012-05-02 13:30:00,26.0,26.03,25.99,26.02,269295.43023078097,12.8936,12.9085,12.8887,12.9035,269295.4302
2012-05-02 13:40:00,26.01,26.04,26.0,26.04,307504.2029650008,12.8986,12.9135,12.8936,12.9135,307504.203
2012-05-02 13:50:00,26.04,26.04,26.01,26.02,268684.0898670335,12.9135,12.9135,12.8986,12.9035,268684.0899
2012-05-02 14:00:00,26.01,26.02,25.98,26.0,246217.33149931225,12.8986,12.9035,12.8837,12.8936,246217.3315
2012-05-02 14:10:00,26.0,26.01,25.97,25.98,336542.8702430078,12.8936,12.8986,12.8788,12.8837,336542.8702
2012-05-02 14:20:00,25.98,26.01,25.98,26.0,252330.7351367874,12.8837,12.8986,12.8837,12.8936,252330.7351
2012-05-02 14:30:00,26.01,26.03,25.96,25.97,596209.6897447654,12.8986,12.9085,12.8738,12.8788,596209.6897
2012-05-02 14:40:00,25.97,25.98,25.96,25.98,434357.3284426104,12.8788,12.8837,12.8738,12.8837,434357.3284
2012-05-02 14:50:00,25.98,26.0,25.96,25.98,422283.3562585969,12.8837,12.8936,12.8738,12.8837,422283.3563
2012-05-02 15:00:00,25.98,25.98,25.94,25.94,342961.9440623567,12.8837,12.8837,12.8639,12.8639,342961.9441
2012-05-02 15:10:00,25.94,25.97,25.92,25.96,356258.5969738652,12.8639,12.8788,12.854,12.8738,356258.597
2012-05-02 15:20:00,25.96,25.98,25.96,25.97,178052.88094146416,12.8738,12.8837,12.8738,12.8788,178052.8809
2012-05-02 15:30:00,25.98,25.98,25.96,25.97,380253.7062509552,12.8837,12.8837,12.8738,12.8788,380253.7063
2012-05-02 15:40:00,25.98,25.98,25.94,25.95,722451.4748586275,12.8837,12.8837,12.8639,12.8688,722451.4749
2012-05-02 15:50:00,25.96,25.98,25.92,25.98,1420143.6649854805,12.8738,12.8837,12.854,12.8837,1420143.665
2012-05-03 09:30:00,25.86,25.98,25.86,25.87,1137245.911661317,12.8242,12.8837,12.8242,12.8292,1137245.9117
2012-05-03 09:40:00,25.87,25.93,25.87,25.9,378725.3553415864,12.8292,12.8589,12.8292,12.844,378725.3553
2012-05-03 09:50:00,25.91,25.91,25.84,25.86,296194.4062356717,12.849,12.849,12.8143,12.8242,296194.4062
2012-05-03 10:00:00,25.86,25.86,25.76,25.78,617300.9322940547,12.8242,12.8242,12.7746,12.7845,617300.9323
2012-05-03 10:10:00,25.78,25.81,25.75,25.77,337918.3860614397,12.7845,12.7994,12.7697,12.7796,337918.3861
2012-05-03 10:20:00,25.77,25.84,25.76,25.84,211523.76585664068,12.7796,12.8143,12.7746,12.8143,211523.7659
2012-05-03 10:30:00,25.84,25.84,25.81,25.83,242702.124407764,12.8143,12.8143,12.7994,12.8093,242702.1244
2012-05-03 10:40:00,25.83,25.83,25.76,25.81,310408.06969280145,12.8093,12.8093,12.7746,12.7994,310408.0697
2012-05-03 10:50:00,25.81,25.84,25.77,25.82,333944.6736970808,12.7994,12.8143,12.7796,12.8044,333944.6737
2012-05-03 11:00:00,25.82,25.87,25.82,25.84,305670.1818737582,12.8044,12.8292,12.8044,12.8143,305670.1819
2012-05-03 11:10:00,25.84,25.88,25.83,25.88,178969.89148708544,12.8143,12.8341,12.8093,12.8341,178969.8915
2012-05-03 11:20:00,25.88,25.88,25.85,25.87,220541.03622191653,12.8341,12.8341,12.8192,12.8292,220541.0362
2012-05-03 11:30:00,25.86,25.88,25.85,25.86,189209.8425798564,12.8242,12.8341,12.8192,12.8242,189209.8426
2012-05-03 11:40:00,25.86,25.91,25.86,25.87,355035.9162463701,12.8242,12.849,12.8242,12.8292,355035.9162
2012-05-03 11:50:00,25.86,25.87,25.83,25.84,116001.83402109124,12.8242,12.8292,12.8093,12.8143,116001.834
2012-05-03 12:00:00,25.84,25.86,25.84,25.86,147333.02766315144,12.8143,12.8242,12.8143,12.8242,147333.0277
2012-05-03 12:10:00,25.86,25.91,25.85,25.9,513678.74063885066,12.8242,12.849,12.8192,12.844,513678.7406
2012-05-03 12:20:00,25.9,25.97,25.9,25.94,352437.7197004432,12.844,12.8788,12.844,12.8639,352437.7197
2012-05-03 12:30:00,25.94,25.99,25.94,25.98,374751.6429772276,12.8639,12.8887,12.8639,12.8837,374751.643
2012-05-03 12:40:00,25.98,25.99,25.94,25.94,399816.5978908757,12.8837,12.8887,12.8639,12.8639,399816.5979
2012-05-03 12:50:00,25.95,25.95,25.92,25.92,342350.6036986092,12.8688,12.8688,12.854,12.854,342350.6037
2012-05-03 13:00:00,25.92,25.96,25.92,25.95,201130.9796729329,12.854,12.8738,12.854,12.8688,201130.9797
2012-05-03 13:10:00,25.95,25.95,25.9,25.92,144887.6662081614,12.8688,12.8688,12.844,12.854,144887.6662
2012-05-03 13:20:00,25.92,25.96,25.92,25.96,197004.4322176372,12.854,12.8738,12.854,12.8738,197004.4322
2012-05-03 13:30:00,25.96,25.96,25.9,25.9,165978.9087574507,12.8738,12.8738,12.844,12.844,165978.9088
2012-05-03 13:40:00,25.9,25.9,25.83,25.87,676600.9475775638,12.844,12.844,12.8093,12.8292,676600.9476
2012-05-03 13:50:00,25.86,25.88,25.86,25.86,138927.0976616231,12.8242,12.8341,12.8242,12.8242,138927.0977
2012-05-03 14:00:00,25.86,25.91,25.86,25.9,213816.29222069387,12.8242,12.849,12.8242,12.844,213816.2922
2012-05-03 14:10:00,25.9,25.92,25.9,25.92,186153.1407611188,12.844,12.854,12.844,12.854,186153.1408
2012-05-03 14:20:00,25.92,25.92,25.9,25.9,131743.8483875898,12.854,12.854,12.844,12.844,131743.8484
2012-05-03 14:30:00,25.9,25.92,25.89,25.91,173620.66330429466,12.844,12.854,12.8391,12.849,173620.6633
2012-05-03 14:40:00,25.92,25.92,25.88,25.89,227724.28549594985,12.854,12.854,12.8341,12.8391,227724.2855
2012-05-03 14:50:00,25.89,25.92,25.88,25.88,193030.7198532783,12.8391,12.854,12.8341,12.8341,193030.7199
2012-05-03 15:00:00,25.88,25.89,25.86,25.86,415711.4473483112,12.8341,12.8391,12.8242,12.8242,415711.4473
2012-05-03 15:10:00,25.86,25.9,25.83,25.88,559070.7626471038,12.8242,12.844,12.8093,12.8341,559070.7626
2012-05-03 15:20:00,25.88,25.9,25.86,25.88,438942.3811707168,12.8341,12.844,12.8242,12.8341,438942.3812
2012-05-03 15:30:00,25.88,25.93,25.87,25.88,637322.3292067859,12.8341,12.8589,12.8292,12.8341,637322.3292
2012-05-03 15:40:00,25.88,25.92,25.88,25.89,676906.6177594375,12.8341,12.854,12.8341,12.8391,676906.6178
2012-05-03 15:50:00,25.89,25.9,25.86,25.9,1451474.8586275408,12.8391,12.844,12.8242,12.844,1451474.8586
2012-05-04 09:30:00,25.7,26.03,25.7,25.98,1285343.1147791531,12.7449,12.9085,12.7449,12.8837,1285343.1148
2012-05-04 09:40:00,25.98,25.99,25.85,25.87,955830.658719242,12.8837,12.8887,12.8192,12.8292,955830.6587
2012-05-04 09:50:00,25.88,25.94,25.78,25.83,970808.497631056,12.8341,12.8639,12.7845,12.8093,970808.4976
2012-05-04 10:00:00,25.83,25.92,25.81,25.9,769524.6828671863,12.8093,12.854,12.7994,12.844,769524.6829
2012-05-04 10:10:00,25.89,25.92,25.83,25.86,776402.2619593458,12.8391,12.854,12.8093,12.8242,776402.262
2012-05-04 10:20:00,25.86,25.89,25.83,25.89,395231.5451627693,12.8242,12.8391,12.8093,12.8391,395231.5452
2012-05-04 10:30:00,25.89,25.89,25.85,25.85,302307.8098731469,12.8391,12.8391,12.8192,12.8192,302307.8099
2012-05-04 10:40:00,25.86,25.87,25.85,25.86,144887.6662081614,12.8242,12.8292,12.8192,12.8242,144887.6662
2012-05-04 10:50:00,25.86,25.9,25.86,25.87,278771.20586886746,12.8242,12.844,12.8242,12.8292,278771.2059
2012-05-04 11:00:00,25.87,25.92,25.84,25.91,636405.3186611646,12.8292,12.854,12.8143,12.849,636405.3187
2012-05-04 11:10:00,25.91,25.92,25.88,25.9,555097.0502827449,12.849,12.854,12.8341,12.844,555097.0503
2012-05-04 11:20:00,25.9,25.92,25.83,25.84,573437.2611951703,12.844,12.854,12.8093,12.8143,573437.2612
2012-05-04 11:30:00,25.85,25.85,25.76,25.77,291609.35350756533,12.8192,12.8192,12.7746,12.7796,291609.3535
2012-05-04 11:40:00,25.77,25.81,25.77,25.8,336695.70533394464,12.7796,12.7994,12.7796,12.7944,336695.7053
2012-05-04 11:50:00,25.8,25.8,25.77,25.77,193794.8953079627,12.7944,12.7944,12.7796,12.7796,193794.8953
2012-05-04 12:00:00,25.78,25.81,25.76,25.76,453308.8797187834,12.7845,12.7994,12.7746,12.7746,453308.8797
2012-05-04 12:10:00,25.76,25.79,25.76,25.79,272504.96714045544,12.7746,12.7895,12.7746,12.7895,272504.9671
2012-05-04 12:20:00,25.79,25.79,25.77,25.79,328901.11569616385,12.7895,12.7895,12.7796,12.7895,328901.1157
2012-05-04 12:30:00,25.79,25.81,25.77,25.77,588415.1001069845,12.7895,12.7994,12.7796,12.7796,588415.1001
2012-05-04 12:40:00,25.77,25.8,25.77,25.79,271587.95659483416,12.7796,12.7944,12.7796,12.7895,271587.9566
2012-05-04 12:50:00,25.79,25.79,25.77,25.78,679046.3090325538,12.7895,12.7895,12.7796,12.7845,679046.309
2012-05-04 13:00:00,25.78,25.79,25.77,25.78,222069.38713128533,12.7845,12.7895,12.7796,12.7845,222069.3871
2012-05-04 13:10:00,25.78,25.79,25.77,25.77,390493.6573437261,12.7845,12.7895,12.7796,12.7796,390493.6573
2012-05-04 13:20:00,25.77,25.79,25.77,25.79,254317.5913189668,12.7796,12.7895,12.7796,12.7895,254317.5913
2012-05-04 13:30:00,25.79,25.79,25.77,25.78,208467.0640379031,12.7895,12.7895,12.7796,12.7845,208467.064
2012-05-04 13:40:00,25.78,25.8,25.77,25.77,257221.4580467675,12.7845,12.7944,12.7796,12.7796,257221.458
2012-05-04 13:50:00,25.77,25.79,25.77,25.78,246370.1665902491,12.7796,12.7895,12.7796,12.7845,246370.1666
2012-05-04 14:00:00,25.77,25.78,25.73,25.76,488613.78572520247,12.7796,12.7845,12.7597,12.7746,488613.7857
2012-05-04 14:10:00,25.76,25.78,25.74,25.77,302919.1502368944,12.7746,12.7845,12.7647,12.7796,302919.1502
2012-05-04 14:20:00,25.77,25.79,25.75,25.77,237811.40149778387,12.7796,12.7895,12.7697,12.7796,237811.4015
2012-05-04 14:30:00,25.77,25.79,25.77,25.79,505119.9755463855,12.7796,12.7895,12.7796,12.7895,505119.9755
2012-05-04 14:40:00,25.79,25.79,25.75,25.78,425645.7282592083,12.7895,12.7895,12.7697,12.7845,425645.7283
2012-05-04 14:50:00,25.79,25.83,25.77,25.83,379489.5307962708,12.7895,12.8093,12.7796,12.8093,379489.5308
2012-05-04 15:00:00,25.83,25.84,25.79,25.79,464618.67644811247,12.8093,12.8143,12.7895,12.7895,464618.6764
2012-05-04 15:10:00,25.8,25.81,25.76,25.77,595445.514290081,12.7944,12.7994,12.7746,12.7796,595445.5143
2012-05-04 15:20:00,25.76,25.78,25.74,25.75,387131.2853431148,12.7746,12.7845,12.7647,12.7697,387131.2853
2012-05-04 15:30:00,25.75,25.77,25.71,25.72,826226.5016047684,12.7697,12.7796,12.7498,12.7548,826226.5016
2012-05-04 15:40:00,25.73,25.74,25.71,25.71,781140.149778389,12.7597,12.7647,12.7498,12.7498,781140.1498
2012-05-04 15:50:00,25.71,25.72,25.67,25.67,1258138.4685923888,12.7498,12.7548,12.73,12.73,1258138.4686
2012-05-07 09:30:00,25.68,25.71,25.62,25.64,895307.9627082378,12.7349,12.7498,12.7052,12.7151,895307.9627
2012-05-07 09:40:00,25.65,25.69,25.64,25.68,832339.9052422435,12.7201,12.7399,12.7151,12.7349,832339.9052
2012-05-07 09:50:00,25.67,25.73,25.67,25.73,803301.2379642365,12.73,12.7597,12.73,12.7597,803301.238
2012-05-07 10:00:00,25.73,25.76,25.71,25.76,731010.2399510927,12.7597,12.7746,12.7498,12.7746,731010.24
2012-05-07 10:10:00,25.76,25.77,25.71,25.76,812777.013602323,12.7746,12.7796,12.7498,12.7746,812777.0136
2012-05-07 10:20:00,25.76,25.78,25.69,25.71,521320.4951856946,12.7746,12.7845,12.7399,12.7498,521320.4952
2012-05-07 10:30:00,25.71,25.73,25.71,25.73,559682.1030108513,12.7498,12.7597,12.7498,12.7597,559682.103
2012-05-07 10:40:00,25.73,25.75,25.72,25.74,412501.9104386367,12.7597,12.7697,12.7548,12.7647,412501.9104
2012-05-07 10:50:00,25.74,25.77,25.74,25.76,484334.40317896986,12.7647,12.7796,12.7647,12.7746,484334.4032
2012-05-07 11:00:00,25.76,25.82,25.76,25.81,781140.149778389,12.7746,12.8044,12.7746,12.7994,781140.1498
2012-05-07 11:10:00,25.81,25.83,25.8,25.81,726272.3521320495,12.7994,12.8093,12.7944,12.7994,726272.3521
2012-05-07 11:20:00,25.81,25.83,25.8,25.81,607060.9812012838,12.7994,12.8093,12.7944,12.7994,607060.9812
2012-05-07 11:30:00,25.81,25.82,25.76,25.77,767232.1565031331,12.7994,12.8044,12.7746,12.7796,767232.1565
2012-05-07 11:40:00,25.78,25.78,25.75,25.76,392327.67843496863,12.7845,12.7845,12.7697,12.7746,392327.6784
2012-05-07 11:50:00,25.76,25.76,25.74,25.76,368485.4042488155,12.7746,12.7746,12.7647,12.7746,368485.4042
2012-05-07 12:00:00,25.75,25.76,25.72,25.73,627540.8833868256,12.7697,12.7746,12.7548,12.7597,627540.8834
2012-05-07 12:10:00,25.73,25.75,25.72,25.72,270059.6056854654,12.7597,12.7697,12.7548,12.7548,270059.6057
2012-05-07 12:20:00,25.72,25.74,25.7,25.71,278771.20586886746,12.7548,12.7647,12.7449,12.7498,278771.2059
2012-05-07 12:30:00,25.71,25.74,25.71,25.72,195934.586581079,12.7498,12.7647,12.7498,12.7548,195934.5866
2012-05-07 12:40:00,25.73,25.75,25.72,25.73,391716.33807122114,12.7597,12.7697,12.7548,12.7597,391716.3381
2012-05-07 12:50:00,25.73,25.75,25.72,25.74,179122.7265780223,12.7597,12.7697,12.7548,12.7647,179122.7266
2012-05-07 13:00:00,25.74,25.75,25.73,25.75,335320.1895155127,12.7647,12.7697,12.7597,12.7697,335320.1895
2012-05-07 13:10:00,25.75,25.76,25.74,25.74,202047.99021855416,12.7697,12.7746,12.7647,12.7647,202047.9902
2012-05-07 13:20:00,25.74,25.77,25.72,25.73,367721.2287941312,12.7647,12.7796,12.7548,12.7597,367721.2288
2012-05-07 13:30:00,25.73,25.75,25.71,25.75,246370.1665902491,12.7597,12.7697,12.7498,12.7697,246370.1666
2012-05-07 13:40:00,25.75,25.75,25.73,25.74,289316.82714351214,12.7697,12.7697,12.7597,12.7647,289316.8271
2012-05-07 13:50:00,25.74,25.75,25.73,25.74,239186.91731621572,12.7647,12.7697,12.7597,12.7647,239186.9173
2012-05-07 14:00:00,25.75,25.75,25.73,25.75,338224.0562433135,12.7697,12.7697,12.7597,12.7697,338224.0562
2012-05-07 14:10:00,25.75,25.76,25.74,25.74,216261.65367568392,12.7697,12.7746,12.7647,12.7647,216261.6537
2012-05-07 14:20:00,25.75,25.75,25.73,25.75,698914.8708543482,12.7697,12.7697,12.7597,12.7697,698914.8709
2012-05-07 14:30:00,25.75,25.75,25.73,25.73,402720.4646186764,12.7697,12.7697,12.7597,12.7597,402720.4646
2012-05-07 14:40:00,25.73,25.75,25.73,25.73,233684.8540424881,12.7597,12.7697,12.7597,12.7597,233684.854
2012-05-07 14:50:00,25.73,25.74,25.72,25.73,272046.4618676448,12.7597,12.7647,12.7548,12.7597,272046.4619
2012-05-07 15:00:00,25.73,25.73,25.69,25.71,279076.87605074124,12.7597,12.7597,12.7399,12.7498,279076.8761
2012-05-07 15:10:00,25.71,25.73,25.71,25.71,302307.8098731469,12.7498,12.7597,12.7498,12.7498,302307.8099
2012-05-07 15:20:00,25.71,25.73,25.71,25.72,173620.66330429466,12.7498,12.7597,12.7498,12.7548,173620.6633
2012-05-07 15:30:00,25.72,25.72,25.7,25.71,492587.49808956136,12.7548,12.7548,12.7449,12.7498,492587.4981
2012-05-07 15:40:00,25.71,25.72,25.7,25.72,449029.4971725508,12.7498,12.7548,12.7449,12.7548,449029.4972
2012-05-07 15:50:00,25.71,25.73,25.67,25.7,924805.1352590554,12.7498,12.7597,12.73,12.7449,924805.1353
2012-05-08 09:30:00,25.62,25.7,25.56,25.68,731927.250496714,12.7052,12.7449,12.6754,12.7349,731927.2505
2012-05-08 09:40:00,25.67,25.75,25.67,25.73,442916.0935350756,12.73,12.7697,12.73,12.7597,442916.0935
2012-05-08 09:50:00,25.73,25.76,25.72,25.73,436955.52498853736,12.7597,12.7746,12.7548,12.7597,436955.525
2012-05-08 10:00:00,25.74,25.74,25.67,25.68,476998.3188139997,12.7647,12.7647,12.73,12.7349,476998.3188
2012-05-08 10:10:00,25.68,25.69,25.64,25.68,362219.1655204035,12.7349,12.7399,12.7151,12.7349,362219.1655
2012-05-08 10:20:00,25.68,25.69,25.66,25.69,376279.9938865964,12.7349,12.7399,12.725,12.7399,376279.9939
2012-05-08 10:30:00,25.69,25.69,25.63,25.64,451933.3639003515,12.7399,12.7399,12.7101,12.7151,451933.3639
2012-05-08 10:40:00,25.65,25.66,25.62,25.64,311630.7504202965,12.7201,12.725,12.7052,12.7151,311630.7504
2012-05-08 10:50:00,25.64,25.66,25.63,25.64,417392.6333486168,12.7151,12.725,12.7101,12.7151,417392.6333
2012-05-08 11:00:00,25.65,25.66,25.57,25.58,310560.9047837383,12.7201,12.725,12.6804,12.6853,310560.9048
2012-05-08 11:10:00,25.58,25.59,25.57,25.58,290539.5078710072,12.6853,12.6903,12.6804,12.6853,290539.5079
2012-05-08 11:20:00,25.58,25.59,25.56,25.58,180345.4073055173,12.6853,12.6903,12.6754,12.6853,180345.4073
2012-05-08 11:30:00,25.58,25.62,25.56,25.6,436497.0197157267,12.6853,12.7052,12.6754,12.6953,436497.0197
2012-05-08 11:40:00,25.6,25.62,25.58,25.58,224667.58367721227,12.6953,12.7052,12.6853,12.6853,224667.5837
2012-05-08 11:50:00,25.58,25.6,25.57,25.58,232920.67858780376,12.6853,12.6953,12.6804,12.6853,232920.6786
2012-05-08 12:00:00,25.58,25.6,25.57,25.59,353201.8951551276,12.6853,12.6953,12.6804,12.6903,353201.8952
2012-05-08 12:10:00,25.59,25.62,25.59,25.62,214733.3027663152,12.6903,12.7052,12.6903,12.7052,214733.3028
2012-05-08 12:20:00,25.62,25.65,25.6,25.61,804676.7537826685,12.7052,12.7201,12.6953,12.7002,804676.7538
2012-05-08 12:30:00,25.6,25.62,25.59,25.6,450710.68317285646,12.6953,12.7052,12.6903,12.6953,450710.6832
2012-05-08 12:40:00,25.6,25.61,25.58,25.59,367109.8884303836,12.6953,12.7002,12.6853,12.6903,367109.8884
2012-05-08 12:50:00,25.59,25.6,25.58,25.58,203729.17621885985,12.6903,12.6953,12.6853,12.6853,203729.1762
2012-05-08 13:00:00,25.58,25.59,25.57,25.59,250496.71404554485,12.6853,12.6903,12.6804,12.6903,250496.714
2012-05-08 13:10:00,25.59,25.61,25.57,25.6,348769.6775179581,12.6903,12.7002,12.6804,12.6953,348769.6775
2012-05-08 13:20:00,25.6,25.62,25.6,25.62,201589.48494574352,12.6953,12.7052,12.6953,12.7052,201589.4849
2012-05-08 13:30:00,25.62,25.64,25.62,25.63,285037.44459727954,12.7052,12.7151,12.7052,12.7101,285037.4446
2012-05-08 13:40:00,25.63,25.65,25.62,25.62,331193.642060217,12.7101,12.7201,12.7052,12.7052,331193.6421
2012-05-08 13:50:00,25.63,25.64,25.59,25.62,237200.0611340364,12.7101,12.7151,12.6903,12.7052,237200.0611
2012-05-08 14:00:00,25.63,25.64,25.62,25.62,104692.0372917622,12.7101,12.7151,12.7052,12.7052,104692.0373
2012-05-08 14:10:00,25.63,25.64,25.58,25.58,384533.08879718784,12.7101,12.7151,12.6853,12.6853,384533.0888
2012-05-08 14:20:00,25.59,25.62,25.58,25.62,144123.490753477,12.6903,12.7052,12.6853,12.7052,144123.4908
2012-05-08 14:30:00,25.61,25.63,25.6,25.61,288246.981506954,12.7002,12.7101,12.6953,12.7002,288246.9815
2012-05-08 14:40:00,25.61,25.63,25.6,25.61,384074.5835243772,12.7002,12.7101,12.6953,12.7002,384074.5835
2012-05-08 14:50:00,25.6,25.62,25.6,25.62,463854.50099342805,12.6953,12.7052,12.6953,12.7052,463854.501
2012-05-08 15:00:00,25.62,25.62,25.6,25.6,551734.6782821335,12.7052,12.7052,12.6953,12.6953,551734.6783
2012-05-08 15:10:00,25.6,25.66,25.59,25.64,370319.4253400581,12.6953,12.725,12.6903,12.7151,370319.4253
2012-05-08 15:20:00,25.64,25.65,25.6,25.62,623108.665749656,12.7151,12.7201,12.6953,12.7052,623108.6657
2012-05-08 15:30:00,25.62,25.65,25.59,25.64,647715.1153904937,12.7052,12.7201,12.6903,12.7151,647715.1154
2012-05-08 15:40:00,25.64,25.64,25.6,25.62,1058230.169646951,12.7151,12.7151,12.6953,12.7052,1058230.1696
2012-05-08 15:50:00,25.62,25.64,25.62,25.62,1244383.3104080695,12.7052,12.7151,12.7052,12.7052,1244383.3104
2012-05-09 09:30:00,25.41,25.48,25.41,25.45,660400.4279382546,12.601,12.6358,12.601,12.6209,660400.4279
2012-05-09 09:40:00,25.45,25.5,25.42,25.47,370166.5902491212,12.6209,12.6457,12.606,12.6308,370166.5902
2012-05-09 09:50:00,25.47,25.5,25.43,25.46,488308.1155433288,12.6308,12.6457,12.611,12.6258,488308.1155
2012-05-09 10:00:00,25.46,25.52,25.44,25.45,578633.6542870243,12.6258,12.6556,12.6159,12.6209,578633.6543
2012-05-09 10:10:00,25.46,25.47,25.42,25.44,627235.2132049518,12.6258,12.6308,12.606,12.6159,627235.2132
2012-05-09 10:20:00,25.44,25.46,25.43,25.45,693565.6426715574,12.6159,12.6258,12.611,12.6209,693565.6427
2012-05-09 10:30:00,25.45,25.45,25.42,25.43,445972.7953538132,12.6209,12.6209,12.606,12.611,445972.7954
2012-05-09 10:40:00,25.43,25.47,25.43,25.45,638545.0099342809,12.611,12.6308,12.611,12.6209,638545.0099
2012-05-09 10:50:00,25.45,25.48,25.41,25.45,441693.4128075806,12.6209,12.6358,12.601,12.6209,441693.4128
2012-05-09 11:00:00,25.46,25.51,25.45,25.51,357022.7724285496,12.6258,12.6506,12.6209,12.6506,357022.7724
2012-05-09 11:10:00,25.51,25.58,25.5,25.57,513525.9055479138,12.6506,12.6853,12.6457,12.6804,513525.9055
2012-05-09 11:20:00,25.57,25.61,25.56,25.58,549136.4817362066,12.6804,12.7002,12.6754,12.6853,549136.4817
2012-05-09 11:30:00,25.57,25.59,25.55,25.59,373070.4569769219,12.6804,12.6903,12.6705,12.6903,373070.457
2012-05-09 11:40:00,25.59,25.6,25.53,25.54,369249.5797034999,12.6903,12.6953,12.6606,12.6655,369249.5797
2012-05-09 11:50:00,25.54,25.56,25.5,25.51,398288.2469815069,12.6655,12.6754,12.6457,12.6506,398288.247
2012-05-09 12:00:00,25.51,25.53,25.5,25.53,183096.43894238115,12.6506,12.6606,12.6457,12.6606,183096.4389
2012-05-09 12:10:00,25.53,25.54,25.49,25.49,340822.2527892404,12.6606,12.6655,12.6407,12.6407,340822.2528
2012-05-09 12:20:00,25.49,25.5,25.47,25.48,184013.44948800243,12.6407,12.6457,12.6308,12.6358,184013.4495
2012-05-09 12:30:00,25.47,25.47,25.43,25.47,383768.9133425034,12.6308,12.6308,12.611,12.6308,383768.9133
2012-05-09 12:40:00,25.47,25.48,25.45,25.48,222222.22222222225,12.6308,12.6358,12.6209,12.6358,222222.2222
2012-05-09 12:50:00,25.48,25.5,25.47,25.5,290845.1780528809,12.6358,12.6457,12.6308,12.6457,290845.1781
2012-05-09 13:00:00,25.5,25.54,25.49,25.51,231697.9978603087,12.6457,12.6655,12.6407,12.6506,231697.9979
2012-05-09 13:10:00,25.52,25.52,25.48,25.5,166284.57893932445,12.6556,12.6556,12.6358,12.6457,166284.5789
2012-05-09 13:20:00,25.5,25.57,25.5,25.54,262417.8511386214,12.6457,12.6804,12.6457,12.6655,262417.8511
2012-05-09 13:30:00,25.55,25.58,25.54,25.56,469509.3993580926,12.6705,12.6853,12.6655,12.6754,469509.3994
2012-05-09 13:40:00,25.56,25.57,25.53,25.56,324927.40333180496,12.6754,12.6804,12.6606,12.6754,324927.4033
2012-05-09 13:50:00,25.56,25.58,25.53,25.53,387436.9555249885,12.6754,12.6853,12.6606,12.6606,387436.9555
2012-05-09 14:00:00,25.54,25.57,25.53,25.56,209995.41494727187,12.6655,12.6804,12.6606,12.6754,209995.4149
2012-05-09 14:10:00,25.56,25.57,25.51,25.51,251413.72459116613,12.6754,12.6804,12.6506,12.6506,251413.7246
2012-05-09 14:20:00,25.51,25.54,25.51,25.54,206785.87803759743,12.6506,12.6655,12.6506,12.6655,206785.878
2012-05-09 14:30:00,25.54,25.54,25.48,25.49,223903.40822252788,12.6655,12.6655,12.6358,12.6407,223903.4082
2012-05-09 14:40:00,25.5,25.54,25.49,25.5,213969.1273116308,12.6457,12.6655,12.6407,12.6457,213969.1273
2012-05-09 14:50:00,25.5,25.52,25.48,25.5,233073.51367874065,12.6457,12.6556,12.6358,12.6457,233073.5137
2012-05-09 15:00:00,25.5,25.5,25.47,25.47,226654.4398593917,12.6457,12.6457,12.6308,12.6308,226654.4399
2012-05-09 15:10:00,25.47,25.5,25.44,25.47,378572.5202506496,12.6308,12.6457,12.6159,12.6308,378572.5203
2012-05-09 15:20:00,25.48,25.49,25.45,25.48,368791.0744306893,12.6358,12.6407,12.6209,12.6358,368791.0744
2012-05-09 15:30:00,25.48,25.5,25.46,25.48,520250.64954913646,12.6358,12.6457,12.6258,12.6358,520250.6495
2012-05-09 15:40:00,25.48,25.52,25.47,25.49,597890.875745071,12.6358,12.6556,12.6308,12.6407,597890.8757
2012-05-09 15:50:00,25.5,25.5,25.44,25.45,913495.3385297264,12.6457,12.6457,12.6159,12.6209,913495.3385
2012-05-10 09:30:00,25.54,25.58,25.43,25.47,550359.1624637017,12.6655,12.6853,12.611,12.6308,550359.1625
2012-05-10 09:40:00,25.47,25.53,25.47,25.52,295430.2307809873,12.6308,12.6606,12.6308,12.6556,295430.2308
2012-05-10 09:50:00,25.53,25.56,25.51,25.54,371694.94115849,12.6606,12.6754,12.6506,12.6655,371694.9412
2012-05-10 10:00:00,25.55,25.56,25.5,25.54,305823.01696469507,12.6705,12.6754,12.6457,12.6655,305823.017
2012-05-10 10:10:00,25.54,25.55,25.47,25.48,302766.3151459575,12.6655,12.6705,12.6308,12.6358,302766.3151
2012-05-10 10:20:00,25.48,25.5,25.44,25.45,345712.9756992205,12.6358,12.6457,12.6159,12.6209,345712.9757
2012-05-10 10:30:00,25.45,25.53,25.44,25.52,308268.3784196851,12.6209,12.6606,12.6159,12.6556,308268.3784
2012-05-10 10:40:00,25.52,25.53,25.48,25.52,264404.70732080087,12.6556,12.6606,12.6358,12.6556,264404.7073
2012-05-10 10:50:00,25.52,25.52,25.45,25.5,343726.1195170411,12.6556,12.6556,12.6209,12.6457,343726.1195
2012-05-10 11:00:00,25.5,25.51,25.48,25.5,332874.8280605227,12.6457,12.6506,12.6358,12.6457,332874.8281
2012-05-10 11:10:00,25.5,25.52,25.48,25.5,223750.573131591,12.6457,12.6556,12.6358,12.6457,223750.5731
2012-05-10 11:20:00,25.5,25.54,25.49,25.54,267155.73895766464,12.6457,12.6655,12.6407,12.6655,267155.739
2012-05-10 11:30:00,25.54,25.62,25.54,25.62,216720.15894849456,12.6655,12.7052,12.6655,12.7052,216720.1589
2012-05-10 11:40:00,25.62,25.62,25.52,25.53,435732.8442610423,12.7052,12.7052,12.6556,12.6606,435732.8443
2012-05-10 11:50:00,25.54,25.6,25.52,25.6,114779.1532935962,12.6655,12.6953,12.6556,12.6953,114779.1533
2012-05-10 12:00:00,25.6,25.62,25.56,25.57,342809.1089714198,12.6953,12.7052,12.6754,12.6804,342809.109
2012-05-10 12:10:00,25.56,25.61,25.56,25.6,197462.9374904478,12.6754,12.7002,12.6754,12.6953,197462.9375
2012-05-10 12:20:00,25.6,25.6,25.58,25.6,161546.6911202812,12.6953,12.6953,12.6853,12.6953,161546.6911
2012-05-10 12:30:00,25.6,25.63,25.6,25.62,339446.7369708085,12.6953,12.7101,12.6953,12.7052,339446.737
2012-05-10 12:40:00,25.62,25.65,25.6,25.64,207855.7236741556,12.7052,12.7201,12.6953,12.7151,207855.7237
2012-05-10 12:50:00,25.64,25.65,25.61,25.62,168271.4351215039,12.7151,12.7201,12.7002,12.7052,168271.4351
2012-05-10 13:00:00,25.62,25.62,25.58,25.6,438789.5460797799,12.7052,12.7052,12.6853,12.6953,438789.5461
2012-05-10 13:10:00,25.6,25.64,25.59,25.62,102705.18110958276,12.6953,12.7151,12.6903,12.7052,102705.1811
2012-05-10 13:20:00,25.62,25.63,25.6,25.61,272657.8022313923,12.7052,12.7101,12.6953,12.7002,272657.8022
2012-05-10 13:30:00,25.61,25.66,25.61,25.62,328289.7753324163,12.7002,12.725,12.7002,12.7052,328289.7753
2012-05-10 13:40:00,25.62,25.64,25.6,25.62,220235.3660400428,12.7052,12.7151,12.6953,12.7052,220235.366
2012-05-10 13:50:00,25.62,25.62,25.59,25.6,182332.2634876968,12.7052,12.7052,12.6903,12.6953,182332.2635
2012-05-10 14:00:00,25.6,25.61,25.58,25.6,136176.0660247593,12.6953,12.7002,12.6853,12.6953,136176.066
2012-05-10 14:10:00,25.6,25.62,25.6,25.62,107290.23383768911,12.6953,12.7052,12.6953,12.7052,107290.2338
2012-05-10 14:20:00,25.62,25.63,25.61,25.62,243160.62968057464,12.7052,12.7101,12.7002,12.7052,243160.6297
2012-05-10 14:30:00,25.62,25.62,25.56,25.57,227877.1205868868,12.7052,12.7052,12.6754,12.6804,227877.1206
2012-05-10 14:40:00,25.56,25.58,25.55,25.55,134189.20984257985,12.6754,12.6853,12.6705,12.6705,134189.2098
2012-05-10 14:50:00,25.55,25.55,25.53,25.54,186000.30567018187,12.6705,12.6705,12.6606,12.6655,186000.3057
2012-05-10 15:00:00,25.54,25.57,25.53,25.56,352743.389882317,12.6655,12.6804,12.6606,12.6754,352743.3899
2012-05-10 15:10:00,25.57,25.61,25.56,25.6,352743.389882317,12.6804,12.7002,12.6754,12.6953,352743.3899
2012-05-10 15:20:00,25.61,25.62,25.57,25.59,191502.3689439095,12.7002,12.7052,12.6804,12.6903,191502.3689
2012-05-10 15:30:00,25.59,25.6,25.56,25.57,414335.9315298792,12.6903,12.6953,12.6754,12.6804,414335.9315
2012-05-10 15:40:00,25.58,25.59,25.52,25.56,572367.4155586122,12.6853,12.6903,12.6556,12.6754,572367.4156
2012-05-10 15:50:00,25.55,25.56,25.5,25.56,1084212.1351062204,12.6705,12.6754,12.6457,12.6754,1084212.1351
2012-05-11 09:30:00,25.49,25.55,25.48,25.53,262570.6862295583,12.6407,12.6705,12.6358,12.6606,262570.6862
2012-05-11 09:40:00,25.53,25.55,25.47,25.5,178358.5511233379,12.6606,12.6705,12.6308,12.6457,178358.5511
2012-05-11 09:50:00,25.5,25.56,25.48,25.54,172397.98257679964,12.6457,12.6754,12.6358,12.6655,172397.9826
2012-05-11 10:00:00,25.54,25.59,25.54,25.56,263334.86168424267,12.6655,12.6903,12.6655,12.6754,263334.8617
2012-05-11 10:10:00,25.56,25.6,25.55,25.57,406388.5068011615,12.6754,12.6953,12.6705,12.6804,406388.5068
2012-05-11 10:20:00,25.57,25.57,25.52,25.53,359315.2987926028,12.6804,12.6804,12.6556,12.6606,359315.2988
2012-05-11 10:30:00,25.53,25.59,25.52,25.59,317285.648784961,12.6606,12.6903,12.6556,12.6903,317285.6488
2012-05-11 10:40:00,25.59,25.6,25.56,25.6,310255.2346018646,12.6903,12.6953,12.6754,12.6953,310255.2346
2012-05-11 10:50:00,25.59,25.62,25.58,25.6,265016.0476845484,12.6903,12.7052,12.6853,12.6953,265016.0477
2012-05-11 11:00:00,25.6,25.62,25.57,25.6,499465.0771817209,12.6953,12.7052,12.6804,12.6953,499465.0772
2012-05-11 11:10:00,25.6,25.66,25.6,25.65,410973.5595292679,12.6953,12.725,12.6953,12.7201,410973.5595
2012-05-11 11:20:00,25.66,25.67,25.62,25.64,315910.1329665291,12.725,12.73,12.7052,12.7151,315910.133
2012-05-11 11:30:00,25.64,25.68,25.63,25.65,642518.7222986397,12.7151,12.7349,12.7101,12.7201,642518.7223
2012-05-11 11:40:00,25.65,25.66,25.62,25.66,153140.76111875285,12.7201,12.725,12.7052,12.725,153140.7611
2012-05-11 11:50:00,25.66,25.69,25.64,25.64,269142.5951398441,12.725,12.7399,12.7151,12.7151,269142.5951
2012-05-11 12:00:00,25.64,25.66,25.63,25.64,514748.5862754088,12.7151,12.725,12.7101,12.7151,514748.5863
2012-05-11 12:10:00,25.64,25.65,25.6,25.62,167965.76493963014,12.7151,12.7201,12.6953,12.7052,167965.7649
2012-05-11 12:20:00,25.61,25.64,25.61,25.62,443527.4338988232,12.7002,12.7151,12.7002,12.7052,443527.4339
2012-05-11 12:30:00,25.62,25.62,25.61,25.62,67705.94528503744,12.7052,12.7052,12.7002,12.7052,67705.9453
2012-05-11 12:40:00,25.62,25.64,25.62,25.64,97355.952926792,12.7052,12.7151,12.7052,12.7151,97355.9529
2012-05-11 12:50:00,25.64,25.64,25.6,25.6,161699.5262112181,12.7151,12.7151,12.6953,12.6953,161699.5262
2012-05-11 13:00:00,25.6,25.61,25.59,25.6,55631.97310102399,12.6953,12.7002,12.6903,12.6953,55631.9731
2012-05-11 13:10:00,25.6,25.6,25.58,25.6,261959.3458658108,12.6953,12.6953,12.6853,12.6953,261959.3459
2012-05-11 13:20:00,25.6,25.6,25.58,25.58,143053.64511691884,12.6953,12.6953,12.6853,12.6853,143053.6451
2012-05-11 13:30:00,25.58,25.6,25.56,25.57,276478.67950481427,12.6853,12.6953,12.6754,12.6804,276478.6795
2012-05-11 13:40:00,25.57,25.58,25.56,25.58,86198.99128839982,12.6804,12.6853,12.6754,12.6853,86198.9913
2012-05-11 13:50:00,25.58,25.59,25.57,25.59,208314.2289469662,12.6853,12.6903,12.6804,12.6903,208314.2289
2012-05-11 14:00:00,25.59,25.6,25.58,25.58,263946.2020479902,12.6903,12.6953,12.6853,12.6853,263946.202
2012-05-11 14:10:00,25.58,25.6,25.58,25.6,201436.64985480663,12.6853,12.6953,12.6853,12.6953,201436.6499
2012-05-11 14:20:00,25.6,25.62,25.58,25.58,489683.6313617607,12.6953,12.7052,12.6853,12.6853,489683.6314
2012-05-11 14:30:00,25.58,25.58,25.55,25.56,144887.6662081614,12.6853,12.6853,12.6705,12.6754,144887.6662
2012-05-11 14:40:00,25.56,25.58,25.54,25.56,176830.20021396913,12.6754,12.6853,12.6655,12.6754,176830.2002
2012-05-11 14:50:00,25.56,25.58,25.53,25.56,260889.50022925265,12.6754,12.6853,12.6606,12.6754,260889.5002
2012-05-11 15:00:00,25.56,25.57,25.5,25.52,281522.2375057313,12.6754,12.6804,12.6457,12.6556,281522.2375
2012-05-11 15:10:00,25.52,25.54,25.51,25.54,233226.3487696775,12.6556,12.6655,12.6506,12.6655,233226.3488
2012-05-11 15:20:00,25.53,25.56,25.53,25.55,252025.06495491363,12.6606,12.6754,12.6606,12.6705,252025.065
2012-05-11 15:30:00,25.56,25.56,25.53,25.55,298639.76769066177,12.6754,12.6754,12.6606,12.6705,298639.7677
2012-05-11 15:40:00,25.55,25.57,25.54,25.57,715115.3904936573,12.6705,12.6804,12.6655,12.6804,715115.3905
2012-05-11 15:50:00,25.58,25.58,25.52,25.54,757145.0405012991,12.6853,12.6853,12.6556,12.6655,757145.0405
2012-05-14 09:30:00,25.43,25.48,25.39,25.47,395384.38025370624,12.611,12.6358,12.5911,12.6308,395384.3803
2012-05-14 09:40:00,25.47,25.48,25.43,25.44,722145.8046767537,12.6308,12.6358,12.611,12.6159,722145.8047
2012-05-14 09:50:00,25.45,25.52,25.45,25.47,270212.44077640225,12.6209,12.6556,12.6209,12.6308,270212.4408
2012-05-14 10:00:00,25.46,25.49,25.44,25.46,697080.8497631056,12.6258,12.6407,12.6159,12.6258,697080.8498
2012-05-14 10:10:00,25.46,25.47,25.39,25.42,483111.7224514748,12.6258,12.6308,12.5911,12.606,483111.7225
2012-05-14 10:20:00,25.41,25.42,25.39,25.4,329970.961332722,12.601,12.606,12.5911,12.5961,329970.9613
2012-05-14 10:30:00,25.39,25.46,25.39,25.45,253859.08604615612,12.5911,12.6258,12.5911,12.6209,253859.086
2012-05-14 10:40:00,25.46,25.5,25.45,25.48,248051.3525905548,12.6258,12.6457,12.6209,12.6358,248051.3526
2012-05-14 10:50:00,25.48,25.5,25.47,25.48,155127.6173009323,12.6358,12.6457,12.6308,12.6358,155127.6173
2012-05-14 11:00:00,25.47,25.52,25.47,25.51,357634.1127922971,12.6308,12.6556,12.6308,12.6506,357634.1128
2012-05-14 11:10:00,25.51,25.57,25.51,25.56,504355.800091701,12.6506,12.6804,12.6506,12.6754,504355.8001
2012-05-14 11:20:00,25.56,25.64,25.56,25.62,622497.3253859086,12.6754,12.7151,12.6754,12.7052,622497.3254
2012-05-14 11:30:00,25.62,25.64,25.61,25.62,239798.2576799633,12.7052,12.7151,12.7002,12.7052,239798.2577
2012-05-14 11:40:00,25.62,25.64,25.61,25.64,552498.853736818,12.7052,12.7151,12.7002,12.7151,552498.8537
2012-05-14 11:50:00,25.63,25.64,25.58,25.6,347546.99679046305,12.7101,12.7151,12.6853,12.6953,347546.9968
2012-05-14 12:00:00,25.6,25.64,25.6,25.64,218554.1800397371,12.6953,12.7151,12.6953,12.7151,218554.18
2012-05-14 12:10:00,25.64,25.67,25.64,25.67,392174.8433440318,12.7151,12.73,12.7151,12.73,392174.8433
2012-05-14 12:20:00,25.66,25.67,25.64,25.64,163839.2174843344,12.725,12.73,12.7151,12.7151,163839.2175
2012-05-14 12:30:00,25.64,25.66,25.63,25.63,167660.09475775636,12.7151,12.725,12.7101,12.7101,167660.0948
2012-05-14 12:40:00,25.63,25.64,25.62,25.63,205563.1973101024,12.7101,12.7151,12.7052,12.7101,205563.1973
2012-05-14 12:50:00,25.64,25.66,25.63,25.66,238575.57695246828,12.7151,12.725,12.7101,12.725,238575.577
2012-05-14 13:00:00,25.66,25.68,25.65,25.67,376432.8289775332,12.725,12.7349,12.7201,12.73,376432.829
2012-05-14 13:10:00,25.67,25.68,25.64,25.64,298334.097508788,12.73,12.7349,12.7151,12.7151,298334.0975
2012-05-14 13:20:00,25.64,25.66,25.63,25.64,282592.0831422895,12.7151,12.725,12.7101,12.7151,282592.0831
2012-05-14 13:30:00,25.64,25.67,25.64,25.66,283050.58841510006,12.7151,12.73,12.7151,12.725,283050.5884
2012-05-14 13:40:00,25.67,25.67,25.64,25.64,105456.21274644656,12.73,12.73,12.7151,12.7151,105456.2127
2012-05-14 13:50:00,25.64,25.69,25.64,25.66,252789.24040959805,12.7151,12.7399,12.7151,12.725,252789.2404
2012-05-14 14:00:00,25.66,25.68,25.66,25.67,239034.0822252789,12.725,12.7349,12.725,12.73,239034.0822
2012-05-14 14:10:00,25.67,25.67,25.64,25.65,298028.4273269143,12.73,12.73,12.7151,12.7201,298028.4273
2012-05-14 14:20:00,25.65,25.66,25.64,25.65,266697.23368485406,12.7201,12.725,12.7151,12.7201,266697.2337
2012-05-14 14:30:00,25.66,25.66,25.64,25.64,385755.7695246829,12.725,12.725,12.7151,12.7151,385755.7695
2012-05-14 14:40:00,25.64,25.64,25.6,25.6,176677.36512303224,12.7151,12.7151,12.6953,12.6953,176677.3651
2012-05-14 14:50:00,25.6,25.6,25.56,25.57,382699.0677059453,12.6953,12.6953,12.6754,12.6804,382699.0677
2012-05-14 15:00:00,25.57,25.57,25.52,25.53,326761.4244230475,12.6804,12.6804,12.6556,12.6606,326761.4244
2012-05-14 15:10:00,25.52,25.54,25.51,25.52,547302.460644964,12.6556,12.6655,12.6506,12.6556,547302.4606
2012-05-14 15:20:00,25.52,25.53,25.51,25.52,299251.10805440927,12.6556,12.6606,12.6506,12.6556,299251.1081
2012-05-14 15:30:00,25.52,25.56,25.5,25.5,741861.5314076111,12.6556,12.6754,12.6457,12.6457,741861.5314
2012-05-14 15:40:00,25.5,25.54,25.49,25.51,700596.0568546538,12.6457,12.6655,12.6407,12.6506,700596.0569
2012-05-14 15:50:00,25.5,25.54,25.5,25.54,1625706.862295583,12.6457,12.6655,12.6457,12.6655,1625706.8623
2012-05-15 09:30:00,25.58,25.65,25.47,25.48,538132.3551887514,12.6853,12.7201,12.6308,12.6358,538132.3552
2012-05-15 09:40:00,25.48,25.53,25.47,25.47,349381.0178817056,12.6358,12.6606,12.6308,12.6308,349381.0179
2012-05-15 09:50:00,25.47,25.5,25.45,25.48,256762.9527739569,12.6308,12.6457,12.6209,12.6358,256762.9528
2012-05-15 10:00:00,25.48,25.49,25.43,25.47,435580.0091701055,12.6358,12.6407,12.611,12.6308,435580.0092
2012-05-15 10:10:00,25.47,25.48,25.44,25.46,371694.94115849,12.6308,12.6358,12.6159,12.6258,371694.9412
2012-05-15 10:20:00,25.46,25.51,25.46,25.48,437108.3600794742,12.6258,12.6506,12.6258,12.6358,437108.3601
2012-05-15 10:30:00,25.48,25.52,25.47,25.47,333027.66315145954,12.6358,12.6556,12.6308,12.6308,333027.6632
2012-05-15 10:40:00,25.47,25.47,25.44,25.45,421519.1808039126,12.6308,12.6308,12.6159,12.6209,421519.1808
2012-05-15 10:50:00,25.46,25.49,25.45,25.49,253400.5807733456,12.6258,12.6407,12.6209,12.6407,253400.5808
2012-05-15 11:00:00,25.49,25.5,25.47,25.48,172092.31239492586,12.6407,12.6457,12.6308,12.6358,172092.3124
2012-05-15 11:10:00,25.48,25.48,25.42,25.44,186458.8109429925,12.6358,12.6358,12.606,12.6159,186458.8109
2012-05-15 11:20:00,25.44,25.45,25.4,25.41,163533.54730246065,12.6159,12.6209,12.5961,12.601,163533.5473
2012-05-15 11:30:00,25.41,25.46,25.41,25.46,187222.9863976769,12.601,12.6258,12.601,12.6258,187222.9864
2012-05-15 11:40:00,25.46,25.5,25.45,25.48,268684.0898670335,12.6258,12.6457,12.6209,12.6358,268684.0899
2012-05-15 11:50:00,25.48,25.54,25.48,25.52,246828.6718630597,12.6358,12.6655,12.6358,12.6556,246828.6719
2012-05-15 12:00:00,25.53,25.54,25.52,25.53,190585.35839828823,12.6606,12.6655,12.6556,12.6606,190585.3584
2012-05-15 12:10:00,25.53,25.53,25.5,25.5,256610.11768302,12.6606,12.6606,12.6457,12.6457,256610.1177
2012-05-15 12:20:00,25.5,25.53,25.5,25.52,129451.3220235366,12.6457,12.6606,12.6457,12.6556,129451.322
2012-05-15 12:30:00,25.52,25.55,25.52,25.54,113862.14274797493,12.6556,12.6705,12.6556,12.6655,113862.1427
2012-05-15 12:40:00,25.54,25.54,25.47,25.48,221458.0467675378,12.6655,12.6655,12.6308,12.6358,221458.0468
2012-05-15 12:50:00,25.48,25.48,25.45,25.48,148250.03820877272,12.6358,12.6358,12.6209,12.6358,148250.0382
2012-05-15 13:00:00,25.47,25.48,25.47,25.47,138927.0976616231,12.6308,12.6358,12.6308,12.6308,138927.0977
2012-05-15 13:10:00,25.47,25.5,25.47,25.47,74583.524377197,12.6308,12.6457,12.6308,12.6308,74583.5244
2012-05-15 13:20:00,25.47,25.48,25.47,25.48,112486.62692954302,12.6308,12.6358,12.6308,12.6358,112486.6269
2012-05-15 13:30:00,25.47,25.48,25.45,25.47,191349.53385297264,12.6308,12.6358,12.6209,12.6308,191349.5339
2012-05-15 13:40:00,25.47,25.48,25.43,25.45,230933.82240562432,12.6308,12.6358,12.611,12.6209,230933.8224
2012-05-15 13:50:00,25.45,25.45,25.43,25.44,112180.95674766926,12.6209,12.6209,12.611,12.6159,112180.9567
2012-05-15 14:00:00,25.44,25.47,25.43,25.44,234601.86458810943,12.6159,12.6308,12.611,12.6159,234601.8646
2012-05-15 14:10:00,25.45,25.47,25.44,25.45,128534.31147791533,12.6209,12.6308,12.6159,12.6209,128534.3115
2012-05-15 14:20:00,25.45,25.47,25.45,25.46,104844.87238269906,12.6209,12.6308,12.6209,12.6258,104844.8724
2012-05-15 14:30:00,25.46,25.48,25.44,25.44,183860.6143970656,12.6258,12.6358,12.6159,12.6159,183860.6144
2012-05-15 14:40:00,25.44,25.48,25.43,25.48,172703.6527586734,12.6159,12.6358,12.611,12.6358,172703.6528
2012-05-15 14:50:00,25.48,25.48,25.44,25.47,192725.04967140456,12.6358,12.6358,12.6159,12.6308,192725.0497
2012-05-15 15:00:00,25.47,25.47,25.39,25.41,353507.56533700135,12.6308,12.6308,12.5911,12.601,353507.5653
2012-05-15 15:10:00,25.41,25.41,25.37,25.4,389270.9766162311,12.601,12.601,12.5812,12.5961,389270.9766
2012-05-15 15:20:00,25.39,25.41,25.36,25.36,274186.15314076113,12.5911,12.601,12.5762,12.5762,274186.1531
2012-05-15 15:30:00,25.36,25.43,25.36,25.39,642977.2275714504,12.5762,12.611,12.5762,12.5911,642977.2276
2012-05-15 15:40:00,25.39,25.45,25.38,25.4,667430.842121351,12.5911,12.6209,12.5862,12.5961,667430.8421
2012-05-15 15:50:00,25.4,25.43,25.38,25.41,688674.9197615773,12.5961,12.611,12.5862,12.601,688674.9198
2012-05-16 09:30:00,25.43,25.47,25.35,25.38,427021.2440776402,12.611,12.6308,12.5713,12.5862,427021.2441
2012-05-16 09:40:00,25.39,25.44,25.37,25.43,329818.1262417851,12.5911,12.6159,12.5812,12.611,329818.1262
2012-05-16 09:50:00,25.43,25.46,25.39,25.4,357939.78297417087,12.611,12.6258,12.5911,12.5961,357939.783
2012-05-16 10:00:00,25.41,25.42,25.39,25.39,502216.1088185847,12.601,12.606,12.5911,12.5911,502216.1088
2012-05-16 10:10:00,25.39,25.42,25.37,25.41,281216.5673238576,12.5911,12.606,12.5812,12.601,281216.5673
2012-05-16 10:20:00,25.42,25.43,25.37,25.37,381629.2220693871,12.606,12.611,12.5812,12.5812,381629.2221
2012-05-16 10:30:00,25.38,25.41,25.35,25.36,335625.8596973865,12.5862,12.601,12.5713,12.5762,335625.8597
2012-05-16 10:40:00,25.36,25.39,25.35,25.37,263946.2020479902,12.5762,12.5911,12.5713,12.5812,263946.202
2012-05-16 10:50:00,25.36,25.37,25.33,25.35,198227.1129451322,12.5762,12.5812,12.5614,12.5713,198227.1129
2012-05-16 11:00:00,25.35,25.37,25.31,25.34,256610.11768302,12.5713,12.5812,12.5515,12.5663,256610.1177
2012-05-16 11:10:00,25.34,25.36,25.32,25.33,271129.4513220235,12.5663,12.5762,12.5564,12.5614,271129.4513
2012-05-16 11:20:00,25.33,25.34,25.31,25.33,177288.70548677974,12.5614,12.5663,12.5515,12.5614,177288.7055
2012-05-16 11:30:00,25.33,25.37,25.33,25.35,88491.517652453,12.5614,12.5812,12.5614,12.5713,88491.5177
2012-05-16 11:40:00,25.35,25.4,25.32,25.39,156961.63839217485,12.5713,12.5961,12.5564,12.5911,156961.6384
2012-05-16 11:50:00,25.4,25.46,25.39,25.41,223444.90294971725,12.5961,12.6258,12.5911,12.601,223444.9029
2012-05-16 12:00:00,25.41,25.41,25.39,25.41,186917.31621580315,12.601,12.601,12.5911,12.601,186917.3162
2012-05-16 12:10:00,25.41,25.43,25.4,25.41,101023.99510927708,12.601,12.611,12.5961,12.601,101023.9951
2012-05-16 12:20:00,25.41,25.41,25.37,25.39,160476.84548372307,12.601,12.601,12.5812,12.5911,160476.8455
2012-05-16 12:30:00,25.39,25.41,25.39,25.39,179886.9020327067,12.5911,12.601,12.5911,12.5911,179886.902
2012-05-16 12:40:00,25.39,25.4,25.37,25.37,187375.8214886138,12.5911,12.5961,12.5812,12.5812,187375.8215
2012-05-16 12:50:00,25.37,25.38,25.34,25.34,66024.75928473177,12.5812,12.5862,12.5663,12.5663,66024.7593
2012-05-16 13:00:00,25.34,25.37,25.33,25.37,90325.53874369556,12.5663,12.5812,12.5614,12.5812,90325.5387
2012-05-16 13:10:00,25.37,25.37,25.35,25.37,362066.3304294666,12.5812,12.5812,12.5713,12.5812,362066.3304
2012-05-16 13:20:00,25.37,25.38,25.36,25.37,182637.9336695705,12.5812,12.5862,12.5762,12.5812,182637.9337
2012-05-16 13:30:00,25.37,25.38,25.35,25.37,130826.8378419685,12.5812,12.5862,12.5713,12.5812,130826.8378
2012-05-16 13:40:00,25.37,25.4,25.36,25.39,189057.00748891945,12.5812,12.5961,12.5762,12.5911,189057.0075
2012-05-16 13:50:00,25.39,25.41,25.38,25.4,243619.13495338528,12.5911,12.601,12.5862,12.5961,243619.135
2012-05-16 14:00:00,25.41,25.44,25.37,25.37,291150.8482347547,12.601,12.6159,12.5812,12.5812,291150.8482
2012-05-16 14:10:00,25.37,25.4,25.35,25.39,187222.9863976769,12.5812,12.5961,12.5713,12.5911,187222.9864
2012-05-16 14:20:00,25.41,25.42,25.35,25.35,192725.04967140456,12.601,12.606,12.5713,12.5713,192725.0497
2012-05-16 14:30:00,25.35,25.37,25.31,25.35,210453.9202200825,12.5713,12.5812,12.5515,12.5713,210453.9202
2012-05-16 14:40:00,25.34,25.38,25.33,25.37,311783.58551123337,12.5663,12.5862,12.5614,12.5812,311783.5855
2012-05-16 14:50:00,25.37,25.38,25.34,25.35,354577.4109735595,12.5812,12.5862,12.5663,12.5713,354577.411
2012-05-16 15:00:00,25.35,25.37,25.33,25.34,241020.9384074584,12.5713,12.5812,12.5614,12.5663,241020.9384
2012-05-16 15:10:00,25.34,25.34,25.31,25.32,389270.9766162311,12.5663,12.5663,12.5515,12.5564,389270.9766
2012-05-16 15:20:00,25.32,25.35,25.31,25.31,581843.1911966987,12.5564,12.5713,12.5515,12.5515,581843.1912
2012-05-16 15:30:00,25.31,25.35,25.31,25.32,695552.4988537368,12.5515,12.5713,12.5515,12.5564,695552.4989
2012-05-16 15:40:00,25.33,25.33,25.28,25.29,658566.406847012,12.5614,12.5614,12.5366,12.5415,658566.4068
2012-05-16 15:50:00,25.28,25.3,25.27,25.28,1324010.3927861836,12.5366,12.5465,12.5316,12.5366,1324010.3928
2012-05-17 09:30:00,25.22,25.33,25.2,25.2,262876.35641143203,12.5068,12.5614,12.4969,12.4969,262876.3564
2012-05-17 09:40:00,25.2,25.25,25.19,25.23,216567.3238575577,12.4969,12.5217,12.4919,12.5118,216567.3239
2012-05-17 09:50:00,25.23,25.27,25.22,25.26,169188.44566712517,12.5118,12.5316,12.5068,12.5267,169188.4457
2012-05-17 10:00:00,25.25,25.25,25.16,25.18,511844.7195476081,12.5217,12.5217,12.4771,12.487,511844.7195
2012-05-17 10:10:00,25.19,25.2,25.16,25.16,239645.4225890264,12.4919,12.4969,12.4771,12.4771,239645.4226
2012-05-17 10:20:00,25.16,25.19,25.14,25.18,161088.18584747057,12.4771,12.4919,12.4671,12.487,161088.1858
2012-05-17 10:30:00,25.19,25.25,25.16,25.25,203117.83585511232,12.4919,12.5217,12.4771,12.5217,203117.8359
2012-05-17 10:40:00,25.25,25.28,25.24,25.24,362830.505884151,12.5217,12.5366,12.5167,12.5167,362830.5059
2012-05-17 10:50:00,25.24,25.28,25.22,25.26,225890.2644047073,12.5167,12.5366,12.5068,12.5267,225890.2644
2012-05-17 11:00:00,25.26,25.3,25.24,25.28,145193.33639003514,12.5267,12.5465,12.5167,12.5366,145193.3364
2012-05-17 11:10:00,25.28,25.29,25.24,25.26,229558.3065871924,12.5366,12.5415,12.5167,12.5267,229558.3066
2012-05-17 11:20:00,25.25,25.26,25.2,25.21,145957.51184471953,12.5217,12.5267,12.4969,12.5019,145957.5118
2012-05-17 11:30:00,25.22,25.22,25.14,25.14,191349.53385297264,12.5068,12.5068,12.4671,12.4671,191349.5339
2012-05-17 11:40:00,25.14,25.15,25.12,25.13,258291.30368332568,12.4671,12.4721,12.4572,12.4622,258291.3037
2012-05-17 11:50:00,25.13,25.13,25.11,25.12,155280.45239186916,12.4622,12.4622,12.4523,12.4572,155280.4524
2012-05-17 12:00:00,25.13,25.13,25.08,25.11,353354.7302460645,12.4622,12.4622,12.4374,12.4523,353354.7302
2012-05-17 12:10:00,25.11,25.16,25.11,25.16,162922.20693871312,12.4523,12.4771,12.4523,12.4771,162922.2069
2012-05-17 12:20:00,25.16,25.21,25.16,25.18,256151.61241020937,12.4771,12.5019,12.4771,12.487,256151.6124
2012-05-17 12:30:00,25.18,25.2,25.17,25.2,113862.14274797493,12.487,12.4969,12.482,12.4969,113862.1427
2012-05-17 12:40:00,25.2,25.24,25.19,25.24,181568.0880330124,12.4969,12.5167,12.4919,12.5167,181568.088
2012-05-17 12:50:00,25.24,25.24,25.21,25.22,42029.65000764175,12.5167,12.5167,12.5019,12.5068,42029.65
2012-05-17 13:00:00,25.21,25.24,25.19,25.2,127922.9711141678,12.5019,12.5167,12.4919,12.4969,127922.9711
2012-05-17 13:10:00,25.2,25.23,25.19,25.23,147027.3574812777,12.4969,12.5118,12.4919,12.5118,147027.3575
2012-05-17 13:20:00,25.23,25.24,25.18,25.2,136787.4063885068,12.5118,12.5167,12.487,12.4969,136787.4064
2012-05-17 13:30:00,25.19,25.21,25.18,25.2,220235.3660400428,12.4919,12.5019,12.487,12.4969,220235.366
2012-05-17 13:40:00,25.2,25.2,25.13,25.14,186000.30567018187,12.4969,12.4969,12.4622,12.4671,186000.3057
2012-05-17 13:50:00,25.14,25.18,25.14,25.18,110499.7707473636,12.4671,12.487,12.4671,12.487,110499.7707
2012-05-17 14:00:00,25.17,25.2,25.17,25.18,110652.60583830049,12.482,12.4969,12.482,12.487,110652.6058
2012-05-17 14:10:00,25.18,25.2,25.18,25.19,161546.6911202812,12.487,12.4969,12.487,12.4919,161546.6911
2012-05-17 14:20:00,25.19,25.21,25.17,25.18,214274.7974935045,12.4919,12.5019,12.482,12.487,214274.7975
2012-05-17 14:30:00,25.18,25.19,25.16,25.16,83600.79474247286,12.487,12.4919,12.4771,12.4771,83600.7947
2012-05-17 14:40:00,25.16,25.19,25.16,25.16,113250.8023842274,12.4771,12.4919,12.4771,12.4771,113250.8024
2012-05-17 14:50:00,25.17,25.18,25.14,25.18,209689.7447653981,12.482,12.487,12.4671,12.487,209689.7448
2012-05-17 15:00:00,25.18,25.2,25.15,25.16,180803.912578328,12.487,12.4969,12.4721,12.4771,180803.9126
2012-05-17 15:10:00,25.16,25.21,25.16,25.21,412349.0753476998,12.4771,12.5019,12.4771,12.5019,412349.0753
2012-05-17 15:20:00,25.21,25.22,25.19,25.21,173467.82821335777,12.5019,12.5068,12.4919,12.5019,173467.8282
2012-05-17 15:30:00,25.2,25.21,25.14,25.14,439095.2162616536,12.4969,12.5019,12.4671,12.4671,439095.2163
2012-05-17 15:40:00,25.14,25.15,25.13,25.14,402567.62952773954,12.4671,12.4721,12.4622,12.4671,402567.6295
2012-05-17 15:50:00,25.14,25.16,25.09,25.09,1272810.6373223292,12.4671,12.4771,12.4424,12.4424,1272810.6373
2012-05-18 09:30:00,25.14,25.18,25.09,25.15,2592388.812471343,12.4671,12.487,12.4424,12.4721,2592388.8125
2012-05-18 09:40:00,25.16,25.25,25.14,25.22,500382.08772734215,12.4771,12.5217,12.4671,12.5068,500382.0877
2012-05-18 09:50:00,25.22,25.28,25.18,25.2,406388.5068011615,12.5068,12.5366,12.487,12.4969,406388.5068
2012-05-18 10:00:00,25.2,25.3,25.18,25.3,739874.6752254317,12.4969,12.5465,12.487,12.5465,739874.6752
2012-05-18 10:10:00,25.3,25.34,25.26,25.26,483875.8979061592,12.5465,12.5663,12.5267,12.5267,483875.8979
2012-05-18 10:20:00,25.26,25.33,25.25,25.33,289775.3324163228,12.5267,12.5614,12.5217,12.5614,289775.3324
2012-05-18 10:30:00,25.33,25.33,25.25,25.26,337154.2106067553,12.5614,12.5614,12.5217,12.5267,337154.2106
2012-05-18 10:40:00,25.26,25.29,25.23,25.24,370625.0955219318,12.5267,12.5415,12.5118,12.5167,370625.0955
2012-05-18 10:50:00,25.24,25.25,25.22,25.22,152223.75057313158,12.5167,12.5217,12.5068,12.5068,152223.7506
2012-05-18 11:00:00,25.23,25.28,25.22,25.25,338224.0562433135,12.5118,12.5366,12.5068,12.5217,338224.0562
2012-05-18 11:10:00,25.25,25.28,25.24,25.27,226807.27495032857,12.5217,12.5366,12.5167,12.5316,226807.275
2012-05-18 11:20:00,25.27,25.31,25.26,25.28,324774.5682408681,12.5316,12.5515,12.5267,12.5366,324774.5682
2012-05-18 11:30:00,25.28,25.29,25.2,25.24,478526.6697233685,12.5366,12.5415,12.4969,12.5167,478526.6697
2012-05-18 11:40:00,25.25,25.35,25.24,25.33,517041.112639462,12.5217,12.5713,12.5167,12.5614,517041.1126
2012-05-18 11:50:00,25.33,25.38,25.28,25.32,590401.9562891639,12.5614,12.5862,12.5366,12.5564,590401.9563
2012-05-18 12:00:00,25.31,25.35,25.3,25.31,217025.8291303684,12.5515,12.5713,12.5465,12.5515,217025.8291
2012-05-18 12:10:00,25.3,25.3,25.24,25.25,274950.3285954455,12.5465,12.5465,12.5167,12.5217,274950.3286
2012-05-18 12:20:00,25.25,25.3,25.23,25.28,474858.6275408834,12.5217,12.5465,12.5118,12.5366,474858.6275
2012-05-18 12:30:00,25.28,25.29,25.26,25.28,257527.1282286413,12.5366,12.5415,12.5267,12.5366,257527.1282
2012-05-18 12:40:00,25.3,25.31,25.27,25.3,353660.40042793826,12.5465,12.5515,12.5316,12.5465,353660.4004
2012-05-18 12:50:00,25.3,25.3,25.25,25.28,222680.7274950329,12.5465,12.5465,12.5217,12.5366,222680.7275
2012-05-18 13:00:00,25.28,25.29,25.26,25.26,305058.8415100107,12.5366,12.5415,12.5267,12.5267,305058.8415
2012-05-18 13:10:00,25.27,25.36,25.27,25.33,368791.0744306893,12.5316,12.5762,12.5316,12.5614,368791.0744
2012-05-18 13:20:00,25.33,25.33,25.29,25.31,152835.0909368791,12.5614,12.5614,12.5415,12.5515,152835.0909
2012-05-18 13:30:00,25.31,25.35,25.3,25.31,192725.04967140456,12.5515,12.5713,12.5465,12.5515,192725.0497
2012-05-18 13:40:00,25.31,25.32,25.28,25.31,200366.8042182485,12.5515,12.5564,12.5366,12.5515,200366.8042
2012-05-18 13:50:00,25.31,25.31,25.28,25.3,308726.88369249576,12.5515,12.5515,12.5366,12.5465,308726.8837
2012-05-18 14:00:00,25.3,25.33,25.29,25.33,876967.7517958123,12.5465,12.5614,12.5415,12.5614,876967.7518
2012-05-18 14:10:00,25.33,25.33,25.29,25.3,1229558.3065871925,12.5614,12.5614,12.5415,12.5465,1229558.3066
2012-05-18 14:20:00,25.3,25.31,25.25,25.26,886137.857252025,12.5465,12.5515,12.5217,12.5267,886137.8573
2012-05-18 14:30:00,25.26,25.26,25.18,25.2,708390.6464924347,12.5267,12.5267,12.487,12.4969,708390.6465
2012-05-18 14:40:00,25.18,25.2,25.15,25.19,348311.17224514746,12.487,12.4969,12.4721,12.4919,348311.1722
2012-05-18 14:50:00,25.19,25.22,25.17,25.18,329970.961332722,12.4919,12.5068,12.482,12.487,329970.9613
2012-05-18 15:00:00,25.18,25.22,25.14,25.22,554180.0397371236,12.487,12.5068,12.4671,12.5068,554180.0397
2012-05-18 15:10:00,25.22,25.26,25.22,25.24,371542.1060675531,12.5068,12.5267,12.5068,12.5167,371542.1061
2012-05-18 15:20:00,25.24,25.24,25.17,25.19,467828.2133577869,12.5167,12.5167,12.482,12.4919,467828.2134
2012-05-18 15:30:00,25.19,25.2,25.14,25.18,543634.4184624789,12.4919,12.4969,12.4671,12.487,543634.4185
2012-05-18 15:40:00,25.18,25.19,25.15,25.16,686993.7337612716,12.487,12.4919,12.4721,12.4771,686993.7338
2012-05-18 15:50:00,25.16,25.2,25.14,25.18,1141678.129298487,12.4771,12.4969,12.4671,12.487,1141678.1293
2012-05-21 09:30:00,25.28,25.35,25.2,25.32,1049212.899281675,12.5366,12.5713,12.4969,12.5564,1049212.8993
2012-05-21 09:40:00,25.32,25.35,25.25,25.26,271435.1215038973,12.5564,12.5713,12.5217,12.5267,271435.1215
2012-05-21 09:50:00,25.26,25.29,25.24,25.29,406999.84716490906,12.5267,12.5415,12.5167,12.5415,406999.8472
2012-05-21 10:00:00,25.29,25.34,25.28,25.3,314076.11187528656,12.5415,12.5663,12.5366,12.5465,314076.1119
2012-05-21 10:10:00,25.3,25.31,25.25,25.26,358856.79351979215,12.5465,12.5515,12.5217,12.5267,358856.7935
2012-05-21 10:20:00,25.26,25.27,25.2,25.22,364511.6918844567,12.5267,12.5316,12.4969,12.5068,364511.6919
2012-05-21 10:30:00,25.23,25.26,25.22,25.22,130062.66238728412,12.5118,12.5267,12.5068,12.5068,130062.6624
2012-05-21 10:40:00,25.23,25.23,25.2,25.22,186611.64603392937,12.5118,12.5118,12.4969,12.5068,186611.646
2012-05-21 10:50:00,25.22,25.28,25.22,25.28,225737.42931377044,12.5068,12.5366,12.5068,12.5366,225737.4293
2012-05-21 11:00:00,25.28,25.28,25.22,25.22,183860.6143970656,12.5366,12.5366,12.5068,12.5068,183860.6144
2012-05-21 11:10:00,25.22,25.22,25.19,25.2,166437.41403026134,12.5068,12.5068,12.4919,12.4969,166437.414
2012-05-21 11:20:00,25.19,25.2,25.13,25.14,293443.3745988079,12.4919,12.4969,12.4622,12.4671,293443.3746
2012-05-21 11:30:00,25.14,25.15,25.11,25.14,246370.1665902491,12.4671,12.4721,12.4523,12.4671,246370.1666
2012-05-21 11:40:00,25.13,25.18,25.13,25.16,137857.25202506495,12.4622,12.487,12.4622,12.4771,137857.252
2012-05-21 11:50:00,25.16,25.17,25.14,25.15,262265.01604768453,12.4771,12.482,12.4671,12.4721,262265.016
2012-05-21 12:00:00,25.15,25.17,25.13,25.16,335167.35442457587,12.4721,12.482,12.4622,12.4771,335167.3544
2012-05-21 12:10:00,25.16,25.16,25.14,25.16,407764.0226195934,12.4771,12.4771,12.4671,12.4771,407764.0226
2012-05-21 12:20:00,25.16,25.2,25.15,25.19,110805.44092923736,12.4771,12.4969,12.4721,12.4919,110805.4409
2012-05-21 12:30:00,25.19,25.22,25.18,25.21,552193.1835549442,12.4919,12.5068,12.487,12.5019,552193.1836
2012-05-21 12:40:00,25.22,25.22,25.16,25.18,262570.6862295583,12.5068,12.5068,12.4771,12.487,262570.6862
2012-05-21 12:50:00,25.18,25.21,25.16,25.16,414794.43680268986,12.487,12.5019,12.4771,12.4771,414794.4368
2012-05-21 13:00:00,25.16,25.21,25.16,25.21,113403.63747516429,12.4771,12.5019,12.4771,12.5019,113403.6375
2012-05-21 13:10:00,25.2,25.22,25.19,25.19,176830.20021396913,12.4969,12.5068,12.4919,12.4919,176830.2002
2012-05-21 13:20:00,25.19,25.2,25.16,25.18,443374.59880788624,12.4919,12.4969,12.4771,12.487,443374.5988
2012-05-21 13:30:00,25.18,25.19,25.16,25.16,46767.537826685,12.487,12.4919,12.4771,12.4771,46767.5378
2012-05-21 13:40:00,25.16,25.18,25.16,25.17,139079.93275255998,12.4771,12.487,12.4771,12.482,139079.9328
2012-05-21 13:50:00,25.18,25.18,25.16,25.16,73360.84364970197,12.487,12.487,12.4771,12.4771,73360.8436
2012-05-21 14:00:00,25.16,25.17,25.13,25.16,148708.54348158336,12.4771,12.482,12.4622,12.4771,148708.5435
2012-05-21 14:10:00,25.17,25.19,25.16,25.18,117530.18493046003,12.482,12.4919,12.4771,12.487,117530.1849
2012-05-21 14:20:00,25.18,25.2,25.14,25.14,138927.0976616231,12.487,12.4969,12.4671,12.4671,138927.0977
2012-05-21 14:30:00,25.14,25.16,25.14,25.14,166743.0842121351,12.4671,12.4771,12.4671,12.4671,166743.0842
2012-05-21 14:40:00,25.14,25.14,25.13,25.14,111875.2865657955,12.4671,12.4671,12.4622,12.4671,111875.2866
2012-05-21 14:50:00,25.14,25.18,25.13,25.18,370319.4253400581,12.4671,12.487,12.4622,12.487,370319.4253
2012-05-21 15:00:00,25.18,25.2,25.16,25.18,380865.04661470273,12.487,12.4969,12.4771,12.487,380865.0466
2012-05-21 15:10:00,25.18,25.2,25.16,25.19,176524.53003209535,12.487,12.4969,12.4771,12.4919,176524.53
2012-05-21 15:20:00,25.19,25.23,25.19,25.21,197157.26730857405,12.4919,12.5118,12.4919,12.5019,197157.2673
2012-05-21 15:30:00,25.21,25.22,25.19,25.22,209842.579856335,12.5019,12.5068,12.4919,12.5068,209842.5799
2012-05-21 15:40:00,25.22,25.24,25.21,25.24,215497.4782209996,12.5068,12.5167,12.5019,12.5167,215497.4782
2012-05-21 15:50:00,25.24,25.26,25.23,25.25,507565.3370013755,12.5167,12.5267,12.5118,12.5217,507565.337
2012-05-22 09:30:00,25.25,25.38,25.2,25.3,465535.68699373375,12.5217,12.5862,12.4969,12.5465,465535.687
2012-05-22 09:40:00,25.3,25.37,25.3,25.33,292220.69387131283,12.5465,12.5812,12.5465,12.5614,292220.6939
2012-05-22 09:50:00,25.33,25.36,25.29,25.3,348005.5020632737,12.5614,12.5762,12.5415,12.5465,348005.5021
2012-05-22 10:00:00,25.3,25.45,25.3,25.43,448265.3217178664,12.5465,12.6209,12.5465,12.611,448265.3217
2012-05-22 10:10:00,25.43,25.43,25.37,25.37,1138162.9222069387,12.611,12.611,12.5812,12.5812,1138162.9222
2012-05-22 10:20:00,25.37,25.39,25.33,25.33,444597.2795353813,12.5812,12.5911,12.5614,12.5614,444597.2795
2012-05-22 10:30:00,25.33,25.38,25.33,25.38,353660.40042793826,12.5614,12.5862,12.5614,12.5862,353660.4004
2012-05-22 10:40:00,25.38,25.4,25.37,25.38,575882.6226501605,12.5862,12.5961,12.5812,12.5862,575882.6227
2012-05-22 10:50:00,25.38,25.43,25.37,25.41,456518.4166284579,12.5862,12.611,12.5812,12.601,456518.4166
2012-05-22 11:00:00,25.41,25.42,25.38,25.39,336542.8702430078,12.601,12.606,12.5862,12.5911,336542.8702
2012-05-22 11:10:00,25.38,25.4,25.36,25.39,323551.88751337305,12.5862,12.5961,12.5762,12.5911,323551.8875
2012-05-22 11:20:00,25.39,25.41,25.38,25.39,197768.60767232155,12.5911,12.601,12.5862,12.5911,197768.6077
2012-05-22 11:30:00,25.39,25.4,25.38,25.39,97203.11783585513,12.5911,12.5961,12.5862,12.5911,97203.1178
2012-05-22 11:40:00,25.39,25.4,25.37,25.4,230628.15222375057,12.5911,12.5961,12.5812,12.5961,230628.1522
2012-05-22 11:50:00,25.4,25.43,25.39,25.41,303988.9958734525,12.5961,12.611,12.5911,12.601,303988.9959
2012-05-22 12:00:00,25.41,25.41,25.33,25.35,399510.927709002,12.601,12.601,12.5614,12.5713,399510.9277
2012-05-22 12:10:00,25.35,25.36,25.32,25.36,375515.81843191193,12.5713,12.5762,12.5564,12.5762,375515.8184
2012-05-22 12:20:00,25.36,25.39,25.36,25.37,83600.79474247286,12.5762,12.5911,12.5762,12.5812,83600.7947
2012-05-22 12:30:00,25.37,25.38,25.35,25.37,88491.517652453,12.5812,12.5862,12.5713,12.5812,88491.5177
2012-05-22 12:40:00,25.37,25.41,25.37,25.4,219471.1905853584,12.5812,12.601,12.5812,12.5961,219471.1906
2012-05-22 12:50:00,25.4,25.4,25.39,25.39,60828.36619287788,12.5961,12.5961,12.5911,12.5911,60828.3662
2012-05-22 13:00:00,25.39,25.4,25.37,25.39,149931.22420907838,12.5911,12.5961,12.5812,12.5911,149931.2242
2012-05-22 13:10:00,25.38,25.39,25.37,25.38,128839.98165978907,12.5862,12.5911,12.5812,12.5862,128839.9817
2012-05-22 13:20:00,25.37,25.4,25.37,25.39,122268.07274950328,12.5812,12.5961,12.5812,12.5911,122268.0727
2012-05-22 13:30:00,25.39,25.41,25.37,25.39,139538.43802537062,12.5911,12.601,12.5812,12.5911,139538.438
2012-05-22 13:40:00,25.39,25.39,25.35,25.36,420296.5000764175,12.5911,12.5911,12.5713,12.5762,420296.5001
2012-05-22 13:50:00,25.36,25.36,25.33,25.35,165520.40348464006,12.5762,12.5762,12.5614,12.5713,165520.4035
2012-05-22 14:00:00,25.34,25.37,25.33,25.33,303377.655509705,12.5663,12.5812,12.5614,12.5614,303377.6555
2012-05-22 14:10:00,25.34,25.34,25.31,25.32,230169.64695094,12.5663,12.5663,12.5515,12.5564,230169.647
2012-05-22 14:20:00,25.32,25.35,25.31,25.34,94452.08619899128,12.5564,12.5713,12.5515,12.5663,94452.0862
2012-05-22 14:30:00,25.34,25.35,25.31,25.32,275255.99877731927,12.5663,12.5713,12.5515,12.5564,275255.9988
2012-05-22 14:40:00,25.33,25.36,25.32,25.36,261653.675683937,12.5614,12.5762,12.5564,12.5762,261653.6757
2012-05-22 14:50:00,25.36,25.37,25.34,25.34,130979.6729329054,12.5762,12.5812,12.5663,12.5663,130979.6729
2012-05-22 15:00:00,25.34,25.37,25.33,25.35,359009.628610729,12.5663,12.5812,12.5614,12.5713,359009.6286
2012-05-22 15:10:00,25.35,25.39,25.34,25.35,300320.9536909674,12.5713,12.5911,12.5663,12.5713,300320.9537
2012-05-22 15:20:00,25.35,25.36,25.32,25.32,362677.6707932141,12.5713,12.5762,12.5564,12.5564,362677.6708
2012-05-22 15:30:00,25.32,25.33,25.29,25.31,615161.2410209384,12.5564,12.5614,12.5415,12.5515,615161.241
2012-05-22 15:40:00,25.3,25.34,25.28,25.29,1073360.843649702,12.5465,12.5663,12.5366,12.5415,1073360.8436
2012-05-22 15:50:00,25.3,25.39,25.29,25.39,1381934.8922512608,12.5465,12.5911,12.5415,12.5911,1381934.8923
2012-05-23 09:30:00,25.3,25.45,25.27,25.43,555402.7204646186,12.5465,12.6209,12.5316,12.611,555402.7205
2012-05-23 09:40:00,25.43,25.44,25.39,25.39,413877.4262570686,12.611,12.6159,12.5911,12.5911,413877.4263
2012-05-23 09:50:00,25.4,25.4,25.35,25.35,289622.4973253859,12.5961,12.5961,12.5713,12.5713,289622.4973
2012-05-23 10:00:00,25.35,25.39,25.33,25.36,601100.4126547455,12.5713,12.5911,12.5614,12.5762,601100.4127
2012-05-23 10:10:00,25.36,25.37,25.31,25.32,559376.4328289775,12.5762,12.5812,12.5515,12.5564,559376.4328
2012-05-23 10:20:00,25.33,25.33,25.24,25.26,311477.9153293596,12.5614,12.5614,12.5167,12.5267,311477.9153
2012-05-23 10:30:00,25.26,25.26,25.14,25.17,570686.2295583065,12.5267,12.5267,12.4671,12.482,570686.2296
2012-05-23 10:40:00,25.17,25.23,25.16,25.19,497936.7262723521,12.482,12.5118,12.4771,12.4919,497936.7263
2012-05-23 10:50:00,25.19,25.25,25.18,25.2,379642.3658872077,12.4919,12.5217,12.487,12.4969,379642.3659
2012-05-23 11:00:00,25.2,25.23,25.18,25.2,264099.0371389271,12.4969,12.5118,12.487,12.4969,264099.0371
2012-05-23 11:10:00,25.19,25.19,25.14,25.15,387284.1204340516,12.4919,12.4919,12.4671,12.4721,387284.1204
2012-05-23 11:20:00,25.15,25.18,25.13,25.18,332874.8280605227,12.4721,12.487,12.4622,12.487,332874.8281
2012-05-23 11:30:00,25.17,25.17,25.11,25.11,332263.4876967752,12.482,12.482,12.4523,12.4523,332263.4877
2012-05-23 11:40:00,25.11,25.17,25.11,25.12,298639.76769066177,12.4523,12.482,12.4523,12.4572,298639.7677
2012-05-23 11:50:00,25.12,25.14,25.11,25.13,145346.17148097203,12.4572,12.4671,12.4523,12.4622,145346.1715
2012-05-23 12:00:00,25.13,25.13,25.09,25.13,213663.45712975692,12.4622,12.4622,12.4424,12.4622,213663.4571
2012-05-23 12:10:00,25.13,25.14,25.12,25.14,78710.07183249273,12.4622,12.4671,12.4572,12.4671,78710.0718
2012-05-23 12:20:00,25.14,25.14,25.09,25.1,132813.69402414793,12.4671,12.4671,12.4424,12.4473,132813.694
2012-05-23 12:30:00,25.1,25.13,25.09,25.13,97050.28274491822,12.4473,12.4622,12.4424,12.4622,97050.2827
2012-05-23 12:40:00,25.12,25.14,25.12,25.13,136481.73620663304,12.4572,12.4671,12.4572,12.4622,136481.7362
2012-05-23 12:50:00,25.13,25.13,25.07,25.07,165061.89821182942,12.4622,12.4622,12.4324,12.4324,165061.8982
2012-05-23 13:00:00,25.08,25.11,25.07,25.09,173620.66330429466,12.4374,12.4523,12.4324,12.4424,173620.6633
2012-05-23 13:10:00,25.09,25.1,25.07,25.08,110958.27602017422,12.4424,12.4473,12.4324,12.4374,110958.276
2012-05-23 13:20:00,25.08,25.09,25.07,25.07,344184.6247898517,12.4374,12.4424,12.4324,12.4324,344184.6248
2012-05-23 13:30:00,25.07,25.09,25.07,25.09,263029.1915023689,12.4324,12.4424,12.4324,12.4424,263029.1915
2012-05-23 13:40:00,25.09,25.09,25.07,25.09,427938.2546232615,12.4424,12.4424,12.4324,12.4424,427938.2546
2012-05-23 13:50:00,25.09,25.09,25.06,25.07,254164.75622803,12.4424,12.4424,12.4275,12.4324,254164.7562
2012-05-23 14:00:00,25.07,25.11,25.05,25.1,980895.61363289,12.4324,12.4523,12.4225,12.4473,980895.6136
2012-05-23 14:10:00,25.09,25.12,25.08,25.1,211218.09567476693,12.4424,12.4572,12.4374,12.4473,211218.0957
2012-05-23 14:20:00,25.1,25.12,25.06,25.06,261959.3458658108,12.4473,12.4572,12.4275,12.4275,261959.3459
2012-05-23 14:30:00,25.06,25.13,25.06,25.13,306892.8626012532,12.4275,12.4622,12.4275,12.4622,306892.8626
2012-05-23 14:40:00,25.13,25.14,25.11,25.13,369708.08497631055,12.4622,12.4671,12.4523,12.4622,369708.085
2012-05-23 14:50:00,25.13,25.16,25.12,25.16,342044.93351673544,12.4622,12.4771,12.4572,12.4771,342044.9335
2012-05-23 15:00:00,25.15,25.16,25.1,25.13,307504.2029650008,12.4721,12.4771,12.4473,12.4622,307504.203
2012-05-23 15:10:00,25.13,25.15,25.09,25.13,308268.3784196851,12.4622,12.4721,12.4424,12.4622,308268.3784
2012-05-23 15:20:00,25.13,25.16,25.12,25.12,415711.4473483112,12.4622,12.4771,12.4572,12.4572,415711.4473
2012-05-23 15:30:00,25.12,25.18,25.12,25.16,839981.6597890875,12.4572,12.487,12.4572,12.4771,839981.6598
2012-05-23 15:40:00,25.16,25.18,25.14,25.18,1180498.242396454,12.4771,12.487,12.4671,12.487,1180498.2424
2012-05-23 15:50:00,25.17,25.18,25.12,25.12,1786183.707779306,12.482,12.487,12.4572,12.4572,1786183.7078
2012-05-24 09:30:00,25.11,25.21,25.1,25.2,471649.0906312089,12.4523,12.5019,12.4473,12.4969,471649.0906
2012-05-24 09:40:00,25.2,25.22,25.16,25.17,267002.9038667278,12.4969,12.5068,12.4771,12.482,267002.9039
2012-05-24 09:50:00,25.18,25.19,25.13,25.16,235213.20495185693,12.487,12.4919,12.4622,12.4771,235213.205
2012-05-24 10:00:00,25.16,25.24,25.15,25.22,241785.11386214272,12.4771,12.5167,12.4721,12.5068,241785.1139
2012-05-24 10:10:00,25.22,25.26,25.21,25.21,222375.05731315908,12.5068,12.5267,12.5019,12.5019,222375.0573
2012-05-24 10:20:00,25.21,25.24,25.2,25.24,268989.7600489072,12.5019,12.5167,12.4969,12.5167,268989.76
2012-05-24 10:30:00,25.24,25.25,25.2,25.23,228794.131132508,12.5167,12.5217,12.4969,12.5118,228794.1311
2012-05-24 10:40:00,25.23,25.24,25.21,25.22,159406.9998471649,12.5118,12.5167,12.5019,12.5068,159406.9998
2012-05-24 10:50:00,25.22,25.25,25.22,25.24,225584.59422283355,12.5068,12.5217,12.5068,12.5167,225584.5942
2012-05-24 11:00:00,25.24,25.27,25.23,25.24,191655.2040348464,12.5167,12.5316,12.5118,12.5167,191655.204
2012-05-24 11:10:00,25.24,25.28,25.24,25.28,288399.81659789087,12.5167,12.5366,12.5167,12.5366,288399.8166
2012-05-24 11:20:00,25.28,25.31,25.28,25.31,141983.79948036067,12.5366,12.5515,12.5366,12.5515,141983.7995
2012-05-24 11:30:00,25.31,25.32,25.29,25.32,241173.77349839525,12.5515,12.5564,12.5415,12.5564,241173.7735
2012-05-24 11:40:00,25.32,25.34,25.31,25.33,162158.03148402873,12.5564,12.5663,12.5515,12.5614,162158.0315
2012-05-24 11:50:00,25.33,25.33,25.28,25.28,236283.0505884151,12.5614,12.5614,12.5366,12.5366,236283.0506
2012-05-24 12:00:00,25.28,25.28,25.18,25.2,277395.69005043554,12.5366,12.5366,12.487,12.4969,277395.6901
2012-05-24 12:10:00,25.2,25.22,25.16,25.19,143359.3152987926,12.4969,12.5068,12.4771,12.4919,143359.3153
2012-05-24 12:20:00,25.18,25.21,25.18,25.2,150236.89439095216,12.487,12.5019,12.487,12.4969,150236.8944
2012-05-24 12:30:00,25.2,25.25,25.18,25.25,162616.53675683937,12.4969,12.5217,12.487,12.5217,162616.5368
2012-05-24 12:40:00,25.25,25.27,25.24,25.26,228641.2960415712,12.5217,12.5316,12.5167,12.5267,228641.296
2012-05-24 12:50:00,25.26,25.26,25.25,25.26,221305.2116766009,12.5267,12.5267,12.5217,12.5267,221305.2117
2012-05-24 13:00:00,25.26,25.27,25.24,25.26,336695.70533394464,12.5267,12.5316,12.5167,12.5267,336695.7053
2012-05-24 13:10:00,25.26,25.27,25.24,25.25,199602.6287635641,12.5267,12.5316,12.5167,12.5217,199602.6288
2012-05-24 13:20:00,25.25,25.26,25.21,25.24,407152.6822558459,12.5217,12.5267,12.5019,12.5167,407152.6823
2012-05-24 13:30:00,25.24,25.26,25.23,25.26,378725.3553415864,12.5167,12.5267,12.5118,12.5267,378725.3553
2012-05-24 13:40:00,25.26,25.26,25.24,25.26,265321.71786642214,12.5267,12.5267,12.5167,12.5267,265321.7179
2012-05-24 13:50:00,25.26,25.26,25.22,25.22,220846.7064037903,12.5267,12.5267,12.5068,12.5068,220846.7064
2012-05-24 14:00:00,25.22,25.26,25.22,25.26,148097.20311783586,12.5068,12.5267,12.5068,12.5267,148097.2031
2012-05-24 14:10:00,25.26,25.26,25.23,25.26,340210.9124254929,12.5267,12.5267,12.5118,12.5267,340210.9124
2012-05-24 14:20:00,25.26,25.26,25.24,25.26,154210.60675531102,12.5267,12.5267,12.5167,12.5267,154210.6068
2012-05-24 14:30:00,25.25,25.28,25.25,25.27,235824.54531560445,12.5217,12.5366,12.5217,12.5316,235824.5453
2012-05-24 14:40:00,25.27,25.27,25.23,25.26,248662.6929543023,12.5316,12.5316,12.5118,12.5267,248662.693
2012-05-24 14:50:00,25.26,25.29,25.26,25.27,146416.01711753017,12.5267,12.5415,12.5267,12.5316,146416.0171
2012-05-24 15:00:00,25.27,25.28,25.26,25.27,177594.37566865352,12.5316,12.5366,12.5267,12.5316,177594.3757
2012-05-24 15:10:00,25.27,25.27,25.24,25.26,174537.67384991594,12.5316,12.5316,12.5167,12.5267,174537.6738
2012-05-24 15:20:00,25.26,25.29,25.24,25.27,483570.2277242855,12.5267,12.5415,12.5167,12.5316,483570.2277
2012-05-24 15:30:00,25.28,25.29,25.25,25.26,503133.119364206,12.5366,12.5415,12.5217,12.5267,503133.1194
2012-05-24 15:40:00,25.26,25.27,25.25,25.27,393550.3591624637,12.5267,12.5316,12.5217,12.5316,393550.3592
2012-05-24 15:50:00,25.27,25.33,25.26,25.31,930154.3634418462,12.5316,12.5614,12.5267,12.5515,930154.3634
2012-05-25 09:30:00,25.29,25.3,25.22,25.24,368026.89897600486,12.5415,12.5465,12.5068,12.5167,368026.899
2012-05-25 09:40:00,25.24,25.3,25.24,25.3,158031.484028733,12.5167,12.5465,12.5167,12.5465,158031.484
2012-05-25 09:50:00,25.31,25.32,25.26,25.3,187681.4916704876,12.5515,12.5564,12.5267,12.5465,187681.4917
2012-05-25 10:00:00,25.29,25.3,25.23,25.25,456212.7464465841,12.5415,12.5465,12.5118,12.5217,456212.7464
2012-05-25 10:10:00,25.25,25.31,25.25,25.3,317896.9891487085,12.5217,12.5515,12.5217,12.5465,317896.9891
2012-05-25 10:20:00,25.3,25.31,25.26,25.28,397982.5767996332,12.5465,12.5515,12.5267,12.5366,397982.5768
2012-05-25 10:30:00,25.29,25.33,25.28,25.3,885679.3519792143,12.5415,12.5614,12.5366,12.5465,885679.352
2012-05-25 10:40:00,25.3,25.3,25.19,25.19,309796.72932905395,12.5465,12.5465,12.4919,12.4919,309796.7293
2012-05-25 10:50:00,25.19,25.22,25.18,25.19,201283.81476386977,12.4919,12.5068,12.487,12.4919,201283.8148
2012-05-25 11:00:00,25.19,25.21,25.19,25.19,174079.1685771053,12.4919,12.5019,12.4919,12.4919,174079.1686
2012-05-25 11:10:00,25.19,25.21,25.19,25.2,136634.57129756993,12.4919,12.5019,12.4919,12.4969,136634.5713
2012-05-25 11:20:00,25.2,25.25,25.2,25.24,334403.17896989145,12.4969,12.5217,12.4969,12.5167,334403.179
2012-05-25 11:30:00,25.24,25.24,25.19,25.22,227265.7802231392,12.5167,12.5167,12.4919,12.5068,227265.7802
2012-05-25 11:40:00,25.22,25.24,25.2,25.24,144429.16093535075,12.5068,12.5167,12.4969,12.5167,144429.1609
2012-05-25 11:50:00,25.24,25.31,25.24,25.3,417392.6333486168,12.5167,12.5515,12.5167,12.5465,417392.6333
2012-05-25 12:00:00,25.3,25.31,25.24,25.26,184319.1196698762,12.5465,12.5515,12.5167,12.5267,184319.1197
2012-05-25 12:10:00,25.26,25.27,25.24,25.26,162769.37184777623,12.5267,12.5316,12.5167,12.5267,162769.3718
2012-05-25 12:20:00,25.26,25.29,25.26,25.27,123643.5885679352,12.5267,12.5415,12.5267,12.5316,123643.5886
2012-05-25 12:30:00,25.28,25.28,25.26,25.28,104844.87238269906,12.5366,12.5366,12.5267,12.5366,104844.8724
2012-05-25 12:40:00,25.27,25.33,25.27,25.31,302307.8098731469,12.5316,12.5614,12.5316,12.5515,302307.8099
2012-05-25 12:50:00,25.31,25.33,25.3,25.3,102552.34601864588,12.5515,12.5614,12.5465,12.5465,102552.346
2012-05-25 13:00:00,25.3,25.3,25.29,25.29,66024.75928473177,12.5465,12.5465,12.5415,12.5415,66024.7593
2012-05-25 13:10:00,25.29,25.3,25.26,25.28,93840.74583524375,12.5415,12.5465,12.5267,12.5366,93840.7458
2012-05-25 13:20:00,25.28,25.29,25.26,25.28,229558.3065871924,12.5366,12.5415,12.5267,12.5366,229558.3066
2012-05-25 13:30:00,25.28,25.28,25.26,25.26,46156.19746293749,12.5366,12.5366,12.5267,12.5267,46156.1975
2012-05-25 13:40:00,25.26,25.28,25.26,25.28,174384.83875897905,12.5267,12.5366,12.5267,12.5366,174384.8388
2012-05-25 13:50:00,25.28,25.28,25.26,25.26,180956.74766926485,12.5366,12.5366,12.5267,12.5267,180956.7477
2012-05-25 14:00:00,25.26,25.28,25.26,25.26,163380.71221152376,12.5267,12.5366,12.5267,12.5267,163380.7122
2012-05-25 14:10:00,25.26,25.27,25.26,25.26,143817.82057160322,12.5267,12.5316,12.5267,12.5267,143817.8206
2012-05-25 14:20:00,25.26,25.27,25.24,25.26,259055.4791380101,12.5267,12.5316,12.5167,12.5267,259055.4791
2012-05-25 14:30:00,25.27,25.28,25.24,25.26,118600.03056701818,12.5316,12.5366,12.5167,12.5267,118600.0306
2012-05-25 14:40:00,25.26,25.26,25.21,25.21,171022.46675836772,12.5267,12.5267,12.5019,12.5019,171022.4668
2012-05-25 14:50:00,25.22,25.24,25.21,25.24,161852.36130215495,12.5068,12.5167,12.5019,12.5167,161852.3613
2012-05-25 15:00:00,25.24,25.25,25.22,25.22,143817.82057160322,12.5167,12.5217,12.5068,12.5068,143817.8206
2012-05-25 15:10:00,25.22,25.23,25.19,25.2,201895.1551276173,12.5068,12.5118,12.4919,12.4969,201895.1551
2012-05-25 15:20:00,25.21,25.21,25.15,25.18,376585.6640684701,12.5019,12.5019,12.4721,12.487,376585.6641
2012-05-25 15:30:00,25.19,25.23,25.18,25.23,337459.88078862906,12.4919,12.5118,12.487,12.5118,337459.8808
2012-05-25 15:40:00,25.23,25.24,25.22,25.23,319578.1751490142,12.5118,12.5167,12.5068,12.5118,319578.1751
2012-05-25 15:50:00,25.23,25.24,25.21,25.22,784655.3568699373,12.5118,12.5167,12.5019,12.5068,784655.3569
2012-05-29 09:30:00,25.34,25.37,25.28,25.32,402109.1242549289,12.5663,12.5812,12.5366,12.5564,402109.1243
2012-05-29 09:40:00,25.32,25.41,25.31,25.35,327678.4349686688,12.5564,12.601,12.5515,12.5713,327678.435
2012-05-29 09:50:00,25.35,25.37,25.32,25.33,235366.0400427938,12.5713,12.5812,12.5564,12.5614,235366.04
2012-05-29 10:00:00,25.33,25.35,25.28,25.29,438789.5460797799,12.5614,12.5713,12.5366,12.5415,438789.5461
2012-05-29 10:10:00,25.3,25.35,25.3,25.31,450863.5182637933,12.5465,12.5713,12.5465,12.5515,450863.5183
2012-05-29 10:20:00,25.31,25.33,25.28,25.3,192113.70930765703,12.5515,12.5614,12.5366,12.5465,192113.7093
2012-05-29 10:30:00,25.31,25.33,25.29,25.3,160476.84548372307,12.5515,12.5614,12.5415,12.5465,160476.8455
2012-05-29 10:40:00,25.3,25.32,25.29,25.31,159559.8349381018,12.5465,12.5564,12.5415,12.5515,159559.8349
2012-05-29 10:50:00,25.32,25.33,25.3,25.31,239798.2576799633,12.5564,12.5614,12.5465,12.5515,239798.2577
2012-05-29 11:00:00,25.31,25.31,25.28,25.29,89255.6931071374,12.5515,12.5515,12.5366,12.5415,89255.6931
2012-05-29 11:10:00,25.28,25.3,25.27,25.29,108971.4198379948,12.5366,12.5465,12.5316,12.5415,108971.4198
2012-05-29 11:20:00,25.3,25.3,25.27,25.29,175913.18966834786,12.5465,12.5465,12.5316,12.5415,175913.1897
2012-05-29 11:30:00,25.3,25.3,25.21,25.21,193489.2251260889,12.5465,12.5465,12.5019,12.5019,193489.2251
2012-05-29 11:40:00,25.21,25.24,25.17,25.19,163686.3823933975,12.5019,12.5167,12.482,12.4919,163686.3824
2012-05-29 11:50:00,25.19,25.25,25.18,25.22,228641.2960415712,12.4919,12.5217,12.487,12.5068,228641.296
2012-05-29 12:00:00,25.23,25.23,25.18,25.2,176983.035304906,12.5118,12.5118,12.487,12.4969,176983.0353
2012-05-29 12:10:00,25.2,25.22,25.19,25.21,77181.72092312394,12.4969,12.5068,12.4919,12.5019,77181.7209
2012-05-29 12:20:00,25.21,25.23,25.2,25.22,106220.38820113098,12.5019,12.5118,12.4969,12.5068,106220.3882
2012-05-29 12:30:00,25.22,25.23,25.18,25.19,212287.94131132503,12.5068,12.5118,12.487,12.4919,212287.9413
2012-05-29 12:40:00,25.2,25.21,25.18,25.19,113403.63747516429,12.4969,12.5019,12.487,12.4919,113403.6375
2012-05-29 12:50:00,25.2,25.22,25.19,25.2,143817.82057160322,12.4969,12.5068,12.4919,12.4969,143817.8206
2012-05-29 13:00:00,25.2,25.22,25.19,25.22,95521.93183554945,12.4969,12.5068,12.4919,12.5068,95521.9318
2012-05-29 13:10:00,25.22,25.23,25.19,25.2,125477.60965917776,12.5068,12.5118,12.4919,12.4969,125477.6097
2012-05-29 13:20:00,25.2,25.22,25.19,25.2,158337.15421060674,12.4969,12.5068,12.4919,12.4969,158337.1542
2012-05-29 13:30:00,25.2,25.26,25.2,25.25,224973.25385908605,12.4969,12.5267,12.4969,12.5217,224973.2539
2012-05-29 13:40:00,25.25,25.28,25.24,25.24,113250.8023842274,12.5217,12.5366,12.5167,12.5167,113250.8024
2012-05-29 13:50:00,25.24,25.25,25.23,25.24,123490.75347699832,12.5167,12.5217,12.5118,12.5167,123490.7535
2012-05-29 14:00:00,25.24,25.25,25.22,25.25,71068.31728564878,12.5167,12.5217,12.5068,12.5217,71068.3173
2012-05-29 14:10:00,25.25,25.28,25.24,25.26,121045.39202200824,12.5217,12.5366,12.5167,12.5267,121045.392
2012-05-29 14:20:00,25.25,25.27,25.24,25.24,128381.47638697844,12.5217,12.5316,12.5167,12.5167,128381.4764
2012-05-29 14:30:00,25.24,25.24,25.22,25.22,153293.59620968974,12.5167,12.5167,12.5068,12.5068,153293.5962
2012-05-29 14:40:00,25.22,25.24,25.2,25.24,198532.783127006,12.5068,12.5167,12.4969,12.5167,198532.7831
2012-05-29 14:50:00,25.24,25.27,25.24,25.26,131591.0132966529,12.5167,12.5316,12.5167,12.5267,131591.0133
2012-05-29 15:00:00,25.26,25.26,25.24,25.26,108054.40929237352,12.5267,12.5267,12.5167,12.5267,108054.4093
2012-05-29 15:10:00,25.26,25.28,25.26,25.28,261959.3458658108,12.5267,12.5366,12.5267,12.5366,261959.3459
2012-05-29 15:20:00,25.28,25.28,25.26,25.28,168577.10530337764,12.5366,12.5366,12.5267,12.5366,168577.1053
2012-05-29 15:30:00,25.28,25.28,25.26,25.26,225584.59422283355,12.5366,12.5366,12.5267,12.5267,225584.5942
2012-05-29 15:40:00,25.26,25.33,25.26,25.32,475622.8029955677,12.5267,12.5614,12.5267,12.5564,475622.803
2012-05-29 15:50:00,25.31,25.32,25.28,25.3,1000152.8350909367,12.5515,12.5564,12.5366,12.5465,1000152.8351
2012-05-30 09:30:00,25.07,25.18,25.06,25.14,469509.3993580926,12.4324,12.487,12.4275,12.4671,469509.3994
2012-05-30 09:40:00,25.14,25.14,25.1,25.11,262417.8511386214,12.4671,12.4671,12.4473,12.4523,262417.8511
2012-05-30 09:50:00,25.11,25.13,25.07,25.08,232615.00840593,12.4523,12.4622,12.4324,12.4374,232615.0084
2012-05-30 10:00:00,25.09,25.15,25.03,25.14,307504.2029650008,12.4424,12.4721,12.4126,12.4671,307504.203
2012-05-30 10:10:00,25.14,25.14,25.09,25.09,280910.8971419838,12.4671,12.4671,12.4424,12.4424,280910.8971
2012-05-30 10:20:00,25.09,25.13,25.07,25.11,187070.15130674,12.4424,12.4622,12.4324,12.4523,187070.1513
2012-05-30 10:30:00,25.11,25.13,25.07,25.07,223292.0678587804,12.4523,12.4622,12.4324,12.4324,223292.0679
2012-05-30 10:40:00,25.07,25.09,25.05,25.06,139385.60293443373,12.4324,12.4424,12.4225,12.4275,139385.6029
2012-05-30 10:50:00,25.07,25.09,25.07,25.07,215650.3133119364,12.4324,12.4424,12.4324,12.4324,215650.3133
2012-05-30 11:00:00,25.07,25.09,25.06,25.08,111875.2865657955,12.4324,12.4424,12.4275,12.4374,111875.2866
2012-05-30 11:10:00,25.08,25.1,25.08,25.1,110041.26547455296,12.4374,12.4473,12.4374,12.4473,110041.2655
2012-05-30 11:20:00,25.1,25.11,25.07,25.1,137093.07657038057,12.4473,12.4523,12.4324,12.4473,137093.0766
2012-05-30 11:30:00,25.09,25.11,25.07,25.09,228182.7907687605,12.4424,12.4523,12.4324,12.4424,228182.7908
2012-05-30 11:40:00,25.09,25.09,25.06,25.06,135106.22038820112,12.4424,12.4424,12.4275,12.4275,135106.2204
2012-05-30 11:50:00,25.06,25.07,25.05,25.06,160171.1753018493,12.4275,12.4324,12.4225,12.4275,160171.1753
2012-05-30 12:00:00,25.07,25.07,25.03,25.06,155891.79275561668,12.4324,12.4324,12.4126,12.4275,155891.7928
2012-05-30 12:10:00,25.06,25.06,25.04,25.05,127311.63075042029,12.4275,12.4275,12.4176,12.4225,127311.6308
2012-05-30 12:20:00,25.05,25.05,25.01,25.03,223903.40822252788,12.4225,12.4225,12.4027,12.4126,223903.4082
2012-05-30 12:30:00,25.03,25.04,25.02,25.04,105761.88292832034,12.4126,12.4176,12.4076,12.4176,105761.8829
2012-05-30 12:40:00,25.04,25.06,25.03,25.05,196851.59712670028,12.4176,12.4275,12.4126,12.4225,196851.5971
2012-05-30 12:50:00,25.05,25.07,25.05,25.05,159254.164756228,12.4225,12.4324,12.4225,12.4225,159254.1648
2012-05-30 13:00:00,25.05,25.07,25.03,25.03,108818.58474705792,12.4225,12.4324,12.4126,12.4126,108818.5847
2012-05-30 13:10:00,25.02,25.05,25.02,25.05,96744.61256304447,12.4076,12.4225,12.4076,12.4225,96744.6126
2012-05-30 13:20:00,25.05,25.08,25.04,25.08,198227.1129451322,12.4225,12.4374,12.4176,12.4374,198227.1129
2012-05-30 13:30:00,25.08,25.13,25.07,25.13,209842.579856335,12.4374,12.4622,12.4324,12.4622,209842.5799
2012-05-30 13:40:00,25.12,25.13,25.1,25.11,121656.73238575576,12.4572,12.4622,12.4473,12.4523,121656.7324
2012-05-30 13:50:00,25.11,25.12,25.09,25.1,168118.600030567,12.4523,12.4572,12.4424,12.4473,168118.6
2012-05-30 14:00:00,25.11,25.11,25.09,25.09,122879.4131132508,12.4523,12.4523,12.4424,12.4424,122879.4131
2012-05-30 14:10:00,25.1,25.11,25.07,25.11,81613.93856029343,12.4473,12.4523,12.4324,12.4523,81613.9386
2012-05-30 14:20:00,25.11,25.11,25.05,25.07,110499.7707473636,12.4523,12.4523,12.4225,12.4324,110499.7707
2012-05-30 14:30:00,25.07,25.09,25.06,25.07,217790.00458505272,12.4324,12.4424,12.4275,12.4324,217790.0046
2012-05-30 14:40:00,25.07,25.09,25.06,25.07,152529.42075500535,12.4324,12.4424,12.4275,12.4324,152529.4208
2012-05-30 14:50:00,25.07,25.11,25.07,25.09,147027.3574812777,12.4324,12.4523,12.4324,12.4424,147027.3575
2012-05-30 15:00:00,25.09,25.11,25.08,25.09,293137.7044169341,12.4424,12.4523,12.4374,12.4424,293137.7044
2012-05-30 15:10:00,25.1,25.1,25.06,25.1,316215.80314840283,12.4473,12.4473,12.4275,12.4473,316215.8031
2012-05-30 15:20:00,25.1,25.13,25.08,25.12,242090.7840440165,12.4473,12.4622,12.4374,12.4572,242090.784
2012-05-30 15:30:00,25.13,25.16,25.1,25.16,365581.5375210148,12.4622,12.4771,12.4473,12.4771,365581.5375
2012-05-30 15:40:00,25.16,25.16,25.11,25.14,418615.3140761118,12.4771,12.4771,12.4523,12.4671,418615.3141
2012-05-30 15:50:00,25.15,25.15,25.13,25.13,906617.7594375669,12.4721,12.4721,12.4622,12.4622,906617.7594
2012-05-31 09:30:00,25.11,25.16,25.01,25.16,551581.8431911967,12.4523,12.4771,12.4027,12.4771,551581.8432
2012-05-31 09:40:00,25.16,25.18,25.13,25.14,327525.59987773193,12.4771,12.487,12.4622,12.4671,327525.5999
2012-05-31 09:50:00,25.14,25.16,25.12,25.15,349533.8529726425,12.4671,12.4771,12.4572,12.4721,349533.853
2012-05-31 10:00:00,25.14,25.17,25.11,25.12,372611.9517041112,12.4671,12.482,12.4523,12.4572,372611.9517
2012-05-31 10:10:00,25.12,25.15,25.09,25.14,216108.81858474703,12.4572,12.4721,12.4424,12.4671,216108.8186
2012-05-31 10:20:00,25.14,25.16,25.11,25.14,390952.1626165367,12.4671,12.4771,12.4523,12.4671,390952.1626
2012-05-31 10:30:00,25.14,25.14,25.09,25.09,322634.87696775177,12.4671,12.4671,12.4424,12.4424,322634.877
2012-05-31 10:40:00,25.1,25.11,25.08,25.08,323399.0524224362,12.4473,12.4523,12.4374,12.4374,323399.0524
2012-05-31 10:50:00,25.09,25.12,25.07,25.11,224361.9134953385,12.4424,12.4572,12.4324,12.4523,224361.9135
2012-05-31 11:00:00,25.11,25.12,25.07,25.12,471954.7608130827,12.4523,12.4572,12.4324,12.4572,471954.7608
2012-05-31 11:10:00,25.12,25.12,25.06,25.07,380253.7062509552,12.4572,12.4572,12.4275,12.4324,380253.7063
2012-05-31 11:20:00,25.07,25.14,25.05,25.13,285495.9498700902,12.4324,12.4671,12.4225,12.4622,285495.9499
2012-05-31 11:30:00,25.13,25.13,25.07,25.07,616842.4270212441,12.4622,12.4622,12.4324,12.4324,616842.427
2012-05-31 11:40:00,25.07,25.09,25.03,25.03,503744.4597279536,12.4324,12.4424,12.4126,12.4126,503744.4597
2012-05-31 11:50:00,25.03,25.05,25.0,25.01,208772.73421977684,12.4126,12.4225,12.3977,12.4027,208772.7342
2012-05-31 12:00:00,25.01,25.05,25.0,25.04,200061.1340363748,12.4027,12.4225,12.3977,12.4176,200061.134
2012-05-31 12:10:00,25.03,25.07,25.02,25.07,520556.31973101024,12.4126,12.4324,12.4076,12.4324,520556.3197
2012-05-31 12:20:00,25.07,25.14,25.07,25.11,251260.88950022924,12.4324,12.4671,12.4324,12.4523,251260.8895
2012-05-31 12:30:00,25.11,25.13,25.08,25.1,353354.7302460645,12.4523,12.4622,12.4374,12.4473,353354.7302
2012-05-31 12:40:00,25.11,25.12,25.09,25.09,128687.1465688522,12.4523,12.4572,12.4424,12.4424,128687.1466
2012-05-31 12:50:00,25.09,25.11,25.07,25.07,131591.0132966529,12.4424,12.4523,12.4324,12.4324,131591.0133
2012-05-31 13:00:00,25.07,25.11,25.06,25.08,321259.36114931986,12.4324,12.4523,12.4275,12.4374,321259.3611
2012-05-31 13:10:00,25.07,25.1,25.06,25.09,268378.4196851597,12.4324,12.4473,12.4275,12.4424,268378.4197
2012-05-31 13:20:00,25.09,25.11,25.08,25.09,162005.19639309184,12.4424,12.4523,12.4374,12.4424,162005.1964
2012-05-31 13:30:00,25.09,25.12,25.08,25.08,246981.50695399664,12.4424,12.4572,12.4374,12.4374,246981.507
2012-05-31 13:40:00,25.07,25.09,25.06,25.06,162616.53675683937,12.4324,12.4424,12.4275,12.4275,162616.5368
2012-05-31 13:50:00,25.06,25.08,25.04,25.07,281369.40241479443,12.4275,12.4374,12.4176,12.4324,281369.4024
2012-05-31 14:00:00,25.07,25.11,25.07,25.11,235366.0400427938,12.4324,12.4523,12.4324,12.4523,235366.04
2012-05-31 14:10:00,25.11,25.13,25.1,25.11,169494.11584899892,12.4523,12.4622,12.4473,12.4523,169494.1158
2012-05-31 14:20:00,25.11,25.12,25.07,25.09,164144.88766620815,12.4523,12.4572,12.4324,12.4424,164144.8877
2012-05-31 14:30:00,25.09,25.1,25.07,25.08,147944.36802689897,12.4424,12.4473,12.4324,12.4374,147944.368
2012-05-31 14:40:00,25.08,25.12,25.08,25.08,119058.53583982882,12.4374,12.4572,12.4374,12.4374,119058.5358
2012-05-31 14:50:00,25.08,25.11,25.06,25.1,146110.34693565642,12.4374,12.4523,12.4275,12.4473,146110.3469
2012-05-31 15:00:00,25.09,25.11,25.07,25.09,126547.4552957359,12.4424,12.4523,12.4324,12.4424,126547.4553
2012-05-31 15:10:00,25.1,25.13,25.1,25.11,95674.76692648632,12.4473,12.4622,12.4473,12.4523,95674.7669
2012-05-31 15:20:00,25.12,25.16,25.11,25.16,188598.5022161088,12.4572,12.4771,12.4523,12.4771,188598.5022
2012-05-31 15:30:00,25.16,25.17,25.12,25.14,532630.2919150237,12.4771,12.482,12.4572,12.4671,532630.2919
2012-05-31 15:40:00,25.15,25.15,25.06,25.1,484487.2382699067,12.4721,12.4721,12.4275,12.4473,484487.2383
2012-05-31 15:50:00,25.09,25.11,25.03,25.03,1016964.6950939936,12.4424,12.4523,12.4126,12.4126,1016964.6951
2012-06-01 09:30:00,24.86,24.92,24.75,24.8,823475.4699679046,12.3283,12.358,12.2737,12.2985,823475.47
2012-06-01 09:40:00,24.79,24.84,24.76,24.78,282286.4129604157,12.2936,12.3184,12.2787,12.2886,282286.413
2012-06-01 09:50:00,24.78,24.81,24.73,24.75,373223.29206785874,12.2886,12.3035,12.2638,12.2737,373223.2921
2012-06-01 10:00:00,24.75,24.87,24.73,24.81,406999.84716490906,12.2737,12.3333,12.2638,12.3035,406999.8472
2012-06-01 10:10:00,24.82,24.84,24.75,24.77,241173.77349839525,12.3085,12.3184,12.2737,12.2837,241173.7735
2012-06-01 10:20:00,24.77,24.78,24.73,24.76,228335.62585969732,12.2837,12.2886,12.2638,12.2787,228335.6259
2012-06-01 10:30:00,24.76,24.77,24.73,24.73,225126.0889500229,12.2787,12.2837,12.2638,12.2638,225126.089
2012-06-01 10:40:00,24.73,24.75,24.69,24.71,329665.2911508482,12.2638,12.2737,12.244,12.2539,329665.2912
2012-06-01 10:50:00,24.7,24.71,24.63,24.65,370777.9306128687,12.2489,12.2539,12.2142,12.2242,370777.9306
2012-06-01 11:00:00,24.65,24.65,24.58,24.58,321717.8664221305,12.2242,12.2242,12.1894,12.1894,321717.8664
2012-06-01 11:10:00,24.58,24.65,24.58,24.64,520556.31973101024,12.1894,12.2242,12.1894,12.2192,520556.3197
2012-06-01 11:20:00,24.64,24.66,24.63,24.65,248204.1876814917,12.2192,12.2291,12.2142,12.2242,248204.1877
2012-06-01 11:30:00,24.65,24.71,24.65,24.69,209995.41494727187,12.2242,12.2539,12.2242,12.244,209995.4149
2012-06-01 11:40:00,24.69,24.71,24.67,24.67,141372.45911661317,12.244,12.2539,12.2341,12.2341,141372.4591
2012-06-01 11:50:00,24.66,24.71,24.65,24.71,141678.12929848692,12.2291,12.2539,12.2242,12.2539,141678.1293
2012-06-01 12:00:00,24.7,24.73,24.69,24.73,122268.07274950328,12.2489,12.2638,12.244,12.2638,122268.0727
2012-06-01 12:10:00,24.73,24.75,24.71,24.75,133272.19929695857,12.2638,12.2737,12.2539,12.2737,133272.1993
2012-06-01 12:20:00,24.75,24.75,24.7,24.71,163075.04202965,12.2737,12.2737,12.2489,12.2539,163075.042
2012-06-01 12:30:00,24.71,24.72,24.69,24.69,81155.4332874828,12.2539,12.2589,12.244,12.244,81155.4333
2012-06-01 12:40:00,24.69,24.72,24.69,24.71,141219.62402567628,12.244,12.2589,12.244,12.2539,141219.624
2012-06-01 12:50:00,24.71,24.72,24.69,24.7,166743.0842121351,12.2539,12.2589,12.244,12.2489,166743.0842
2012-06-01 13:00:00,24.69,24.71,24.67,24.69,315757.2978755922,12.244,12.2539,12.2341,12.244,315757.2979
2012-06-01 13:10:00,24.68,24.72,24.68,24.7,98425.79856335014,12.239,12.2589,12.239,12.2489,98425.7986
2012-06-01 13:20:00,24.7,24.71,24.66,24.66,161393.85602934432,12.2489,12.2539,12.2291,12.2291,161393.856
2012-06-01 13:30:00,24.67,24.67,24.61,24.63,296500.07641754544,12.2341,12.2341,12.2043,12.2142,296500.0764
2012-06-01 13:40:00,24.63,24.67,24.63,24.64,138621.42747974934,12.2142,12.2341,12.2142,12.2192,138621.4275
2012-06-01 13:50:00,24.64,24.64,24.6,24.6,235824.54531560445,12.2192,12.2192,12.1994,12.1994,235824.5453
2012-06-01 14:00:00,24.6,24.63,24.59,24.62,286871.4656885221,12.1994,12.2142,12.1944,12.2093,286871.4657
2012-06-01 14:10:00,24.61,24.63,24.6,24.63,173009.32294054714,12.2043,12.2142,12.1994,12.2142,173009.3229
2012-06-01 14:20:00,24.63,24.67,24.62,24.62,296652.9115084824,12.2142,12.2341,12.2093,12.2093,296652.9115
2012-06-01 14:30:00,24.62,24.67,24.62,24.67,211829.4360385144,12.2093,12.2341,12.2093,12.2341,211829.436
2012-06-01 14:40:00,24.66,24.67,24.62,24.62,183096.43894238115,12.2291,12.2341,12.2093,12.2093,183096.4389
2012-06-01 14:50:00,24.62,24.65,24.6,24.6,391104.9977074736,12.2093,12.2242,12.1994,12.1994,391104.9977
2012-06-01 15:00:00,24.6,24.62,24.59,24.61,234143.3593152988,12.1994,12.2093,12.1944,12.2043,234143.3593
2012-06-01 15:10:00,24.61,24.63,24.6,24.61,222222.22222222225,12.2043,12.2142,12.1994,12.2043,222222.2222
2012-06-01 15:20:00,24.61,24.64,24.59,24.6,244841.8156808804,12.2043,12.2192,12.1944,12.1994,244841.8157
2012-06-01 15:30:00,24.6,24.61,24.58,24.59,521320.4951856946,12.1994,12.2043,12.1894,12.1944,521320.4952
2012-06-01 15:40:00,24.59,24.63,24.58,24.6,427326.914259514,12.1944,12.2142,12.1894,12.1994,427326.9143
2012-06-01 15:50:00,24.6,24.62,24.59,24.6,847929.0845178053,12.1994,12.2093,12.1944,12.1994,847929.0845
2012-06-04 09:30:00,24.52,24.58,24.47,24.56,549900.657190891,12.1597,12.1894,12.1349,12.1795,549900.6572
2012-06-04 09:40:00,24.56,24.58,24.5,24.52,162005.19639309184,12.1795,12.1894,12.1498,12.1597,162005.1964
2012-06-04 09:50:00,24.52,24.55,24.48,24.54,237811.40149778387,12.1597,12.1746,12.1398,12.1696,237811.4015
2012-06-04 10:00:00,24.54,24.58,24.5,24.58,258596.97386519943,12.1696,12.1894,12.1498,12.1894,258596.9739
2012-06-04 10:10:00,24.58,24.62,24.56,24.6,699679.0463090325,12.1894,12.2093,12.1795,12.1994,699679.0463
2012-06-04 10:20:00,24.6,24.61,24.56,24.56,286871.4656885221,12.1994,12.2043,12.1795,12.1795,286871.4657
2012-06-04 10:30:00,24.56,24.6,24.56,24.59,269142.5951398441,12.1795,12.1994,12.1795,12.1944,269142.5951
2012-06-04 10:40:00,24.6,24.62,24.58,24.6,242702.124407764,12.1994,12.2093,12.1894,12.1994,242702.1244
2012-06-04 10:50:00,24.6,24.61,24.58,24.6,143664.98548066636,12.1994,12.2043,12.1894,12.1994,143664.9855
2012-06-04 11:00:00,24.6,24.61,24.58,24.6,220541.03622191653,12.1994,12.2043,12.1894,12.1994,220541.0362
2012-06-04 11:10:00,24.6,24.6,24.56,24.56,126088.95002292526,12.1994,12.1994,12.1795,12.1795,126088.95
2012-06-04 11:20:00,24.56,24.58,24.55,24.55,138621.42747974934,12.1795,12.1894,12.1746,12.1746,138621.4275
2012-06-04 11:30:00,24.56,24.57,24.54,24.56,102246.67583677212,12.1795,12.1845,12.1696,12.1795,102246.6758
2012-06-04 11:40:00,24.56,24.58,24.55,24.57,109277.09001986856,12.1795,12.1894,12.1746,12.1845,109277.09
2012-06-04 11:50:00,24.56,24.58,24.55,24.56,99189.97401803454,12.1795,12.1894,12.1746,12.1795,99189.974
2012-06-04 12:00:00,24.56,24.57,24.54,24.56,108360.07947424728,12.1795,12.1845,12.1696,12.1795,108360.0795
2012-06-04 12:10:00,24.56,24.56,24.52,24.54,110346.93565642672,12.1795,12.1795,12.1597,12.1696,110346.9357
2012-06-04 12:20:00,24.53,24.54,24.5,24.5,135717.56075194865,12.1646,12.1696,12.1498,12.1498,135717.5608
2012-06-04 12:30:00,24.51,24.53,24.49,24.52,66788.93473941616,12.1547,12.1646,12.1448,12.1597,66788.9347
2012-06-04 12:40:00,24.52,24.55,24.52,24.54,83906.46492434663,12.1597,12.1746,12.1597,12.1696,83906.4649
2012-06-04 12:50:00,24.53,24.54,24.52,24.53,104844.87238269906,12.1646,12.1696,12.1597,12.1646,104844.8724
2012-06-04 13:00:00,24.53,24.56,24.52,24.54,137398.74675225432,12.1646,12.1795,12.1597,12.1696,137398.7468
2012-06-04 13:10:00,24.53,24.55,24.51,24.52,97203.11783585513,12.1646,12.1746,12.1547,12.1597,97203.1178
2012-06-04 13:20:00,24.51,24.53,24.5,24.52,95063.4265627388,12.1547,12.1646,12.1498,12.1597,95063.4266
2012-06-04 13:30:00,24.52,24.59,24.52,24.58,155891.79275561668,12.1597,12.1944,12.1597,12.1894,155891.7928
2012-06-04 13:40:00,24.58,24.6,24.56,24.56,178205.71603240102,12.1894,12.1994,12.1795,12.1795,178205.716
2012-06-04 13:50:00,24.57,24.58,24.55,24.58,305823.01696469507,12.1845,12.1894,12.1746,12.1894,305823.017
2012-06-04 14:00:00,24.59,24.59,24.56,24.58,248204.1876814917,12.1944,12.1944,12.1795,12.1894,248204.1877
2012-06-04 14:10:00,24.58,24.6,24.55,24.59,305975.852055632,12.1894,12.1994,12.1746,12.1944,305975.8521
2012-06-04 14:20:00,24.6,24.61,24.58,24.6,260889.50022925265,12.1994,12.2043,12.1894,12.1994,260889.5002
2012-06-04 14:30:00,24.6,24.63,24.58,24.6,219471.1905853584,12.1994,12.2142,12.1894,12.1994,219471.1906
2012-06-04 14:40:00,24.61,24.64,24.6,24.6,257985.633501452,12.2043,12.2192,12.1994,12.1994,257985.6335
2012-06-04 14:50:00,24.6,24.6,24.57,24.57,113097.96729329054,12.1994,12.1994,12.1845,12.1845,113097.9673
2012-06-04 15:00:00,24.57,24.6,24.57,24.6,121351.062203882,12.1845,12.1994,12.1845,12.1994,121351.0622
2012-06-04 15:10:00,24.6,24.6,24.54,24.58,314993.12242090784,12.1994,12.1994,12.1696,12.1894,314993.1224
2012-06-04 15:20:00,24.58,24.6,24.56,24.59,239186.91731621572,12.1894,12.1994,12.1795,12.1944,239186.9173
2012-06-04 15:30:00,24.59,24.6,24.55,24.58,230475.31713281368,12.1944,12.1994,12.1746,12.1894,230475.3171
2012-06-04 15:40:00,24.58,24.63,24.57,24.63,384838.7589790616,12.1894,12.2142,12.1845,12.2142,384838.759
2012-06-04 15:50:00,24.62,24.68,24.62,24.64,875592.2359773804,12.2093,12.239,12.2093,12.2192,875592.236
2012-06-05 09:30:00,24.56,24.58,24.39,24.45,519333.6390035152,12.1795,12.1894,12.0952,12.125,519333.639
2012-06-05 09:40:00,24.45,24.51,24.44,24.48,220541.03622191653,12.125,12.1547,12.12,12.1398,220541.0362
2012-06-05 09:50:00,24.47,24.48,24.41,24.42,194864.7409445209,12.1349,12.1398,12.1051,12.1101,194864.7409
2012-06-05 10:00:00,24.42,24.49,24.42,24.47,202812.16567323857,12.1101,12.1448,12.1101,12.1349,202812.1657
2012-06-05 10:10:00,24.47,24.47,24.41,24.43,187681.4916704876,12.1349,12.1349,12.1051,12.1151,187681.4917
2012-06-05 10:20:00,24.43,24.48,24.42,24.46,175760.35457741097,12.1151,12.1398,12.1101,12.1299,175760.3546
2012-06-05 10:30:00,24.45,24.51,24.44,24.5,265780.2231392328,12.125,12.1547,12.12,12.1498,265780.2231
2012-06-05 10:40:00,24.5,24.5,24.45,24.46,227265.7802231392,12.1498,12.1498,12.125,12.1299,227265.7802
2012-06-05 10:50:00,24.46,24.46,24.43,24.44,227877.1205868868,12.1299,12.1299,12.1151,12.12,227877.1206
2012-06-05 11:00:00,24.45,24.46,24.43,24.45,407764.0226195934,12.125,12.1299,12.1151,12.125,407764.0226
2012-06-05 11:10:00,24.45,24.48,24.44,24.48,183402.10912425493,12.125,12.1398,12.12,12.1398,183402.1091
2012-06-05 11:20:00,24.48,24.48,24.46,24.46,219929.69585816903,12.1398,12.1398,12.1299,12.1299,219929.6959
2012-06-05 11:30:00,24.46,24.49,24.44,24.46,262723.5213204952,12.1299,12.1448,12.12,12.1299,262723.5213
2012-06-05 11:40:00,24.46,24.46,24.43,24.44,259972.4896836313,12.1299,12.1299,12.1151,12.12,259972.4897
2012-06-05 11:50:00,24.44,24.44,24.42,24.43,136634.57129756993,12.12,12.12,12.1101,12.1151,136634.5713
2012-06-05 12:00:00,24.43,24.47,24.43,24.45,240409.59804371084,12.1151,12.1349,12.1151,12.125,240409.598
2012-06-05 12:10:00,24.45,24.47,24.44,24.47,335473.02460644965,12.125,12.1349,12.12,12.1349,335473.0246
2012-06-05 12:20:00,24.46,24.48,24.46,24.48,136176.0660247593,12.1299,12.1398,12.1299,12.1398,136176.066
2012-06-05 12:30:00,24.48,24.52,24.46,24.5,277395.69005043554,12.1398,12.1597,12.1299,12.1498,277395.6901
2012-06-05 12:40:00,24.5,24.5,24.46,24.47,94910.59147180192,12.1498,12.1498,12.1299,12.1349,94910.5915
2012-06-05 12:50:00,24.47,24.52,24.47,24.52,156044.62784655357,12.1349,12.1597,12.1349,12.1597,156044.6278
2012-06-05 13:00:00,24.52,24.52,24.5,24.51,171022.46675836772,12.1597,12.1597,12.1498,12.1547,171022.4668
2012-06-05 13:10:00,24.52,24.54,24.51,24.52,173162.15803148402,12.1597,12.1696,12.1547,12.1597,173162.158
2012-06-05 13:20:00,24.52,24.56,24.52,24.55,163380.71221152376,12.1597,12.1795,12.1597,12.1746,163380.7122
2012-06-05 13:30:00,24.55,24.57,24.54,24.55,189209.8425798564,12.1746,12.1845,12.1696,12.1746,189209.8426
2012-06-05 13:40:00,24.55,24.58,24.55,24.56,168882.77548525142,12.1746,12.1894,12.1746,12.1795,168882.7755
2012-06-05 13:50:00,24.56,24.58,24.55,24.56,191502.3689439095,12.1795,12.1894,12.1746,12.1795,191502.3689
2012-06-05 14:00:00,24.57,24.6,24.56,24.58,265016.0476845484,12.1845,12.1994,12.1795,12.1894,265016.0477
2012-06-05 14:10:00,24.58,24.6,24.56,24.58,499312.242090784,12.1894,12.1994,12.1795,12.1894,499312.2421
2012-06-05 14:20:00,24.58,24.59,24.56,24.59,142595.1398441082,12.1894,12.1944,12.1795,12.1944,142595.1398
2012-06-05 14:30:00,24.58,24.6,24.58,24.6,115848.99893015435,12.1894,12.1994,12.1894,12.1994,115848.9989
2012-06-05 14:40:00,24.6,24.61,24.59,24.6,316215.80314840283,12.1994,12.2043,12.1944,12.1994,316215.8031
2012-06-05 14:50:00,24.6,24.61,24.6,24.6,84670.64037903101,12.1994,12.2043,12.1994,12.1994,84670.6404
2012-06-05 15:00:00,24.6,24.63,24.59,24.6,362677.6707932141,12.1994,12.2142,12.1944,12.1994,362677.6708
2012-06-05 15:10:00,24.6,24.64,24.58,24.62,310102.3995109277,12.1994,12.2192,12.1894,12.2093,310102.3995
2012-06-05 15:20:00,24.62,24.63,24.61,24.62,281063.73223292065,12.2093,12.2142,12.2043,12.2093,281063.7322
2012-06-05 15:30:00,24.62,24.64,24.61,24.63,347546.99679046305,12.2093,12.2192,12.2043,12.2142,347546.9968
2012-06-05 15:40:00,24.63,24.64,24.61,24.63,442304.7531713281,12.2142,12.2192,12.2043,12.2142,442304.7532
2012-06-05 15:50:00,24.64,24.67,24.6,24.6,1422894.6966223444,12.2192,12.2341,12.1994,12.1994,1422894.6966
2012-06-06 09:30:00,24.66,24.78,24.65,24.76,390340.8222527892,12.2291,12.2886,12.2242,12.2787,390340.8223
2012-06-06 09:40:00,24.75,24.78,24.73,24.75,278924.0409598044,12.2737,12.2886,12.2638,12.2737,278924.041
2012-06-06 09:50:00,24.75,24.76,24.7,24.71,160324.01039278618,12.2737,12.2787,12.2489,12.2539,160324.0104
2012-06-06 10:00:00,24.7,24.76,24.7,24.75,333791.83860614395,12.2489,12.2787,12.2489,12.2737,333791.8386
2012-06-06 10:10:00,24.75,24.77,24.69,24.71,366804.21824850986,12.2737,12.2837,12.244,12.2539,366804.2182
2012-06-06 10:20:00,24.71,24.73,24.69,24.73,250496.71404554485,12.2539,12.2638,12.244,12.2638,250496.714
2012-06-06 10:30:00,24.73,24.75,24.73,24.73,359620.9689744765,12.2638,12.2737,12.2638,12.2638,359620.969
2012-06-06 10:40:00,24.73,24.75,24.7,24.71,303683.3256915788,12.2638,12.2737,12.2489,12.2539,303683.3257
2012-06-06 10:50:00,24.71,24.73,24.69,24.72,335625.8596973865,12.2539,12.2638,12.244,12.2589,335625.8597
2012-06-06 11:00:00,24.73,24.73,24.71,24.73,97508.78801772886,12.2638,12.2638,12.2539,12.2638,97508.788
2012-06-06 11:10:00,24.73,24.75,24.71,24.75,359009.628610729,12.2638,12.2737,12.2539,12.2737,359009.6286
2012-06-06 11:20:00,24.75,24.79,24.75,24.79,124560.59911355648,12.2737,12.2936,12.2737,12.2936,124560.5991
2012-06-06 11:30:00,24.79,24.8,24.75,24.76,303377.655509705,12.2936,12.2985,12.2737,12.2787,303377.6555
2012-06-06 11:40:00,24.76,24.77,24.74,24.76,203423.50603698607,12.2787,12.2837,12.2688,12.2787,203423.506
2012-06-06 11:50:00,24.77,24.77,24.73,24.75,169035.61057618828,12.2837,12.2837,12.2638,12.2737,169035.6106
2012-06-06 12:00:00,24.75,24.78,24.75,24.77,167660.09475775636,12.2737,12.2886,12.2737,12.2837,167660.0948
2012-06-06 12:10:00,24.77,24.8,24.77,24.77,96897.44765398136,12.2837,12.2985,12.2837,12.2837,96897.4477
2012-06-06 12:20:00,24.77,24.78,24.75,24.77,265474.552957359,12.2837,12.2886,12.2737,12.2837,265474.553
2012-06-06 12:30:00,24.76,24.77,24.74,24.75,109735.5952926792,12.2787,12.2837,12.2688,12.2737,109735.5953
2012-06-06 12:40:00,24.75,24.8,24.75,24.77,228641.2960415712,12.2737,12.2985,12.2737,12.2837,228641.296
2012-06-06 12:50:00,24.77,24.78,24.75,24.75,283814.7638697845,12.2837,12.2886,12.2737,12.2737,283814.7639
2012-06-06 13:00:00,24.75,24.77,24.75,24.76,257221.4580467675,12.2737,12.2837,12.2737,12.2787,257221.458
2012-06-06 13:10:00,24.76,24.76,24.74,24.76,157725.81384685924,12.2787,12.2787,12.2688,12.2787,157725.8138
2012-06-06 13:20:00,24.76,24.77,24.75,24.77,246981.50695399664,12.2787,12.2837,12.2737,12.2837,246981.507
2012-06-06 13:30:00,24.77,24.77,24.75,24.76,176218.8598502216,12.2837,12.2837,12.2737,12.2787,176218.8599
2012-06-06 13:40:00,24.76,24.77,24.74,24.76,152376.5856640685,12.2787,12.2837,12.2688,12.2787,152376.5857
2012-06-06 13:50:00,24.76,24.77,24.75,24.76,170869.63166743083,12.2787,12.2837,12.2737,12.2787,170869.6317
2012-06-06 14:00:00,24.77,24.77,24.75,24.76,212287.94131132503,12.2837,12.2837,12.2737,12.2787,212287.9413
2012-06-06 14:10:00,24.76,24.77,24.75,24.77,211218.09567476693,12.2787,12.2837,12.2737,12.2837,211218.0957
2012-06-06 14:20:00,24.77,24.77,24.74,24.76,127617.30093229403,12.2837,12.2837,12.2688,12.2787,127617.3009
2012-06-06 14:30:00,24.76,24.77,24.75,24.77,339752.40715268225,12.2787,12.2837,12.2737,12.2837,339752.4072
2012-06-06 14:40:00,24.76,24.78,24.76,24.76,178817.05639614855,12.2787,12.2886,12.2787,12.2787,178817.0564
2012-06-06 14:50:00,24.76,24.77,24.75,24.76,197921.44276325844,12.2787,12.2837,12.2737,12.2787,197921.4428
2012-06-06 15:00:00,24.76,24.77,24.75,24.77,174843.3440317897,12.2787,12.2837,12.2737,12.2837,174843.344
2012-06-06 15:10:00,24.76,24.77,24.75,24.75,311325.0802384227,12.2787,12.2837,12.2737,12.2737,311325.0802
2012-06-06 15:20:00,24.75,24.77,24.74,24.74,170411.1263946202,12.2737,12.2837,12.2688,12.2688,170411.1264
2012-06-06 15:30:00,24.74,24.76,24.74,24.75,357175.60751948645,12.2688,12.2787,12.2688,12.2737,357175.6075
2012-06-06 15:40:00,24.75,24.78,24.75,24.75,794131.1325080238,12.2737,12.2886,12.2737,12.2737,794131.1325
2012-06-06 15:50:00,24.75,24.84,24.75,24.84,1415711.447348311,12.2737,12.3184,12.2737,12.3184,1415711.4473
2012-06-07 09:30:00,25.06,25.14,24.86,24.88,740638.8506801161,12.4275,12.4671,12.3283,12.3382,740638.8507
2012-06-07 09:40:00,24.88,25.04,24.88,25.03,501146.26318202657,12.3382,12.4176,12.3382,12.4126,501146.2632
2012-06-07 09:50:00,25.03,25.03,24.99,25.01,306281.5222375057,12.4126,12.4126,12.3928,12.4027,306281.5222
2012-06-07 10:00:00,25.01,25.03,24.95,25.0,559376.4328289775,12.4027,12.4126,12.3729,12.3977,559376.4328
2012-06-07 10:10:00,24.99,25.07,24.99,25.06,414183.0964389424,12.3928,12.4324,12.3928,12.4275,414183.0964
2012-06-07 10:20:00,25.05,25.09,25.04,25.09,203882.0113097967,12.4225,12.4424,12.4176,12.4424,203882.0113
2012-06-07 10:30:00,25.09,25.1,25.05,25.05,312089.25569310714,12.4424,12.4473,12.4225,12.4225,312089.2557
2012-06-07 10:40:00,25.06,25.09,25.05,25.07,370013.7551581843,12.4275,12.4424,12.4225,12.4324,370013.7552
2012-06-07 10:50:00,25.08,25.16,25.06,25.15,246370.1665902491,12.4374,12.4771,12.4275,12.4721,246370.1666
2012-06-07 11:00:00,25.14,25.14,25.11,25.11,227877.1205868868,12.4671,12.4671,12.4523,12.4523,227877.1206
2012-06-07 11:10:00,25.11,25.11,25.09,25.1,218859.8502216109,12.4523,12.4523,12.4424,12.4473,218859.8502
2012-06-07 11:20:00,25.11,25.13,25.09,25.09,246523.001681186,12.4523,12.4622,12.4424,12.4424,246523.0017
2012-06-07 11:30:00,25.09,25.13,25.08,25.11,206021.702582913,12.4424,12.4622,12.4374,12.4523,206021.7026
2012-06-07 11:40:00,25.11,25.13,25.09,25.11,245758.8262265016,12.4523,12.4622,12.4424,12.4523,245758.8262
2012-06-07 11:50:00,25.11,25.13,25.06,25.07,244383.3104080697,12.4523,12.4622,12.4275,12.4324,244383.3104
2012-06-07 12:00:00,25.07,25.08,25.05,25.08,139385.60293443373,12.4324,12.4374,12.4225,12.4374,139385.6029
2012-06-07 12:10:00,25.07,25.11,25.07,25.09,232003.6680421825,12.4324,12.4523,12.4324,12.4424,232003.668
2012-06-07 12:20:00,25.08,25.09,25.06,25.09,203117.83585511232,12.4374,12.4424,12.4275,12.4424,203117.8359
2012-06-07 12:30:00,25.08,25.08,25.06,25.07,233990.5242243619,12.4374,12.4374,12.4275,12.4324,233990.5242
2012-06-07 12:40:00,25.07,25.09,25.05,25.09,300015.2835090937,12.4324,12.4424,12.4225,12.4424,300015.2835
2012-06-07 12:50:00,25.09,25.1,25.07,25.07,149319.88384533089,12.4424,12.4473,12.4324,12.4324,149319.8838
2012-06-07 13:00:00,25.07,25.08,25.07,25.08,113403.63747516429,12.4324,12.4374,12.4324,12.4374,113403.6375
2012-06-07 13:10:00,25.07,25.1,25.07,25.09,275255.99877731927,12.4324,12.4473,12.4324,12.4424,275255.9988
2012-06-07 13:20:00,25.09,25.11,25.08,25.09,347699.8318814,12.4424,12.4523,12.4374,12.4424,347699.8319
2012-06-07 13:30:00,25.09,25.09,25.08,25.09,125171.93947730398,12.4424,12.4424,12.4374,12.4424,125171.9395
2012-06-07 13:40:00,25.09,25.1,25.08,25.09,194100.56548983644,12.4424,12.4473,12.4374,12.4424,194100.5655
2012-06-07 13:50:00,25.1,25.11,25.08,25.08,269906.77059452847,12.4473,12.4523,12.4374,12.4374,269906.7706
2012-06-07 14:00:00,25.08,25.09,25.07,25.07,125019.10438636712,12.4374,12.4424,12.4324,12.4324,125019.1044
2012-06-07 14:10:00,25.08,25.1,25.07,25.09,224361.9134953385,12.4374,12.4473,12.4324,12.4424,224361.9135
2012-06-07 14:20:00,25.09,25.1,25.09,25.09,147485.86275408833,12.4424,12.4473,12.4424,12.4424,147485.8628
2012-06-07 14:30:00,25.09,25.11,25.09,25.09,333639.0035152071,12.4424,12.4523,12.4424,12.4424,333639.0035
2012-06-07 14:40:00,25.09,25.1,25.08,25.09,251413.72459116613,12.4424,12.4473,12.4374,12.4424,251413.7246
2012-06-07 14:50:00,25.08,25.09,25.07,25.09,112486.62692954302,12.4374,12.4424,12.4324,12.4424,112486.6269
2012-06-07 15:00:00,25.09,25.09,25.05,25.06,424881.5528045239,12.4424,12.4424,12.4225,12.4275,424881.5528
2012-06-07 15:10:00,25.06,25.07,25.02,25.03,604157.1144734831,12.4275,12.4324,12.4076,12.4126,604157.1145
2012-06-07 15:20:00,25.03,25.05,25.02,25.03,261500.8405930001,12.4126,12.4225,12.4076,12.4126,261500.8406
2012-06-07 15:30:00,25.03,25.04,25.0,25.01,332263.4876967752,12.4126,12.4176,12.3977,12.4027,332263.4877
2012-06-07 15:40:00,25.01,25.03,24.98,24.98,548525.1413724591,12.4027,12.4126,12.3878,12.3878,548525.1414
2012-06-07 15:50:00,24.98,24.99,24.95,24.97,1055631.973101024,12.3878,12.3928,12.3729,12.3828,1055631.9731
2012-06-08 09:30:00,25.01,25.08,24.97,25.03,419837.9948036069,12.4027,12.4374,12.3828,12.4126,419837.9948
2012-06-08 09:40:00,25.03,25.07,24.97,25.05,329970.961332722,12.4126,12.4324,12.3828,12.4225,329970.9613
2012-06-08 09:50:00,25.05,25.05,25.01,25.03,407152.6822558459,12.4225,12.4225,12.4027,12.4126,407152.6823
2012-06-08 10:00:00,25.03,25.08,25.01,25.07,1102093.840745835,12.4126,12.4374,12.4027,12.4324,1102093.8407
2012-06-08 10:10:00,25.07,25.07,25.01,25.02,435732.8442610423,12.4324,12.4324,12.4027,12.4076,435732.8443
2012-06-08 10:20:00,25.01,25.01,24.98,25.0,334556.0140608284,12.4027,12.4027,12.3878,12.3977,334556.0141
2012-06-08 10:30:00,25.0,25.01,24.99,25.01,235824.54531560445,12.3977,12.4027,12.3928,12.4027,235824.5453
2012-06-08 10:40:00,25.0,25.03,25.0,25.01,257221.4580467675,12.3977,12.4126,12.3977,12.4027,257221.458
2012-06-08 10:50:00,25.01,25.03,25.0,25.01,193947.7303988996,12.4027,12.4126,12.3977,12.4027,193947.7304
2012-06-08 11:00:00,25.02,25.03,24.97,24.99,221916.55204034844,12.4076,12.4126,12.3828,12.3928,221916.552
2012-06-08 11:10:00,24.98,24.99,24.97,24.99,117377.34983952314,12.3878,12.3928,12.3828,12.3928,117377.3498
2012-06-08 11:20:00,24.99,25.0,24.97,24.99,245911.66131743847,12.3928,12.3977,12.3828,12.3928,245911.6613
2012-06-08 11:30:00,24.99,25.03,24.98,25.01,370930.7657038056,12.3928,12.4126,12.3878,12.4027,370930.7657
2012-06-08 11:40:00,25.02,25.03,25.01,25.02,332110.65260583826,12.4076,12.4126,12.4027,12.4076,332110.6526
2012-06-08 11:50:00,25.02,25.04,25.0,25.01,324468.8980589943,12.4076,12.4176,12.3977,12.4027,324468.8981
2012-06-08 12:00:00,25.01,25.04,25.01,25.03,452086.1989912884,12.4027,12.4176,12.4027,12.4126,452086.199
2012-06-08 12:10:00,25.03,25.04,25.02,25.02,166590.24912119823,12.4126,12.4176,12.4076,12.4076,166590.2491
2012-06-08 12:20:00,25.03,25.04,25.01,25.03,95827.6020174232,12.4126,12.4176,12.4027,12.4126,95827.602
2012-06-08 12:30:00,25.03,25.05,25.03,25.03,193183.5549442152,12.4126,12.4225,12.4126,12.4126,193183.5549
2012-06-08 12:40:00,25.03,25.05,25.03,25.03,209995.41494727187,12.4126,12.4225,12.4126,12.4126,209995.4149
2012-06-08 12:50:00,25.03,25.04,25.01,25.04,227877.1205868868,12.4126,12.4176,12.4027,12.4176,227877.1206
2012-06-08 13:00:00,25.04,25.05,25.01,25.03,260278.15986550512,12.4176,12.4225,12.4027,12.4126,260278.1599
2012-06-08 13:10:00,25.03,25.04,25.01,25.01,116918.8445667125,12.4126,12.4176,12.4027,12.4027,116918.8446
2012-06-08 13:20:00,25.01,25.03,25.01,25.01,103622.19165520403,12.4027,12.4126,12.4027,12.4027,103622.1917
2012-06-08 13:30:00,25.01,25.03,25.01,25.03,73360.84364970197,12.4027,12.4126,12.4027,12.4126,73360.8436
2012-06-08 13:40:00,25.03,25.03,25.01,25.03,113862.14274797493,12.4126,12.4126,12.4027,12.4126,113862.1427
2012-06-08 13:50:00,25.03,25.04,25.02,25.03,120128.38147638696,12.4126,12.4176,12.4076,12.4126,120128.3815
2012-06-08 14:00:00,25.03,25.03,25.0,25.01,114473.48311172244,12.4126,12.4126,12.3977,12.4027,114473.4831
2012-06-08 14:10:00,25.02,25.03,25.01,25.02,95369.09674461256,12.4076,12.4126,12.4027,12.4076,95369.0967
2012-06-08 14:20:00,25.02,25.03,25.01,25.03,94452.08619899128,12.4076,12.4126,12.4027,12.4126,94452.0862
2012-06-08 14:30:00,25.03,25.03,25.01,25.03,275255.99877731927,12.4126,12.4126,12.4027,12.4126,275255.9988
2012-06-08 14:40:00,25.03,25.05,25.03,25.04,147944.36802689897,12.4126,12.4225,12.4126,12.4176,147944.368
2012-06-08 14:50:00,25.04,25.04,25.03,25.04,130979.6729329054,12.4176,12.4176,12.4126,12.4176,130979.6729
2012-06-08 15:00:00,25.04,25.04,25.03,25.04,325997.2489683631,12.4176,12.4176,12.4126,12.4176,325997.249
2012-06-08 15:10:00,25.03,25.05,25.03,25.04,887666.2081613938,12.4126,12.4225,12.4126,12.4176,887666.2082
2012-06-08 15:20:00,25.04,25.04,25.02,25.03,267461.4091395384,12.4176,12.4176,12.4076,12.4126,267461.4091
2012-06-08 15:30:00,25.03,25.03,25.01,25.02,249579.7034999236,12.4126,12.4126,12.4027,12.4076,249579.7035
2012-06-08 15:40:00,25.01,25.06,25.0,25.05,631973.1010239951,12.4027,12.4275,12.3977,12.4225,631973.101
2012-06-08 15:50:00,25.05,25.06,25.01,25.02,1465688.5220846706,12.4225,12.4275,12.4027,12.4076,1465688.5221
2012-06-11 09:30:00,25.14,25.2,25.06,25.19,654134.1892098426,12.4671,12.4969,12.4275,12.4919,654134.1892
2012-06-11 09:40:00,25.19,25.24,25.15,25.15,588262.2650160476,12.4919,12.5167,12.4721,12.4721,588262.265
2012-06-11 09:50:00,25.15,25.16,25.07,25.08,215650.3133119364,12.4721,12.4771,12.4324,12.4374,215650.3133
2012-06-11 10:00:00,25.08,25.14,25.07,25.13,261653.675683937,12.4374,12.4671,12.4324,12.4622,261653.6757
2012-06-11 10:10:00,25.13,25.14,25.11,25.11,172550.8176677365,12.4622,12.4671,12.4523,12.4523,172550.8177
2012-06-11 10:20:00,25.11,25.13,25.09,25.13,209842.579856335,12.4523,12.4622,12.4424,12.4622,209842.5799
2012-06-11 10:30:00,25.13,25.13,25.1,25.1,170258.2913036833,12.4622,12.4622,12.4473,12.4473,170258.2913
2012-06-11 10:40:00,25.1,25.11,25.05,25.08,184319.1196698762,12.4473,12.4523,12.4225,12.4374,184319.1197
2012-06-11 10:50:00,25.07,25.09,25.05,25.06,256304.44750114623,12.4324,12.4424,12.4225,12.4275,256304.4475
2012-06-11 11:00:00,25.05,25.09,25.05,25.09,275867.3391410668,12.4225,12.4424,12.4225,12.4424,275867.3391
2012-06-11 11:10:00,25.09,25.1,25.07,25.09,176218.8598502216,12.4424,12.4473,12.4324,12.4424,176218.8599
2012-06-11 11:20:00,25.08,25.09,25.05,25.09,246981.50695399664,12.4374,12.4424,12.4225,12.4424,246981.507
2012-06-11 11:30:00,25.08,25.1,25.07,25.1,187834.32676142445,12.4374,12.4473,12.4324,12.4473,187834.3268
2012-06-11 11:40:00,25.09,25.11,25.08,25.1,95980.43710836009,12.4424,12.4523,12.4374,12.4473,95980.4371
2012-06-11 11:50:00,25.11,25.11,25.07,25.09,262417.8511386214,12.4523,12.4523,12.4324,12.4424,262417.8511
2012-06-11 12:00:00,25.09,25.11,25.07,25.09,139538.43802537062,12.4424,12.4523,12.4324,12.4424,139538.438
2012-06-11 12:10:00,25.09,25.09,25.06,25.08,91242.54928931684,12.4424,12.4424,12.4275,12.4374,91242.5493
2012-06-11 12:20:00,25.09,25.11,25.08,25.11,131132.50802384227,12.4424,12.4523,12.4374,12.4523,131132.508
2012-06-11 12:30:00,25.1,25.14,25.1,25.14,211829.4360385144,12.4473,12.4671,12.4473,12.4671,211829.436
2012-06-11 12:40:00,25.14,25.15,25.13,25.14,137245.91166131743,12.4671,12.4721,12.4622,12.4671,137245.9117
2012-06-11 12:50:00,25.15,25.16,25.14,25.16,109735.5952926792,12.4721,12.4771,12.4671,12.4771,109735.5953
2012-06-11 13:00:00,25.16,25.17,25.14,25.16,199908.29894543783,12.4771,12.482,12.4671,12.4771,199908.2989
2012-06-11 13:10:00,25.16,25.17,25.15,25.16,262112.18095674764,12.4771,12.482,12.4721,12.4771,262112.181
2012-06-11 13:20:00,25.16,25.16,25.13,25.13,118294.36038514442,12.4771,12.4771,12.4622,12.4622,118294.3604
2012-06-11 13:30:00,25.13,25.13,25.11,25.13,207244.38331040807,12.4622,12.4622,12.4523,12.4622,207244.3833
2012-06-11 13:40:00,25.13,25.13,25.11,25.13,154669.11202812166,12.4622,12.4622,12.4523,12.4622,154669.112
2012-06-11 13:50:00,25.13,25.14,25.12,25.12,250802.3842274186,12.4622,12.4671,12.4572,12.4572,250802.3842
2012-06-11 14:00:00,25.12,25.13,25.08,25.1,204799.021855418,12.4572,12.4622,12.4374,12.4473,204799.0219
2012-06-11 14:10:00,25.09,25.11,25.08,25.09,126241.78511386212,12.4424,12.4523,12.4374,12.4424,126241.7851
2012-06-11 14:20:00,25.08,25.09,25.06,25.07,270059.6056854654,12.4374,12.4424,12.4275,12.4324,270059.6057
2012-06-11 14:30:00,25.06,25.07,25.05,25.06,218248.50985786336,12.4275,12.4324,12.4225,12.4275,218248.5099
2012-06-11 14:40:00,25.07,25.07,25.05,25.07,113556.47256610118,12.4324,12.4324,12.4225,12.4324,113556.4726
2012-06-11 14:50:00,25.06,25.08,25.05,25.07,150389.72948188902,12.4275,12.4374,12.4225,12.4324,150389.7295
2012-06-11 15:00:00,25.07,25.09,25.06,25.06,262112.18095674764,12.4324,12.4424,12.4275,12.4275,262112.181
2012-06-11 15:10:00,25.06,25.08,25.05,25.06,483875.8979061592,12.4275,12.4374,12.4225,12.4275,483875.8979
2012-06-11 15:20:00,25.06,25.07,25.05,25.07,257679.9633195781,12.4275,12.4324,12.4225,12.4324,257679.9633
2012-06-11 15:30:00,25.07,25.08,25.04,25.06,440012.2268072749,12.4324,12.4374,12.4176,12.4275,440012.2268
2012-06-11 15:40:00,25.06,25.07,25.01,25.01,410362.2191655204,12.4275,12.4324,12.4027,12.4027,410362.2192
2012-06-11 15:50:00,25.01,25.01,24.94,24.96,863976.7690661775,12.4027,12.4027,12.368,12.3779,863976.7691
2012-06-12 09:30:00,25.05,25.07,25.01,25.04,521626.1653675684,12.4225,12.4324,12.4027,12.4176,521626.1654
2012-06-12 09:40:00,25.03,25.05,25.0,25.03,338835.396607061,12.4126,12.4225,12.3977,12.4126,338835.3966
2012-06-12 09:50:00,25.03,25.05,24.99,25.03,623108.665749656,12.4126,12.4225,12.3928,12.4126,623108.6657
2012-06-12 10:00:00,25.03,25.05,24.99,25.01,354424.5758826226,12.4126,12.4225,12.3928,12.4027,354424.5759
2012-06-12 10:10:00,25.02,25.03,25.0,25.01,308421.21351062204,12.4076,12.4126,12.3977,12.4027,308421.2135
2012-06-12 10:20:00,25.01,25.06,24.99,25.05,560446.2784655356,12.4027,12.4275,12.3928,12.4225,560446.2785
2012-06-12 10:30:00,25.05,25.06,25.01,25.01,354271.74079168576,12.4225,12.4275,12.4027,12.4027,354271.7408
2012-06-12 10:40:00,25.02,25.08,25.01,25.08,418920.9842579856,12.4076,12.4374,12.4027,12.4374,418920.9843
2012-06-12 10:50:00,25.07,25.08,25.05,25.06,250038.20877273424,12.4324,12.4374,12.4225,12.4275,250038.2088
2012-06-12 11:00:00,25.07,25.09,25.05,25.09,286871.4656885221,12.4324,12.4424,12.4225,12.4424,286871.4657
2012-06-12 11:10:00,25.09,25.14,25.09,25.14,260125.32477456823,12.4424,12.4671,12.4424,12.4671,260125.3248
2012-06-12 11:20:00,25.14,25.17,25.13,25.16,276937.1847776249,12.4671,12.482,12.4622,12.4771,276937.1848
2012-06-12 11:30:00,25.16,25.18,25.15,25.18,261348.0055020633,12.4771,12.487,12.4721,12.487,261348.0055
2012-06-12 11:40:00,25.18,25.19,25.17,25.18,173009.32294054714,12.487,12.4919,12.482,12.487,173009.3229
2012-06-12 11:50:00,25.18,25.18,25.16,25.16,74430.68928626012,12.487,12.487,12.4771,12.4771,74430.6893
2012-06-12 12:00:00,25.16,25.17,25.11,25.11,279229.7111416781,12.4771,12.482,12.4523,12.4523,279229.7111
2012-06-12 12:10:00,25.11,25.12,25.09,25.11,186764.48112486623,12.4523,12.4572,12.4424,12.4523,186764.4811
2012-06-12 12:20:00,25.11,25.12,25.09,25.11,119822.7112945132,12.4523,12.4572,12.4424,12.4523,119822.7113
2012-06-12 12:30:00,25.11,25.13,25.1,25.12,123949.25874980896,12.4523,12.4622,12.4473,12.4572,123949.2587
2012-06-12 12:40:00,25.12,25.13,25.11,25.11,88033.01237964236,12.4572,12.4622,12.4523,12.4523,88033.0124
2012-06-12 12:50:00,25.11,25.11,25.1,25.11,113709.30765703804,12.4523,12.4523,12.4473,12.4523,113709.3077
2012-06-12 13:00:00,25.11,25.11,25.09,25.1,154974.7822099954,12.4523,12.4523,12.4424,12.4473,154974.7822
2012-06-12 13:10:00,25.09,25.12,25.09,25.11,243924.80513525903,12.4424,12.4572,12.4424,12.4523,243924.8051
2012-06-12 13:20:00,25.1,25.11,25.07,25.07,123337.91838606144,12.4473,12.4523,12.4324,12.4324,123337.9184
2012-06-12 13:30:00,25.07,25.1,25.07,25.09,116918.8445667125,12.4324,12.4473,12.4324,12.4424,116918.8446
2012-06-12 13:40:00,25.09,25.11,25.07,25.09,526822.5584594222,12.4424,12.4523,12.4324,12.4424,526822.5585
2012-06-12 13:50:00,25.08,25.09,25.07,25.08,181568.0880330124,12.4374,12.4424,12.4324,12.4374,181568.088
2012-06-12 14:00:00,25.08,25.09,25.06,25.06,170411.1263946202,12.4374,12.4424,12.4275,12.4275,170411.1264
2012-06-12 14:10:00,25.06,25.09,25.05,25.09,212899.2816750726,12.4275,12.4424,12.4225,12.4424,212899.2817
2012-06-12 14:20:00,25.09,25.09,25.07,25.07,169952.62112180956,12.4424,12.4424,12.4324,12.4324,169952.6211
2012-06-12 14:30:00,25.07,25.11,25.07,25.09,222986.3976769066,12.4324,12.4523,12.4324,12.4424,222986.3977
2012-06-12 14:40:00,25.1,25.1,25.07,25.09,162310.8665749656,12.4473,12.4473,12.4324,12.4424,162310.8666
2012-06-12 14:50:00,25.08,25.09,25.07,25.08,144887.6662081614,12.4374,12.4424,12.4324,12.4374,144887.6662
2012-06-12 15:00:00,25.08,25.09,25.07,25.07,270059.6056854654,12.4374,12.4424,12.4324,12.4324,270059.6057
2012-06-12 15:10:00,25.08,25.09,25.07,25.07,270823.78114014975,12.4374,12.4424,12.4324,12.4324,270823.7811
2012-06-12 15:20:00,25.07,25.09,25.06,25.09,319731.0102399511,12.4324,12.4424,12.4275,12.4424,319731.0102
2012-06-12 15:30:00,25.08,25.09,25.07,25.07,399358.0926180651,12.4374,12.4424,12.4324,12.4324,399358.0926
2012-06-12 15:40:00,25.07,25.11,25.05,25.1,769066.1775943757,12.4324,12.4523,12.4225,12.4473,769066.1776
2012-06-12 15:50:00,25.09,25.12,25.09,25.11,911966.9876203577,12.4424,12.4572,12.4424,12.4523,911966.9876
2012-06-13 09:30:00,25.09,25.09,24.99,25.0,333333.3333333333,12.4424,12.4424,12.3928,12.3977,333333.3333
2012-06-13 09:40:00,25.01,25.04,24.98,25.04,184319.1196698762,12.4027,12.4176,12.3878,12.4176,184319.1197
2012-06-13 09:50:00,25.03,25.11,25.03,25.1,203270.6709460492,12.4126,12.4523,12.4126,12.4473,203270.6709
2012-06-13 10:00:00,25.1,25.14,25.1,25.1,212746.4465841357,12.4473,12.4671,12.4473,12.4473,212746.4466
2012-06-13 10:10:00,25.11,25.13,25.09,25.09,206633.0429466605,12.4523,12.4622,12.4424,12.4424,206633.0429
2012-06-13 10:20:00,25.09,25.11,25.07,25.09,216567.3238575577,12.4424,12.4523,12.4324,12.4424,216567.3239
2012-06-13 10:30:00,25.09,25.11,25.06,25.08,231239.49258749807,12.4424,12.4523,12.4275,12.4374,231239.4926
2012-06-13 10:40:00,25.09,25.13,25.07,25.11,175760.35457741097,12.4424,12.4622,12.4324,12.4523,175760.3546
2012-06-13 10:50:00,25.11,25.13,25.09,25.11,240409.59804371084,12.4523,12.4622,12.4424,12.4523,240409.598
2012-06-13 11:00:00,25.11,25.11,25.08,25.08,195781.7514901421,12.4523,12.4523,12.4374,12.4374,195781.7515
2012-06-13 11:10:00,25.09,25.13,25.08,25.13,190126.8531254776,12.4424,12.4622,12.4374,12.4622,190126.8531
2012-06-13 11:20:00,25.13,25.14,25.12,25.13,184013.44948800243,12.4622,12.4671,12.4572,12.4622,184013.4495
2012-06-13 11:30:00,25.12,25.17,25.11,25.16,184624.78985175,12.4572,12.482,12.4523,12.4771,184624.7899
2012-06-13 11:40:00,25.16,25.16,25.12,25.14,210453.9202200825,12.4771,12.4771,12.4572,12.4671,210453.9202
2012-06-13 11:50:00,25.13,25.14,25.12,25.13,116613.17438483876,12.4622,12.4671,12.4572,12.4622,116613.1744
2012-06-13 12:00:00,25.13,25.14,25.12,25.13,101635.3354730246,12.4622,12.4671,12.4572,12.4622,101635.3355
2012-06-13 12:10:00,25.13,25.15,25.12,25.15,143053.64511691884,12.4622,12.4721,12.4572,12.4721,143053.6451
2012-06-13 12:20:00,25.15,25.16,25.14,25.14,98884.30383616078,12.4721,12.4771,12.4671,12.4671,98884.3038
2012-06-13 12:30:00,25.14,25.19,25.14,25.18,132660.85893321107,12.4671,12.4919,12.4671,12.487,132660.8589
2012-06-13 12:40:00,25.18,25.22,25.17,25.17,223444.90294971725,12.487,12.5068,12.482,12.482,223444.9029
2012-06-13 12:50:00,25.17,25.18,25.16,25.18,141525.29420755003,12.482,12.487,12.4771,12.487,141525.2942
2012-06-13 13:00:00,25.18,25.2,25.16,25.19,142900.81002598195,12.487,12.4969,12.4771,12.4919,142900.81
2012-06-13 13:10:00,25.2,25.2,25.18,25.2,124254.9289316827,12.4969,12.4969,12.487,12.4969,124254.9289
2012-06-13 13:20:00,25.2,25.22,25.19,25.22,200061.1340363748,12.4969,12.5068,12.4919,12.5068,200061.134
2012-06-13 13:30:00,25.22,25.24,25.21,25.22,125936.11493198838,12.5068,12.5167,12.5019,12.5068,125936.1149
2012-06-13 13:40:00,25.22,25.22,25.17,25.18,293137.7044169341,12.5068,12.5068,12.482,12.487,293137.7044
2012-06-13 13:50:00,25.19,25.22,25.18,25.2,283661.9287788476,12.4919,12.5068,12.487,12.4969,283661.9288
2012-06-13 14:00:00,25.2,25.2,25.18,25.18,164603.39293901878,12.4969,12.4969,12.487,12.487,164603.3929
2012-06-13 14:10:00,25.18,25.19,25.16,25.17,179122.7265780223,12.487,12.4919,12.4771,12.482,179122.7266
2012-06-13 14:20:00,25.16,25.19,25.16,25.16,351367.8740638851,12.4771,12.4919,12.4771,12.4771,351367.8741
2012-06-13 14:30:00,25.16,25.17,25.14,25.16,165520.40348464006,12.4771,12.482,12.4671,12.4771,165520.4035
2012-06-13 14:40:00,25.16,25.16,25.13,25.16,291609.35350756533,12.4771,12.4771,12.4622,12.4771,291609.3535
2012-06-13 14:50:00,25.16,25.18,25.16,25.17,279841.05150542565,12.4771,12.487,12.4771,12.482,279841.0515
2012-06-13 15:00:00,25.17,25.18,25.16,25.16,341280.758062051,12.482,12.487,12.4771,12.4771,341280.7581
2012-06-13 15:10:00,25.16,25.16,25.14,25.14,468592.3888124713,12.4771,12.4771,12.4671,12.4671,468592.3888
2012-06-13 15:20:00,25.14,25.14,25.11,25.11,357634.1127922971,12.4671,12.4671,12.4523,12.4523,357634.1128
2012-06-13 15:30:00,25.11,25.14,25.11,25.11,377349.8395231545,12.4523,12.4671,12.4523,12.4523,377349.8395
2012-06-13 15:40:00,25.11,25.14,25.09,25.09,616689.5919303072,12.4523,12.4671,12.4424,12.4424,616689.5919
2012-06-13 15:50:00,25.1,25.15,25.09,25.15,958428.8552651688,12.4473,12.4721,12.4424,12.4721,958428.8553
2012-06-14 09:30:00,25.24,25.27,25.18,25.25,433898.82316979975,12.5167,12.5316,12.487,12.5217,433898.8232
2012-06-14 09:40:00,25.25,25.3,25.24,25.24,403026.1348005502,12.5217,12.5465,12.5167,12.5167,403026.1348
2012-06-14 09:50:00,25.24,25.28,25.22,25.26,386214.2747974935,12.5167,12.5366,12.5068,12.5267,386214.2748
2012-06-14 10:00:00,25.26,25.42,25.26,25.42,562585.969738652,12.5267,12.606,12.5267,12.606,562585.9697
2012-06-14 10:10:00,25.42,25.44,25.39,25.39,494115.8489989301,12.606,12.6159,12.5911,12.5911,494115.849
2012-06-14 10:20:00,25.4,25.4,25.31,25.33,426868.4089867033,12.5961,12.5961,12.5515,12.5614,426868.409
2012-06-14 10:30:00,25.34,25.35,25.28,25.28,244994.6507718172,12.5663,12.5713,12.5366,12.5366,244994.6508
2012-06-14 10:40:00,25.29,25.34,25.29,25.31,248968.36313617605,12.5415,12.5663,12.5415,12.5515,248968.3631
2012-06-14 10:50:00,25.31,25.35,25.3,25.35,214733.3027663152,12.5515,12.5713,12.5465,12.5713,214733.3028
2012-06-14 11:00:00,25.35,25.38,25.34,25.35,286107.2902338377,12.5713,12.5862,12.5663,12.5713,286107.2902
2012-06-14 11:10:00,25.35,25.37,25.33,25.33,262417.8511386214,12.5713,12.5812,12.5614,12.5614,262417.8511
2012-06-14 11:20:00,25.33,25.37,25.33,25.37,164144.88766620815,12.5614,12.5812,12.5614,12.5812,164144.8877
2012-06-14 11:30:00,25.37,25.39,25.36,25.39,275867.3391410668,12.5812,12.5911,12.5762,12.5911,275867.3391
2012-06-14 11:40:00,25.39,25.4,25.35,25.36,135564.72566101176,12.5911,12.5961,12.5713,12.5762,135564.7257
2012-06-14 11:50:00,25.36,25.36,25.34,25.35,153293.59620968974,12.5762,12.5762,12.5663,12.5713,153293.5962
2012-06-14 12:00:00,25.35,25.37,25.34,25.37,130826.8378419685,12.5713,12.5812,12.5663,12.5812,130826.8378
2012-06-14 12:10:00,25.36,25.39,25.35,25.37,134800.55020632737,12.5762,12.5911,12.5713,12.5812,134800.5502
2012-06-14 12:20:00,25.36,25.37,25.33,25.34,164450.55784808192,12.5762,12.5812,12.5614,12.5663,164450.5578
2012-06-14 12:30:00,25.33,25.34,25.31,25.32,217178.6642213052,12.5614,12.5663,12.5515,12.5564,217178.6642
2012-06-14 12:40:00,25.33,25.33,25.31,25.31,195934.586581079,12.5614,12.5614,12.5515,12.5515,195934.5866
2012-06-14 12:50:00,25.31,25.33,25.3,25.32,174996.17912272658,12.5515,12.5614,12.5465,12.5564,174996.1791
2012-06-14 13:00:00,25.32,25.34,25.32,25.33,165978.9087574507,12.5564,12.5663,12.5564,12.5614,165978.9088
2012-06-14 13:10:00,25.33,25.34,25.31,25.33,158031.484028733,12.5614,12.5663,12.5515,12.5614,158031.484
2012-06-14 13:20:00,25.33,25.33,25.31,25.31,136940.24147944368,12.5614,12.5614,12.5515,12.5515,136940.2415
2012-06-14 13:30:00,25.31,25.33,25.3,25.32,273421.9776860767,12.5515,12.5614,12.5465,12.5564,273421.9777
2012-06-14 13:40:00,25.32,25.33,25.31,25.33,212440.77640226195,12.5564,12.5614,12.5515,12.5614,212440.7764
2012-06-14 13:50:00,25.32,25.33,25.3,25.32,393703.19425340055,12.5564,12.5614,12.5465,12.5564,393703.1943
2012-06-14 14:00:00,25.32,25.33,25.31,25.31,305517.34678282135,12.5564,12.5614,12.5515,12.5515,305517.3468
2012-06-14 14:10:00,25.31,25.32,25.31,25.31,119058.53583982882,12.5515,12.5564,12.5515,12.5515,119058.5358
2012-06-14 14:20:00,25.31,25.32,25.31,25.32,77945.89637780834,12.5515,12.5564,12.5515,12.5564,77945.8964
2012-06-14 14:30:00,25.31,25.32,25.31,25.32,220082.53094910592,12.5515,12.5564,12.5515,12.5564,220082.5309
2012-06-14 14:40:00,25.32,25.33,25.31,25.31,280605.22696011,12.5564,12.5614,12.5515,12.5515,280605.227
2012-06-14 14:50:00,25.31,25.33,25.31,25.31,400275.1031636864,12.5515,12.5614,12.5515,12.5515,400275.1032
2012-06-14 15:00:00,25.31,25.43,25.31,25.33,1821488.613785725,12.5515,12.611,12.5515,12.5614,1821488.6138
2012-06-14 15:10:00,25.33,25.37,25.29,25.3,835243.7719700442,12.5614,12.5812,12.5415,12.5465,835243.772
2012-06-14 15:20:00,25.3,25.32,25.26,25.3,363136.1760660248,12.5465,12.5564,12.5267,12.5465,363136.1761
2012-06-14 15:30:00,25.29,25.34,25.28,25.32,466147.0273574813,12.5415,12.5663,12.5366,12.5564,466147.0274
2012-06-14 15:40:00,25.32,25.35,25.3,25.31,739416.1699526211,12.5564,12.5713,12.5465,12.5515,739416.17
2012-06-14 15:50:00,25.3,25.35,25.3,25.35,1034846.4007336084,12.5465,12.5713,12.5465,12.5713,1034846.4007
2012-06-15 09:30:00,25.56,25.61,25.45,25.52,3795659.483417392,12.6754,12.7002,12.6209,12.6556,3795659.4834
2012-06-15 09:40:00,25.52,25.55,25.47,25.5,332110.65260583826,12.6556,12.6705,12.6308,12.6457,332110.6526
2012-06-15 09:50:00,25.49,25.53,25.48,25.52,418156.8088033013,12.6407,12.6606,12.6358,12.6556,418156.8088
2012-06-15 10:00:00,25.5,25.52,25.5,25.52,483875.8979061592,12.6457,12.6556,12.6457,12.6556,483875.8979
2012-06-15 10:10:00,25.52,25.52,25.5,25.52,252942.0755005349,12.6556,12.6556,12.6457,12.6556,252942.0755
2012-06-15 10:20:00,25.52,25.52,25.48,25.52,271435.1215038973,12.6556,12.6556,12.6358,12.6556,271435.1215
2012-06-15 10:30:00,25.52,25.52,25.48,25.49,209078.40440165065,12.6556,12.6556,12.6358,12.6407,209078.4044
2012-06-15 10:40:00,25.5,25.52,25.47,25.52,255998.77731927249,12.6457,12.6556,12.6308,12.6556,255998.7773
2012-06-15 10:50:00,25.52,25.52,25.5,25.51,113097.96729329054,12.6556,12.6556,12.6457,12.6506,113097.9673
2012-06-15 11:00:00,25.51,25.52,25.49,25.49,148097.20311783586,12.6506,12.6556,12.6407,12.6407,148097.2031
2012-06-15 11:10:00,25.5,25.5,25.49,25.5,87268.83692495797,12.6457,12.6457,12.6407,12.6457,87268.8369
2012-06-15 11:20:00,25.5,25.5,25.47,25.48,278312.7005960568,12.6457,12.6457,12.6308,12.6358,278312.7006
2012-06-15 11:30:00,25.48,25.5,25.44,25.44,494115.8489989301,12.6358,12.6457,12.6159,12.6159,494115.849
2012-06-15 11:40:00,25.44,25.46,25.44,25.45,123337.91838606144,12.6159,12.6258,12.6159,12.6209,123337.9184
2012-06-15 11:50:00,25.45,25.47,25.42,25.43,177900.04585052727,12.6209,12.6308,12.606,12.611,177900.0459
2012-06-15 12:00:00,25.43,25.46,25.43,25.46,112486.62692954302,12.611,12.6258,12.611,12.6258,112486.6269
2012-06-15 12:10:00,25.45,25.46,25.45,25.46,86810.33165214733,12.6209,12.6258,12.6209,12.6258,86810.3317
2012-06-15 12:20:00,25.45,25.47,25.44,25.45,137093.07657038057,12.6209,12.6308,12.6159,12.6209,137093.0766
2012-06-15 12:30:00,25.45,25.45,25.41,25.41,121198.22711294513,12.6209,12.6209,12.601,12.601,121198.2271
2012-06-15 12:40:00,25.41,25.41,25.37,25.37,309185.3889653064,12.601,12.601,12.5812,12.5812,309185.389
2012-06-15 12:50:00,25.37,25.43,25.37,25.42,208314.2289469662,12.5812,12.611,12.5812,12.606,208314.2289
2012-06-15 13:00:00,25.43,25.47,25.42,25.47,82530.94910591471,12.611,12.6308,12.606,12.6308,82530.9491
2012-06-15 13:10:00,25.46,25.48,25.44,25.46,264710.3775026746,12.6258,12.6358,12.6159,12.6258,264710.3775
2012-06-15 13:20:00,25.46,25.47,25.45,25.46,49060.064190738194,12.6258,12.6308,12.6209,12.6258,49060.0642
2012-06-15 13:30:00,25.46,25.47,25.45,25.46,115696.16383921748,12.6258,12.6308,12.6209,12.6258,115696.1638
2012-06-15 13:40:00,25.46,25.47,25.45,25.46,80238.42274186153,12.6258,12.6308,12.6209,12.6258,80238.4227
2012-06-15 13:50:00,25.46,25.47,25.45,25.46,78557.23674155585,12.6258,12.6308,12.6209,12.6258,78557.2367
2012-06-15 14:00:00,25.46,25.46,25.44,25.45,158337.15421060674,12.6258,12.6258,12.6159,12.6209,158337.1542
2012-06-15 14:10:00,25.45,25.46,25.45,25.45,90631.2089255693,12.6209,12.6258,12.6209,12.6209,90631.2089
2012-06-15 14:20:00,25.46,25.5,25.45,25.5,174537.67384991594,12.6258,12.6457,12.6209,12.6457,174537.6738
2012-06-15 14:30:00,25.49,25.5,25.47,25.48,190585.35839828823,12.6407,12.6457,12.6308,12.6358,190585.3584
2012-06-15 14:40:00,25.48,25.49,25.47,25.47,141525.29420755003,12.6358,12.6407,12.6308,12.6308,141525.2942
2012-06-15 14:50:00,25.47,25.47,25.45,25.45,130674.00275103164,12.6308,12.6308,12.6209,12.6209,130674.0028
2012-06-15 15:00:00,25.45,25.47,25.44,25.45,253400.5807733456,12.6209,12.6308,12.6159,12.6209,253400.5808
2012-06-15 15:10:00,25.45,25.46,25.44,25.45,223292.0678587804,12.6209,12.6258,12.6159,12.6209,223292.0679
2012-06-15 15:20:00,25.45,25.45,25.43,25.43,329053.9507871007,12.6209,12.6209,12.611,12.611,329053.9508
2012-06-15 15:30:00,25.43,25.46,25.43,25.45,309032.55387436954,12.611,12.6258,12.611,12.6209,309032.5539
2012-06-15 15:40:00,25.45,25.47,25.41,25.43,617912.2726578022,12.6209,12.6308,12.601,12.611,617912.2727
2012-06-15 15:50:00,25.43,25.44,25.33,25.33,3068317.2856487846,12.611,12.6159,12.5614,12.5614,3068317.2856
2012-06-18 09:30:00,25.38,25.66,25.32,25.55,1175454.6843955372,12.5862,12.725,12.5564,12.6705,1175454.6844
2012-06-18 09:40:00,25.55,25.62,25.55,25.57,572978.7559223598,12.6705,12.7052,12.6705,12.6804,572978.7559
2012-06-18 09:50:00,25.57,25.58,25.53,25.54,620357.6341127923,12.6804,12.6853,12.6606,12.6655,620357.6341
2012-06-18 10:00:00,25.53,25.58,25.51,25.56,516124.1020938407,12.6606,12.6853,12.6506,12.6754,516124.1021
2012-06-18 10:10:00,25.55,25.58,25.54,25.57,267002.9038667278,12.6705,12.6853,12.6655,12.6804,267002.9039
2012-06-18 10:20:00,25.57,25.58,25.54,25.56,253706.2509552193,12.6804,12.6853,12.6655,12.6754,253706.251
2012-06-18 10:30:00,25.56,25.56,25.53,25.55,281980.7427785419,12.6754,12.6754,12.6606,12.6705,281980.7428
2012-06-18 10:40:00,25.56,25.59,25.55,25.57,466299.8624484181,12.6754,12.6903,12.6705,12.6804,466299.8624
2012-06-18 10:50:00,25.56,25.57,25.5,25.52,365428.70243007794,12.6754,12.6804,12.6457,12.6556,365428.7024
2012-06-18 11:00:00,25.52,25.56,25.51,25.52,338988.23169799783,12.6556,12.6754,12.6506,12.6556,338988.2317
2012-06-18 11:10:00,25.51,25.54,25.33,25.52,205257.52712822863,12.6506,12.6655,12.5614,12.6556,205257.5271
2012-06-18 11:20:00,25.52,25.55,25.51,25.54,364817.3620663304,12.6556,12.6705,12.6506,12.6655,364817.3621
2012-06-18 11:30:00,25.55,25.55,25.51,25.52,263640.53186611645,12.6705,12.6705,12.6506,12.6556,263640.5319
2012-06-18 11:40:00,25.52,25.54,25.48,25.5,295735.9009628611,12.6556,12.6655,12.6358,12.6457,295735.901
2012-06-18 11:50:00,25.51,25.52,25.49,25.5,329512.45605991135,12.6506,12.6556,12.6407,12.6457,329512.4561
2012-06-18 12:00:00,25.5,25.52,25.47,25.48,337765.55097050284,12.6457,12.6556,12.6308,12.6358,337765.551
2012-06-18 12:10:00,25.47,25.5,25.46,25.5,180956.74766926485,12.6308,12.6457,12.6258,12.6457,180956.7477
2012-06-18 12:20:00,25.5,25.52,25.48,25.5,221916.55204034844,12.6457,12.6556,12.6358,12.6457,221916.552
2012-06-18 12:30:00,25.5,25.5,25.46,25.49,138774.26257068623,12.6457,12.6457,12.6258,12.6407,138774.2626
2012-06-18 12:40:00,25.49,25.52,25.48,25.5,198532.783127006,12.6407,12.6556,12.6358,12.6457,198532.7831
2012-06-18 12:50:00,25.51,25.52,25.48,25.5,365428.70243007794,12.6506,12.6556,12.6358,12.6457,365428.7024
2012-06-18 13:00:00,25.5,25.51,25.48,25.5,190126.8531254776,12.6457,12.6506,12.6358,12.6457,190126.8531
2012-06-18 13:10:00,25.5,25.52,25.5,25.51,240409.59804371084,12.6457,12.6556,12.6457,12.6506,240409.598
2012-06-18 13:20:00,25.51,25.52,25.5,25.52,198685.61821794283,12.6506,12.6556,12.6457,12.6556,198685.6182
2012-06-18 13:30:00,25.51,25.54,25.5,25.54,187987.16185236129,12.6506,12.6655,12.6457,12.6655,187987.1619
2012-06-18 13:40:00,25.54,25.54,25.52,25.53,151459.5751184472,12.6655,12.6655,12.6556,12.6606,151459.5751
2012-06-18 13:50:00,25.53,25.55,25.53,25.54,190126.8531254776,12.6606,12.6705,12.6606,12.6655,190126.8531
2012-06-18 14:00:00,25.54,25.55,25.53,25.53,204493.35167354424,12.6655,12.6705,12.6606,12.6606,204493.3517
2012-06-18 14:10:00,25.54,25.6,25.53,25.58,296500.07641754544,12.6655,12.6953,12.6606,12.6853,296500.0764
2012-06-18 14:20:00,25.57,25.58,25.56,25.56,209842.579856335,12.6804,12.6853,12.6754,12.6754,209842.5799
2012-06-18 14:30:00,25.56,25.58,25.56,25.56,471343.4204493351,12.6754,12.6853,12.6754,12.6754,471343.4204
2012-06-18 14:40:00,25.56,25.56,25.52,25.53,290233.8376891334,12.6754,12.6754,12.6556,12.6606,290233.8377
2012-06-18 14:50:00,25.53,25.56,25.53,25.56,154363.44184624788,12.6606,12.6754,12.6606,12.6754,154363.4418
2012-06-18 15:00:00,25.56,25.58,25.54,25.55,230169.64695094,12.6754,12.6853,12.6655,12.6705,230169.647
2012-06-18 15:10:00,25.55,25.55,25.52,25.54,225584.59422283355,12.6705,12.6705,12.6556,12.6655,225584.5942
2012-06-18 15:20:00,25.54,25.56,25.54,25.55,455448.5709918997,12.6655,12.6754,12.6655,12.6705,455448.571
2012-06-18 15:30:00,25.54,25.55,25.51,25.53,264099.0371389271,12.6655,12.6705,12.6506,12.6606,264099.0371
2012-06-18 15:40:00,25.54,25.54,25.5,25.5,841357.1756075195,12.6655,12.6655,12.6457,12.6457,841357.1756
2012-06-18 15:50:00,25.5,25.52,25.47,25.51,996637.6279993886,12.6457,12.6556,12.6308,12.6506,996637.628
2012-06-19 09:30:00,25.54,25.62,25.47,25.48,401956.289163992,12.6655,12.7052,12.6308,12.6358,401956.2892
2012-06-19 09:40:00,25.48,25.49,25.4,25.41,253706.2509552193,12.6358,12.6407,12.5961,12.601,253706.251
2012-06-19 09:50:00,25.41,25.45,25.39,25.44,232309.33822405624,12.601,12.6209,12.5911,12.6159,232309.3382
2012-06-19 10:00:00,25.44,25.47,25.39,25.46,261348.0055020633,12.6159,12.6308,12.5911,12.6258,261348.0055
2012-06-19 10:10:00,25.46,25.49,25.46,25.47,344795.9651535993,12.6258,12.6407,12.6258,12.6308,344795.9652
2012-06-19 10:20:00,25.47,25.5,25.45,25.5,226654.4398593917,12.6308,12.6457,12.6209,12.6457,226654.4399
2012-06-19 10:30:00,25.5,25.54,25.5,25.5,274797.49350450863,12.6457,12.6655,12.6457,12.6457,274797.4935
2012-06-19 10:40:00,25.5,25.54,25.5,25.54,259055.4791380101,12.6457,12.6655,12.6457,12.6655,259055.4791
2012-06-19 10:50:00,25.54,25.56,25.54,25.56,346935.65642671555,12.6655,12.6754,12.6655,12.6754,346935.6564
2012-06-19 11:00:00,25.56,25.58,25.55,25.56,350756.5337001375,12.6754,12.6853,12.6705,12.6754,350756.5337
2012-06-19 11:10:00,25.55,25.56,25.48,25.48,587650.9246523002,12.6705,12.6754,12.6358,12.6358,587650.9247
2012-06-19 11:20:00,25.48,25.5,25.47,25.48,351062.2038820113,12.6358,12.6457,12.6308,12.6358,351062.2039
2012-06-19 11:30:00,25.48,25.48,25.45,25.47,201436.64985480663,12.6358,12.6358,12.6209,12.6308,201436.6499
2012-06-19 11:40:00,25.47,25.48,25.47,25.48,165673.23857557695,12.6308,12.6358,12.6308,12.6358,165673.2386
2012-06-19 11:50:00,25.48,25.48,25.45,25.46,169341.28075806203,12.6358,12.6358,12.6209,12.6258,169341.2808
2012-06-19 12:00:00,25.46,25.48,25.45,25.45,205257.52712822863,12.6258,12.6358,12.6209,12.6209,205257.5271
2012-06-19 12:10:00,25.45,25.48,25.44,25.47,143206.48020785573,12.6209,12.6358,12.6159,12.6308,143206.4802
2012-06-19 12:20:00,25.47,25.48,25.45,25.48,165673.23857557695,12.6308,12.6358,12.6209,12.6358,165673.2386
2012-06-19 12:30:00,25.48,25.52,25.48,25.52,168577.10530337764,12.6358,12.6556,12.6358,12.6556,168577.1053
2012-06-19 12:40:00,25.52,25.54,25.51,25.52,213969.1273116308,12.6556,12.6655,12.6506,12.6556,213969.1273
2012-06-19 12:50:00,25.52,25.52,25.51,25.52,92618.06510774874,12.6556,12.6556,12.6506,12.6556,92618.0651
2012-06-19 13:00:00,25.52,25.52,25.48,25.49,248509.8578633654,12.6556,12.6556,12.6358,12.6407,248509.8579
2012-06-19 13:10:00,25.5,25.52,25.49,25.5,168882.77548525142,12.6457,12.6556,12.6407,12.6457,168882.7755
2012-06-19 13:20:00,25.5,25.52,25.48,25.5,227265.7802231392,12.6457,12.6556,12.6358,12.6457,227265.7802
2012-06-19 13:30:00,25.49,25.54,25.49,25.54,216720.15894849456,12.6407,12.6655,12.6407,12.6655,216720.1589
2012-06-19 13:40:00,25.54,25.54,25.52,25.54,184777.62494268685,12.6655,12.6655,12.6556,12.6655,184777.6249
2012-06-19 13:50:00,25.54,25.56,25.52,25.55,132049.51856946354,12.6655,12.6754,12.6556,12.6705,132049.5186
2012-06-19 14:00:00,25.56,25.57,25.52,25.53,210606.7553110194,12.6754,12.6804,12.6556,12.6606,210606.7553
2012-06-19 14:10:00,25.53,25.53,25.5,25.52,180039.73712364357,12.6606,12.6606,12.6457,12.6556,180039.7371
2012-06-19 14:20:00,25.52,25.53,25.5,25.5,111263.94620204798,12.6556,12.6606,12.6457,12.6457,111263.9462
2012-06-19 14:30:00,25.5,25.51,25.47,25.49,256915.78786489376,12.6457,12.6506,12.6308,12.6407,256915.7879
2012-06-19 14:40:00,25.49,25.51,25.47,25.48,170105.45621274645,12.6407,12.6506,12.6308,12.6358,170105.4562
2012-06-19 14:50:00,25.48,25.5,25.47,25.49,234143.3593152988,12.6358,12.6457,12.6308,12.6407,234143.3593
2012-06-19 15:00:00,25.5,25.52,25.48,25.52,193794.8953079627,12.6457,12.6556,12.6358,12.6556,193794.8953
2012-06-19 15:10:00,25.52,25.52,25.5,25.52,214886.137857252,12.6556,12.6556,12.6457,12.6556,214886.1379
2012-06-19 15:20:00,25.52,25.54,25.51,25.52,212135.1062203882,12.6556,12.6655,12.6506,12.6556,212135.1062
2012-06-19 15:30:00,25.52,25.53,25.5,25.52,265016.0476845484,12.6556,12.6606,12.6457,12.6556,265016.0477
2012-06-19 15:40:00,25.52,25.52,25.5,25.5,440012.2268072749,12.6556,12.6556,12.6457,12.6457,440012.2268
2012-06-19 15:50:00,25.5,25.53,25.5,25.52,789087.5745071068,12.6457,12.6606,12.6457,12.6556,789087.5745
2012-06-20 09:30:00,25.5,25.62,25.48,25.54,601406.0828366192,12.6457,12.7052,12.6358,12.6655,601406.0828
2012-06-20 09:40:00,25.53,25.54,25.5,25.5,344337.45988078864,12.6606,12.6655,12.6457,12.6457,344337.4599
2012-06-20 09:50:00,25.5,25.52,25.42,25.42,608283.6619287789,12.6457,12.6556,12.606,12.606,608283.6619
2012-06-20 10:00:00,25.43,25.47,25.39,25.45,438789.5460797799,12.611,12.6308,12.5911,12.6209,438789.5461
2012-06-20 10:10:00,25.45,25.5,25.45,25.49,406541.3418920984,12.6209,12.6457,12.6209,12.6407,406541.3419
2012-06-20 10:20:00,25.48,25.51,25.48,25.48,371236.4358856793,12.6358,12.6506,12.6358,12.6358,371236.4359
2012-06-20 10:30:00,25.49,25.52,25.48,25.51,301237.9642365887,12.6407,12.6556,12.6358,12.6506,301237.9642
2012-06-20 10:40:00,25.51,25.52,25.49,25.49,265780.2231392328,12.6506,12.6556,12.6407,12.6407,265780.2231
2012-06-20 10:50:00,25.49,25.52,25.48,25.51,324774.5682408681,12.6407,12.6556,12.6358,12.6506,324774.5682
2012-06-20 11:00:00,25.51,25.52,25.49,25.49,320953.69096744613,12.6506,12.6556,12.6407,12.6407,320953.691
2012-06-20 11:10:00,25.49,25.51,25.47,25.5,378114.0149778389,12.6407,12.6506,12.6308,12.6457,378114.015
2012-06-20 11:20:00,25.49,25.51,25.49,25.5,285954.4551429008,12.6407,12.6506,12.6407,12.6457,285954.4551
2012-06-20 11:30:00,25.5,25.51,25.49,25.5,337612.7158795659,12.6457,12.6506,12.6407,12.6457,337612.7159
2012-06-20 11:40:00,25.5,25.5,25.48,25.49,309185.3889653064,12.6457,12.6457,12.6358,12.6407,309185.389
2012-06-20 11:50:00,25.49,25.51,25.48,25.48,300473.7887819043,12.6407,12.6506,12.6358,12.6358,300473.7888
2012-06-20 12:00:00,25.48,25.5,25.47,25.49,284578.9393244689,12.6358,12.6457,12.6308,12.6407,284578.9393
2012-06-20 12:10:00,25.49,25.5,25.45,25.47,331193.642060217,12.6407,12.6457,12.6209,12.6308,331193.6421
2012-06-20 12:20:00,25.47,25.47,25.44,25.45,265780.2231392328,12.6308,12.6308,12.6159,12.6209,265780.2231
2012-06-20 12:30:00,25.45,25.48,25.35,25.39,729023.3837689133,12.6209,12.6358,12.5713,12.5911,729023.3838
2012-06-20 12:40:00,25.4,25.46,25.4,25.43,287482.8060522696,12.5961,12.6258,12.5961,12.611,287482.8061
2012-06-20 12:50:00,25.44,25.48,25.43,25.46,259819.65459269448,12.6159,12.6358,12.611,12.6258,259819.6546
2012-06-20 13:00:00,25.46,25.52,25.46,25.5,302460.64496408374,12.6258,12.6556,12.6258,12.6457,302460.645
2012-06-20 13:10:00,25.51,25.52,25.48,25.49,390340.8222527892,12.6506,12.6556,12.6358,12.6407,390340.8223
2012-06-20 13:20:00,25.5,25.52,25.48,25.5,403026.1348005502,12.6457,12.6556,12.6358,12.6457,403026.1348
2012-06-20 13:30:00,25.5,25.53,25.48,25.5,448418.15680880327,12.6457,12.6606,12.6358,12.6457,448418.1568
2012-06-20 13:40:00,25.5,25.5,25.48,25.5,266697.23368485406,12.6457,12.6457,12.6358,12.6457,266697.2337
2012-06-20 13:50:00,25.5,25.5,25.47,25.5,242243.61913495336,12.6457,12.6457,12.6308,12.6457,242243.6191
2012-06-20 14:00:00,25.5,25.5,25.47,25.47,267155.73895766464,12.6457,12.6457,12.6308,12.6308,267155.739
2012-06-20 14:10:00,25.48,25.48,25.44,25.45,329665.2911508482,12.6358,12.6358,12.6159,12.6209,329665.2912
2012-06-20 14:20:00,25.44,25.45,25.4,25.43,355341.5864282439,12.6159,12.6209,12.5961,12.611,355341.5864
2012-06-20 14:30:00,25.43,25.47,25.43,25.43,398746.7522543176,12.611,12.6308,12.611,12.611,398746.7523
2012-06-20 14:40:00,25.43,25.45,25.41,25.41,436344.1846247898,12.611,12.6209,12.601,12.601,436344.1846
2012-06-20 14:50:00,25.41,25.45,25.41,25.43,272963.4724132661,12.601,12.6209,12.601,12.611,272963.4724
2012-06-20 15:00:00,25.44,25.44,25.41,25.43,289011.1569616384,12.6159,12.6159,12.601,12.611,289011.157
2012-06-20 15:10:00,25.42,25.44,25.41,25.41,345865.8107901574,12.606,12.6159,12.601,12.601,345865.8108
2012-06-20 15:20:00,25.41,25.45,25.39,25.45,540730.5517346782,12.601,12.6209,12.5911,12.6209,540730.5517
2012-06-20 15:30:00,25.45,25.5,25.45,25.48,668959.1930307199,12.6209,12.6457,12.6209,12.6358,668959.193
2012-06-20 15:40:00,25.48,25.52,25.47,25.51,678587.8037597432,12.6358,12.6556,12.6308,12.6506,678587.8038
2012-06-20 15:50:00,25.51,25.53,25.48,25.53,887819.0432523307,12.6506,12.6606,12.6358,12.6606,887819.0433
2012-06-21 09:30:00,25.58,25.71,25.52,25.66,476081.3082683784,12.6853,12.7498,12.6556,12.725,476081.3083
2012-06-21 09:40:00,25.65,25.67,25.63,25.66,251260.88950022924,12.7201,12.73,12.7101,12.725,251260.8895
2012-06-21 09:50:00,25.66,25.66,25.63,25.64,302307.8098731469,12.725,12.725,12.7101,12.7151,302307.8099
2012-06-21 10:00:00,25.64,25.66,25.61,25.65,501757.60354577407,12.7151,12.725,12.7002,12.7201,501757.6035
2012-06-21 10:10:00,25.64,25.66,25.61,25.64,342809.1089714198,12.7151,12.725,12.7002,12.7151,342809.109
2012-06-21 10:20:00,25.64,25.66,25.61,25.65,320189.5155127617,12.7151,12.725,12.7002,12.7201,320189.5155
2012-06-21 10:30:00,25.65,25.66,25.64,25.66,224820.4187681492,12.7201,12.725,12.7151,12.725,224820.4188
2012-06-21 10:40:00,25.66,25.71,25.66,25.7,211065.26058383004,12.725,12.7498,12.725,12.7449,211065.2606
2012-06-21 10:50:00,25.7,25.73,25.7,25.71,232462.17331499312,12.7449,12.7597,12.7449,12.7498,232462.1733
2012-06-21 11:00:00,25.71,25.71,25.65,25.65,588720.7702888583,12.7498,12.7498,12.7201,12.7201,588720.7703
2012-06-21 11:10:00,25.65,25.67,25.64,25.67,294971.72550817666,12.7201,12.73,12.7151,12.73,294971.7255
2012-06-21 11:20:00,25.67,25.68,25.61,25.62,508940.8528198074,12.73,12.7349,12.7002,12.7052,508940.8528
2012-06-21 11:30:00,25.63,25.64,25.62,25.64,198991.28839981652,12.7101,12.7151,12.7052,12.7151,198991.2884
2012-06-21 11:40:00,25.63,25.65,25.62,25.63,357481.27770136023,12.7101,12.7201,12.7052,12.7101,357481.2777
2012-06-21 11:50:00,25.63,25.65,25.62,25.64,148097.20311783586,12.7101,12.7201,12.7052,12.7151,148097.2031
2012-06-21 12:00:00,25.64,25.65,25.6,25.62,352132.04951856943,12.7151,12.7201,12.6953,12.7052,352132.0495
2012-06-21 12:10:00,25.61,25.64,25.61,25.63,203423.50603698607,12.7002,12.7151,12.7002,12.7101,203423.506
2012-06-21 12:20:00,25.63,25.64,25.6,25.6,602017.4232003668,12.7101,12.7151,12.6953,12.6953,602017.4232
2012-06-21 12:30:00,25.6,25.62,25.6,25.62,230628.15222375057,12.6953,12.7052,12.6953,12.7052,230628.1522
2012-06-21 12:40:00,25.61,25.62,25.58,25.59,157572.97875592235,12.7002,12.7052,12.6853,12.6903,157572.9788
2012-06-21 12:50:00,25.59,25.6,25.58,25.6,105761.88292832034,12.6903,12.6953,12.6853,12.6953,105761.8829
2012-06-21 13:00:00,25.59,25.61,25.58,25.6,180345.4073055173,12.6903,12.7002,12.6853,12.6953,180345.4073
2012-06-21 13:10:00,25.6,25.6,25.56,25.56,118600.03056701818,12.6953,12.6953,12.6754,12.6754,118600.0306
2012-06-21 13:20:00,25.56,25.59,25.55,25.57,125171.93947730398,12.6754,12.6903,12.6705,12.6804,125171.9395
2012-06-21 13:30:00,25.57,25.58,25.55,25.55,142900.81002598195,12.6804,12.6853,12.6705,12.6705,142900.81
2012-06-21 13:40:00,25.55,25.57,25.53,25.54,157267.3085740486,12.6705,12.6804,12.6606,12.6655,157267.3086
2012-06-21 13:50:00,25.54,25.56,25.54,25.55,141372.45911661317,12.6655,12.6754,12.6655,12.6705,141372.4591
2012-06-21 14:00:00,25.55,25.56,25.54,25.55,285495.9498700902,12.6705,12.6754,12.6655,12.6705,285495.9499
2012-06-21 14:10:00,25.55,25.56,25.52,25.52,218248.50985786336,12.6705,12.6754,12.6556,12.6556,218248.5099
2012-06-21 14:20:00,25.52,25.53,25.48,25.49,260125.32477456823,12.6556,12.6606,12.6358,12.6407,260125.3248
2012-06-21 14:30:00,25.49,25.51,25.48,25.5,125936.11493198838,12.6407,12.6506,12.6358,12.6457,125936.1149
2012-06-21 14:40:00,25.5,25.53,25.5,25.52,313617.6066024759,12.6457,12.6606,12.6457,12.6556,313617.6066
2012-06-21 14:50:00,25.52,25.52,25.48,25.5,404860.15589179273,12.6556,12.6556,12.6358,12.6457,404860.1559
2012-06-21 15:00:00,25.5,25.5,25.45,25.45,343878.954607978,12.6457,12.6457,12.6209,12.6209,343878.9546
2012-06-21 15:10:00,25.45,25.47,25.43,25.44,361913.4953385297,12.6209,12.6308,12.611,12.6159,361913.4953
2012-06-21 15:20:00,25.44,25.47,25.43,25.47,430842.1213510622,12.6159,12.6308,12.611,12.6308,430842.1214
2012-06-21 15:30:00,25.47,25.47,25.43,25.45,374445.9727953538,12.6308,12.6308,12.611,12.6209,374445.9728
2012-06-21 15:40:00,25.45,25.45,25.41,25.41,608895.0022925263,12.6209,12.6209,12.601,12.601,608895.0023
2012-06-21 15:50:00,25.41,25.43,25.35,25.37,1231850.8329512456,12.601,12.611,12.5713,12.5812,1231850.833
2012-06-22 09:30:00,25.43,25.48,25.35,25.4,554180.0397371236,12.611,12.6358,12.5713,12.5961,554180.0397
2012-06-22 09:40:00,25.39,25.42,25.37,25.4,228182.7907687605,12.5911,12.606,12.5812,12.5961,228182.7908
2012-06-22 09:50:00,25.4,25.44,25.38,25.44,226501.6047684548,12.5961,12.6159,12.5862,12.6159,226501.6048
2012-06-22 10:00:00,25.44,25.47,25.41,25.43,296041.5711447348,12.6159,12.6308,12.601,12.611,296041.5711
2012-06-22 10:10:00,25.43,25.45,25.42,25.43,138621.42747974934,12.611,12.6209,12.606,12.611,138621.4275
2012-06-22 10:20:00,25.42,25.44,25.41,25.42,151459.5751184472,12.606,12.6159,12.601,12.606,151459.5751
2012-06-22 10:30:00,25.42,25.43,25.41,25.41,197310.1023995109,12.606,12.611,12.601,12.601,197310.1024
2012-06-22 10:40:00,25.41,25.43,25.4,25.43,101329.66529115084,12.601,12.611,12.5961,12.611,101329.6653
2012-06-22 10:50:00,25.43,25.43,25.41,25.43,169188.44566712517,12.611,12.611,12.601,12.611,169188.4457
2012-06-22 11:00:00,25.43,25.45,25.41,25.44,233532.0189515513,12.611,12.6209,12.601,12.6159,233532.019
2012-06-22 11:10:00,25.44,25.44,25.43,25.43,201283.81476386977,12.6159,12.6159,12.611,12.611,201283.8148
2012-06-22 11:20:00,25.44,25.46,25.43,25.45,267614.2442304753,12.6159,12.6258,12.611,12.6209,267614.2442
2012-06-22 11:30:00,25.45,25.49,25.45,25.49,312853.4311477915,12.6209,12.6407,12.6209,12.6407,312853.4311
2012-06-22 11:40:00,25.49,25.5,25.46,25.46,221610.8818584747,12.6407,12.6457,12.6258,12.6258,221610.8819
2012-06-22 11:50:00,25.46,25.48,25.46,25.47,335625.8596973865,12.6258,12.6358,12.6258,12.6308,335625.8597
2012-06-22 12:00:00,25.46,25.47,25.41,25.41,145957.51184471953,12.6258,12.6308,12.601,12.601,145957.5118
2012-06-22 12:10:00,25.41,25.42,25.39,25.39,141983.79948036067,12.601,12.606,12.5911,12.5911,141983.7995
2012-06-22 12:20:00,25.4,25.41,25.37,25.37,172397.98257679964,12.5961,12.601,12.5812,12.5812,172397.9826
2012-06-22 12:30:00,25.37,25.39,25.36,25.38,151459.5751184472,12.5812,12.5911,12.5762,12.5862,151459.5751
2012-06-22 12:40:00,25.38,25.42,25.38,25.41,75959.04019562891,12.5862,12.606,12.5862,12.601,75959.0402
2012-06-22 12:50:00,25.41,25.42,25.4,25.41,131285.34311477916,12.601,12.606,12.5961,12.601,131285.3431
2012-06-22 13:00:00,25.41,25.43,25.39,25.42,119669.87620357634,12.601,12.611,12.5911,12.606,119669.8762
2012-06-22 13:10:00,25.43,25.43,25.42,25.43,92465.23001681184,12.611,12.611,12.606,12.611,92465.23
2012-06-22 13:20:00,25.43,25.43,25.38,25.39,280605.22696011,12.611,12.611,12.5862,12.5911,280605.227
2012-06-22 13:30:00,25.39,25.39,25.38,25.39,95521.93183554945,12.5911,12.5911,12.5862,12.5911,95521.9318
2012-06-22 13:40:00,25.39,25.41,25.39,25.39,182790.7687605074,12.5911,12.601,12.5911,12.5911,182790.7688
2012-06-22 13:50:00,25.39,25.41,25.39,25.41,163839.2174843344,12.5911,12.601,12.5911,12.601,163839.2175
2012-06-22 14:00:00,25.41,25.42,25.39,25.39,166284.57893932445,12.601,12.606,12.5911,12.5911,166284.5789
2012-06-22 14:10:00,25.39,25.4,25.38,25.38,162005.19639309184,12.5911,12.5961,12.5862,12.5862,162005.1964
2012-06-22 14:20:00,25.38,25.41,25.38,25.41,157420.14366498546,12.5862,12.601,12.5862,12.601,157420.1437
2012-06-22 14:30:00,25.41,25.41,25.39,25.39,214274.7974935045,12.601,12.601,12.5911,12.5911,214274.7975
2012-06-22 14:40:00,25.39,25.39,25.38,25.39,102246.67583677212,12.5911,12.5911,12.5862,12.5911,102246.6758
2012-06-22 14:50:00,25.39,25.45,25.38,25.45,386214.2747974935,12.5911,12.6209,12.5862,12.6209,386214.2748
2012-06-22 15:00:00,25.45,25.45,25.42,25.43,270518.110958276,12.6209,12.6209,12.606,12.611,270518.111
2012-06-22 15:10:00,25.43,25.45,25.41,25.42,419837.9948036069,12.611,12.6209,12.601,12.606,419837.9948
2012-06-22 15:20:00,25.42,25.43,25.39,25.39,223139.2327678435,12.606,12.611,12.5911,12.5911,223139.2328
2012-06-22 15:30:00,25.39,25.41,25.37,25.41,499923.5824545315,12.5911,12.601,12.5812,12.601,499923.5825
2012-06-22 15:40:00,25.4,25.44,25.37,25.38,1318355.494421519,12.5961,12.6159,12.5812,12.5862,1318355.4944
2012-06-22 15:50:00,25.38,25.42,25.37,25.38,1891945.5907076264,12.5862,12.606,12.5812,12.5862,1891945.5907
2012-06-25 09:30:00,25.29,25.32,25.21,25.24,273116.30750420294,12.5415,12.5564,12.5019,12.5167,273116.3075
2012-06-25 09:40:00,25.24,25.3,25.24,25.24,215650.3133119364,12.5167,12.5465,12.5167,12.5167,215650.3133
2012-06-25 09:50:00,25.24,25.24,25.21,25.22,206174.5376738499,12.5167,12.5167,12.5019,12.5068,206174.5377
2012-06-25 10:00:00,25.23,25.26,25.19,25.21,238728.4120434052,12.5118,12.5267,12.4919,12.5019,238728.412
2012-06-25 10:10:00,25.2,25.22,25.19,25.22,166895.91930307198,12.4969,12.5068,12.4919,12.5068,166895.9193
2012-06-25 10:20:00,25.22,25.22,25.17,25.18,165826.0736665138,12.5068,12.5068,12.482,12.487,165826.0737
2012-06-25 10:30:00,25.18,25.22,25.18,25.2,193336.3900351521,12.487,12.5068,12.487,12.4969,193336.39
2012-06-25 10:40:00,25.2,25.2,25.17,25.18,140913.95384380253,12.4969,12.4969,12.482,12.487,140913.9538
2012-06-25 10:50:00,25.18,25.19,25.16,25.18,139079.93275255998,12.487,12.4919,12.4771,12.487,139079.9328
2012-06-25 11:00:00,25.17,25.2,25.16,25.18,225126.0889500229,12.482,12.4969,12.4771,12.487,225126.089
2012-06-25 11:10:00,25.18,25.2,25.17,25.2,173009.32294054714,12.487,12.4969,12.482,12.4969,173009.3229
2012-06-25 11:20:00,25.2,25.2,25.18,25.19,72902.33837689133,12.4969,12.4969,12.487,12.4919,72902.3384
2012-06-25 11:30:00,25.19,25.21,25.17,25.18,145957.51184471953,12.4919,12.5019,12.482,12.487,145957.5118
2012-06-25 11:40:00,25.18,25.18,25.16,25.16,98884.30383616078,12.487,12.487,12.4771,12.4771,98884.3038
2012-06-25 11:50:00,25.16,25.19,25.16,25.19,213204.9518569464,12.4771,12.4919,12.4771,12.4919,213204.9519
2012-06-25 12:00:00,25.19,25.19,25.16,25.16,78404.40165061898,12.4919,12.4919,12.4771,12.4771,78404.4017
2012-06-25 12:10:00,25.16,25.16,25.14,25.15,92312.39492587498,12.4771,12.4771,12.4671,12.4721,92312.3949
2012-06-25 12:20:00,25.16,25.16,25.14,25.15,49671.40455448571,12.4771,12.4771,12.4671,12.4721,49671.4046
2012-06-25 12:30:00,25.15,25.15,25.13,25.13,58230.16964695094,12.4721,12.4721,12.4622,12.4622,58230.1696
2012-06-25 12:40:00,25.13,25.14,25.11,25.13,208772.73421977684,12.4622,12.4671,12.4523,12.4622,208772.7342
2012-06-25 12:50:00,25.13,25.15,25.13,25.13,117530.18493046003,12.4622,12.4721,12.4622,12.4622,117530.1849
2012-06-25 13:00:00,25.13,25.13,25.1,25.12,103163.6863823934,12.4622,12.4622,12.4473,12.4572,103163.6864
2012-06-25 13:10:00,25.11,25.14,25.11,25.14,97967.2932905395,12.4523,12.4671,12.4523,12.4671,97967.2933
2012-06-25 13:20:00,25.14,25.16,25.14,25.16,108512.91456518415,12.4671,12.4771,12.4671,12.4771,108512.9146
2012-06-25 13:30:00,25.15,25.18,25.14,25.18,210301.08512914565,12.4721,12.487,12.4671,12.487,210301.0851
2012-06-25 13:40:00,25.18,25.18,25.17,25.17,52116.766009475774,12.487,12.487,12.482,12.482,52116.766
2012-06-25 13:50:00,25.18,25.18,25.17,25.17,39737.123643588566,12.487,12.487,12.482,12.482,39737.1236
2012-06-25 14:00:00,25.18,25.18,25.17,25.18,60064.19073819349,12.487,12.487,12.482,12.487,60064.1907
2012-06-25 14:10:00,25.18,25.21,25.17,25.2,175913.18966834786,12.487,12.5019,12.482,12.4969,175913.1897
2012-06-25 14:20:00,25.2,25.21,25.18,25.19,176830.20021396913,12.4969,12.5019,12.487,12.4919,176830.2002
2012-06-25 14:30:00,25.19,25.19,25.16,25.19,134800.55020632737,12.4919,12.4919,12.4771,12.4919,134800.5502
2012-06-25 14:40:00,25.19,25.2,25.18,25.18,96591.7774721076,12.4919,12.4969,12.487,12.487,96591.7775
2012-06-25 14:50:00,25.19,25.2,25.18,25.2,220235.3660400428,12.4919,12.4969,12.487,12.4969,220235.366
2012-06-25 15:00:00,25.2,25.24,25.19,25.24,205104.69203729177,12.4969,12.5167,12.4919,12.5167,205104.692
2012-06-25 15:10:00,25.24,25.24,25.2,25.24,257679.9633195781,12.5167,12.5167,12.4969,12.5167,257679.9633
2012-06-25 15:20:00,25.24,25.27,25.24,25.27,278312.7005960568,12.5167,12.5316,12.5167,12.5316,278312.7006
2012-06-25 15:30:00,25.26,25.31,25.26,25.31,392939.0187987162,12.5267,12.5515,12.5267,12.5515,392939.0188
2012-06-25 15:40:00,25.31,25.32,25.29,25.31,590707.6264710377,12.5515,12.5564,12.5415,12.5515,590707.6265
2012-06-25 15:50:00,25.31,25.31,25.26,25.28,1090936.879107443,12.5515,12.5515,12.5267,12.5366,1090936.8791
2012-06-26 07:00:00,25.3,25.3,25.28,25.28,305.6701818737582,12.5465,12.5465,12.5366,12.5366,305.6702
2012-06-26 07:10:00,25.28,25.28,25.28,25.28,0.0,12.5366,12.5366,12.5366,12.5366,0.0
2012-06-26 07:20:00,25.28,25.28,25.28,25.28,0.0,12.5366,12.5366,12.5366,12.5366,0.0
2012-06-26 07:30:00,25.28,25.28,25.28,25.28,0.0,12.5366,12.5366,12.5366,12.5366,0.0
2012-06-26 07:40:00,25.28,25.28,25.28,25.28,0.0,12.5366,12.5366,12.5366,12.5366,0.0
2012-06-26 07:50:00,25.28,25.28,25.28,25.28,0.0,12.5366,12.5366,12.5366,12.5366,0.0
2012-06-26 08:00:00,25.28,25.28,25.28,25.28,0.0,12.5366,12.5366,12.5366,12.5366,0.0
2012-06-26 08:10:00,25.28,25.28,25.28,25.28,0.0,12.5366,12.5366,12.5366,12.5366,0.0
2012-06-26 08:20:00,25.28,25.28,25.28,25.28,0.0,12.5366,12.5366,12.5366,12.5366,0.0
2012-06-26 08:30:00,25.28,25.28,25.28,25.28,0.0,12.5366,12.5366,12.5366,12.5366,0.0
2012-06-26 08:40:00,25.26,25.26,25.26,25.26,47073.208008558766,12.5267,12.5267,12.5267,12.5267,47073.208
2012-06-26 08:50:00,25.26,25.26,25.26,25.26,46920.37291762189,12.5267,12.5267,12.5267,12.5267,46920.3729
2012-06-26 09:00:00,25.26,25.26,25.26,25.26,0.0,12.5267,12.5267,12.5267,12.5267,0.0
2012-06-26 09:10:00,25.26,25.26,25.26,25.26,0.0,12.5267,12.5267,12.5267,12.5267,0.0
2012-06-26 09:20:00,25.36,25.36,25.25,25.25,1528.350909368791,12.5762,12.5762,12.5217,12.5217,1528.3509
2012-06-26 09:30:00,25.26,25.31,24.97,25.06,728106.3732232921,12.5267,12.5515,12.3828,12.4275,728106.3732
2012-06-26 09:40:00,25.06,25.09,25.05,25.08,691884.4566712517,12.4275,12.4424,12.4225,12.4374,691884.4567
2012-06-26 09:50:00,25.08,25.09,25.05,25.07,390493.6573437261,12.4374,12.4424,12.4225,12.4324,390493.6573
2012-06-26 10:00:00,25.07,25.08,25.03,25.06,357328.4426104233,12.4324,12.4374,12.4126,12.4275,357328.4426
2012-06-26 10:10:00,25.06,25.07,25.03,25.04,879871.618523613,12.4275,12.4324,12.4126,12.4176,879871.6185
2012-06-26 10:20:00,25.04,25.04,24.96,24.96,262723.5213204952,12.4176,12.4176,12.3779,12.3779,262723.5213
2012-06-26 10:30:00,24.96,24.99,24.96,24.97,313159.1013296653,12.3779,12.3928,12.3779,12.3828,313159.1013
2012-06-26 10:40:00,24.97,24.98,24.95,24.96,224361.9134953385,12.3828,12.3878,12.3729,12.3779,224361.9135
2012-06-26 10:50:00,24.96,24.96,24.93,24.95,316062.968057466,12.3779,12.3779,12.363,12.3729,316062.9681
2012-06-26 11:00:00,24.95,24.99,24.93,24.93,265933.05823016964,12.3729,12.3928,12.363,12.363,265933.0582
2012-06-26 11:10:00,24.94,24.94,24.91,24.94,197615.77258138463,12.368,12.368,12.3531,12.368,197615.7726
2012-06-26 11:20:00,24.93,24.96,24.92,24.94,243313.4647715116,12.363,12.3779,12.358,12.368,243313.4648
2012-06-26 11:30:00,24.94,24.97,24.92,24.95,245911.66131743847,12.368,12.3828,12.358,12.3729,245911.6613
2012-06-26 11:40:00,24.96,24.96,24.93,24.94,142595.1398441082,12.3779,12.3779,12.363,12.368,142595.1398
2012-06-26 11:50:00,24.94,24.94,24.92,24.92,241632.27877120583,12.368,12.368,12.358,12.358,241632.2788
2012-06-26 12:00:00,24.92,24.94,24.92,24.92,224667.58367721227,12.358,12.368,12.358,12.358,224667.5837
2012-06-26 12:10:00,24.92,24.95,24.92,24.94,310560.9047837383,12.358,12.3729,12.358,12.368,310560.9048
2012-06-26 12:20:00,24.94,24.94,24.92,24.92,186917.31621580315,12.368,12.368,12.358,12.358,186917.3162
2012-06-26 12:30:00,24.92,24.93,24.9,24.91,226043.0994956442,12.358,12.363,12.3481,12.3531,226043.0995
2012-06-26 12:40:00,24.91,24.94,24.9,24.92,331804.98242396454,12.3531,12.368,12.3481,12.358,331804.9824
2012-06-26 12:50:00,24.91,24.92,24.91,24.91,96591.7774721076,12.3531,12.358,12.3531,12.3531,96591.7775
2012-06-26 13:00:00,24.92,24.92,24.9,24.9,134342.04493351674,12.358,12.358,12.3481,12.3481,134342.0449
2012-06-26 13:10:00,24.9,24.91,24.9,24.9,162922.20693871312,12.3481,12.3531,12.3481,12.3481,162922.2069
2012-06-26 13:20:00,24.9,24.9,24.86,24.88,324927.40333180496,12.3481,12.3481,12.3283,12.3382,324927.4033
2012-06-26 13:30:00,24.88,24.89,24.86,24.88,214733.3027663152,12.3382,12.3432,12.3283,12.3382,214733.3028
2012-06-26 13:40:00,24.88,24.89,24.88,24.89,162158.03148402873,12.3382,12.3432,12.3382,12.3432,162158.0315
2012-06-26 13:50:00,24.89,24.89,24.81,24.83,508940.8528198074,12.3432,12.3432,12.3035,12.3134,508940.8528
2012-06-26 14:00:00,24.83,24.84,24.79,24.83,384227.41861531406,12.3134,12.3184,12.2936,12.3134,384227.4186
2012-06-26 14:10:00,24.83,24.84,24.81,24.83,427174.0791685771,12.3134,12.3184,12.3035,12.3134,427174.0792
2012-06-26 14:20:00,24.83,24.84,24.81,24.82,216414.4887666208,12.3134,12.3184,12.3035,12.3085,216414.4888
2012-06-26 14:30:00,24.81,24.82,24.79,24.79,235977.3804065413,12.3035,12.3085,12.2936,12.2936,235977.3804
2012-06-26 14:40:00,24.8,24.83,24.79,24.83,174384.83875897905,12.2985,12.3134,12.2936,12.3134,174384.8388
2012-06-26 14:50:00,24.83,24.83,24.79,24.82,379795.2009781445,12.3134,12.3134,12.2936,12.3085,379795.201
2012-06-26 15:00:00,24.82,24.85,24.82,24.85,429160.9353507565,12.3085,12.3233,12.3085,12.3233,429160.9354
2012-06-26 15:10:00,24.85,24.86,24.84,24.84,705333.944673697,12.3233,12.3283,12.3184,12.3184,705333.9447
2012-06-26 15:20:00,24.84,24.84,24.78,24.79,546385.4500993427,12.3184,12.3184,12.2886,12.2936,546385.4501
2012-06-26 15:30:00,24.78,24.82,24.78,24.8,593305.8230169647,12.2886,12.3085,12.2886,12.2985,593305.823
2012-06-26 15:40:00,24.8,24.8,24.77,24.77,708237.8114014978,12.2985,12.2985,12.2837,12.2837,708237.8114
2012-06-26 15:50:00,24.77,24.78,24.69,24.69,2047684.5483723064,12.2837,12.2886,12.244,12.244,2047684.5484
2012-06-26 16:00:00,24.7,25.28,24.69,24.69,942992.511080544,12.2489,12.5366,12.244,12.244,942992.5111
2012-06-26 16:10:00,24.71,24.92,24.69,24.69,182026.593305823,12.2539,12.358,12.244,12.244,182026.5933
2012-06-26 16:20:00,24.7,24.7,24.7,24.7,305.6701818737582,12.2489,12.2489,12.2489,12.2489,305.6702
2012-06-26 16:30:00,24.7,24.76,24.7,24.76,17117.53018493046,12.2489,12.2787,12.2489,12.2787,17117.5302
2012-06-26 16:40:00,24.8,24.8,24.8,24.8,611.3403637475164,12.2985,12.2985,12.2985,12.2985,611.3404
2012-06-26 16:50:00,24.8,24.8,24.8,24.8,0.0,12.2985,12.2985,12.2985,12.2985,0.0
2012-06-26 17:00:00,24.76,24.76,24.76,24.76,152.8350909368791,12.2787,12.2787,12.2787,12.2787,152.8351
2012-06-26 17:10:00,24.76,24.76,24.76,24.76,0.0,12.2787,12.2787,12.2787,12.2787,0.0
2012-06-26 17:20:00,24.73,24.73,24.73,24.73,152.8350909368791,12.2638,12.2638,12.2638,12.2638,152.8351
2012-06-26 17:30:00,24.8,24.83,24.8,24.83,1069.8456365581535,12.2985,12.3134,12.2985,12.3134,1069.8456
2012-06-26 17:40:00,24.83,24.83,24.83,24.83,0.0,12.3134,12.3134,12.3134,12.3134,0.0
2012-06-26 17:50:00,24.8,24.8,24.8,24.8,1069.8456365581535,12.2985,12.2985,12.2985,12.2985,1069.8456
2012-06-26 18:00:00,24.8,24.8,24.8,24.8,152.8350909368791,12.2985,12.2985,12.2985,12.2985,152.8351
2012-06-26 18:10:00,24.8,24.8,24.8,24.8,0.0,12.2985,12.2985,12.2985,12.2985,0.0
2012-06-26 18:20:00,24.79,24.79,24.79,24.79,305.6701818737582,12.2936,12.2936,12.2936,12.2936,305.6702
2012-06-26 18:30:00,24.77,24.77,24.77,24.77,152.8350909368791,12.2837,12.2837,12.2837,12.2837,152.8351
2012-06-26 18:40:00,24.77,24.77,24.77,24.77,305.6701818737582,12.2837,12.2837,12.2837,12.2837,305.6702
2012-06-26 18:50:00,24.77,24.77,24.77,24.77,0.0,12.2837,12.2837,12.2837,12.2837,0.0
2012-06-26 19:00:00,24.77,24.77,24.77,24.77,0.0,12.2837,12.2837,12.2837,12.2837,0.0
2012-06-26 19:10:00,24.77,24.77,24.77,24.77,305.6701818737582,12.2837,12.2837,12.2837,12.2837,305.6702
2012-06-26 19:20:00,24.82,24.82,24.82,24.82,764.1754546843955,12.3085,12.3085,12.3085,12.3085,764.1755
2012-06-26 19:30:00,24.82,24.82,24.82,24.82,0.0,12.3085,12.3085,12.3085,12.3085,0.0
2012-06-26 19:40:00,24.82,24.82,24.82,24.82,0.0,12.3085,12.3085,12.3085,12.3085,0.0
2012-06-26 19:50:00,24.82,24.82,24.82,24.82,0.0,12.3085,12.3085,12.3085,12.3085,0.0
2012-06-27 09:30:00,24.67,24.67,24.47,24.56,665443.9859391716,12.3289,12.3289,12.229,12.2739,665443.9859
2012-06-27 09:40:00,24.56,24.56,24.51,24.53,393091.85388965305,12.2739,12.2739,12.2489,12.2589,393091.8539
2012-06-27 09:50:00,24.54,24.55,24.51,24.53,764328.2897753324,12.2639,12.2689,12.2489,12.2589,764328.2898
2012-06-27 10:00:00,24.53,24.54,24.48,24.52,918080.3912578328,12.2589,12.2639,12.234,12.2539,918080.3913
2012-06-27 10:10:00,24.52,24.54,24.52,24.54,305058.8415100107,12.2539,12.2639,12.2539,12.2639,305058.8415
2012-06-27 10:20:00,24.54,24.6,24.53,24.59,668347.8526669723,12.2639,12.2939,12.2589,12.2889,668347.8527
2012-06-27 10:30:00,24.59,24.64,24.59,24.61,999541.4947271892,12.2889,12.3139,12.2889,12.2989,999541.4947
2012-06-27 10:40:00,24.61,24.61,24.58,24.58,247898.5174996179,12.2989,12.2989,12.2839,12.2839,247898.5175
2012-06-27 10:50:00,24.59,24.59,24.56,24.57,176524.53003209535,12.2889,12.2889,12.2739,12.2789,176524.53
2012-06-27 11:00:00,24.57,24.58,24.56,24.56,235213.20495185693,12.2789,12.2839,12.2739,12.2739,235213.205
2012-06-27 11:10:00,24.56,24.56,24.53,24.54,223750.573131591,12.2739,12.2739,12.2589,12.2639,223750.5731
2012-06-27 11:20:00,24.54,24.54,24.48,24.49,341127.92297111417,12.2639,12.2639,12.234,12.239,341127.923
2012-06-27 11:30:00,24.49,24.52,24.48,24.5,259361.14931988384,12.239,12.2539,12.234,12.2439,259361.1493
2012-06-27 11:40:00,24.5,24.52,24.5,24.51,124713.43420449334,12.2439,12.2539,12.2439,12.2489,124713.4342
2012-06-27 11:50:00,24.52,24.53,24.51,24.53,246675.8367721229,12.2539,12.2589,12.2489,12.2589,246675.8368
2012-06-27 12:00:00,24.53,24.54,24.5,24.5,317438.4838758979,12.2589,12.2639,12.2439,12.2439,317438.4839
2012-06-27 12:10:00,24.5,24.5,24.5,24.5,150084.05930001527,12.2439,12.2439,12.2439,12.2439,150084.0593
2012-06-27 12:20:00,24.5,24.52,24.5,24.52,194253.40058077333,12.2439,12.2539,12.2439,12.2539,194253.4006
2012-06-27 12:30:00,24.52,24.53,24.52,24.53,162005.19639309184,12.2539,12.2589,12.2539,12.2589,162005.1964
2012-06-27 12:40:00,24.52,24.54,24.52,24.53,146874.5223903408,12.2539,12.2639,12.2539,12.2589,146874.5224
2012-06-27 12:50:00,24.52,24.53,24.49,24.5,157420.14366498546,12.2539,12.2589,12.239,12.2439,157420.1437
2012-06-27 13:00:00,24.5,24.52,24.5,24.52,133425.03438789546,12.2439,12.2539,12.2439,12.2539,133425.0344
2012-06-27 13:10:00,24.52,24.55,24.52,24.55,164297.72275714503,12.2539,12.2689,12.2539,12.2689,164297.7228
2012-06-27 13:20:00,24.55,24.55,24.49,24.49,191502.3689439095,12.2689,12.2689,12.239,12.239,191502.3689
2012-06-27 13:30:00,24.49,24.5,24.47,24.47,128992.81675072596,12.239,12.2439,12.229,12.229,128992.8168
2012-06-27 13:40:00,24.47,24.48,24.42,24.43,309491.0591471802,12.229,12.234,12.204,12.209,309491.0591
2012-06-27 13:50:00,24.44,24.48,24.43,24.48,154363.44184624788,12.214,12.234,12.209,12.234,154363.4418
2012-06-27 14:00:00,24.48,24.48,24.45,24.48,170563.96148555708,12.234,12.234,12.219,12.234,170563.9615
2012-06-27 14:10:00,24.48,24.5,24.48,24.5,166590.24912119823,12.234,12.2439,12.234,12.2439,166590.2491
2012-06-27 14:20:00,24.5,24.51,24.49,24.5,140302.613480055,12.2439,12.2489,12.239,12.2439,140302.6135
2012-06-27 14:30:00,24.5,24.5,24.48,24.5,143664.98548066636,12.2439,12.2439,12.234,12.2439,143664.9855
2012-06-27 14:40:00,24.5,24.5,24.48,24.49,168882.77548525142,12.2439,12.2439,12.234,12.239,168882.7755
2012-06-27 14:50:00,24.49,24.5,24.48,24.5,166131.7438483876,12.239,12.2439,12.234,12.2439,166131.7438
2012-06-27 15:00:00,24.5,24.52,24.49,24.52,233073.51367874065,12.2439,12.2539,12.239,12.2539,233073.5137
2012-06-27 15:10:00,24.52,24.54,24.51,24.53,369555.2498853737,12.2539,12.2639,12.2489,12.2589,369555.2499
2012-06-27 15:20:00,24.53,24.54,24.5,24.51,425187.2229863977,12.2589,12.2639,12.2439,12.2489,425187.223
2012-06-27 15:30:00,24.51,24.52,24.49,24.5,326302.9191502369,12.2489,12.2539,12.239,12.2439,326302.9192
2012-06-27 15:40:00,24.5,24.52,24.48,24.49,547149.6255540272,12.2439,12.2539,12.234,12.239,547149.6256
2012-06-27 15:50:00,24.49,24.5,24.47,24.48,901115.6961638392,12.239,12.2439,12.229,12.234,901115.6962
2012-06-28 09:30:00,24.36,24.41,24.27,24.38,438942.3811707168,12.174,12.199,12.129,12.184,438942.3812
2012-06-28 09:40:00,24.37,24.38,24.29,24.34,321717.8664221305,12.179,12.184,12.139,12.164,321717.8664
2012-06-28 09:50:00,24.33,24.38,24.33,24.37,340516.5826073666,12.159,12.184,12.159,12.179,340516.5826
2012-06-28 10:00:00,24.37,24.39,24.34,24.35,238575.57695246828,12.179,12.189,12.164,12.169,238575.577
2012-06-28 10:10:00,24.36,24.4,24.34,24.36,292832.03423506033,12.174,12.194,12.164,12.174,292832.0342
2012-06-28 10:20:00,24.36,24.41,24.36,24.39,363594.6813388354,12.174,12.199,12.174,12.189,363594.6813
2012-06-28 10:30:00,24.39,24.4,24.37,24.39,263334.86168424267,12.189,12.194,12.179,12.189,263334.8617
2012-06-28 10:40:00,24.38,24.39,24.37,24.38,319272.50496714044,12.184,12.189,12.179,12.184,319272.505
2012-06-28 10:50:00,24.38,24.41,24.34,24.35,216108.81858474703,12.184,12.199,12.164,12.169,216108.8186
2012-06-28 11:00:00,24.34,24.37,24.34,24.36,185083.2951245606,12.164,12.179,12.164,12.174,185083.2951
2012-06-28 11:10:00,24.36,24.37,24.35,24.35,142747.9749350451,12.174,12.179,12.169,12.169,142747.9749
2012-06-28 11:20:00,24.35,24.37,24.35,24.37,209384.0745835244,12.169,12.179,12.169,12.179,209384.0746
2012-06-28 11:30:00,24.37,24.41,24.37,24.4,405318.66116460337,12.179,12.199,12.179,12.194,405318.6612
2012-06-28 11:40:00,24.4,24.42,24.39,24.42,111722.45147485862,12.194,12.204,12.189,12.204,111722.4515
2012-06-28 11:50:00,24.42,24.42,24.4,24.41,129451.3220235366,12.204,12.204,12.194,12.199,129451.322
2012-06-28 12:00:00,24.41,24.45,24.4,24.45,107290.23383768911,12.199,12.219,12.194,12.219,107290.2338
2012-06-28 12:10:00,24.45,24.46,24.44,24.45,133577.86947883232,12.219,12.224,12.214,12.219,133577.8695
2012-06-28 12:20:00,24.45,24.48,24.44,24.46,296805.7465994192,12.219,12.234,12.214,12.224,296805.7466
2012-06-28 12:30:00,24.47,24.47,24.44,24.44,184013.44948800243,12.229,12.229,12.214,12.214,184013.4495
2012-06-28 12:40:00,24.45,24.45,24.44,24.45,55479.13801008711,12.219,12.219,12.214,12.219,55479.138
2012-06-28 12:50:00,24.45,24.46,24.44,24.46,121045.39202200824,12.219,12.224,12.214,12.224,121045.392
2012-06-28 13:00:00,24.45,24.46,24.43,24.44,146263.1820265933,12.219,12.224,12.209,12.214,146263.182
2012-06-28 13:10:00,24.45,24.46,24.44,24.46,163992.0525752713,12.219,12.224,12.214,12.224,163992.0526
2012-06-28 13:20:00,24.46,24.46,24.44,24.45,163075.04202965,12.224,12.224,12.214,12.219,163075.042
2012-06-28 13:30:00,24.45,24.45,24.43,24.43,118752.86565795506,12.219,12.219,12.209,12.209,118752.8657
2012-06-28 13:40:00,24.43,24.43,24.39,24.39,187375.8214886138,12.209,12.209,12.189,12.189,187375.8215
2012-06-28 13:50:00,24.39,24.41,24.39,24.41,143359.3152987926,12.189,12.199,12.189,12.199,143359.3153
2012-06-28 14:00:00,24.41,24.43,24.41,24.43,291762.1885985022,12.199,12.209,12.199,12.209,291762.1886
2012-06-28 14:10:00,24.43,24.43,24.38,24.39,155891.79275561668,12.209,12.209,12.184,12.189,155891.7928
2012-06-28 14:20:00,24.38,24.41,24.37,24.39,155738.9576646798,12.184,12.199,12.179,12.189,155738.9577
2012-06-28 14:30:00,24.39,24.43,24.39,24.43,95369.09674461256,12.189,12.209,12.189,12.209,95369.0967
2012-06-28 14:40:00,24.43,24.43,24.42,24.43,99801.31438178204,12.209,12.209,12.204,12.209,99801.3144
2012-06-28 14:50:00,24.42,24.46,24.42,24.46,196698.76203576344,12.204,12.224,12.204,12.224,196698.762
2012-06-28 15:00:00,24.45,24.51,24.45,24.5,215344.64313006264,12.219,12.2489,12.219,12.2439,215344.6431
2012-06-28 15:10:00,24.5,24.51,24.49,24.5,188751.3373070457,12.2439,12.2489,12.239,12.2439,188751.3373
2012-06-28 15:20:00,24.51,24.54,24.49,24.54,398593.9171633807,12.2489,12.2639,12.239,12.2639,398593.9172
2012-06-28 15:30:00,24.54,24.67,24.52,24.66,680574.6599419226,12.2639,12.3289,12.2539,12.3239,680574.6599
2012-06-28 15:40:00,24.66,24.69,24.61,24.66,627082.378114015,12.3239,12.3389,12.2989,12.3239,627082.3781
2012-06-28 15:50:00,24.67,24.7,24.65,24.66,1212287.941311325,12.3289,12.3439,12.3189,12.3239,1212287.9413
2012-06-29 09:30:00,24.91,25.01,24.83,24.86,465994.1922665444,12.4488,12.4988,12.4089,12.4239,465994.1923
2012-06-29 09:40:00,24.86,24.86,24.81,24.84,291762.1885985022,12.4239,12.4239,12.3989,12.4139,291762.1886
2012-06-29 09:50:00,24.84,24.92,24.84,24.85,482958.887360538,12.4139,12.4538,12.4139,12.4189,482958.8874
2012-06-29 10:00:00,24.86,24.87,24.81,24.85,359162.46370166587,12.4239,12.4289,12.3989,12.4189,359162.4637
2012-06-29 10:10:00,24.86,24.9,24.85,24.9,300779.45896377804,12.4239,12.4439,12.4189,12.4439,300779.459
2012-06-29 10:20:00,24.9,24.92,24.88,24.88,417239.79825768,12.4439,12.4538,12.4339,12.4339,417239.7983
2012-06-29 10:30:00,24.88,24.92,24.88,24.91,145346.17148097203,12.4339,12.4538,12.4339,12.4488,145346.1715
2012-06-29 10:40:00,24.92,24.92,24.88,24.88,151459.5751184472,12.4538,12.4538,12.4339,12.4339,151459.5751
2012-06-29 10:50:00,24.89,24.91,24.88,24.9,169646.9509399358,12.4389,12.4488,12.4339,12.4439,169646.9509
2012-06-29 11:00:00,24.9,24.9,24.87,24.88,286718.6305975852,12.4439,12.4439,12.4289,12.4339,286718.6306
2012-06-29 11:10:00,24.88,24.9,24.88,24.9,119058.53583982882,12.4339,12.4439,12.4339,12.4439,119058.5358
2012-06-29 11:20:00,24.9,24.92,24.9,24.92,155738.9576646798,12.4439,12.4538,12.4439,12.4538,155738.9577
2012-06-29 11:30:00,24.92,24.94,24.91,24.93,231392.32767843496,12.4538,12.4638,12.4488,12.4588,231392.3277
2012-06-29 11:40:00,24.93,24.97,24.93,24.97,265627.38804829586,12.4588,12.4788,12.4588,12.4788,265627.388
2012-06-29 11:50:00,24.97,24.99,24.96,24.99,415711.4473483112,12.4788,12.4888,12.4738,12.4888,415711.4473
2012-06-29 12:00:00,24.99,25.01,24.97,24.99,274186.15314076113,12.4888,12.4988,12.4788,12.4888,274186.1531
2012-06-29 12:10:00,24.99,24.99,24.97,24.99,134342.04493351674,12.4888,12.4888,12.4788,12.4888,134342.0449
2012-06-29 12:20:00,24.99,25.01,24.98,24.99,109124.25492893168,12.4888,12.4988,12.4838,12.4888,109124.2549
2012-06-29 12:30:00,24.99,25.01,24.99,25.01,94146.41601711752,12.4888,12.4988,12.4888,12.4988,94146.416
2012-06-29 12:40:00,25.0,25.01,24.98,25.0,181415.2529420755,12.4938,12.4988,12.4838,12.4938,181415.2529
2012-06-29 12:50:00,24.99,25.01,24.99,25.01,268836.92495797033,12.4888,12.4988,12.4888,12.4988,268836.925
2012-06-29 13:00:00,25.01,25.03,25.0,25.02,160324.01039278618,12.4988,12.5088,12.4938,12.5038,160324.0104
2012-06-29 13:10:00,25.02,25.03,25.01,25.03,109277.09001986856,12.5038,12.5088,12.4988,12.5088,109277.09
2012-06-29 13:20:00,25.03,25.05,25.02,25.04,186153.1407611188,12.5088,12.5188,12.5038,12.5138,186153.1408
2012-06-29 13:30:00,25.04,25.06,25.03,25.04,407458.3524377197,12.5138,12.5238,12.5088,12.5138,407458.3524
2012-06-29 13:40:00,25.04,25.05,25.02,25.05,198685.61821794283,12.5138,12.5188,12.5038,12.5188,198685.6182
2012-06-29 13:50:00,25.05,25.09,25.05,25.09,227418.6153140761,12.5188,12.5388,12.5188,12.5388,227418.6153
2012-06-29 14:00:00,25.09,25.09,25.04,25.05,278007.0304141831,12.5388,12.5388,12.5138,12.5188,278007.0304
2012-06-29 14:10:00,25.04,25.09,25.04,25.09,200672.47440012227,12.5138,12.5388,12.5138,12.5388,200672.4744
2012-06-29 14:20:00,25.09,25.14,25.08,25.13,379336.6957053339,12.5388,12.5638,12.5338,12.5588,379336.6957
2012-06-29 14:30:00,25.12,25.14,25.11,25.14,315757.2978755922,12.5538,12.5638,12.5488,12.5638,315757.2979
2012-06-29 14:40:00,25.14,25.16,25.13,25.15,302613.4800550206,12.5638,12.5738,12.5588,12.5688,302613.4801
2012-06-29 14:50:00,25.14,25.15,25.11,25.14,394620.2047990218,12.5638,12.5688,12.5488,12.5638,394620.2048
2012-06-29 15:00:00,25.15,25.17,25.12,25.16,276173.00932294055,12.5688,12.5788,12.5538,12.5738,276173.0093
2012-06-29 15:10:00,25.16,25.17,25.15,25.17,248509.8578633654,12.5738,12.5788,12.5688,12.5788,248509.8579
2012-06-29 15:20:00,25.16,25.18,25.16,25.18,389882.3169799786,12.5738,12.5838,12.5738,12.5838,389882.317
2012-06-29 15:30:00,25.18,25.19,25.15,25.16,645575.4241173773,12.5838,12.5888,12.5688,12.5738,645575.4241
2012-06-29 15:40:00,25.16,25.19,25.15,25.19,406999.84716490906,12.5738,12.5888,12.5688,12.5888,406999.8472
2012-06-29 15:50:00,25.18,25.27,25.18,25.27,1709154.821947119,12.5838,12.6288,12.5838,12.6288,1709154.8219
2012-07-02 09:30:00,25.11,25.28,25.03,25.28,1053645.1169188444,12.5488,12.6338,12.5088,12.6338,1053645.1169
2012-07-02 09:40:00,25.28,25.33,25.18,25.32,352743.389882317,12.6338,12.6587,12.5838,12.6537,352743.3899
2012-07-02 09:50:00,25.33,25.43,25.32,25.38,299251.10805440927,12.6587,12.7087,12.6537,12.6837,299251.1081
2012-07-02 10:00:00,25.37,25.37,25.29,25.35,509399.35809261806,12.6787,12.6787,12.6388,12.6687,509399.3581
2012-07-02 10:10:00,25.35,25.42,25.35,25.38,324316.06296805746,12.6687,12.7037,12.6687,12.6837,324316.063
2012-07-02 10:20:00,25.38,25.39,25.28,25.31,298181.26241785113,12.6837,12.6887,12.6338,12.6487,298181.2624
2012-07-02 10:30:00,25.3,25.33,25.28,25.3,336084.36497019714,12.6438,12.6587,12.6338,12.6438,336084.365
2012-07-02 10:40:00,25.3,25.3,25.25,25.28,212593.61149319884,12.6438,12.6438,12.6188,12.6338,212593.6115
2012-07-02 10:50:00,25.28,25.28,25.24,25.24,215955.98349381017,12.6338,12.6338,12.6138,12.6138,215955.9835
2012-07-02 11:00:00,25.25,25.26,25.21,25.24,330735.13678740634,12.6188,12.6238,12.5988,12.6138,330735.1368
2012-07-02 11:10:00,25.24,25.25,25.2,25.21,370166.5902491212,12.6138,12.6188,12.5938,12.5988,370166.5902
2012-07-02 11:20:00,25.21,25.22,25.2,25.2,215497.4782209996,12.5988,12.6038,12.5938,12.5938,215497.4782
2012-07-02 11:30:00,25.2,25.22,25.2,25.21,180345.4073055173,12.5938,12.6038,12.5938,12.5988,180345.4073
2012-07-02 11:40:00,25.21,25.22,25.21,25.22,159254.164756228,12.5988,12.6038,12.5988,12.6038,159254.1648
2012-07-02 11:50:00,25.22,25.22,25.2,25.2,222986.3976769066,12.6038,12.6038,12.5938,12.5938,222986.3977
2012-07-02 12:00:00,25.2,25.2,25.2,25.2,79474.24728717713,12.5938,12.5938,12.5938,12.5938,79474.2473
2012-07-02 12:10:00,25.2,25.22,25.2,25.21,276173.00932294055,12.5938,12.6038,12.5938,12.5988,276173.0093
2012-07-02 12:20:00,25.21,25.22,25.2,25.22,131132.50802384227,12.5988,12.6038,12.5938,12.6038,131132.508
2012-07-02 12:30:00,25.22,25.23,25.18,25.2,495949.8700901727,12.6038,12.6088,12.5838,12.5938,495949.8701
2012-07-02 12:40:00,25.2,25.22,25.19,25.21,138162.9222069387,12.5938,12.6038,12.5888,12.5988,138162.9222
2012-07-02 12:50:00,25.21,25.24,25.2,25.24,215803.14840287328,12.5988,12.6138,12.5938,12.6138,215803.1484
2012-07-02 13:00:00,25.23,25.26,25.23,25.26,114779.1532935962,12.6088,12.6238,12.6088,12.6238,114779.1533
2012-07-02 13:10:00,25.26,25.28,25.25,25.28,99342.8091089714,12.6238,12.6338,12.6188,12.6338,99342.8091
2012-07-02 13:20:00,25.28,25.29,25.26,25.29,266085.8933211065,12.6338,12.6388,12.6238,12.6388,266085.8933
2012-07-02 13:30:00,25.28,25.3,25.28,25.28,219471.1905853584,12.6338,12.6438,12.6338,12.6338,219471.1906
2012-07-02 13:40:00,25.28,25.3,25.28,25.29,144734.8311172245,12.6338,12.6438,12.6338,12.6388,144734.8311
2012-07-02 13:50:00,25.3,25.31,25.29,25.3,171022.46675836772,12.6438,12.6487,12.6388,12.6438,171022.4668
2012-07-02 14:00:00,25.31,25.35,25.3,25.35,271129.4513220235,12.6487,12.6687,12.6438,12.6687,271129.4513
2012-07-02 14:10:00,25.35,25.35,25.3,25.33,256915.78786489376,12.6687,12.6687,12.6438,12.6587,256915.7879
2012-07-02 14:20:00,25.33,25.35,25.33,25.34,169341.28075806203,12.6587,12.6687,12.6587,12.6637,169341.2808
2012-07-02 14:30:00,25.34,25.35,25.33,25.35,163839.2174843344,12.6637,12.6687,12.6587,12.6687,163839.2175
2012-07-02 14:40:00,25.35,25.37,25.35,25.37,155280.45239186916,12.6687,12.6787,12.6687,12.6787,155280.4524
2012-07-02 14:50:00,25.37,25.39,25.36,25.37,177594.37566865352,12.6787,12.6887,12.6737,12.6787,177594.3757
2012-07-02 15:00:00,25.37,25.39,25.37,25.38,157878.6489377961,12.6787,12.6887,12.6787,12.6837,157878.6489
2012-07-02 15:10:00,25.38,25.39,25.35,25.39,359926.6391563503,12.6837,12.6887,12.6687,12.6887,359926.6392
2012-07-02 15:20:00,25.39,25.43,25.39,25.42,311936.4206021702,12.6887,12.7087,12.6887,12.7037,311936.4206
2012-07-02 15:30:00,25.42,25.44,25.41,25.41,592388.8124713434,12.7037,12.7137,12.6987,12.6987,592388.8125
2012-07-02 15:40:00,25.41,25.41,25.39,25.39,447042.64099037135,12.6987,12.6987,12.6887,12.6887,447042.641
2012-07-02 15:50:00,25.39,25.45,25.39,25.44,1180956.747669265,12.6887,12.7187,12.6887,12.7137,1180956.7477
2012-07-03 09:30:00,25.42,25.52,25.37,25.41,382240.56243313465,12.7037,12.7537,12.6787,12.6987,382240.5624
2012-07-03 09:40:00,25.4,25.41,25.37,25.4,198838.4533088797,12.6937,12.6987,12.6787,12.6937,198838.4533
2012-07-03 09:50:00,25.41,25.47,25.38,25.45,419990.8298945437,12.6987,12.7287,12.6837,12.7187,419990.8299
2012-07-03 10:00:00,25.45,25.5,25.45,25.47,426257.0686229558,12.7187,12.7437,12.7187,12.7287,426257.0686
2012-07-03 10:10:00,25.48,25.54,25.47,25.5,562738.8048295889,12.7337,12.7637,12.7287,12.7437,562738.8048
2012-07-03 10:20:00,25.5,25.52,25.5,25.52,302919.1502368944,12.7437,12.7537,12.7437,12.7537,302919.1502
2012-07-03 10:30:00,25.52,25.55,25.5,25.54,660094.7577563808,12.7537,12.7687,12.7437,12.7637,660094.7578
2012-07-03 10:40:00,25.54,25.62,25.53,25.62,487085.4348158337,12.7637,12.8037,12.7587,12.8037,487085.4348
2012-07-03 10:50:00,25.62,25.63,25.58,25.58,424575.8826226501,12.8037,12.8087,12.7837,12.7837,424575.8826
2012-07-03 11:00:00,25.58,25.65,25.57,25.63,904325.2330735136,12.7837,12.8187,12.7787,12.8087,904325.2331
2012-07-03 11:10:00,25.63,25.69,25.62,25.69,533700.1375515818,12.8087,12.8387,12.8037,12.8387,533700.1376
2012-07-03 11:20:00,25.69,25.71,25.67,25.69,380712.2115237658,12.8387,12.8487,12.8287,12.8387,380712.2115
2012-07-03 11:30:00,25.69,25.71,25.62,25.62,1358551.1233379184,12.8387,12.8487,12.8037,12.8037,1358551.1233
2012-07-03 11:40:00,25.62,25.65,25.56,25.62,549900.657190891,12.8037,12.8187,12.7737,12.8037,549900.6572
2012-07-03 11:50:00,25.62,25.65,25.62,25.63,193947.7303988996,12.8037,12.8187,12.8037,12.8087,193947.7304
2012-07-03 12:00:00,25.63,25.64,25.61,25.62,225126.0889500229,12.8087,12.8137,12.7987,12.8037,225126.089
2012-07-03 12:10:00,25.62,25.64,25.62,25.62,395537.2153446431,12.8037,12.8137,12.8037,12.8037,395537.2153
2012-07-03 12:20:00,25.62,25.66,25.62,25.64,311630.7504202965,12.8037,12.8237,12.8037,12.8137,311630.7504
2012-07-03 12:30:00,25.65,25.66,25.62,25.63,541341.8920984258,12.8187,12.8237,12.8037,12.8087,541341.8921
2012-07-03 12:40:00,25.62,25.64,25.61,25.62,824392.4805135259,12.8037,12.8137,12.7987,12.8037,824392.4805
2012-07-03 12:50:00,25.62,25.68,25.62,25.67,2142442.304753172,12.8037,12.8337,12.8037,12.8287,2142442.3048
2012-07-05 09:30:00,25.64,25.84,25.58,25.66,801314.3817820571,12.8137,12.9136,12.7837,12.8237,801314.3818
2012-07-05 09:40:00,25.66,25.72,25.57,25.61,632584.4413877426,12.8237,12.8536,12.7787,12.7987,632584.4414
2012-07-05 09:50:00,25.6,25.61,25.57,25.59,260125.32477456823,12.7937,12.7987,12.7787,12.7887,260125.3248
2012-07-05 10:00:00,25.59,25.62,25.58,25.62,249121.1982271129,12.7887,12.8037,12.7837,12.8037,249121.1982
2012-07-05 10:10:00,25.62,25.62,25.58,25.6,253400.5807733456,12.8037,12.8037,12.7837,12.7937,253400.5808
2012-07-05 10:20:00,25.6,25.62,25.58,25.6,344031.78969891486,12.7937,12.8037,12.7837,12.7937,344031.7897
2012-07-05 10:30:00,25.6,25.62,25.6,25.62,148555.7083906465,12.7937,12.8037,12.7937,12.8037,148555.7084
2012-07-05 10:40:00,25.62,25.65,25.62,25.63,261959.3458658108,12.8037,12.8187,12.8037,12.8087,261959.3459
2012-07-05 10:50:00,25.63,25.64,25.6,25.6,247898.5174996179,12.8087,12.8137,12.7937,12.7937,247898.5175
2012-07-05 11:00:00,25.6,25.61,25.58,25.6,245758.8262265016,12.7937,12.7987,12.7837,12.7937,245758.8262
2012-07-05 11:10:00,25.61,25.62,25.6,25.62,117377.34983952314,12.7987,12.8037,12.7937,12.8037,117377.3498
2012-07-05 11:20:00,25.62,25.62,25.6,25.61,190738.19348922512,12.8037,12.8037,12.7937,12.7987,190738.1935
2012-07-05 11:30:00,25.61,25.62,25.6,25.6,180039.73712364357,12.7987,12.8037,12.7937,12.7937,180039.7371
2012-07-05 11:40:00,25.6,25.64,25.6,25.62,192113.70930765703,12.7937,12.8137,12.7937,12.8037,192113.7093
2012-07-05 11:50:00,25.62,25.62,25.6,25.62,123032.24820418768,12.8037,12.8037,12.7937,12.8037,123032.2482
2012-07-05 12:00:00,25.62,25.62,25.62,25.62,202506.4954913648,12.8037,12.8037,12.8037,12.8037,202506.4955
2012-07-05 12:10:00,25.61,25.62,25.61,25.62,78862.90692342962,12.7987,12.8037,12.7987,12.8037,78862.9069
2012-07-05 12:20:00,25.62,25.62,25.6,25.62,428243.9248051352,12.8037,12.8037,12.7937,12.8037,428243.9248
2012-07-05 12:30:00,25.61,25.62,25.6,25.62,283050.58841510006,12.7987,12.8037,12.7937,12.8037,283050.5884
2012-07-05 12:40:00,25.62,25.63,25.61,25.62,253400.5807733456,12.8037,12.8087,12.7987,12.8037,253400.5808
2012-07-05 12:50:00,25.62,25.62,25.61,25.62,78557.23674155585,12.8037,12.8037,12.7987,12.8037,78557.2367
2012-07-05 13:00:00,25.62,25.64,25.62,25.64,240868.10331652148,12.8037,12.8137,12.8037,12.8137,240868.1033
2012-07-05 13:10:00,25.64,25.65,25.59,25.62,460797.7991746905,12.8137,12.8187,12.7887,12.8037,460797.7992
2012-07-05 13:20:00,25.62,25.64,25.62,25.64,137551.58184319118,12.8037,12.8137,12.8037,12.8137,137551.5818
2012-07-05 13:30:00,25.63,25.64,25.63,25.63,58383.004737887815,12.8087,12.8137,12.8087,12.8087,58383.0047
2012-07-05 13:40:00,25.63,25.67,25.63,25.67,264863.2125936115,12.8087,12.8287,12.8087,12.8287,264863.2126
2012-07-05 13:50:00,25.67,25.67,25.66,25.66,68470.12073972184,12.8287,12.8287,12.8237,12.8237,68470.1207
2012-07-05 14:00:00,25.66,25.67,25.66,25.66,163992.0525752713,12.8237,12.8287,12.8237,12.8237,163992.0526
2012-07-05 14:10:00,25.66,25.69,25.66,25.69,193642.0602170258,12.8237,12.8387,12.8237,12.8387,193642.0602
2012-07-05 14:20:00,25.68,25.7,25.68,25.7,94146.41601711752,12.8337,12.8437,12.8337,12.8437,94146.416
2012-07-05 14:30:00,25.7,25.7,25.68,25.68,322176.37169494113,12.8437,12.8437,12.8337,12.8337,322176.3717
2012-07-05 14:40:00,25.68,25.69,25.67,25.69,218095.67476692647,12.8337,12.8387,12.8287,12.8387,218095.6748
2012-07-05 14:50:00,25.69,25.69,25.65,25.66,173773.49839523152,12.8387,12.8387,12.8187,12.8237,173773.4984
2012-07-05 15:00:00,25.66,25.66,25.64,25.65,229558.3065871924,12.8237,12.8237,12.8137,12.8187,229558.3066
2012-07-05 15:10:00,25.65,25.67,25.62,25.62,232156.5031331193,12.8187,12.8287,12.8037,12.8037,232156.5031
2012-07-05 15:20:00,25.62,25.63,25.62,25.62,200825.3094910592,12.8037,12.8087,12.8037,12.8037,200825.3095
2012-07-05 15:30:00,25.62,25.63,25.6,25.6,276173.00932294055,12.8037,12.8087,12.7937,12.7937,276173.0093
2012-07-05 15:40:00,25.6,25.62,25.59,25.59,259819.65459269448,12.7937,12.8037,12.7887,12.7887,259819.6546
2012-07-05 15:50:00,25.6,25.6,25.56,25.56,869631.6674308421,12.7937,12.7937,12.7737,12.7737,869631.6674
2012-07-06 09:30:00,25.55,25.65,25.45,25.53,396454.2258902644,12.7687,12.8187,12.7187,12.7587,396454.2259
2012-07-06 09:40:00,25.52,25.63,25.52,25.61,209384.0745835244,12.7537,12.8087,12.7537,12.7987,209384.0746
2012-07-06 09:50:00,25.6,25.64,25.6,25.63,190126.8531254776,12.7937,12.8137,12.7937,12.8087,190126.8531
2012-07-06 10:00:00,25.62,25.65,25.6,25.62,296347.2413266086,12.8037,12.8187,12.7937,12.8037,296347.2413
2012-07-06 10:10:00,25.62,25.62,25.57,25.58,387895.4607977992,12.8037,12.8037,12.7787,12.7837,387895.4608
2012-07-06 10:20:00,25.58,25.59,25.54,25.55,537521.0148250038,12.7837,12.7887,12.7637,12.7687,537521.0148
2012-07-06 10:30:00,25.55,25.56,25.53,25.55,231850.8329512456,12.7687,12.7737,12.7587,12.7687,231850.833
2012-07-06 10:40:00,25.55,25.55,25.52,25.53,156961.63839217485,12.7687,12.7687,12.7537,12.7587,156961.6384
2012-07-06 10:50:00,25.53,25.55,25.52,25.52,236283.0505884151,12.7587,12.7687,12.7537,12.7537,236283.0506
2012-07-06 11:00:00,25.52,25.55,25.52,25.55,181720.92312394924,12.7537,12.7687,12.7537,12.7687,181720.9231
2012-07-06 11:10:00,25.55,25.56,25.54,25.56,198838.4533088797,12.7687,12.7737,12.7637,12.7737,198838.4533
2012-07-06 11:20:00,25.55,25.56,25.54,25.54,173009.32294054714,12.7687,12.7737,12.7637,12.7637,173009.3229
2012-07-06 11:30:00,25.54,25.55,25.53,25.54,108054.40929237352,12.7637,12.7687,12.7587,12.7637,108054.4093
2012-07-06 11:40:00,25.54,25.56,25.53,25.54,106373.22329206784,12.7637,12.7737,12.7587,12.7637,106373.2233
2012-07-06 11:50:00,25.54,25.54,25.51,25.52,157420.14366498546,12.7637,12.7637,12.7487,12.7537,157420.1437
2012-07-06 12:00:00,25.52,25.52,25.5,25.52,194864.7409445209,12.7537,12.7537,12.7437,12.7537,194864.7409
2012-07-06 12:10:00,25.51,25.52,25.51,25.52,188445.66712517192,12.7487,12.7537,12.7487,12.7537,188445.6671
2012-07-06 12:20:00,25.52,25.52,25.51,25.52,140149.77838911815,12.7537,12.7537,12.7487,12.7537,140149.7784
2012-07-06 12:30:00,25.52,25.52,25.51,25.52,174690.5089408528,12.7537,12.7537,12.7487,12.7537,174690.5089
2012-07-06 12:40:00,25.52,25.55,25.51,25.55,136787.4063885068,12.7537,12.7687,12.7487,12.7687,136787.4064
2012-07-06 12:50:00,25.55,25.55,25.52,25.52,161699.5262112181,12.7687,12.7687,12.7537,12.7537,161699.5262
2012-07-06 13:00:00,25.52,25.53,25.52,25.52,257221.4580467675,12.7537,12.7587,12.7537,12.7537,257221.458
2012-07-06 13:10:00,25.52,25.52,25.51,25.52,102093.84074583524,12.7537,12.7537,12.7487,12.7537,102093.8407
2012-07-06 13:20:00,25.52,25.52,25.51,25.52,93687.9107443069,12.7537,12.7537,12.7487,12.7537,93687.9107
2012-07-06 13:30:00,25.51,25.52,25.51,25.52,60369.86092006724,12.7487,12.7537,12.7487,12.7537,60369.8609
2012-07-06 13:40:00,25.51,25.52,25.51,25.52,173773.49839523152,12.7487,12.7537,12.7487,12.7537,173773.4984
2012-07-06 13:50:00,25.52,25.52,25.51,25.52,78098.73146874522,12.7537,12.7537,12.7487,12.7537,78098.7315
2012-07-06 14:00:00,25.52,25.52,25.5,25.51,178664.22130521166,12.7537,12.7537,12.7437,12.7487,178664.2213
2012-07-06 14:10:00,25.51,25.51,25.47,25.48,145804.67675378267,12.7487,12.7487,12.7287,12.7337,145804.6768
2012-07-06 14:20:00,25.47,25.48,25.47,25.47,127158.7956594834,12.7287,12.7337,12.7287,12.7287,127158.7957
2012-07-06 14:30:00,25.47,25.48,25.46,25.47,198685.61821794283,12.7287,12.7337,12.7237,12.7287,198685.6182
2012-07-06 14:40:00,25.46,25.47,25.44,25.45,175913.18966834786,12.7237,12.7287,12.7137,12.7187,175913.1897
2012-07-06 14:50:00,25.45,25.45,25.44,25.45,104692.0372917622,12.7187,12.7187,12.7137,12.7187,104692.0373
2012-07-06 15:00:00,25.45,25.47,25.44,25.46,315145.9575118447,12.7187,12.7287,12.7137,12.7237,315145.9575
2012-07-06 15:10:00,25.47,25.48,25.46,25.47,151001.06984563655,12.7287,12.7337,12.7237,12.7287,151001.0698
2012-07-06 15:20:00,25.47,25.49,25.45,25.49,221152.37658566405,12.7287,12.7387,12.7187,12.7387,221152.3766
2012-07-06 15:30:00,25.49,25.52,25.48,25.51,329665.2911508482,12.7387,12.7537,12.7337,12.7487,329665.2912
2012-07-06 15:40:00,25.51,25.56,25.49,25.52,537062.5095521931,12.7487,12.7737,12.7387,12.7537,537062.5096
2012-07-06 15:50:00,25.53,25.54,25.5,25.5,688522.0846706403,12.7587,12.7637,12.7437,12.7437,688522.0847
2012-07-09 09:30:00,25.47,25.51,25.45,25.48,354424.5758826226,12.7287,12.7487,12.7187,12.7337,354424.5759
2012-07-09 09:40:00,25.48,25.49,25.45,25.45,288094.1464160171,12.7337,12.7387,12.7187,12.7187,288094.1464
2012-07-09 09:50:00,25.45,25.48,25.44,25.45,409750.8788017729,12.7187,12.7337,12.7137,12.7187,409750.8788
2012-07-09 10:00:00,25.45,25.52,25.44,25.52,257985.633501452,12.7187,12.7537,12.7137,12.7537,257985.6335
2012-07-09 10:10:00,25.51,25.52,25.45,25.46,304294.6660553263,12.7487,12.7537,12.7187,12.7237,304294.6661
2012-07-09 10:20:00,25.45,25.48,25.45,25.48,150695.3996637628,12.7187,12.7337,12.7187,12.7337,150695.3997
2012-07-09 10:30:00,25.47,25.48,25.44,25.46,169341.28075806203,12.7287,12.7337,12.7137,12.7237,169341.2808
2012-07-09 10:40:00,25.45,25.48,25.44,25.45,427021.2440776402,12.7187,12.7337,12.7137,12.7187,427021.2441
2012-07-09 10:50:00,25.45,25.5,25.45,25.5,216414.4887666208,12.7187,12.7437,12.7187,12.7437,216414.4888
2012-07-09 11:00:00,25.49,25.5,25.49,25.5,87268.83692495797,12.7387,12.7437,12.7387,12.7437,87268.8369
2012-07-09 11:10:00,25.49,25.5,25.47,25.48,79627.082378114,12.7387,12.7437,12.7287,12.7337,79627.0824
2012-07-09 11:20:00,25.47,25.48,25.47,25.48,113250.8023842274,12.7287,12.7337,12.7287,12.7337,113250.8024
2012-07-09 11:30:00,25.48,25.48,25.45,25.45,143664.98548066636,12.7337,12.7337,12.7187,12.7187,143664.9855
2012-07-09 11:40:00,25.45,25.47,25.44,25.45,146263.1820265933,12.7187,12.7287,12.7137,12.7187,146263.182
2012-07-09 11:50:00,25.45,25.45,25.4,25.4,141678.12929848692,12.7187,12.7187,12.6937,12.6937,141678.1293
2012-07-09 12:00:00,25.4,25.41,25.39,25.4,120434.05165826074,12.6937,12.6987,12.6887,12.6937,120434.0517
2012-07-09 12:10:00,25.39,25.42,25.38,25.42,147485.86275408833,12.6887,12.7037,12.6837,12.7037,147485.8628
2012-07-09 12:20:00,25.42,25.43,25.41,25.43,147638.69784502522,12.7037,12.7087,12.6987,12.7087,147638.6978
2012-07-09 12:30:00,25.43,25.44,25.43,25.44,146721.68729940394,12.7087,12.7137,12.7087,12.7137,146721.6873
2012-07-09 12:40:00,25.44,25.44,25.43,25.43,192572.21458046767,12.7137,12.7137,12.7087,12.7087,192572.2146
2012-07-09 12:50:00,25.43,25.44,25.42,25.43,171786.6422130521,12.7087,12.7137,12.7037,12.7087,171786.6422
2012-07-09 13:00:00,25.42,25.43,25.41,25.41,203882.0113097967,12.7037,12.7087,12.6987,12.6987,203882.0113
2012-07-09 13:10:00,25.41,25.43,25.41,25.43,170563.96148555708,12.6987,12.7087,12.6987,12.7087,170563.9615
2012-07-09 13:20:00,25.43,25.43,25.41,25.41,215038.9729481889,12.7087,12.7087,12.6987,12.6987,215038.9729
2012-07-09 13:30:00,25.41,25.44,25.41,25.44,114779.1532935962,12.6987,12.7137,12.6987,12.7137,114779.1533
2012-07-09 13:40:00,25.44,25.45,25.42,25.42,169341.28075806203,12.7137,12.7187,12.7037,12.7037,169341.2808
2012-07-09 13:50:00,25.42,25.46,25.41,25.45,196698.76203576344,12.7037,12.7237,12.6987,12.7187,196698.762
2012-07-09 14:00:00,25.45,25.47,25.45,25.47,214886.137857252,12.7187,12.7287,12.7187,12.7287,214886.1379
2012-07-09 14:10:00,25.47,25.51,25.47,25.48,266697.23368485406,12.7287,12.7487,12.7287,12.7337,266697.2337
2012-07-09 14:20:00,25.48,25.48,25.47,25.48,151153.90493657344,12.7337,12.7337,12.7287,12.7337,151153.9049
2012-07-09 14:30:00,25.48,25.49,25.47,25.48,158337.15421060674,12.7337,12.7387,12.7287,12.7337,158337.1542
2012-07-09 14:40:00,25.48,25.48,25.45,25.46,254317.5913189668,12.7337,12.7337,12.7187,12.7237,254317.5913
2012-07-09 14:50:00,25.45,25.46,25.45,25.46,172703.6527586734,12.7187,12.7237,12.7187,12.7237,172703.6528
2012-07-09 15:00:00,25.46,25.5,25.45,25.5,338835.396607061,12.7237,12.7437,12.7187,12.7437,338835.3966
2012-07-09 15:10:00,25.5,25.52,25.5,25.52,231850.8329512456,12.7437,12.7537,12.7437,12.7537,231850.833
2012-07-09 15:20:00,25.52,25.52,25.5,25.52,521320.4951856946,12.7537,12.7537,12.7437,12.7537,521320.4952
2012-07-09 15:30:00,25.52,25.54,25.51,25.52,474094.45208619896,12.7537,12.7637,12.7487,12.7537,474094.4521
2012-07-09 15:40:00,25.52,25.54,25.51,25.52,539507.8710071832,12.7537,12.7637,12.7487,12.7537,539507.871
2012-07-09 15:50:00,25.52,25.55,25.51,25.54,1116918.8445667124,12.7537,12.7687,12.7487,12.7637,1116918.8446
2012-07-10 09:30:00,25.71,25.86,25.66,25.86,908298.9454378724,12.8487,12.9236,12.8237,12.9236,908298.9454
2012-07-10 09:40:00,25.85,25.88,25.81,25.85,1162922.206938713,12.9186,12.9336,12.8986,12.9186,1162922.2069
2012-07-10 09:50:00,25.85,25.9,25.84,25.89,660858.9332110652,12.9186,12.9436,12.9136,12.9386,660858.9332
2012-07-10 10:00:00,25.88,25.99,25.87,25.98,1303071.9853278312,12.9336,12.9886,12.9286,12.9836,1303071.9853
2012-07-10 10:10:00,25.98,26.0,25.92,25.99,740027.5103163687,12.9836,12.9936,12.9536,12.9886,740027.5103
2012-07-10 10:20:00,25.99,26.01,25.91,25.94,599572.0617453767,12.9886,12.9986,12.9486,12.9636,599572.0617
2012-07-10 10:30:00,25.94,25.98,25.9,25.92,1492587.4980895612,12.9636,12.9836,12.9436,12.9536,1492587.4981
2012-07-10 10:40:00,25.92,25.92,25.84,25.85,543023.0780987315,12.9536,12.9536,12.9136,12.9186,543023.0781
2012-07-10 10:50:00,25.85,25.86,25.84,25.86,643130.0626623873,12.9186,12.9236,12.9136,12.9236,643130.0627
2012-07-10 11:00:00,25.86,25.87,25.84,25.85,403178.96989148704,12.9236,12.9286,12.9136,12.9186,403178.9699
2012-07-10 11:10:00,25.84,25.86,25.84,25.86,264404.70732080087,12.9136,12.9236,12.9136,12.9236,264404.7073
2012-07-10 11:20:00,25.85,25.9,25.85,25.88,915176.524530032,12.9186,12.9436,12.9186,12.9336,915176.5245
2012-07-10 11:30:00,25.88,25.89,25.86,25.88,461256.30444750114,12.9336,12.9386,12.9236,12.9336,461256.3044
2012-07-10 11:40:00,25.88,25.89,25.87,25.89,382699.0677059453,12.9336,12.9386,12.9286,12.9386,382699.0677
2012-07-10 11:50:00,25.89,25.9,25.88,25.89,254776.09659177743,12.9386,12.9436,12.9336,12.9386,254776.0966
2012-07-10 12:00:00,25.89,25.9,25.87,25.88,563655.8153752101,12.9386,12.9436,12.9286,12.9336,563655.8154
2012-07-10 12:10:00,25.88,25.88,25.84,25.84,395995.72061745374,12.9336,12.9336,12.9136,12.9136,395995.7206
2012-07-10 12:20:00,25.84,25.85,25.84,25.84,210301.08512914565,12.9136,12.9186,12.9136,12.9136,210301.0851
2012-07-10 12:30:00,25.84,25.85,25.75,25.82,634571.297569922,12.9136,12.9186,12.8686,12.9036,634571.2976
2012-07-10 12:40:00,25.82,25.84,25.81,25.83,154516.27693718477,12.9036,12.9136,12.8986,12.9086,154516.2769
2012-07-10 12:50:00,25.82,25.83,25.78,25.8,151306.7400275103,12.9036,12.9086,12.8836,12.8936,151306.74
2012-07-10 13:00:00,25.8,25.81,25.79,25.8,64649.24346629986,12.8936,12.8986,12.8886,12.8936,64649.2435
2012-07-10 13:10:00,25.8,25.81,25.79,25.81,150848.23475469966,12.8936,12.8986,12.8886,12.8986,150848.2348
2012-07-10 13:20:00,25.81,25.81,25.79,25.81,195476.0813082684,12.8986,12.8986,12.8886,12.8986,195476.0813
2012-07-10 13:30:00,25.81,25.82,25.79,25.81,295735.9009628611,12.8986,12.9036,12.8886,12.8986,295735.901
2012-07-10 13:40:00,25.81,25.82,25.8,25.81,260583.83004737887,12.8986,12.9036,12.8936,12.8986,260583.83
2012-07-10 13:50:00,25.81,25.84,25.8,25.83,176830.20021396913,12.8986,12.9136,12.8936,12.9086,176830.2002
2012-07-10 14:00:00,25.83,25.83,25.81,25.81,155433.28748280604,12.9086,12.9086,12.8986,12.8986,155433.2875
2012-07-10 14:10:00,25.81,25.82,25.79,25.79,311172.24514748587,12.8986,12.9036,12.8886,12.8886,311172.2451
2012-07-10 14:20:00,25.79,25.79,25.73,25.74,260583.83004737887,12.8886,12.8886,12.8586,12.8636,260583.83
2012-07-10 14:30:00,25.74,25.74,25.68,25.71,204340.5165826073,12.8636,12.8636,12.8337,12.8487,204340.5166
2012-07-10 14:40:00,25.71,25.72,25.69,25.71,195170.4111263946,12.8487,12.8536,12.8387,12.8487,195170.4111
2012-07-10 14:50:00,25.71,25.71,25.71,25.71,209842.579856335,12.8487,12.8487,12.8487,12.8487,209842.5799
2012-07-10 15:00:00,25.71,25.77,25.71,25.75,660706.0981201284,12.8487,12.8786,12.8487,12.8686,660706.0981
2012-07-10 15:10:00,25.75,25.8,25.74,25.79,489530.79627082375,12.8686,12.8936,12.8636,12.8886,489530.7963
2012-07-10 15:20:00,25.8,25.83,25.79,25.81,564114.3206480207,12.8936,12.9086,12.8886,12.8986,564114.3206
2012-07-10 15:30:00,25.81,25.81,25.77,25.78,493046.003362372,12.8986,12.8986,12.8786,12.8836,493046.0034
2012-07-10 15:40:00,25.78,25.8,25.76,25.77,666360.9964847929,12.8836,12.8936,12.8736,12.8786,666360.9965
2012-07-10 15:50:00,25.77,25.81,25.75,25.79,1002903.8667278008,12.8786,12.8986,12.8686,12.8886,1002903.8667
2012-07-11 09:30:00,25.78,25.9,25.78,25.84,657496.5612104539,12.8836,12.9436,12.8836,12.9136,657496.5612
2012-07-11 09:40:00,25.85,25.85,25.79,25.79,359620.9689744765,12.9186,12.9186,12.8886,12.8886,359620.969
2012-07-11 09:50:00,25.79,25.82,25.77,25.81,244536.14549900647,12.8886,12.9036,12.8786,12.8986,244536.1455
2012-07-11 10:00:00,25.81,25.85,25.8,25.81,505119.9755463855,12.8986,12.9186,12.8936,12.8986,505119.9755
2012-07-11 10:10:00,25.81,25.87,25.81,25.85,293443.3745988079,12.8986,12.9286,12.8986,12.9186,293443.3746
2012-07-11 10:20:00,25.85,25.86,25.81,25.83,153752.10148250038,12.9186,12.9236,12.8986,12.9086,153752.1015
2012-07-11 10:30:00,25.84,25.84,25.77,25.79,246523.001681186,12.9136,12.9136,12.8786,12.8886,246523.0017
2012-07-11 10:40:00,25.78,25.79,25.75,25.78,194711.905853584,12.8836,12.8886,12.8686,12.8836,194711.9059
2012-07-11 10:50:00,25.77,25.79,25.75,25.75,224820.4187681492,12.8786,12.8886,12.8686,12.8686,224820.4188
2012-07-11 11:00:00,25.75,25.76,25.73,25.75,272046.4618676448,12.8686,12.8736,12.8586,12.8686,272046.4619
2012-07-11 11:10:00,25.75,25.75,25.73,25.73,114473.48311172244,12.8686,12.8686,12.8586,12.8586,114473.4831
2012-07-11 11:20:00,25.73,25.79,25.73,25.76,220693.8713128534,12.8586,12.8886,12.8586,12.8736,220693.8713
2012-07-11 11:30:00,25.76,25.79,25.76,25.77,198838.4533088797,12.8736,12.8886,12.8736,12.8786,198838.4533
2012-07-11 11:40:00,25.77,25.78,25.75,25.77,93382.24056243311,12.8786,12.8836,12.8686,12.8786,93382.2406
2012-07-11 11:50:00,25.77,25.77,25.75,25.75,93993.58092618064,12.8786,12.8786,12.8686,12.8686,93993.5809
2012-07-11 12:00:00,25.76,25.78,25.75,25.76,164756.22802995567,12.8736,12.8836,12.8686,12.8736,164756.228
2012-07-11 12:10:00,25.76,25.77,25.73,25.73,111722.45147485862,12.8736,12.8786,12.8586,12.8586,111722.4515
2012-07-11 12:20:00,25.73,25.75,25.7,25.71,121503.89729481887,12.8586,12.8686,12.8437,12.8487,121503.8973
2012-07-11 12:30:00,25.71,25.74,25.7,25.74,162616.53675683937,12.8487,12.8636,12.8437,12.8636,162616.5368
2012-07-11 12:40:00,25.74,25.74,25.73,25.73,90631.2089255693,12.8636,12.8636,12.8586,12.8586,90631.2089
2012-07-11 12:50:00,25.73,25.74,25.71,25.74,138927.0976616231,12.8586,12.8636,12.8487,12.8636,138927.0977
2012-07-11 13:00:00,25.73,25.74,25.71,25.72,116154.66911202812,12.8586,12.8636,12.8487,12.8536,116154.6691
2012-07-11 13:10:00,25.72,25.74,25.7,25.71,126394.62020479902,12.8536,12.8636,12.8437,12.8487,126394.6202
2012-07-11 13:20:00,25.71,25.73,25.7,25.73,262112.18095674764,12.8487,12.8586,12.8437,12.8586,262112.181
2012-07-11 13:30:00,25.73,25.75,25.72,25.73,309185.3889653064,12.8586,12.8686,12.8536,12.8586,309185.389
2012-07-11 13:40:00,25.74,25.76,25.73,25.74,206480.20785572365,12.8636,12.8736,12.8586,12.8636,206480.2079
2012-07-11 13:50:00,25.73,25.78,25.73,25.78,312853.4311477915,12.8586,12.8836,12.8586,12.8836,312853.4311
2012-07-11 14:00:00,25.77,25.79,25.7,25.72,645269.7539355035,12.8786,12.8886,12.8437,12.8536,645269.7539
2012-07-11 14:10:00,25.73,25.76,25.72,25.74,402873.2997096133,12.8586,12.8736,12.8536,12.8636,402873.2997
2012-07-11 14:20:00,25.74,25.75,25.71,25.73,388506.80116154667,12.8636,12.8686,12.8487,12.8586,388506.8012
2012-07-11 14:30:00,25.73,25.73,25.68,25.71,387589.7906159254,12.8586,12.8586,12.8337,12.8487,387589.7906
2012-07-11 14:40:00,25.72,25.75,25.7,25.74,238728.4120434052,12.8536,12.8686,12.8437,12.8636,238728.412
2012-07-11 14:50:00,25.74,25.75,25.7,25.7,257068.62295583065,12.8636,12.8686,12.8437,12.8437,257068.623
2012-07-11 15:00:00,25.71,25.74,25.71,25.71,344184.6247898517,12.8487,12.8636,12.8487,12.8487,344184.6248
2012-07-11 15:10:00,25.71,25.73,25.69,25.72,374140.30261348,12.8487,12.8586,12.8387,12.8536,374140.3026
2012-07-11 15:20:00,25.72,25.72,25.66,25.67,254164.75622803,12.8536,12.8536,12.8237,12.8287,254164.7562
2012-07-11 15:30:00,25.68,25.72,25.67,25.71,413266.0858933211,12.8337,12.8536,12.8287,12.8487,413266.0859
2012-07-11 15:40:00,25.71,25.79,25.71,25.77,712058.6886749198,12.8487,12.8886,12.8487,12.8786,712058.6887
2012-07-11 15:50:00,25.77,25.81,25.74,25.75,1274338.988231698,12.8786,12.8986,12.8636,12.8686,1274338.9882
2012-07-12 09:30:00,25.54,25.64,25.52,25.56,499159.4069998472,12.7637,12.8137,12.7537,12.7737,499159.407
2012-07-12 09:40:00,25.56,25.57,25.52,25.56,360690.8146110347,12.7737,12.7787,12.7537,12.7737,360690.8146
2012-07-12 09:50:00,25.56,25.59,25.54,25.58,268072.7495032859,12.7737,12.7887,12.7637,12.7837,268072.7495
2012-07-12 10:00:00,25.59,25.59,25.56,25.56,271740.791685771,12.7887,12.7887,12.7737,12.7737,271740.7917
2012-07-12 10:10:00,25.57,25.6,25.56,25.57,286260.12532477453,12.7787,12.7937,12.7737,12.7787,286260.1253
2012-07-12 10:20:00,25.57,25.59,25.54,25.55,266544.39859391714,12.7787,12.7887,12.7637,12.7687,266544.3986
2012-07-12 10:30:00,25.55,25.6,25.54,25.6,288246.981506954,12.7687,12.7937,12.7637,12.7937,288246.9815
2012-07-12 10:40:00,25.6,25.6,25.58,25.6,209995.41494727187,12.7937,12.7937,12.7837,12.7937,209995.4149
2012-07-12 10:50:00,25.6,25.62,25.59,25.61,166131.7438483876,12.7937,12.8037,12.7887,12.7987,166131.7438
2012-07-12 11:00:00,25.61,25.64,25.6,25.61,267461.4091395384,12.7987,12.8137,12.7937,12.7987,267461.4091
2012-07-12 11:10:00,25.61,25.61,25.55,25.56,249274.0333180498,12.7987,12.7987,12.7687,12.7737,249274.0333
2012-07-12 11:20:00,25.56,25.57,25.54,25.56,239951.0927709002,12.7737,12.7787,12.7637,12.7737,239951.0928
2012-07-12 11:30:00,25.56,25.57,25.55,25.56,197157.26730857405,12.7737,12.7787,12.7687,12.7737,197157.2673
2012-07-12 11:40:00,25.56,25.61,25.56,25.6,185694.6354883081,12.7737,12.7987,12.7737,12.7937,185694.6355
2012-07-12 11:50:00,25.6,25.62,25.6,25.61,259055.4791380101,12.7937,12.8037,12.7937,12.7987,259055.4791
2012-07-12 12:00:00,25.6,25.62,25.6,25.62,141830.9643894238,12.7937,12.8037,12.7937,12.8037,141830.9644
2012-07-12 12:10:00,25.62,25.62,25.61,25.62,65566.25401192113,12.8037,12.8037,12.7987,12.8037,65566.254
2012-07-12 12:20:00,25.62,25.62,25.59,25.59,131438.17820571602,12.8037,12.8037,12.7887,12.7887,131438.1782
2012-07-12 12:30:00,25.6,25.61,25.59,25.59,151918.08039125783,12.7937,12.7987,12.7887,12.7887,151918.0804
2012-07-12 12:40:00,25.59,25.6,25.56,25.56,199449.7936726272,12.7887,12.7937,12.7737,12.7737,199449.7937
2012-07-12 12:50:00,25.56,25.57,25.54,25.56,302154.97478221,12.7737,12.7787,12.7637,12.7737,302154.9748
2012-07-12 13:00:00,25.56,25.58,25.56,25.58,242702.124407764,12.7737,12.7837,12.7737,12.7837,242702.1244
2012-07-12 13:10:00,25.58,25.6,25.57,25.58,157267.3085740486,12.7837,12.7937,12.7787,12.7837,157267.3086
2012-07-12 13:20:00,25.58,25.6,25.57,25.57,233073.51367874065,12.7837,12.7937,12.7787,12.7787,233073.5137
2012-07-12 13:30:00,25.57,25.6,25.57,25.58,173620.66330429466,12.7787,12.7937,12.7787,12.7837,173620.6633
2012-07-12 13:40:00,25.58,25.62,25.58,25.6,182179.42839675987,12.7837,12.8037,12.7837,12.7937,182179.4284
2012-07-12 13:50:00,25.6,25.61,25.5,25.51,317132.8136940241,12.7937,12.7987,12.7437,12.7487,317132.8137
2012-07-12 14:00:00,25.51,25.54,25.51,25.52,244383.3104080697,12.7487,12.7637,12.7487,12.7537,244383.3104
2012-07-12 14:10:00,25.52,25.53,25.49,25.52,505119.9755463855,12.7537,12.7587,12.7387,12.7537,505119.9755
2012-07-12 14:20:00,25.52,25.53,25.51,25.52,221305.2116766009,12.7537,12.7587,12.7487,12.7537,221305.2117
2012-07-12 14:30:00,25.52,25.52,25.5,25.52,265780.2231392328,12.7537,12.7537,12.7437,12.7537,265780.2231
2012-07-12 14:40:00,25.52,25.55,25.52,25.54,195323.2462173315,12.7537,12.7687,12.7537,12.7637,195323.2462
2012-07-12 14:50:00,25.54,25.6,25.54,25.6,281522.2375057313,12.7637,12.7937,12.7637,12.7937,281522.2375
2012-07-12 15:00:00,25.59,25.61,25.58,25.6,236894.39095216265,12.7887,12.7987,12.7837,12.7937,236894.391
2012-07-12 15:10:00,25.61,25.63,25.6,25.62,585511.2333791838,12.7987,12.8087,12.7937,12.8037,585511.2334
2012-07-12 15:20:00,25.61,25.64,25.6,25.62,507106.83172856487,12.7987,12.8137,12.7937,12.8037,507106.8317
2012-07-12 15:30:00,25.62,25.63,25.6,25.62,384074.5835243772,12.8037,12.8087,12.7937,12.8037,384074.5835
2012-07-12 15:40:00,25.62,25.64,25.6,25.61,515818.4319119669,12.8037,12.8137,12.7937,12.7987,515818.4319
2012-07-12 15:50:00,25.61,25.62,25.58,25.59,1299862.4484181567,12.7987,12.8037,12.7837,12.7887,1299862.4484
2012-07-13 09:30:00,25.54,25.71,25.54,25.69,313770.4416934128,12.7637,12.8487,12.7637,12.8387,313770.4417
2012-07-13 09:40:00,25.69,25.77,25.69,25.73,261195.1704111264,12.8387,12.8786,12.8387,12.8586,261195.1704
2012-07-13 09:50:00,25.73,25.76,25.71,25.73,291609.35350756533,12.8586,12.8736,12.8487,12.8586,291609.3535
2012-07-13 10:00:00,25.73,25.83,25.73,25.8,382240.56243313465,12.8586,12.9086,12.8586,12.8936,382240.5624
2012-07-13 10:10:00,25.8,25.83,25.79,25.81,195017.5760354577,12.8936,12.9086,12.8886,12.8986,195017.576
2012-07-13 10:20:00,25.81,25.81,25.79,25.8,139996.94329818126,12.8986,12.8986,12.8886,12.8936,139996.9433
2012-07-13 10:30:00,25.8,25.84,25.79,25.83,248815.5280452392,12.8936,12.9136,12.8886,12.9086,248815.528
2012-07-13 10:40:00,25.83,25.84,25.83,25.83,88185.84747057925,12.9086,12.9136,12.9086,12.9086,88185.8475
2012-07-13 10:50:00,25.83,25.89,25.83,25.88,389270.9766162311,12.9086,12.9386,12.9086,12.9336,389270.9766
2012-07-13 11:00:00,25.88,25.88,25.84,25.86,171328.13694024147,12.9336,12.9336,12.9136,12.9236,171328.1369
2012-07-13 11:10:00,25.86,25.87,25.86,25.87,114779.1532935962,12.9236,12.9286,12.9236,12.9286,114779.1533
2012-07-13 11:20:00,25.87,25.9,25.86,25.89,175301.84930460033,12.9286,12.9436,12.9236,12.9386,175301.8493
2012-07-13 11:30:00,25.89,25.93,25.89,25.9,310713.73987467523,12.9386,12.9586,12.9386,12.9436,310713.7399
2012-07-13 11:40:00,25.9,25.96,25.9,25.95,193030.7198532783,12.9436,12.9736,12.9436,12.9686,193030.7199
2012-07-13 11:50:00,25.94,25.96,25.93,25.94,169799.78603087267,12.9636,12.9736,12.9586,12.9636,169799.786
2012-07-13 12:00:00,25.94,25.96,25.94,25.95,136023.2309338224,12.9636,12.9736,12.9636,12.9686,136023.2309
2012-07-13 12:10:00,25.96,25.97,25.94,25.95,157420.14366498546,12.9736,12.9786,12.9636,12.9686,157420.1437
2012-07-13 12:20:00,25.95,25.96,25.91,25.92,197157.26730857405,12.9686,12.9736,12.9486,12.9536,197157.2673
2012-07-13 12:30:00,25.91,25.92,25.85,25.86,344490.2949717255,12.9486,12.9536,12.9186,12.9236,344490.295
2012-07-13 12:40:00,25.85,25.86,25.84,25.86,307045.6976921901,12.9186,12.9236,12.9136,12.9236,307045.6977
2012-07-13 12:50:00,25.86,25.86,25.84,25.85,624942.6868408986,12.9236,12.9236,12.9136,12.9186,624942.6868
2012-07-13 13:00:00,25.84,25.86,25.84,25.86,232309.33822405624,12.9136,12.9236,12.9136,12.9236,232309.3382
2012-07-13 13:10:00,25.85,25.87,25.84,25.86,160782.51566559682,12.9186,12.9286,12.9136,12.9236,160782.5157
2012-07-13 13:20:00,25.86,25.88,25.86,25.88,82989.45437872535,12.9236,12.9336,12.9236,12.9336,82989.4544
2012-07-13 13:30:00,25.88,25.89,25.86,25.88,205104.69203729177,12.9336,12.9386,12.9236,12.9336,205104.692
2012-07-13 13:40:00,25.88,25.9,25.88,25.9,42335.32018951551,12.9336,12.9436,12.9336,12.9436,42335.3202
2012-07-13 13:50:00,25.9,25.9,25.88,25.88,83600.79474247286,12.9436,12.9436,12.9336,12.9336,83600.7947
2012-07-13 14:00:00,25.88,25.91,25.88,25.91,136328.90111569615,12.9336,12.9486,12.9336,12.9486,136328.9011
2012-07-13 14:10:00,25.91,25.91,25.86,25.86,186611.64603392937,12.9486,12.9486,12.9236,12.9236,186611.646
2012-07-13 14:20:00,25.86,25.88,25.86,25.87,133730.7045697692,12.9236,12.9336,12.9236,12.9286,133730.7046
2012-07-13 14:30:00,25.87,25.9,25.87,25.89,98731.4687452239,12.9286,12.9436,12.9286,12.9386,98731.4687
2012-07-13 14:40:00,25.89,25.9,25.88,25.88,66177.59437566865,12.9386,12.9436,12.9336,12.9336,66177.5944
2012-07-13 14:50:00,25.89,25.9,25.88,25.9,109277.09001986856,12.9386,12.9436,12.9336,12.9436,109277.09
2012-07-13 15:00:00,25.9,25.96,25.9,25.96,426104.23353201896,12.9436,12.9736,12.9436,12.9736,426104.2335
2012-07-13 15:10:00,25.96,26.01,25.95,25.98,485098.5786336543,12.9736,12.9986,12.9686,12.9836,485098.5786
2012-07-13 15:20:00,25.98,25.98,25.96,25.96,169188.44566712517,12.9836,12.9836,12.9736,12.9736,169188.4457
2012-07-13 15:30:00,25.96,25.97,25.94,25.94,226043.0994956442,12.9736,12.9786,12.9636,12.9636,226043.0995
2012-07-13 15:40:00,25.95,25.98,25.94,25.98,597890.875745071,12.9686,12.9836,12.9636,12.9836,597890.8757
2012-07-13 15:50:00,25.98,26.0,25.96,25.99,1137398.7467522542,12.9836,12.9936,12.9736,12.9886,1137398.7468
2012-07-16 09:30:00,26.12,26.13,25.97,25.97,836619.2877884762,13.0535,13.0585,12.9786,12.9786,836619.2878
2012-07-16 09:40:00,25.98,26.0,25.91,25.96,532630.2919150237,12.9836,12.9936,12.9486,12.9736,532630.2919
2012-07-16 09:50:00,25.97,25.99,25.94,25.99,290998.0131438178,12.9786,12.9886,12.9636,12.9886,290998.0131
2012-07-16 10:00:00,25.99,26.0,25.94,25.94,343114.7791532936,12.9886,12.9936,12.9636,12.9636,343114.7792
2012-07-16 10:10:00,25.94,25.94,25.84,25.86,333333.3333333333,12.9636,12.9636,12.9136,12.9236,333333.3333
2012-07-16 10:20:00,25.86,25.9,25.86,25.87,261195.1704111264,12.9236,12.9436,12.9236,12.9286,261195.1704
2012-07-16 10:30:00,25.87,25.89,25.79,25.88,554791.3801008711,12.9286,12.9386,12.8886,12.9336,554791.3801
2012-07-16 10:40:00,25.88,25.92,25.87,25.91,269601.10041265475,12.9336,12.9536,12.9286,12.9486,269601.1004
2012-07-16 10:50:00,25.91,25.92,25.89,25.89,186458.8109429925,12.9486,12.9536,12.9386,12.9386,186458.8109
2012-07-16 11:00:00,25.89,25.92,25.88,25.9,208314.2289469662,12.9386,12.9536,12.9336,12.9436,208314.2289
2012-07-16 11:10:00,25.9,25.96,25.9,25.96,206938.7131285343,12.9436,12.9736,12.9436,12.9736,206938.7131
2012-07-16 11:20:00,25.96,26.01,25.96,25.98,364206.0217025829,12.9736,12.9986,12.9736,12.9836,364206.0217
2012-07-16 11:30:00,25.98,25.98,25.94,25.95,201283.81476386977,12.9836,12.9836,12.9636,12.9686,201283.8148
2012-07-16 11:40:00,25.95,25.96,25.92,25.92,218859.8502216109,12.9686,12.9736,12.9536,12.9536,218859.8502
2012-07-16 11:50:00,25.92,25.96,25.92,25.95,151612.41020938408,12.9536,12.9736,12.9536,12.9686,151612.4102
2012-07-16 12:00:00,25.95,25.98,25.95,25.97,125477.60965917776,12.9686,12.9836,12.9686,12.9786,125477.6097
2012-07-16 12:10:00,25.98,25.98,25.94,25.95,260125.32477456823,12.9836,12.9836,12.9636,12.9686,260125.3248
2012-07-16 12:20:00,25.94,25.95,25.94,25.94,70762.64710377502,12.9636,12.9686,12.9636,12.9636,70762.6471
2012-07-16 12:30:00,25.95,25.96,25.94,25.94,235213.20495185693,12.9686,12.9736,12.9636,12.9636,235213.205
2012-07-16 12:40:00,25.94,25.96,25.94,25.95,125324.77456824086,12.9636,12.9736,12.9636,12.9686,125324.7746
2012-07-16 12:50:00,25.95,25.98,25.95,25.98,122573.74293137704,12.9686,12.9836,12.9686,12.9836,122573.7429
2012-07-16 13:00:00,25.98,25.98,25.96,25.97,204187.6814916705,12.9836,12.9836,12.9736,12.9786,204187.6815
2012-07-16 13:10:00,25.97,25.98,25.96,25.96,156350.29802842732,12.9786,12.9836,12.9736,12.9736,156350.298
2012-07-16 13:20:00,25.96,25.96,25.94,25.95,248204.1876814917,12.9736,12.9736,12.9636,12.9686,248204.1877
2012-07-16 13:30:00,25.94,25.95,25.94,25.94,103775.02674614092,12.9636,12.9686,12.9636,12.9636,103775.0267
2012-07-16 13:40:00,25.94,25.95,25.92,25.92,339752.40715268225,12.9636,12.9686,12.9536,12.9536,339752.4072
2012-07-16 13:50:00,25.92,25.93,25.9,25.9,223750.573131591,12.9536,12.9586,12.9436,12.9436,223750.5731
2012-07-16 14:00:00,25.9,25.93,25.9,25.91,143817.82057160322,12.9436,12.9586,12.9436,12.9486,143817.8206
2012-07-16 14:10:00,25.9,25.95,25.9,25.94,440317.8969891487,12.9436,12.9686,12.9436,12.9636,440317.897
2012-07-16 14:20:00,25.95,25.95,25.94,25.94,200672.47440012227,12.9686,12.9686,12.9636,12.9636,200672.4744
2012-07-16 14:30:00,25.94,25.97,25.94,25.96,241326.60858933209,12.9636,12.9786,12.9636,12.9736,241326.6086
2012-07-16 14:40:00,25.97,25.99,25.96,25.97,279229.7111416781,12.9786,12.9886,12.9736,12.9786,279229.7111
2012-07-16 14:50:00,25.98,25.98,25.94,25.95,225126.0889500229,12.9836,12.9836,12.9636,12.9686,225126.089
2012-07-16 15:00:00,25.94,25.96,25.94,25.95,130826.8378419685,12.9636,12.9736,12.9636,12.9686,130826.8378
2012-07-16 15:10:00,25.96,25.97,25.95,25.96,188139.99694329817,12.9736,12.9786,12.9686,12.9736,188139.9969
2012-07-16 15:20:00,25.96,25.96,25.94,25.94,257679.9633195781,12.9736,12.9736,12.9636,12.9636,257679.9633
2012-07-16 15:30:00,25.94,25.94,25.9,25.91,380253.7062509552,12.9636,12.9636,12.9436,12.9486,380253.7063
2012-07-16 15:40:00,25.9,25.92,25.88,25.89,480972.0311783585,12.9436,12.9536,12.9336,12.9386,480972.0312
2012-07-16 15:50:00,25.89,25.91,25.87,25.91,872688.3692495796,12.9386,12.9486,12.9286,12.9486,872688.3692
2012-07-17 09:30:00,26.03,26.13,26.0,26.1,347852.6669723368,13.0086,13.0585,12.9936,13.0436,347852.667
2012-07-17 09:40:00,26.09,26.11,26.04,26.09,546996.7904630903,13.0386,13.0486,13.0136,13.0386,546996.7905
2012-07-17 09:50:00,26.1,26.13,26.09,26.1,339293.9018798716,13.0436,13.0585,13.0386,13.0436,339293.9019
2012-07-17 10:00:00,26.11,26.11,26.0,26.0,366498.5480666361,13.0486,13.0486,12.9936,12.9936,366498.5481
2012-07-17 10:10:00,26.0,26.0,25.94,25.94,148861.37857252025,12.9936,12.9936,12.9636,12.9636,148861.3786
2012-07-17 10:20:00,25.94,25.95,25.92,25.94,189209.8425798564,12.9636,12.9686,12.9536,12.9636,189209.8426
2012-07-17 10:30:00,25.93,25.94,25.86,25.86,197462.9374904478,12.9586,12.9636,12.9236,12.9236,197462.9375
2012-07-17 10:40:00,25.87,25.87,25.8,25.83,240562.4331346477,12.9286,12.9286,12.8936,12.9086,240562.4331
2012-07-17 10:50:00,25.83,25.85,25.81,25.83,287788.47623414337,12.9086,12.9186,12.8986,12.9086,287788.4762
2012-07-17 11:00:00,25.83,25.87,25.82,25.85,305517.34678282135,12.9086,12.9286,12.9036,12.9186,305517.3468
2012-07-17 11:10:00,25.85,25.88,25.84,25.87,147944.36802689897,12.9186,12.9336,12.9136,12.9286,147944.368
2012-07-17 11:20:00,25.87,25.89,25.86,25.87,118447.19547608132,12.9286,12.9386,12.9236,12.9286,118447.1955
2012-07-17 11:30:00,25.87,25.92,25.86,25.91,164450.55784808192,12.9286,12.9536,12.9236,12.9486,164450.5578
2012-07-17 11:40:00,25.92,25.97,25.9,25.97,136634.57129756993,12.9536,12.9786,12.9436,12.9786,136634.5713
2012-07-17 11:50:00,25.98,26.03,25.97,26.03,169646.9509399358,12.9836,13.0086,12.9786,13.0086,169646.9509
2012-07-17 12:00:00,26.03,26.04,26.01,26.02,242702.124407764,13.0086,13.0136,12.9986,13.0036,242702.1244
2012-07-17 12:10:00,26.02,26.04,26.01,26.04,100412.65474552957,13.0036,13.0136,12.9986,13.0136,100412.6547
2012-07-17 12:20:00,26.04,26.07,26.04,26.06,123185.08329512455,13.0136,13.0286,13.0136,13.0236,123185.0833
2012-07-17 12:30:00,26.06,26.09,26.06,26.07,228182.7907687605,13.0236,13.0386,13.0236,13.0286,228182.7908
2012-07-17 12:40:00,26.08,26.09,26.06,26.09,100871.1600183402,13.0336,13.0386,13.0236,13.0386,100871.16
2012-07-17 12:50:00,26.09,26.1,26.07,26.08,172092.31239492586,13.0386,13.0436,13.0286,13.0336,172092.3124
2012-07-17 13:00:00,26.08,26.13,26.08,26.13,244383.3104080697,13.0336,13.0585,13.0336,13.0585,244383.3104
2012-07-17 13:10:00,26.13,26.14,26.13,26.13,164297.72275714503,13.0585,13.0635,13.0585,13.0585,164297.7228
2012-07-17 13:20:00,26.13,26.16,26.11,26.15,322787.71205868863,13.0585,13.0735,13.0486,13.0685,322787.7121
2012-07-17 13:30:00,26.15,26.17,26.13,26.16,260889.50022925265,13.0685,13.0785,13.0585,13.0735,260889.5002
2012-07-17 13:40:00,26.16,26.16,26.09,26.1,263182.0265933058,13.0735,13.0735,13.0386,13.0436,263182.0266
2012-07-17 13:50:00,26.1,26.1,26.08,26.08,196393.09185388964,13.0436,13.0436,13.0336,13.0336,196393.0919
2012-07-17 14:00:00,26.08,26.11,26.08,26.11,131285.34311477916,13.0336,13.0486,13.0336,13.0486,131285.3431
2012-07-17 14:10:00,26.11,26.14,26.11,26.13,121809.56747669264,13.0486,13.0635,13.0486,13.0585,121809.5675
2012-07-17 14:20:00,26.13,26.13,26.11,26.13,134647.71511539049,13.0585,13.0585,13.0486,13.0585,134647.7151
2012-07-17 14:30:00,26.13,26.13,26.11,26.11,144276.32584441386,13.0585,13.0585,13.0486,13.0486,144276.3258
2012-07-17 14:40:00,26.11,26.12,26.09,26.11,169035.61057618828,13.0486,13.0535,13.0386,13.0486,169035.6106
2012-07-17 14:50:00,26.11,26.12,26.1,26.11,189821.18294360384,13.0486,13.0535,13.0436,13.0486,189821.1829
2012-07-17 15:00:00,26.11,26.11,26.07,26.07,264099.0371389271,13.0486,13.0486,13.0286,13.0286,264099.0371
2012-07-17 15:10:00,26.07,26.1,26.07,26.1,126241.78511386212,13.0286,13.0436,13.0286,13.0436,126241.7851
2012-07-17 15:20:00,26.09,26.1,26.05,26.05,238117.07167965765,13.0386,13.0436,13.0186,13.0186,238117.0717
2012-07-17 15:30:00,26.05,26.07,26.03,26.04,537826.6850068775,13.0186,13.0286,13.0086,13.0136,537826.685
2012-07-17 15:40:00,26.04,26.08,26.03,26.07,341280.758062051,13.0136,13.0336,13.0086,13.0286,341280.7581
2012-07-17 15:50:00,26.07,26.11,26.02,26.03,1287177.1358703957,13.0286,13.0486,13.0036,13.0086,1287177.1359
2012-07-18 09:30:00,26.01,26.07,25.97,26.01,210453.9202200825,12.9986,13.0286,12.9786,12.9986,210453.9202
2012-07-18 09:40:00,26.01,26.04,25.98,26.03,142289.46966223445,12.9986,13.0136,12.9836,13.0086,142289.4697
2012-07-18 09:50:00,26.03,26.07,26.03,26.05,456365.581537521,13.0086,13.0286,13.0086,13.0186,456365.5815
2012-07-18 10:00:00,26.05,26.11,26.03,26.11,377197.0044322176,13.0186,13.0486,13.0086,13.0486,377197.0044
2012-07-18 10:10:00,26.11,26.11,26.07,26.08,366804.21824850986,13.0486,13.0486,13.0286,13.0336,366804.2182
2012-07-18 10:20:00,26.07,26.1,26.06,26.1,253400.5807733456,13.0286,13.0436,13.0236,13.0436,253400.5808
2012-07-18 10:30:00,26.1,26.12,26.09,26.11,217178.6642213052,13.0436,13.0535,13.0386,13.0486,217178.6642
2012-07-18 10:40:00,26.11,26.15,26.11,26.15,262265.01604768453,13.0486,13.0685,13.0486,13.0685,262265.016
2012-07-18 10:50:00,26.15,26.15,26.11,26.14,196851.59712670028,13.0685,13.0685,13.0486,13.0635,196851.5971
2012-07-18 11:00:00,26.14,26.14,26.09,26.1,259055.4791380101,13.0635,13.0635,13.0386,13.0436,259055.4791
2012-07-18 11:10:00,26.1,26.11,26.09,26.1,321717.8664221305,13.0436,13.0486,13.0386,13.0436,321717.8664
2012-07-18 11:20:00,26.11,26.14,26.09,26.14,375515.81843191193,13.0486,13.0635,13.0386,13.0635,375515.8184
2012-07-18 11:30:00,26.14,26.17,26.13,26.16,308574.0486015589,13.0635,13.0785,13.0585,13.0735,308574.0486
2012-07-18 11:40:00,26.15,26.15,26.11,26.11,155433.28748280604,13.0685,13.0685,13.0486,13.0486,155433.2875
2012-07-18 11:50:00,26.11,26.11,26.09,26.1,163227.87712058687,13.0486,13.0486,13.0386,13.0436,163227.8771
2012-07-18 12:00:00,26.1,26.11,26.09,26.11,259513.9844108207,13.0436,13.0486,13.0386,13.0486,259513.9844
2012-07-18 12:10:00,26.11,26.12,26.1,26.11,194406.23567171025,13.0486,13.0535,13.0436,13.0486,194406.2357
2012-07-18 12:20:00,26.11,26.12,26.09,26.11,253400.5807733456,13.0486,13.0535,13.0386,13.0486,253400.5808
2012-07-18 12:30:00,26.11,26.12,26.09,26.11,351826.3793366957,13.0486,13.0535,13.0386,13.0486,351826.3793
2012-07-18 12:40:00,26.11,26.12,26.09,26.09,294971.72550817666,13.0486,13.0535,13.0386,13.0386,294971.7255
2012-07-18 12:50:00,26.09,26.11,26.09,26.1,364511.6918844567,13.0386,13.0486,13.0386,13.0436,364511.6919
2012-07-18 13:00:00,26.1,26.11,26.09,26.11,197921.44276325844,13.0436,13.0486,13.0386,13.0486,197921.4428
2012-07-18 13:10:00,26.11,26.11,26.06,26.09,550359.1624637017,13.0486,13.0486,13.0236,13.0386,550359.1625
2012-07-18 13:20:00,26.1,26.11,26.09,26.11,227877.1205868868,13.0436,13.0486,13.0386,13.0486,227877.1206
2012-07-18 13:30:00,26.1,26.11,26.09,26.11,236894.39095216265,13.0436,13.0486,13.0386,13.0486,236894.391
2012-07-18 13:40:00,26.1,26.11,26.1,26.1,232003.6680421825,13.0436,13.0486,13.0436,13.0436,232003.668
2012-07-18 13:50:00,26.11,26.11,26.09,26.11,212746.4465841357,13.0486,13.0486,13.0386,13.0486,212746.4466
2012-07-18 14:00:00,26.11,26.11,26.09,26.09,184930.4600336237,13.0486,13.0486,13.0386,13.0386,184930.46
2012-07-18 14:10:00,26.09,26.1,26.08,26.08,279229.7111416781,13.0386,13.0436,13.0336,13.0336,279229.7111
2012-07-18 14:20:00,26.08,26.09,26.07,26.07,272352.1320495186,13.0336,13.0386,13.0286,13.0286,272352.132
2012-07-18 14:30:00,26.07,26.1,26.07,26.09,270365.2758673391,13.0286,13.0436,13.0286,13.0386,270365.2759
2012-07-18 14:40:00,26.09,26.09,26.05,26.09,519333.6390035152,13.0386,13.0386,13.0186,13.0386,519333.639
2012-07-18 14:50:00,26.09,26.09,26.09,26.09,236588.72077028884,13.0386,13.0386,13.0386,13.0386,236588.7208
2012-07-18 15:00:00,26.09,26.1,26.07,26.07,491976.1577258138,13.0386,13.0436,13.0286,13.0286,491976.1577
2012-07-18 15:10:00,26.07,26.09,26.07,26.09,533700.1375515818,13.0286,13.0386,13.0286,13.0386,533700.1376
2012-07-18 15:20:00,26.09,26.15,26.09,26.14,959651.5359926638,13.0386,13.0685,13.0386,13.0635,959651.536
2012-07-18 15:30:00,26.13,26.17,26.13,26.17,545621.2746446584,13.0585,13.0785,13.0585,13.0785,545621.2746
2012-07-18 15:40:00,26.16,26.18,26.11,26.13,1068622.9558306586,13.0735,13.0835,13.0486,13.0585,1068622.9558
2012-07-18 15:50:00,26.13,26.17,26.11,26.15,1181109.5827602018,13.0585,13.0785,13.0486,13.0685,1181109.5828
2012-07-19 09:30:00,26.27,26.27,26.12,26.15,487696.7751795812,13.1285,13.1285,13.0535,13.0685,487696.7752
2012-07-19 09:40:00,26.15,26.18,26.15,26.17,199755.463854501,13.0685,13.0835,13.0685,13.0785,199755.4639
2012-07-19 09:50:00,26.17,26.2,26.14,26.17,354577.4109735595,13.0785,13.0935,13.0635,13.0785,354577.411
2012-07-19 10:00:00,26.17,26.2,26.12,26.18,359773.8040654134,13.0785,13.0935,13.0535,13.0835,359773.8041
2012-07-19 10:10:00,26.18,26.18,26.13,26.15,418768.1491670488,13.0835,13.0835,13.0585,13.0685,418768.1492
2012-07-19 10:20:00,26.14,26.17,26.12,26.15,441540.57771664375,13.0635,13.0785,13.0535,13.0685,441540.5777
2012-07-19 10:30:00,26.15,26.15,26.1,26.13,493657.3437261195,13.0685,13.0685,13.0436,13.0585,493657.3437
2012-07-19 10:40:00,26.13,26.14,26.09,26.14,510163.5335473024,13.0585,13.0635,13.0386,13.0635,510163.5335
2012-07-19 10:50:00,26.14,26.15,26.13,26.15,449793.6726272352,13.0635,13.0685,13.0585,13.0685,449793.6726
2012-07-19 11:00:00,26.15,26.18,26.15,26.17,872077.0288858322,13.0685,13.0835,13.0685,13.0785,872077.0289
2012-07-19 11:10:00,26.17,26.21,26.16,26.2,713281.3694024148,13.0785,13.0985,13.0735,13.0935,713281.3694
2012-07-19 11:20:00,26.2,26.23,26.19,26.22,489989.3015436344,13.0935,13.1085,13.0885,13.1035,489989.3015
2012-07-19 11:30:00,26.22,26.24,26.21,26.24,557848.0819196088,13.1035,13.1135,13.0985,13.1135,557848.0819
2012-07-19 11:40:00,26.23,26.24,26.21,26.22,540577.7166437414,13.1085,13.1135,13.0985,13.1035,540577.7166
2012-07-19 11:50:00,26.22,26.23,26.21,26.22,698762.0357634112,13.1035,13.1085,13.0985,13.1035,698762.0358
2012-07-19 12:00:00,26.21,26.26,26.2,26.26,806205.1046920372,13.0985,13.1235,13.0935,13.1235,806205.1047
2012-07-19 12:10:00,26.26,26.32,26.25,26.32,425492.8931682714,13.1235,13.1535,13.1185,13.1535,425492.8932
2012-07-19 12:20:00,26.32,26.36,26.3,26.34,338988.23169799783,13.1535,13.1735,13.1435,13.1635,338988.2317
2012-07-19 12:30:00,26.33,26.34,26.32,26.33,365734.37261195167,13.1585,13.1635,13.1535,13.1585,365734.3726
2012-07-19 12:40:00,26.34,26.34,26.31,26.31,217025.8291303684,13.1635,13.1635,13.1485,13.1485,217025.8291
2012-07-19 12:50:00,26.31,26.34,26.3,26.3,532630.2919150237,13.1485,13.1635,13.1435,13.1435,532630.2919
2012-07-19 13:00:00,26.3,26.32,26.28,26.29,324621.7331499312,13.1435,13.1535,13.1335,13.1385,324621.7331
2012-07-19 13:10:00,26.28,26.3,26.27,26.3,541036.221916552,13.1335,13.1435,13.1285,13.1435,541036.2219
2012-07-19 13:20:00,26.3,26.32,26.29,26.3,328748.28060522693,13.1435,13.1535,13.1385,13.1435,328748.2806
2012-07-19 13:30:00,26.3,26.33,26.29,26.3,343267.61424423044,13.1435,13.1585,13.1385,13.1435,343267.6142
2012-07-19 13:40:00,26.3,26.3,26.26,26.29,308726.88369249576,13.1435,13.1435,13.1235,13.1385,308726.8837
2012-07-19 13:50:00,26.29,26.31,26.28,26.31,512914.5651841663,13.1385,13.1485,13.1335,13.1485,512914.5652
2012-07-19 14:00:00,26.31,26.32,26.3,26.31,380100.8711600183,13.1485,13.1535,13.1435,13.1485,380100.8712
2012-07-19 14:10:00,26.32,26.33,26.3,26.3,502827.44918233226,13.1535,13.1585,13.1435,13.1435,502827.4492
2012-07-19 14:20:00,26.3,26.34,26.3,26.32,415711.4473483112,13.1435,13.1635,13.1435,13.1535,415711.4473
2012-07-19 14:30:00,26.32,26.36,26.32,26.36,501604.7684548372,13.1535,13.1735,13.1535,13.1735,501604.7685
2012-07-19 14:40:00,26.36,26.36,26.3,26.3,500229.2526364053,13.1735,13.1735,13.1435,13.1435,500229.2526
2012-07-19 14:50:00,26.3,26.32,26.28,26.3,323551.88751337305,13.1435,13.1535,13.1335,13.1435,323551.8875
2012-07-19 15:00:00,26.3,26.31,26.27,26.3,318508.329512456,13.1435,13.1485,13.1285,13.1435,318508.3295
2012-07-19 15:10:00,26.3,26.32,26.27,26.3,576188.2928320342,13.1435,13.1535,13.1285,13.1435,576188.2928
2012-07-19 15:20:00,26.3,26.32,26.29,26.3,545621.2746446584,13.1435,13.1535,13.1385,13.1435,545621.2746
2012-07-19 15:30:00,26.3,26.33,26.3,26.3,555861.2257374293,13.1435,13.1585,13.1435,13.1435,555861.2257
2012-07-19 15:40:00,26.31,26.32,26.29,26.3,1088338.682561516,13.1485,13.1535,13.1385,13.1435,1088338.6826
2012-07-19 15:50:00,26.3,26.32,26.28,26.3,1758673.391410668,13.1435,13.1535,13.1335,13.1435,1758673.3914
2012-07-20 09:30:00,26.18,26.27,25.97,26.22,1784502.5217790003,13.0835,13.1285,12.9786,13.1035,1784502.5218
2012-07-20 09:40:00,26.22,26.23,26.18,26.2,670029.038667278,13.1035,13.1085,13.0835,13.0935,670029.0387
2012-07-20 09:50:00,26.2,26.22,26.17,26.2,1028274.4918233226,13.0935,13.1035,13.0785,13.0935,1028274.4918
2012-07-20 10:00:00,26.21,26.29,26.2,26.28,1046767.537826685,13.0985,13.1385,13.0935,13.1335,1046767.5378
2012-07-20 10:10:00,26.29,26.34,26.28,26.28,738040.6541341891,13.1385,13.1635,13.1335,13.1335,738040.6541
2012-07-20 10:20:00,26.28,26.32,26.28,26.3,407764.0226195934,13.1335,13.1535,13.1335,13.1435,407764.0226
2012-07-20 10:30:00,26.3,26.31,26.23,26.28,364817.3620663304,13.1435,13.1485,13.1085,13.1335,364817.3621
2012-07-20 10:40:00,26.28,26.3,26.25,26.3,358856.79351979215,13.1335,13.1435,13.1185,13.1435,358856.7935
2012-07-20 10:50:00,26.3,26.31,26.28,26.29,325844.41387742624,13.1435,13.1485,13.1335,13.1385,325844.4139
2012-07-20 11:00:00,26.29,26.3,26.28,26.28,279688.21641448874,13.1385,13.1435,13.1335,13.1335,279688.2164
2012-07-20 11:10:00,26.29,26.29,26.26,26.26,659177.7472107596,13.1385,13.1385,13.1235,13.1235,659177.7472
2012-07-20 11:20:00,26.26,26.26,26.19,26.19,983799.4803606909,13.1235,13.1235,13.0885,13.0885,983799.4804
2012-07-20 11:30:00,26.19,26.2,26.16,26.17,352132.04951856943,13.0885,13.0935,13.0735,13.0785,352132.0495
2012-07-20 11:40:00,26.17,26.22,26.17,26.19,1050435.58000917,13.0785,13.1035,13.0785,13.0885,1050435.58
2012-07-20 11:50:00,26.2,26.2,26.17,26.17,124866.26929543022,13.0935,13.0935,13.0785,13.0785,124866.2693
2012-07-20 12:00:00,26.17,26.17,26.09,26.13,360690.8146110347,13.0785,13.0785,13.0386,13.0585,360690.8146
2012-07-20 12:10:00,26.13,26.17,26.11,26.15,289011.1569616384,13.0585,13.0785,13.0486,13.0685,289011.157
2012-07-20 12:20:00,26.15,26.15,26.13,26.13,144581.99602628764,13.0685,13.0685,13.0585,13.0585,144581.996
2012-07-20 12:30:00,26.13,26.13,26.05,26.05,229099.80131438177,13.0585,13.0585,13.0186,13.0186,229099.8013
2012-07-20 12:40:00,26.05,26.05,26.02,26.03,447348.3111722451,13.0186,13.0186,13.0036,13.0086,447348.3112
2012-07-20 12:50:00,26.03,26.03,26.0,26.02,552957.3590096285,13.0086,13.0086,12.9936,13.0036,552957.359
2012-07-20 13:00:00,26.02,26.02,25.96,25.97,447653.9813541189,13.0036,13.0036,12.9736,12.9786,447653.9814
2012-07-20 13:10:00,25.98,26.02,25.96,25.98,376585.6640684701,12.9836,13.0036,12.9736,12.9836,376585.6641
2012-07-20 13:20:00,25.98,25.99,25.9,25.91,476386.97845025215,12.9836,12.9886,12.9436,12.9486,476386.9785
2012-07-20 13:30:00,25.91,25.94,25.91,25.93,395690.05043558,12.9486,12.9636,12.9486,12.9586,395690.0504
2012-07-20 13:40:00,25.93,25.94,25.9,25.91,702582.9130368332,12.9586,12.9636,12.9436,12.9486,702582.913
2012-07-20 13:50:00,25.92,25.94,25.91,25.93,902185.5418003972,12.9536,12.9636,12.9486,12.9586,902185.5418
2012-07-20 14:00:00,25.92,26.04,25.92,26.01,782515.665596821,12.9536,13.0136,12.9536,12.9986,782515.6656
2012-07-20 14:10:00,26.02,26.02,25.96,25.96,531254.7760965917,13.0036,13.0036,12.9736,12.9736,531254.7761
2012-07-20 14:20:00,25.96,25.96,25.93,25.93,274950.3285954455,12.9736,12.9736,12.9586,12.9586,274950.3286
2012-07-20 14:30:00,25.94,25.94,25.9,25.92,580467.6753782668,12.9636,12.9636,12.9436,12.9536,580467.6754
2012-07-20 14:40:00,25.92,25.97,25.91,25.96,502368.9439095216,12.9536,12.9786,12.9486,12.9736,502368.9439
2012-07-20 14:50:00,25.97,26.0,25.96,25.98,807580.6205104692,12.9786,12.9936,12.9736,12.9836,807580.6205
2012-07-20 15:00:00,25.98,26.0,25.97,26.0,819196.087421672,12.9836,12.9936,12.9786,12.9936,819196.0874
2012-07-20 15:10:00,26.0,26.01,25.98,25.98,1160171.1753018491,12.9936,12.9986,12.9836,12.9836,1160171.1753
2012-07-20 15:20:00,25.99,26.02,25.97,26.02,1084823.4754699678,12.9886,13.0036,12.9786,13.0036,1084823.4755
2012-07-20 15:30:00,26.02,26.15,26.01,26.15,1585052.7281063732,13.0036,13.0685,12.9986,13.0685,1585052.7281
2012-07-20 15:40:00,26.15,26.16,26.1,26.14,3145193.336390035,13.0685,13.0735,13.0436,13.0635,3145193.3364
2012-07-20 15:50:00,26.15,26.29,26.09,26.28,12140608.283661928,13.0685,13.1385,13.0386,13.1335,12140608.2837
2012-07-23 09:30:00,25.91,25.92,25.63,25.83,1294207.5500534922,12.9486,12.9536,12.8087,12.9086,1294207.5501
2012-07-23 09:40:00,25.83,25.84,25.8,25.82,981506.9539966376,12.9086,12.9136,12.8936,12.9036,981506.954
2012-07-23 09:50:00,25.81,25.82,25.68,25.72,673238.5755769524,12.8986,12.9036,12.8337,12.8536,673238.5756
2012-07-23 10:00:00,25.71,25.73,25.69,25.71,839523.1545162769,12.8487,12.8586,12.8387,12.8487,839523.1545
2012-07-23 10:10:00,25.71,25.75,25.7,25.71,601406.0828366192,12.8487,12.8686,12.8437,12.8487,601406.0828
2012-07-23 10:20:00,25.71,25.72,25.67,25.69,478832.3399052422,12.8487,12.8536,12.8287,12.8387,478832.3399
2012-07-23 10:30:00,25.69,25.76,25.69,25.75,580467.6753782668,12.8387,12.8736,12.8387,12.8686,580467.6754
2012-07-23 10:40:00,25.75,25.79,25.74,25.79,532783.1270059606,12.8686,12.8886,12.8636,12.8886,532783.127
2012-07-23 10:50:00,25.78,25.79,25.77,25.78,273116.30750420294,12.8836,12.8886,12.8786,12.8836,273116.3075
2012-07-23 11:00:00,25.78,25.79,25.73,25.75,566559.6821030108,12.8836,12.8886,12.8586,12.8686,566559.6821
2012-07-23 11:10:00,25.75,25.75,25.73,25.73,454378.7253553416,12.8686,12.8686,12.8586,12.8586,454378.7254
2012-07-23 11:20:00,25.73,25.73,25.67,25.67,389270.9766162311,12.8586,12.8586,12.8287,12.8287,389270.9766
2012-07-23 11:30:00,25.68,25.73,25.64,25.69,1056548.9836466452,12.8337,12.8586,12.8137,12.8387,1056548.9836
2012-07-23 11:40:00,25.69,25.74,25.69,25.74,302919.1502368944,12.8387,12.8636,12.8387,12.8636,302919.1502
2012-07-23 11:50:00,25.74,25.77,25.74,25.75,493657.3437261195,12.8636,12.8786,12.8636,12.8686,493657.3437
2012-07-23 12:00:00,25.76,25.77,25.74,25.76,412654.7455295736,12.8736,12.8786,12.8636,12.8736,412654.7455
2012-07-23 12:10:00,25.76,25.76,25.71,25.72,299862.4484181568,12.8736,12.8736,12.8487,12.8536,299862.4484
2012-07-23 12:20:00,25.73,25.74,25.72,25.74,292984.86932599725,12.8586,12.8636,12.8536,12.8636,292984.8693
2012-07-23 12:30:00,25.74,25.75,25.71,25.73,236741.55586122573,12.8636,12.8686,12.8487,12.8586,236741.5559
2012-07-23 12:40:00,25.73,25.74,25.71,25.72,370930.7657038056,12.8586,12.8636,12.8487,12.8536,370930.7657
2012-07-23 12:50:00,25.72,25.75,25.71,25.73,289928.16750725964,12.8536,12.8686,12.8487,12.8586,289928.1675
2012-07-23 13:00:00,25.73,25.73,25.72,25.73,142595.1398441082,12.8586,12.8586,12.8536,12.8586,142595.1398
2012-07-23 13:10:00,25.73,25.73,25.71,25.73,223444.90294971725,12.8586,12.8586,12.8487,12.8586,223444.9029
2012-07-23 13:20:00,25.73,25.73,25.71,25.73,279688.21641448874,12.8586,12.8586,12.8487,12.8586,279688.2164
2012-07-23 13:30:00,25.73,25.73,25.71,25.73,436955.52498853736,12.8586,12.8586,12.8487,12.8586,436955.525
2012-07-23 13:40:00,25.73,25.73,25.69,25.7,357328.4426104233,12.8586,12.8586,12.8387,12.8437,357328.4426
2012-07-23 13:50:00,25.71,25.71,25.69,25.69,165826.0736665138,12.8487,12.8487,12.8387,12.8387,165826.0737
2012-07-23 14:00:00,25.7,25.71,25.69,25.7,305670.1818737582,12.8437,12.8487,12.8387,12.8437,305670.1819
2012-07-23 14:10:00,25.71,25.71,25.66,25.66,188904.17239798256,12.8487,12.8487,12.8237,12.8237,188904.1724
2012-07-23 14:20:00,25.66,25.66,25.61,25.62,278465.53568699374,12.8237,12.8237,12.7987,12.8037,278465.5357
2012-07-23 14:30:00,25.62,25.64,25.61,25.64,215955.98349381017,12.8037,12.8137,12.7987,12.8137,215955.9835
2012-07-23 14:40:00,25.64,25.64,25.6,25.64,441693.4128075806,12.8137,12.8137,12.7937,12.8137,441693.4128
2012-07-23 14:50:00,25.64,25.64,25.58,25.58,406541.3418920984,12.8137,12.8137,12.7837,12.7837,406541.3419
2012-07-23 15:00:00,25.58,25.58,25.56,25.58,434357.3284426104,12.7837,12.7837,12.7737,12.7837,434357.3284
2012-07-23 15:10:00,25.57,25.58,25.54,25.56,642518.7222986397,12.7787,12.7837,12.7637,12.7737,642518.7223
2012-07-23 15:20:00,25.56,25.58,25.54,25.58,1252483.5702277245,12.7737,12.7837,12.7637,12.7837,1252483.5702
2012-07-23 15:30:00,25.58,25.62,25.57,25.62,544245.7588262265,12.7837,12.8037,12.7787,12.8037,544245.7588
2012-07-23 15:40:00,25.62,25.67,25.6,25.67,892098.4257985633,12.8037,12.8287,12.7937,12.8287,892098.4258
2012-07-23 15:50:00,25.67,25.71,25.64,25.65,2795200.978144582,12.8287,12.8487,12.8137,12.8187,2795200.9781
2012-07-24 09:30:00,25.69,25.75,25.52,25.56,483264.5575424117,12.8387,12.8686,12.7537,12.7737,483264.5575
2012-07-24 09:40:00,25.56,25.6,25.54,25.58,312242.090784044,12.7737,12.7937,12.7637,12.7837,312242.0908
2012-07-24 09:50:00,25.58,25.6,25.52,25.59,543940.0886443527,12.7837,12.7937,12.7537,12.7887,543940.0886
2012-07-24 10:00:00,25.59,25.65,25.58,25.64,601253.2477456824,12.7887,12.8187,12.7837,12.8137,601253.2477
2012-07-24 10:10:00,25.63,25.66,25.6,25.6,299709.6133272199,12.8087,12.8237,12.7937,12.7937,299709.6133
2012-07-24 10:20:00,25.6,25.62,25.6,25.62,212287.94131132503,12.7937,12.8037,12.7937,12.8037,212287.9413
2012-07-24 10:30:00,25.62,25.66,25.62,25.66,339752.40715268225,12.8037,12.8237,12.8037,12.8237,339752.4072
2012-07-24 10:40:00,25.66,25.69,25.65,25.66,263793.3669570533,12.8237,12.8387,12.8187,12.8237,263793.367
2012-07-24 10:50:00,25.66,25.73,25.66,25.73,268836.92495797033,12.8237,12.8586,12.8237,12.8586,268836.925
2012-07-24 11:00:00,25.72,25.73,25.65,25.65,407916.8577105304,12.8536,12.8586,12.8187,12.8187,407916.8577
2012-07-24 11:10:00,25.66,25.67,25.62,25.62,418615.3140761118,12.8237,12.8287,12.8037,12.8037,418615.3141
2012-07-24 11:20:00,25.62,25.65,25.58,25.58,405012.9909827296,12.8037,12.8187,12.7837,12.7837,405012.991
2012-07-24 11:30:00,25.58,25.59,25.52,25.54,615772.5813846859,12.7837,12.7887,12.7537,12.7637,615772.5814
2012-07-24 11:40:00,25.55,25.56,25.5,25.53,527586.7339141066,12.7687,12.7737,12.7437,12.7587,527586.7339
2012-07-24 11:50:00,25.52,25.54,25.5,25.52,536756.8393703194,12.7537,12.7637,12.7437,12.7537,536756.8394
2012-07-24 12:00:00,25.52,25.54,25.48,25.53,353507.56533700135,12.7537,12.7637,12.7337,12.7587,353507.5653
2012-07-24 12:10:00,25.52,25.55,25.5,25.51,350145.19333639,12.7537,12.7687,12.7437,12.7487,350145.1933
2012-07-24 12:20:00,25.51,25.52,25.5,25.51,492587.49808956136,12.7487,12.7537,12.7437,12.7487,492587.4981
2012-07-24 12:30:00,25.52,25.53,25.5,25.51,288858.3218707015,12.7537,12.7587,12.7437,12.7487,288858.3219
2012-07-24 12:40:00,25.52,25.53,25.51,25.52,315298.7926027816,12.7537,12.7587,12.7487,12.7537,315298.7926
2012-07-24 12:50:00,25.51,25.54,25.5,25.54,194406.23567171025,12.7487,12.7637,12.7437,12.7637,194406.2357
2012-07-24 13:00:00,25.53,25.54,25.52,25.54,115696.16383921748,12.7587,12.7637,12.7537,12.7637,115696.1638
2012-07-24 13:10:00,25.54,25.54,25.52,25.53,117835.85511233378,12.7637,12.7637,12.7537,12.7587,117835.8551
2012-07-24 13:20:00,25.53,25.53,25.5,25.52,288858.3218707015,12.7587,12.7587,12.7437,12.7537,288858.3219
2012-07-24 13:30:00,25.52,25.52,25.48,25.48,199602.6287635641,12.7537,12.7537,12.7337,12.7337,199602.6288
2012-07-24 13:40:00,25.48,25.5,25.46,25.48,433287.48280605226,12.7337,12.7437,12.7237,12.7337,433287.4828
2012-07-24 13:50:00,25.48,25.54,25.48,25.52,232920.67858780376,12.7337,12.7637,12.7337,12.7537,232920.6786
2012-07-24 14:00:00,25.52,25.52,25.48,25.49,171786.6422130521,12.7537,12.7537,12.7337,12.7387,171786.6422
2012-07-24 14:10:00,25.49,25.52,25.49,25.5,180651.0774873911,12.7387,12.7537,12.7387,12.7437,180651.0775
2012-07-24 14:20:00,25.51,25.52,25.45,25.47,192113.70930765703,12.7487,12.7537,12.7187,12.7287,192113.7093
2012-07-24 14:30:00,25.47,25.52,25.47,25.52,259666.8195017576,12.7287,12.7537,12.7287,12.7537,259666.8195
2012-07-24 14:40:00,25.52,25.52,25.5,25.52,106984.56365581536,12.7537,12.7537,12.7437,12.7537,106984.5637
2012-07-24 14:50:00,25.51,25.52,25.47,25.5,335167.35442457587,12.7487,12.7537,12.7287,12.7437,335167.3544
2012-07-24 15:00:00,25.51,25.51,25.45,25.46,281063.73223292065,12.7487,12.7487,12.7187,12.7237,281063.7322
2012-07-24 15:10:00,25.45,25.49,25.45,25.47,268684.0898670335,12.7187,12.7387,12.7187,12.7287,268684.0899
2012-07-24 15:20:00,25.47,25.55,25.47,25.53,353201.8951551276,12.7287,12.7687,12.7287,12.7587,353201.8952
2012-07-24 15:30:00,25.53,25.54,25.49,25.52,460492.1289928167,12.7587,12.7637,12.7387,12.7537,460492.129
2012-07-24 15:40:00,25.52,25.54,25.51,25.52,485098.5786336543,12.7537,12.7637,12.7487,12.7537,485098.5786
2012-07-24 15:50:00,25.52,25.62,25.5,25.51,1861378.5725202505,12.7537,12.8037,12.7437,12.7487,1861378.5725
2012-07-25 09:30:00,25.64,25.64,25.49,25.6,486015.5891792756,12.8137,12.8137,12.7387,12.7937,486015.5892
2012-07-25 09:40:00,25.6,25.62,25.57,25.6,271129.4513220235,12.7937,12.8037,12.7787,12.7937,271129.4513
2012-07-25 09:50:00,25.6,25.6,25.54,25.56,306281.5222375057,12.7937,12.7937,12.7637,12.7737,306281.5222
2012-07-25 10:00:00,25.55,25.56,25.5,25.56,340975.08788017725,12.7687,12.7737,12.7437,12.7737,340975.0879
2012-07-25 10:10:00,25.56,25.6,25.54,25.58,323093.3822405624,12.7737,12.7937,12.7637,12.7837,323093.3822
2012-07-25 10:20:00,25.58,25.6,25.54,25.58,174843.3440317897,12.7837,12.7937,12.7637,12.7837,174843.344
2012-07-25 10:30:00,25.57,25.58,25.51,25.51,337612.7158795659,12.7787,12.7837,12.7487,12.7487,337612.7159
2012-07-25 10:40:00,25.51,25.52,25.42,25.42,237352.89622497323,12.7487,12.7537,12.7037,12.7037,237352.8962
2012-07-25 10:50:00,25.42,25.44,25.39,25.41,306587.1924193795,12.7037,12.7137,12.6887,12.6987,306587.1924
2012-07-25 11:00:00,25.41,25.48,25.41,25.47,525905.5479138009,12.6987,12.7337,12.6987,12.7287,525905.5479
2012-07-25 11:10:00,25.47,25.49,25.45,25.46,233990.5242243619,12.7287,12.7387,12.7187,12.7237,233990.5242
2012-07-25 11:20:00,25.47,25.49,25.45,25.45,201742.3200366804,12.7287,12.7387,12.7187,12.7187,201742.32
2012-07-25 11:30:00,25.45,25.48,25.44,25.48,230016.81186000304,12.7187,12.7337,12.7137,12.7337,230016.8119
2012-07-25 11:40:00,25.48,25.5,25.47,25.47,153293.59620968974,12.7337,12.7437,12.7287,12.7287,153293.5962
2012-07-25 11:50:00,25.48,25.51,25.47,25.5,121198.22711294513,12.7337,12.7487,12.7287,12.7437,121198.2271
2012-07-25 12:00:00,25.5,25.54,25.5,25.52,158489.98930154362,12.7437,12.7637,12.7437,12.7537,158489.9893
2012-07-25 12:10:00,25.52,25.52,25.45,25.45,234296.19440623565,12.7537,12.7537,12.7187,12.7187,234296.1944
2012-07-25 12:20:00,25.45,25.48,25.45,25.45,139538.43802537062,12.7187,12.7337,12.7187,12.7187,139538.438
2012-07-25 12:30:00,25.46,25.52,25.45,25.52,128381.47638697844,12.7237,12.7537,12.7187,12.7537,128381.4764
2012-07-25 12:40:00,25.52,25.58,25.51,25.55,164603.39293901878,12.7537,12.7837,12.7487,12.7687,164603.3929
2012-07-25 12:50:00,25.55,25.56,25.52,25.52,94910.59147180192,12.7687,12.7737,12.7537,12.7537,94910.5915
2012-07-25 13:00:00,25.52,25.54,25.51,25.51,132966.52911508482,12.7537,12.7637,12.7487,12.7487,132966.5291
2012-07-25 13:10:00,25.52,25.52,25.51,25.52,252636.4053186612,12.7537,12.7537,12.7487,12.7537,252636.4053
2012-07-25 13:20:00,25.52,25.54,25.51,25.52,369555.2498853737,12.7537,12.7637,12.7487,12.7537,369555.2499
2012-07-25 13:30:00,25.52,25.58,25.5,25.55,442916.0935350756,12.7537,12.7837,12.7437,12.7687,442916.0935
2012-07-25 13:40:00,25.55,25.56,25.51,25.51,200978.144581996,12.7687,12.7737,12.7487,12.7487,200978.1446
2012-07-25 13:50:00,25.51,25.52,25.5,25.52,504050.12990982726,12.7487,12.7537,12.7437,12.7537,504050.1299
2012-07-25 14:00:00,25.52,25.52,25.5,25.52,141066.78893473942,12.7537,12.7537,12.7437,12.7537,141066.7889
2012-07-25 14:10:00,25.52,25.52,25.49,25.5,332874.8280605227,12.7537,12.7537,12.7387,12.7437,332874.8281
2012-07-25 14:20:00,25.51,25.52,25.47,25.48,317591.31896683475,12.7487,12.7537,12.7287,12.7337,317591.319
2012-07-25 14:30:00,25.48,25.5,25.47,25.49,228794.131132508,12.7337,12.7437,12.7287,12.7387,228794.1311
2012-07-25 14:40:00,25.49,25.52,25.48,25.5,508023.8422741861,12.7387,12.7537,12.7337,12.7437,508023.8423
2012-07-25 14:50:00,25.5,25.5,25.48,25.48,245911.66131743847,12.7437,12.7437,12.7337,12.7337,245911.6613
2012-07-25 15:00:00,25.48,25.5,25.47,25.49,342503.4387895461,12.7337,12.7437,12.7287,12.7387,342503.4388
2012-07-25 15:10:00,25.49,25.5,25.44,25.45,384074.5835243772,12.7387,12.7437,12.7137,12.7187,384074.5835
2012-07-25 15:20:00,25.45,25.48,25.43,25.47,306587.1924193795,12.7187,12.7337,12.7087,12.7287,306587.1924
2012-07-25 15:30:00,25.48,25.48,25.42,25.44,346477.1511539049,12.7337,12.7337,12.7037,12.7137,346477.1512
2012-07-25 15:40:00,25.44,25.46,25.42,25.45,370625.0955219318,12.7137,12.7237,12.7037,12.7187,370625.0955
2012-07-25 15:50:00,25.45,25.47,25.42,25.42,1251260.8895002292,12.7187,12.7287,12.7037,12.7037,1251260.8895
2012-07-26 09:30:00,25.83,26.04,25.81,25.9,1513984.4108207244,12.9086,13.0136,12.8986,12.9436,1513984.4108
2012-07-26 09:40:00,25.9,25.9,25.79,25.81,835855.1123337918,12.9436,12.9436,12.8886,12.8986,835855.1123
2012-07-26 09:50:00,25.81,25.82,25.77,25.79,454073.0551734678,12.8986,12.9036,12.8786,12.8886,454073.0552
2012-07-26 10:00:00,25.79,25.83,25.76,25.82,565642.6715573895,12.8886,12.9086,12.8736,12.9036,565642.6716
2012-07-26 10:10:00,25.82,25.84,25.8,25.81,718019.257221458,12.9036,12.9136,12.8936,12.8986,718019.2572
2012-07-26 10:20:00,25.81,25.84,25.81,25.82,490600.6419073819,12.8986,12.9136,12.8986,12.9036,490600.6419
2012-07-26 10:30:00,25.82,25.84,25.79,25.81,279688.21641448874,12.9036,12.9136,12.8886,12.8986,279688.2164
2012-07-26 10:40:00,25.81,25.84,25.79,25.81,263640.53186611645,12.8986,12.9136,12.8886,12.8986,263640.5319
2012-07-26 10:50:00,25.81,25.82,25.77,25.81,135870.3958428855,12.8986,12.9036,12.8786,12.8986,135870.3958
2012-07-26 11:00:00,25.81,25.83,25.77,25.79,314687.45223903406,12.8986,12.9086,12.8786,12.8886,314687.4522
2012-07-26 11:10:00,25.79,25.83,25.79,25.81,152070.91548219472,12.8886,12.9086,12.8886,12.8986,152070.9155
2012-07-26 11:20:00,25.82,25.82,25.78,25.78,146110.34693565642,12.9036,12.9036,12.8836,12.8836,146110.3469
2012-07-26 11:30:00,25.79,25.8,25.75,25.77,205868.86749197613,12.8886,12.8936,12.8686,12.8786,205868.8675
2012-07-26 11:40:00,25.77,25.77,25.7,25.73,250191.04386367108,12.8786,12.8786,12.8437,12.8586,250191.0439
2012-07-26 11:50:00,25.73,25.77,25.73,25.77,157420.14366498546,12.8586,12.8786,12.8586,12.8786,157420.1437
2012-07-26 12:00:00,25.77,25.78,25.73,25.78,325385.9086046156,12.8786,12.8836,12.8586,12.8836,325385.9086
2012-07-26 12:10:00,25.79,25.82,25.79,25.81,844108.2072443833,12.8886,12.9036,12.8886,12.8986,844108.2072
2012-07-26 12:20:00,25.81,25.82,25.78,25.79,128534.31147791533,12.8986,12.9036,12.8836,12.8886,128534.3115
2012-07-26 12:30:00,25.8,25.82,25.79,25.81,78557.23674155585,12.8936,12.9036,12.8886,12.8986,78557.2367
2012-07-26 12:40:00,25.81,25.81,25.81,25.81,55784.80819196088,12.8986,12.8986,12.8986,12.8986,55784.8082
2012-07-26 12:50:00,25.81,25.81,25.76,25.77,360537.9795200978,12.8986,12.8986,12.8736,12.8786,360537.9795
2012-07-26 13:00:00,25.77,25.78,25.77,25.77,190432.52330735137,12.8786,12.8836,12.8786,12.8786,190432.5233
2012-07-26 13:10:00,25.78,25.79,25.77,25.78,120281.21656732383,12.8836,12.8886,12.8786,12.8836,120281.2166
2012-07-26 13:20:00,25.78,25.82,25.78,25.82,395995.72061745374,12.8836,12.9036,12.8836,12.9036,395995.7206
2012-07-26 13:30:00,25.81,25.84,25.81,25.84,293596.20968974475,12.8986,12.9136,12.8986,12.9136,293596.2097
2012-07-26 13:40:00,25.83,25.84,25.83,25.83,138774.26257068623,12.9086,12.9136,12.9086,12.9086,138774.2626
2012-07-26 13:50:00,25.84,25.85,25.81,25.84,847164.9090631208,12.9136,12.9186,12.8986,12.9136,847164.9091
2012-07-26 14:00:00,25.84,25.87,25.82,25.85,428243.9248051352,12.9136,12.9286,12.9036,12.9186,428243.9248
2012-07-26 14:10:00,25.85,25.85,25.81,25.84,158337.15421060674,12.9186,12.9186,12.8986,12.9136,158337.1542
2012-07-26 14:20:00,25.84,25.84,25.82,25.84,208161.3938560293,12.9136,12.9136,12.9036,12.9136,208161.3939
2012-07-26 14:30:00,25.84,25.84,25.81,25.84,81919.6087421672,12.9136,12.9136,12.8986,12.9136,81919.6087
2012-07-26 14:40:00,25.83,25.84,25.81,25.81,274950.3285954455,12.9086,12.9136,12.8986,12.8986,274950.3286
2012-07-26 14:50:00,25.81,25.82,25.79,25.8,654287.0243007794,12.8986,12.9036,12.8886,12.8936,654287.0243
2012-07-26 15:00:00,25.8,25.83,25.79,25.82,230016.81186000304,12.8936,12.9086,12.8886,12.9036,230016.8119
2012-07-26 15:10:00,25.81,25.83,25.81,25.82,350756.5337001375,12.8986,12.9086,12.8986,12.9036,350756.5337
2012-07-26 15:20:00,25.82,25.83,25.79,25.81,272657.8022313923,12.9036,12.9086,12.8886,12.8986,272657.8022
2012-07-26 15:30:00,25.81,25.82,25.79,25.81,496102.7051811096,12.8986,12.9036,12.8886,12.8986,496102.7052
2012-07-26 15:40:00,25.8,25.83,25.79,25.8,1199296.9585816902,12.8936,12.9086,12.8886,12.8936,1199296.9586
2012-07-26 15:50:00,25.81,25.82,25.76,25.77,1491364.8173620664,12.8986,12.9036,12.8736,12.8786,1491364.8174
2012-07-27 09:30:00,26.07,26.07,25.84,25.84,595139.8441082073,13.0286,13.0286,12.9136,12.9136,595139.8441
2012-07-27 09:40:00,25.84,25.86,25.81,25.83,432064.8020785572,12.9136,12.9236,12.8986,12.9086,432064.8021
2012-07-27 09:50:00,25.83,25.9,25.83,25.84,425798.5633501452,12.9086,12.9436,12.9086,12.9136,425798.5634
2012-07-27 10:00:00,25.84,25.85,25.77,25.83,742320.0366804218,12.9136,12.9186,12.8786,12.9086,742320.0367
2012-07-27 10:10:00,25.83,25.83,25.78,25.81,423658.8720770289,12.9086,12.9086,12.8836,12.8986,423658.8721
2012-07-27 10:20:00,25.82,25.83,25.79,25.8,616689.5919303072,12.9036,12.9086,12.8886,12.8936,616689.5919
2012-07-27 10:30:00,25.8,25.81,25.77,25.81,644964.0837536298,12.8936,12.8986,12.8786,12.8986,644964.0838
2012-07-27 10:40:00,25.81,25.88,25.81,25.87,749350.4508635182,12.8986,12.9336,12.8986,12.9286,749350.4509
2012-07-27 10:50:00,25.88,25.88,25.83,25.86,407611.18752865656,12.9336,12.9336,12.9086,12.9236,407611.1875
2012-07-27 11:00:00,25.86,25.87,25.84,25.86,434051.6582607367,12.9236,12.9286,12.9136,12.9236,434051.6583
2012-07-27 11:10:00,25.86,25.86,25.83,25.84,355494.4215191808,12.9236,12.9236,12.9086,12.9136,355494.4215
2012-07-27 11:20:00,25.84,25.84,25.83,25.83,209384.0745835244,12.9136,12.9136,12.9086,12.9086,209384.0746
2012-07-27 11:30:00,25.84,25.84,25.8,25.81,376585.6640684701,12.9136,12.9136,12.8936,12.8986,376585.6641
2012-07-27 11:40:00,25.81,25.83,25.81,25.83,165214.7333027663,12.8986,12.9086,12.8986,12.9086,165214.7333
2012-07-27 11:50:00,25.83,25.83,25.82,25.83,132355.1887513373,12.9086,12.9086,12.9036,12.9086,132355.1888
2012-07-27 12:00:00,25.83,25.84,25.82,25.83,210759.5904019563,12.9086,12.9136,12.9036,12.9086,210759.5904
2012-07-27 12:10:00,25.83,25.83,25.82,25.83,223139.2327678435,12.9086,12.9086,12.9036,12.9086,223139.2328
2012-07-27 12:20:00,25.83,25.83,25.82,25.82,212287.94131132503,12.9086,12.9086,12.9036,12.9036,212287.9413
2012-07-27 12:30:00,25.83,25.85,25.82,25.85,283967.59896072134,12.9086,12.9186,12.9036,12.9186,283967.599
2012-07-27 12:40:00,25.85,25.92,25.84,25.92,166284.57893932445,12.9186,12.9536,12.9136,12.9536,166284.5789
2012-07-27 12:50:00,25.92,25.94,25.91,25.94,167507.2596668195,12.9536,12.9636,12.9486,12.9636,167507.2597
2012-07-27 13:00:00,25.94,25.95,25.93,25.94,120586.8867491976,12.9636,12.9686,12.9586,12.9636,120586.8867
2012-07-27 13:10:00,25.95,25.96,25.94,25.94,193183.5549442152,12.9686,12.9736,12.9636,12.9636,193183.5549
2012-07-27 13:20:00,25.95,25.95,25.94,25.94,734831.1172245147,12.9686,12.9686,12.9636,12.9636,734831.1172
2012-07-27 13:30:00,25.94,25.95,25.92,25.93,741861.5314076111,12.9636,12.9686,12.9536,12.9586,741861.5314
2012-07-27 13:40:00,25.93,25.94,25.9,25.92,815528.0452391868,12.9586,12.9636,12.9436,12.9536,815528.0452
2012-07-27 13:50:00,25.92,25.92,25.9,25.9,1026746.1409139538,12.9536,12.9536,12.9436,12.9436,1026746.1409
2012-07-27 14:00:00,25.9,25.92,25.9,25.9,845178.0528809414,12.9436,12.9536,12.9436,12.9436,845178.0529
2012-07-27 14:10:00,25.91,25.91,25.88,25.88,331040.8069692801,12.9486,12.9486,12.9336,12.9336,331040.807
2012-07-27 14:20:00,25.88,25.9,25.87,25.87,267919.91441234906,12.9336,12.9436,12.9286,12.9286,267919.9144
2012-07-27 14:30:00,25.88,25.9,25.86,25.88,314228.9469662234,12.9336,12.9436,12.9236,12.9336,314228.947
2012-07-27 14:40:00,25.88,25.88,25.85,25.85,274644.6584135718,12.9336,12.9336,12.9186,12.9186,274644.6584
2012-07-27 14:50:00,25.86,25.86,25.84,25.85,380253.7062509552,12.9236,12.9236,12.9136,12.9186,380253.7063
2012-07-27 15:00:00,25.85,25.86,25.84,25.86,547760.9659177747,12.9186,12.9236,12.9136,12.9236,547760.9659
2012-07-27 15:10:00,25.86,25.86,25.84,25.84,437566.86535228486,12.9236,12.9236,12.9136,12.9136,437566.8654
2012-07-27 15:20:00,25.84,25.84,25.83,25.84,593305.8230169647,12.9136,12.9136,12.9086,12.9136,593305.823
2012-07-27 15:30:00,25.84,25.89,25.84,25.86,565795.5066483264,12.9136,12.9386,12.9136,12.9236,565795.5066
2012-07-27 15:40:00,25.86,25.86,25.83,25.83,1051046.9203729175,12.9236,12.9236,12.9086,12.9086,1051046.9204
2012-07-27 15:50:00,25.83,25.85,25.79,25.79,1994497.9367262723,12.9086,12.9186,12.8886,12.8886,1994497.9367
2012-07-30 09:30:00,25.86,25.97,25.84,25.88,732232.9206785877,12.9236,12.9786,12.9136,12.9336,732232.9207
2012-07-30 09:40:00,25.89,25.89,25.84,25.86,749656.121045392,12.9386,12.9386,12.9136,12.9236,749656.121
2012-07-30 09:50:00,25.86,25.88,25.84,25.84,835090.9368791074,12.9236,12.9336,12.9136,12.9136,835090.9369
2012-07-30 10:00:00,25.84,25.86,25.84,25.84,642977.2275714504,12.9136,12.9236,12.9136,12.9136,642977.2276
2012-07-30 10:10:00,25.84,25.86,25.84,25.85,702735.7481277701,12.9136,12.9236,12.9136,12.9186,702735.7481
2012-07-30 10:20:00,25.84,25.86,25.84,25.86,361760.6602475928,12.9136,12.9236,12.9136,12.9236,361760.6602
2012-07-30 10:30:00,25.86,25.87,25.85,25.86,559070.7626471038,12.9236,12.9286,12.9186,12.9236,559070.7626
2012-07-30 10:40:00,25.86,25.89,25.85,25.86,539813.5411890569,12.9236,12.9386,12.9186,12.9236,539813.5412
2012-07-30 10:50:00,25.85,25.88,25.84,25.84,634724.1326608589,12.9186,12.9336,12.9136,12.9136,634724.1327
2012-07-30 11:00:00,25.84,25.88,25.84,25.86,850068.7757909215,12.9136,12.9336,12.9136,12.9236,850068.7758
2012-07-30 11:10:00,25.85,25.88,25.85,25.88,618217.9428396759,12.9186,12.9336,12.9186,12.9336,618217.9428
2012-07-30 11:20:00,25.88,25.88,25.84,25.86,497478.2209995415,12.9336,12.9336,12.9136,12.9236,497478.221
2012-07-30 11:30:00,25.86,25.87,25.84,25.85,311630.7504202965,12.9236,12.9286,12.9136,12.9186,311630.7504
2012-07-30 11:40:00,25.84,25.85,25.83,25.84,541189.0570074889,12.9136,12.9186,12.9086,12.9136,541189.057
2012-07-30 11:50:00,25.84,25.84,25.83,25.84,144734.8311172245,12.9136,12.9136,12.9086,12.9136,144734.8311
2012-07-30 12:00:00,25.84,25.84,25.83,25.83,169494.11584899892,12.9136,12.9136,12.9086,12.9086,169494.1158
2012-07-30 12:10:00,25.83,25.83,25.81,25.82,194100.56548983644,12.9086,12.9086,12.8986,12.9036,194100.5655
2012-07-30 12:20:00,25.82,25.83,25.81,25.83,178969.89148708544,12.9036,12.9086,12.8986,12.9086,178969.8915
2012-07-30 12:30:00,25.83,25.85,25.83,25.84,346171.4809720312,12.9086,12.9186,12.9086,12.9136,346171.481
2012-07-30 12:40:00,25.84,25.86,25.84,25.84,336390.0351520709,12.9136,12.9236,12.9136,12.9136,336390.0352
2012-07-30 12:50:00,25.84,25.86,25.84,25.86,1123796.423658872,12.9136,12.9236,12.9136,12.9236,1123796.4237
2012-07-30 13:00:00,25.86,25.86,25.84,25.84,258749.80895613632,12.9236,12.9236,12.9136,12.9136,258749.809
2012-07-30 13:10:00,25.84,25.84,25.83,25.84,125783.2798410515,12.9136,12.9136,12.9086,12.9136,125783.2798
2012-07-30 13:20:00,25.84,25.86,25.83,25.84,309643.89423811703,12.9136,12.9236,12.9086,12.9136,309643.8942
2012-07-30 13:30:00,25.84,25.85,25.83,25.83,309032.55387436954,12.9136,12.9186,12.9086,12.9086,309032.5539
2012-07-30 13:40:00,25.83,25.83,25.81,25.83,202506.4954913648,12.9086,12.9086,12.8986,12.9086,202506.4955
2012-07-30 13:50:00,25.83,25.83,25.81,25.82,203882.0113097967,12.9086,12.9086,12.8986,12.9036,203882.0113
2012-07-30 14:00:00,25.83,25.84,25.82,25.84,212899.2816750726,12.9086,12.9136,12.9036,12.9136,212899.2817
2012-07-30 14:10:00,25.84,25.86,25.84,25.84,309338.2240562433,12.9136,12.9236,12.9136,12.9136,309338.2241
2012-07-30 14:20:00,25.84,25.86,25.84,25.84,201742.3200366804,12.9136,12.9236,12.9136,12.9136,201742.32
2012-07-30 14:30:00,25.84,25.85,25.84,25.85,216414.4887666208,12.9136,12.9186,12.9136,12.9186,216414.4888
2012-07-30 14:40:00,25.85,25.87,25.84,25.85,308879.7187834327,12.9186,12.9286,12.9136,12.9186,308879.7188
2012-07-30 14:50:00,25.85,25.86,25.85,25.86,182943.6038514443,12.9186,12.9236,12.9186,12.9236,182943.6039
2012-07-30 15:00:00,25.86,25.88,25.84,25.84,302307.8098731469,12.9236,12.9336,12.9136,12.9136,302307.8099
2012-07-30 15:10:00,25.85,25.86,25.83,25.84,317896.9891487085,12.9186,12.9236,12.9086,12.9136,317896.9891
2012-07-30 15:20:00,25.85,25.86,25.84,25.86,177288.70548677974,12.9186,12.9236,12.9136,12.9236,177288.7055
2012-07-30 15:30:00,25.86,25.88,25.85,25.86,420755.00534922816,12.9236,12.9336,12.9186,12.9236,420755.0053
2012-07-30 15:40:00,25.86,25.87,25.85,25.86,353660.40042793826,12.9236,12.9286,12.9186,12.9236,353660.4004
2012-07-30 15:50:00,25.86,25.89,25.81,25.83,1505578.480819196,12.9236,12.9386,12.8986,12.9086,1505578.4808
2012-07-31 09:30:00,25.81,25.89,25.77,25.81,1177747.2107595904,12.8986,12.9386,12.8786,12.8986,1177747.2108
2012-07-31 09:40:00,25.81,25.81,25.66,25.76,329359.6209689745,12.8986,12.8986,12.8237,12.8736,329359.621
2012-07-31 09:50:00,25.76,25.81,25.73,25.81,298181.26241785113,12.8736,12.8986,12.8586,12.8986,298181.2624
2012-07-31 10:00:00,25.81,25.84,25.76,25.79,400580.7733455601,12.8986,12.9136,12.8736,12.8886,400580.7733
2012-07-31 10:10:00,25.79,25.85,25.79,25.84,241632.27877120583,12.8886,12.9186,12.8886,12.9136,241632.2788
2012-07-31 10:20:00,25.84,25.88,25.83,25.87,536298.3340975088,12.9136,12.9336,12.9086,12.9286,536298.3341
2012-07-31 10:30:00,25.87,25.88,25.8,25.81,305823.01696469507,12.9286,12.9336,12.8936,12.8986,305823.017
2012-07-31 10:40:00,25.8,25.85,25.8,25.84,128534.31147791533,12.8936,12.9186,12.8936,12.9136,128534.3115
2012-07-31 10:50:00,25.84,25.87,25.83,25.86,235213.20495185693,12.9136,12.9286,12.9086,12.9236,235213.205
2012-07-31 11:00:00,25.86,25.86,25.84,25.86,251260.88950022924,12.9236,12.9236,12.9136,12.9236,251260.8895
2012-07-31 11:10:00,25.86,25.87,25.85,25.86,246370.1665902491,12.9236,12.9286,12.9186,12.9236,246370.1666
2012-07-31 11:20:00,25.86,25.92,25.86,25.91,1308726.8836924958,12.9236,12.9536,12.9236,12.9486,1308726.8837
2012-07-31 11:30:00,25.91,25.94,25.9,25.94,213052.11676600948,12.9486,12.9636,12.9436,12.9636,213052.1168
2012-07-31 11:40:00,25.94,25.98,25.93,25.96,416628.4578939324,12.9636,12.9836,12.9586,12.9736,416628.4579
2012-07-31 11:50:00,25.96,25.96,25.91,25.94,292526.3640531866,12.9736,12.9736,12.9486,12.9636,292526.3641
2012-07-31 12:00:00,25.94,25.94,25.88,25.9,249885.37368179733,12.9636,12.9636,12.9336,12.9436,249885.3737
2012-07-31 12:10:00,25.9,25.92,25.88,25.9,275714.5040501299,12.9436,12.9536,12.9336,12.9436,275714.5041
2012-07-31 12:20:00,25.91,25.92,25.9,25.92,130368.33256915788,12.9486,12.9536,12.9436,12.9536,130368.3326
2012-07-31 12:30:00,25.92,25.92,25.88,25.89,144429.16093535075,12.9536,12.9536,12.9336,12.9386,144429.1609
2012-07-31 12:40:00,25.88,25.89,25.86,25.88,116766.00947577565,12.9336,12.9386,12.9236,12.9336,116766.0095
2012-07-31 12:50:00,25.88,25.88,25.85,25.86,106067.5531101941,12.9336,12.9336,12.9186,12.9236,106067.5531
2012-07-31 13:00:00,25.86,25.86,25.84,25.85,208925.56931071373,12.9236,12.9236,12.9136,12.9186,208925.5693
2012-07-31 13:10:00,25.85,25.86,25.84,25.84,185847.47057924492,12.9186,12.9236,12.9136,12.9136,185847.4706
2012-07-31 13:20:00,25.84,25.86,25.83,25.86,214886.137857252,12.9136,12.9236,12.9086,12.9236,214886.1379
2012-07-31 13:30:00,25.86,25.86,25.84,25.85,113709.30765703804,12.9236,12.9236,12.9136,12.9186,113709.3077
2012-07-31 13:40:00,25.85,25.86,25.84,25.84,151918.08039125783,12.9186,12.9236,12.9136,12.9136,151918.0804
2012-07-31 13:50:00,25.84,25.86,25.84,25.85,92006.7247440012,12.9136,12.9236,12.9136,12.9186,92006.7247
2012-07-31 14:00:00,25.85,25.87,25.84,25.87,180803.912578328,12.9186,12.9286,12.9136,12.9286,180803.9126
2012-07-31 14:10:00,25.87,25.9,25.86,25.88,197462.9374904478,12.9286,12.9436,12.9236,12.9336,197462.9375
2012-07-31 14:20:00,25.88,25.91,25.87,25.9,283509.0936879107,12.9336,12.9486,12.9286,12.9436,283509.0937
2012-07-31 14:30:00,25.9,25.94,25.9,25.93,166590.24912119823,12.9436,12.9636,12.9436,12.9586,166590.2491
2012-07-31 14:40:00,25.94,25.98,25.93,25.96,457129.7569922054,12.9636,12.9836,12.9586,12.9736,457129.757
2012-07-31 14:50:00,25.97,25.99,25.96,25.96,606755.31101941,12.9786,12.9886,12.9736,12.9736,606755.311
2012-07-31 15:00:00,25.97,25.97,25.96,25.97,206327.3727647868,12.9786,12.9786,12.9736,12.9786,206327.3728
2012-07-31 15:10:00,25.97,26.0,25.96,25.99,392022.0082530949,12.9786,12.9936,12.9736,12.9886,392022.0083
2012-07-31 15:20:00,25.99,26.01,25.99,26.01,398441.0820724438,12.9886,12.9986,12.9886,12.9986,398441.0821
2012-07-31 15:30:00,26.01,26.01,25.98,26.0,749503.2859544551,12.9986,12.9986,12.9836,12.9936,749503.286
2012-07-31 15:40:00,26.0,26.01,25.99,26.0,441387.7426257068,12.9936,12.9986,12.9886,12.9936,441387.7426
2012-07-31 15:50:00,26.01,26.02,25.96,25.97,1505119.9755463854,12.9986,13.0036,12.9736,12.9786,1505119.9755
2012-08-01 09:30:00,26.04,26.13,25.98,26.0,545315.6044627846,13.0136,13.0585,12.9836,12.9936,545315.6045
2012-08-01 09:40:00,26.0,26.01,25.96,25.96,335320.1895155127,12.9936,12.9986,12.9736,12.9736,335320.1895
2012-08-01 09:50:00,25.96,25.97,25.87,25.88,324774.5682408681,12.9736,12.9786,12.9286,12.9336,324774.5682
2012-08-01 10:00:00,25.88,25.92,25.87,25.9,390493.6573437261,12.9336,12.9536,12.9286,12.9436,390493.6573
2012-08-01 10:10:00,25.9,25.92,25.84,25.86,218707.015130674,12.9436,12.9536,12.9136,12.9236,218707.0151
2012-08-01 10:20:00,25.85,25.88,25.85,25.88,149014.21366345714,12.9186,12.9336,12.9186,12.9336,149014.2137
2012-08-01 10:30:00,25.88,25.93,25.87,25.92,540119.2113709308,12.9336,12.9586,12.9286,12.9536,540119.2114
2012-08-01 10:40:00,25.92,25.96,25.9,25.94,297111.416781293,12.9536,12.9736,12.9436,12.9636,297111.4168
2012-08-01 10:50:00,25.93,25.95,25.92,25.94,242854.9594987009,12.9586,12.9686,12.9536,12.9636,242854.9595
2012-08-01 11:00:00,25.94,25.96,25.92,25.94,174996.17912272658,12.9636,12.9736,12.9536,12.9636,174996.1791
2012-08-01 11:10:00,25.95,25.95,25.9,25.93,127005.96056854654,12.9686,12.9686,12.9436,12.9586,127005.9606
2012-08-01 11:20:00,25.93,25.93,25.87,25.88,346935.65642671555,12.9586,12.9586,12.9286,12.9336,346935.6564
2012-08-01 11:30:00,25.88,25.9,25.88,25.88,125477.60965917776,12.9336,12.9436,12.9336,12.9336,125477.6097
2012-08-01 11:40:00,25.88,25.92,25.88,25.92,108512.91456518415,12.9336,12.9536,12.9336,12.9536,108512.9146
2012-08-01 11:50:00,25.92,25.92,25.87,25.88,150695.3996637628,12.9536,12.9536,12.9286,12.9336,150695.3997
2012-08-01 12:00:00,25.88,25.89,25.86,25.86,114014.9778389118,12.9336,12.9386,12.9236,12.9236,114014.9778
2012-08-01 12:10:00,25.87,25.87,25.84,25.86,96133.27219929696,12.9286,12.9286,12.9136,12.9236,96133.2722
2012-08-01 12:20:00,25.85,25.86,25.84,25.85,125324.77456824086,12.9186,12.9236,12.9136,12.9186,125324.7746
2012-08-01 12:30:00,25.85,25.86,25.82,25.83,211370.9307657038,12.9186,12.9236,12.9036,12.9086,211370.9308
2012-08-01 12:40:00,25.83,25.84,25.81,25.84,91089.71419837994,12.9086,12.9136,12.8986,12.9136,91089.7142
2012-08-01 12:50:00,25.84,25.85,25.83,25.84,381629.2220693871,12.9136,12.9186,12.9086,12.9136,381629.2221
2012-08-01 13:00:00,25.84,25.88,25.84,25.88,93535.07565337,12.9136,12.9336,12.9136,12.9336,93535.0757
2012-08-01 13:10:00,25.88,25.88,25.86,25.87,127311.63075042029,12.9336,12.9336,12.9236,12.9286,127311.6308
2012-08-01 13:20:00,25.87,25.88,25.86,25.86,95521.93183554945,12.9286,12.9336,12.9236,12.9236,95521.9318
2012-08-01 13:30:00,25.86,25.87,25.83,25.85,120128.38147638696,12.9236,12.9286,12.9086,12.9186,120128.3815
2012-08-01 13:40:00,25.85,25.88,25.84,25.85,118141.52529420756,12.9186,12.9336,12.9136,12.9186,118141.5253
2012-08-01 13:50:00,25.85,25.86,25.83,25.83,89714.19837994804,12.9186,12.9236,12.9086,12.9086,89714.1984
2012-08-01 14:00:00,25.83,25.83,25.76,25.81,327067.0946049213,12.9086,12.9086,12.8736,12.8986,327067.0946
2012-08-01 14:10:00,25.81,25.83,25.68,25.75,528350.909368791,12.8986,12.9086,12.8337,12.8686,528350.9094
2012-08-01 14:20:00,25.75,25.83,25.71,25.83,449793.6726272352,12.8686,12.9086,12.8487,12.9086,449793.6726
2012-08-01 14:30:00,25.83,25.83,25.79,25.79,201895.1551276173,12.9086,12.9086,12.8886,12.8886,201895.1551
2012-08-01 14:40:00,25.79,25.81,25.77,25.78,166743.0842121351,12.8886,12.8986,12.8786,12.8836,166743.0842
2012-08-01 14:50:00,25.78,25.8,25.74,25.78,289469.662234449,12.8836,12.8936,12.8636,12.8836,289469.6622
2012-08-01 15:00:00,25.78,25.84,25.77,25.81,164909.06312089256,12.8836,12.9136,12.8786,12.8986,164909.0631
2012-08-01 15:10:00,25.81,25.82,25.79,25.79,189362.6776707932,12.8986,12.9036,12.8886,12.8886,189362.6777
2012-08-01 15:20:00,25.8,25.86,25.79,25.85,180498.2423964542,12.8936,12.9236,12.8886,12.9186,180498.2424
2012-08-01 15:30:00,25.85,25.86,25.81,25.84,378572.5202506496,12.9186,12.9236,12.8986,12.9136,378572.5203
2012-08-01 15:40:00,25.83,25.86,25.82,25.82,317438.4838758979,12.9086,12.9236,12.9036,12.9036,317438.4839
2012-08-01 15:50:00,25.83,25.83,25.74,25.77,1017728.870548678,12.9086,12.9086,12.8636,12.8786,1017728.8705
2012-08-02 09:30:00,25.53,25.58,25.37,25.47,708390.6464924347,12.7587,12.7837,12.6787,12.7287,708390.6465
2012-08-02 09:40:00,25.47,25.49,25.35,25.4,589484.9457435427,12.7287,12.7387,12.6687,12.6937,589484.9457
2012-08-02 09:50:00,25.41,25.43,25.37,25.43,400122.2680727495,12.6987,12.7087,12.6787,12.7087,400122.2681
2012-08-02 10:00:00,25.42,25.5,25.4,25.5,505272.8106373223,12.7037,12.7437,12.6937,12.7437,505272.8106
2012-08-02 10:10:00,25.49,25.57,25.48,25.56,359468.13388353965,12.7387,12.7787,12.7337,12.7737,359468.1339
2012-08-02 10:20:00,25.56,25.71,25.55,25.67,457282.5920831423,12.7737,12.8487,12.7687,12.8287,457282.5921
2012-08-02 10:30:00,25.67,25.67,25.64,25.66,496255.54027204646,12.8287,12.8287,12.8137,12.8237,496255.5403
2012-08-02 10:40:00,25.67,25.68,25.64,25.65,493963.01390799327,12.8287,12.8337,12.8137,12.8187,493963.0139
2012-08-02 10:50:00,25.65,25.66,25.59,25.64,492587.49808956136,12.8187,12.8237,12.7887,12.8137,492587.4981
2012-08-02 11:00:00,25.63,25.66,25.58,25.6,930154.3634418462,12.8087,12.8237,12.7837,12.7937,930154.3634
2012-08-02 11:10:00,25.6,25.62,25.56,25.62,269142.5951398441,12.7937,12.8037,12.7737,12.8037,269142.5951
2012-08-02 11:20:00,25.61,25.62,25.55,25.57,290386.6727800703,12.7987,12.8037,12.7687,12.7787,290386.6728
2012-08-02 11:30:00,25.56,25.56,25.5,25.53,463395.9957206174,12.7737,12.7737,12.7437,12.7587,463395.9957
2012-08-02 11:40:00,25.53,25.53,25.45,25.45,322940.54714962555,12.7587,12.7587,12.7187,12.7187,322940.5471
2012-08-02 11:50:00,25.45,25.53,25.45,25.53,591318.9668347852,12.7187,12.7587,12.7187,12.7587,591318.9668
2012-08-02 12:00:00,25.53,25.54,25.49,25.51,137857.25202506495,12.7587,12.7637,12.7387,12.7487,137857.252
2012-08-02 12:10:00,25.5,25.51,25.48,25.48,108665.74965612104,12.7437,12.7487,12.7337,12.7337,108665.7497
2012-08-02 12:20:00,25.48,25.5,25.47,25.47,186000.30567018187,12.7337,12.7437,12.7287,12.7287,186000.3057
2012-08-02 12:30:00,25.48,25.48,25.43,25.47,266238.7284120434,12.7337,12.7337,12.7087,12.7287,266238.7284
2012-08-02 12:40:00,25.47,25.48,25.45,25.47,248357.0227724285,12.7287,12.7337,12.7187,12.7287,248357.0228
2012-08-02 12:50:00,25.47,25.49,25.43,25.46,692342.9619440624,12.7287,12.7387,12.7087,12.7237,692342.9619
2012-08-02 13:00:00,25.46,25.47,25.43,25.46,141525.29420755003,12.7237,12.7287,12.7087,12.7237,141525.2942
2012-08-02 13:10:00,25.45,25.47,25.41,25.43,98272.96347241326,12.7187,12.7287,12.6987,12.7087,98272.9635
2012-08-02 13:20:00,25.43,25.43,25.41,25.42,65566.25401192113,12.7087,12.7087,12.6987,12.7037,65566.254
2012-08-02 13:30:00,25.42,25.47,25.42,25.45,294666.0553263029,12.7037,12.7287,12.7037,12.7187,294666.0553
2012-08-02 13:40:00,25.44,25.46,25.43,25.43,322634.87696775177,12.7137,12.7237,12.7087,12.7087,322634.877
2012-08-02 13:50:00,25.43,25.45,25.41,25.42,130979.6729329054,12.7087,12.7187,12.6987,12.7037,130979.6729
2012-08-02 14:00:00,25.41,25.43,25.39,25.43,130521.16766009475,12.6987,12.7087,12.6887,12.7087,130521.1677
2012-08-02 14:10:00,25.43,25.43,25.39,25.4,229405.47149625552,12.7087,12.7087,12.6887,12.6937,229405.4715
2012-08-02 14:20:00,25.4,25.43,25.39,25.42,186305.9758520556,12.6937,12.7087,12.6887,12.7037,186305.9759
2012-08-02 14:30:00,25.41,25.45,25.41,25.45,301390.7993275256,12.6987,12.7187,12.6987,12.7187,301390.7993
2012-08-02 14:40:00,25.45,25.48,25.42,25.44,395995.72061745374,12.7187,12.7337,12.7037,12.7137,395995.7206
2012-08-02 14:50:00,25.44,25.45,25.41,25.43,353660.40042793826,12.7137,12.7187,12.6987,12.7087,353660.4004
2012-08-02 15:00:00,25.43,25.48,25.43,25.48,332110.65260583826,12.7087,12.7337,12.7087,12.7337,332110.6526
2012-08-02 15:10:00,25.48,25.49,25.42,25.44,372000.6113403637,12.7337,12.7387,12.7037,12.7137,372000.6113
2012-08-02 15:20:00,25.44,25.46,25.43,25.43,408681.0331652147,12.7137,12.7237,12.7087,12.7087,408681.0332
2012-08-02 15:30:00,25.43,25.5,25.43,25.49,495032.8595445514,12.7087,12.7437,12.7087,12.7387,495032.8595
2012-08-02 15:40:00,25.5,25.5,25.45,25.47,485709.9189974018,12.7437,12.7437,12.7187,12.7287,485709.919
2012-08-02 15:50:00,25.48,25.49,25.45,25.48,974782.209995415,12.7337,12.7387,12.7187,12.7337,974782.21
2012-08-03 09:30:00,26.14,26.66,26.13,26.65,3464771.511539049,13.0635,13.3234,13.0585,13.3184,3464771.5115
2012-08-03 09:40:00,26.64,26.73,26.56,26.64,1624942.6868408986,13.3134,13.3584,13.2734,13.3134,1624942.6868
2012-08-03 09:50:00,26.64,26.66,26.54,26.58,1580620.5104692036,13.3134,13.3234,13.2634,13.2834,1580620.5105
2012-08-03 10:00:00,26.58,26.75,26.57,26.61,1440470.7320800854,13.2834,13.3684,13.2784,13.2984,1440470.7321
2012-08-03 10:10:00,26.62,26.66,26.58,26.6,1038361.6078251568,13.3034,13.3234,13.2834,13.2934,1038361.6078
2012-08-03 10:20:00,26.6,26.63,26.56,26.6,796882.1641448876,13.2934,13.3084,13.2734,13.2934,796882.1641
2012-08-03 10:30:00,26.6,26.61,26.58,26.58,705486.779764634,13.2934,13.2984,13.2834,13.2834,705486.7798
2012-08-03 10:40:00,26.58,26.58,26.51,26.56,669876.203576341,13.2834,13.2834,13.2485,13.2734,669876.2036
2012-08-03 10:50:00,26.56,26.56,26.53,26.56,455601.4060828366,13.2734,13.2734,13.2584,13.2734,455601.4061
2012-08-03 11:00:00,26.56,26.57,26.54,26.56,416934.1280758062,13.2734,13.2784,13.2634,13.2734,416934.1281
2012-08-03 11:10:00,26.56,26.6,26.55,26.59,559529.2679199143,13.2734,13.2934,13.2684,13.2884,559529.2679
2012-08-03 11:20:00,26.58,26.59,26.54,26.56,276631.5145957512,13.2834,13.2884,13.2634,13.2734,276631.5146
2012-08-03 11:30:00,26.56,26.57,26.54,26.56,331346.4771511539,13.2734,13.2784,13.2634,13.2734,331346.4772
2012-08-03 11:40:00,26.56,26.56,26.55,26.56,148250.03820877272,13.2734,13.2734,13.2684,13.2734,148250.0382
2012-08-03 11:50:00,26.56,26.57,26.39,26.49,730551.734678282,13.2734,13.2784,13.1885,13.2385,730551.7347
2012-08-03 12:00:00,26.49,26.54,26.48,26.51,383157.5729787559,13.2385,13.2634,13.2335,13.2485,383157.573
2012-08-03 12:10:00,26.5,26.51,26.49,26.5,82989.45437872535,13.2435,13.2485,13.2385,13.2435,82989.4544
2012-08-03 12:20:00,26.5,26.56,26.5,26.55,733149.931224209,13.2435,13.2734,13.2435,13.2684,733149.9312
2012-08-03 12:30:00,26.54,26.57,26.53,26.54,425034.3878954608,13.2634,13.2784,13.2584,13.2634,425034.3879
2012-08-03 12:40:00,26.54,26.57,26.53,26.57,240715.2682255846,13.2634,13.2784,13.2584,13.2784,240715.2682
2012-08-03 12:50:00,26.57,26.57,26.51,26.51,400427.93825462327,13.2784,13.2784,13.2485,13.2485,400427.9383
2012-08-03 13:00:00,26.51,26.54,26.5,26.53,338529.7264251872,13.2485,13.2634,13.2435,13.2584,338529.7264
2012-08-03 13:10:00,26.52,26.54,26.52,26.53,181568.0880330124,13.2535,13.2634,13.2535,13.2584,181568.088
2012-08-03 13:20:00,26.53,26.54,26.52,26.54,356869.9373376127,13.2584,13.2634,13.2535,13.2634,356869.9373
2012-08-03 13:30:00,26.53,26.54,26.53,26.53,239186.91731621572,13.2584,13.2634,13.2584,13.2584,239186.9173
2012-08-03 13:40:00,26.54,26.54,26.53,26.53,240868.10331652148,13.2634,13.2634,13.2584,13.2584,240868.1033
2012-08-03 13:50:00,26.53,26.53,26.48,26.53,298334.097508788,13.2584,13.2584,13.2335,13.2584,298334.0975
2012-08-03 14:00:00,26.53,26.56,26.51,26.56,351367.8740638851,13.2584,13.2734,13.2485,13.2734,351367.8741
2012-08-03 14:10:00,26.56,26.6,26.56,26.58,265933.05823016964,13.2734,13.2934,13.2734,13.2834,265933.0582
2012-08-03 14:20:00,26.58,26.66,26.58,26.6,538590.8604615619,13.2834,13.3234,13.2834,13.2934,538590.8605
2012-08-03 14:30:00,26.59,26.6,26.49,26.53,397829.7417086963,13.2884,13.2934,13.2385,13.2584,397829.7417
2012-08-03 14:40:00,26.53,26.62,26.52,26.6,1644199.9082989453,13.2584,13.3034,13.2535,13.2934,1644199.9083
2012-08-03 14:50:00,26.6,26.6,26.54,26.56,1038972.948188904,13.2934,13.2934,13.2634,13.2734,1038972.9482
2012-08-03 15:00:00,26.56,26.6,26.56,26.57,276937.1847776249,13.2734,13.2934,13.2734,13.2784,276937.1848
2012-08-03 15:10:00,26.56,26.58,26.54,26.56,245911.66131743847,13.2734,13.2834,13.2634,13.2734,245911.6613
2012-08-03 15:20:00,26.56,26.58,26.54,26.56,936573.4372611952,13.2734,13.2834,13.2634,13.2734,936573.4373
2012-08-03 15:30:00,26.56,26.56,26.47,26.52,596973.8651994498,13.2734,13.2734,13.2285,13.2535,596973.8652
2012-08-03 15:40:00,26.52,26.6,26.51,26.58,641448.8766620816,13.2535,13.2934,13.2485,13.2834,641448.8767
2012-08-03 15:50:00,26.57,26.58,26.49,26.51,2184471.954760813,13.2784,13.2834,13.2385,13.2485,2184471.9548
2012-08-06 09:30:00,26.85,26.98,26.79,26.94,1409292.3735289625,13.4184,13.4833,13.3884,13.4633,1409292.3735
2012-08-06 09:40:00,26.93,27.05,26.9,27.05,898517.4996179122,13.4583,13.5183,13.4434,13.5183,898517.4996
2012-08-06 09:50:00,27.05,27.13,27.01,27.13,843802.5370625096,13.5183,13.5583,13.4983,13.5583,843802.5371
2012-08-06 10:00:00,27.13,27.15,27.07,27.14,750725.9666819501,13.5583,13.5683,13.5283,13.5633,750725.9667
2012-08-06 10:10:00,27.14,27.15,27.04,27.07,1124560.5991135563,13.5633,13.5683,13.5133,13.5283,1124560.5991
2012-08-06 10:20:00,27.07,27.07,26.98,27.0,770136.0232309338,13.5283,13.5283,13.4833,13.4933,770136.0232
2012-08-06 10:30:00,27.0,27.0,26.95,26.95,1022161.0881858474,13.4933,13.4933,13.4683,13.4683,1022161.0882
2012-08-06 10:40:00,26.95,26.96,26.89,26.93,766315.1459575118,13.4683,13.4733,13.4384,13.4583,766315.146
2012-08-06 10:50:00,26.92,26.94,26.87,26.87,441999.0829894544,13.4534,13.4633,13.4284,13.4284,441999.083
2012-08-06 11:00:00,26.87,26.87,26.81,26.83,746446.5841357175,13.4284,13.4284,13.3984,13.4084,746446.5841
2012-08-06 11:10:00,26.84,26.88,26.81,26.85,627693.7184777624,13.4134,13.4334,13.3984,13.4184,627693.7185
2012-08-06 11:20:00,26.85,26.87,26.81,26.81,362983.34097508783,13.4184,13.4284,13.3984,13.3984,362983.341
2012-08-06 11:30:00,26.81,26.85,26.75,26.85,506801.1615466911,13.3984,13.4184,13.3684,13.4184,506801.1615
2012-08-06 11:40:00,26.84,26.85,26.79,26.8,378114.0149778389,13.4134,13.4184,13.3884,13.3934,378114.015
2012-08-06 11:50:00,26.81,26.85,26.8,26.83,296958.5816903561,13.3984,13.4184,13.3934,13.4084,296958.5817
2012-08-06 12:00:00,26.83,26.85,26.81,26.83,210301.08512914565,13.4084,13.4184,13.3984,13.4084,210301.0851
2012-08-06 12:10:00,26.83,26.83,26.81,26.83,433593.152987926,13.4084,13.4084,13.3984,13.4084,433593.153
2012-08-06 12:20:00,26.83,26.83,26.79,26.8,353813.2355188751,13.4084,13.4084,13.3884,13.3934,353813.2355
2012-08-06 12:30:00,26.81,26.81,26.75,26.77,286260.12532477453,13.3984,13.3984,13.3684,13.3784,286260.1253
2012-08-06 12:40:00,26.76,26.79,26.7,26.79,315604.46278465533,13.3734,13.3884,13.3434,13.3884,315604.4628
2012-08-06 12:50:00,26.79,26.83,26.78,26.79,328595.44551429007,13.3884,13.4084,13.3834,13.3884,328595.4455
2012-08-06 13:00:00,26.79,26.79,26.75,26.76,136023.2309338224,13.3884,13.3884,13.3684,13.3734,136023.2309
2012-08-06 13:10:00,26.76,26.78,26.73,26.74,213816.29222069387,13.3734,13.3834,13.3584,13.3634,213816.2922
2012-08-06 13:20:00,26.74,26.77,26.73,26.76,369096.7446125631,13.3634,13.3784,13.3584,13.3734,369096.7446
2012-08-06 13:30:00,26.77,26.78,26.73,26.73,326914.2595139844,13.3784,13.3834,13.3584,13.3584,326914.2595
2012-08-06 13:40:00,26.73,26.75,26.72,26.73,733302.7663151459,13.3584,13.3684,13.3534,13.3584,733302.7663
2012-08-06 13:50:00,26.73,26.73,26.69,26.7,345254.4704264099,13.3584,13.3584,13.3384,13.3434,345254.4704
2012-08-06 14:00:00,26.7,26.72,26.68,26.72,211523.76585664068,13.3434,13.3534,13.3334,13.3534,211523.7659
2012-08-06 14:10:00,26.71,26.72,26.7,26.71,351367.8740638851,13.3484,13.3534,13.3434,13.3484,351367.8741
2012-08-06 14:20:00,26.71,26.72,26.7,26.7,285648.78496102704,13.3484,13.3534,13.3434,13.3434,285648.785
2012-08-06 14:30:00,26.7,26.72,26.68,26.71,561210.45392022,13.3434,13.3534,13.3334,13.3484,561210.4539
2012-08-06 14:40:00,26.71,26.71,26.69,26.69,288858.3218707015,13.3484,13.3484,13.3384,13.3384,288858.3219
2012-08-06 14:50:00,26.69,26.72,26.66,26.72,863365.42870243,13.3384,13.3534,13.3234,13.3534,863365.4287
2012-08-06 15:00:00,26.71,26.76,26.71,26.74,464924.3466299863,13.3484,13.3734,13.3484,13.3634,464924.3466
2012-08-06 15:10:00,26.73,26.75,26.69,26.7,471496.2555402721,13.3584,13.3684,13.3384,13.3434,471496.2555
2012-08-06 15:20:00,26.7,26.71,26.66,26.66,526975.3935503592,13.3434,13.3484,13.3234,13.3234,526975.3936
2012-08-06 15:30:00,26.66,26.7,26.66,26.69,437719.7004432217,13.3234,13.3434,13.3234,13.3384,437719.7004
2012-08-06 15:40:00,26.68,26.69,26.6,26.63,1017423.200366804,13.3334,13.3384,13.2934,13.3084,1017423.2004
2012-08-06 15:50:00,26.63,26.64,26.53,26.56,1669112.0281216567,13.3084,13.3134,13.2584,13.2734,1669112.0281
2012-08-07 09:30:00,26.68,26.81,26.64,26.77,809873.1468745223,13.3334,13.3984,13.3134,13.3784,809873.1469
2012-08-07 09:40:00,26.77,26.81,26.73,26.73,582760.20174232,13.3784,13.3984,13.3584,13.3584,582760.2017
2012-08-07 09:50:00,26.73,26.75,26.72,26.75,309185.3889653064,13.3584,13.3684,13.3534,13.3684,309185.389
2012-08-07 10:00:00,26.75,26.77,26.71,26.72,638239.3397524072,13.3684,13.3784,13.3484,13.3534,638239.3398
2012-08-07 10:10:00,26.72,26.73,26.65,26.66,973406.694176983,13.3534,13.3584,13.3184,13.3234,973406.6942
2012-08-07 10:20:00,26.66,26.73,26.66,26.71,636558.1537521015,13.3234,13.3584,13.3234,13.3484,636558.1538
2012-08-07 10:30:00,26.71,26.74,26.69,26.69,3204951.8569463547,13.3484,13.3634,13.3384,13.3384,3204951.8569
2012-08-07 10:40:00,26.7,26.7,26.64,26.67,752559.9877731927,13.3434,13.3434,13.3134,13.3284,752559.9878
2012-08-07 10:50:00,26.67,26.69,26.66,26.68,287635.64114320645,13.3284,13.3384,13.3234,13.3334,287635.6411
2012-08-07 11:00:00,26.68,26.69,26.64,26.64,317438.4838758979,13.3334,13.3384,13.3134,13.3134,317438.4839
2012-08-07 11:10:00,26.65,26.65,26.59,26.6,426715.57389576646,13.3184,13.3184,13.2884,13.2934,426715.5739
2012-08-07 11:20:00,26.6,26.6,26.58,26.6,406847.01207397215,13.2934,13.2934,13.2834,13.2934,406847.0121
2012-08-07 11:30:00,26.6,26.68,26.6,26.68,385450.0993428091,13.2934,13.3334,13.2934,13.3334,385450.0993
2012-08-07 11:40:00,26.68,26.72,26.68,26.72,856029.3443374599,13.3334,13.3534,13.3334,13.3534,856029.3443
2012-08-07 11:50:00,26.72,26.72,26.66,26.68,573131.5910132966,13.3534,13.3534,13.3234,13.3334,573131.591
2012-08-07 12:00:00,26.68,26.7,26.68,26.69,242243.61913495336,13.3334,13.3434,13.3334,13.3384,242243.6191
2012-08-07 12:10:00,26.7,26.73,26.69,26.72,472718.93626776704,13.3434,13.3584,13.3384,13.3534,472718.9363
2012-08-07 12:20:00,26.72,26.76,26.72,26.75,758520.5563197309,13.3534,13.3734,13.3534,13.3684,758520.5563
2012-08-07 12:30:00,26.75,26.77,26.73,26.74,1365123.032248204,13.3684,13.3784,13.3584,13.3634,1365123.0322
2012-08-07 12:40:00,26.74,26.75,26.72,26.73,175454.68439553722,13.3634,13.3684,13.3534,13.3584,175454.6844
2012-08-07 12:50:00,26.74,26.74,26.72,26.73,171328.13694024147,13.3634,13.3634,13.3534,13.3584,171328.1369
2012-08-07 13:00:00,26.73,26.73,26.7,26.7,164756.22802995567,13.3584,13.3584,13.3434,13.3434,164756.228
2012-08-07 13:10:00,26.7,26.72,26.7,26.7,151612.41020938408,13.3434,13.3534,13.3434,13.3434,151612.4102
2012-08-07 13:20:00,26.7,26.73,26.7,26.72,186611.64603392937,13.3434,13.3584,13.3434,13.3534,186611.646
2012-08-07 13:30:00,26.72,26.72,26.71,26.72,121198.22711294513,13.3534,13.3534,13.3484,13.3534,121198.2271
2012-08-07 13:40:00,26.72,26.73,26.72,26.72,149931.22420907838,13.3534,13.3584,13.3534,13.3534,149931.2242
2012-08-07 13:50:00,26.73,26.73,26.7,26.71,171480.97203117836,13.3584,13.3584,13.3434,13.3484,171480.972
2012-08-07 14:00:00,26.72,26.72,26.71,26.71,152987.926027816,13.3534,13.3534,13.3484,13.3484,152987.926
2012-08-07 14:10:00,26.71,26.72,26.71,26.71,143206.48020785573,13.3484,13.3534,13.3484,13.3484,143206.4802
2012-08-07 14:20:00,26.72,26.72,26.71,26.72,76723.2156503133,13.3534,13.3534,13.3484,13.3534,76723.2157
2012-08-07 14:30:00,26.72,26.73,26.71,26.72,224973.25385908605,13.3534,13.3584,13.3484,13.3534,224973.2539
2012-08-07 14:40:00,26.72,26.73,26.72,26.73,246370.1665902491,13.3534,13.3584,13.3534,13.3584,246370.1666
2012-08-07 14:50:00,26.72,26.74,26.71,26.72,460644.9640837536,13.3534,13.3634,13.3484,13.3534,460644.9641
2012-08-07 15:00:00,26.71,26.72,26.56,26.68,889194.5590707626,13.3484,13.3534,13.2734,13.3334,889194.5591
2012-08-07 15:10:00,26.69,26.73,26.68,26.72,519180.8039125783,13.3384,13.3584,13.3334,13.3534,519180.8039
2012-08-07 15:20:00,26.72,26.74,26.72,26.73,314840.2873299709,13.3534,13.3634,13.3534,13.3584,314840.2873
2012-08-07 15:30:00,26.73,26.73,26.69,26.71,617453.7673849915,13.3584,13.3584,13.3384,13.3484,617453.7674
2012-08-07 15:40:00,26.7,26.74,26.7,26.73,546385.4500993427,13.3434,13.3634,13.3434,13.3584,546385.4501
2012-08-07 15:50:00,26.73,26.74,26.72,26.74,960568.5465382852,13.3584,13.3634,13.3534,13.3634,960568.5465
2012-08-08 09:30:00,26.75,26.83,26.72,26.79,692037.2917621885,13.3684,13.4084,13.3534,13.3884,692037.2918
2012-08-08 09:40:00,26.79,26.83,26.77,26.79,509857.8633654287,13.3884,13.4084,13.3784,13.3884,509857.8634
2012-08-08 09:50:00,26.79,26.8,26.75,26.78,346018.6458810943,13.3884,13.3934,13.3684,13.3834,346018.6459
2012-08-08 10:00:00,26.78,26.84,26.78,26.83,746599.4192266545,13.3834,13.4134,13.3834,13.4084,746599.4192
2012-08-08 10:10:00,26.83,26.9,26.82,26.89,441999.0829894544,13.4084,13.4434,13.4034,13.4384,441999.083
2012-08-08 10:20:00,26.89,26.91,26.87,26.89,715573.8957664679,13.4384,13.4484,13.4284,13.4384,715573.8958
2012-08-08 10:30:00,26.89,26.9,26.87,26.9,292832.03423506033,13.4384,13.4434,13.4284,13.4434,292832.0342
2012-08-08 10:40:00,26.9,26.96,26.89,26.93,538132.3551887514,13.4434,13.4733,13.4384,13.4583,538132.3552
2012-08-08 10:50:00,26.93,26.96,26.92,26.92,353354.7302460645,13.4583,13.4733,13.4534,13.4534,353354.7302
2012-08-08 11:00:00,26.92,26.94,26.92,26.94,225584.59422283355,13.4534,13.4633,13.4534,13.4633,225584.5942
2012-08-08 11:10:00,26.93,27.0,26.92,26.94,319578.1751490142,13.4583,13.4933,13.4534,13.4633,319578.1751
2012-08-08 11:20:00,26.94,26.95,26.92,26.92,264863.2125936115,13.4633,13.4683,13.4534,13.4534,264863.2126
2012-08-08 11:30:00,26.92,26.94,26.92,26.93,120281.21656732383,13.4534,13.4633,13.4534,13.4583,120281.2166
2012-08-08 11:40:00,26.93,26.94,26.9,26.91,263029.1915023689,13.4583,13.4633,13.4434,13.4484,263029.1915
2012-08-08 11:50:00,26.92,26.94,26.91,26.92,290386.6727800703,13.4534,13.4633,13.4484,13.4534,290386.6728
2012-08-08 12:00:00,26.92,26.92,26.89,26.9,85893.32110652605,13.4534,13.4534,13.4384,13.4434,85893.3211
2012-08-08 12:10:00,26.9,26.9,26.87,26.87,178511.3862142748,13.4434,13.4434,13.4284,13.4284,178511.3862
2012-08-08 12:20:00,26.88,26.9,26.87,26.87,246523.001681186,13.4334,13.4434,13.4284,13.4284,246523.0017
2012-08-08 12:30:00,26.87,26.87,26.85,26.85,152529.42075500535,13.4284,13.4284,13.4184,13.4184,152529.4208
2012-08-08 12:40:00,26.85,26.85,26.83,26.83,145040.50129909828,13.4184,13.4184,13.4084,13.4084,145040.5013
2012-08-08 12:50:00,26.83,26.87,26.82,26.86,179428.39675989607,13.4084,13.4284,13.4034,13.4234,179428.3968
2012-08-08 13:00:00,26.86,26.87,26.85,26.87,218095.67476692647,13.4234,13.4284,13.4184,13.4284,218095.6748
2012-08-08 13:10:00,26.87,26.87,26.85,26.85,149931.22420907838,13.4284,13.4284,13.4184,13.4184,149931.2242
2012-08-08 13:20:00,26.86,26.87,26.85,26.86,130368.33256915788,13.4234,13.4284,13.4184,13.4234,130368.3326
2012-08-08 13:30:00,26.86,26.87,26.86,26.86,58841.51001069845,13.4234,13.4284,13.4234,13.4234,58841.51
2012-08-08 13:40:00,26.86,26.87,26.85,26.86,159254.164756228,13.4234,13.4284,13.4184,13.4234,159254.1648
2012-08-08 13:50:00,26.86,26.87,26.85,26.85,125019.10438636712,13.4234,13.4284,13.4184,13.4184,125019.1044
2012-08-08 14:00:00,26.85,26.85,26.84,26.85,132049.51856946354,13.4184,13.4184,13.4134,13.4184,132049.5186
2012-08-08 14:10:00,26.85,26.86,26.83,26.84,175760.35457741097,13.4184,13.4234,13.4084,13.4134,175760.3546
2012-08-08 14:20:00,26.84,26.87,26.83,26.83,229558.3065871924,13.4134,13.4284,13.4084,13.4084,229558.3066
2012-08-08 14:30:00,26.83,26.86,26.82,26.86,161393.85602934432,13.4084,13.4234,13.4034,13.4234,161393.856
2012-08-08 14:40:00,26.86,26.87,26.85,26.85,264099.0371389271,13.4234,13.4284,13.4184,13.4184,264099.0371
2012-08-08 14:50:00,26.85,26.87,26.84,26.86,152987.926027816,13.4184,13.4284,13.4134,13.4234,152987.926
2012-08-08 15:00:00,26.86,26.87,26.86,26.87,98425.79856335014,13.4234,13.4284,13.4234,13.4284,98425.7986
2012-08-08 15:10:00,26.87,26.91,26.87,26.89,301543.63441846246,13.4284,13.4484,13.4284,13.4384,301543.6344
2012-08-08 15:20:00,26.89,26.9,26.87,26.87,241937.9489530796,13.4384,13.4434,13.4284,13.4284,241937.949
2012-08-08 15:30:00,26.87,26.89,26.86,26.88,259819.65459269448,13.4284,13.4384,13.4234,13.4334,259819.6546
2012-08-08 15:40:00,26.87,26.89,26.84,26.89,405012.9909827296,13.4284,13.4384,13.4134,13.4384,405012.991
2012-08-08 15:50:00,26.89,26.89,26.85,26.89,851444.2916093535,13.4384,13.4384,13.4184,13.4384,851444.2916
2012-08-09 09:30:00,26.89,26.98,26.75,26.96,540424.8815528045,13.4384,13.4833,13.3684,13.4733,540424.8816
2012-08-09 09:40:00,26.96,26.98,26.9,26.93,392327.67843496863,13.4733,13.4833,13.4434,13.4583,392327.6784
2012-08-09 09:50:00,26.93,26.97,26.92,26.95,271129.4513220235,13.4583,13.4783,13.4534,13.4683,271129.4513
2012-08-09 10:00:00,26.95,26.98,26.79,26.8,736206.6330429466,13.4683,13.4833,13.3884,13.3934,736206.633
2012-08-09 10:10:00,26.8,26.85,26.77,26.77,324621.7331499312,13.3934,13.4184,13.3784,13.3784,324621.7331
2012-08-09 10:20:00,26.77,26.79,26.72,26.73,562433.1346477151,13.3784,13.3884,13.3534,13.3584,562433.1346
2012-08-09 10:30:00,26.73,26.76,26.73,26.74,437414.030261348,13.3584,13.3734,13.3584,13.3634,437414.0303
2012-08-09 10:40:00,26.74,26.75,26.68,26.69,281063.73223292065,13.3634,13.3684,13.3334,13.3384,281063.7322
2012-08-09 10:50:00,26.69,26.72,26.67,26.72,365428.70243007794,13.3384,13.3534,13.3284,13.3534,365428.7024
2012-08-09 11:00:00,26.72,26.73,26.68,26.69,225737.42931377044,13.3534,13.3584,13.3334,13.3384,225737.4293
2012-08-09 11:10:00,26.69,26.7,26.68,26.68,142442.3047531713,13.3384,13.3434,13.3334,13.3334,142442.3048
2012-08-09 11:20:00,26.68,26.68,26.66,26.67,129909.82729634724,13.3334,13.3334,13.3234,13.3284,129909.8273
2012-08-09 11:30:00,26.66,26.7,26.66,26.69,121962.40256762951,13.3234,13.3434,13.3234,13.3384,121962.4026
2012-08-09 11:40:00,26.69,26.69,26.63,26.63,267461.4091395384,13.3384,13.3384,13.3084,13.3084,267461.4091
2012-08-09 11:50:00,26.63,26.65,26.6,26.64,414641.601711753,13.3084,13.3184,13.2934,13.3134,414641.6017
2012-08-09 12:00:00,26.64,26.69,26.63,26.67,330735.13678740634,13.3134,13.3384,13.3084,13.3284,330735.1368
2012-08-09 12:10:00,26.67,26.71,26.66,26.7,132049.51856946354,13.3284,13.3484,13.3234,13.3434,132049.5186
2012-08-09 12:20:00,26.7,26.73,26.69,26.72,329053.9507871007,13.3434,13.3584,13.3384,13.3534,329053.9508
2012-08-09 12:30:00,26.72,26.75,26.71,26.75,162005.19639309184,13.3534,13.3684,13.3484,13.3684,162005.1964
2012-08-09 12:40:00,26.75,26.77,26.75,26.77,115084.82347546997,13.3684,13.3784,13.3684,13.3784,115084.8235
2012-08-09 12:50:00,26.77,26.82,26.77,26.82,316521.4733302766,13.3784,13.4034,13.3784,13.4034,316521.4733
2012-08-09 13:00:00,26.82,26.84,26.82,26.83,215803.14840287328,13.4034,13.4134,13.4034,13.4084,215803.1484
2012-08-09 13:10:00,26.83,26.85,26.82,26.85,119211.3709307657,13.4084,13.4184,13.4034,13.4184,119211.3709
2012-08-09 13:20:00,26.84,26.85,26.83,26.85,81919.6087421672,13.4134,13.4184,13.4084,13.4184,81919.6087
2012-08-09 13:30:00,26.85,26.86,26.83,26.85,141372.45911661317,13.4184,13.4234,13.4084,13.4184,141372.4591
2012-08-09 13:40:00,26.85,26.85,26.84,26.84,119517.04111263946,13.4184,13.4184,13.4134,13.4134,119517.0411
2012-08-09 13:50:00,26.84,26.85,26.84,26.84,44475.01146263182,13.4134,13.4184,13.4134,13.4134,44475.0115
2012-08-09 14:00:00,26.84,26.85,26.82,26.83,161393.85602934432,13.4134,13.4184,13.4034,13.4084,161393.856
2012-08-09 14:10:00,26.83,26.84,26.81,26.83,120434.05165826074,13.4084,13.4134,13.3984,13.4084,120434.0517
2012-08-09 14:20:00,26.83,26.85,26.83,26.85,123337.91838606144,13.4084,13.4184,13.4084,13.4184,123337.9184
2012-08-09 14:30:00,26.85,26.86,26.83,26.84,243466.2998624484,13.4184,13.4234,13.4084,13.4134,243466.2999
2012-08-09 14:40:00,26.83,26.85,26.83,26.84,114626.31820265931,13.4084,13.4184,13.4084,13.4134,114626.3182
2012-08-09 14:50:00,26.84,26.85,26.83,26.84,428855.26516888273,13.4134,13.4184,13.4084,13.4134,428855.2652
2012-08-09 15:00:00,26.84,26.84,26.82,26.83,118905.70074889192,13.4134,13.4134,13.4034,13.4084,118905.7007
2012-08-09 15:10:00,26.83,26.87,26.83,26.85,227571.450405013,13.4084,13.4284,13.4084,13.4184,227571.4504
2012-08-09 15:20:00,26.85,26.88,26.85,26.88,211676.6009475776,13.4184,13.4334,13.4184,13.4334,211676.6009
2012-08-09 15:30:00,26.88,26.88,26.85,26.87,363441.8462478985,13.4334,13.4334,13.4184,13.4284,363441.8462
2012-08-09 15:40:00,26.87,26.88,26.82,26.84,385450.0993428091,13.4284,13.4334,13.4034,13.4134,385450.0993
2012-08-09 15:50:00,26.85,26.87,26.83,26.87,652758.6733914106,13.4184,13.4284,13.4084,13.4284,652758.6734
2012-08-10 09:30:00,26.7,26.81,26.57,26.61,1129451.3220235363,13.3434,13.3984,13.2784,13.2984,1129451.322
2012-08-10 09:40:00,26.61,26.72,26.6,26.65,1442916.0935350757,13.2984,13.3534,13.2934,13.3184,1442916.0935
2012-08-10 09:50:00,26.66,26.67,26.64,26.66,422589.0264404707,13.3234,13.3284,13.3134,13.3234,422589.0264
2012-08-10 10:00:00,26.66,26.74,26.66,26.72,227265.7802231392,13.3234,13.3634,13.3234,13.3534,227265.7802
2012-08-10 10:10:00,26.73,26.77,26.72,26.74,311783.58551123337,13.3584,13.3784,13.3534,13.3634,311783.5855
2012-08-10 10:20:00,26.73,26.75,26.73,26.74,274491.82332263485,13.3584,13.3684,13.3584,13.3634,274491.8233
2012-08-10 10:30:00,26.74,26.75,26.72,26.72,353813.2355188751,13.3634,13.3684,13.3534,13.3534,353813.2355
2012-08-10 10:40:00,26.72,26.73,26.67,26.68,466911.20281216566,13.3534,13.3584,13.3284,13.3334,466911.2028
2012-08-10 10:50:00,26.68,26.72,26.67,26.72,150389.72948188902,13.3334,13.3534,13.3284,13.3534,150389.7295
2012-08-10 11:00:00,26.72,26.73,26.68,26.69,322176.37169494113,13.3534,13.3584,13.3334,13.3384,322176.3717
2012-08-10 11:10:00,26.69,26.7,26.66,26.66,80696.92801467216,13.3384,13.3434,13.3234,13.3234,80696.928
2012-08-10 11:20:00,26.67,26.71,26.66,26.7,109124.25492893168,13.3284,13.3484,13.3234,13.3434,109124.2549
2012-08-10 11:30:00,26.71,26.71,26.68,26.68,70915.4821947119,13.3484,13.3484,13.3334,13.3334,70915.4822
2012-08-10 11:40:00,26.69,26.7,26.67,26.7,136481.73620663304,13.3384,13.3434,13.3284,13.3434,136481.7362
2012-08-10 11:50:00,26.7,26.72,26.68,26.68,291609.35350756533,13.3434,13.3534,13.3334,13.3334,291609.3535
2012-08-10 12:00:00,26.68,26.7,26.68,26.68,76570.38055937643,13.3334,13.3434,13.3334,13.3334,76570.3806
2012-08-10 12:10:00,26.68,26.7,26.68,26.69,48295.8887360538,13.3334,13.3434,13.3334,13.3384,48295.8887
2012-08-10 12:20:00,26.7,26.7,26.68,26.69,102399.510927709,13.3434,13.3434,13.3334,13.3384,102399.5109
2012-08-10 12:30:00,26.69,26.7,26.68,26.69,74125.01910438636,13.3384,13.3434,13.3334,13.3384,74125.0191
2012-08-10 12:40:00,26.68,26.7,26.68,26.68,77640.22619593458,13.3334,13.3434,13.3334,13.3334,77640.2262
2012-08-10 12:50:00,26.68,26.68,26.66,26.66,150542.5645728259,13.3334,13.3334,13.3234,13.3234,150542.5646
2012-08-10 13:00:00,26.67,26.67,26.63,26.63,138468.59238881245,13.3284,13.3284,13.3084,13.3084,138468.5924
2012-08-10 13:10:00,26.63,26.66,26.62,26.64,127005.96056854654,13.3084,13.3234,13.3034,13.3134,127005.9606
2012-08-10 13:20:00,26.64,26.64,26.63,26.64,86198.99128839982,13.3134,13.3134,13.3084,13.3134,86198.9913
2012-08-10 13:30:00,26.64,26.64,26.63,26.64,140455.4485709919,13.3134,13.3134,13.3084,13.3134,140455.4486
2012-08-10 13:40:00,26.64,26.66,26.64,26.66,93840.74583524375,13.3134,13.3234,13.3134,13.3234,93840.7458
2012-08-10 13:50:00,26.66,26.66,26.64,26.64,185388.9653064344,13.3234,13.3234,13.3134,13.3134,185388.9653
2012-08-10 14:00:00,26.64,26.66,26.64,26.66,117224.51474858628,13.3134,13.3234,13.3134,13.3234,117224.5147
2012-08-10 14:10:00,26.66,26.67,26.65,26.67,195017.5760354577,13.3234,13.3284,13.3184,13.3284,195017.576
2012-08-10 14:20:00,26.67,26.7,26.66,26.7,251719.39477303988,13.3284,13.3434,13.3234,13.3434,251719.3948
2012-08-10 14:30:00,26.7,26.71,26.68,26.68,222375.05731315908,13.3434,13.3484,13.3334,13.3334,222375.0573
2012-08-10 14:40:00,26.68,26.69,26.67,26.68,170258.2913036833,13.3334,13.3384,13.3284,13.3334,170258.2913
2012-08-10 14:50:00,26.68,26.72,26.68,26.71,86351.8263793367,13.3334,13.3534,13.3334,13.3484,86351.8264
2012-08-10 15:00:00,26.71,26.73,26.7,26.72,132660.85893321107,13.3484,13.3584,13.3434,13.3534,132660.8589
2012-08-10 15:10:00,26.72,26.73,26.71,26.72,149625.55402720463,13.3534,13.3584,13.3484,13.3534,149625.554
2012-08-10 15:20:00,26.73,26.75,26.72,26.72,223750.573131591,13.3584,13.3684,13.3534,13.3534,223750.5731
2012-08-10 15:30:00,26.72,26.73,26.69,26.69,426715.57389576646,13.3534,13.3584,13.3384,13.3384,426715.5739
2012-08-10 15:40:00,26.7,26.75,26.69,26.71,582454.5315604463,13.3434,13.3684,13.3384,13.3484,582454.5316
2012-08-10 15:50:00,26.72,26.77,26.72,26.76,1037444.5972795354,13.3534,13.3784,13.3534,13.3734,1037444.5973
2012-08-13 09:30:00,26.82,26.83,26.74,26.79,366498.5480666361,13.4034,13.4084,13.3634,13.3884,366498.5481
2012-08-13 09:40:00,26.79,26.8,26.76,26.77,260278.15986550512,13.3884,13.3934,13.3734,13.3784,260278.1599
2012-08-13 09:50:00,26.77,26.79,26.75,26.77,202047.99021855416,13.3784,13.3884,13.3684,13.3784,202047.9902
2012-08-13 10:00:00,26.76,26.81,26.76,26.81,219165.52040348464,13.3734,13.3984,13.3734,13.3984,219165.5204
2012-08-13 10:10:00,26.81,26.85,26.79,26.85,262723.5213204952,13.3984,13.4184,13.3884,13.4184,262723.5213
2012-08-13 10:20:00,26.85,26.86,26.8,26.84,303836.16078251565,13.4184,13.4234,13.3934,13.4134,303836.1608
2012-08-13 10:30:00,26.83,26.84,26.81,26.83,316368.6382393397,13.4084,13.4134,13.3984,13.4084,316368.6382
2012-08-13 10:40:00,26.83,26.86,26.81,26.85,193794.8953079627,13.4084,13.4234,13.3984,13.4184,193794.8953
2012-08-13 10:50:00,26.85,26.89,26.84,26.87,703499.9235824544,13.4184,13.4384,13.4134,13.4284,703499.9236
2012-08-13 11:00:00,26.86,26.87,26.79,26.82,324774.5682408681,13.4234,13.4284,13.3884,13.4034,324774.5682
2012-08-13 11:10:00,26.81,26.83,26.8,26.81,161546.6911202812,13.3984,13.4084,13.3934,13.3984,161546.6911
2012-08-13 11:20:00,26.81,26.82,26.79,26.8,114779.1532935962,13.3984,13.4034,13.3884,13.3934,114779.1533
2012-08-13 11:30:00,26.8,26.81,26.79,26.81,108512.91456518415,13.3934,13.3984,13.3884,13.3984,108512.9146
2012-08-13 11:40:00,26.81,26.81,26.79,26.8,116460.33929390188,13.3984,13.3984,13.3884,13.3934,116460.3393
2012-08-13 11:50:00,26.79,26.82,26.79,26.8,113097.96729329054,13.3884,13.4034,13.3884,13.3934,113097.9673
2012-08-13 12:00:00,26.8,26.82,26.77,26.78,256304.44750114623,13.3934,13.4034,13.3784,13.3834,256304.4475
2012-08-13 12:10:00,26.78,26.83,26.78,26.81,296805.7465994192,13.3834,13.4084,13.3834,13.3984,296805.7466
2012-08-13 12:20:00,26.81,26.82,26.77,26.78,451169.1884456671,13.3984,13.4034,13.3784,13.3834,451169.1884
2012-08-13 12:30:00,26.78,26.78,26.75,26.77,328901.11569616385,13.3834,13.3834,13.3684,13.3784,328901.1157
2012-08-13 12:40:00,26.77,26.81,26.75,26.81,780834.4795965153,13.3784,13.3984,13.3684,13.3984,780834.4796
2012-08-13 12:50:00,26.8,26.83,26.78,26.81,543634.4184624789,13.3934,13.4084,13.3834,13.3984,543634.4185
2012-08-13 13:00:00,26.81,26.82,26.8,26.81,151612.41020938408,13.3984,13.4034,13.3934,13.3984,151612.4102
2012-08-13 13:10:00,26.8,26.81,26.77,26.77,183402.10912425493,13.3934,13.3984,13.3784,13.3784,183402.1091
2012-08-13 13:20:00,26.77,26.79,26.76,26.78,138162.9222069387,13.3784,13.3884,13.3734,13.3834,138162.9222
2012-08-13 13:30:00,26.77,26.79,26.77,26.79,134800.55020632737,13.3784,13.3884,13.3784,13.3884,134800.5502
2012-08-13 13:40:00,26.79,26.81,26.79,26.79,338682.56151612406,13.3884,13.3984,13.3884,13.3884,338682.5615
2012-08-13 13:50:00,26.79,26.81,26.77,26.77,343420.44933516736,13.3884,13.3984,13.3784,13.3784,343420.4493
2012-08-13 14:00:00,26.77,26.79,26.76,26.79,173467.82821335777,13.3784,13.3884,13.3734,13.3884,173467.8282
2012-08-13 14:10:00,26.79,26.82,26.78,26.81,158948.49457435426,13.3884,13.4034,13.3834,13.3984,158948.4946
2012-08-13 14:20:00,26.81,26.83,26.79,26.8,409903.71389270975,13.3984,13.4084,13.3884,13.3934,409903.7139
2012-08-13 14:30:00,26.81,26.82,26.8,26.81,139844.10820724437,13.3984,13.4034,13.3934,13.3984,139844.1082
2012-08-13 14:40:00,26.81,26.82,26.79,26.79,155127.6173009323,13.3984,13.4034,13.3884,13.3884,155127.6173
2012-08-13 14:50:00,26.79,26.83,26.79,26.82,102552.34601864588,13.3884,13.4084,13.3884,13.4034,102552.346
2012-08-13 15:00:00,26.82,26.83,26.81,26.81,104844.87238269906,13.4034,13.4084,13.3984,13.3984,104844.8724
2012-08-13 15:10:00,26.81,26.82,26.79,26.8,265627.38804829586,13.3984,13.4034,13.3884,13.3934,265627.388
2012-08-13 15:20:00,26.8,26.81,26.79,26.81,281980.7427785419,13.3934,13.3984,13.3884,13.3984,281980.7428
2012-08-13 15:30:00,26.81,26.83,26.8,26.82,184013.44948800243,13.3984,13.4084,13.3934,13.4034,184013.4495
2012-08-13 15:40:00,26.81,26.83,26.81,26.82,225278.9240409598,13.3984,13.4084,13.3984,13.4034,225278.924
2012-08-13 15:50:00,26.81,26.83,26.8,26.83,565948.3417392633,13.3984,13.4084,13.3934,13.4084,565948.3417
2012-08-14 09:30:00,26.85,26.92,26.77,26.77,779153.2935962096,13.4184,13.4534,13.3784,13.3784,779153.2936
2012-08-14 09:40:00,26.77,26.79,26.68,26.74,426409.9037138927,13.3784,13.3884,13.3334,13.3634,426409.9037
2012-08-14 09:50:00,26.74,26.79,26.71,26.77,860308.7268836924,13.3634,13.3884,13.3484,13.3784,860308.7269
2012-08-14 10:00:00,26.78,26.83,26.77,26.83,369555.2498853737,13.3834,13.4084,13.3784,13.4084,369555.2499
2012-08-14 10:10:00,26.82,26.83,26.8,26.8,622650.1604768455,13.4034,13.4084,13.3934,13.3934,622650.1605
2012-08-14 10:20:00,26.8,26.81,26.78,26.8,543940.0886443527,13.3934,13.3984,13.3834,13.3934,543940.0886
2012-08-14 10:30:00,26.81,26.81,26.76,26.81,295430.2307809873,13.3984,13.3984,13.3734,13.3984,295430.2308
2012-08-14 10:40:00,26.81,26.83,26.79,26.81,217942.8396759896,13.3984,13.4084,13.3884,13.3984,217942.8397
2012-08-14 10:50:00,26.8,26.81,26.79,26.8,107901.57420143664,13.3934,13.3984,13.3884,13.3934,107901.5742
2012-08-14 11:00:00,26.81,26.82,26.8,26.81,91701.05456212748,13.3984,13.4034,13.3934,13.3984,91701.0546
2012-08-14 11:10:00,26.81,26.83,26.81,26.82,174384.83875897905,13.3984,13.4084,13.3984,13.4034,174384.8388
2012-08-14 11:20:00,26.82,26.82,26.79,26.81,103622.19165520403,13.4034,13.4034,13.3884,13.3984,103622.1917
2012-08-14 11:30:00,26.8,26.82,26.79,26.79,301390.7993275256,13.3934,13.4034,13.3884,13.3884,301390.7993
2012-08-14 11:40:00,26.8,26.82,26.79,26.81,335014.519333639,13.3934,13.4034,13.3884,13.3984,335014.5193
2012-08-14 11:50:00,26.81,26.81,26.79,26.81,78404.40165061898,13.3984,13.3984,13.3884,13.3984,78404.4017
2012-08-14 12:00:00,26.81,26.81,26.79,26.79,102399.510927709,13.3984,13.3984,13.3884,13.3884,102399.5109
2012-08-14 12:10:00,26.8,26.8,26.77,26.77,101635.3354730246,13.3934,13.3934,13.3784,13.3784,101635.3355
2012-08-14 12:20:00,26.78,26.79,26.76,26.77,139844.10820724437,13.3834,13.3884,13.3734,13.3784,139844.1082
2012-08-14 12:30:00,26.77,26.8,26.75,26.77,133730.7045697692,13.3784,13.3934,13.3684,13.3784,133730.7046
2012-08-14 12:40:00,26.76,26.77,26.75,26.76,143359.3152987926,13.3734,13.3784,13.3684,13.3734,143359.3153
2012-08-14 12:50:00,26.77,26.77,26.75,26.75,83906.46492434663,13.3784,13.3784,13.3684,13.3684,83906.4649
2012-08-14 13:00:00,26.75,26.76,26.72,26.74,81155.4332874828,13.3684,13.3734,13.3534,13.3634,81155.4333
2012-08-14 13:10:00,26.73,26.73,26.72,26.72,85587.65092465229,13.3584,13.3584,13.3534,13.3534,85587.6509
2012-08-14 13:20:00,26.73,26.73,26.72,26.73,85129.14565184165,13.3584,13.3584,13.3534,13.3584,85129.1457
2012-08-14 13:30:00,26.72,26.75,26.72,26.75,92923.73528962248,13.3534,13.3684,13.3534,13.3684,92923.7353
2012-08-14 13:40:00,26.75,26.79,26.75,26.77,94757.75638086504,13.3684,13.3884,13.3684,13.3784,94757.7564
2012-08-14 13:50:00,26.77,26.78,26.75,26.77,98884.30383616078,13.3784,13.3834,13.3684,13.3784,98884.3038
2012-08-14 14:00:00,26.77,26.77,26.75,26.75,129145.65184166284,13.3784,13.3784,13.3684,13.3684,129145.6518
2012-08-14 14:10:00,26.76,26.76,26.73,26.73,59605.68546538285,13.3734,13.3734,13.3584,13.3584,59605.6855
2012-08-14 14:20:00,26.74,26.77,26.73,26.76,133119.3642060217,13.3634,13.3784,13.3584,13.3734,133119.3642
2012-08-14 14:30:00,26.76,26.78,26.75,26.77,92465.23001681184,13.3734,13.3834,13.3684,13.3784,92465.23
2012-08-14 14:40:00,26.77,26.77,26.74,26.77,106220.38820113098,13.3784,13.3784,13.3634,13.3784,106220.3882
2012-08-14 14:50:00,26.77,26.79,26.77,26.79,73208.00855876508,13.3784,13.3884,13.3784,13.3884,73208.0086
2012-08-14 15:00:00,26.79,26.79,26.75,26.76,138774.26257068623,13.3884,13.3884,13.3684,13.3734,138774.2626
2012-08-14 15:10:00,26.76,26.77,26.74,26.76,202353.660400428,13.3734,13.3784,13.3634,13.3734,202353.6604
2012-08-14 15:20:00,26.76,26.77,26.75,26.77,388048.295888736,13.3734,13.3784,13.3684,13.3784,388048.2959
2012-08-14 15:30:00,26.77,26.77,26.72,26.74,375821.4886137857,13.3784,13.3784,13.3534,13.3634,375821.4886
2012-08-14 15:40:00,26.74,26.76,26.72,26.76,519486.4740944521,13.3634,13.3734,13.3534,13.3734,519486.4741
2012-08-14 15:50:00,26.76,26.78,26.72,26.76,1095980.43710836,13.3734,13.3834,13.3534,13.3734,1095980.4371
2012-08-15 09:30:00,26.74,26.79,26.53,26.69,801161.5466911203,13.3634,13.3884,13.2584,13.3384,801161.5467
2012-08-15 09:40:00,26.7,26.76,26.68,26.73,367874.063885068,13.3434,13.3734,13.3334,13.3584,367874.0639
2012-08-15 09:50:00,26.73,26.74,26.67,26.7,280452.39186917315,13.3584,13.3634,13.3284,13.3434,280452.3919
2012-08-15 10:00:00,26.7,26.74,26.69,26.71,424117.3773498395,13.3434,13.3634,13.3384,13.3484,424117.3773
2012-08-15 10:10:00,26.72,26.72,26.66,26.68,328901.11569616385,13.3534,13.3534,13.3234,13.3334,328901.1157
2012-08-15 10:20:00,26.68,26.71,26.67,26.68,438483.8758979061,13.3334,13.3484,13.3284,13.3334,438483.8759
2012-08-15 10:30:00,26.68,26.69,26.65,26.67,271435.1215038973,13.3334,13.3384,13.3184,13.3284,271435.1215
2012-08-15 10:40:00,26.66,26.66,26.59,26.59,926944.8265321716,13.3234,13.3234,13.2884,13.2884,926944.8265
2012-08-15 10:50:00,26.6,26.66,26.6,26.66,322023.5366040043,13.2934,13.3234,13.2934,13.3234,322023.5366
2012-08-15 11:00:00,26.66,26.72,26.65,26.72,359468.13388353965,13.3234,13.3534,13.3184,13.3534,359468.1339
2012-08-15 11:10:00,26.72,26.73,26.72,26.73,158795.65948341737,13.3534,13.3584,13.3534,13.3584,158795.6595
2012-08-15 11:20:00,26.73,26.76,26.7,26.72,534464.3130062663,13.3584,13.3734,13.3434,13.3534,534464.313
2012-08-15 11:30:00,26.72,26.73,26.71,26.72,143970.6556625401,13.3534,13.3584,13.3484,13.3534,143970.6557
2012-08-15 11:40:00,26.72,26.73,26.7,26.73,262723.5213204952,13.3534,13.3584,13.3434,13.3584,262723.5213
2012-08-15 11:50:00,26.73,26.73,26.71,26.73,214274.7974935045,13.3584,13.3584,13.3484,13.3584,214274.7975
2012-08-15 12:00:00,26.73,26.73,26.71,26.71,267002.9038667278,13.3584,13.3584,13.3484,13.3484,267002.9039
2012-08-15 12:10:00,26.72,26.72,26.71,26.72,116766.00947577565,13.3534,13.3534,13.3484,13.3534,116766.0095
2012-08-15 12:20:00,26.72,26.73,26.71,26.72,117988.69020327069,13.3534,13.3584,13.3484,13.3534,117988.6902
2012-08-15 12:30:00,26.73,26.73,26.72,26.72,61134.03637475164,13.3584,13.3584,13.3534,13.3534,61134.0364
2012-08-15 12:40:00,26.73,26.73,26.7,26.71,151612.41020938408,13.3584,13.3584,13.3434,13.3484,151612.4102
2012-08-15 12:50:00,26.7,26.71,26.69,26.7,152376.5856640685,13.3434,13.3484,13.3384,13.3434,152376.5857
2012-08-15 13:00:00,26.69,26.7,26.66,26.68,81919.6087421672,13.3384,13.3434,13.3234,13.3334,81919.6087
2012-08-15 13:10:00,26.67,26.68,26.67,26.68,70915.4821947119,13.3284,13.3334,13.3284,13.3334,70915.4822
2012-08-15 13:20:00,26.67,26.68,26.65,26.65,103469.35656426716,13.3284,13.3334,13.3184,13.3184,103469.3566
2012-08-15 13:30:00,26.65,26.66,26.64,26.66,200672.47440012227,13.3184,13.3234,13.3134,13.3234,200672.4744
2012-08-15 13:40:00,26.66,26.66,26.6,26.61,239034.0822252789,13.3234,13.3234,13.2934,13.2984,239034.0822
2012-08-15 13:50:00,26.62,26.62,26.6,26.6,186764.48112486623,13.3034,13.3034,13.2934,13.2934,186764.4811
2012-08-15 14:00:00,26.6,26.61,26.6,26.6,107290.23383768911,13.2934,13.2984,13.2934,13.2934,107290.2338
2012-08-15 14:10:00,26.6,26.62,26.59,26.61,153752.10148250038,13.2934,13.3034,13.2884,13.2984,153752.1015
2012-08-15 14:20:00,26.61,26.62,26.6,26.6,164450.55784808192,13.2984,13.3034,13.2934,13.2934,164450.5578
2012-08-15 14:30:00,26.6,26.63,26.6,26.63,190432.52330735137,13.2934,13.3084,13.2934,13.3084,190432.5233
2012-08-15 14:40:00,26.63,26.65,26.62,26.63,606296.8057465993,13.3084,13.3184,13.3034,13.3084,606296.8057
2012-08-15 14:50:00,26.63,26.65,26.63,26.64,335167.35442457587,13.3084,13.3184,13.3084,13.3134,335167.3544
2012-08-15 15:00:00,26.63,26.64,26.61,26.61,225431.75913189663,13.3084,13.3134,13.2984,13.2984,225431.7591
2012-08-15 15:10:00,26.61,26.64,26.6,26.62,299251.10805440927,13.2984,13.3134,13.2934,13.3034,299251.1081
2012-08-15 15:20:00,26.63,26.63,26.6,26.6,171786.6422130521,13.3084,13.3084,13.2934,13.2934,171786.6422
2012-08-15 15:30:00,26.6,26.62,26.59,26.62,607366.6513831576,13.2934,13.3034,13.2884,13.3034,607366.6514
2012-08-15 15:40:00,26.62,26.65,26.62,26.62,456518.4166284579,13.3034,13.3184,13.3034,13.3034,456518.4166
2012-08-15 15:50:00,26.62,26.65,26.62,26.62,1275255.9987773192,13.3034,13.3184,13.3034,13.3034,1275255.9988
2012-08-16 09:30:00,26.53,26.67,26.5,26.66,626471.0377502674,13.2584,13.3284,13.2435,13.3234,626471.0378
2012-08-16 09:40:00,26.67,26.68,26.62,26.63,347852.6669723368,13.3284,13.3334,13.3034,13.3084,347852.667
2012-08-16 09:50:00,26.63,26.64,26.6,26.62,446736.9708084976,13.3084,13.3134,13.2934,13.3034,446736.9708
2012-08-16 10:00:00,26.62,26.63,26.53,26.54,554180.0397371236,13.3034,13.3084,13.2584,13.2634,554180.0397
2012-08-16 10:10:00,26.53,26.54,26.45,26.49,762647.1037750267,13.2584,13.2634,13.2185,13.2385,762647.1038
2012-08-16 10:20:00,26.49,26.53,26.49,26.52,384991.5940699985,13.2385,13.2584,13.2385,13.2535,384991.5941
2012-08-16 10:30:00,26.53,26.62,26.53,26.62,424575.8826226501,13.2584,13.3034,13.2584,13.3034,424575.8826
2012-08-16 10:40:00,26.62,26.64,26.6,26.62,524224.3619134953,13.3034,13.3134,13.2934,13.3034,524224.3619
2012-08-16 10:50:00,26.62,26.62,26.59,26.6,313770.4416934128,13.3034,13.3034,13.2884,13.2934,313770.4417
2012-08-16 11:00:00,26.6,26.62,26.59,26.61,243771.97004432217,13.2934,13.3034,13.2884,13.2984,243771.97
2012-08-16 11:10:00,26.61,26.63,26.6,26.63,160935.3507565337,13.2984,13.3084,13.2934,13.3084,160935.3508
2012-08-16 11:20:00,26.62,26.64,26.58,26.61,335320.1895155127,13.3034,13.3134,13.2834,13.2984,335320.1895
2012-08-16 11:30:00,26.61,26.62,26.58,26.58,316368.6382393397,13.2984,13.3034,13.2834,13.2834,316368.6382
2012-08-16 11:40:00,26.58,26.6,26.58,26.58,155891.79275561668,13.2834,13.2934,13.2834,13.2834,155891.7928
2012-08-16 11:50:00,26.58,26.59,26.56,26.56,301849.30460033624,13.2834,13.2884,13.2734,13.2734,301849.3046
2012-08-16 12:00:00,26.56,26.58,26.56,26.58,171328.13694024147,13.2734,13.2834,13.2734,13.2834,171328.1369
2012-08-16 12:10:00,26.58,26.6,26.57,26.59,388201.1309796729,13.2834,13.2934,13.2784,13.2884,388201.131
2012-08-16 12:20:00,26.59,26.61,26.59,26.6,88644.35274338987,13.2884,13.2984,13.2884,13.2934,88644.3527
2012-08-16 12:30:00,26.6,26.6,26.59,26.6,103469.35656426716,13.2934,13.2934,13.2884,13.2934,103469.3566
2012-08-16 12:40:00,26.6,26.61,26.6,26.61,47531.7132813694,13.2934,13.2984,13.2934,13.2984,47531.7133
2012-08-16 12:50:00,26.6,26.62,26.6,26.62,80696.92801467216,13.2934,13.3034,13.2934,13.3034,80696.928
2012-08-16 13:00:00,26.62,26.64,26.62,26.64,130521.16766009475,13.3034,13.3134,13.3034,13.3134,130521.1677
2012-08-16 13:10:00,26.64,26.65,26.64,26.64,266391.5635029803,13.3134,13.3184,13.3134,13.3134,266391.5635
2012-08-16 13:20:00,26.64,26.64,26.62,26.62,291150.8482347547,13.3134,13.3134,13.3034,13.3034,291150.8482
2012-08-16 13:30:00,26.62,26.63,26.61,26.62,112792.29711141676,13.3034,13.3084,13.2984,13.3034,112792.2971
2012-08-16 13:40:00,26.62,26.64,26.62,26.62,131438.17820571602,13.3034,13.3134,13.3034,13.3034,131438.1782
2012-08-16 13:50:00,26.62,26.64,26.6,26.6,146110.34693565642,13.3034,13.3134,13.2934,13.2934,146110.3469
2012-08-16 14:00:00,26.6,26.64,26.58,26.62,219471.1905853584,13.2934,13.3134,13.2834,13.3034,219471.1906
2012-08-16 14:10:00,26.62,26.64,26.6,26.62,166437.41403026134,13.3034,13.3134,13.2934,13.3034,166437.414
2012-08-16 14:20:00,26.62,26.62,26.6,26.61,109888.43038361608,13.3034,13.3034,13.2934,13.2984,109888.4304
2012-08-16 14:30:00,26.62,26.65,26.61,26.64,445055.784808192,13.3034,13.3184,13.2984,13.3134,445055.7848
2012-08-16 14:40:00,26.63,26.64,26.62,26.63,86198.99128839982,13.3084,13.3134,13.3034,13.3084,86198.9913
2012-08-16 14:50:00,26.63,26.64,26.62,26.64,145957.51184471953,13.3084,13.3134,13.3034,13.3134,145957.5118
2012-08-16 15:00:00,26.64,26.64,26.62,26.63,254470.4264099037,13.3134,13.3134,13.3034,13.3084,254470.4264
2012-08-16 15:10:00,26.62,26.63,26.6,26.62,215955.98349381017,13.3034,13.3084,13.2934,13.3034,215955.9835
2012-08-16 15:20:00,26.62,26.64,26.62,26.62,281216.5673238576,13.3034,13.3134,13.3034,13.3034,281216.5673
2012-08-16 15:30:00,26.62,26.64,26.62,26.63,167812.92984869325,13.3034,13.3134,13.3034,13.3084,167812.9298
2012-08-16 15:40:00,26.63,26.64,26.62,26.62,381017.8817056396,13.3084,13.3134,13.3034,13.3034,381017.8817
2012-08-16 15:50:00,26.63,26.63,26.6,26.62,690356.1057618828,13.3084,13.3084,13.2934,13.3034,690356.1058
2012-08-17 09:30:00,26.64,26.66,26.54,26.56,2206327.3727647867,13.3134,13.3234,13.2634,13.2734,2206327.3728
2012-08-17 09:40:00,26.55,26.6,26.51,26.56,286871.4656885221,13.2684,13.2934,13.2485,13.2734,286871.4657
2012-08-17 09:50:00,26.57,26.61,26.56,26.57,247287.1771358704,13.2784,13.2984,13.2734,13.2784,247287.1771
2012-08-17 10:00:00,26.57,26.59,26.53,26.54,386978.4502521779,13.2784,13.2884,13.2584,13.2634,386978.4503
2012-08-17 10:10:00,26.54,26.56,26.52,26.54,281675.0725966682,13.2634,13.2734,13.2535,13.2634,281675.0726
2012-08-17 10:20:00,26.53,26.56,26.51,26.54,467828.2133577869,13.2584,13.2734,13.2485,13.2634,467828.2134
2012-08-17 10:30:00,26.54,26.58,26.53,26.57,358703.9584288552,13.2634,13.2834,13.2584,13.2784,358703.9584
2012-08-17 10:40:00,26.57,26.58,26.53,26.53,303836.16078251565,13.2784,13.2834,13.2584,13.2584,303836.1608
2012-08-17 10:50:00,26.53,26.59,26.53,26.58,278618.3707779306,13.2584,13.2884,13.2584,13.2834,278618.3708
2012-08-17 11:00:00,26.58,26.59,26.53,26.54,246675.8367721229,13.2834,13.2884,13.2584,13.2634,246675.8368
2012-08-17 11:10:00,26.54,26.54,26.51,26.51,219929.69585816903,13.2634,13.2634,13.2485,13.2485,219929.6959
2012-08-17 11:20:00,26.52,26.52,26.5,26.51,175149.01421366344,13.2535,13.2535,13.2435,13.2485,175149.0142
2012-08-17 11:30:00,26.5,26.5,26.47,26.49,199755.463854501,13.2435,13.2435,13.2285,13.2385,199755.4639
2012-08-17 11:40:00,26.49,26.5,26.48,26.49,156197.46293749043,13.2385,13.2435,13.2335,13.2385,156197.4629
2012-08-17 11:50:00,26.49,26.49,26.48,26.49,118294.36038514442,13.2385,13.2385,13.2335,13.2385,118294.3604
2012-08-17 12:00:00,26.49,26.5,26.48,26.48,175301.84930460033,13.2385,13.2435,13.2335,13.2335,175301.8493
2012-08-17 12:10:00,26.48,26.49,26.47,26.47,120586.8867491976,13.2335,13.2385,13.2285,13.2285,120586.8867
2012-08-17 12:20:00,26.47,26.48,26.45,26.45,137704.41693412806,13.2285,13.2335,13.2185,13.2185,137704.4169
2012-08-17 12:30:00,26.46,26.46,26.42,26.43,388659.6362524835,13.2235,13.2235,13.2035,13.2085,388659.6363
2012-08-17 12:40:00,26.43,26.43,26.41,26.41,124407.7640226196,13.2085,13.2085,13.1985,13.1985,124407.764
2012-08-17 12:50:00,26.41,26.42,26.39,26.41,166590.24912119823,13.1985,13.2035,13.1885,13.1985,166590.2491
2012-08-17 13:00:00,26.42,26.43,26.41,26.43,141678.12929848692,13.2035,13.2085,13.1985,13.2085,141678.1293
2012-08-17 13:10:00,26.42,26.46,26.42,26.44,284578.9393244689,13.2035,13.2235,13.2035,13.2135,284578.9393
2012-08-17 13:20:00,26.44,26.45,26.43,26.43,362677.6707932141,13.2135,13.2185,13.2085,13.2085,362677.6708
2012-08-17 13:30:00,26.44,26.46,26.43,26.46,375057.3131591013,13.2135,13.2235,13.2085,13.2235,375057.3132
2012-08-17 13:40:00,26.45,26.45,26.41,26.41,243160.62968057464,13.2185,13.2185,13.1985,13.1985,243160.6297
2012-08-17 13:50:00,26.41,26.42,26.41,26.41,248204.1876814917,13.1985,13.2035,13.1985,13.1985,248204.1877
2012-08-17 14:00:00,26.41,26.41,26.39,26.39,179581.23185083293,13.1985,13.1985,13.1885,13.1885,179581.2319
2012-08-17 14:10:00,26.39,26.4,26.38,26.38,178969.89148708544,13.1885,13.1935,13.1835,13.1835,178969.8915
2012-08-17 14:20:00,26.39,26.41,26.38,26.41,181262.4178511386,13.1885,13.1985,13.1835,13.1985,181262.4179
2012-08-17 14:30:00,26.41,26.41,26.39,26.4,178817.05639614855,13.1985,13.1985,13.1885,13.1935,178817.0564
2012-08-17 14:40:00,26.41,26.41,26.39,26.41,282133.57786947885,13.1985,13.1985,13.1885,13.1985,282133.5779
2012-08-17 14:50:00,26.41,26.45,26.41,26.44,386978.4502521779,13.1985,13.2185,13.1985,13.2135,386978.4503
2012-08-17 15:00:00,26.44,26.49,26.44,26.49,424117.3773498395,13.2135,13.2385,13.2135,13.2385,424117.3773
2012-08-17 15:10:00,26.49,26.49,26.48,26.49,211523.76585664068,13.2385,13.2385,13.2335,13.2385,211523.7659
2012-08-17 15:20:00,26.49,26.49,26.48,26.49,168882.77548525142,13.2385,13.2385,13.2335,13.2385,168882.7755
2012-08-17 15:30:00,26.48,26.49,26.47,26.48,335473.02460644965,13.2335,13.2385,13.2285,13.2335,335473.0246
2012-08-17 15:40:00,26.48,26.51,26.48,26.5,490600.6419073819,13.2335,13.2485,13.2335,13.2435,490600.6419
2012-08-17 15:50:00,26.5,26.53,26.48,26.49,1967598.9607213808,13.2435,13.2584,13.2335,13.2385,1967598.9607
2012-08-20 09:30:00,26.37,26.45,26.34,26.39,689591.9303071985,13.1785,13.2185,13.1635,13.1885,689591.9303
2012-08-20 09:40:00,26.39,26.49,26.39,26.46,259208.31422894693,13.1885,13.2385,13.1885,13.2235,259208.3142
2012-08-20 09:50:00,26.46,26.5,26.45,26.5,309338.2240562433,13.2235,13.2435,13.2185,13.2435,309338.2241
2012-08-20 10:00:00,26.49,26.49,26.43,26.46,320800.8558765092,13.2385,13.2385,13.2085,13.2235,320800.8559
2012-08-20 10:10:00,26.46,26.51,26.45,26.49,575118.447195476,13.2235,13.2485,13.2185,13.2385,575118.4472
2012-08-20 10:20:00,26.49,26.5,26.48,26.49,365275.867339141,13.2385,13.2435,13.2335,13.2385,365275.8673
2012-08-20 10:30:00,26.5,26.54,26.49,26.54,355188.75133730704,13.2435,13.2634,13.2385,13.2634,355188.7513
2012-08-20 10:40:00,26.54,26.55,26.53,26.55,220235.3660400428,13.2634,13.2684,13.2584,13.2684,220235.366
2012-08-20 10:50:00,26.54,26.59,26.54,26.59,130521.16766009475,13.2634,13.2884,13.2634,13.2884,130521.1677
2012-08-20 11:00:00,26.59,26.63,26.58,26.6,233226.3487696775,13.2884,13.3084,13.2834,13.2934,233226.3488
2012-08-20 11:10:00,26.6,26.6,26.58,26.59,205868.86749197613,13.2934,13.2934,13.2834,13.2884,205868.8675
2012-08-20 11:20:00,26.6,26.6,26.56,26.56,248357.0227724285,13.2934,13.2934,13.2734,13.2734,248357.0228
2012-08-20 11:30:00,26.55,26.59,26.55,26.58,246981.50695399664,13.2684,13.2884,13.2684,13.2834,246981.507
2012-08-20 11:40:00,26.58,26.6,26.57,26.6,77487.3911049977,13.2834,13.2934,13.2784,13.2934,77487.3911
2012-08-20 11:50:00,26.6,26.6,26.59,26.6,248968.36313617605,13.2934,13.2934,13.2884,13.2934,248968.3631
2012-08-20 12:00:00,26.6,26.6,26.56,26.6,342197.7686076723,13.2934,13.2934,13.2734,13.2934,342197.7686
2012-08-20 12:10:00,26.6,26.6,26.57,26.58,185541.80039737123,13.2934,13.2934,13.2784,13.2834,185541.8004
2012-08-20 12:20:00,26.58,26.59,26.57,26.59,70609.81201283814,13.2834,13.2884,13.2784,13.2884,70609.812
2012-08-20 12:30:00,26.59,26.6,26.58,26.6,59300.01528350909,13.2884,13.2934,13.2834,13.2934,59300.0153
2012-08-20 12:40:00,26.6,26.64,26.6,26.64,116154.66911202812,13.2934,13.3134,13.2934,13.3134,116154.6691
2012-08-20 12:50:00,26.64,26.64,26.6,26.6,161852.36130215495,13.3134,13.3134,13.2934,13.2934,161852.3613
2012-08-20 13:00:00,26.6,26.6,26.57,26.58,128381.47638697844,13.2934,13.2934,13.2784,13.2834,128381.4764
2012-08-20 13:10:00,26.58,26.59,26.58,26.59,43099.49564419991,13.2834,13.2884,13.2834,13.2884,43099.4956
2012-08-20 13:20:00,26.58,26.61,26.58,26.6,90325.53874369556,13.2834,13.2984,13.2834,13.2934,90325.5387
2012-08-20 13:30:00,26.6,26.62,26.6,26.6,149778.38911814152,13.2934,13.3034,13.2934,13.2934,149778.3891
2012-08-20 13:40:00,26.6,26.61,26.58,26.59,134189.20984257985,13.2934,13.2984,13.2834,13.2884,134189.2098
2012-08-20 13:50:00,26.59,26.62,26.59,26.61,195628.91639920525,13.2884,13.3034,13.2884,13.2984,195628.9164
2012-08-20 14:00:00,26.6,26.63,26.6,26.63,118600.03056701818,13.2934,13.3084,13.2934,13.3084,118600.0306
2012-08-20 14:10:00,26.63,26.64,26.62,26.62,187834.32676142445,13.3084,13.3134,13.3034,13.3034,187834.3268
2012-08-20 14:20:00,26.62,26.65,26.62,26.65,112639.4620204799,13.3034,13.3184,13.3034,13.3184,112639.462
2012-08-20 14:30:00,26.65,26.66,26.62,26.64,175301.84930460033,13.3184,13.3234,13.3034,13.3134,175301.8493
2012-08-20 14:40:00,26.64,26.64,26.62,26.64,182179.42839675987,13.3134,13.3134,13.3034,13.3134,182179.4284
2012-08-20 14:50:00,26.64,26.66,26.64,26.66,95827.6020174232,13.3134,13.3234,13.3134,13.3234,95827.602
2012-08-20 15:00:00,26.66,26.66,26.65,26.65,142747.9749350451,13.3234,13.3234,13.3184,13.3184,142747.9749
2012-08-20 15:10:00,26.65,26.66,26.64,26.66,167201.58948494573,13.3184,13.3234,13.3134,13.3234,167201.5895
2012-08-20 15:20:00,26.66,26.66,26.64,26.66,191196.69876203567,13.3234,13.3234,13.3134,13.3234,191196.6988
2012-08-20 15:30:00,26.66,26.68,26.65,26.67,380100.8711600183,13.3234,13.3334,13.3184,13.3284,380100.8712
2012-08-20 15:40:00,26.68,26.68,26.65,26.67,391104.9977074736,13.3334,13.3334,13.3184,13.3284,391104.9977
2012-08-20 15:50:00,26.66,26.69,26.65,26.69,670181.8737582149,13.3234,13.3384,13.3184,13.3384,670181.8738
2012-08-21 09:30:00,26.64,26.71,26.62,26.68,638545.0099342809,13.3134,13.3484,13.3034,13.3334,638545.0099
2012-08-21 09:40:00,26.67,26.81,26.67,26.8,882622.6501604768,13.3284,13.3984,13.3284,13.3934,882622.6502
2012-08-21 09:50:00,26.79,26.91,26.79,26.9,702277.2428549594,13.3884,13.4484,13.3884,13.4434,702277.2429
2012-08-21 10:00:00,26.9,26.96,26.87,26.92,708390.6464924347,13.4434,13.4733,13.4284,13.4534,708390.6465
2012-08-21 10:10:00,26.92,26.93,26.92,26.93,377808.3447959651,13.4534,13.4583,13.4534,13.4583,377808.3448
2012-08-21 10:20:00,26.93,27.03,26.92,27.02,740027.5103163687,13.4583,13.5083,13.4534,13.5033,740027.5103
2012-08-21 10:30:00,27.03,27.09,27.0,27.02,952009.78144582,13.5083,13.5383,13.4933,13.5033,952009.7814
2012-08-21 10:40:00,27.03,27.05,27.02,27.03,235824.54531560445,13.5083,13.5183,13.5033,13.5083,235824.5453
2012-08-21 10:50:00,27.04,27.04,27.0,27.01,395078.71007183247,13.5133,13.5133,13.4933,13.4983,395078.7101
2012-08-21 11:00:00,27.02,27.02,26.98,26.98,217331.4993122421,13.5033,13.5033,13.4833,13.4833,217331.4993
2012-08-21 11:10:00,26.98,27.04,26.98,27.03,282592.0831422895,13.4833,13.5133,13.4833,13.5083,282592.0831
2012-08-21 11:20:00,27.03,27.04,26.96,26.98,370930.7657038056,13.5083,13.5133,13.4733,13.4833,370930.7657
2012-08-21 11:30:00,26.98,26.98,26.91,26.92,227571.450405013,13.4833,13.4833,13.4484,13.4534,227571.4504
2012-08-21 11:40:00,26.91,26.92,26.87,26.89,199602.6287635641,13.4484,13.4534,13.4284,13.4384,199602.6288
2012-08-21 11:50:00,26.89,26.91,26.88,26.89,153140.76111875285,13.4384,13.4484,13.4334,13.4384,153140.7611
2012-08-21 12:00:00,26.89,26.94,26.88,26.93,258444.13877426257,13.4384,13.4633,13.4334,13.4583,258444.1388
2012-08-21 12:10:00,26.93,26.94,26.92,26.92,171022.46675836772,13.4583,13.4633,13.4534,13.4534,171022.4668
2012-08-21 12:20:00,26.92,26.92,26.9,26.9,207855.7236741556,13.4534,13.4534,13.4434,13.4434,207855.7237
2012-08-21 12:30:00,26.9,26.91,26.88,26.9,136023.2309338224,13.4434,13.4484,13.4334,13.4434,136023.2309
2012-08-21 12:40:00,26.9,26.91,26.89,26.89,158948.49457435426,13.4434,13.4484,13.4384,13.4384,158948.4946
2012-08-21 12:50:00,26.89,26.9,26.89,26.89,280758.06205104693,13.4384,13.4434,13.4384,13.4384,280758.0621
2012-08-21 13:00:00,26.89,26.9,26.87,26.89,182485.09857863365,13.4384,13.4434,13.4284,13.4384,182485.0986
2012-08-21 13:10:00,26.89,26.9,26.88,26.89,139996.94329818126,13.4384,13.4434,13.4334,13.4384,139996.9433
2012-08-21 13:20:00,26.89,26.9,26.86,26.87,254317.5913189668,13.4384,13.4434,13.4234,13.4284,254317.5913
2012-08-21 13:30:00,26.87,26.89,26.86,26.87,167507.2596668195,13.4284,13.4384,13.4234,13.4284,167507.2597
2012-08-21 13:40:00,26.87,26.89,26.83,26.84,247592.84731774413,13.4284,13.4384,13.4084,13.4134,247592.8473
2012-08-21 13:50:00,26.84,26.87,26.83,26.87,204799.021855418,13.4134,13.4284,13.4084,13.4284,204799.0219
2012-08-21 14:00:00,26.87,26.87,26.83,26.83,96591.7774721076,13.4284,13.4284,13.4084,13.4084,96591.7775
2012-08-21 14:10:00,26.83,26.84,26.81,26.82,299862.4484181568,13.4084,13.4134,13.3984,13.4034,299862.4484
2012-08-21 14:20:00,26.82,26.84,26.81,26.83,183249.27403331804,13.4034,13.4134,13.3984,13.4084,183249.274
2012-08-21 14:30:00,26.83,26.84,26.82,26.83,178817.05639614855,13.4084,13.4134,13.4034,13.4084,178817.0564
2012-08-21 14:40:00,26.84,26.84,26.82,26.83,146874.5223903408,13.4134,13.4134,13.4034,13.4084,146874.5224
2012-08-21 14:50:00,26.83,26.84,26.83,26.83,93687.9107443069,13.4084,13.4134,13.4084,13.4084,93687.9107
2012-08-21 15:00:00,26.83,26.84,26.81,26.81,192572.21458046767,13.4084,13.4134,13.3984,13.3984,192572.2146
2012-08-21 15:10:00,26.81,26.82,26.78,26.81,233532.0189515513,13.3984,13.4034,13.3834,13.3984,233532.019
2012-08-21 15:20:00,26.81,26.87,26.81,26.87,589790.6159254165,13.3984,13.4284,13.3984,13.4284,589790.6159
2012-08-21 15:30:00,26.86,26.87,26.85,26.85,494115.8489989301,13.4234,13.4284,13.4184,13.4184,494115.849
2012-08-21 15:40:00,26.85,26.9,26.85,26.89,723979.8257679963,13.4184,13.4434,13.4184,13.4384,723979.8258
2012-08-21 15:50:00,26.89,26.91,26.87,26.9,1277701.3602323092,13.4384,13.4484,13.4284,13.4434,1277701.3602
2012-08-22 09:30:00,26.94,27.22,26.93,27.14,1289775.3324163228,13.4633,13.6033,13.4583,13.5633,1289775.3324
2012-08-22 09:40:00,27.14,27.19,27.09,27.15,714809.7203117836,13.5633,13.5883,13.5383,13.5683,714809.7203
2012-08-22 09:50:00,27.15,27.15,27.05,27.07,304906.0064190738,13.5683,13.5683,13.5183,13.5283,304906.0064
2012-08-22 10:00:00,27.06,27.07,26.96,26.99,340975.08788017725,13.5233,13.5283,13.4733,13.4883,340975.0879
2012-08-22 10:10:00,26.98,26.99,26.91,26.93,353201.8951551276,13.4833,13.4883,13.4484,13.4583,353201.8952
2012-08-22 10:20:00,26.94,26.94,26.82,26.85,671404.5544857099,13.4633,13.4633,13.4034,13.4184,671404.5545
2012-08-22 10:30:00,26.85,26.86,26.82,26.83,264251.87222986395,13.4184,13.4234,13.4034,13.4084,264251.8722
2012-08-22 10:40:00,26.83,26.85,26.82,26.83,170563.96148555708,13.4084,13.4184,13.4034,13.4084,170563.9615
2012-08-22 10:50:00,26.83,26.84,26.81,26.81,238269.9067705945,13.4084,13.4134,13.3984,13.3984,238269.9068
2012-08-22 11:00:00,26.81,26.81,26.75,26.77,325997.2489683631,13.3984,13.3984,13.3684,13.3784,325997.249
2012-08-22 11:10:00,26.77,26.83,26.75,26.78,434357.3284426104,13.3784,13.4084,13.3684,13.3834,434357.3284
2012-08-22 11:20:00,26.78,26.81,26.78,26.81,260430.994956442,13.3834,13.3984,13.3834,13.3984,260430.995
2012-08-22 11:30:00,26.81,26.83,26.8,26.81,158642.8243924805,13.3984,13.4084,13.3934,13.3984,158642.8244
2012-08-22 11:40:00,26.81,26.81,26.74,26.75,270823.78114014975,13.3984,13.3984,13.3634,13.3684,270823.7811
2012-08-22 11:50:00,26.75,26.77,26.74,26.75,173467.82821335777,13.3684,13.3784,13.3634,13.3684,173467.8282
2012-08-22 12:00:00,26.75,26.76,26.73,26.75,163380.71221152376,13.3684,13.3734,13.3584,13.3684,163380.7122
2012-08-22 12:10:00,26.75,26.77,26.74,26.75,189668.3478526669,13.3684,13.3784,13.3634,13.3684,189668.3479
2012-08-22 12:20:00,26.75,26.75,26.72,26.72,185388.9653064344,13.3684,13.3684,13.3534,13.3534,185388.9653
2012-08-22 12:30:00,26.73,26.73,26.66,26.68,305975.852055632,13.3584,13.3584,13.3234,13.3334,305975.8521
2012-08-22 12:40:00,26.68,26.72,26.68,26.68,196851.59712670028,13.3334,13.3534,13.3334,13.3334,196851.5971
2012-08-22 12:50:00,26.67,26.7,26.67,26.7,298334.097508788,13.3284,13.3434,13.3284,13.3434,298334.0975
2012-08-22 13:00:00,26.7,26.72,26.7,26.72,158489.98930154362,13.3434,13.3534,13.3434,13.3534,158489.9893
2012-08-22 13:10:00,26.71,26.75,26.71,26.73,172550.8176677365,13.3484,13.3684,13.3484,13.3584,172550.8177
2012-08-22 13:20:00,26.74,26.76,26.73,26.73,149625.55402720463,13.3634,13.3734,13.3584,13.3584,149625.554
2012-08-22 13:30:00,26.73,26.76,26.72,26.76,290845.1780528809,13.3584,13.3734,13.3534,13.3734,290845.1781
2012-08-22 13:40:00,26.76,26.79,26.75,26.79,220235.3660400428,13.3734,13.3884,13.3684,13.3884,220235.366
2012-08-22 13:50:00,26.79,26.8,26.79,26.79,154516.27693718477,13.3884,13.3934,13.3884,13.3884,154516.2769
2012-08-22 14:00:00,26.79,26.87,26.79,26.82,854653.8285190279,13.3884,13.4284,13.3884,13.4034,854653.8285
2012-08-22 14:10:00,26.82,26.84,26.76,26.78,260889.50022925265,13.4034,13.4134,13.3734,13.3834,260889.5002
2012-08-22 14:20:00,26.78,26.8,26.77,26.79,175301.84930460033,13.3834,13.3934,13.3784,13.3884,175301.8493
2012-08-22 14:30:00,26.79,26.83,26.78,26.83,349381.0178817056,13.3884,13.4084,13.3834,13.4084,349381.0179
2012-08-22 14:40:00,26.82,26.84,26.81,26.83,354730.2460644964,13.4034,13.4134,13.3984,13.4084,354730.2461
2012-08-22 14:50:00,26.83,26.83,26.82,26.83,259361.14931988384,13.4084,13.4084,13.4034,13.4084,259361.1493
2012-08-22 15:00:00,26.83,26.85,26.81,26.82,452086.1989912884,13.4084,13.4184,13.3984,13.4034,452086.199
2012-08-22 15:10:00,26.83,26.83,26.78,26.79,253859.08604615612,13.4084,13.4084,13.3834,13.3884,253859.086
2012-08-22 15:20:00,26.79,26.81,26.78,26.79,227418.6153140761,13.3884,13.3984,13.3834,13.3884,227418.6153
2012-08-22 15:30:00,26.8,26.81,26.79,26.8,264099.0371389271,13.3934,13.3984,13.3884,13.3934,264099.0371
2012-08-22 15:40:00,26.81,26.84,26.8,26.83,679199.1441234907,13.3984,13.4134,13.3934,13.4084,679199.1441
2012-08-22 15:50:00,26.83,26.86,26.83,26.84,922818.279076876,13.4084,13.4234,13.4084,13.4134,922818.2791
2012-08-23 09:30:00,26.78,26.81,26.7,26.77,558000.9170105456,13.3834,13.3984,13.3434,13.3784,558000.917
2012-08-23 09:40:00,26.77,26.81,26.73,26.75,412349.0753476998,13.3784,13.3984,13.3584,13.3684,412349.0753
2012-08-23 09:50:00,26.73,26.77,26.72,26.76,387131.2853431148,13.3584,13.3784,13.3534,13.3734,387131.2853
2012-08-23 10:00:00,26.76,26.79,26.75,26.77,246675.8367721229,13.3734,13.3884,13.3684,13.3784,246675.8368
2012-08-23 10:10:00,26.77,26.78,26.75,26.75,206938.7131285343,13.3784,13.3834,13.3684,13.3684,206938.7131
2012-08-23 10:20:00,26.76,26.76,26.75,26.76,127311.63075042029,13.3734,13.3734,13.3684,13.3734,127311.6308
2012-08-23 10:30:00,26.76,26.79,26.73,26.78,391257.8327984105,13.3734,13.3884,13.3584,13.3834,391257.8328
2012-08-23 10:40:00,26.77,26.88,26.77,26.88,571297.5699220541,13.3784,13.4334,13.3784,13.4334,571297.5699
2012-08-23 10:50:00,26.88,27.02,26.86,26.97,811095.8276020174,13.4334,13.5033,13.4234,13.4783,811095.8276
2012-08-23 11:00:00,26.98,26.98,26.88,26.98,528198.0742778542,13.4833,13.4833,13.4334,13.4833,528198.0743
2012-08-23 11:10:00,26.98,27.01,26.94,26.98,465994.1922665444,13.4833,13.4983,13.4633,13.4833,465994.1923
2012-08-23 11:20:00,26.98,27.06,26.94,27.02,465535.68699373375,13.4833,13.5233,13.4633,13.5033,465535.687
2012-08-23 11:30:00,27.02,27.03,26.98,26.98,775485.2514137245,13.5033,13.5083,13.4833,13.4833,775485.2514
2012-08-23 11:40:00,26.98,27.03,26.98,27.0,1113709.307657038,13.4833,13.5083,13.4833,13.4933,1113709.3077
2012-08-23 11:50:00,27.0,27.02,26.98,27.02,399358.0926180651,13.4933,13.5033,13.4833,13.5033,399358.0926
2012-08-23 12:00:00,27.01,27.02,26.98,27.01,174690.5089408528,13.4983,13.5033,13.4833,13.4983,174690.5089
2012-08-23 12:10:00,27.01,27.02,26.96,27.0,427174.0791685771,13.4983,13.5033,13.4733,13.4933,427174.0792
2012-08-23 12:20:00,27.0,27.04,26.99,27.04,187834.32676142445,13.4933,13.5133,13.4883,13.5133,187834.3268
2012-08-23 12:30:00,27.04,27.06,27.02,27.02,284426.104233532,13.5133,13.5233,13.5033,13.5033,284426.1042
2012-08-23 12:40:00,27.02,27.04,27.02,27.02,224056.2433134648,13.5033,13.5133,13.5033,13.5033,224056.2433
2012-08-23 12:50:00,27.03,27.03,26.96,26.97,759743.237047226,13.5083,13.5083,13.4733,13.4783,759743.237
2012-08-23 13:00:00,26.96,26.99,26.93,26.95,449488.0024453615,13.4733,13.4883,13.4583,13.4683,449488.0024
2012-08-23 13:10:00,26.95,26.98,26.91,26.95,671710.2246675836,13.4683,13.4833,13.4484,13.4683,671710.2247
2012-08-23 13:20:00,26.96,26.97,26.95,26.96,382851.90279688215,13.4733,13.4783,13.4683,13.4733,382851.9028
2012-08-23 13:30:00,26.96,26.97,26.9,26.91,368485.4042488155,13.4733,13.4783,13.4434,13.4484,368485.4042
2012-08-23 13:40:00,26.9,26.93,26.89,26.91,332874.8280605227,13.4434,13.4583,13.4384,13.4484,332874.8281
2012-08-23 13:50:00,26.91,26.98,26.9,26.98,197768.60767232155,13.4484,13.4833,13.4434,13.4833,197768.6077
2012-08-23 14:00:00,26.98,27.02,26.97,27.02,363136.1760660248,13.4833,13.5033,13.4783,13.5033,363136.1761
2012-08-23 14:10:00,27.01,27.05,27.0,27.05,465688.5220846706,13.4983,13.5183,13.4933,13.5183,465688.5221
2012-08-23 14:20:00,27.05,27.08,27.02,27.02,493810.1788170564,13.5183,13.5333,13.5033,13.5033,493810.1788
2012-08-23 14:30:00,27.02,27.04,27.0,27.02,239186.91731621572,13.5033,13.5133,13.4933,13.5033,239186.9173
2012-08-23 14:40:00,27.01,27.04,27.01,27.04,360843.6497019716,13.4983,13.5133,13.4983,13.5133,360843.6497
2012-08-23 14:50:00,27.04,27.04,27.0,27.02,272963.4724132661,13.5133,13.5133,13.4933,13.5033,272963.4724
2012-08-23 15:00:00,27.02,27.02,26.98,26.99,371389.2709766162,13.5033,13.5033,13.4833,13.4883,371389.271
2012-08-23 15:10:00,26.99,27.03,26.98,27.02,327219.9296958581,13.4883,13.5083,13.4833,13.5033,327219.9297
2012-08-23 15:20:00,27.03,27.03,26.96,27.0,429008.1002598197,13.5083,13.5083,13.4733,13.4933,429008.1003
2012-08-23 15:30:00,27.0,27.01,26.94,26.98,699679.0463090325,13.4933,13.4983,13.4633,13.4833,699679.0463
2012-08-23 15:40:00,26.98,27.03,26.98,27.02,1232920.6785878036,13.4833,13.5083,13.4833,13.5033,1232920.6786
2012-08-23 15:50:00,27.02,27.02,26.98,27.02,1790004.585052728,13.5033,13.5033,13.4833,13.5033,1790004.5851
2012-08-24 09:30:00,26.89,27.15,26.89,27.15,1161852.3613021548,13.4384,13.5683,13.4384,13.5683,1161852.3613
2012-08-24 09:40:00,27.15,27.19,27.07,27.09,647715.1153904937,13.5683,13.5883,13.5283,13.5383,647715.1154
2012-08-24 09:50:00,27.09,27.11,27.06,27.11,876509.2465230016,13.5383,13.5483,13.5233,13.5483,876509.2465
2012-08-24 10:00:00,27.11,27.16,27.08,27.08,529726.425187223,13.5483,13.5733,13.5333,13.5333,529726.4252
2012-08-24 10:10:00,27.09,27.14,27.08,27.13,352132.04951856943,13.5383,13.5633,13.5333,13.5583,352132.0495
2012-08-24 10:20:00,27.13,27.16,27.12,27.15,304447.50114626315,13.5583,13.5733,13.5533,13.5683,304447.5011
2012-08-24 10:30:00,27.15,27.21,27.14,27.21,688522.0846706403,13.5683,13.5983,13.5633,13.5983,688522.0847
2012-08-24 10:40:00,27.22,27.24,27.19,27.22,584441.3877426257,13.6033,13.6133,13.5883,13.6033,584441.3877
2012-08-24 10:50:00,27.23,27.25,27.19,27.22,659177.7472107596,13.6083,13.6183,13.5883,13.6033,659177.7472
2012-08-24 11:00:00,27.22,27.26,27.21,27.26,604615.6197462938,13.6033,13.6233,13.5983,13.6233,604615.6197
2012-08-24 11:10:00,27.25,27.34,27.25,27.32,861225.7374293137,13.6183,13.6632,13.6183,13.6533,861225.7374
2012-08-24 11:20:00,27.32,27.36,27.3,27.34,537826.6850068775,13.6533,13.6732,13.6433,13.6632,537826.685
2012-08-24 11:30:00,27.34,27.35,27.28,27.3,309643.89423811703,13.6632,13.6682,13.6333,13.6433,309643.8942
2012-08-24 11:40:00,27.3,27.3,27.28,27.3,180345.4073055173,13.6433,13.6433,13.6333,13.6433,180345.4073
2012-08-24 11:50:00,27.3,27.3,27.26,27.27,268072.7495032859,13.6433,13.6433,13.6233,13.6283,268072.7495
2012-08-24 12:00:00,27.27,27.3,27.26,27.29,277242.8549594987,13.6283,13.6433,13.6233,13.6383,277242.855
2012-08-24 12:10:00,27.28,27.31,27.28,27.3,248662.6929543023,13.6333,13.6483,13.6333,13.6433,248662.693
2012-08-24 12:20:00,27.3,27.35,27.3,27.34,309491.0591471802,13.6433,13.6682,13.6433,13.6632,309491.0591
2012-08-24 12:30:00,27.34,27.35,27.28,27.3,286107.2902338377,13.6632,13.6682,13.6333,13.6433,286107.2902
2012-08-24 12:40:00,27.3,27.32,27.3,27.32,155738.9576646798,13.6433,13.6533,13.6433,13.6533,155738.9577
2012-08-24 12:50:00,27.32,27.33,27.3,27.32,225584.59422283355,13.6533,13.6583,13.6433,13.6533,225584.5942
2012-08-24 13:00:00,27.32,27.33,27.31,27.32,181568.0880330124,13.6533,13.6583,13.6483,13.6533,181568.088
2012-08-24 13:10:00,27.32,27.33,27.31,27.32,197157.26730857405,13.6533,13.6583,13.6483,13.6533,197157.2673
2012-08-24 13:20:00,27.32,27.32,27.31,27.32,174843.3440317897,13.6533,13.6533,13.6483,13.6533,174843.344
2012-08-24 13:30:00,27.31,27.32,27.3,27.32,288246.981506954,13.6483,13.6533,13.6433,13.6533,288246.9815
2012-08-24 13:40:00,27.32,27.39,27.32,27.39,345712.9756992205,13.6533,13.6882,13.6533,13.6882,345712.9757
2012-08-24 13:50:00,27.38,27.4,27.34,27.34,570380.5593764328,13.6832,13.6932,13.6632,13.6632,570380.5594
2012-08-24 14:00:00,27.34,27.36,27.31,27.32,279688.21641448874,13.6632,13.6732,13.6483,13.6533,279688.2164
2012-08-24 14:10:00,27.32,27.33,27.31,27.32,120434.05165826074,13.6533,13.6583,13.6483,13.6533,120434.0517
2012-08-24 14:20:00,27.32,27.36,27.32,27.36,313923.2767843497,13.6533,13.6732,13.6533,13.6732,313923.2768
2012-08-24 14:30:00,27.36,27.36,27.33,27.34,286260.12532477453,13.6732,13.6732,13.6583,13.6632,286260.1253
2012-08-24 14:40:00,27.34,27.35,27.32,27.32,133883.5396607061,13.6632,13.6682,13.6533,13.6533,133883.5397
2012-08-24 14:50:00,27.32,27.34,27.31,27.34,278312.7005960568,13.6533,13.6632,13.6483,13.6632,278312.7006
2012-08-24 15:00:00,27.34,27.34,27.32,27.34,178969.89148708544,13.6632,13.6632,13.6533,13.6632,178969.8915
2012-08-24 15:10:00,27.33,27.35,27.32,27.33,815528.0452391868,13.6583,13.6682,13.6533,13.6583,815528.0452
2012-08-24 15:20:00,27.33,27.37,27.32,27.36,346018.6458810943,13.6583,13.6782,13.6533,13.6732,346018.6459
2012-08-24 15:30:00,27.36,27.38,27.35,27.35,762494.2686840899,13.6732,13.6832,13.6682,13.6682,762494.2687
2012-08-24 15:40:00,27.35,27.42,27.35,27.38,644658.4135717561,13.6682,13.7032,13.6682,13.6832,644658.4136
2012-08-24 15:50:00,27.38,27.41,27.34,27.4,1375362.9833409751,13.6832,13.6982,13.6632,13.6932,1375362.9833
2012-08-27 09:30:00,27.38,27.42,27.28,27.36,570533.3944673697,13.6832,13.7032,13.6333,13.6732,570533.3945
2012-08-27 09:40:00,27.36,27.4,27.35,27.39,270059.6056854654,13.6732,13.6932,13.6682,13.6882,270059.6057
2012-08-27 09:50:00,27.39,27.39,27.34,27.35,260430.994956442,13.6882,13.6882,13.6632,13.6682,260430.995
2012-08-27 10:00:00,27.35,27.4,27.34,27.35,353354.7302460645,13.6682,13.6932,13.6632,13.6682,353354.7302
2012-08-27 10:10:00,27.35,27.36,27.33,27.34,259208.31422894693,13.6682,13.6732,13.6583,13.6632,259208.3142
2012-08-27 10:20:00,27.34,27.36,27.3,27.32,214427.63258444137,13.6632,13.6732,13.6433,13.6533,214427.6326
2012-08-27 10:30:00,27.32,27.33,27.3,27.31,134036.37475164296,13.6533,13.6583,13.6433,13.6483,134036.3748
2012-08-27 10:40:00,27.32,27.34,27.3,27.32,344490.2949717255,13.6533,13.6632,13.6433,13.6533,344490.295
2012-08-27 10:50:00,27.32,27.36,27.32,27.35,358703.9584288552,13.6533,13.6732,13.6533,13.6682,358703.9584
2012-08-27 11:00:00,27.34,27.38,27.32,27.34,355188.75133730704,13.6632,13.6832,13.6533,13.6632,355188.7513
2012-08-27 11:10:00,27.34,27.35,27.32,27.34,281675.0725966682,13.6632,13.6682,13.6533,13.6632,281675.0726
2012-08-27 11:20:00,27.34,27.37,27.34,27.37,253094.9105914718,13.6632,13.6782,13.6632,13.6782,253094.9106
2012-08-27 11:30:00,27.36,27.38,27.34,27.35,351673.5442457588,13.6732,13.6832,13.6632,13.6682,351673.5442
2012-08-27 11:40:00,27.35,27.35,27.32,27.34,139232.76784349687,13.6682,13.6682,13.6533,13.6632,139232.7678
2012-08-27 11:50:00,27.33,27.36,27.32,27.36,298181.26241785113,13.6583,13.6732,13.6533,13.6732,298181.2624
2012-08-27 12:00:00,27.36,27.37,27.35,27.36,119058.53583982882,13.6732,13.6782,13.6682,13.6732,119058.5358
2012-08-27 12:10:00,27.36,27.36,27.34,27.34,148861.37857252025,13.6732,13.6732,13.6632,13.6632,148861.3786
2012-08-27 12:20:00,27.34,27.36,27.34,27.35,279535.3813235519,13.6632,13.6732,13.6632,13.6682,279535.3813
2012-08-27 12:30:00,27.35,27.36,27.34,27.36,159101.32966529115,13.6682,13.6732,13.6632,13.6732,159101.3297
2012-08-27 12:40:00,27.35,27.37,27.35,27.36,127311.63075042029,13.6682,13.6782,13.6682,13.6732,127311.6308
2012-08-27 12:50:00,27.36,27.36,27.34,27.34,81308.26837841969,13.6732,13.6732,13.6632,13.6632,81308.2684
2012-08-27 13:00:00,27.34,27.34,27.33,27.34,66483.26455754241,13.6632,13.6632,13.6583,13.6632,66483.2646
2012-08-27 13:10:00,27.34,27.34,27.32,27.32,104386.36710988842,13.6632,13.6632,13.6533,13.6533,104386.3671
2012-08-27 13:20:00,27.32,27.35,27.32,27.34,164450.55784808192,13.6533,13.6682,13.6533,13.6632,164450.5578
2012-08-27 13:30:00,27.34,27.34,27.3,27.3,149931.22420907838,13.6632,13.6632,13.6433,13.6433,149931.2242
2012-08-27 13:40:00,27.3,27.31,27.28,27.3,93382.24056243311,13.6433,13.6483,13.6333,13.6433,93382.2406
2012-08-27 13:50:00,27.3,27.3,27.28,27.29,131591.0132966529,13.6433,13.6433,13.6333,13.6383,131591.0133
2012-08-27 14:00:00,27.29,27.3,27.28,27.3,176218.8598502216,13.6383,13.6433,13.6333,13.6433,176218.8599
2012-08-27 14:10:00,27.3,27.31,27.28,27.3,197157.26730857405,13.6433,13.6483,13.6333,13.6433,197157.2673
2012-08-27 14:20:00,27.3,27.3,27.28,27.3,126241.78511386212,13.6433,13.6433,13.6333,13.6433,126241.7851
2012-08-27 14:30:00,27.29,27.31,27.28,27.31,119669.87620357634,13.6383,13.6483,13.6333,13.6483,119669.8762
2012-08-27 14:40:00,27.3,27.32,27.28,27.3,135717.56075194865,13.6433,13.6533,13.6333,13.6433,135717.5608
2012-08-27 14:50:00,27.3,27.3,27.29,27.29,89867.03347088491,13.6433,13.6433,13.6383,13.6383,89867.0335
2012-08-27 15:00:00,27.29,27.3,27.28,27.29,217178.6642213052,13.6383,13.6433,13.6333,13.6383,217178.6642
2012-08-27 15:10:00,27.29,27.3,27.28,27.28,349075.3476998319,13.6383,13.6433,13.6333,13.6333,349075.3477
2012-08-27 15:20:00,27.28,27.31,27.28,27.29,271893.62677670794,13.6333,13.6483,13.6333,13.6383,271893.6268
2012-08-27 15:30:00,27.29,27.31,27.28,27.29,274491.82332263485,13.6383,13.6483,13.6333,13.6383,274491.8233
2012-08-27 15:40:00,27.29,27.3,27.28,27.3,549442.1519180804,13.6383,13.6433,13.6333,13.6433,549442.1519
2012-08-27 15:50:00,27.29,27.32,27.26,27.32,829436.0385144429,13.6383,13.6533,13.6233,13.6533,829436.0385
2012-08-28 09:30:00,27.33,27.43,27.3,27.41,667889.3473941616,13.6583,13.7082,13.6433,13.6982,667889.3474
2012-08-28 09:40:00,27.4,27.41,27.33,27.34,305364.5116918844,13.6932,13.6982,13.6583,13.6632,305364.5117
2012-08-28 09:50:00,27.34,27.37,27.32,27.37,275103.16368638235,13.6632,13.6782,13.6533,13.6782,275103.1637
2012-08-28 10:00:00,27.37,27.37,27.32,27.32,433134.6477151154,13.6782,13.6782,13.6533,13.6533,433134.6477
2012-08-28 10:10:00,27.32,27.33,27.29,27.31,327219.9296958581,13.6533,13.6583,13.6383,13.6483,327219.9297
2012-08-28 10:20:00,27.32,27.39,27.32,27.37,428855.26516888273,13.6533,13.6882,13.6533,13.6782,428855.2652
2012-08-28 10:30:00,27.38,27.43,27.36,27.42,335167.35442457587,13.6832,13.7082,13.6732,13.7032,335167.3544
2012-08-28 10:40:00,27.42,27.42,27.39,27.4,237964.2365887208,13.7032,13.7032,13.6882,13.6932,237964.2366
2012-08-28 10:50:00,27.4,27.4,27.35,27.35,212899.2816750726,13.6932,13.6932,13.6682,13.6682,212899.2817
2012-08-28 11:00:00,27.35,27.37,27.34,27.35,202047.99021855416,13.6682,13.6782,13.6632,13.6682,202047.9902
2012-08-28 11:10:00,27.35,27.38,27.34,27.38,173009.32294054714,13.6682,13.6832,13.6632,13.6832,173009.3229
2012-08-28 11:20:00,27.38,27.4,27.36,27.38,237047.22604309948,13.6832,13.6932,13.6732,13.6832,237047.226
2012-08-28 11:30:00,27.38,27.4,27.37,27.4,422589.0264404707,13.6832,13.6932,13.6782,13.6932,422589.0264
2012-08-28 11:40:00,27.4,27.45,27.4,27.42,378266.85006877576,13.6932,13.7182,13.6932,13.7032,378266.8501
2012-08-28 11:50:00,27.42,27.44,27.4,27.43,205104.69203729177,13.7032,13.7132,13.6932,13.7082,205104.692
2012-08-28 12:00:00,27.43,27.46,27.42,27.45,615466.9112028121,13.7082,13.7232,13.7032,13.7182,615466.9112
2012-08-28 12:10:00,27.45,27.48,27.44,27.45,447348.3111722451,13.7182,13.7332,13.7132,13.7182,447348.3112
2012-08-28 12:20:00,27.45,27.48,27.45,27.47,307351.36787406384,13.7182,13.7332,13.7182,13.7282,307351.3679
2012-08-28 12:30:00,27.47,27.47,27.45,27.47,203117.83585511232,13.7282,13.7282,13.7182,13.7282,203117.8359
2012-08-28 12:40:00,27.47,27.47,27.43,27.45,288094.1464160171,13.7282,13.7282,13.7082,13.7182,288094.1464
2012-08-28 12:50:00,27.45,27.46,27.44,27.45,136787.4063885068,13.7182,13.7232,13.7132,13.7182,136787.4064
2012-08-28 13:00:00,27.45,27.45,27.42,27.45,176677.36512303224,13.7182,13.7182,13.7032,13.7182,176677.3651
2012-08-28 13:10:00,27.44,27.47,27.43,27.43,195017.5760354577,13.7132,13.7282,13.7082,13.7082,195017.576
2012-08-28 13:20:00,27.43,27.45,27.42,27.43,143053.64511691884,13.7082,13.7182,13.7032,13.7082,143053.6451
2012-08-28 13:30:00,27.42,27.43,27.4,27.42,211523.76585664068,13.7032,13.7082,13.6932,13.7032,211523.7659
2012-08-28 13:40:00,27.42,27.44,27.42,27.44,209842.579856335,13.7032,13.7132,13.7032,13.7132,209842.5799
2012-08-28 13:50:00,27.44,27.44,27.41,27.42,171633.80712211522,13.7132,13.7132,13.6982,13.7032,171633.8071
2012-08-28 14:00:00,27.42,27.43,27.41,27.43,111722.45147485862,13.7032,13.7082,13.6982,13.7082,111722.4515
2012-08-28 14:10:00,27.42,27.44,27.42,27.43,260736.66513831576,13.7032,13.7132,13.7032,13.7082,260736.6651
2012-08-28 14:20:00,27.43,27.45,27.42,27.44,224973.25385908605,13.7082,13.7182,13.7032,13.7132,224973.2539
2012-08-28 14:30:00,27.44,27.47,27.42,27.42,307198.532783127,13.7132,13.7282,13.7032,13.7032,307198.5328
2012-08-28 14:40:00,27.42,27.43,27.41,27.42,128534.31147791533,13.7032,13.7082,13.6982,13.7032,128534.3115
2012-08-28 14:50:00,27.42,27.42,27.4,27.42,158337.15421060674,13.7032,13.7032,13.6932,13.7032,158337.1542
2012-08-28 15:00:00,27.42,27.45,27.42,27.45,227724.28549594985,13.7032,13.7182,13.7032,13.7182,227724.2855
2012-08-28 15:10:00,27.45,27.47,27.43,27.43,243619.13495338528,13.7182,13.7282,13.7082,13.7082,243619.135
2012-08-28 15:20:00,27.43,27.43,27.4,27.4,236283.0505884151,13.7082,13.7082,13.6932,13.6932,236283.0506
2012-08-28 15:30:00,27.4,27.4,27.38,27.39,253094.9105914718,13.6932,13.6932,13.6832,13.6882,253094.9106
2012-08-28 15:40:00,27.4,27.42,27.39,27.42,250038.20877273424,13.6932,13.7032,13.6882,13.7032,250038.2088
2012-08-28 15:50:00,27.41,27.43,27.39,27.4,1250343.878954608,13.6982,13.7082,13.6882,13.6932,1250343.879
2012-08-29 09:30:00,27.4,27.45,27.38,27.42,527586.7339141066,13.6932,13.7182,13.6832,13.7032,527586.7339
2012-08-29 09:40:00,27.41,27.41,27.3,27.32,298486.9325997249,13.6982,13.6982,13.6433,13.6533,298486.9326
2012-08-29 09:50:00,27.32,27.34,27.29,27.3,281827.90768760507,13.6533,13.6632,13.6383,13.6433,281827.9077
2012-08-29 10:00:00,27.3,27.34,27.3,27.31,191808.03912578328,13.6433,13.6632,13.6433,13.6483,191808.0391
2012-08-29 10:10:00,27.31,27.33,27.28,27.3,408069.6928014672,13.6483,13.6583,13.6333,13.6433,408069.6928
2012-08-29 10:20:00,27.3,27.35,27.3,27.34,194559.07076264708,13.6433,13.6682,13.6433,13.6632,194559.0708
2012-08-29 10:30:00,27.33,27.35,27.32,27.32,228794.131132508,13.6583,13.6682,13.6533,13.6533,228794.1311
2012-08-29 10:40:00,27.32,27.34,27.32,27.32,584594.2228335625,13.6533,13.6632,13.6533,13.6533,584594.2228
2012-08-29 10:50:00,27.33,27.33,27.26,27.26,454073.0551734678,13.6583,13.6583,13.6233,13.6233,454073.0552
2012-08-29 11:00:00,27.26,27.27,27.25,27.26,237505.7313159101,13.6233,13.6283,13.6183,13.6233,237505.7313
2012-08-29 11:10:00,27.25,27.26,27.25,27.26,142136.63457129756,13.6183,13.6233,13.6183,13.6233,142136.6346
2012-08-29 11:20:00,27.25,27.26,27.25,27.26,111416.78129298486,13.6183,13.6233,13.6183,13.6233,111416.7813
2012-08-29 11:30:00,27.26,27.26,27.25,27.25,279382.546232615,13.6233,13.6233,13.6183,13.6183,279382.5462
2012-08-29 11:40:00,27.25,27.28,27.25,27.28,218248.50985786336,13.6183,13.6333,13.6183,13.6333,218248.5099
2012-08-29 11:50:00,27.28,27.28,27.26,27.26,456671.2517193948,13.6333,13.6333,13.6233,13.6233,456671.2517
2012-08-29 12:00:00,27.26,27.28,27.26,27.28,94910.59147180192,13.6233,13.6333,13.6233,13.6333,94910.5915
2012-08-29 12:10:00,27.28,27.28,27.28,27.28,115696.16383921748,13.6333,13.6333,13.6333,13.6333,115696.1638
2012-08-29 12:20:00,27.28,27.28,27.28,27.28,57007.48891945591,13.6333,13.6333,13.6333,13.6333,57007.4889
2012-08-29 12:30:00,27.28,27.3,27.28,27.29,167507.2596668195,13.6333,13.6433,13.6333,13.6383,167507.2597
2012-08-29 12:40:00,27.29,27.3,27.28,27.29,135717.56075194865,13.6383,13.6433,13.6333,13.6383,135717.5608
2012-08-29 12:50:00,27.29,27.3,27.28,27.28,433440.3178969891,13.6383,13.6433,13.6333,13.6333,433440.3179
2012-08-29 13:00:00,27.28,27.29,27.28,27.28,155433.28748280604,13.6333,13.6383,13.6333,13.6333,155433.2875
2012-08-29 13:10:00,27.28,27.29,27.28,27.28,181873.75821488613,13.6333,13.6383,13.6333,13.6333,181873.7582
2012-08-29 13:20:00,27.28,27.29,27.27,27.27,217025.8291303684,13.6333,13.6383,13.6283,13.6283,217025.8291
2012-08-29 13:30:00,27.27,27.28,27.27,27.28,131285.34311477916,13.6283,13.6333,13.6283,13.6333,131285.3431
2012-08-29 13:40:00,27.28,27.29,27.28,27.29,191502.3689439095,13.6333,13.6383,13.6333,13.6383,191502.3689
2012-08-29 13:50:00,27.28,27.29,27.28,27.29,83753.62983340975,13.6333,13.6383,13.6333,13.6383,83753.6298
2012-08-29 14:00:00,27.29,27.3,27.26,27.28,144429.16093535075,13.6383,13.6433,13.6233,13.6333,144429.1609
2012-08-29 14:10:00,27.28,27.28,27.26,27.28,119211.3709307657,13.6333,13.6333,13.6233,13.6333,119211.3709
2012-08-29 14:20:00,27.27,27.28,27.27,27.28,178052.88094146416,13.6283,13.6333,13.6283,13.6333,178052.8809
2012-08-29 14:30:00,27.28,27.28,27.28,27.28,79627.082378114,13.6333,13.6333,13.6333,13.6333,79627.0824
2012-08-29 14:40:00,27.28,27.28,27.26,27.28,153293.59620968974,13.6333,13.6333,13.6233,13.6333,153293.5962
2012-08-29 14:50:00,27.28,27.28,27.26,27.26,152223.75057313158,13.6333,13.6333,13.6233,13.6233,152223.7506
2012-08-29 15:00:00,27.26,27.28,27.26,27.28,185236.13021549748,13.6233,13.6333,13.6233,13.6333,185236.1302
2012-08-29 15:10:00,27.28,27.29,27.26,27.28,506953.996637628,13.6333,13.6383,13.6233,13.6333,506953.9966
2012-08-29 15:20:00,27.28,27.29,27.26,27.28,302919.1502368944,13.6333,13.6383,13.6233,13.6333,302919.1502
2012-08-29 15:30:00,27.28,27.28,27.27,27.28,359468.13388353965,13.6333,13.6333,13.6283,13.6333,359468.1339
2012-08-29 15:40:00,27.27,27.3,27.27,27.28,566254.0119211371,13.6283,13.6433,13.6283,13.6333,566254.0119
2012-08-29 15:50:00,27.28,27.28,27.25,27.25,1189974.0180345406,13.6333,13.6333,13.6183,13.6183,1189974.018
2012-08-30 09:30:00,27.11,27.22,26.98,27.05,745071.0683172856,13.5483,13.6033,13.4833,13.5183,745071.0683
2012-08-30 09:40:00,27.04,27.09,27.04,27.09,413877.4262570686,13.5133,13.5383,13.5133,13.5383,413877.4263
2012-08-30 09:50:00,27.08,27.13,27.08,27.11,504202.9650007642,13.5333,13.5583,13.5333,13.5483,504202.965
2012-08-30 10:00:00,27.1,27.17,27.09,27.15,514442.916093535,13.5433,13.5783,13.5383,13.5683,514442.9161
2012-08-30 10:10:00,27.15,27.21,27.12,27.2,370625.0955219318,13.5683,13.5983,13.5533,13.5933,370625.0955
2012-08-30 10:20:00,27.19,27.2,27.02,27.05,608589.3321106526,13.5883,13.5933,13.5033,13.5183,608589.3321
2012-08-30 10:30:00,27.05,27.07,27.03,27.04,279382.546232615,13.5183,13.5283,13.5083,13.5133,279382.5462
2012-08-30 10:40:00,27.04,27.06,27.03,27.04,128075.80620510469,13.5133,13.5233,13.5083,13.5133,128075.8062
2012-08-30 10:50:00,27.04,27.04,26.98,27.0,309185.3889653064,13.5133,13.5133,13.4833,13.4933,309185.389
2012-08-30 11:00:00,27.0,27.06,27.0,27.04,205716.0324010393,13.4933,13.5233,13.4933,13.5133,205716.0324
2012-08-30 11:10:00,27.04,27.07,27.03,27.07,302154.97478221,13.5133,13.5283,13.5083,13.5283,302154.9748
2012-08-30 11:20:00,27.06,27.08,27.06,27.06,314534.6171480972,13.5233,13.5333,13.5233,13.5233,314534.6171
2012-08-30 11:30:00,27.07,27.07,27.04,27.06,384991.5940699985,13.5283,13.5283,13.5133,13.5233,384991.5941
2012-08-30 11:40:00,27.06,27.06,27.02,27.04,260736.66513831576,13.5233,13.5233,13.5033,13.5133,260736.6651
2012-08-30 11:50:00,27.03,27.06,27.02,27.04,161699.5262112181,13.5083,13.5233,13.5033,13.5133,161699.5262
2012-08-30 12:00:00,27.04,27.05,27.02,27.02,60828.36619287788,13.5133,13.5183,13.5033,13.5033,60828.3662
2012-08-30 12:10:00,27.02,27.04,27.02,27.04,47073.208008558766,13.5033,13.5133,13.5033,13.5133,47073.208
2012-08-30 12:20:00,27.04,27.05,27.02,27.03,171786.6422130521,13.5133,13.5183,13.5033,13.5083,171786.6422
2012-08-30 12:30:00,27.03,27.06,27.03,27.06,38361.60782515665,13.5083,13.5233,13.5083,13.5233,38361.6078
2012-08-30 12:40:00,27.06,27.09,27.05,27.09,167354.4245758826,13.5233,13.5383,13.5183,13.5383,167354.4246
2012-08-30 12:50:00,27.09,27.09,27.07,27.08,57924.49946507718,13.5383,13.5383,13.5283,13.5333,57924.4995
2012-08-30 13:00:00,27.09,27.09,27.07,27.08,95980.43710836009,13.5383,13.5383,13.5283,13.5333,95980.4371
2012-08-30 13:10:00,27.08,27.09,27.07,27.09,330582.3016964695,13.5333,13.5383,13.5283,13.5383,330582.3017
2012-08-30 13:20:00,27.09,27.09,27.06,27.07,173314.99312242088,13.5383,13.5383,13.5233,13.5283,173314.9931
2012-08-30 13:30:00,27.07,27.08,27.06,27.07,263640.53186611645,13.5283,13.5333,13.5233,13.5283,263640.5319
2012-08-30 13:40:00,27.07,27.09,27.06,27.09,139996.94329818126,13.5283,13.5383,13.5233,13.5383,139996.9433
2012-08-30 13:50:00,27.09,27.12,27.08,27.11,111416.78129298486,13.5383,13.5533,13.5333,13.5483,111416.7813
2012-08-30 14:00:00,27.11,27.13,27.09,27.13,299098.2729634724,13.5483,13.5583,13.5383,13.5583,299098.273
2012-08-30 14:10:00,27.13,27.13,27.1,27.11,208161.3938560293,13.5583,13.5583,13.5433,13.5483,208161.3939
2012-08-30 14:20:00,27.11,27.13,27.11,27.12,62968.05746599419,13.5483,13.5583,13.5483,13.5533,62968.0575
2012-08-30 14:30:00,27.12,27.13,27.09,27.09,259361.14931988384,13.5533,13.5583,13.5383,13.5383,259361.1493
2012-08-30 14:40:00,27.09,27.1,27.09,27.1,50129.909827296346,13.5383,13.5433,13.5383,13.5433,50129.9098
2012-08-30 14:50:00,27.1,27.13,27.09,27.1,211370.9307657038,13.5433,13.5583,13.5383,13.5433,211370.9308
2012-08-30 15:00:00,27.1,27.14,27.1,27.13,512303.2248204188,13.5433,13.5633,13.5433,13.5583,512303.2248
2012-08-30 15:10:00,27.13,27.15,27.12,27.13,148555.7083906465,13.5583,13.5683,13.5533,13.5583,148555.7084
2012-08-30 15:20:00,27.13,27.18,27.13,27.15,184319.1196698762,13.5583,13.5833,13.5583,13.5683,184319.1197
2012-08-30 15:30:00,27.15,27.18,27.13,27.13,263029.1915023689,13.5683,13.5833,13.5583,13.5583,263029.1915
2012-08-30 15:40:00,27.13,27.15,27.09,27.09,375668.6535228489,13.5583,13.5683,13.5383,13.5383,375668.6535
2012-08-30 15:50:00,27.09,27.1,27.06,27.06,1265933.0582301696,13.5383,13.5433,13.5233,13.5233,1265933.0582
2012-08-31 09:30:00,27.31,27.31,27.15,27.26,900045.850527281,13.6483,13.6483,13.5683,13.6233,900045.8505
2012-08-31 09:40:00,27.26,27.28,27.25,27.25,294818.8904172398,13.6233,13.6333,13.6183,13.6183,294818.8904
2012-08-31 09:50:00,27.26,27.27,27.21,27.24,405165.8260736665,13.6233,13.6283,13.5983,13.6133,405165.8261
2012-08-31 10:00:00,27.23,27.26,27.1,27.11,759131.8966834785,13.6083,13.6233,13.5433,13.5483,759131.8967
2012-08-31 10:10:00,27.11,27.2,27.1,27.2,316979.97860308725,13.5483,13.5933,13.5433,13.5933,316979.9786
2012-08-31 10:20:00,27.2,27.28,27.19,27.26,355188.75133730704,13.5933,13.6333,13.5883,13.6233,355188.7513
2012-08-31 10:30:00,27.26,27.28,27.25,27.25,404860.15589179273,13.6233,13.6333,13.6183,13.6183,404860.1559
2012-08-31 10:40:00,27.26,27.28,27.25,27.28,507259.6668195017,13.6233,13.6333,13.6183,13.6333,507259.6668
2012-08-31 10:50:00,27.28,27.38,27.26,27.38,452086.1989912884,13.6333,13.6832,13.6233,13.6832,452086.199
2012-08-31 11:00:00,27.38,27.43,27.37,27.39,445208.6198991288,13.6832,13.7082,13.6782,13.6882,445208.6199
2012-08-31 11:10:00,27.39,27.42,27.38,27.4,281522.2375057313,13.6882,13.7032,13.6832,13.6932,281522.2375
2012-08-31 11:20:00,27.4,27.41,27.36,27.36,250649.5491364817,13.6932,13.6982,13.6732,13.6732,250649.5491
2012-08-31 11:30:00,27.36,27.38,27.34,27.34,338835.396607061,13.6732,13.6832,13.6632,13.6632,338835.3966
2012-08-31 11:40:00,27.35,27.38,27.3,27.3,425034.3878954608,13.6682,13.6832,13.6433,13.6433,425034.3879
2012-08-31 11:50:00,27.29,27.32,27.28,27.32,183249.27403331804,13.6383,13.6533,13.6333,13.6533,183249.274
2012-08-31 12:00:00,27.32,27.33,27.28,27.28,271893.62677670794,13.6533,13.6583,13.6333,13.6333,271893.6268
2012-08-31 12:10:00,27.28,27.28,27.18,27.18,132966.52911508482,13.6333,13.6333,13.5833,13.5833,132966.5291
2012-08-31 12:20:00,27.19,27.19,27.13,27.15,220999.5414947272,13.5883,13.5883,13.5583,13.5683,220999.5415
2012-08-31 12:30:00,27.15,27.19,27.13,27.17,228946.9662234449,13.5683,13.5883,13.5583,13.5783,228946.9662
2012-08-31 12:40:00,27.17,27.18,27.15,27.17,99495.64419990827,13.5783,13.5833,13.5683,13.5783,99495.6442
2012-08-31 12:50:00,27.17,27.2,27.15,27.2,131438.17820571602,13.5783,13.5933,13.5683,13.5933,131438.1782
2012-08-31 13:00:00,27.19,27.2,27.17,27.17,193489.2251260889,13.5883,13.5933,13.5783,13.5783,193489.2251
2012-08-31 13:10:00,27.17,27.17,27.11,27.13,240868.10331652148,13.5783,13.5783,13.5483,13.5583,240868.1033
2012-08-31 13:20:00,27.13,27.17,27.13,27.15,91853.88965306434,13.5583,13.5783,13.5583,13.5683,91853.8897
2012-08-31 13:30:00,27.14,27.17,27.14,27.16,121503.89729481887,13.5633,13.5783,13.5633,13.5733,121503.8973
2012-08-31 13:40:00,27.17,27.2,27.16,27.18,115084.82347546997,13.5783,13.5933,13.5733,13.5833,115084.8235
2012-08-31 13:50:00,27.17,27.19,27.16,27.17,135106.22038820112,13.5783,13.5883,13.5733,13.5783,135106.2204
2012-08-31 14:00:00,27.17,27.19,27.17,27.17,132355.1887513373,13.5783,13.5883,13.5783,13.5783,132355.1888
2012-08-31 14:10:00,27.17,27.22,27.15,27.22,262723.5213204952,13.5783,13.6033,13.5683,13.6033,262723.5213
2012-08-31 14:20:00,27.22,27.24,27.21,27.21,244688.98058994344,13.6033,13.6133,13.5983,13.5983,244688.9806
2012-08-31 14:30:00,27.21,27.24,27.21,27.21,243924.80513525903,13.5983,13.6133,13.5983,13.5983,243924.8051
2012-08-31 14:40:00,27.21,27.21,27.17,27.19,134189.20984257985,13.5983,13.5983,13.5783,13.5883,134189.2098
2012-08-31 14:50:00,27.19,27.21,27.17,27.17,167812.92984869325,13.5883,13.5983,13.5783,13.5783,167812.9298
2012-08-31 15:00:00,27.17,27.18,27.14,27.16,274644.6584135718,13.5783,13.5833,13.5633,13.5733,274644.6584
2012-08-31 15:10:00,27.17,27.17,27.14,27.17,205410.36221916552,13.5783,13.5783,13.5633,13.5783,205410.3622
2012-08-31 15:20:00,27.16,27.17,27.16,27.17,119669.87620357634,13.5733,13.5783,13.5733,13.5783,119669.8762
2012-08-31 15:30:00,27.17,27.19,27.16,27.19,296041.5711447348,13.5783,13.5883,13.5733,13.5883,296041.5711
2012-08-31 15:40:00,27.19,27.2,27.16,27.18,949411.5848998928,13.5883,13.5933,13.5733,13.5833,949411.5849
2012-08-31 15:50:00,27.18,27.2,27.13,27.14,1810942.9925110803,13.5833,13.5933,13.5583,13.5633,1810942.9925
2012-09-04 09:30:00,27.02,27.3,27.0,27.15,895766.4679810484,13.5033,13.6433,13.4933,13.5683,895766.468
2012-09-04 09:40:00,27.15,27.17,27.08,27.1,325080.2384227418,13.5683,13.5783,13.5333,13.5433,325080.2384
2012-09-04 09:50:00,27.1,27.2,27.08,27.19,304906.0064190738,13.5433,13.5933,13.5333,13.5883,304906.0064
2012-09-04 10:00:00,27.19,27.24,27.15,27.17,446584.1357175607,13.5883,13.6133,13.5683,13.5783,446584.1357
2012-09-04 10:10:00,27.17,27.2,27.11,27.19,402414.7944368027,13.5783,13.5933,13.5483,13.5883,402414.7944
2012-09-04 10:20:00,27.19,27.21,27.17,27.19,416934.1280758062,13.5883,13.5983,13.5783,13.5883,416934.1281
2012-09-04 10:30:00,27.19,27.19,27.07,27.09,990371.3892709764,13.5883,13.5883,13.5283,13.5383,990371.3893
2012-09-04 10:40:00,27.09,27.15,27.08,27.13,563655.8153752101,13.5383,13.5683,13.5333,13.5583,563655.8154
2012-09-04 10:50:00,27.14,27.17,27.09,27.11,489072.2909980131,13.5633,13.5783,13.5383,13.5483,489072.291
2012-09-04 11:00:00,27.1,27.11,27.07,27.07,303071.98532783124,13.5433,13.5483,13.5283,13.5283,303071.9853
2012-09-04 11:10:00,27.07,27.09,27.05,27.07,379948.0360690815,13.5283,13.5383,13.5183,13.5283,379948.0361
2012-09-04 11:20:00,27.07,27.09,27.06,27.07,244994.6507718172,13.5283,13.5383,13.5233,13.5283,244994.6508
2012-09-04 11:30:00,27.07,27.11,27.07,27.11,378572.5202506496,13.5283,13.5483,13.5283,13.5483,378572.5203
2012-09-04 11:40:00,27.11,27.11,27.07,27.08,386367.1098884304,13.5483,13.5483,13.5283,13.5333,386367.1099
2012-09-04 11:50:00,27.09,27.15,27.07,27.15,544398.5939171633,13.5383,13.5683,13.5283,13.5683,544398.5939
2012-09-04 12:00:00,27.15,27.25,27.15,27.23,624025.6762952773,13.5683,13.6183,13.5683,13.6083,624025.6763
2012-09-04 12:10:00,27.23,27.28,27.23,27.27,564878.4961027051,13.6083,13.6333,13.6083,13.6283,564878.4961
2012-09-04 12:20:00,27.27,27.31,27.27,27.28,307504.2029650008,13.6283,13.6483,13.6283,13.6333,307504.203
2012-09-04 12:30:00,27.29,27.31,27.28,27.3,187070.15130674,13.6383,13.6483,13.6333,13.6433,187070.1513
2012-09-04 12:40:00,27.31,27.32,27.26,27.26,201283.81476386977,13.6483,13.6533,13.6233,13.6233,201283.8148
2012-09-04 12:50:00,27.26,27.3,27.26,27.29,209078.40440165065,13.6233,13.6433,13.6233,13.6383,209078.4044
2012-09-04 13:00:00,27.3,27.32,27.29,27.3,212440.77640226195,13.6433,13.6533,13.6383,13.6433,212440.7764
2012-09-04 13:10:00,27.3,27.32,27.29,27.32,109277.09001986856,13.6433,13.6533,13.6383,13.6533,109277.09
2012-09-04 13:20:00,27.32,27.34,27.3,27.3,250191.04386367108,13.6533,13.6632,13.6433,13.6433,250191.0439
2012-09-04 13:30:00,27.3,27.33,27.28,27.28,299862.4484181568,13.6433,13.6583,13.6333,13.6333,299862.4484
2012-09-04 13:40:00,27.28,27.32,27.28,27.31,220846.7064037903,13.6333,13.6533,13.6333,13.6483,220846.7064
2012-09-04 13:50:00,27.32,27.33,27.3,27.32,154974.7822099954,13.6533,13.6583,13.6433,13.6533,154974.7822
2012-09-04 14:00:00,27.32,27.37,27.32,27.36,434204.49335167353,13.6533,13.6782,13.6533,13.6732,434204.4934
2012-09-04 14:10:00,27.37,27.39,27.36,27.39,312089.25569310714,13.6782,13.6882,13.6732,13.6882,312089.2557
2012-09-04 14:20:00,27.4,27.4,27.35,27.38,252789.24040959805,13.6932,13.6932,13.6682,13.6832,252789.2404
2012-09-04 14:30:00,27.38,27.43,27.36,27.4,468898.0589943451,13.6832,13.7082,13.6732,13.6932,468898.059
2012-09-04 14:40:00,27.41,27.44,27.4,27.44,305975.852055632,13.6982,13.7132,13.6932,13.7132,305975.8521
2012-09-04 14:50:00,27.44,27.45,27.39,27.4,464007.336084365,13.7132,13.7182,13.6882,13.6932,464007.3361
2012-09-04 15:00:00,27.4,27.42,27.4,27.42,186000.30567018187,13.6932,13.7032,13.6932,13.7032,186000.3057
2012-09-04 15:10:00,27.42,27.42,27.39,27.41,309185.3889653064,13.7032,13.7032,13.6882,13.6982,309185.389
2012-09-04 15:20:00,27.42,27.42,27.4,27.4,286412.96041571145,13.7032,13.7032,13.6932,13.6932,286412.9604
2012-09-04 15:30:00,27.41,27.41,27.37,27.38,287329.9709613327,13.6982,13.6982,13.6782,13.6832,287329.971
2012-09-04 15:40:00,27.38,27.4,27.37,27.4,478679.5048143053,13.6832,13.6932,13.6782,13.6932,478679.5048
2012-09-04 15:50:00,27.4,27.45,27.36,27.37,1538132.3551887514,13.6932,13.7182,13.6732,13.6782,1538132.3552
2012-09-05 09:30:00,27.28,27.48,27.08,27.45,1026287.6356411432,13.6333,13.7332,13.5333,13.7182,1026287.6356
2012-09-05 09:40:00,27.44,27.44,27.23,27.25,450099.34280910896,13.7132,13.7132,13.6083,13.6183,450099.3428
2012-09-05 09:50:00,27.24,27.31,27.24,27.3,455142.900810026,13.6133,13.6483,13.6133,13.6433,455142.9008
2012-09-05 10:00:00,27.3,27.34,27.28,27.28,281369.40241479443,13.6433,13.6632,13.6333,13.6333,281369.4024
2012-09-05 10:10:00,27.28,27.31,27.26,27.28,458505.2728106373,13.6333,13.6483,13.6233,13.6333,458505.2728
2012-09-05 10:20:00,27.28,27.31,27.25,27.3,444750.11462631816,13.6333,13.6483,13.6183,13.6433,444750.1146
2012-09-05 10:30:00,27.3,27.36,27.3,27.35,602323.0933822405,13.6433,13.6732,13.6433,13.6682,602323.0934
2012-09-05 10:40:00,27.35,27.36,27.3,27.32,311630.7504202965,13.6682,13.6732,13.6433,13.6533,311630.7504
2012-09-05 10:50:00,27.32,27.33,27.26,27.27,248968.36313617605,13.6533,13.6583,13.6233,13.6283,248968.3631
2012-09-05 11:00:00,27.27,27.27,27.24,27.25,213816.29222069387,13.6283,13.6283,13.6133,13.6183,213816.2922
2012-09-05 11:10:00,27.25,27.27,27.24,27.27,141983.79948036067,13.6183,13.6283,13.6133,13.6283,141983.7995
2012-09-05 11:20:00,27.26,27.32,27.25,27.32,199602.6287635641,13.6233,13.6533,13.6183,13.6533,199602.6288
2012-09-05 11:30:00,27.31,27.37,27.31,27.36,170258.2913036833,13.6483,13.6782,13.6483,13.6732,170258.2913
2012-09-05 11:40:00,27.36,27.36,27.32,27.33,96286.10729023383,13.6732,13.6732,13.6533,13.6583,96286.1073
2012-09-05 11:50:00,27.34,27.37,27.33,27.36,187834.32676142445,13.6632,13.6782,13.6583,13.6732,187834.3268
2012-09-05 12:00:00,27.37,27.38,27.35,27.38,124254.9289316827,13.6782,13.6832,13.6682,13.6832,124254.9289
2012-09-05 12:10:00,27.38,27.38,27.34,27.34,121503.89729481887,13.6832,13.6832,13.6632,13.6632,121503.8973
2012-09-05 12:20:00,27.34,27.36,27.3,27.32,333944.6736970808,13.6632,13.6732,13.6433,13.6533,333944.6737
2012-09-05 12:30:00,27.31,27.34,27.3,27.33,114931.98838453308,13.6483,13.6632,13.6433,13.6583,114931.9884
2012-09-05 12:40:00,27.33,27.36,27.33,27.36,137704.41693412806,13.6583,13.6732,13.6583,13.6732,137704.4169
2012-09-05 12:50:00,27.35,27.38,27.35,27.36,257679.9633195781,13.6682,13.6832,13.6682,13.6732,257679.9633
2012-09-05 13:00:00,27.36,27.37,27.36,27.36,142747.9749350451,13.6732,13.6782,13.6732,13.6732,142747.9749
2012-09-05 13:10:00,27.36,27.37,27.36,27.36,84212.13510622039,13.6732,13.6782,13.6732,13.6732,84212.1351
2012-09-05 13:20:00,27.36,27.4,27.36,27.4,314534.6171480972,13.6732,13.6932,13.6732,13.6932,314534.6171
2012-09-05 13:30:00,27.4,27.4,27.36,27.36,337001.3755158184,13.6932,13.6932,13.6732,13.6732,337001.3755
2012-09-05 13:40:00,27.36,27.36,27.3,27.3,358551.1233379184,13.6732,13.6732,13.6433,13.6433,358551.1233
2012-09-05 13:50:00,27.3,27.32,27.27,27.28,181568.0880330124,13.6433,13.6533,13.6283,13.6333,181568.088
2012-09-05 14:00:00,27.29,27.29,27.26,27.28,191043.8636710989,13.6383,13.6383,13.6233,13.6333,191043.8637
2012-09-05 14:10:00,27.27,27.29,27.26,27.26,258291.30368332568,13.6283,13.6383,13.6233,13.6233,258291.3037
2012-09-05 14:20:00,27.26,27.27,27.24,27.24,174079.1685771053,13.6233,13.6283,13.6133,13.6133,174079.1686
2012-09-05 14:30:00,27.24,27.28,27.23,27.28,202047.99021855416,13.6133,13.6333,13.6083,13.6333,202047.9902
2012-09-05 14:40:00,27.27,27.32,27.27,27.31,331804.98242396454,13.6283,13.6533,13.6283,13.6483,331804.9824
2012-09-05 14:50:00,27.32,27.33,27.31,27.33,163075.04202965,13.6533,13.6583,13.6483,13.6583,163075.042
2012-09-05 15:00:00,27.32,27.33,27.3,27.3,274033.3180498242,13.6533,13.6583,13.6433,13.6433,274033.318
2012-09-05 15:10:00,27.3,27.32,27.29,27.31,178052.88094146416,13.6433,13.6533,13.6383,13.6483,178052.8809
2012-09-05 15:20:00,27.3,27.33,27.3,27.31,212746.4465841357,13.6433,13.6583,13.6433,13.6483,212746.4466
2012-09-05 15:30:00,27.31,27.33,27.28,27.28,609353.507565337,13.6483,13.6583,13.6333,13.6333,609353.5076
2012-09-05 15:40:00,27.28,27.28,27.22,27.22,592235.9773804065,13.6333,13.6333,13.6033,13.6033,592235.9774
2012-09-05 15:50:00,27.23,27.26,27.22,27.26,1299709.6133272198,13.6083,13.6233,13.6033,13.6233,1299709.6133
2012-09-06 09:30:00,27.34,27.7,27.28,27.61,1425645.728259208,13.6632,13.8432,13.6333,13.7982,1425645.7283
2012-09-06 09:40:00,27.61,27.67,27.6,27.66,980589.9434510164,13.7982,13.8282,13.7932,13.8232,980589.9435
2012-09-06 09:50:00,27.66,27.66,27.57,27.61,535992.663915635,13.8232,13.8232,13.7782,13.7982,535992.6639
2012-09-06 10:00:00,27.61,27.63,27.58,27.61,847929.0845178053,13.7982,13.8082,13.7832,13.7982,847929.0845
2012-09-06 10:10:00,27.61,27.62,27.57,27.59,389423.811707168,13.7982,13.8032,13.7782,13.7882,389423.8117
2012-09-06 10:20:00,27.59,27.62,27.57,27.61,307962.7082378114,13.7882,13.8032,13.7782,13.7982,307962.7082
2012-09-06 10:30:00,27.61,27.66,27.59,27.65,551887.5133730704,13.7982,13.8232,13.7882,13.8182,551887.5134
2012-09-06 10:40:00,27.64,27.68,27.63,27.66,564114.3206480207,13.8132,13.8332,13.8082,13.8232,564114.3206
2012-09-06 10:50:00,27.66,27.69,27.65,27.68,455142.900810026,13.8232,13.8382,13.8182,13.8332,455142.9008
2012-09-06 11:00:00,27.68,27.74,27.68,27.74,424728.71771358704,13.8332,13.8631,13.8332,13.8631,424728.7177
2012-09-06 11:10:00,27.74,27.74,27.65,27.68,527433.8988231698,13.8631,13.8631,13.8182,13.8332,527433.8988
2012-09-06 11:20:00,27.67,27.71,27.66,27.7,382851.90279688215,13.8282,13.8482,13.8232,13.8432,382851.9028
2012-09-06 11:30:00,27.7,27.74,27.7,27.74,672474.400122268,13.8432,13.8631,13.8432,13.8631,672474.4001
2012-09-06 11:40:00,27.74,27.75,27.7,27.7,709918.9974018034,13.8631,13.8681,13.8432,13.8432,709918.9974
2012-09-06 11:50:00,27.7,27.76,27.7,27.74,277090.0198685618,13.8432,13.8731,13.8432,13.8631,277090.0199
2012-09-06 12:00:00,27.74,27.76,27.72,27.75,495338.5297264252,13.8631,13.8731,13.8532,13.8681,495338.5297
2012-09-06 12:10:00,27.75,27.77,27.73,27.74,581690.3561057618,13.8681,13.8781,13.8582,13.8631,581690.3561
2012-09-06 12:20:00,27.74,27.76,27.72,27.73,398593.9171633807,13.8631,13.8731,13.8532,13.8582,398593.9172
2012-09-06 12:30:00,27.73,27.74,27.7,27.74,254928.93168271435,13.8582,13.8631,13.8432,13.8631,254928.9317
2012-09-06 12:40:00,27.74,27.74,27.7,27.71,196698.76203576344,13.8631,13.8631,13.8432,13.8482,196698.762
2012-09-06 12:50:00,27.71,27.75,27.71,27.74,424117.3773498395,13.8482,13.8681,13.8482,13.8631,424117.3773
2012-09-06 13:00:00,27.74,27.74,27.69,27.7,165978.9087574507,13.8631,13.8631,13.8382,13.8432,165978.9088
2012-09-06 13:10:00,27.7,27.72,27.68,27.69,315910.1329665291,13.8432,13.8532,13.8332,13.8382,315910.133
2012-09-06 13:20:00,27.69,27.7,27.67,27.68,212746.4465841357,13.8382,13.8432,13.8282,13.8332,212746.4466
2012-09-06 13:30:00,27.67,27.68,27.64,27.66,359009.628610729,13.8282,13.8332,13.8132,13.8232,359009.6286
2012-09-06 13:40:00,27.66,27.68,27.62,27.64,306740.02751031634,13.8232,13.8332,13.8032,13.8132,306740.0275
2012-09-06 13:50:00,27.64,27.66,27.63,27.63,290998.0131438178,13.8132,13.8232,13.8082,13.8082,290998.0131
2012-09-06 14:00:00,27.63,27.63,27.58,27.6,388965.3064343573,13.8082,13.8082,13.7832,13.7932,388965.3064
2012-09-06 14:10:00,27.6,27.6,27.58,27.6,152223.75057313158,13.7932,13.7932,13.7832,13.7932,152223.7506
2012-09-06 14:20:00,27.6,27.61,27.58,27.58,237200.0611340364,13.7932,13.7982,13.7832,13.7832,237200.0611
2012-09-06 14:30:00,27.58,27.59,27.58,27.59,200366.8042182485,13.7832,13.7882,13.7832,13.7882,200366.8042
2012-09-06 14:40:00,27.59,27.59,27.57,27.59,460797.7991746905,13.7882,13.7882,13.7782,13.7882,460797.7992
2012-09-06 14:50:00,27.59,27.61,27.58,27.59,268531.2547760965,13.7882,13.7982,13.7832,13.7882,268531.2548
2012-09-06 15:00:00,27.59,27.6,27.58,27.58,136481.73620663304,13.7882,13.7932,13.7832,13.7832,136481.7362
2012-09-06 15:10:00,27.58,27.62,27.58,27.59,229711.1416781293,13.7832,13.8032,13.7832,13.7882,229711.1417
2012-09-06 15:20:00,27.59,27.62,27.59,27.62,217484.3344031789,13.7882,13.8032,13.7882,13.8032,217484.3344
2012-09-06 15:30:00,27.62,27.68,27.62,27.66,554944.2151918081,13.8032,13.8332,13.8032,13.8232,554944.2152
2012-09-06 15:40:00,27.66,27.68,27.64,27.68,646798.1048448724,13.8232,13.8332,13.8132,13.8332,646798.1048
2012-09-06 15:50:00,27.68,27.7,27.66,27.69,2376585.66406847,13.8332,13.8432,13.8232,13.8382,2376585.6641
2012-09-07 09:30:00,26.73,26.73,26.32,26.49,4613938.560293444,13.3584,13.3584,13.1535,13.2385,4613938.5603
2012-09-07 09:40:00,26.48,26.77,26.47,26.73,3893473.9416169953,13.2335,13.3784,13.2285,13.3584,3893473.9416
2012-09-07 09:50:00,26.73,26.75,26.62,26.68,3035457.741097356,13.3584,13.3684,13.3034,13.3334,3035457.7411
2012-09-07 10:00:00,26.68,26.69,26.53,26.54,1937031.9425340053,13.3334,13.3384,13.2584,13.2634,1937031.9425
2012-09-07 10:10:00,26.53,26.6,26.46,26.47,2993122.42090784,13.2584,13.2934,13.2235,13.2285,2993122.4209
2012-09-07 10:20:00,26.47,26.51,26.19,26.4,3174537.673849916,13.2285,13.2485,13.0885,13.1935,3174537.6738
2012-09-07 10:30:00,26.39,26.42,26.3,26.33,1503133.119364206,13.1885,13.2035,13.1435,13.1585,1503133.1194
2012-09-07 10:40:00,26.32,26.36,26.27,26.28,1452544.704264099,13.1535,13.1735,13.1285,13.1335,1452544.7043
2012-09-07 10:50:00,26.28,26.39,26.27,26.35,1597890.875745071,13.1335,13.1885,13.1285,13.1685,1597890.8757
2012-09-07 11:00:00,26.34,26.42,26.34,26.39,1604157.114473483,13.1635,13.2035,13.1635,13.1885,1604157.1145
2012-09-07 11:10:00,26.39,26.39,26.27,26.34,1681644.505578481,13.1885,13.1885,13.1285,13.1635,1681644.5056
2012-09-07 11:20:00,26.34,26.34,26.28,26.34,958887.3605379796,13.1635,13.1635,13.1335,13.1635,958887.3605
2012-09-07 11:30:00,26.34,26.34,26.19,26.19,1406541.3418920983,13.1635,13.1635,13.0885,13.0885,1406541.3419
2012-09-07 11:40:00,26.19,26.24,25.98,26.22,3580773.3455601404,13.0885,13.1135,12.9836,13.1035,3580773.3456
2012-09-07 11:50:00,26.22,26.32,26.19,26.29,1624789.8517499615,13.1035,13.1535,13.0885,13.1385,1624789.8517
2012-09-07 12:00:00,26.28,26.33,26.28,26.32,692495.7970349992,13.1335,13.1585,13.1335,13.1535,692495.797
2012-09-07 12:10:00,26.32,26.34,26.23,26.23,832034.2350603698,13.1535,13.1635,13.1085,13.1085,832034.2351
2012-09-07 12:20:00,26.23,26.26,26.22,26.25,1074889.1945590707,13.1085,13.1235,13.1035,13.1185,1074889.1946
2012-09-07 12:30:00,26.26,26.3,26.23,26.24,803912.5783279841,13.1235,13.1435,13.1085,13.1135,803912.5783
2012-09-07 12:40:00,26.24,26.26,26.21,26.22,670181.8737582149,13.1135,13.1235,13.0985,13.1035,670181.8738
2012-09-07 12:50:00,26.23,26.24,26.19,26.22,686382.393397524,13.1085,13.1135,13.0885,13.1035,686382.3934
2012-09-07 13:00:00,26.21,26.22,26.17,26.18,1116766.0094757755,13.0985,13.1035,13.0785,13.0835,1116766.0095
2012-09-07 13:10:00,26.17,26.19,26.05,26.08,1488919.455907076,13.0785,13.0885,13.0186,13.0336,1488919.4559
2012-09-07 13:20:00,26.08,26.2,26.07,26.19,1331193.642060217,13.0336,13.0935,13.0286,13.0885,1331193.6421
2012-09-07 13:30:00,26.18,26.19,26.14,26.14,1021549.7478221,13.0835,13.0885,13.0635,13.0635,1021549.7478
2012-09-07 13:40:00,26.14,26.18,26.11,26.13,1025523.4601864588,13.0635,13.0835,13.0486,13.0585,1025523.4602
2012-09-07 13:50:00,26.12,26.13,26.06,26.06,867033.4708849151,13.0535,13.0585,13.0236,13.0236,867033.4709
2012-09-07 14:00:00,26.07,26.09,26.02,26.03,1111875.2865657955,13.0286,13.0386,13.0036,13.0086,1111875.2866
2012-09-07 14:10:00,26.02,26.07,26.01,26.07,1637322.329206786,13.0036,13.0286,12.9986,13.0286,1637322.3292
2012-09-07 14:20:00,26.07,26.07,26.01,26.07,1252636.4053186611,13.0286,13.0286,12.9986,13.0286,1252636.4053
2012-09-07 14:30:00,26.07,26.11,26.06,26.1,1411126.3946202048,13.0286,13.0486,13.0236,13.0436,1411126.3946
2012-09-07 14:40:00,26.1,26.1,26.02,26.06,848998.9301543634,13.0436,13.0436,13.0036,13.0236,848998.9302
2012-09-07 14:50:00,26.06,26.1,26.05,26.05,855112.3337918386,13.0236,13.0436,13.0186,13.0186,855112.3338
2012-09-07 15:00:00,26.05,26.07,26.03,26.05,1036221.9165520404,13.0186,13.0286,13.0086,13.0186,1036221.9166
2012-09-07 15:10:00,26.06,26.17,26.05,26.17,935809.2618065109,13.0236,13.0785,13.0186,13.0785,935809.2618
2012-09-07 15:20:00,26.17,26.17,26.12,26.13,871007.183249274,13.0785,13.0785,13.0535,13.0585,871007.1832
2012-09-07 15:30:00,26.13,26.14,26.1,26.13,1181720.9231239492,13.0585,13.0635,13.0436,13.0585,1181720.9231
2012-09-07 15:40:00,26.13,26.14,26.09,26.11,1923429.619440624,13.0585,13.0635,13.0386,13.0486,1923429.6194
2012-09-07 15:50:00,26.11,26.22,26.11,26.16,3848387.589790616,13.0486,13.1035,13.0486,13.0735,3848387.5898
2012-09-10 09:30:00,26.41,26.61,26.33,26.61,3273574.812777013,13.1985,13.2984,13.1585,13.2984,3273574.8128
2012-09-10 09:40:00,26.6,26.67,26.56,26.56,1664832.645575424,13.2934,13.3284,13.2734,13.2734,1664832.6456
2012-09-10 09:50:00,26.56,26.58,26.47,26.48,1728564.8784961023,13.2734,13.2834,13.2285,13.2335,1728564.8785
2012-09-10 10:00:00,26.48,26.49,26.42,26.46,1053339.446736971,13.2335,13.2385,13.2035,13.2235,1053339.4467
2012-09-10 10:10:00,26.46,26.49,26.39,26.4,996637.6279993886,13.2235,13.2385,13.1885,13.1935,996637.628
2012-09-10 10:20:00,26.39,26.49,26.39,26.47,996484.7929084518,13.1885,13.2385,13.1885,13.2285,996484.7929
2012-09-10 10:30:00,26.47,26.5,26.45,26.47,844566.7125171939,13.2285,13.2435,13.2185,13.2285,844566.7125
2012-09-10 10:40:00,26.48,26.52,26.46,26.51,628152.2237505731,13.2335,13.2535,13.2235,13.2485,628152.2238
2012-09-10 10:50:00,26.51,26.55,26.49,26.5,740638.8506801161,13.2485,13.2684,13.2385,13.2435,740638.8507
2012-09-10 11:00:00,26.5,26.56,26.49,26.56,620663.304294666,13.2435,13.2734,13.2385,13.2734,620663.3043
2012-09-10 11:10:00,26.56,26.56,26.46,26.47,727647.8679504814,13.2734,13.2734,13.2235,13.2285,727647.868
2012-09-10 11:20:00,26.47,26.51,26.44,26.46,679657.6493963014,13.2285,13.2485,13.2135,13.2235,679657.6494
2012-09-10 11:30:00,26.45,26.46,26.42,26.44,826532.1717866422,13.2185,13.2235,13.2035,13.2135,826532.1718
2012-09-10 11:40:00,26.44,26.47,26.43,26.46,599572.0617453767,13.2135,13.2285,13.2085,13.2235,599572.0617
2012-09-10 11:50:00,26.47,26.47,26.43,26.45,783279.8410515054,13.2285,13.2285,13.2085,13.2185,783279.8411
2012-09-10 12:00:00,26.45,26.46,26.43,26.45,1186153.1407611186,13.2185,13.2235,13.2085,13.2185,1186153.1408
2012-09-10 12:10:00,26.45,26.49,26.45,26.49,659024.9121198227,13.2185,13.2385,13.2185,13.2385,659024.9121
2012-09-10 12:20:00,26.49,26.52,26.49,26.5,1129451.3220235363,13.2385,13.2535,13.2385,13.2435,1129451.322
2012-09-10 12:30:00,26.49,26.5,26.48,26.49,438178.2057160324,13.2385,13.2435,13.2335,13.2385,438178.2057
2012-09-10 12:40:00,26.49,26.5,26.49,26.5,265780.2231392328,13.2385,13.2435,13.2385,13.2435,265780.2231
2012-09-10 12:50:00,26.5,26.5,26.48,26.49,257527.1282286413,13.2435,13.2435,13.2335,13.2385,257527.1282
2012-09-10 13:00:00,26.48,26.49,26.45,26.47,673544.2457588261,13.2335,13.2385,13.2185,13.2285,673544.2458
2012-09-10 13:10:00,26.46,26.47,26.43,26.43,995567.7823628304,13.2235,13.2285,13.2085,13.2085,995567.7824
2012-09-10 13:20:00,26.43,26.48,26.4,26.47,703652.7586733914,13.2085,13.2335,13.1935,13.2285,703652.7587
2012-09-10 13:30:00,26.47,26.47,26.45,26.46,349228.18279076874,13.2285,13.2285,13.2185,13.2235,349228.1828
2012-09-10 13:40:00,26.46,26.46,26.42,26.44,307657.0380559376,13.2235,13.2235,13.2035,13.2135,307657.0381
2012-09-10 13:50:00,26.45,26.45,26.42,26.43,263640.53186611645,13.2185,13.2185,13.2035,13.2085,263640.5319
2012-09-10 14:00:00,26.43,26.45,26.43,26.43,333944.6736970808,13.2085,13.2185,13.2085,13.2085,333944.6737
2012-09-10 14:10:00,26.43,26.43,26.42,26.43,198991.28839981652,13.2085,13.2085,13.2035,13.2085,198991.2884
2012-09-10 14:20:00,26.43,26.44,26.42,26.43,306128.68714656885,13.2085,13.2135,13.2035,13.2085,306128.6871
2012-09-10 14:30:00,26.42,26.45,26.41,26.41,579703.4999235824,13.2035,13.2185,13.1985,13.1985,579703.4999
2012-09-10 14:40:00,26.41,26.43,26.39,26.4,415711.4473483112,13.1985,13.2085,13.1885,13.1935,415711.4473
2012-09-10 14:50:00,26.41,26.41,26.37,26.37,343726.1195170411,13.1985,13.1985,13.1785,13.1785,343726.1195
2012-09-10 15:00:00,26.38,26.39,26.34,26.36,534158.6428243924,13.1835,13.1885,13.1635,13.1735,534158.6428
2012-09-10 15:10:00,26.36,26.36,26.3,26.3,637169.494115849,13.1735,13.1735,13.1435,13.1435,637169.4941
2012-09-10 15:20:00,26.3,26.36,26.29,26.36,447042.64099037135,13.1435,13.1735,13.1385,13.1735,447042.641
2012-09-10 15:30:00,26.35,26.36,26.34,26.36,427326.914259514,13.1685,13.1735,13.1635,13.1735,427326.9143
2012-09-10 15:40:00,26.36,26.37,26.3,26.37,944979.3672627236,13.1735,13.1785,13.1435,13.1785,944979.3673
2012-09-10 15:50:00,26.37,26.37,26.31,26.31,1737429.3137704416,13.1785,13.1785,13.1485,13.1485,1737429.3138
2012-09-11 09:30:00,26.28,26.36,26.24,26.3,1043099.4956442,13.1335,13.1735,13.1135,13.1435,1043099.4956
2012-09-11 09:40:00,26.31,26.32,26.25,26.28,735442.4575882623,13.1485,13.1535,13.1185,13.1335,735442.4576
2012-09-11 09:50:00,26.28,26.28,26.21,26.22,496255.54027204646,13.1335,13.1335,13.0985,13.1035,496255.5403
2012-09-11 10:00:00,26.22,26.27,26.21,26.26,640990.371389271,13.1035,13.1285,13.0985,13.1235,640990.3714
2012-09-11 10:10:00,26.26,26.28,26.24,26.24,431606.29680574656,13.1235,13.1335,13.1135,13.1135,431606.2968
2012-09-11 10:20:00,26.24,26.24,26.22,26.24,439706.5566254012,13.1135,13.1135,13.1035,13.1135,439706.5566
2012-09-11 10:30:00,26.23,26.24,26.18,26.21,600794.7424728718,13.1085,13.1135,13.0835,13.0985,600794.7425
2012-09-11 10:40:00,26.21,26.22,26.2,26.21,261500.8405930001,13.0985,13.1035,13.0935,13.0985,261500.8406
2012-09-11 10:50:00,26.21,26.22,26.2,26.21,204340.5165826073,13.0985,13.1035,13.0935,13.0985,204340.5166
2012-09-11 11:00:00,26.2,26.22,26.19,26.2,336542.8702430078,13.0935,13.1035,13.0885,13.0935,336542.8702
2012-09-11 11:10:00,26.2,26.22,26.2,26.22,340363.7475164297,13.0935,13.1035,13.0935,13.1035,340363.7475
2012-09-11 11:20:00,26.21,26.24,26.19,26.19,528962.2497325386,13.0985,13.1135,13.0885,13.0885,528962.2497
2012-09-11 11:30:00,26.19,26.2,26.19,26.2,296500.07641754544,13.0885,13.0935,13.0885,13.0935,296500.0764
2012-09-11 11:40:00,26.2,26.2,26.17,26.17,581079.0157420144,13.0935,13.0935,13.0785,13.0785,581079.0157
2012-09-11 11:50:00,26.17,26.17,26.11,26.11,593000.1528350909,13.0785,13.0785,13.0486,13.0486,593000.1528
2012-09-11 12:00:00,26.11,26.11,26.09,26.11,397371.23643588566,13.0486,13.0486,13.0386,13.0486,397371.2364
2012-09-11 12:10:00,26.11,26.12,26.08,26.09,368943.9095216261,13.0486,13.0535,13.0336,13.0386,368943.9095
2012-09-11 12:20:00,26.09,26.1,26.07,26.1,684548.3723062815,13.0386,13.0436,13.0286,13.0436,684548.3723
2012-09-11 12:30:00,26.1,26.1,26.03,26.04,659636.2524835702,13.0436,13.0436,13.0086,13.0136,659636.2525
2012-09-11 12:40:00,26.03,26.04,25.94,25.94,1296652.9115084822,13.0086,13.0136,12.9636,12.9636,1296652.9115
2012-09-11 12:50:00,25.94,25.99,25.94,25.98,509093.6879107443,12.9636,12.9886,12.9636,12.9836,509093.6879
2012-09-11 13:00:00,25.99,26.01,25.97,26.0,639920.5257527127,12.9886,12.9986,12.9786,12.9936,639920.5258
2012-09-11 13:10:00,26.0,26.0,25.94,25.98,435732.8442610423,12.9936,12.9936,12.9636,12.9836,435732.8443
2012-09-11 13:20:00,25.98,25.99,25.96,25.97,363136.1760660248,12.9836,12.9886,12.9736,12.9786,363136.1761
2012-09-11 13:30:00,25.98,26.01,25.96,25.98,517193.94773039885,12.9836,12.9986,12.9736,12.9836,517193.9477
2012-09-11 13:40:00,25.98,26.02,25.98,26.02,424575.8826226501,12.9836,13.0036,12.9836,13.0036,424575.8826
2012-09-11 13:50:00,26.02,26.04,26.01,26.01,473483.11172245146,13.0036,13.0136,12.9986,12.9986,473483.1117
2012-09-11 14:00:00,26.01,26.02,26.01,26.01,330582.3016964695,12.9986,13.0036,12.9986,12.9986,330582.3017
2012-09-11 14:10:00,26.01,26.02,26.0,26.01,368943.9095216261,12.9986,13.0036,12.9936,12.9986,368943.9095
2012-09-11 14:20:00,26.02,26.03,26.01,26.01,346171.4809720312,13.0036,13.0086,12.9986,12.9986,346171.481
2012-09-11 14:30:00,26.01,26.03,25.99,26.02,463395.9957206174,12.9986,13.0086,12.9886,13.0036,463395.9957
2012-09-11 14:40:00,26.02,26.03,25.96,25.96,607825.1566559682,13.0036,13.0086,12.9736,12.9736,607825.1567
2012-09-11 14:50:00,25.96,25.96,25.92,25.96,985022.161088186,12.9736,12.9736,12.9536,12.9736,985022.1611
2012-09-11 15:00:00,25.96,26.01,25.95,25.98,765703.8055937643,12.9736,12.9986,12.9686,12.9836,765703.8056
2012-09-11 15:10:00,25.98,26.0,25.98,25.98,507718.1720923124,12.9836,12.9936,12.9836,12.9836,507718.1721
2012-09-11 15:20:00,25.98,26.0,25.98,26.0,708237.8114014978,12.9836,12.9936,12.9836,12.9936,708237.8114
2012-09-11 15:30:00,26.0,26.0,25.99,26.0,574048.6015589179,12.9936,12.9936,12.9886,12.9936,574048.6016
2012-09-11 15:40:00,25.99,26.02,25.99,26.02,592541.6475622803,12.9886,13.0036,12.9886,13.0036,592541.6476
2012-09-11 15:50:00,26.02,26.05,26.0,26.01,1778083.4479596517,13.0036,13.0186,12.9936,12.9986,1778083.448
2012-09-12 09:30:00,26.04,26.12,26.01,26.06,635946.8133883539,13.0136,13.0535,12.9986,13.0236,635946.8134
2012-09-12 09:40:00,26.06,26.06,26.0,26.01,477151.15390493657,13.0236,13.0236,12.9936,12.9986,477151.1539
2012-09-12 09:50:00,26.01,26.01,25.96,25.96,434204.49335167353,12.9986,12.9986,12.9736,12.9736,434204.4934
2012-09-12 10:00:00,25.96,26.02,25.93,26.02,676142.4423047531,12.9736,13.0036,12.9586,13.0036,676142.4423
2012-09-12 10:10:00,26.02,26.07,26.01,26.04,981506.9539966376,13.0036,13.0286,12.9986,13.0136,981506.954
2012-09-12 10:20:00,26.04,26.05,25.98,25.98,664526.9753935504,13.0136,13.0186,12.9836,12.9836,664526.9754
2012-09-12 10:30:00,25.98,26.0,25.91,25.94,888736.053797952,12.9836,12.9936,12.9486,12.9636,888736.0538
2012-09-12 10:40:00,25.94,25.97,25.92,25.96,303836.16078251565,12.9636,12.9786,12.9536,12.9736,303836.1608
2012-09-12 10:50:00,25.96,26.01,25.96,26.01,393091.85388965305,12.9736,12.9986,12.9736,12.9986,393091.8539
2012-09-12 11:00:00,26.0,26.03,25.99,26.02,519180.8039125783,12.9936,13.0086,12.9886,13.0036,519180.8039
2012-09-12 11:10:00,26.03,26.06,26.02,26.05,360385.1444291609,13.0086,13.0236,13.0036,13.0186,360385.1444
2012-09-12 11:20:00,26.05,26.09,26.05,26.05,363289.0111569616,13.0186,13.0386,13.0186,13.0186,363289.0112
2012-09-12 11:30:00,26.06,26.07,26.04,26.06,349839.52315451624,13.0236,13.0286,13.0136,13.0236,349839.5232
2012-09-12 11:40:00,26.07,26.07,26.05,26.05,365887.2077028886,13.0286,13.0286,13.0186,13.0186,365887.2077
2012-09-12 11:50:00,26.05,26.07,26.02,26.02,197462.9374904478,13.0186,13.0286,13.0036,13.0036,197462.9375
2012-09-12 12:00:00,26.02,26.03,26.01,26.01,221610.8818584747,13.0036,13.0086,12.9986,12.9986,221610.8819
2012-09-12 12:10:00,26.01,26.01,25.98,26.0,245453.15604462783,12.9986,12.9986,12.9836,12.9936,245453.156
2012-09-12 12:20:00,26.0,26.01,26.0,26.0,87880.17728870548,12.9936,12.9986,12.9936,12.9936,87880.1773
2012-09-12 12:30:00,26.0,26.0,26.0,26.0,113709.30765703804,12.9936,12.9936,12.9936,12.9936,113709.3077
2012-09-12 12:40:00,26.0,26.01,25.99,25.99,130062.66238728412,12.9936,12.9986,12.9886,12.9886,130062.6624
2012-09-12 12:50:00,25.98,25.98,25.96,25.97,263487.6967751796,12.9836,12.9836,12.9736,12.9786,263487.6968
2012-09-12 13:00:00,25.98,25.98,25.96,25.96,343267.61424423044,12.9836,12.9836,12.9736,12.9736,343267.6142
2012-09-12 13:10:00,25.96,25.96,25.92,25.92,213052.11676600948,12.9736,12.9736,12.9536,12.9536,213052.1168
2012-09-12 13:20:00,25.92,25.96,25.92,25.94,186611.64603392937,12.9536,12.9736,12.9536,12.9636,186611.646
2012-09-12 13:30:00,25.94,25.98,25.94,25.95,192572.21458046767,12.9636,12.9836,12.9636,12.9686,192572.2146
2012-09-12 13:40:00,25.95,25.98,25.94,25.96,252942.0755005349,12.9686,12.9836,12.9636,12.9736,252942.0755
2012-09-12 13:50:00,25.96,25.97,25.96,25.97,136481.73620663304,12.9736,12.9786,12.9736,12.9786,136481.7362
2012-09-12 14:00:00,25.96,25.98,25.96,25.98,112486.62692954302,12.9736,12.9836,12.9736,12.9836,112486.6269
2012-09-12 14:10:00,25.97,25.98,25.92,25.92,288094.1464160171,12.9786,12.9836,12.9536,12.9536,288094.1464
2012-09-12 14:20:00,25.93,25.99,25.92,25.97,504355.800091701,12.9586,12.9886,12.9536,12.9786,504355.8001
2012-09-12 14:30:00,25.97,25.98,25.94,25.94,327984.1051505426,12.9786,12.9836,12.9636,12.9636,327984.1052
2012-09-12 14:40:00,25.94,25.94,25.92,25.93,181568.0880330124,12.9636,12.9636,12.9536,12.9586,181568.088
2012-09-12 14:50:00,25.92,25.94,25.91,25.92,341739.26333486167,12.9536,12.9636,12.9486,12.9536,341739.2633
2012-09-12 15:00:00,25.91,25.93,25.91,25.91,534464.3130062663,12.9486,12.9586,12.9486,12.9486,534464.313
2012-09-12 15:10:00,25.91,25.92,25.9,25.92,476081.3082683784,12.9486,12.9536,12.9436,12.9536,476081.3083
2012-09-12 15:20:00,25.92,25.92,25.86,25.89,689897.6004890723,12.9536,12.9536,12.9236,12.9386,689897.6005
2012-09-12 15:30:00,25.9,25.9,25.84,25.86,948341.7392633348,12.9436,12.9436,12.9136,12.9236,948341.7393
2012-09-12 15:40:00,25.86,25.86,25.84,25.86,595292.6791991441,12.9236,12.9236,12.9136,12.9236,595292.6792
2012-09-12 15:50:00,25.86,25.92,25.86,25.89,1030261.348005502,12.9236,12.9536,12.9236,12.9386,1030261.348
2012-09-13 09:30:00,25.89,26.05,25.86,26.04,770900.1986856182,12.9386,13.0186,12.9236,13.0136,770900.1987
2012-09-13 09:40:00,26.04,26.07,25.99,26.07,364206.0217025829,13.0136,13.0286,12.9886,13.0286,364206.0217
2012-09-13 09:50:00,26.07,26.11,26.06,26.11,376279.9938865964,13.0286,13.0486,13.0236,13.0486,376279.9939
2012-09-13 10:00:00,26.11,26.12,26.08,26.09,483723.0628152224,13.0486,13.0535,13.0336,13.0386,483723.0628
2012-09-13 10:10:00,26.09,26.17,26.08,26.17,331804.98242396454,13.0386,13.0785,13.0336,13.0785,331804.9824
2012-09-13 10:20:00,26.17,26.17,26.15,26.17,569005.0435580009,13.0785,13.0785,13.0685,13.0785,569005.0436
2012-09-13 10:30:00,26.17,26.21,26.17,26.21,343878.954607978,13.0785,13.0985,13.0785,13.0985,343878.9546
2012-09-13 10:40:00,26.21,26.24,26.13,26.13,907687.605074125,13.0985,13.1135,13.0585,13.0585,907687.6051
2012-09-13 10:50:00,26.13,26.15,26.12,26.13,347546.99679046305,13.0585,13.0685,13.0535,13.0585,347546.9968
2012-09-13 11:00:00,26.13,26.19,26.13,26.15,298792.60278159863,13.0585,13.0885,13.0585,13.0685,298792.6028
2012-09-13 11:10:00,26.15,26.17,26.15,26.17,170716.79657649394,13.0685,13.0785,13.0685,13.0785,170716.7966
2012-09-13 11:20:00,26.17,26.19,26.17,26.17,193336.3900351521,13.0785,13.0885,13.0785,13.0785,193336.39
2012-09-13 11:30:00,26.17,26.19,26.17,26.17,134342.04493351674,13.0785,13.0885,13.0785,13.0785,134342.0449
2012-09-13 11:40:00,26.17,26.18,26.15,26.17,372917.621885985,13.0785,13.0835,13.0685,13.0785,372917.6219
2012-09-13 11:50:00,26.17,26.18,26.15,26.17,385297.2642518722,13.0785,13.0835,13.0685,13.0785,385297.2643
2012-09-13 12:00:00,26.17,26.18,26.17,26.17,200061.1340363748,13.0785,13.0835,13.0785,13.0785,200061.134
2012-09-13 12:10:00,26.17,26.17,26.07,26.08,328595.44551429007,13.0785,13.0785,13.0286,13.0336,328595.4455
2012-09-13 12:20:00,26.08,26.11,26.06,26.07,252330.7351367874,13.0336,13.0486,13.0236,13.0286,252330.7351
2012-09-13 12:30:00,26.07,26.19,26.03,26.14,730857.4048601559,13.0286,13.0885,13.0086,13.0635,730857.4049
2012-09-13 12:40:00,26.14,26.19,26.09,26.11,533241.6322787711,13.0635,13.0885,13.0386,13.0486,533241.6323
2012-09-13 12:50:00,26.11,26.15,26.09,26.14,319578.1751490142,13.0486,13.0685,13.0386,13.0635,319578.1751
2012-09-13 13:00:00,26.13,26.18,26.09,26.1,572978.7559223598,13.0585,13.0835,13.0386,13.0436,572978.7559
2012-09-13 13:10:00,26.09,26.15,26.07,26.14,562738.8048295889,13.0386,13.0685,13.0286,13.0635,562738.8048
2012-09-13 13:20:00,26.14,26.18,26.13,26.17,431606.29680574656,13.0635,13.0835,13.0585,13.0785,431606.2968
2012-09-13 13:30:00,26.18,26.2,26.17,26.17,524988.5373681798,13.0835,13.0935,13.0785,13.0785,524988.5374
2012-09-13 13:40:00,26.17,26.19,26.16,26.18,333791.83860614395,13.0785,13.0885,13.0735,13.0835,333791.8386
2012-09-13 13:50:00,26.19,26.19,26.17,26.19,218248.50985786336,13.0885,13.0885,13.0785,13.0885,218248.5099
2012-09-13 14:00:00,26.19,26.23,26.19,26.2,410973.5595292679,13.0885,13.1085,13.0885,13.0935,410973.5595
2012-09-13 14:10:00,26.2,26.26,26.19,26.24,512456.0599113556,13.0935,13.1235,13.0885,13.1135,512456.0599
2012-09-13 14:20:00,26.24,26.34,26.23,26.3,943909.5216261654,13.1135,13.1635,13.1085,13.1435,943909.5216
2012-09-13 14:30:00,26.3,26.3,26.24,26.27,622038.8201130979,13.1435,13.1435,13.1135,13.1285,622038.8201
2012-09-13 14:40:00,26.27,26.29,26.25,26.28,618982.1182943603,13.1285,13.1385,13.1185,13.1335,618982.1183
2012-09-13 14:50:00,26.28,26.29,26.26,26.27,238117.07167965765,13.1335,13.1385,13.1235,13.1285,238117.0717
2012-09-13 15:00:00,26.26,26.3,26.26,26.29,372153.4464313006,13.1235,13.1435,13.1235,13.1385,372153.4464
2012-09-13 15:10:00,26.3,26.3,26.24,26.26,386061.4397065566,13.1435,13.1435,13.1135,13.1235,386061.4397
2012-09-13 15:20:00,26.26,26.28,26.25,26.26,462020.4799021855,13.1235,13.1335,13.1185,13.1235,462020.4799
2012-09-13 15:30:00,26.27,26.3,26.26,26.3,357175.60751948645,13.1285,13.1435,13.1235,13.1435,357175.6075
2012-09-13 15:40:00,26.3,26.34,26.28,26.32,694176.9830353048,13.1435,13.1635,13.1335,13.1535,694176.983
2012-09-13 15:50:00,26.32,26.32,26.22,26.24,1570074.889194559,13.1535,13.1535,13.1035,13.1135,1570074.8892
2012-09-14 09:30:00,26.11,26.14,26.01,26.03,2070609.812012838,13.0486,13.0635,12.9986,13.0086,2070609.812
2012-09-14 09:40:00,26.03,26.09,26.0,26.02,1744765.3981354118,13.0086,13.0386,12.9936,13.0036,1744765.3981
2012-09-14 09:50:00,26.02,26.13,26.02,26.13,2203882.0113097965,13.0036,13.0585,13.0036,13.0585,2203882.0113
2012-09-14 10:00:00,26.12,26.22,26.11,26.2,1477151.1539049365,13.0535,13.1035,13.0486,13.0935,1477151.1539
2012-09-14 10:10:00,26.19,26.24,26.18,26.2,1346477.1511539049,13.0885,13.1135,13.0835,13.0935,1346477.1512
2012-09-14 10:20:00,26.2,26.28,26.18,26.22,1351520.709154822,13.0935,13.1335,13.0835,13.1035,1351520.7092
2012-09-14 10:30:00,26.22,26.25,26.18,26.19,728564.8784961026,13.1035,13.1185,13.0835,13.0885,728564.8785
2012-09-14 10:40:00,26.18,26.19,26.17,26.19,1308115.5433287483,13.0835,13.0885,13.0785,13.0885,1308115.5433
2012-09-14 10:50:00,26.18,26.2,26.17,26.19,955983.4938101788,13.0835,13.0935,13.0785,13.0885,955983.4938
2012-09-14 11:00:00,26.19,26.19,26.17,26.18,833409.7508788017,13.0885,13.0885,13.0785,13.0835,833409.7509
2012-09-14 11:10:00,26.18,26.19,26.17,26.17,549900.657190891,13.0835,13.0885,13.0785,13.0785,549900.6572
2012-09-14 11:20:00,26.17,26.19,26.17,26.18,629680.5746599418,13.0785,13.0885,13.0785,13.0835,629680.5747
2012-09-14 11:30:00,26.19,26.19,26.16,26.17,576341.127922971,13.0885,13.0885,13.0735,13.0785,576341.1279
2012-09-14 11:40:00,26.18,26.19,26.16,26.18,581843.1911966987,13.0835,13.0885,13.0735,13.0835,581843.1912
2012-09-14 11:50:00,26.18,26.19,26.15,26.17,771511.5390493657,13.0835,13.0885,13.0685,13.0785,771511.539
2012-09-14 12:00:00,26.17,26.19,26.17,26.19,314840.2873299709,13.0785,13.0885,13.0785,13.0885,314840.2873
2012-09-14 12:10:00,26.19,26.19,26.17,26.17,267461.4091395384,13.0885,13.0885,13.0785,13.0785,267461.4091
2012-09-14 12:20:00,26.17,26.18,26.16,26.16,328595.44551429007,13.0785,13.0835,13.0735,13.0735,328595.4455
2012-09-14 12:30:00,26.16,26.17,26.11,26.11,341127.92297111417,13.0735,13.0785,13.0486,13.0486,341127.923
2012-09-14 12:40:00,26.11,26.12,26.11,26.11,301696.4695093993,13.0486,13.0535,13.0486,13.0486,301696.4695
2012-09-14 12:50:00,26.11,26.13,26.09,26.09,361913.4953385297,13.0486,13.0585,13.0386,13.0386,361913.4953
2012-09-14 13:00:00,26.09,26.11,26.08,26.08,384074.5835243772,13.0386,13.0486,13.0336,13.0336,384074.5835
2012-09-14 13:10:00,26.08,26.09,26.05,26.05,329970.961332722,13.0336,13.0386,13.0186,13.0186,329970.9613
2012-09-14 13:20:00,26.05,26.07,26.04,26.05,461561.97462937486,13.0186,13.0286,13.0136,13.0186,461561.9746
2012-09-14 13:30:00,26.05,26.06,26.04,26.05,253400.5807733456,13.0186,13.0236,13.0136,13.0186,253400.5808
2012-09-14 13:40:00,26.04,26.06,26.04,26.06,285648.78496102704,13.0136,13.0236,13.0136,13.0236,285648.785
2012-09-14 13:50:00,26.06,26.12,26.05,26.11,640531.8661164603,13.0236,13.0535,13.0186,13.0486,640531.8661
2012-09-14 14:00:00,26.11,26.11,26.07,26.08,330429.4666055326,13.0486,13.0486,13.0286,13.0336,330429.4666
2012-09-14 14:10:00,26.09,26.09,26.03,26.03,530643.4357328443,13.0386,13.0386,13.0086,13.0086,530643.4357
2012-09-14 14:20:00,26.03,26.04,26.01,26.04,460186.45881094295,13.0086,13.0136,12.9986,13.0136,460186.4588
2012-09-14 14:30:00,26.03,26.05,26.03,26.04,574659.9419226655,13.0086,13.0186,13.0086,13.0136,574659.9419
2012-09-14 14:40:00,26.05,26.09,26.04,26.08,635641.1432064802,13.0186,13.0386,13.0136,13.0336,635641.1432
2012-09-14 14:50:00,26.08,26.15,26.07,26.13,1117071.6796576492,13.0336,13.0685,13.0286,13.0585,1117071.6797
2012-09-14 15:00:00,26.13,26.15,26.12,26.15,753782.6685006877,13.0585,13.0685,13.0535,13.0685,753782.6685
2012-09-14 15:10:00,26.15,26.15,26.1,26.14,754546.8439553721,13.0685,13.0685,13.0436,13.0635,754546.844
2012-09-14 15:20:00,26.14,26.15,26.13,26.15,898517.4996179122,13.0635,13.0685,13.0585,13.0685,898517.4996
2012-09-14 15:30:00,26.14,26.15,26.11,26.11,862601.2532477457,13.0635,13.0685,13.0486,13.0486,862601.2532
2012-09-14 15:40:00,26.11,26.13,26.01,26.02,1309643.894238117,13.0486,13.0585,12.9986,13.0036,1309643.8942
2012-09-14 15:50:00,26.02,26.13,26.01,26.13,1931377.0441693407,13.0036,13.0585,12.9986,13.0585,1931377.0442
2012-09-17 09:30:00,25.84,25.94,25.81,25.9,1648326.4557542412,13.0079,13.0583,12.9928,13.0382,1648326.4558
2012-09-17 09:40:00,25.9,25.92,25.82,25.85,463395.9957206174,13.0382,13.0482,12.9979,13.013,463395.9957
2012-09-17 09:50:00,25.85,25.85,25.78,25.81,666055.3263029191,13.013,13.013,12.9777,12.9928,666055.3263
2012-09-17 10:00:00,25.81,25.88,25.81,25.86,453003.2095369097,12.9928,13.0281,12.9928,13.018,453003.2095
2012-09-17 10:10:00,25.86,25.88,25.83,25.84,666513.8315757298,13.018,13.0281,13.0029,13.0079,666513.8316
2012-09-17 10:20:00,25.85,25.85,25.81,25.83,674155.5861225737,13.013,13.013,12.9928,13.0029,674155.5861
2012-09-17 10:30:00,25.83,25.83,25.79,25.8,1345254.4704264095,13.0029,13.0029,12.9828,12.9878,1345254.4704
2012-09-17 10:40:00,25.8,25.81,25.77,25.79,555249.8853736818,12.9878,12.9928,12.9727,12.9828,555249.8854
2012-09-17 10:50:00,25.79,25.79,25.76,25.78,808039.1257832798,12.9828,12.9828,12.9677,12.9777,808039.1258
2012-09-17 11:00:00,25.77,25.81,25.76,25.81,804371.0836007947,12.9727,12.9928,12.9677,12.9928,804371.0836
2012-09-17 11:10:00,25.8,25.81,25.79,25.8,439859.39171633805,12.9878,12.9928,12.9828,12.9878,439859.3917
2012-09-17 11:20:00,25.79,25.81,25.77,25.77,712670.0290386672,12.9828,12.9928,12.9727,12.9727,712670.029
2012-09-17 11:30:00,25.77,25.78,25.75,25.77,477762.49426868407,12.9727,12.9777,12.9626,12.9727,477762.4943
2012-09-17 11:40:00,25.77,25.79,25.75,25.75,410056.5489836466,12.9727,12.9828,12.9626,12.9626,410056.549
2012-09-17 11:50:00,25.75,25.77,25.74,25.75,526364.0531866116,12.9626,12.9727,12.9576,12.9626,526364.0532
2012-09-17 12:00:00,25.75,25.75,25.73,25.75,1244841.8156808803,12.9626,12.9626,12.9526,12.9626,1244841.8157
2012-09-17 12:10:00,25.74,25.77,25.73,25.76,597738.0406541341,12.9576,12.9727,12.9526,12.9677,597738.0407
2012-09-17 12:20:00,25.76,25.77,25.75,25.75,224361.9134953385,12.9677,12.9727,12.9626,12.9626,224361.9135
2012-09-17 12:30:00,25.75,25.76,25.73,25.75,436191.34953385295,12.9626,12.9677,12.9526,12.9626,436191.3495
2012-09-17 12:40:00,25.76,25.79,25.75,25.79,590554.7913801009,12.9677,12.9828,12.9626,12.9828,590554.7914
2012-09-17 12:50:00,25.78,25.79,25.77,25.78,162616.53675683937,12.9777,12.9828,12.9727,12.9777,162616.5368
2012-09-17 13:00:00,25.78,25.79,25.77,25.77,244383.3104080697,12.9777,12.9828,12.9727,12.9727,244383.3104
2012-09-17 13:10:00,25.77,25.78,25.75,25.77,535839.8288246981,12.9727,12.9777,12.9626,12.9727,535839.8288
2012-09-17 13:20:00,25.77,25.78,25.76,25.78,280605.22696011,12.9727,12.9777,12.9677,12.9777,280605.227
2012-09-17 13:30:00,25.78,25.81,25.78,25.81,317438.4838758979,12.9777,12.9928,12.9777,12.9928,317438.4839
2012-09-17 13:40:00,25.81,25.84,25.8,25.84,489225.12608895,12.9928,13.0079,12.9878,13.0079,489225.1261
2012-09-17 13:50:00,25.83,25.84,25.81,25.83,346324.31606296805,13.0029,13.0079,12.9928,13.0029,346324.3161
2012-09-17 14:00:00,25.83,25.85,25.83,25.84,489072.2909980131,13.0029,13.013,13.0029,13.0079,489072.291
2012-09-17 14:10:00,25.84,25.89,25.84,25.89,343726.1195170411,13.0079,13.0331,13.0079,13.0331,343726.1195
2012-09-17 14:20:00,25.89,25.9,25.85,25.86,476386.97845025215,13.0331,13.0382,13.013,13.018,476386.9785
2012-09-17 14:30:00,25.86,25.86,25.83,25.84,273269.14259513986,13.018,13.018,13.0029,13.0079,273269.1426
2012-09-17 14:40:00,25.84,25.86,25.83,25.85,289775.3324163228,13.0079,13.018,13.0029,13.013,289775.3324
2012-09-17 14:50:00,25.86,25.86,25.84,25.86,266544.39859391714,13.018,13.018,13.0079,13.018,266544.3986
2012-09-17 15:00:00,25.86,25.9,25.85,25.88,743389.8823169799,13.018,13.0382,13.013,13.0281,743389.8823
2012-09-17 15:10:00,25.88,25.92,25.87,25.89,604004.2793825462,13.0281,13.0482,13.0231,13.0331,604004.2794
2012-09-17 15:20:00,25.88,25.92,25.88,25.9,515818.4319119669,13.0281,13.0482,13.0281,13.0382,515818.4319
2012-09-17 15:30:00,25.9,25.92,25.88,25.92,346324.31606296805,13.0382,13.0482,13.0281,13.0482,346324.3161
2012-09-17 15:40:00,25.91,25.95,25.87,25.93,2014672.16872994,13.0432,13.0633,13.0231,13.0533,2014672.1687
2012-09-17 15:50:00,25.94,25.98,25.9,25.98,1809873.1468745223,13.0583,13.0784,13.0382,13.0784,1809873.1469
2012-09-18 09:30:00,25.84,25.98,25.81,25.95,935962.0968974476,13.0079,13.0784,12.9928,13.0633,935962.0969
2012-09-18 09:40:00,25.96,25.99,25.93,25.98,396607.0609812013,13.0684,13.0835,13.0533,13.0784,396607.061
2012-09-18 09:50:00,25.98,26.0,25.94,26.0,428243.9248051352,13.0784,13.0885,13.0583,13.0885,428243.9248
2012-09-18 10:00:00,26.0,26.01,25.96,26.0,537215.3446431301,13.0885,13.0935,13.0684,13.0885,537215.3446
2012-09-18 10:10:00,26.0,26.03,25.99,26.02,306281.5222375057,13.0885,13.1036,13.0835,13.0986,306281.5222
2012-09-18 10:20:00,26.01,26.07,26.01,26.05,604309.9495644199,13.0935,13.1237,13.0935,13.1137,604309.9496
2012-09-18 10:30:00,26.04,26.13,26.04,26.11,867339.1410667889,13.1086,13.1539,13.1086,13.1439,867339.1411
2012-09-18 10:40:00,26.11,26.2,26.07,26.19,1202965.000764175,13.1439,13.1892,13.1237,13.1841,1202965.0008
2012-09-18 10:50:00,26.2,26.27,26.17,26.26,907076.2647103774,13.1892,13.2244,13.1741,13.2194,907076.2647
2012-09-18 11:00:00,26.25,26.26,26.19,26.2,628152.2237505731,13.2143,13.2194,13.1841,13.1892,628152.2238
2012-09-18 11:10:00,26.2,26.21,26.17,26.19,1122420.90784044,13.1892,13.1942,13.1741,13.1841,1122420.9078
2012-09-18 11:20:00,26.19,26.2,26.17,26.17,401803.4540730552,13.1841,13.1892,13.1741,13.1741,401803.4541
2012-09-18 11:30:00,26.17,26.19,26.13,26.17,925110.8054409293,13.1741,13.1841,13.1539,13.1741,925110.8054
2012-09-18 11:40:00,26.17,26.2,26.16,26.2,930154.3634418462,13.1741,13.1892,13.169,13.1892,930154.3634
2012-09-18 11:50:00,26.2,26.22,26.2,26.22,329512.45605991135,13.1892,13.1992,13.1892,13.1992,329512.4561
2012-09-18 12:00:00,26.22,26.28,26.22,26.27,1015283.509093688,13.1992,13.2294,13.1992,13.2244,1015283.5091
2012-09-18 12:10:00,26.27,26.28,26.24,26.26,629680.5746599418,13.2244,13.2294,13.2093,13.2194,629680.5747
2012-09-18 12:20:00,26.26,26.28,26.25,26.26,794895.3079627082,13.2194,13.2294,13.2143,13.2194,794895.308
2012-09-18 12:30:00,26.25,26.3,26.23,26.3,2521779.000458505,13.2143,13.2395,13.2043,13.2395,2521779.0005
2012-09-18 12:40:00,26.3,26.34,26.3,26.33,675836.7721228794,13.2395,13.2597,13.2395,13.2546,675836.7721
2012-09-18 12:50:00,26.32,26.39,26.32,26.37,1009475.7756380864,13.2496,13.2848,13.2496,13.2748,1009475.7756
2012-09-18 13:00:00,26.37,26.41,26.36,26.37,960568.5465382852,13.2748,13.2949,13.2697,13.2748,960568.5465
2012-09-18 13:10:00,26.37,26.4,26.36,26.38,416322.7877120587,13.2748,13.2899,13.2697,13.2798,416322.7877
2012-09-18 13:20:00,26.37,26.38,26.33,26.34,395231.5451627693,13.2748,13.2798,13.2546,13.2597,395231.5452
2012-09-18 13:30:00,26.34,26.35,26.31,26.35,521779.0004585053,13.2597,13.2647,13.2445,13.2647,521779.0005
2012-09-18 13:40:00,26.35,26.37,26.33,26.36,454073.0551734678,13.2647,13.2748,13.2546,13.2697,454073.0552
2012-09-18 13:50:00,26.35,26.37,26.35,26.36,318508.329512456,13.2647,13.2748,13.2647,13.2697,318508.3295
2012-09-18 14:00:00,26.36,26.37,26.33,26.35,468439.5537215344,13.2697,13.2748,13.2546,13.2647,468439.5537
2012-09-18 14:10:00,26.34,26.38,26.34,26.35,537368.179734067,13.2597,13.2798,13.2597,13.2647,537368.1797
2012-09-18 14:20:00,26.34,26.36,26.34,26.36,282133.57786947885,13.2597,13.2697,13.2597,13.2697,282133.5779
2012-09-18 14:30:00,26.35,26.36,26.32,26.32,518569.4635488308,13.2647,13.2697,13.2496,13.2496,518569.4635
2012-09-18 14:40:00,26.32,26.34,26.28,26.3,697692.1901268531,13.2496,13.2597,13.2294,13.2395,697692.1901
2012-09-18 14:50:00,26.3,26.34,26.28,26.33,662845.7893932447,13.2395,13.2597,13.2294,13.2546,662845.7894
2012-09-18 15:00:00,26.33,26.39,26.33,26.39,693412.8075806205,13.2546,13.2848,13.2546,13.2848,693412.8076
2012-09-18 15:10:00,26.39,26.41,26.36,26.39,1037597.4323704722,13.2848,13.2949,13.2697,13.2848,1037597.4324
2012-09-18 15:20:00,26.39,26.43,26.36,26.42,912425.4928931682,13.2848,13.305,13.2697,13.2999,912425.4929
2012-09-18 15:30:00,26.43,26.43,26.37,26.4,1107137.3987467522,13.305,13.305,13.2748,13.2899,1107137.3987
2012-09-18 15:40:00,26.4,26.44,26.38,26.43,1820418.768149167,13.2899,13.31,13.2798,13.305,1820418.7681
2012-09-18 15:50:00,26.43,26.45,26.41,26.45,2803454.0730551733,13.305,13.315,13.2949,13.315,2803454.0731
2012-09-19 09:30:00,26.5,26.69,26.48,26.6,1778389.1181415252,13.3402,13.4358,13.3301,13.3905,1778389.1181
2012-09-19 09:40:00,26.6,26.71,26.59,26.66,1521626.1653675684,13.3905,13.4459,13.3855,13.4207,1521626.1654
2012-09-19 09:50:00,26.66,26.68,26.62,26.65,729329.053950787,13.4207,13.4308,13.4006,13.4157,729329.054
2012-09-19 10:00:00,26.65,26.68,26.54,26.56,584747.0579244994,13.4157,13.4308,13.3603,13.3704,584747.0579
2012-09-19 10:10:00,26.56,26.61,26.56,26.59,424881.5528045239,13.3704,13.3956,13.3704,13.3855,424881.5528
2012-09-19 10:20:00,26.6,26.62,26.58,26.6,484487.2382699067,13.3905,13.4006,13.3805,13.3905,484487.2383
2012-09-19 10:30:00,26.59,26.6,26.51,26.55,646950.9399358092,13.3855,13.3905,13.3452,13.3654,646950.9399
2012-09-19 10:40:00,26.55,26.56,26.51,26.53,395078.71007183247,13.3654,13.3704,13.3452,13.3553,395078.7101
2012-09-19 10:50:00,26.53,26.56,26.53,26.53,362524.8357022772,13.3553,13.3704,13.3553,13.3553,362524.8357
2012-09-19 11:00:00,26.53,26.55,26.52,26.54,438483.8758979061,13.3553,13.3654,13.3503,13.3603,438483.8759
2012-09-19 11:10:00,26.53,26.58,26.53,26.56,726883.692495797,13.3553,13.3805,13.3553,13.3704,726883.6925
2012-09-19 11:20:00,26.56,26.59,26.56,26.58,803759.7432370472,13.3704,13.3855,13.3704,13.3805,803759.7432
2012-09-19 11:30:00,26.57,26.62,26.57,26.61,428396.7598960721,13.3754,13.4006,13.3754,13.3956,428396.7599
2012-09-19 11:40:00,26.61,26.65,26.6,26.63,466452.697539355,13.3956,13.4157,13.3905,13.4056,466452.6975
2012-09-19 11:50:00,26.63,26.64,26.58,26.58,428855.26516888273,13.4056,13.4107,13.3805,13.3805,428855.2652
2012-09-19 12:00:00,26.58,26.63,26.58,26.62,850680.1161546691,13.3805,13.4056,13.3805,13.4006,850680.1162
2012-09-19 12:10:00,26.62,26.69,26.62,26.66,532171.786642213,13.4006,13.4358,13.4006,13.4207,532171.7866
2012-09-19 12:20:00,26.67,26.72,26.66,26.7,625401.1921137093,13.4258,13.4509,13.4207,13.4409,625401.1921
2012-09-19 12:30:00,26.7,26.75,26.68,26.7,544551.4290081002,13.4409,13.466,13.4308,13.4409,544551.429
2012-09-19 12:40:00,26.7,26.73,26.69,26.73,519486.4740944521,13.4409,13.456,13.4358,13.456,519486.4741
2012-09-19 12:50:00,26.73,26.77,26.68,26.74,872382.6990677059,13.456,13.4761,13.4308,13.461,872382.6991
2012-09-19 13:00:00,26.73,26.77,26.73,26.75,532324.6217331499,13.456,13.4761,13.456,13.466,532324.6217
2012-09-19 13:10:00,26.74,26.75,26.72,26.73,458658.10790157417,13.461,13.466,13.4509,13.456,458658.1079
2012-09-19 13:20:00,26.73,26.75,26.72,26.75,541494.7271893626,13.456,13.466,13.4509,13.466,541494.7272
2012-09-19 13:30:00,26.74,26.75,26.7,26.72,1110652.6058383004,13.461,13.466,13.4409,13.4509,1110652.6058
2012-09-19 13:40:00,26.72,26.72,26.7,26.7,577410.9735595293,13.4509,13.4509,13.4409,13.4409,577410.9736
2012-09-19 13:50:00,26.7,26.73,26.7,26.72,492434.6629986245,13.4409,13.456,13.4409,13.4509,492434.663
2012-09-19 14:00:00,26.72,26.73,26.7,26.73,542411.7377349839,13.4509,13.456,13.4409,13.456,542411.7377
2012-09-19 14:10:00,26.73,26.74,26.72,26.73,630597.5852055631,13.456,13.461,13.4509,13.456,630597.5852
2012-09-19 14:20:00,26.73,26.75,26.72,26.74,636710.9888430383,13.456,13.466,13.4509,13.461,636710.9888
2012-09-19 14:30:00,26.73,26.75,26.68,26.7,600336.2372000611,13.456,13.466,13.4308,13.4409,600336.2372
2012-09-19 14:40:00,26.7,26.72,26.68,26.68,453156.0446278465,13.4409,13.4509,13.4308,13.4308,453156.0446
2012-09-19 14:50:00,26.68,26.72,26.67,26.72,459727.9535381323,13.4308,13.4509,13.4258,13.4509,459727.9535
2012-09-19 15:00:00,26.72,26.73,26.71,26.73,550053.4922818278,13.4509,13.456,13.4459,13.456,550053.4923
2012-09-19 15:10:00,26.73,26.75,26.73,26.75,767843.4968668806,13.456,13.466,13.456,13.466,767843.4969
2012-09-19 15:20:00,26.75,26.76,26.73,26.73,744306.8928626012,13.466,13.4711,13.456,13.456,744306.8929
2012-09-19 15:30:00,26.73,26.76,26.73,26.75,1244077.6402261958,13.456,13.4711,13.456,13.466,1244077.6402
2012-09-19 15:40:00,26.74,26.76,26.73,26.75,896683.4785266697,13.461,13.4711,13.456,13.466,896683.4785
2012-09-19 15:50:00,26.76,26.77,26.7,26.72,2972642.5187222986,13.4711,13.4761,13.4409,13.4509,2972642.5187
2012-09-20 09:30:00,26.6,26.77,26.56,26.71,1184471.954760813,13.3905,13.4761,13.3704,13.4459,1184471.9548
2012-09-20 09:40:00,26.72,26.8,26.71,26.78,822711.2945132202,13.4509,13.4912,13.4459,13.4811,822711.2945
2012-09-20 09:50:00,26.78,26.8,26.75,26.79,2152070.9154821946,13.4811,13.4912,13.466,13.4862,2152070.9155
2012-09-20 10:00:00,26.79,26.87,26.75,26.87,1447959.6515359925,13.4862,13.5265,13.466,13.5265,1447959.6515
2012-09-20 10:10:00,26.87,26.95,26.86,26.95,1618829.2832034235,13.5265,13.5667,13.5214,13.5667,1618829.2832
2012-09-20 10:20:00,26.94,26.98,26.91,26.96,1457129.7569922053,13.5617,13.5818,13.5466,13.5718,1457129.757
2012-09-20 10:30:00,26.96,27.04,26.96,27.02,1666819.5017576034,13.5718,13.612,13.5718,13.602,1666819.5018
2012-09-20 10:40:00,27.03,27.03,26.95,26.98,2347088.4915176523,13.607,13.607,13.5667,13.5818,2347088.4915
2012-09-20 10:50:00,26.98,27.06,26.97,27.03,2107901.5742014367,13.5818,13.6221,13.5768,13.607,2107901.5742
2012-09-20 11:00:00,27.04,27.11,27.03,27.09,1497019.7157267309,13.612,13.6473,13.607,13.6372,1497019.7157
2012-09-20 11:10:00,27.09,27.2,27.09,27.16,1458963.7780834478,13.6372,13.6926,13.6372,13.6724,1458963.7781
2012-09-20 11:20:00,27.17,27.17,27.11,27.13,1075194.8647409445,13.6775,13.6775,13.6473,13.6573,1075194.8647
2012-09-20 11:30:00,27.12,27.16,27.08,27.12,710377.5026746141,13.6523,13.6724,13.6322,13.6523,710377.5027
2012-09-20 11:40:00,27.12,27.13,27.09,27.11,584594.2228335625,13.6523,13.6573,13.6372,13.6473,584594.2228
2012-09-20 11:50:00,27.11,27.17,27.1,27.16,842427.0212440776,13.6473,13.6775,13.6422,13.6724,842427.0212
2012-09-20 12:00:00,27.16,27.19,27.09,27.1,1440623.5671710223,13.6724,13.6875,13.6372,13.6422,1440623.5672
2012-09-20 12:10:00,27.09,27.12,27.08,27.1,856335.0145193336,13.6372,13.6523,13.6322,13.6422,856335.0145
2012-09-20 12:20:00,27.11,27.13,27.09,27.11,726578.0223139232,13.6473,13.6573,13.6372,13.6473,726578.0223
2012-09-20 12:30:00,27.11,27.11,27.04,27.06,671098.8843038362,13.6473,13.6473,13.612,13.6221,671098.8843
2012-09-20 12:40:00,27.06,27.08,27.04,27.05,433745.9880788629,13.6221,13.6322,13.612,13.6171,433745.9881
2012-09-20 12:50:00,27.04,27.12,27.04,27.1,468133.8835396607,13.612,13.6523,13.612,13.6422,468133.8835
2012-09-20 13:00:00,27.11,27.15,27.09,27.15,648937.7961179886,13.6473,13.6674,13.6372,13.6674,648937.7961
2012-09-20 13:10:00,27.15,27.18,27.13,27.17,1035152.070915482,13.6674,13.6825,13.6573,13.6775,1035152.0709
2012-09-20 13:20:00,27.17,27.2,27.15,27.19,1011768.3020021396,13.6775,13.6926,13.6674,13.6875,1011768.302
2012-09-20 13:30:00,27.19,27.24,27.19,27.21,1032095.3690967446,13.6875,13.7127,13.6875,13.6976,1032095.3691
2012-09-20 13:40:00,27.21,27.22,27.17,27.19,861989.9128839981,13.6976,13.7026,13.6775,13.6875,861989.9129
2012-09-20 13:50:00,27.18,27.19,27.15,27.16,833715.4210606755,13.6825,13.6875,13.6674,13.6724,833715.4211
2012-09-20 14:00:00,27.17,27.18,27.11,27.12,836772.1228794131,13.6775,13.6825,13.6473,13.6523,836772.1229
2012-09-20 14:10:00,27.13,27.15,27.11,27.15,645728.2592083142,13.6573,13.6674,13.6473,13.6674,645728.2592
2012-09-20 14:20:00,27.15,27.18,27.13,27.18,690508.9408528198,13.6674,13.6825,13.6573,13.6825,690508.9409
2012-09-20 14:30:00,27.18,27.23,27.17,27.23,913953.8438025372,13.6825,13.7077,13.6775,13.7077,913953.8438
2012-09-20 14:40:00,27.23,27.25,27.21,27.24,1051658.260736665,13.7077,13.7177,13.6976,13.7127,1051658.2607
2012-09-20 14:50:00,27.24,27.25,27.18,27.21,1701818.7375821488,13.7127,13.7177,13.6825,13.6976,1701818.7376
2012-09-20 15:00:00,27.21,27.25,27.19,27.23,876662.0816139386,13.6976,13.7177,13.6875,13.7077,876662.0816
2012-09-20 15:10:00,27.24,27.32,27.23,27.3,1518416.628457894,13.7127,13.753,13.7077,13.7429,1518416.6285
2012-09-20 15:20:00,27.3,27.32,27.27,27.3,1526669.7233684852,13.7429,13.753,13.7278,13.7429,1526669.7234
2012-09-20 15:30:00,27.3,27.3,27.25,27.27,1576646.7981048448,13.7429,13.7429,13.7177,13.7278,1576646.7981
2012-09-20 15:40:00,27.27,27.3,27.21,27.24,1582760.20174232,13.7278,13.7429,13.6976,13.7127,1582760.2017
2012-09-20 15:50:00,27.24,27.28,27.21,27.25,4963778.083447959,13.7127,13.7329,13.6976,13.7177,4963778.0834
2012-09-21 09:30:00,27.32,27.38,27.27,27.35,9047226.043099497,13.753,13.7832,13.7278,13.7681,9047226.0431
2012-09-21 09:40:00,27.35,27.4,27.31,27.39,1491364.8173620664,13.7681,13.7933,13.748,13.7882,1491364.8174
2012-09-21 09:50:00,27.39,27.58,27.38,27.57,2430536.451169188,13.7882,13.8839,13.7832,13.8788,2430536.4512
2012-09-21 10:00:00,27.57,27.6,27.44,27.45,2595292.679199144,13.8788,13.8939,13.8134,13.8184,2595292.6792
2012-09-21 10:10:00,27.45,27.45,27.38,27.43,1514442.916093535,13.8184,13.8184,13.7832,13.8084,1514442.9161
2012-09-21 10:20:00,27.43,27.45,27.39,27.41,1380865.0466147026,13.8084,13.8184,13.7882,13.7983,1380865.0466
2012-09-21 10:30:00,27.41,27.51,27.4,27.51,1177135.870395843,13.7983,13.8486,13.7933,13.8486,1177135.8704
2012-09-21 10:40:00,27.51,27.52,27.45,27.47,928626.0125324774,13.8486,13.8537,13.8184,13.8285,928626.0125
2012-09-21 10:50:00,27.47,27.49,27.44,27.45,1638239.339752407,13.8285,13.8386,13.8134,13.8184,1638239.3398
2012-09-21 11:00:00,27.45,27.48,27.43,27.43,719241.937948953,13.8184,13.8335,13.8084,13.8084,719241.9379
2012-09-21 11:10:00,27.43,27.45,27.36,27.36,649549.1364817362,13.8084,13.8184,13.7731,13.7731,649549.1365
2012-09-21 11:20:00,27.37,27.4,27.33,27.39,768607.672321565,13.7782,13.7933,13.758,13.7882,768607.6723
2012-09-21 11:30:00,27.4,27.41,27.37,27.38,426409.9037138927,13.7933,13.7983,13.7782,13.7832,426409.9037
2012-09-21 11:40:00,27.38,27.4,27.36,27.37,421060.67553110194,13.7832,13.7933,13.7731,13.7782,421060.6755
2012-09-21 11:50:00,27.38,27.39,27.37,27.38,539507.8710071832,13.7832,13.7882,13.7782,13.7832,539507.871
2012-09-21 12:00:00,27.38,27.39,27.37,27.38,427479.7493504508,13.7832,13.7882,13.7782,13.7832,427479.7494
2012-09-21 12:10:00,27.38,27.39,27.37,27.39,401650.6189821183,13.7832,13.7882,13.7782,13.7882,401650.619
2012-09-21 12:20:00,27.38,27.41,27.38,27.4,484487.2382699067,13.7832,13.7983,13.7832,13.7933,484487.2383
2012-09-21 12:30:00,27.39,27.41,27.35,27.36,719547.6081308268,13.7882,13.7983,13.7681,13.7731,719547.6081
2012-09-21 12:40:00,27.36,27.38,27.35,27.37,625401.1921137093,13.7731,13.7832,13.7681,13.7782,625401.1921
2012-09-21 12:50:00,27.37,27.37,27.32,27.32,681950.1757603545,13.7782,13.7782,13.753,13.753,681950.1758
2012-09-21 13:00:00,27.32,27.38,27.32,27.36,760048.9072290998,13.753,13.7832,13.753,13.7731,760048.9072
2012-09-21 13:10:00,27.37,27.38,27.32,27.35,610729.0233837689,13.7782,13.7832,13.753,13.7681,610729.0234
2012-09-21 13:20:00,27.36,27.36,27.29,27.32,611951.704111264,13.7731,13.7731,13.7379,13.753,611951.7041
2012-09-21 13:30:00,27.32,27.37,27.32,27.36,536451.1691884457,13.753,13.7782,13.753,13.7731,536451.1692
2012-09-21 13:40:00,27.36,27.38,27.34,27.36,824392.4805135259,13.7731,13.7832,13.7631,13.7731,824392.4805
2012-09-21 13:50:00,27.35,27.36,27.32,27.35,1793519.7921442762,13.7681,13.7731,13.753,13.7681,1793519.7921
2012-09-21 14:00:00,27.35,27.35,27.32,27.34,573131.5910132966,13.7681,13.7681,13.753,13.7631,573131.591
2012-09-21 14:10:00,27.33,27.34,27.31,27.32,687605.074125019,13.758,13.7631,13.748,13.753,687605.0741
2012-09-21 14:20:00,27.32,27.36,27.32,27.35,905395.0787100716,13.753,13.7731,13.753,13.7681,905395.0787
2012-09-21 14:30:00,27.34,27.4,27.34,27.4,1075194.8647409445,13.7631,13.7933,13.7631,13.7933,1075194.8647
2012-09-21 14:40:00,27.4,27.44,27.39,27.43,2342503.438789546,13.7933,13.8134,13.7882,13.8084,2342503.4388
2012-09-21 14:50:00,27.43,27.47,27.42,27.42,1769983.188139997,13.8084,13.8285,13.8033,13.8033,1769983.1881
2012-09-21 15:00:00,27.42,27.45,27.41,27.43,1253094.9105914717,13.8033,13.8184,13.7983,13.8084,1253094.9106
2012-09-21 15:10:00,27.43,27.45,27.41,27.42,1232615.00840593,13.8084,13.8184,13.7983,13.8033,1232615.0084
2012-09-21 15:20:00,27.42,27.42,27.38,27.38,1699679.0463090325,13.8033,13.8033,13.7832,13.7832,1699679.0463
2012-09-21 15:30:00,27.38,27.45,27.38,27.42,1949105.914718019,13.7832,13.8184,13.7832,13.8033,1949105.9147
2012-09-21 15:40:00,27.42,27.43,27.38,27.38,1716949.4115848998,13.8033,13.8084,13.7832,13.7832,1716949.4116
2012-09-21 15:50:00,27.38,27.4,27.3,27.36,6677823.628305059,13.7832,13.7933,13.7429,13.7731,6677823.6283
2012-09-24 09:30:00,27.21,27.26,27.12,27.18,1325080.238422742,13.6976,13.7228,13.6523,13.6825,1325080.2384
2012-09-24 09:40:00,27.18,27.23,27.17,27.2,533394.4673697081,13.6825,13.7077,13.6775,13.6926,533394.4674
2012-09-24 09:50:00,27.21,27.26,27.17,27.26,455601.4060828366,13.6976,13.7228,13.6775,13.7228,455601.4061
2012-09-24 10:00:00,27.25,27.26,27.21,27.21,503438.78954607976,13.7177,13.7228,13.6976,13.6976,503438.7895
2012-09-24 10:10:00,27.21,27.23,27.21,27.23,529726.425187223,13.6976,13.7077,13.6976,13.7077,529726.4252
2012-09-24 10:20:00,27.22,27.23,27.16,27.18,874522.3903408222,13.7026,13.7077,13.6724,13.6825,874522.3903
2012-09-24 10:30:00,27.19,27.22,27.18,27.19,537368.179734067,13.6875,13.7026,13.6825,13.6875,537368.1797
2012-09-24 10:40:00,27.19,27.28,27.18,27.21,582760.20174232,13.6875,13.7329,13.6825,13.6976,582760.2017
2012-09-24 10:50:00,27.21,27.26,27.19,27.26,495644.1999082989,13.6976,13.7228,13.6875,13.7228,495644.1999
2012-09-24 11:00:00,27.25,27.27,27.24,27.25,491670.4875439401,13.7177,13.7278,13.7127,13.7177,491670.4875
2012-09-24 11:10:00,27.25,27.25,27.21,27.21,742014.3664985481,13.7177,13.7177,13.6976,13.6976,742014.3665
2012-09-24 11:20:00,27.2,27.24,27.19,27.23,424728.71771358704,13.6926,13.7127,13.6875,13.7077,424728.7177
2012-09-24 11:30:00,27.23,27.24,27.22,27.22,260583.83004737887,13.7077,13.7127,13.7026,13.7026,260583.83
2012-09-24 11:40:00,27.22,27.23,27.19,27.21,439095.2162616536,13.7026,13.7077,13.6875,13.6976,439095.2163
2012-09-24 11:50:00,27.21,27.23,27.16,27.18,567935.1979214427,13.6976,13.7077,13.6724,13.6825,567935.1979
2012-09-24 12:00:00,27.17,27.19,27.15,27.18,785878.0375974324,13.6775,13.6875,13.6674,13.6825,785878.0376
2012-09-24 12:10:00,27.19,27.19,27.15,27.17,315604.46278465533,13.6875,13.6875,13.6674,13.6775,315604.4628
2012-09-24 12:20:00,27.16,27.18,27.15,27.16,356717.1022466758,13.6724,13.6825,13.6674,13.6724,356717.1022
2012-09-24 12:30:00,27.16,27.17,27.13,27.16,329665.2911508482,13.6724,13.6775,13.6573,13.6724,329665.2912
2012-09-24 12:40:00,27.15,27.18,27.15,27.17,374904.4780681644,13.6674,13.6825,13.6674,13.6775,374904.4781
2012-09-24 12:50:00,27.17,27.18,27.13,27.17,414030.2613480055,13.6775,13.6825,13.6573,13.6775,414030.2613
2012-09-24 13:00:00,27.17,27.17,27.14,27.15,426562.7388048296,13.6775,13.6775,13.6624,13.6674,426562.7388
2012-09-24 13:10:00,27.15,27.16,27.14,27.15,220693.8713128534,13.6674,13.6724,13.6624,13.6674,220693.8713
2012-09-24 13:20:00,27.15,27.16,27.14,27.15,140455.4485709919,13.6674,13.6724,13.6624,13.6674,140455.4486
2012-09-24 13:30:00,27.15,27.17,27.14,27.16,384838.7589790616,13.6674,13.6775,13.6624,13.6724,384838.759
2012-09-24 13:40:00,27.17,27.21,27.15,27.21,220693.8713128534,13.6775,13.6976,13.6674,13.6976,220693.8713
2012-09-24 13:50:00,27.2,27.23,27.2,27.21,328748.28060522693,13.6926,13.7077,13.6926,13.6976,328748.2806
2012-09-24 14:00:00,27.21,27.22,27.17,27.19,575118.447195476,13.6976,13.7026,13.6775,13.6875,575118.4472
2012-09-24 14:10:00,27.19,27.21,27.18,27.2,473635.9468133883,13.6875,13.6976,13.6825,13.6926,473635.9468
2012-09-24 14:20:00,27.19,27.2,27.16,27.19,492893.1682714351,13.6875,13.6926,13.6724,13.6875,492893.1683
2012-09-24 14:30:00,27.19,27.19,27.17,27.19,551276.173009323,13.6875,13.6875,13.6775,13.6875,551276.173
2012-09-24 14:40:00,27.19,27.22,27.19,27.21,241173.77349839525,13.6875,13.7026,13.6875,13.6976,241173.7735
2012-09-24 14:50:00,27.21,27.25,27.2,27.25,555097.0502827449,13.6976,13.7177,13.6926,13.7177,555097.0503
2012-09-24 15:00:00,27.24,27.26,27.22,27.25,502980.2842732691,13.7127,13.7228,13.7026,13.7177,502980.2843
2012-09-24 15:10:00,27.25,27.26,27.23,27.25,397982.5767996332,13.7177,13.7228,13.7077,13.7177,397982.5768
2012-09-24 15:20:00,27.25,27.31,27.25,27.29,737887.8190432523,13.7177,13.748,13.7177,13.7379,737887.819
2012-09-24 15:30:00,27.28,27.29,27.26,27.27,610270.5181109583,13.7329,13.7379,13.7228,13.7278,610270.5181
2012-09-24 15:40:00,27.27,27.28,27.24,27.25,1270212.440776402,13.7278,13.7329,13.7127,13.7177,1270212.4408
2012-09-24 15:50:00,27.25,27.26,27.23,27.24,1493810.1788170564,13.7177,13.7228,13.7077,13.7127,1493810.1788
2012-09-25 09:30:00,27.15,27.26,27.13,27.17,850527.2810637322,13.6674,13.7228,13.6573,13.6775,850527.2811
2012-09-25 09:40:00,27.17,27.25,27.13,27.23,928626.0125324774,13.6775,13.7177,13.6573,13.7077,928626.0125
2012-09-25 09:50:00,27.23,27.3,27.23,27.28,739721.8401344948,13.7077,13.7429,13.7077,13.7329,739721.8401
2012-09-25 10:00:00,27.28,27.36,27.28,27.36,504355.800091701,13.7329,13.7731,13.7329,13.7731,504355.8001
2012-09-25 10:10:00,27.36,27.44,27.35,27.44,748891.9455907076,13.7731,13.8134,13.7681,13.8134,748891.9456
2012-09-25 10:20:00,27.43,27.44,27.39,27.43,870243.0077945896,13.8084,13.8134,13.7882,13.8084,870243.0078
2012-09-25 10:30:00,27.43,27.45,27.3,27.34,1277548.5251413723,13.8084,13.8184,13.7429,13.7631,1277548.5251
2012-09-25 10:40:00,27.34,27.4,27.3,27.3,610423.3532018951,13.7631,13.7933,13.7429,13.7429,610423.3532
2012-09-25 10:50:00,27.3,27.35,27.3,27.32,392939.0187987162,13.7429,13.7681,13.7429,13.753,392939.0188
2012-09-25 11:00:00,27.32,27.35,27.32,27.33,242549.2893168272,13.753,13.7681,13.753,13.758,242549.2893
2012-09-25 11:10:00,27.33,27.34,27.3,27.33,373223.29206785874,13.758,13.7631,13.7429,13.758,373223.2921
2012-09-25 11:20:00,27.33,27.36,27.32,27.34,296347.2413266086,13.758,13.7731,13.753,13.7631,296347.2413
2012-09-25 11:30:00,27.34,27.34,27.26,27.26,408986.7033470885,13.7631,13.7631,13.7228,13.7228,408986.7033
2012-09-25 11:40:00,27.26,27.3,27.26,27.28,405471.4962555402,13.7228,13.7429,13.7228,13.7329,405471.4963
2012-09-25 11:50:00,27.28,27.3,27.26,27.3,364664.5269753935,13.7329,13.7429,13.7228,13.7429,364664.527
2012-09-25 12:00:00,27.3,27.3,27.28,27.3,302460.64496408374,13.7429,13.7429,13.7329,13.7429,302460.645
2012-09-25 12:10:00,27.3,27.33,27.28,27.3,428549.594987009,13.7429,13.758,13.7329,13.7429,428549.595
2012-09-25 12:20:00,27.3,27.3,27.28,27.29,326302.9191502369,13.7429,13.7429,13.7329,13.7379,326302.9192
2012-09-25 12:30:00,27.29,27.31,27.27,27.28,450099.34280910896,13.7379,13.748,13.7278,13.7329,450099.3428
2012-09-25 12:40:00,27.28,27.3,27.25,27.28,516276.9371847776,13.7329,13.7429,13.7177,13.7329,516276.9372
2012-09-25 12:50:00,27.27,27.28,27.26,27.27,225278.9240409598,13.7278,13.7329,13.7228,13.7278,225278.924
2012-09-25 13:00:00,27.27,27.27,27.26,27.26,265168.8827754852,13.7278,13.7278,13.7228,13.7228,265168.8828
2012-09-25 13:10:00,27.27,27.27,27.22,27.23,385450.0993428091,13.7278,13.7278,13.7026,13.7077,385450.0993
2012-09-25 13:20:00,27.23,27.24,27.21,27.21,285954.4551429008,13.7077,13.7127,13.6976,13.6976,285954.4551
2012-09-25 13:30:00,27.22,27.24,27.19,27.24,480513.5259055479,13.7026,13.7127,13.6875,13.7127,480513.5259
2012-09-25 13:40:00,27.24,27.28,27.24,27.27,295277.39569005044,13.7127,13.7329,13.7127,13.7278,295277.3957
2012-09-25 13:50:00,27.27,27.28,27.25,27.26,536756.8393703194,13.7278,13.7329,13.7177,13.7228,536756.8394
2012-09-25 14:00:00,27.26,27.28,27.25,27.26,543634.4184624789,13.7228,13.7329,13.7177,13.7228,543634.4185
2012-09-25 14:10:00,27.26,27.29,27.25,27.25,748586.2754088339,13.7228,13.7379,13.7177,13.7177,748586.2754
2012-09-25 14:20:00,27.25,27.26,27.24,27.25,487696.7751795812,13.7177,13.7228,13.7127,13.7177,487696.7752
2012-09-25 14:30:00,27.25,27.26,27.24,27.25,270976.61623108666,13.7177,13.7228,13.7127,13.7177,270976.6162
2012-09-25 14:40:00,27.25,27.25,27.23,27.24,365123.03224820417,13.7177,13.7177,13.7077,13.7127,365123.0322
2012-09-25 14:50:00,27.24,27.24,27.18,27.19,613632.8901115695,13.7127,13.7127,13.6825,13.6875,613632.8901
2012-09-25 15:00:00,27.19,27.23,27.17,27.21,1394314.534617148,13.6875,13.7077,13.6775,13.6976,1394314.5346
2012-09-25 15:10:00,27.21,27.23,27.18,27.19,1145040.501299098,13.6976,13.7077,13.6825,13.6875,1145040.5013
2012-09-25 15:20:00,27.19,27.22,27.18,27.19,815833.7154210607,13.6875,13.7026,13.6825,13.6875,815833.7154
2012-09-25 15:30:00,27.19,27.21,27.13,27.13,814305.3645116918,13.6875,13.6976,13.6573,13.6573,814305.3645
2012-09-25 15:40:00,27.14,27.15,27.07,27.11,1059605.6854653829,13.6624,13.6674,13.6271,13.6473,1059605.6855
2012-09-25 15:50:00,27.11,27.13,27.03,27.04,3024453.6145499004,13.6473,13.6573,13.607,13.612,3024453.6145
2012-09-26 09:30:00,27.19,27.36,27.06,27.07,1248051.3525905546,13.6875,13.7731,13.6221,13.6271,1248051.3526
2012-09-26 09:40:00,27.08,27.16,27.06,27.16,1121656.7323857555,13.6322,13.6724,13.6221,13.6724,1121656.7324
2012-09-26 09:50:00,27.17,27.19,27.13,27.17,429008.1002598197,13.6775,13.6875,13.6573,13.6775,429008.1003
2012-09-26 10:00:00,27.17,27.17,27.11,27.12,449640.8375362983,13.6775,13.6775,13.6473,13.6523,449640.8375
2012-09-26 10:10:00,27.12,27.12,27.07,27.07,443068.9286260125,13.6523,13.6523,13.6271,13.6271,443068.9286
2012-09-26 10:20:00,27.08,27.09,27.04,27.04,496866.880635794,13.6322,13.6372,13.612,13.612,496866.8806
2012-09-26 10:30:00,27.05,27.07,27.04,27.06,652605.8383004738,13.6171,13.6271,13.612,13.6221,652605.8383
2012-09-26 10:40:00,27.06,27.11,27.05,27.09,354730.2460644964,13.6221,13.6473,13.6171,13.6372,354730.2461
2012-09-26 10:50:00,27.1,27.11,27.07,27.07,474858.6275408834,13.6422,13.6473,13.6271,13.6271,474858.6275
2012-09-26 11:00:00,27.08,27.1,27.04,27.04,1010545.6212746446,13.6322,13.6422,13.612,13.612,1010545.6213
2012-09-26 11:10:00,27.04,27.08,27.04,27.08,377808.3447959651,13.612,13.6322,13.612,13.6322,377808.3448
2012-09-26 11:20:00,27.08,27.09,27.03,27.06,389270.9766162311,13.6322,13.6372,13.607,13.6221,389270.9766
2012-09-26 11:30:00,27.05,27.06,27.03,27.05,377655.50970502826,13.6171,13.6221,13.607,13.6171,377655.5097
2012-09-26 11:40:00,27.05,27.07,27.04,27.06,467981.0484487238,13.6171,13.6271,13.612,13.6221,467981.0484
2012-09-26 11:50:00,27.06,27.06,27.04,27.04,602628.7635641143,13.6221,13.6221,13.612,13.612,602628.7636
2012-09-26 12:00:00,27.05,27.06,27.03,27.03,580314.84028733,13.6171,13.6221,13.607,13.607,580314.8403
2012-09-26 12:10:00,27.03,27.04,27.02,27.02,315145.9575118447,13.607,13.612,13.602,13.602,315145.9575
2012-09-26 12:20:00,27.02,27.04,27.02,27.02,547302.460644964,13.602,13.612,13.602,13.602,547302.4606
2012-09-26 12:30:00,27.02,27.04,27.02,27.03,235060.36986092007,13.602,13.612,13.602,13.607,235060.3699
2012-09-26 12:40:00,27.03,27.04,27.01,27.02,407458.3524377197,13.607,13.612,13.5969,13.602,407458.3524
2012-09-26 12:50:00,27.02,27.06,27.0,27.06,300779.45896377804,13.602,13.6221,13.5919,13.6221,300779.459
2012-09-26 13:00:00,27.06,27.06,27.03,27.05,243771.97004432217,13.6221,13.6221,13.607,13.6171,243771.97
2012-09-26 13:10:00,27.05,27.06,27.04,27.04,144429.16093535075,13.6171,13.6221,13.612,13.612,144429.1609
2012-09-26 13:20:00,27.05,27.05,27.02,27.02,290081.00259819656,13.6171,13.6171,13.602,13.602,290081.0026
2012-09-26 13:30:00,27.03,27.04,27.01,27.01,591013.2966529115,13.607,13.612,13.5969,13.5969,591013.2967
2012-09-26 13:40:00,27.01,27.02,26.97,26.98,649549.1364817362,13.5969,13.602,13.5768,13.5818,649549.1365
2012-09-26 13:50:00,26.98,27.0,26.95,26.96,920525.7527128228,13.5818,13.5919,13.5667,13.5718,920525.7527
2012-09-26 14:00:00,26.96,26.99,26.94,26.98,383616.07825156656,13.5718,13.5869,13.5617,13.5818,383616.0783
2012-09-26 14:10:00,26.99,26.99,26.98,26.99,278312.7005960568,13.5869,13.5869,13.5818,13.5869,278312.7006
2012-09-26 14:20:00,26.99,27.0,26.97,26.97,569769.2190126852,13.5869,13.5919,13.5768,13.5768,569769.219
2012-09-26 14:30:00,26.98,27.0,26.96,26.98,633959.9572061745,13.5818,13.5919,13.5718,13.5818,633959.9572
2012-09-26 14:40:00,26.99,27.0,26.98,27.0,327984.1051505426,13.5869,13.5919,13.5818,13.5919,327984.1052
2012-09-26 14:50:00,27.0,27.0,26.98,26.99,207702.8885832187,13.5919,13.5919,13.5818,13.5869,207702.8886
2012-09-26 15:00:00,26.99,27.0,26.98,26.98,242549.2893168272,13.5869,13.5919,13.5818,13.5818,242549.2893
2012-09-26 15:10:00,26.99,27.01,26.98,26.99,219624.02567629528,13.5869,13.5969,13.5818,13.5869,219624.0257
2012-09-26 15:20:00,27.0,27.0,26.98,26.99,187834.32676142445,13.5919,13.5919,13.5818,13.5869,187834.3268
2012-09-26 15:30:00,27.0,27.0,26.96,26.98,413877.4262570686,13.5919,13.5919,13.5718,13.5818,413877.4263
2012-09-26 15:40:00,26.98,26.99,26.96,26.98,460033.6237200061,13.5818,13.5869,13.5718,13.5818,460033.6237
2012-09-26 15:50:00,26.97,27.01,26.96,27.0,2335014.5193336387,13.5768,13.5969,13.5718,13.5919,2335014.5193
2012-09-27 09:30:00,26.93,27.02,26.89,26.98,876203.5763411279,13.5567,13.602,13.5365,13.5818,876203.5763
2012-09-27 09:40:00,26.98,27.02,26.93,27.0,500840.5930001528,13.5818,13.602,13.5567,13.5919,500840.593
2012-09-27 09:50:00,27.0,27.0,26.94,26.97,705945.2850374446,13.5919,13.5919,13.5617,13.5768,705945.285
2012-09-27 10:00:00,26.96,27.0,26.96,26.99,374140.30261348,13.5718,13.5919,13.5718,13.5869,374140.3026
2012-09-27 10:10:00,26.99,27.0,26.98,26.98,912425.4928931682,13.5869,13.5919,13.5818,13.5818,912425.4929
2012-09-27 10:20:00,26.98,26.98,26.92,26.93,371236.4358856793,13.5818,13.5818,13.5516,13.5567,371236.4359
2012-09-27 10:30:00,26.93,26.93,26.89,26.9,707015.1306740027,13.5567,13.5567,13.5365,13.5416,707015.1307
2012-09-27 10:40:00,26.9,26.9,26.84,26.89,420449.3351673544,13.5416,13.5416,13.5114,13.5365,420449.3352
2012-09-27 10:50:00,26.89,26.92,26.87,26.9,457129.7569922054,13.5365,13.5516,13.5265,13.5416,457129.757
2012-09-27 11:00:00,26.9,26.91,26.87,26.88,417545.4684395537,13.5416,13.5466,13.5265,13.5315,417545.4684
2012-09-27 11:10:00,26.88,26.92,26.87,26.89,816292.2206938713,13.5315,13.5516,13.5265,13.5365,816292.2207
2012-09-27 11:20:00,26.89,26.9,26.86,26.9,603545.7741097356,13.5365,13.5416,13.5214,13.5416,603545.7741
2012-09-27 11:30:00,26.9,26.93,26.89,26.9,392939.0187987162,13.5416,13.5567,13.5365,13.5416,392939.0188
2012-09-27 11:40:00,26.9,26.9,26.83,26.84,500229.2526364053,13.5416,13.5416,13.5063,13.5114,500229.2526
2012-09-27 11:50:00,26.84,26.88,26.83,26.87,710836.0079474247,13.5114,13.5315,13.5063,13.5265,710836.0079
2012-09-27 12:00:00,26.88,26.98,26.88,26.96,370319.4253400581,13.5315,13.5818,13.5315,13.5718,370319.4253
2012-09-27 12:10:00,26.96,27.02,26.96,26.98,281216.5673238576,13.5718,13.602,13.5718,13.5818,281216.5673
2012-09-27 12:20:00,26.98,26.98,26.96,26.97,473635.9468133883,13.5818,13.5818,13.5718,13.5768,473635.9468
2012-09-27 12:30:00,26.98,27.05,26.97,27.0,431147.7915329359,13.5818,13.6171,13.5768,13.5919,431147.7915
2012-09-27 12:40:00,27.0,27.0,26.97,26.97,222375.05731315908,13.5919,13.5919,13.5768,13.5768,222375.0573
2012-09-27 12:50:00,26.97,26.99,26.97,26.98,222069.38713128533,13.5768,13.5869,13.5768,13.5818,222069.3871
2012-09-27 13:00:00,26.99,26.99,26.96,26.96,287177.1358703958,13.5869,13.5869,13.5718,13.5718,287177.1359
2012-09-27 13:10:00,26.96,27.0,26.94,26.96,257679.9633195781,13.5718,13.5919,13.5617,13.5718,257679.9633
2012-09-27 13:20:00,26.96,26.96,26.94,26.94,174384.83875897905,13.5718,13.5718,13.5617,13.5617,174384.8388
2012-09-27 13:30:00,26.94,26.96,26.94,26.95,322023.5366040043,13.5617,13.5718,13.5617,13.5667,322023.5366
2012-09-27 13:40:00,26.96,27.03,26.95,27.01,277701.3602323093,13.5718,13.607,13.5667,13.5969,277701.3602
2012-09-27 13:50:00,27.02,27.02,26.96,26.96,541800.3973712364,13.602,13.602,13.5718,13.5718,541800.3974
2012-09-27 14:00:00,26.96,26.98,26.95,26.97,217790.00458505272,13.5718,13.5818,13.5667,13.5768,217790.0046
2012-09-27 14:10:00,26.97,26.98,26.97,26.97,117683.02002139692,13.5768,13.5818,13.5768,13.5768,117683.02
2012-09-27 14:20:00,26.97,27.0,26.96,27.0,319119.6698762036,13.5768,13.5919,13.5718,13.5919,319119.6699
2012-09-27 14:30:00,26.99,27.02,26.96,27.0,1014977.838911814,13.5869,13.602,13.5718,13.5919,1014977.8389
2012-09-27 14:40:00,27.0,27.02,26.98,27.0,461867.64481124864,13.5919,13.602,13.5818,13.5919,461867.6448
2012-09-27 14:50:00,27.0,27.02,26.98,27.01,344184.6247898517,13.5919,13.602,13.5818,13.5969,344184.6248
2012-09-27 15:00:00,27.0,27.01,26.98,27.0,322329.20678587805,13.5919,13.5969,13.5818,13.5919,322329.2068
2012-09-27 15:10:00,27.0,27.0,26.98,27.0,353049.0600641907,13.5919,13.5919,13.5818,13.5919,353049.0601
2012-09-27 15:20:00,27.0,27.01,26.98,26.98,360232.30933822406,13.5919,13.5969,13.5818,13.5818,360232.3093
2012-09-27 15:30:00,26.98,27.02,26.98,27.0,604462.7846553569,13.5818,13.602,13.5818,13.5919,604462.7847
2012-09-27 15:40:00,27.0,27.02,26.98,26.99,559987.773192725,13.5919,13.602,13.5818,13.5869,559987.7732
2012-09-27 15:50:00,27.0,27.0,26.95,26.98,1619746.2937490446,13.5919,13.5919,13.5667,13.5818,1619746.2937
2012-09-28 09:30:00,26.94,26.97,26.77,26.77,905089.408528198,13.5617,13.5768,13.4761,13.4761,905089.4085
2012-09-28 09:40:00,26.78,26.82,26.76,26.79,705792.4499465077,13.4811,13.5013,13.4711,13.4862,705792.4499
2012-09-28 09:50:00,26.79,26.83,26.79,26.83,908910.28580162,13.4862,13.5063,13.4862,13.5063,908910.2858
2012-09-28 10:00:00,26.83,26.86,26.82,26.83,1043863.6710988842,13.5063,13.5214,13.5013,13.5063,1043863.6711
2012-09-28 10:10:00,26.83,26.87,26.83,26.86,873299.7096133272,13.5063,13.5265,13.5063,13.5214,873299.7096
2012-09-28 10:20:00,26.86,26.91,26.86,26.91,434051.6582607367,13.5214,13.5466,13.5214,13.5466,434051.6583
2012-09-28 10:30:00,26.9,26.96,26.9,26.95,525141.3724591166,13.5416,13.5718,13.5416,13.5667,525141.3725
2012-09-28 10:40:00,26.96,27.02,26.96,27.0,531866.1164603393,13.5718,13.602,13.5718,13.5919,531866.1165
2012-09-28 10:50:00,27.0,27.02,26.96,27.0,596362.5248357023,13.5919,13.602,13.5718,13.5919,596362.5248
2012-09-28 11:00:00,27.0,27.04,27.0,27.02,278465.53568699374,13.5919,13.612,13.5919,13.602,278465.5357
2012-09-28 11:10:00,27.02,27.04,27.0,27.0,396607.0609812013,13.602,13.612,13.5919,13.5919,396607.061
2012-09-28 11:20:00,27.0,27.0,26.96,26.96,284884.6095063426,13.5919,13.5919,13.5718,13.5718,284884.6095
2012-09-28 11:30:00,26.96,26.98,26.94,26.97,204340.5165826073,13.5718,13.5818,13.5617,13.5768,204340.5166
2012-09-28 11:40:00,26.98,27.0,26.97,26.98,359468.13388353965,13.5818,13.5919,13.5768,13.5818,359468.1339
2012-09-28 11:50:00,26.98,26.98,26.94,26.96,468898.0589943451,13.5818,13.5818,13.5617,13.5718,468898.059
2012-09-28 12:00:00,26.96,26.98,26.94,26.96,373528.9622497325,13.5718,13.5818,13.5617,13.5718,373528.9622
2012-09-28 12:10:00,26.96,26.98,26.96,26.98,333180.49824239645,13.5718,13.5818,13.5718,13.5818,333180.4982
2012-09-28 12:20:00,26.98,26.98,26.95,26.97,478220.9995414947,13.5818,13.5818,13.5667,13.5768,478220.9995
2012-09-28 12:30:00,26.97,27.0,26.96,26.98,226654.4398593917,13.5768,13.5919,13.5718,13.5818,226654.4399
2012-09-28 12:40:00,26.98,27.02,26.98,27.02,217790.00458505272,13.5818,13.602,13.5818,13.602,217790.0046
2012-09-28 12:50:00,27.0,27.02,26.97,27.0,396148.5557083906,13.5919,13.602,13.5768,13.5919,396148.5557
2012-09-28 13:00:00,27.0,27.02,27.0,27.02,506953.996637628,13.5919,13.602,13.5919,13.602,506953.9966
2012-09-28 13:10:00,27.02,27.03,27.0,27.02,324927.40333180496,13.602,13.607,13.5919,13.602,324927.4033
2012-09-28 13:20:00,27.03,27.09,27.03,27.08,338529.7264251872,13.607,13.6372,13.607,13.6322,338529.7264
2012-09-28 13:30:00,27.07,27.11,27.07,27.1,168271.4351215039,13.6271,13.6473,13.6271,13.6422,168271.4351
2012-09-28 13:40:00,27.09,27.11,27.06,27.06,124713.43420449334,13.6372,13.6473,13.6221,13.6221,124713.4342
2012-09-28 13:50:00,27.06,27.1,27.04,27.06,395537.2153446431,13.6221,13.6422,13.612,13.6221,395537.2153
2012-09-28 14:00:00,27.07,27.07,27.04,27.04,192725.04967140456,13.6271,13.6271,13.612,13.612,192725.0497
2012-09-28 14:10:00,27.04,27.05,27.03,27.04,102246.67583677212,13.612,13.6171,13.607,13.612,102246.6758
2012-09-28 14:20:00,27.04,27.05,27.02,27.02,107137.39874675224,13.612,13.6171,13.602,13.602,107137.3987
2012-09-28 14:30:00,27.02,27.04,27.0,27.02,336542.8702430078,13.602,13.612,13.5919,13.602,336542.8702
2012-09-28 14:40:00,27.02,27.04,27.0,27.02,348922.51260889496,13.602,13.612,13.5919,13.602,348922.5126
2012-09-28 14:50:00,27.03,27.06,27.0,27.02,580162.0051963931,13.607,13.6221,13.5919,13.602,580162.0052
2012-09-28 15:00:00,27.02,27.03,27.0,27.01,151459.5751184472,13.602,13.607,13.5919,13.5969,151459.5751
2012-09-28 15:10:00,27.01,27.02,26.99,27.0,182790.7687605074,13.5969,13.602,13.5869,13.5919,182790.7688
2012-09-28 15:20:00,27.0,27.02,26.98,26.98,233837.689133425,13.5919,13.602,13.5818,13.5818,233837.6891
2012-09-28 15:30:00,26.99,27.02,26.98,26.99,669723.3684854042,13.5869,13.602,13.5818,13.5869,669723.3685
2012-09-28 15:40:00,26.99,27.07,26.99,27.06,797034.9992358244,13.5869,13.6271,13.5869,13.6221,797034.9992
2012-09-28 15:50:00,27.05,27.07,27.03,27.07,1869020.3270670944,13.6171,13.6271,13.607,13.6271,1869020.3271
2012-10-01 09:30:00,26.88,27.36,26.88,27.35,1325385.9086046156,13.5315,13.7731,13.5315,13.7681,1325385.9086
2012-10-01 09:40:00,27.35,27.47,27.33,27.47,881705.6396148555,13.7681,13.8285,13.758,13.8285,881705.6396
2012-10-01 09:50:00,27.47,27.51,27.44,27.5,939782.9741708696,13.8285,13.8486,13.8134,13.8436,939782.9742
2012-10-01 10:00:00,27.5,27.64,27.48,27.58,1234143.3593152987,13.8436,13.9141,13.8335,13.8839,1234143.3593
2012-10-01 10:10:00,27.58,27.63,27.57,27.62,787406.3885068011,13.8839,13.909,13.8788,13.904,787406.3885
2012-10-01 10:20:00,27.63,27.76,27.62,27.76,1222222.2222222222,13.909,13.9745,13.904,13.9745,1222222.2222
2012-10-01 10:30:00,27.76,27.76,27.64,27.67,737887.8190432523,13.9745,13.9745,13.9141,13.9292,737887.819
2012-10-01 10:40:00,27.67,27.74,27.62,27.69,749197.6157725813,13.9292,13.9644,13.904,13.9392,749197.6158
2012-10-01 10:50:00,27.7,27.77,27.7,27.73,974018.0345407304,13.9443,13.9795,13.9443,13.9594,974018.0345
2012-10-01 11:00:00,27.73,27.76,27.72,27.75,904325.2330735136,13.9594,13.9745,13.9543,13.9695,904325.2331
2012-10-01 11:10:00,27.76,27.79,27.74,27.77,787559.223597738,13.9745,13.9896,13.9644,13.9795,787559.2236
2012-10-01 11:20:00,27.78,27.79,27.7,27.72,1006571.9089102858,13.9846,13.9896,13.9443,13.9543,1006571.9089
2012-10-01 11:30:00,27.73,27.75,27.69,27.74,517346.7828213358,13.9594,13.9695,13.9392,13.9644,517346.7828
2012-10-01 11:40:00,27.74,27.74,27.68,27.7,421672.01589484944,13.9644,13.9644,13.9342,13.9443,421672.0159
2012-10-01 11:50:00,27.7,27.7,27.6,27.61,706250.9552193183,13.9443,13.9443,13.8939,13.899,706250.9552
2012-10-01 12:00:00,27.61,27.62,27.59,27.6,508023.8422741861,13.899,13.904,13.8889,13.8939,508023.8423
2012-10-01 12:10:00,27.6,27.61,27.5,27.5,624942.6868408986,13.8939,13.899,13.8436,13.8436,624942.6868
2012-10-01 12:20:00,27.49,27.6,27.48,27.6,333639.0035152071,13.8386,13.8939,13.8335,13.8939,333639.0035
2012-10-01 12:30:00,27.6,27.64,27.6,27.64,392786.1837077793,13.8939,13.9141,13.8939,13.9141,392786.1837
2012-10-01 12:40:00,27.64,27.66,27.58,27.59,577563.8086504661,13.9141,13.9241,13.8839,13.8889,577563.8087
2012-10-01 12:50:00,27.59,27.6,27.53,27.55,438483.8758979061,13.8889,13.8939,13.8587,13.8688,438483.8759
2012-10-01 13:00:00,27.55,27.6,27.54,27.58,648020.7855723674,13.8688,13.8939,13.8637,13.8839,648020.7856
2012-10-01 13:10:00,27.58,27.62,27.57,27.62,686840.8986703347,13.8839,13.904,13.8788,13.904,686840.8987
2012-10-01 13:20:00,27.61,27.63,27.6,27.62,303988.9958734525,13.899,13.909,13.8939,13.904,303988.9959
2012-10-01 13:30:00,27.62,27.65,27.59,27.6,527892.4040959805,13.904,13.9191,13.8889,13.8939,527892.4041
2012-10-01 13:40:00,27.6,27.64,27.58,27.64,357481.27770136023,13.8939,13.9141,13.8839,13.9141,357481.2777
2012-10-01 13:50:00,27.64,27.7,27.63,27.65,333333.3333333333,13.9141,13.9443,13.909,13.9191,333333.3333
2012-10-01 14:00:00,27.65,27.7,27.62,27.69,527892.4040959805,13.9191,13.9443,13.904,13.9392,527892.4041
2012-10-01 14:10:00,27.68,27.71,27.66,27.66,414030.2613480055,13.9342,13.9493,13.9241,13.9241,414030.2613
2012-10-01 14:20:00,27.66,27.67,27.62,27.64,446584.1357175607,13.9241,13.9292,13.904,13.9141,446584.1357
2012-10-01 14:30:00,27.64,27.66,27.59,27.66,332263.4876967752,13.9141,13.9241,13.8889,13.9241,332263.4877
2012-10-01 14:40:00,27.66,27.68,27.64,27.65,390187.9871618524,13.9241,13.9342,13.9141,13.9191,390187.9872
2012-10-01 14:50:00,27.64,27.7,27.64,27.68,508482.3475469968,13.9141,13.9443,13.9141,13.9342,508482.3475
2012-10-01 15:00:00,27.67,27.68,27.66,27.68,272963.4724132661,13.9292,13.9342,13.9241,13.9342,272963.4724
2012-10-01 15:10:00,27.68,27.7,27.64,27.69,1021549.7478221,13.9342,13.9443,13.9141,13.9392,1021549.7478
2012-10-01 15:20:00,27.69,27.72,27.62,27.72,972336.8485404248,13.9392,13.9543,13.904,13.9543,972336.8485
2012-10-01 15:30:00,27.72,27.74,27.7,27.74,794742.4728717713,13.9543,13.9644,13.9443,13.9644,794742.4729
2012-10-01 15:40:00,27.74,27.79,27.73,27.78,1384685.9238881248,13.9644,13.9896,13.9594,13.9846,1384685.9239
2012-10-01 15:50:00,27.78,27.83,27.67,27.83,4826379.336695706,13.9846,14.0097,13.9292,14.0097,4826379.3367
2012-10-02 09:30:00,28.42,28.48,28.05,28.05,929700.0,21.8149,21.8609,21.5308,21.5308,929700.0
2012-10-02 09:40:00,28.02,28.17,27.91,28.09,611500.0,21.5078,21.623,21.4234,21.5615,611500.0
2012-10-02 09:50:00,28.09,28.11,27.83,27.87,1194400.0,21.5615,21.5769,21.362,21.3927,1194400.0
2012-10-02 10:00:00,27.85,27.91,27.62,27.85,692000.0,21.3773,21.4234,21.2008,21.3773,692000.0
2012-10-02 10:10:00,27.85,27.89,27.69,27.77,512600.0,21.3773,21.408,21.2545,21.3159,512600.0
2012-10-02 10:20:00,27.77,28.0,27.76,27.98,1473000.0,21.3159,21.4925,21.3082,21.4771,1473000.0
2012-10-02 10:30:00,27.99,28.0,27.9,28.0,1495600.0,21.4848,21.4925,21.4157,21.4925,1495600.0
2012-10-02 10:40:00,27.99,28.0,27.9,27.9,847100.0,21.4848,21.4925,21.4157,21.4157,847100.0
2012-10-02 10:50:00,27.91,27.92,27.77,27.84,563100.0,21.4234,21.4311,21.3159,21.3697,563100.0
2012-10-02 11:00:00,27.84,27.87,27.79,27.85,716800.0,21.3697,21.3927,21.3313,21.3773,716800.0
2012-10-02 11:10:00,27.84,27.85,27.58,27.76,637300.0,21.3697,21.3773,21.1701,21.3082,637300.0
2012-10-02 11:20:00,27.76,27.96,27.75,27.8,1133200.0,21.3082,21.4618,21.3006,21.3389,1133200.0
2012-10-02 11:30:00,27.8,27.81,27.69,27.69,804500.0,21.3389,21.3466,21.2545,21.2545,804500.0
2012-10-02 11:40:00,27.69,27.73,27.63,27.69,387100.0,21.2545,21.2852,21.2085,21.2545,387100.0
2012-10-02 11:50:00,27.7,27.83,27.67,27.74,438900.0,21.2622,21.362,21.2392,21.2929,438900.0
2012-10-02 12:00:00,27.75,27.78,27.68,27.74,280700.0,21.3006,21.3236,21.2468,21.2929,280700.0
2012-10-02 12:10:00,27.73,27.78,27.73,27.74,252000.0,21.2852,21.3236,21.2852,21.2929,252000.0
2012-10-02 12:20:00,27.75,27.76,27.67,27.69,327600.0,21.3006,21.3082,21.2392,21.2545,327600.0
2012-10-02 12:30:00,27.7,27.75,27.65,27.66,1652500.0,21.2622,21.3006,21.2238,21.2315,1652500.0
2012-10-02 12:40:00,27.65,27.7,27.64,27.69,688200.0,21.2238,21.2622,21.2161,21.2545,688200.0
2012-10-02 12:50:00,27.69,27.69,27.65,27.67,476000.0,21.2545,21.2545,21.2238,21.2392,476000.0
2012-10-02 13:00:00,27.67,27.68,27.6,27.64,1006000.0,21.2392,21.2468,21.1854,21.2161,1006000.0
2012-10-02 13:10:00,27.63,27.73,27.6,27.67,611300.0,21.2085,21.2852,21.1854,21.2392,611300.0
2012-10-02 13:20:00,27.67,27.67,27.59,27.59,1064100.0,21.2392,21.2392,21.1778,21.1778,1064100.0
2012-10-02 13:30:00,27.59,27.61,27.53,27.58,642200.0,21.1778,21.1931,21.1317,21.1701,642200.0
2012-10-02 13:40:00,27.58,27.61,27.53,27.56,273100.0,21.1701,21.1931,21.1317,21.1547,273100.0
2012-10-02 13:50:00,27.55,27.56,27.39,27.5,392100.0,21.1471,21.1547,21.0242,21.1087,392100.0
2012-10-02 14:00:00,27.5,27.57,27.49,27.54,598700.0,21.1087,21.1624,21.101,21.1394,598700.0
2012-10-02 14:10:00,27.54,27.6,27.52,27.6,321700.0,21.1394,21.1854,21.124,21.1854,321700.0
2012-10-02 14:20:00,27.6,27.62,27.52,27.53,436500.0,21.1854,21.2008,21.124,21.1317,436500.0
2012-10-02 14:30:00,27.53,27.63,27.5,27.62,367400.0,21.1317,21.2085,21.1087,21.2008,367400.0
2012-10-02 14:40:00,27.63,27.74,27.59,27.62,1195700.0,21.2085,21.2929,21.1778,21.2008,1195700.0
2012-10-02 14:50:00,27.61,27.67,27.61,27.65,1146800.0,21.1931,21.2392,21.1931,21.2238,1146800.0
2012-10-02 15:00:00,27.65,27.67,27.6,27.63,1021700.0,21.2238,21.2392,21.1854,21.2085,1021700.0
2012-10-02 15:10:00,27.63,27.72,27.62,27.71,192100.0,21.2085,21.2775,21.2008,21.2699,192100.0
2012-10-02 15:20:00,27.71,27.81,27.68,27.8,990600.0,21.2699,21.3466,21.2468,21.3389,990600.0
2012-10-02 15:30:00,27.81,27.82,27.79,27.8,815100.0,21.3466,21.3543,21.3313,21.3389,815100.0
2012-10-02 15:40:00,27.8,27.86,27.75,27.85,1476100.0,21.3389,21.385,21.3006,21.3773,1476100.0
2012-10-02 15:50:00,27.86,28.09,27.78,28.01,1626200.0,21.385,21.5615,21.3236,21.5001,1626200.0
2012-10-03 09:30:00,28.18,28.29,27.77,28.0,1582200.0,21.6306,21.7151,21.3159,21.4925,1582200.0
2012-10-03 09:40:00,27.99,28.03,27.81,27.83,923900.0,21.4848,21.5155,21.3466,21.362,923900.0
2012-10-03 09:50:00,27.82,27.92,27.75,27.75,1022700.0,21.3543,21.4311,21.3006,21.3006,1022700.0
2012-10-03 10:00:00,27.76,27.9,27.73,27.85,1093200.0,21.3082,21.4157,21.2852,21.3773,1093200.0
2012-10-03 10:10:00,27.86,27.87,27.79,27.81,1173100.0,21.385,21.3927,21.3313,21.3466,1173100.0
2012-10-03 10:20:00,27.82,27.94,27.8,27.87,914300.0,21.3543,21.4464,21.3389,21.3927,914300.0
2012-10-03 10:30:00,27.87,27.9,27.8,27.89,1221300.0,21.3927,21.4157,21.3389,21.408,1221300.0
2012-10-03 10:40:00,27.89,27.9,27.81,27.84,353100.0,21.408,21.4157,21.3466,21.3697,353100.0
2012-10-03 10:50:00,27.84,27.85,27.77,27.78,803400.0,21.3697,21.3773,21.3159,21.3236,803400.0
2012-10-03 11:00:00,27.78,27.83,27.77,27.78,522700.0,21.3236,21.362,21.3159,21.3236,522700.0
2012-10-03 11:10:00,27.79,27.91,27.78,27.89,780200.0,21.3313,21.4234,21.3236,21.408,780200.0
2012-10-03 11:20:00,27.89,28.02,27.88,28.0,1004600.0,21.408,21.5078,21.4004,21.4925,1004600.0
2012-10-03 11:30:00,28.01,28.01,27.94,27.98,811300.0,21.5001,21.5001,21.4464,21.4771,811300.0
2012-10-03 11:40:00,27.99,28.04,27.94,28.03,675100.0,21.4848,21.5232,21.4464,21.5155,675100.0
2012-10-03 11:50:00,28.03,28.07,27.98,27.98,833000.0,21.5155,21.5462,21.4771,21.4771,833000.0
2012-10-03 12:00:00,27.99,28.05,27.98,27.99,661300.0,21.4848,21.5308,21.4771,21.4848,661300.0
2012-10-03 12:10:00,27.99,28.03,27.99,28.0,828400.0,21.4848,21.5155,21.4848,21.4925,828400.0
2012-10-03 12:20:00,28.0,28.05,28.0,28.05,419000.0,21.4925,21.5308,21.4925,21.5308,419000.0
2012-10-03 12:30:00,28.04,28.05,28.0,28.01,488000.0,21.5232,21.5308,21.4925,21.5001,488000.0
2012-10-03 12:40:00,28.0,28.07,27.96,28.06,568100.0,21.4925,21.5462,21.4618,21.5385,568100.0
2012-10-03 12:50:00,28.07,28.11,28.0,28.03,528800.0,21.5462,21.5769,21.4925,21.5155,528800.0
2012-10-03 13:00:00,28.04,28.04,27.86,27.96,732100.0,21.5232,21.5232,21.385,21.4618,732100.0
2012-10-03 13:10:00,27.96,28.02,27.96,28.01,607300.0,21.4618,21.5078,21.4618,21.5001,607300.0
2012-10-03 13:20:00,28.01,28.04,27.96,28.01,1891800.0,21.5001,21.5232,21.4618,21.5001,1891800.0
2012-10-03 13:30:00,28.0,28.01,27.91,27.92,1047500.0,21.4925,21.5001,21.4234,21.4311,1047500.0
2012-10-03 13:40:00,27.92,27.92,27.81,27.83,612400.0,21.4311,21.4311,21.3466,21.362,612400.0
2012-10-03 13:50:00,27.83,27.94,27.82,27.9,787900.0,21.362,21.4464,21.3543,21.4157,787900.0
2012-10-03 14:00:00,27.89,27.93,27.89,27.91,745900.0,21.408,21.4387,21.408,21.4234,745900.0
2012-10-03 14:10:00,27.91,27.93,27.87,27.87,2484300.0,21.4234,21.4387,21.3927,21.3927,2484300.0
2012-10-03 14:20:00,27.87,27.91,27.83,27.9,1411700.0,21.3927,21.4234,21.362,21.4157,1411700.0
2012-10-03 14:30:00,27.9,28.0,27.88,27.98,1261100.0,21.4157,21.4925,21.4004,21.4771,1261100.0
2012-10-03 14:40:00,27.98,27.98,27.89,27.9,702000.0,21.4771,21.4771,21.408,21.4157,702000.0
2012-10-03 14:50:00,27.9,27.91,27.75,27.76,538700.0,21.4157,21.4234,21.3006,21.3082,538700.0
2012-10-03 15:00:00,27.76,27.84,27.76,27.82,501500.0,21.3082,21.3697,21.3082,21.3543,501500.0
2012-10-03 15:10:00,27.81,27.82,27.79,27.8,643300.0,21.3466,21.3543,21.3313,21.3389,643300.0
2012-10-03 15:20:00,27.8,27.81,27.74,27.77,1266600.0,21.3389,21.3466,21.2929,21.3159,1266600.0
2012-10-03 15:30:00,27.77,27.81,27.76,27.76,670600.0,21.3159,21.3466,21.3082,21.3082,670600.0
2012-10-03 15:40:00,27.76,27.84,27.75,27.76,1258000.0,21.3082,21.3697,21.3006,21.3082,1258000.0
2012-10-03 15:50:00,27.76,27.84,27.75,27.83,2125800.0,21.3082,21.3697,21.3006,21.362,2125800.0
2012-10-04 09:30:00,27.89,28.21,27.87,28.09,1012500.0,21.408,21.6537,21.3927,21.5615,1012500.0
2012-10-04 09:40:00,28.09,28.12,27.99,28.07,618600.0,21.5615,21.5846,21.4848,21.5462,618600.0
2012-10-04 09:50:00,28.07,28.14,28.0,28.14,747200.0,21.5462,21.5999,21.4925,21.5999,747200.0
2012-10-04 10:00:00,28.14,28.15,28.07,28.1,630000.0,21.5999,21.6076,21.5462,21.5692,630000.0
2012-10-04 10:10:00,28.1,28.2,28.1,28.15,968900.0,21.5692,21.646,21.5692,21.6076,968900.0
2012-10-04 10:20:00,28.15,28.16,28.07,28.11,530900.0,21.6076,21.6153,21.5462,21.5769,530900.0
2012-10-04 10:30:00,28.1,28.11,27.99,28.01,465700.0,21.5692,21.5769,21.4848,21.5001,465700.0
2012-10-04 10:40:00,28.01,28.04,28.0,28.02,268900.0,21.5001,21.5232,21.4925,21.5078,268900.0
2012-10-04 10:50:00,28.02,28.03,28.0,28.02,354900.0,21.5078,21.5155,21.4925,21.5078,354900.0
2012-10-04 11:00:00,28.02,28.03,27.96,28.0,304000.0,21.5078,21.5155,21.4618,21.4925,304000.0
2012-10-04 11:10:00,28.0,28.01,27.96,27.99,311500.0,21.4925,21.5001,21.4618,21.4848,311500.0
2012-10-04 11:20:00,28.0,28.0,27.96,27.99,248700.0,21.4925,21.4925,21.4618,21.4848,248700.0
2012-10-04 11:30:00,27.99,28.0,27.96,27.98,287000.0,21.4848,21.4925,21.4618,21.4771,287000.0
2012-10-04 11:40:00,27.97,27.98,27.94,27.96,296700.0,21.4694,21.4771,21.4464,21.4618,296700.0
2012-10-04 11:50:00,27.96,27.97,27.92,27.92,208300.0,21.4618,21.4694,21.4311,21.4311,208300.0
2012-10-04 12:00:00,27.92,27.99,27.92,27.99,252300.0,21.4311,21.4848,21.4311,21.4848,252300.0
2012-10-04 12:10:00,27.99,28.01,27.97,27.98,358600.0,21.4848,21.5001,21.4694,21.4771,358600.0
2012-10-04 12:20:00,27.98,28.0,27.98,27.99,194800.0,21.4771,21.4925,21.4771,21.4848,194800.0
2012-10-04 12:30:00,27.99,28.0,27.98,28.0,228600.0,21.4848,21.4925,21.4771,21.4925,228600.0
2012-10-04 12:40:00,28.0,28.0,27.97,27.97,299800.0,21.4925,21.4925,21.4694,21.4694,299800.0
2012-10-04 12:50:00,27.97,28.0,27.97,27.99,161900.0,21.4694,21.4925,21.4694,21.4848,161900.0
2012-10-04 13:00:00,28.0,28.02,27.99,28.0,406200.0,21.4925,21.5078,21.4848,21.4925,406200.0
2012-10-04 13:10:00,28.0,28.01,27.99,27.99,180500.0,21.4925,21.5001,21.4848,21.4848,180500.0
2012-10-04 13:20:00,27.99,28.01,27.96,27.96,239900.0,21.4848,21.5001,21.4618,21.4618,239900.0
2012-10-04 13:30:00,27.96,28.01,27.96,28.0,202300.0,21.4618,21.5001,21.4618,21.4925,202300.0
2012-10-04 13:40:00,27.99,28.0,27.98,27.99,119000.0,21.4848,21.4925,21.4771,21.4848,119000.0
2012-10-04 13:50:00,27.98,28.01,27.98,28.0,1042000.0,21.4771,21.5001,21.4771,21.4925,1042000.0
2012-10-04 14:00:00,28.0,28.01,27.93,27.95,424900.0,21.4925,21.5001,21.4387,21.4541,424900.0
2012-10-04 14:10:00,27.95,27.96,27.93,27.94,132000.0,21.4541,21.4618,21.4387,21.4464,132000.0
2012-10-04 14:20:00,27.93,27.94,27.92,27.92,215100.0,21.4387,21.4464,21.4311,21.4311,215100.0
2012-10-04 14:30:00,27.92,27.97,27.92,27.96,240200.0,21.4311,21.4694,21.4311,21.4618,240200.0
2012-10-04 14:40:00,27.97,27.97,27.95,27.96,337900.0,21.4694,21.4694,21.4541,21.4618,337900.0
2012-10-04 14:50:00,27.96,27.99,27.96,27.97,336700.0,21.4618,21.4848,21.4618,21.4694,336700.0
2012-10-04 15:00:00,27.97,28.01,27.97,28.0,442000.0,21.4694,21.5001,21.4694,21.4925,442000.0
2012-10-04 15:10:00,28.0,28.01,27.99,28.01,459200.0,21.4925,21.5001,21.4848,21.5001,459200.0
2012-10-04 15:20:00,28.01,28.01,27.97,27.98,185800.0,21.5001,21.5001,21.4694,21.4771,185800.0
2012-10-04 15:30:00,27.97,28.01,27.97,28.01,646200.0,21.4694,21.5001,21.4694,21.5001,646200.0
2012-10-04 15:40:00,28.01,28.05,27.99,28.05,693100.0,21.5001,21.5308,21.4848,21.5308,693100.0
2012-10-04 15:50:00,28.05,28.06,27.99,28.05,1155400.0,21.5308,21.5385,21.4848,21.5308,1155400.0
2012-10-05 09:30:00,28.25,28.37,28.05,28.06,462400.0,21.6844,21.7765,21.5308,21.5385,462400.0
2012-10-05 09:40:00,28.07,28.15,28.01,28.04,319900.0,21.5462,21.6076,21.5001,21.5232,319900.0
2012-10-05 09:50:00,28.04,28.05,27.99,28.01,641900.0,21.5232,21.5308,21.4848,21.5001,641900.0
2012-10-05 10:00:00,28.01,28.01,27.96,27.99,1056700.0,21.5001,21.5001,21.4618,21.4848,1056700.0
2012-10-05 10:10:00,28.0,28.01,27.99,28.01,347500.0,21.4925,21.5001,21.4848,21.5001,347500.0
2012-10-05 10:20:00,28.01,28.03,27.98,27.99,330800.0,21.5001,21.5155,21.4771,21.4848,330800.0
2012-10-05 10:30:00,28.0,28.01,27.99,27.99,165200.0,21.4925,21.5001,21.4848,21.4848,165200.0
2012-10-05 10:40:00,28.0,28.03,27.97,28.01,490800.0,21.4925,21.5155,21.4694,21.5001,490800.0
2012-10-05 10:50:00,28.02,28.03,28.0,28.01,158500.0,21.5078,21.5155,21.4925,21.5001,158500.0
2012-10-05 11:00:00,28.01,28.03,27.99,27.99,539300.0,21.5001,21.5155,21.4848,21.4848,539300.0
2012-10-05 11:10:00,28.0,28.01,27.97,28.0,166200.0,21.4925,21.5001,21.4694,21.4925,166200.0
2012-10-05 11:20:00,28.0,28.01,27.98,27.99,1305200.0,21.4925,21.5001,21.4771,21.4848,1305200.0
2012-10-05 11:30:00,27.99,28.0,27.94,27.98,834000.0,21.4848,21.4925,21.4464,21.4771,834000.0
2012-10-05 11:40:00,27.98,27.99,27.95,27.97,257700.0,21.4771,21.4848,21.4541,21.4694,257700.0
2012-10-05 11:50:00,27.97,27.99,27.94,27.95,265800.0,21.4694,21.4848,21.4464,21.4541,265800.0
2012-10-05 12:00:00,27.95,27.98,27.94,27.96,204100.0,21.4541,21.4771,21.4464,21.4618,204100.0
2012-10-05 12:10:00,27.96,27.97,27.93,27.93,220300.0,21.4618,21.4694,21.4387,21.4387,220300.0
2012-10-05 12:20:00,27.94,27.94,27.89,27.91,183300.0,21.4464,21.4464,21.408,21.4234,183300.0
2012-10-05 12:30:00,27.9,27.95,27.9,27.94,483700.0,21.4157,21.4541,21.4157,21.4464,483700.0
2012-10-05 12:40:00,27.94,27.95,27.89,27.91,133200.0,21.4464,21.4541,21.408,21.4234,133200.0
2012-10-05 12:50:00,27.92,27.93,27.91,27.92,73100.0,21.4311,21.4387,21.4234,21.4311,73100.0
2012-10-05 13:00:00,27.93,27.96,27.91,27.95,266800.0,21.4387,21.4618,21.4234,21.4541,266800.0
2012-10-05 13:10:00,27.95,27.95,27.87,27.89,418500.0,21.4541,21.4541,21.3927,21.408,418500.0
2012-10-05 13:20:00,27.89,27.89,27.85,27.86,163200.0,21.408,21.408,21.3773,21.385,163200.0
2012-10-05 13:30:00,27.86,27.86,27.77,27.8,390000.0,21.385,21.385,21.3159,21.3389,390000.0
2012-10-05 13:40:00,27.8,27.81,27.74,27.75,881900.0,21.3389,21.3466,21.2929,21.3006,881900.0
2012-10-05 13:50:00,27.76,27.82,27.75,27.8,144300.0,21.3082,21.3543,21.3006,21.3389,144300.0
2012-10-05 14:00:00,27.81,27.84,27.8,27.83,109200.0,21.3466,21.3697,21.3389,21.362,109200.0
2012-10-05 14:10:00,27.83,27.88,27.81,27.87,168700.0,21.362,21.4004,21.3466,21.3927,168700.0
2012-10-05 14:20:00,27.87,27.87,27.85,27.85,111800.0,21.3927,21.3927,21.3773,21.3773,111800.0
2012-10-05 14:30:00,27.85,27.86,27.81,27.84,223900.0,21.3773,21.385,21.3466,21.3697,223900.0
2012-10-05 14:40:00,27.84,27.85,27.8,27.8,245500.0,21.3697,21.3773,21.3389,21.3389,245500.0
2012-10-05 14:50:00,27.8,27.81,27.75,27.78,535900.0,21.3389,21.3466,21.3006,21.3236,535900.0
2012-10-05 15:00:00,27.77,27.82,27.77,27.8,555100.0,21.3159,21.3543,21.3159,21.3389,555100.0
2012-10-05 15:10:00,27.79,27.8,27.77,27.77,351200.0,21.3313,21.3389,21.3159,21.3159,351200.0
2012-10-05 15:20:00,27.78,27.82,27.77,27.79,608000.0,21.3236,21.3543,21.3159,21.3313,608000.0
2012-10-05 15:30:00,27.79,27.8,27.75,27.76,381600.0,21.3313,21.3389,21.3006,21.3082,381600.0
2012-10-05 15:40:00,27.77,27.81,27.75,27.81,483600.0,21.3159,21.3466,21.3006,21.3466,483600.0
2012-10-05 15:50:00,27.81,27.83,27.77,27.81,2113300.0,21.3466,21.362,21.3159,21.3466,2113300.0
2012-10-08 09:30:00,27.85,27.9,27.68,27.8,936300.0,21.3773,21.4157,21.2468,21.3389,936300.0
2012-10-08 09:40:00,27.8,27.81,27.73,27.74,434100.0,21.3389,21.3466,21.2852,21.2929,434100.0
2012-10-08 09:50:00,27.74,27.75,27.64,27.66,390800.0,21.2929,21.3006,21.2161,21.2315,390800.0
2012-10-08 10:00:00,27.67,27.67,27.63,27.65,295300.0,21.2392,21.2392,21.2085,21.2238,295300.0
2012-10-08 10:10:00,27.64,27.65,27.61,27.61,267900.0,21.2161,21.2238,21.1931,21.1931,267900.0
2012-10-08 10:20:00,27.62,27.62,27.55,27.58,385900.0,21.2008,21.2008,21.1471,21.1701,385900.0
2012-10-08 10:30:00,27.58,27.6,27.54,27.6,297600.0,21.1701,21.1854,21.1394,21.1854,297600.0
2012-10-08 10:40:00,27.6,27.65,27.58,27.63,252800.0,21.1854,21.2238,21.1701,21.2085,252800.0
2012-10-08 10:50:00,27.63,27.64,27.6,27.64,242500.0,21.2085,21.2161,21.1854,21.2161,242500.0
2012-10-08 11:00:00,27.64,27.65,27.6,27.61,258900.0,21.2161,21.2238,21.1854,21.1931,258900.0
2012-10-08 11:10:00,27.6,27.61,27.58,27.61,354700.0,21.1854,21.1931,21.1701,21.1931,354700.0
2012-10-08 11:20:00,27.6,27.61,27.55,27.56,258700.0,21.1854,21.1931,21.1471,21.1547,258700.0
2012-10-08 11:30:00,27.55,27.59,27.52,27.59,445000.0,21.1471,21.1778,21.124,21.1778,445000.0
2012-10-08 11:40:00,27.58,27.59,27.55,27.56,221800.0,21.1701,21.1778,21.1471,21.1547,221800.0
2012-10-08 11:50:00,27.55,27.57,27.55,27.57,520400.0,21.1471,21.1624,21.1471,21.1624,520400.0
2012-10-08 12:00:00,27.57,27.57,27.54,27.55,146700.0,21.1624,21.1624,21.1394,21.1471,146700.0
2012-10-08 12:10:00,27.55,27.56,27.53,27.55,411000.0,21.1471,21.1547,21.1317,21.1471,411000.0
2012-10-08 12:20:00,27.56,27.56,27.51,27.53,370900.0,21.1547,21.1547,21.1163,21.1317,370900.0
2012-10-08 12:30:00,27.52,27.54,27.48,27.51,445200.0,21.124,21.1394,21.0933,21.1163,445200.0
2012-10-08 12:40:00,27.51,27.53,27.5,27.53,240100.0,21.1163,21.1317,21.1087,21.1317,240100.0
2012-10-08 12:50:00,27.53,27.57,27.52,27.55,313800.0,21.1317,21.1624,21.124,21.1471,313800.0
2012-10-08 13:00:00,27.55,27.59,27.54,27.58,490700.0,21.1471,21.1778,21.1394,21.1701,490700.0
2012-10-08 13:10:00,27.58,27.61,27.57,27.57,224600.0,21.1701,21.1931,21.1624,21.1624,224600.0
2012-10-08 13:20:00,27.57,27.6,27.56,27.6,294300.0,21.1624,21.1854,21.1547,21.1854,294300.0
2012-10-08 13:30:00,27.6,27.61,27.54,27.55,212200.0,21.1854,21.1931,21.1394,21.1471,212200.0
2012-10-08 13:40:00,27.55,27.56,27.53,27.55,301100.0,21.1471,21.1547,21.1317,21.1471,301100.0
2012-10-08 13:50:00,27.56,27.56,27.5,27.51,271000.0,21.1547,21.1547,21.1087,21.1163,271000.0
2012-10-08 14:00:00,27.51,27.56,27.5,27.52,189100.0,21.1163,21.1547,21.1087,21.124,189100.0
2012-10-08 14:10:00,27.52,27.53,27.49,27.52,369700.0,21.124,21.1317,21.101,21.124,369700.0
2012-10-08 14:20:00,27.52,27.55,27.5,27.54,391600.0,21.124,21.1471,21.1087,21.1394,391600.0
2012-10-08 14:30:00,27.53,27.56,27.52,27.55,320500.0,21.1317,21.1547,21.124,21.1471,320500.0
2012-10-08 14:40:00,27.55,27.56,27.52,27.54,440100.0,21.1471,21.1547,21.124,21.1394,440100.0
2012-10-08 14:50:00,27.53,27.56,27.53,27.56,328700.0,21.1317,21.1547,21.1317,21.1547,328700.0
2012-10-08 15:00:00,27.56,27.57,27.51,27.54,710700.0,21.1547,21.1624,21.1163,21.1394,710700.0
2012-10-08 15:10:00,27.54,27.57,27.54,27.56,345200.0,21.1394,21.1624,21.1394,21.1547,345200.0
2012-10-08 15:20:00,27.56,27.58,27.55,27.57,319500.0,21.1547,21.1701,21.1471,21.1624,319500.0
2012-10-08 15:30:00,27.58,27.58,27.53,27.56,872300.0,21.1701,21.1701,21.1317,21.1547,872300.0
2012-10-08 15:40:00,27.56,27.57,27.53,27.55,491800.0,21.1547,21.1624,21.1317,21.1471,491800.0
2012-10-08 15:50:00,27.54,27.57,27.53,27.55,782100.0,21.1394,21.1624,21.1317,21.1471,782100.0
2012-10-09 09:30:00,27.55,27.62,27.44,27.54,719000.0,21.1471,21.2008,21.0626,21.1394,719000.0
2012-10-09 09:40:00,27.53,27.55,27.42,27.45,498700.0,21.1317,21.1471,21.0473,21.0703,498700.0
2012-10-09 09:50:00,27.45,27.46,27.39,27.4,360700.0,21.0703,21.078,21.0242,21.0319,360700.0
2012-10-09 10:00:00,27.41,27.45,27.39,27.42,290100.0,21.0396,21.0703,21.0242,21.0473,290100.0
2012-10-09 10:10:00,27.42,27.46,27.4,27.45,390000.0,21.0473,21.078,21.0319,21.0703,390000.0
2012-10-09 10:20:00,27.44,27.53,27.44,27.5,628400.0,21.0626,21.1317,21.0626,21.1087,628400.0
2012-10-09 10:30:00,27.5,27.54,27.49,27.52,290000.0,21.1087,21.1394,21.101,21.124,290000.0
2012-10-09 10:40:00,27.52,27.52,27.45,27.46,436900.0,21.124,21.124,21.0703,21.078,436900.0
2012-10-09 10:50:00,27.47,27.5,27.43,27.47,369200.0,21.0856,21.1087,21.0549,21.0856,369200.0
2012-10-09 11:00:00,27.46,27.48,27.44,27.46,536400.0,21.078,21.0933,21.0626,21.078,536400.0
2012-10-09 11:10:00,27.46,27.46,27.44,27.46,242200.0,21.078,21.078,21.0626,21.078,242200.0
2012-10-09 11:20:00,27.46,27.46,27.44,27.46,401400.0,21.078,21.078,21.0626,21.078,401400.0
2012-10-09 11:30:00,27.46,27.48,27.45,27.46,197800.0,21.078,21.0933,21.0703,21.078,197800.0
2012-10-09 11:40:00,27.45,27.46,27.43,27.46,342900.0,21.0703,21.078,21.0549,21.078,342900.0
2012-10-09 11:50:00,27.46,27.47,27.42,27.45,336300.0,21.078,21.0856,21.0473,21.0703,336300.0
2012-10-09 12:00:00,27.45,27.45,27.43,27.44,240100.0,21.0703,21.0703,21.0549,21.0626,240100.0
2012-10-09 12:10:00,27.44,27.46,27.43,27.45,550400.0,21.0626,21.078,21.0549,21.0703,550400.0
2012-10-09 12:20:00,27.44,27.44,27.41,27.42,88200.0,21.0626,21.0626,21.0396,21.0473,88200.0
2012-10-09 12:30:00,27.42,27.44,27.4,27.41,398000.0,21.0473,21.0626,21.0319,21.0396,398000.0
2012-10-09 12:40:00,27.41,27.43,27.39,27.41,281700.0,21.0396,21.0549,21.0242,21.0396,281700.0
2012-10-09 12:50:00,27.42,27.42,27.39,27.39,108500.0,21.0473,21.0473,21.0242,21.0242,108500.0
2012-10-09 13:00:00,27.4,27.43,27.38,27.4,272900.0,21.0319,21.0549,21.0166,21.0319,272900.0
2012-10-09 13:10:00,27.4,27.41,27.36,27.37,238700.0,21.0319,21.0396,21.0012,21.0089,238700.0
2012-10-09 13:20:00,27.37,27.38,27.34,27.35,161000.0,21.0089,21.0166,20.9859,20.9935,161000.0
2012-10-09 13:30:00,27.35,27.38,27.33,27.33,452000.0,20.9935,21.0166,20.9782,20.9782,452000.0
2012-10-09 13:40:00,27.33,27.34,27.28,27.3,324700.0,20.9782,20.9859,20.9398,20.9552,324700.0
2012-10-09 13:50:00,27.3,27.32,27.29,27.32,281600.0,20.9552,20.9705,20.9475,20.9705,281600.0
2012-10-09 14:00:00,27.3,27.36,27.28,27.3,327700.0,20.9552,21.0012,20.9398,20.9552,327700.0
2012-10-09 14:10:00,27.3,27.35,27.3,27.31,424100.0,20.9552,20.9935,20.9552,20.9628,424100.0
2012-10-09 14:20:00,27.31,27.36,27.31,27.34,481900.0,20.9628,21.0012,20.9628,20.9859,481900.0
2012-10-09 14:30:00,27.35,27.35,27.31,27.32,244000.0,20.9935,20.9935,20.9628,20.9705,244000.0
2012-10-09 14:40:00,27.32,27.37,27.31,27.35,280600.0,20.9705,21.0089,20.9628,20.9935,280600.0
2012-10-09 14:50:00,27.35,27.37,27.33,27.37,256900.0,20.9935,21.0089,20.9782,21.0089,256900.0
2012-10-09 15:00:00,27.36,27.39,27.35,27.36,275400.0,21.0012,21.0242,20.9935,21.0012,275400.0
2012-10-09 15:10:00,27.35,27.36,27.3,27.32,308900.0,20.9935,21.0012,20.9552,20.9705,308900.0
2012-10-09 15:20:00,27.32,27.34,27.31,27.32,514600.0,20.9705,20.9859,20.9628,20.9705,514600.0
2012-10-09 15:30:00,27.32,27.34,27.3,27.32,649400.0,20.9705,20.9859,20.9552,20.9705,649400.0
2012-10-09 15:40:00,27.33,27.36,27.32,27.33,634800.0,20.9782,21.0012,20.9705,20.9782,634800.0
2012-10-09 15:50:00,27.34,27.4,27.33,27.36,1631500.0,20.9859,21.0319,20.9782,21.0012,1631500.0
2012-10-10 09:30:00,27.35,27.53,27.29,27.3,523200.0,20.9935,21.1317,20.9475,20.9552,523200.0
2012-10-10 09:40:00,27.31,27.34,27.2,27.21,458600.0,20.9628,20.9859,20.8784,20.8861,458600.0
2012-10-10 09:50:00,27.22,27.25,27.18,27.18,427200.0,20.8937,20.9168,20.863,20.863,427200.0
2012-10-10 10:00:00,27.19,27.23,27.15,27.16,340700.0,20.8707,20.9014,20.84,20.8477,340700.0
2012-10-10 10:10:00,27.16,27.19,27.1,27.16,915700.0,20.8477,20.8707,20.8016,20.8477,915700.0
2012-10-10 10:20:00,27.16,27.21,27.16,27.2,387500.0,20.8477,20.8861,20.8477,20.8784,387500.0
2012-10-10 10:30:00,27.19,27.25,27.19,27.24,312000.0,20.8707,20.9168,20.8707,20.9091,312000.0
2012-10-10 10:40:00,27.24,27.25,27.19,27.2,710300.0,20.9091,20.9168,20.8707,20.8784,710300.0
2012-10-10 10:50:00,27.2,27.25,27.19,27.2,848400.0,20.8784,20.9168,20.8707,20.8784,848400.0
2012-10-10 11:00:00,27.21,27.24,27.2,27.22,298200.0,20.8861,20.9091,20.8784,20.8937,298200.0
2012-10-10 11:10:00,27.22,27.22,27.17,27.18,369300.0,20.8937,20.8937,20.8554,20.863,369300.0
2012-10-10 11:20:00,27.18,27.19,27.15,27.15,381800.0,20.863,20.8707,20.84,20.84,381800.0
2012-10-10 11:30:00,27.15,27.16,27.15,27.15,466500.0,20.84,20.8477,20.84,20.84,466500.0
2012-10-10 11:40:00,27.16,27.21,27.12,27.2,365700.0,20.8477,20.8861,20.817,20.8784,365700.0
2012-10-10 11:50:00,27.2,27.21,27.17,27.17,281000.0,20.8784,20.8861,20.8554,20.8554,281000.0
2012-10-10 12:00:00,27.17,27.19,27.16,27.18,481200.0,20.8554,20.8707,20.8477,20.863,481200.0
2012-10-10 12:10:00,27.18,27.21,27.17,27.2,667600.0,20.863,20.8861,20.8554,20.8784,667600.0
2012-10-10 12:20:00,27.2,27.24,27.18,27.19,725600.0,20.8784,20.9091,20.863,20.8707,725600.0
2012-10-10 12:30:00,27.18,27.24,27.18,27.22,362400.0,20.863,20.9091,20.863,20.8937,362400.0
2012-10-10 12:40:00,27.22,27.26,27.21,27.25,487700.0,20.8937,20.9245,20.8861,20.9168,487700.0
2012-10-10 12:50:00,27.25,27.31,27.24,27.26,438500.0,20.9168,20.9628,20.9091,20.9245,438500.0
2012-10-10 13:00:00,27.26,27.28,27.24,27.27,551300.0,20.9245,20.9398,20.9091,20.9321,551300.0
2012-10-10 13:10:00,27.27,27.31,27.25,27.3,679100.0,20.9321,20.9628,20.9168,20.9552,679100.0
2012-10-10 13:20:00,27.29,27.34,27.29,27.34,570800.0,20.9475,20.9859,20.9475,20.9859,570800.0
2012-10-10 13:30:00,27.34,27.43,27.33,27.38,945800.0,20.9859,21.0549,20.9782,21.0166,945800.0
2012-10-10 13:40:00,27.38,27.42,27.37,27.4,676500.0,21.0166,21.0473,21.0089,21.0319,676500.0
2012-10-10 13:50:00,27.4,27.43,27.38,27.42,720100.0,21.0319,21.0549,21.0166,21.0473,720100.0
2012-10-10 14:00:00,27.43,27.47,27.3,27.3,1226300.0,21.0549,21.0856,20.9552,20.9552,1226300.0
2012-10-10 14:10:00,27.31,27.36,27.29,27.32,950600.0,20.9628,21.0012,20.9475,20.9705,950600.0
2012-10-10 14:20:00,27.31,27.35,27.3,27.33,848700.0,20.9628,20.9935,20.9552,20.9782,848700.0
2012-10-10 14:30:00,27.33,27.34,27.29,27.3,349600.0,20.9782,20.9859,20.9475,20.9552,349600.0
2012-10-10 14:40:00,27.3,27.35,27.29,27.3,376700.0,20.9552,20.9935,20.9475,20.9552,376700.0
2012-10-10 14:50:00,27.3,27.36,27.3,27.35,817400.0,20.9552,21.0012,20.9552,20.9935,817400.0
2012-10-10 15:00:00,27.35,27.36,27.32,27.34,317400.0,20.9935,21.0012,20.9705,20.9859,317400.0
2012-10-10 15:10:00,27.34,27.36,27.29,27.29,1400000.0,20.9859,21.0012,20.9475,20.9475,1400000.0
2012-10-10 15:20:00,27.29,27.31,27.25,27.3,760100.0,20.9475,20.9628,20.9168,20.9552,760100.0
2012-10-10 15:30:00,27.29,27.31,27.26,27.28,465100.0,20.9475,20.9628,20.9245,20.9398,465100.0
2012-10-10 15:40:00,27.27,27.32,27.23,27.29,850100.0,20.9321,20.9705,20.9014,20.9475,850100.0
2012-10-10 15:50:00,27.29,27.3,27.21,27.26,1310700.0,20.9475,20.9552,20.8861,20.9245,1310700.0
2012-10-11 09:30:00,27.3,27.38,27.16,27.21,584600.0,20.9552,21.0166,20.8477,20.8861,584600.0
2012-10-11 09:40:00,27.21,27.3,27.2,27.25,641300.0,20.8861,20.9552,20.8784,20.9168,641300.0
2012-10-11 09:50:00,27.25,27.32,27.23,27.24,568800.0,20.9168,20.9705,20.9014,20.9091,568800.0
2012-10-11 10:00:00,27.25,27.29,27.23,27.24,396300.0,20.9168,20.9475,20.9014,20.9091,396300.0
2012-10-11 10:10:00,27.24,27.25,27.17,27.2,621200.0,20.9091,20.9168,20.8554,20.8784,621200.0
2012-10-11 10:20:00,27.2,27.22,27.15,27.16,231300.0,20.8784,20.8937,20.84,20.8477,231300.0
2012-10-11 10:30:00,27.16,27.18,27.15,27.18,267600.0,20.8477,20.863,20.84,20.863,267600.0
2012-10-11 10:40:00,27.18,27.24,27.17,27.2,443600.0,20.863,20.9091,20.8554,20.8784,443600.0
2012-10-11 10:50:00,27.2,27.27,27.2,27.26,759400.0,20.8784,20.9321,20.8784,20.9245,759400.0
2012-10-11 11:00:00,27.26,27.29,27.24,27.29,761800.0,20.9245,20.9475,20.9091,20.9475,761800.0
2012-10-11 11:10:00,27.29,27.29,27.24,27.25,443300.0,20.9475,20.9475,20.9091,20.9168,443300.0
2012-10-11 11:20:00,27.25,27.37,27.24,27.37,310500.0,20.9168,21.0089,20.9091,21.0089,310500.0
2012-10-11 11:30:00,27.37,27.41,27.34,27.39,306000.0,21.0089,21.0396,20.9859,21.0242,306000.0
2012-10-11 11:40:00,27.39,27.39,27.36,27.37,165800.0,21.0242,21.0242,21.0012,21.0089,165800.0
2012-10-11 11:50:00,27.38,27.38,27.33,27.35,133500.0,21.0166,21.0166,20.9782,20.9935,133500.0
2012-10-11 12:00:00,27.35,27.37,27.33,27.33,169100.0,20.9935,21.0089,20.9782,20.9782,169100.0
2012-10-11 12:10:00,27.34,27.38,27.33,27.33,144700.0,20.9859,21.0166,20.9782,20.9782,144700.0
2012-10-11 12:20:00,27.33,27.33,27.31,27.32,120200.0,20.9782,20.9782,20.9628,20.9705,120200.0
2012-10-11 12:30:00,27.32,27.36,27.31,27.36,290000.0,20.9705,21.0012,20.9628,21.0012,290000.0
2012-10-11 12:40:00,27.35,27.36,27.31,27.35,182300.0,20.9935,21.0012,20.9628,20.9935,182300.0
2012-10-11 12:50:00,27.35,27.36,27.33,27.36,103100.0,20.9935,21.0012,20.9782,21.0012,103100.0
2012-10-11 13:00:00,27.36,27.36,27.28,27.28,253800.0,21.0012,21.0012,20.9398,20.9398,253800.0
2012-10-11 13:10:00,27.28,27.32,27.26,27.29,173800.0,20.9398,20.9705,20.9245,20.9475,173800.0
2012-10-11 13:20:00,27.29,27.29,27.25,27.26,476400.0,20.9475,20.9475,20.9168,20.9245,476400.0
2012-10-11 13:30:00,27.27,27.28,27.22,27.26,647600.0,20.9321,20.9398,20.8937,20.9245,647600.0
2012-10-11 13:40:00,27.25,27.27,27.23,27.24,312000.0,20.9168,20.9321,20.9014,20.9091,312000.0
2012-10-11 13:50:00,27.24,27.26,27.23,27.24,293400.0,20.9091,20.9245,20.9014,20.9091,293400.0
2012-10-11 14:00:00,27.25,27.29,27.25,27.27,186200.0,20.9168,20.9475,20.9168,20.9321,186200.0
2012-10-11 14:10:00,27.27,27.32,27.27,27.31,138700.0,20.9321,20.9705,20.9321,20.9628,138700.0
2012-10-11 14:20:00,27.32,27.36,27.26,27.33,237700.0,20.9705,21.0012,20.9245,20.9782,237700.0
2012-10-11 14:30:00,27.33,27.34,27.26,27.26,154500.0,20.9782,20.9859,20.9245,20.9245,154500.0
2012-10-11 14:40:00,27.27,27.3,27.25,27.3,191900.0,20.9321,20.9552,20.9168,20.9552,191900.0
2012-10-11 14:50:00,27.3,27.35,27.29,27.35,179600.0,20.9552,20.9935,20.9475,20.9935,179600.0
2012-10-11 15:00:00,27.35,27.36,27.3,27.3,230700.0,20.9935,21.0012,20.9552,20.9552,230700.0
2012-10-11 15:10:00,27.3,27.35,27.3,27.34,121400.0,20.9552,20.9935,20.9552,20.9859,121400.0
2012-10-11 15:20:00,27.34,27.35,27.31,27.34,112800.0,20.9859,20.9935,20.9628,20.9859,112800.0
2012-10-11 15:30:00,27.34,27.34,27.28,27.29,611000.0,20.9859,20.9859,20.9398,20.9475,611000.0
2012-10-11 15:40:00,27.3,27.3,27.25,27.27,619600.0,20.9552,20.9552,20.9168,20.9321,619600.0
2012-10-11 15:50:00,27.27,27.28,27.24,27.24,609500.0,20.9321,20.9398,20.9091,20.9091,609500.0
2012-10-12 09:30:00,27.38,27.4,27.17,27.29,605300.0,21.0166,21.0319,20.8554,20.9475,605300.0
2012-10-12 09:40:00,27.29,27.31,27.22,27.25,260900.0,20.9475,20.9628,20.8937,20.9168,260900.0
2012-10-12 09:50:00,27.25,27.3,27.23,27.24,336700.0,20.9168,20.9552,20.9014,20.9091,336700.0
2012-10-12 10:00:00,27.24,27.24,27.18,27.22,264800.0,20.9091,20.9091,20.863,20.8937,264800.0
2012-10-12 10:10:00,27.22,27.25,27.21,27.23,362000.0,20.8937,20.9168,20.8861,20.9014,362000.0
2012-10-12 10:20:00,27.24,27.24,27.2,27.23,338000.0,20.9091,20.9091,20.8784,20.9014,338000.0
2012-10-12 10:30:00,27.23,27.25,27.21,27.23,140000.0,20.9014,20.9168,20.8861,20.9014,140000.0
2012-10-12 10:40:00,27.24,27.29,27.23,27.29,436500.0,20.9091,20.9475,20.9014,20.9475,436500.0
2012-10-12 10:50:00,27.29,27.38,27.28,27.32,367300.0,20.9475,21.0166,20.9398,20.9705,367300.0
2012-10-12 11:00:00,27.32,27.38,27.31,27.37,230500.0,20.9705,21.0166,20.9628,21.0089,230500.0
2012-10-12 11:10:00,27.37,27.38,27.25,27.28,221100.0,21.0089,21.0166,20.9168,20.9398,221100.0
2012-10-12 11:20:00,27.28,27.29,27.23,27.24,414400.0,20.9398,20.9475,20.9014,20.9091,414400.0
2012-10-12 11:30:00,27.23,27.25,27.18,27.21,199400.0,20.9014,20.9168,20.863,20.8861,199400.0
2012-10-12 11:40:00,27.22,27.23,27.16,27.19,152700.0,20.8937,20.9014,20.8477,20.8707,152700.0
2012-10-12 11:50:00,27.18,27.22,27.16,27.21,688500.0,20.863,20.8937,20.8477,20.8861,688500.0
2012-10-12 12:00:00,27.22,27.25,27.21,27.23,85500.0,20.8937,20.9168,20.8861,20.9014,85500.0
2012-10-12 12:10:00,27.23,27.24,27.21,27.21,438300.0,20.9014,20.9091,20.8861,20.8861,438300.0
2012-10-12 12:20:00,27.22,27.22,27.19,27.21,90000.0,20.8937,20.8937,20.8707,20.8861,90000.0
2012-10-12 12:30:00,27.2,27.21,27.2,27.2,191900.0,20.8784,20.8861,20.8784,20.8784,191900.0
2012-10-12 12:40:00,27.21,27.22,27.2,27.2,117400.0,20.8861,20.8937,20.8784,20.8784,117400.0
2012-10-12 12:50:00,27.21,27.21,27.19,27.2,269500.0,20.8861,20.8861,20.8707,20.8784,269500.0
2012-10-12 13:00:00,27.2,27.21,27.18,27.18,119900.0,20.8784,20.8861,20.863,20.863,119900.0
2012-10-12 13:10:00,27.18,27.2,27.18,27.2,99000.0,20.863,20.8784,20.863,20.8784,99000.0
2012-10-12 13:20:00,27.2,27.2,27.18,27.19,106200.0,20.8784,20.8784,20.863,20.8707,106200.0
2012-10-12 13:30:00,27.2,27.2,27.18,27.19,127000.0,20.8784,20.8784,20.863,20.8707,127000.0
2012-10-12 13:40:00,27.18,27.19,27.18,27.19,150900.0,20.863,20.8707,20.863,20.8707,150900.0
2012-10-12 13:50:00,27.19,27.21,27.16,27.2,276100.0,20.8707,20.8861,20.8477,20.8784,276100.0
2012-10-12 14:00:00,27.19,27.21,27.19,27.2,119000.0,20.8707,20.8861,20.8707,20.8784,119000.0
2012-10-12 14:10:00,27.19,27.21,27.17,27.18,284100.0,20.8707,20.8861,20.8554,20.863,284100.0
2012-10-12 14:20:00,27.18,27.2,27.17,27.19,132900.0,20.863,20.8784,20.8554,20.8707,132900.0
2012-10-12 14:30:00,27.2,27.22,27.2,27.21,202200.0,20.8784,20.8937,20.8784,20.8861,202200.0
2012-10-12 14:40:00,27.21,27.23,27.2,27.21,191600.0,20.8861,20.9014,20.8784,20.8861,191600.0
2012-10-12 14:50:00,27.21,27.26,27.21,27.22,181000.0,20.8861,20.9245,20.8861,20.8937,181000.0
2012-10-12 15:00:00,27.23,27.23,27.19,27.22,284700.0,20.9014,20.9014,20.8707,20.8937,284700.0
2012-10-12 15:10:00,27.22,27.26,27.22,27.26,300300.0,20.8937,20.9245,20.8937,20.9245,300300.0
2012-10-12 15:20:00,27.26,27.26,27.23,27.25,279400.0,20.9245,20.9245,20.9014,20.9168,279400.0
2012-10-12 15:30:00,27.25,27.26,27.24,27.26,180400.0,20.9168,20.9245,20.9091,20.9245,180400.0
2012-10-12 15:40:00,27.26,27.28,27.23,27.23,557800.0,20.9245,20.9398,20.9014,20.9014,557800.0
2012-10-12 15:50:00,27.24,27.26,27.22,27.23,912100.0,20.9091,20.9245,20.8937,20.9014,912100.0
2012-10-15 09:30:00,27.48,27.5,27.25,27.29,555900.0,21.0933,21.1087,20.9168,20.9475,555900.0
2012-10-15 09:40:00,27.29,27.34,27.25,27.34,255600.0,20.9475,20.9859,20.9168,20.9859,255600.0
2012-10-15 09:50:00,27.33,27.38,27.32,27.35,219700.0,20.9782,21.0166,20.9705,20.9935,219700.0
2012-10-15 10:00:00,27.35,27.42,27.33,27.42,544000.0,20.9935,21.0473,20.9782,21.0473,544000.0
2012-10-15 10:10:00,27.42,27.47,27.39,27.46,495600.0,21.0473,21.0856,21.0242,21.078,495600.0
2012-10-15 10:20:00,27.45,27.48,27.42,27.46,362600.0,21.0703,21.0933,21.0473,21.078,362600.0
2012-10-15 10:30:00,27.46,27.46,27.42,27.43,209200.0,21.078,21.078,21.0473,21.0549,209200.0
2012-10-15 10:40:00,27.44,27.46,27.43,27.45,156300.0,21.0626,21.078,21.0549,21.0703,156300.0
2012-10-15 10:50:00,27.46,27.46,27.39,27.45,394800.0,21.078,21.078,21.0242,21.0703,394800.0
2012-10-15 11:00:00,27.44,27.45,27.41,27.42,223400.0,21.0626,21.0703,21.0396,21.0473,223400.0
2012-10-15 11:10:00,27.43,27.47,27.4,27.46,654400.0,21.0549,21.0856,21.0319,21.078,654400.0
2012-10-15 11:20:00,27.45,27.46,27.42,27.43,321300.0,21.0703,21.078,21.0473,21.0549,321300.0
2012-10-15 11:30:00,27.43,27.46,27.41,27.44,278800.0,21.0549,21.078,21.0396,21.0626,278800.0
2012-10-15 11:40:00,27.45,27.5,27.44,27.5,262400.0,21.0703,21.1087,21.0626,21.1087,262400.0
2012-10-15 11:50:00,27.49,27.5,27.45,27.46,135200.0,21.101,21.1087,21.0703,21.078,135200.0
2012-10-15 12:00:00,27.45,27.48,27.44,27.46,222500.0,21.0703,21.0933,21.0626,21.078,222500.0
2012-10-15 12:10:00,27.45,27.46,27.4,27.41,198400.0,21.0703,21.078,21.0319,21.0396,198400.0
2012-10-15 12:20:00,27.4,27.43,27.37,27.42,406400.0,21.0319,21.0549,21.0089,21.0473,406400.0
2012-10-15 12:30:00,27.42,27.43,27.39,27.4,181600.0,21.0473,21.0549,21.0242,21.0319,181600.0
2012-10-15 12:40:00,27.41,27.41,27.37,27.38,167100.0,21.0396,21.0396,21.0089,21.0166,167100.0
2012-10-15 12:50:00,27.39,27.4,27.38,27.4,206500.0,21.0242,21.0319,21.0166,21.0319,206500.0
2012-10-15 13:00:00,27.4,27.4,27.37,27.39,99300.0,21.0319,21.0319,21.0089,21.0242,99300.0
2012-10-15 13:10:00,27.39,27.4,27.34,27.35,202500.0,21.0242,21.0319,20.9859,20.9935,202500.0
2012-10-15 13:20:00,27.34,27.35,27.31,27.33,150100.0,20.9859,20.9935,20.9628,20.9782,150100.0
2012-10-15 13:30:00,27.32,27.33,27.29,27.3,149800.0,20.9705,20.9782,20.9475,20.9552,149800.0
2012-10-15 13:40:00,27.3,27.34,27.3,27.33,88200.0,20.9552,20.9859,20.9552,20.9782,88200.0
2012-10-15 13:50:00,27.34,27.34,27.31,27.32,73400.0,20.9859,20.9859,20.9628,20.9705,73400.0
2012-10-15 14:00:00,27.31,27.32,27.27,27.28,160200.0,20.9628,20.9705,20.9321,20.9398,160200.0
2012-10-15 14:10:00,27.27,27.28,27.23,27.23,255600.0,20.9321,20.9398,20.9014,20.9014,255600.0
2012-10-15 14:20:00,27.24,27.27,27.23,27.27,201100.0,20.9091,20.9321,20.9014,20.9321,201100.0
2012-10-15 14:30:00,27.26,27.28,27.22,27.27,503200.0,20.9245,20.9398,20.8937,20.9321,503200.0
2012-10-15 14:40:00,27.27,27.28,27.22,27.22,242200.0,20.9321,20.9398,20.8937,20.8937,242200.0
2012-10-15 14:50:00,27.23,27.26,27.22,27.23,288300.0,20.9014,20.9245,20.8937,20.9014,288300.0
2012-10-15 15:00:00,27.23,27.25,27.22,27.24,287000.0,20.9014,20.9168,20.8937,20.9091,287000.0
2012-10-15 15:10:00,27.23,27.26,27.22,27.24,346000.0,20.9014,20.9245,20.8937,20.9091,346000.0
2012-10-15 15:20:00,27.23,27.26,27.22,27.25,393700.0,20.9014,20.9245,20.8937,20.9168,393700.0
2012-10-15 15:30:00,27.25,27.26,27.22,27.23,412800.0,20.9168,20.9245,20.8937,20.9014,412800.0
2012-10-15 15:40:00,27.23,27.25,27.22,27.25,410900.0,20.9014,20.9168,20.8937,20.9168,410900.0
2012-10-15 15:50:00,27.25,27.26,27.2,27.21,1198600.0,20.9168,20.9245,20.8784,20.8861,1198600.0
2012-10-16 09:30:00,27.48,27.5,27.2,27.21,641500.0,21.0933,21.1087,20.8784,20.8861,641500.0
2012-10-16 09:40:00,27.21,27.23,27.15,27.21,710300.0,20.8861,20.9014,20.84,20.8861,710300.0
2012-10-16 09:50:00,27.21,27.22,27.11,27.11,409500.0,20.8861,20.8937,20.8093,20.8093,409500.0
2012-10-16 10:00:00,27.12,27.13,27.05,27.05,834000.0,20.817,20.8247,20.7633,20.7633,834000.0
2012-10-16 10:10:00,27.05,27.06,26.99,26.99,634400.0,20.7633,20.7709,20.7172,20.7172,634400.0
2012-10-16 10:20:00,27.0,27.06,26.98,27.04,530300.0,20.7249,20.7709,20.7095,20.7556,530300.0
2012-10-16 10:30:00,27.03,27.11,27.01,27.1,511600.0,20.7479,20.8093,20.7326,20.8016,511600.0
2012-10-16 10:40:00,27.1,27.1,27.01,27.02,295800.0,20.8016,20.8016,20.7326,20.7402,295800.0
2012-10-16 10:50:00,27.02,27.05,27.0,27.01,401700.0,20.7402,20.7633,20.7249,20.7326,401700.0
2012-10-16 11:00:00,27.01,27.07,27.0,27.02,431800.0,20.7326,20.7786,20.7249,20.7402,431800.0
2012-10-16 11:10:00,27.03,27.03,26.99,26.99,823400.0,20.7479,20.7479,20.7172,20.7172,823400.0
2012-10-16 11:20:00,27.0,27.01,26.95,26.98,586100.0,20.7249,20.7326,20.6865,20.7095,586100.0
2012-10-16 11:30:00,26.98,27.05,26.98,27.02,417800.0,20.7095,20.7633,20.7095,20.7402,417800.0
2012-10-16 11:40:00,27.01,27.03,27.01,27.03,265100.0,20.7326,20.7479,20.7326,20.7479,265100.0
2012-10-16 11:50:00,27.03,27.05,27.02,27.04,274100.0,20.7479,20.7633,20.7402,20.7556,274100.0
2012-10-16 12:00:00,27.03,27.08,27.02,27.07,261800.0,20.7479,20.7863,20.7402,20.7786,261800.0
2012-10-16 12:10:00,27.08,27.09,27.05,27.06,303400.0,20.7863,20.794,20.7633,20.7709,303400.0
2012-10-16 12:20:00,27.05,27.07,27.04,27.05,226300.0,20.7633,20.7786,20.7556,20.7633,226300.0
2012-10-16 12:30:00,27.05,27.1,27.04,27.08,136000.0,20.7633,20.8016,20.7556,20.7863,136000.0
2012-10-16 12:40:00,27.08,27.08,27.03,27.05,213900.0,20.7863,20.7863,20.7479,20.7633,213900.0
2012-10-16 12:50:00,27.05,27.06,27.05,27.06,112600.0,20.7633,20.7709,20.7633,20.7709,112600.0
2012-10-16 13:00:00,27.06,27.06,27.03,27.06,165600.0,20.7709,20.7709,20.7479,20.7709,165600.0
2012-10-16 13:10:00,27.05,27.07,27.05,27.07,157400.0,20.7633,20.7786,20.7633,20.7786,157400.0
2012-10-16 13:20:00,27.07,27.09,27.06,27.08,132000.0,20.7786,20.794,20.7709,20.7863,132000.0
2012-10-16 13:30:00,27.09,27.09,27.05,27.06,813700.0,20.794,20.794,20.7633,20.7709,813700.0
2012-10-16 13:40:00,27.07,27.09,27.05,27.09,469100.0,20.7786,20.794,20.7633,20.794,469100.0
2012-10-16 13:50:00,27.09,27.1,27.08,27.09,204700.0,20.794,20.8016,20.7863,20.794,204700.0
2012-10-16 14:00:00,27.09,27.11,27.08,27.11,171800.0,20.794,20.8093,20.7863,20.8093,171800.0
2012-10-16 14:10:00,27.11,27.11,27.07,27.1,180000.0,20.8093,20.8093,20.7786,20.8016,180000.0
2012-10-16 14:20:00,27.1,27.12,27.07,27.08,415800.0,20.8016,20.817,20.7786,20.7863,415800.0
2012-10-16 14:30:00,27.08,27.09,27.07,27.08,186800.0,20.7863,20.794,20.7786,20.7863,186800.0
2012-10-16 14:40:00,27.08,27.09,27.07,27.09,172000.0,20.7863,20.794,20.7786,20.794,172000.0
2012-10-16 14:50:00,27.09,27.09,27.07,27.07,243900.0,20.794,20.794,20.7786,20.7786,243900.0
2012-10-16 15:00:00,27.08,27.09,27.07,27.09,260900.0,20.7863,20.794,20.7786,20.794,260900.0
2012-10-16 15:10:00,27.09,27.09,27.07,27.09,469900.0,20.794,20.794,20.7786,20.794,469900.0
2012-10-16 15:20:00,27.09,27.15,27.08,27.14,371800.0,20.794,20.84,20.7863,20.8323,371800.0
2012-10-16 15:30:00,27.15,27.18,27.14,27.18,305800.0,20.84,20.863,20.8323,20.863,305800.0
2012-10-16 15:40:00,27.18,27.18,27.17,27.18,314100.0,20.863,20.863,20.8554,20.863,314100.0
2012-10-16 15:50:00,27.18,27.21,27.16,27.16,1144300.0,20.863,20.8861,20.8477,20.8477,1144300.0
2012-10-17 09:30:00,27.04,27.34,27.04,27.25,458700.0,20.7556,20.9859,20.7556,20.9168,458700.0
2012-10-17 09:40:00,27.24,27.29,27.23,27.26,308100.0,20.9091,20.9475,20.9014,20.9245,308100.0
2012-10-17 09:50:00,27.28,27.33,27.26,27.32,216000.0,20.9398,20.9782,20.9245,20.9705,216000.0
2012-10-17 10:00:00,27.31,27.4,27.3,27.4,245900.0,20.9628,21.0319,20.9552,21.0319,245900.0
2012-10-17 10:10:00,27.39,27.41,27.31,27.33,500500.0,21.0242,21.0396,20.9628,20.9782,500500.0
2012-10-17 10:20:00,27.33,27.37,27.32,27.37,428200.0,20.9782,21.0089,20.9705,21.0089,428200.0
2012-10-17 10:30:00,27.37,27.4,27.37,27.4,178400.0,21.0089,21.0319,21.0089,21.0319,178400.0
2012-10-17 10:40:00,27.4,27.43,27.38,27.39,274400.0,21.0319,21.0549,21.0166,21.0242,274400.0
2012-10-17 10:50:00,27.39,27.4,27.35,27.35,139100.0,21.0242,21.0319,20.9935,20.9935,139100.0
2012-10-17 11:00:00,27.35,27.4,27.35,27.39,274700.0,20.9935,21.0319,20.9935,21.0242,274700.0
2012-10-17 11:10:00,27.4,27.4,27.35,27.36,284500.0,21.0319,21.0319,20.9935,21.0012,284500.0
2012-10-17 11:20:00,27.37,27.37,27.35,27.35,179600.0,21.0089,21.0089,20.9935,20.9935,179600.0
2012-10-17 11:30:00,27.36,27.41,27.35,27.38,346800.0,21.0012,21.0396,20.9935,21.0166,346800.0
2012-10-17 11:40:00,27.38,27.4,27.36,27.39,164500.0,21.0166,21.0319,21.0012,21.0242,164500.0
2012-10-17 11:50:00,27.39,27.4,27.37,27.39,159200.0,21.0242,21.0319,21.0089,21.0242,159200.0
2012-10-17 12:00:00,27.4,27.43,27.39,27.42,294400.0,21.0319,21.0549,21.0242,21.0473,294400.0
2012-10-17 12:10:00,27.43,27.46,27.4,27.42,291700.0,21.0549,21.078,21.0319,21.0473,291700.0
2012-10-17 12:20:00,27.43,27.45,27.42,27.43,108600.0,21.0549,21.0703,21.0473,21.0549,108600.0
2012-10-17 12:30:00,27.43,27.44,27.42,27.43,103800.0,21.0549,21.0626,21.0473,21.0549,103800.0
2012-10-17 12:40:00,27.42,27.43,27.39,27.39,188800.0,21.0473,21.0549,21.0242,21.0242,188800.0
2012-10-17 12:50:00,27.39,27.41,27.39,27.39,201500.0,21.0242,21.0396,21.0242,21.0242,201500.0
2012-10-17 13:00:00,27.39,27.41,27.38,27.39,121200.0,21.0242,21.0396,21.0166,21.0242,121200.0
2012-10-17 13:10:00,27.39,27.4,27.38,27.38,160800.0,21.0242,21.0319,21.0166,21.0166,160800.0
2012-10-17 13:20:00,27.39,27.39,27.37,27.38,398000.0,21.0242,21.0242,21.0089,21.0166,398000.0
2012-10-17 13:30:00,27.37,27.38,27.35,27.35,196100.0,21.0089,21.0166,20.9935,20.9935,196100.0
2012-10-17 13:40:00,27.36,27.36,27.34,27.35,224900.0,21.0012,21.0012,20.9859,20.9935,224900.0
2012-10-17 13:50:00,27.35,27.36,27.33,27.33,361200.0,20.9935,21.0012,20.9782,20.9782,361200.0
2012-10-17 14:00:00,27.33,27.36,27.33,27.36,221900.0,20.9782,21.0012,20.9782,21.0012,221900.0
2012-10-17 14:10:00,27.36,27.38,27.35,27.38,62700.0,21.0012,21.0166,20.9935,21.0166,62700.0
2012-10-17 14:20:00,27.38,27.43,27.37,27.4,359800.0,21.0166,21.0549,21.0089,21.0319,359800.0
2012-10-17 14:30:00,27.4,27.42,27.39,27.42,222800.0,21.0319,21.0473,21.0242,21.0473,222800.0
2012-10-17 14:40:00,27.42,27.44,27.4,27.41,176600.0,21.0473,21.0626,21.0319,21.0396,176600.0
2012-10-17 14:50:00,27.42,27.43,27.39,27.42,258800.0,21.0473,21.0549,21.0242,21.0473,258800.0
2012-10-17 15:00:00,27.43,27.43,27.4,27.43,285800.0,21.0549,21.0549,21.0319,21.0549,285800.0
2012-10-17 15:10:00,27.43,27.45,27.41,27.42,213800.0,21.0549,21.0703,21.0396,21.0473,213800.0
2012-10-17 15:20:00,27.43,27.44,27.4,27.43,219000.0,21.0549,21.0626,21.0319,21.0549,219000.0
2012-10-17 15:30:00,27.44,27.45,27.4,27.42,455500.0,21.0626,21.0703,21.0319,21.0473,455500.0
2012-10-17 15:40:00,27.42,27.5,27.41,27.46,543000.0,21.0473,21.1087,21.0396,21.078,543000.0
2012-10-17 15:50:00,27.46,27.48,27.44,27.45,699800.0,21.078,21.0933,21.0626,21.0703,699800.0
2012-10-18 09:30:00,27.5,27.56,27.35,27.47,314400.0,21.1087,21.1547,20.9935,21.0856,314400.0
2012-10-18 09:40:00,27.47,27.52,27.4,27.42,239700.0,21.0856,21.124,21.0319,21.0473,239700.0
2012-10-18 09:50:00,27.42,27.48,27.42,27.48,165900.0,21.0473,21.0933,21.0473,21.0933,165900.0
2012-10-18 10:00:00,27.49,27.55,27.48,27.55,245700.0,21.101,21.1471,21.0933,21.1471,245700.0
2012-10-18 10:10:00,27.55,27.55,27.42,27.45,276300.0,21.1471,21.1471,21.0473,21.0703,276300.0
2012-10-18 10:20:00,27.45,27.45,27.42,27.44,171200.0,21.0703,21.0703,21.0473,21.0626,171200.0
2012-10-18 10:30:00,27.45,27.47,27.44,27.46,263200.0,21.0703,21.0856,21.0626,21.078,263200.0
2012-10-18 10:40:00,27.47,27.47,27.43,27.45,230800.0,21.0856,21.0856,21.0549,21.0703,230800.0
2012-10-18 10:50:00,27.45,27.45,27.44,27.45,101700.0,21.0703,21.0703,21.0626,21.0703,101700.0
2012-10-18 11:00:00,27.45,27.45,27.44,27.45,142000.0,21.0703,21.0703,21.0626,21.0703,142000.0
2012-10-18 11:10:00,27.45,27.49,27.43,27.43,262100.0,21.0703,21.101,21.0549,21.0549,262100.0
2012-10-18 11:20:00,27.44,27.47,27.43,27.46,119200.0,21.0626,21.0856,21.0549,21.078,119200.0
2012-10-18 11:30:00,27.47,27.48,27.44,27.45,216100.0,21.0856,21.0933,21.0626,21.0703,216100.0
2012-10-18 11:40:00,27.45,27.46,27.43,27.45,142400.0,21.0703,21.078,21.0549,21.0703,142400.0
2012-10-18 11:50:00,27.45,27.45,27.43,27.45,164200.0,21.0703,21.0703,21.0549,21.0703,164200.0
2012-10-18 12:00:00,27.45,27.45,27.4,27.42,237400.0,21.0703,21.0703,21.0319,21.0473,237400.0
2012-10-18 12:10:00,27.41,27.42,27.4,27.42,97200.0,21.0396,21.0473,21.0319,21.0473,97200.0
2012-10-18 12:20:00,27.42,27.45,27.41,27.45,264500.0,21.0473,21.0703,21.0396,21.0703,264500.0
2012-10-18 12:30:00,27.45,27.5,27.41,27.49,404200.0,21.0703,21.1087,21.0396,21.101,404200.0
2012-10-18 12:40:00,27.49,27.5,27.47,27.49,180800.0,21.101,21.1087,21.0856,21.101,180800.0
2012-10-18 12:50:00,27.48,27.52,27.48,27.51,222400.0,21.0933,21.124,21.0933,21.1163,222400.0
2012-10-18 13:00:00,27.5,27.53,27.5,27.52,144300.0,21.1087,21.1317,21.1087,21.124,144300.0
2012-10-18 13:10:00,27.52,27.52,27.49,27.5,175500.0,21.124,21.124,21.101,21.1087,175500.0
2012-10-18 13:20:00,27.5,27.56,27.5,27.55,110500.0,21.1087,21.1547,21.1087,21.1471,110500.0
2012-10-18 13:30:00,27.55,27.56,27.48,27.48,514700.0,21.1471,21.1547,21.0933,21.0933,514700.0
2012-10-18 13:40:00,27.48,27.49,27.44,27.46,173100.0,21.0933,21.101,21.0626,21.078,173100.0
2012-10-18 13:50:00,27.45,27.46,27.44,27.45,58800.0,21.0703,21.078,21.0626,21.0703,58800.0
2012-10-18 14:00:00,27.44,27.51,27.44,27.48,137800.0,21.0626,21.1163,21.0626,21.0933,137800.0
2012-10-18 14:10:00,27.49,27.49,27.44,27.45,151600.0,21.101,21.101,21.0626,21.0703,151600.0
2012-10-18 14:20:00,27.46,27.46,27.43,27.44,97100.0,21.078,21.078,21.0549,21.0626,97100.0
2012-10-18 14:30:00,27.43,27.44,27.38,27.38,174700.0,21.0549,21.0626,21.0166,21.0166,174700.0
2012-10-18 14:40:00,27.38,27.43,27.36,27.39,200700.0,21.0166,21.0549,21.0012,21.0242,200700.0
2012-10-18 14:50:00,27.4,27.41,27.39,27.41,134700.0,21.0319,21.0396,21.0242,21.0396,134700.0
2012-10-18 15:00:00,27.41,27.45,27.39,27.43,174400.0,21.0396,21.0703,21.0242,21.0549,174400.0
2012-10-18 15:10:00,27.43,27.45,27.42,27.44,118100.0,21.0549,21.0703,21.0473,21.0626,118100.0
2012-10-18 15:20:00,27.43,27.46,27.43,27.45,150300.0,21.0549,21.078,21.0549,21.0703,150300.0
2012-10-18 15:30:00,27.45,27.45,27.42,27.44,179100.0,21.0703,21.0703,21.0473,21.0626,179100.0
2012-10-18 15:40:00,27.43,27.46,27.42,27.46,504800.0,21.0549,21.078,21.0473,21.078,504800.0
2012-10-18 15:50:00,27.45,27.46,27.4,27.41,396300.0,21.0703,21.078,21.0319,21.0396,396300.0
2012-10-19 09:30:00,27.4,27.44,27.3,27.36,2556500.0,21.0319,21.0626,20.9552,21.0012,2556500.0
2012-10-19 09:40:00,27.36,27.36,27.21,27.21,265800.0,21.0012,21.0012,20.8861,20.8861,265800.0
2012-10-19 09:50:00,27.22,27.22,27.13,27.13,317700.0,20.8937,20.8937,20.8247,20.8247,317700.0
2012-10-19 10:00:00,27.12,27.14,27.07,27.13,342200.0,20.817,20.8323,20.7786,20.8247,342200.0
2012-10-19 10:10:00,27.12,27.13,27.09,27.11,714000.0,20.817,20.8247,20.794,20.8093,714000.0
2012-10-19 10:20:00,27.11,27.11,27.06,27.07,1108000.0,20.8093,20.8093,20.7709,20.7786,1108000.0
2012-10-19 10:30:00,27.07,27.1,27.06,27.09,66500.0,20.7786,20.8016,20.7709,20.794,66500.0
2012-10-19 10:40:00,27.1,27.1,27.0,27.0,809100.0,20.8016,20.8016,20.7249,20.7249,809100.0
2012-10-19 10:50:00,27.0,27.04,26.94,27.04,1054000.0,20.7249,20.7556,20.6788,20.7556,1054000.0
2012-10-19 11:00:00,27.04,27.04,26.96,26.96,262000.0,20.7556,20.7556,20.6942,20.6942,262000.0
2012-10-19 11:10:00,26.97,26.97,26.92,26.97,469400.0,20.7019,20.7019,20.6635,20.7019,469400.0
2012-10-19 11:20:00,26.97,27.01,26.96,26.99,276000.0,20.7019,20.7326,20.6942,20.7172,276000.0
2012-10-19 11:30:00,27.0,27.04,26.99,27.04,125500.0,20.7249,20.7556,20.7172,20.7556,125500.0
2012-10-19 11:40:00,27.04,27.04,26.98,26.99,381400.0,20.7556,20.7556,20.7095,20.7172,381400.0
2012-10-19 11:50:00,27.0,27.04,26.99,27.03,259000.0,20.7249,20.7556,20.7172,20.7479,259000.0
2012-10-19 12:00:00,27.03,27.06,27.03,27.06,313600.0,20.7479,20.7709,20.7479,20.7709,313600.0
2012-10-19 12:10:00,27.06,27.06,27.0,27.01,205700.0,20.7709,20.7709,20.7249,20.7326,205700.0
2012-10-19 12:20:00,27.0,27.05,27.0,27.01,171000.0,20.7249,20.7633,20.7249,20.7326,171000.0
2012-10-19 12:30:00,27.02,27.05,27.02,27.03,166500.0,20.7402,20.7633,20.7402,20.7479,166500.0
2012-10-19 12:40:00,27.03,27.07,27.01,27.05,194900.0,20.7479,20.7786,20.7326,20.7633,194900.0
2012-10-19 12:50:00,27.06,27.06,27.0,27.02,71500.0,20.7709,20.7709,20.7249,20.7402,71500.0
2012-10-19 13:00:00,27.02,27.02,26.99,27.01,90500.0,20.7402,20.7402,20.7172,20.7326,90500.0
2012-10-19 13:10:00,27.01,27.08,27.0,27.05,251400.0,20.7326,20.7863,20.7249,20.7633,251400.0
2012-10-19 13:20:00,27.05,27.05,27.02,27.03,91000.0,20.7633,20.7633,20.7402,20.7479,91000.0
2012-10-19 13:30:00,27.02,27.03,26.98,26.99,93400.0,20.7402,20.7479,20.7095,20.7172,93400.0
2012-10-19 13:40:00,26.98,26.99,26.92,26.93,149400.0,20.7095,20.7172,20.6635,20.6711,149400.0
2012-10-19 13:50:00,26.93,27.01,26.93,27.01,198700.0,20.6711,20.7326,20.6711,20.7326,198700.0
2012-10-19 14:00:00,27.01,27.05,27.0,27.04,206900.0,20.7326,20.7633,20.7249,20.7556,206900.0
2012-10-19 14:10:00,27.04,27.04,26.98,27.0,629300.0,20.7556,20.7556,20.7095,20.7249,629300.0
2012-10-19 14:20:00,27.0,27.02,26.99,27.0,199600.0,20.7249,20.7402,20.7172,20.7249,199600.0
2012-10-19 14:30:00,27.0,27.02,26.98,26.99,194400.0,20.7249,20.7402,20.7095,20.7172,194400.0
2012-10-19 14:40:00,26.99,27.0,26.97,27.0,223200.0,20.7172,20.7249,20.7019,20.7249,223200.0
2012-10-19 14:50:00,27.0,27.03,26.97,27.03,351800.0,20.7249,20.7479,20.7019,20.7479,351800.0
2012-10-19 15:00:00,27.02,27.03,26.99,27.0,172600.0,20.7402,20.7479,20.7172,20.7249,172600.0
2012-10-19 15:10:00,27.01,27.03,26.99,27.02,215400.0,20.7326,20.7479,20.7172,20.7402,215400.0
2012-10-19 15:20:00,27.03,27.06,27.02,27.03,184400.0,20.7479,20.7709,20.7402,20.7479,184400.0
2012-10-19 15:30:00,27.04,27.04,27.01,27.04,183000.0,20.7556,20.7556,20.7326,20.7556,183000.0
2012-10-19 15:40:00,27.04,27.05,27.01,27.03,190300.0,20.7556,20.7633,20.7326,20.7479,190300.0
2012-10-19 15:50:00,27.03,27.05,27.0,27.0,542500.0,20.7479,20.7633,20.7249,20.7249,542500.0
2012-10-22 09:30:00,27.0,27.02,26.94,27.0,272600.0,20.7249,20.7402,20.6788,20.7249,272600.0
2012-10-22 09:40:00,27.0,27.01,26.92,26.96,1785500.0,20.7249,20.7326,20.6635,20.6942,1785500.0
2012-10-22 09:50:00,26.96,26.98,26.85,26.88,1445500.0,20.6942,20.7095,20.6097,20.6328,1445500.0
2012-10-22 10:00:00,26.88,26.91,26.87,26.91,162400.0,20.6328,20.6558,20.6251,20.6558,162400.0
2012-10-22 10:10:00,26.91,26.96,26.9,26.95,157600.0,20.6558,20.6942,20.6481,20.6865,157600.0
2012-10-22 10:20:00,26.96,26.98,26.95,26.97,245800.0,20.6942,20.7095,20.6865,20.7019,245800.0
2012-10-22 10:30:00,26.96,26.98,26.94,26.94,1138400.0,20.6942,20.7095,20.6788,20.6788,1138400.0
2012-10-22 10:40:00,26.95,26.95,26.89,26.9,116200.0,20.6865,20.6865,20.6404,20.6481,116200.0
2012-10-22 10:50:00,26.9,26.96,26.9,26.94,288500.0,20.6481,20.6942,20.6481,20.6788,288500.0
2012-10-22 11:00:00,26.94,26.95,26.92,26.94,52300.0,20.6788,20.6865,20.6635,20.6788,52300.0
2012-10-22 11:10:00,26.94,26.96,26.92,26.95,239900.0,20.6788,20.6942,20.6635,20.6865,239900.0
2012-10-22 11:20:00,26.95,26.98,26.93,26.96,1110200.0,20.6865,20.7095,20.6711,20.6942,1110200.0
2012-10-22 11:30:00,26.96,26.98,26.95,26.98,110100.0,20.6942,20.7095,20.6865,20.7095,110100.0
2012-10-22 11:40:00,26.98,27.03,26.98,27.03,276800.0,20.7095,20.7479,20.7095,20.7479,276800.0
2012-10-22 11:50:00,27.03,27.04,27.01,27.03,153700.0,20.7479,20.7556,20.7326,20.7479,153700.0
2012-10-22 12:00:00,27.02,27.06,26.99,27.06,174700.0,20.7402,20.7709,20.7172,20.7709,174700.0
2012-10-22 12:10:00,27.05,27.06,27.04,27.05,158200.0,20.7633,20.7709,20.7556,20.7633,158200.0
2012-10-22 12:20:00,27.05,27.07,27.01,27.05,210000.0,20.7633,20.7786,20.7326,20.7633,210000.0
2012-10-22 12:30:00,27.05,27.07,27.04,27.06,135000.0,20.7633,20.7786,20.7556,20.7709,135000.0
2012-10-22 12:40:00,27.05,27.1,27.05,27.1,162700.0,20.7633,20.8016,20.7633,20.8016,162700.0
2012-10-22 12:50:00,27.09,27.13,27.09,27.12,179200.0,20.794,20.8247,20.794,20.817,179200.0
2012-10-22 13:00:00,27.11,27.11,27.08,27.1,179600.0,20.8093,20.8093,20.7863,20.8016,179600.0
2012-10-22 13:10:00,27.09,27.1,27.03,27.04,380900.0,20.794,20.8016,20.7479,20.7556,380900.0
2012-10-22 13:20:00,27.04,27.04,26.97,26.98,515600.0,20.7556,20.7556,20.7019,20.7095,515600.0
2012-10-22 13:30:00,26.99,27.0,26.95,26.97,303400.0,20.7172,20.7249,20.6865,20.7019,303400.0
2012-10-22 13:40:00,26.98,26.98,26.95,26.96,270300.0,20.7095,20.7095,20.6865,20.6942,270300.0
2012-10-22 13:50:00,26.96,26.97,26.93,26.94,167400.0,20.6942,20.7019,20.6711,20.6788,167400.0
2012-10-22 14:00:00,26.94,26.94,26.89,26.89,133200.0,20.6788,20.6788,20.6404,20.6404,133200.0
2012-10-22 14:10:00,26.9,26.93,26.88,26.91,112900.0,20.6481,20.6711,20.6328,20.6558,112900.0
2012-10-22 14:20:00,26.91,26.94,26.91,26.91,104600.0,20.6558,20.6788,20.6558,20.6558,104600.0
2012-10-22 14:30:00,26.91,26.94,26.9,26.93,99100.0,20.6558,20.6788,20.6481,20.6711,99100.0
2012-10-22 14:40:00,26.92,26.95,26.9,26.93,252900.0,20.6635,20.6865,20.6481,20.6711,252900.0
2012-10-22 14:50:00,26.93,26.96,26.91,26.91,128400.0,20.6711,20.6942,20.6558,20.6558,128400.0
2012-10-22 15:00:00,26.92,26.93,26.89,26.91,177300.0,20.6635,20.6711,20.6404,20.6558,177300.0
2012-10-22 15:10:00,26.91,26.96,26.9,26.94,233600.0,20.6558,20.6942,20.6481,20.6788,233600.0
2012-10-22 15:20:00,26.94,26.97,26.93,26.95,170700.0,20.6788,20.7019,20.6711,20.6865,170700.0
2012-10-22 15:30:00,26.96,26.98,26.94,26.98,166000.0,20.6942,20.7095,20.6788,20.7095,166000.0
2012-10-22 15:40:00,26.98,26.98,26.94,26.97,228700.0,20.7095,20.7095,20.6788,20.7019,228700.0
2012-10-22 15:50:00,26.97,27.04,26.96,26.99,795100.0,20.7019,20.7556,20.6942,20.7172,795100.0
2012-10-23 09:30:00,26.77,26.94,26.65,26.75,544000.0,20.5483,20.6788,20.4562,20.533,544000.0
2012-10-23 09:40:00,26.75,26.8,26.69,26.71,232100.0,20.533,20.5714,20.4869,20.5023,232100.0
2012-10-23 09:50:00,26.71,26.74,26.69,26.71,115100.0,20.5023,20.5253,20.4869,20.5023,115100.0
2012-10-23 10:00:00,26.71,26.74,26.66,26.67,646000.0,20.5023,20.5253,20.4639,20.4716,646000.0
2012-10-23 10:10:00,26.67,26.71,26.62,26.62,145600.0,20.4716,20.5023,20.4332,20.4332,145600.0
2012-10-23 10:20:00,26.62,26.66,26.61,26.62,128300.0,20.4332,20.4639,20.4255,20.4332,128300.0
2012-10-23 10:30:00,26.62,26.64,26.54,26.56,476100.0,20.4332,20.4485,20.3718,20.3871,476100.0
2012-10-23 10:40:00,26.55,26.59,26.55,26.55,196400.0,20.3795,20.4102,20.3795,20.3795,196400.0
2012-10-23 10:50:00,26.55,26.57,26.54,26.56,105700.0,20.3795,20.3948,20.3718,20.3871,105700.0
2012-10-23 11:00:00,26.56,26.64,26.56,26.61,296300.0,20.3871,20.4485,20.3871,20.4255,296300.0
2012-10-23 11:10:00,26.62,26.65,26.61,26.65,298600.0,20.4332,20.4562,20.4255,20.4562,298600.0
2012-10-23 11:20:00,26.64,26.66,26.62,26.64,115700.0,20.4485,20.4639,20.4332,20.4485,115700.0
2012-10-23 11:30:00,26.64,26.66,26.63,26.66,236700.0,20.4485,20.4639,20.4409,20.4639,236700.0
2012-10-23 11:40:00,26.66,26.69,26.65,26.68,70300.0,20.4639,20.4869,20.4562,20.4792,70300.0
2012-10-23 11:50:00,26.68,26.7,26.68,26.7,114400.0,20.4792,20.4946,20.4792,20.4946,114400.0
2012-10-23 12:00:00,26.7,26.7,26.67,26.7,101200.0,20.4946,20.4946,20.4716,20.4946,101200.0
2012-10-23 12:10:00,26.69,26.76,26.69,26.76,89000.0,20.4869,20.5407,20.4869,20.5407,89000.0
2012-10-23 12:20:00,26.76,26.76,26.72,26.72,288700.0,20.5407,20.5407,20.51,20.51,288700.0
2012-10-23 12:30:00,26.73,26.73,26.69,26.69,409300.0,20.5176,20.5176,20.4869,20.4869,409300.0
2012-10-23 12:40:00,26.7,26.72,26.69,26.7,343400.0,20.4946,20.51,20.4869,20.4946,343400.0
2012-10-23 12:50:00,26.7,26.71,26.68,26.71,116800.0,20.4946,20.5023,20.4792,20.5023,116800.0
2012-10-23 13:00:00,26.71,26.72,26.7,26.71,170500.0,20.5023,20.51,20.4946,20.5023,170500.0
2012-10-23 13:10:00,26.72,26.73,26.69,26.7,703600.0,20.51,20.5176,20.4869,20.4946,703600.0
2012-10-23 13:20:00,26.71,26.78,26.7,26.73,494900.0,20.5023,20.556,20.4946,20.5176,494900.0
2012-10-23 13:30:00,26.74,26.75,26.71,26.72,197200.0,20.5253,20.533,20.5023,20.51,197200.0
2012-10-23 13:40:00,26.72,26.73,26.71,26.71,71600.0,20.51,20.5176,20.5023,20.5023,71600.0
2012-10-23 13:50:00,26.71,26.73,26.71,26.72,148600.0,20.5023,20.5176,20.5023,20.51,148600.0
2012-10-23 14:00:00,26.72,26.75,26.72,26.72,234100.0,20.51,20.533,20.51,20.51,234100.0
2012-10-23 14:10:00,26.72,26.74,26.71,26.72,248200.0,20.51,20.5253,20.5023,20.51,248200.0
2012-10-23 14:20:00,26.73,26.76,26.72,26.75,160300.0,20.5176,20.5407,20.51,20.533,160300.0
2012-10-23 14:30:00,26.76,26.76,26.74,26.75,95300.0,20.5407,20.5407,20.5253,20.533,95300.0
2012-10-23 14:40:00,26.76,26.78,26.75,26.77,76100.0,20.5407,20.556,20.533,20.5483,76100.0
2012-10-23 14:50:00,26.77,26.77,26.74,26.74,1234000.0,20.5483,20.5483,20.5253,20.5253,1234000.0
2012-10-23 15:00:00,26.74,26.77,26.72,26.72,130500.0,20.5253,20.5483,20.51,20.51,130500.0
2012-10-23 15:10:00,26.73,26.74,26.7,26.72,104800.0,20.5176,20.5253,20.4946,20.51,104800.0
2012-10-23 15:20:00,26.72,26.73,26.7,26.71,157800.0,20.51,20.5176,20.4946,20.5023,157800.0
2012-10-23 15:30:00,26.7,26.73,26.67,26.69,171600.0,20.4946,20.5176,20.4716,20.4869,171600.0
2012-10-23 15:40:00,26.68,26.7,26.66,26.68,230100.0,20.4792,20.4946,20.4639,20.4792,230100.0
2012-10-23 15:50:00,26.68,26.71,26.68,26.68,1078200.0,20.4792,20.5023,20.4792,20.4792,1078200.0
2012-10-24 09:30:00,26.78,26.78,26.51,26.68,306000.0,20.556,20.556,20.3488,20.4792,306000.0
2012-10-24 09:40:00,26.69,26.74,26.67,26.71,1098700.0,20.4869,20.5253,20.4716,20.5023,1098700.0
2012-10-24 09:50:00,26.71,26.74,26.68,26.7,504900.0,20.5023,20.5253,20.4792,20.4946,504900.0
2012-10-24 10:00:00,26.7,26.71,26.64,26.67,772300.0,20.4946,20.5023,20.4485,20.4716,772300.0
2012-10-24 10:10:00,26.67,26.7,26.65,26.69,218000.0,20.4716,20.4946,20.4562,20.4869,218000.0
2012-10-24 10:20:00,26.68,26.72,26.67,26.69,166100.0,20.4792,20.51,20.4716,20.4869,166100.0
2012-10-24 10:30:00,26.69,26.73,26.67,26.71,290000.0,20.4869,20.5176,20.4716,20.5023,290000.0
2012-10-24 10:40:00,26.71,26.71,26.69,26.7,142000.0,20.5023,20.5023,20.4869,20.4946,142000.0
2012-10-24 10:50:00,26.69,26.7,26.66,26.67,181100.0,20.4869,20.4946,20.4639,20.4716,181100.0
2012-10-24 11:00:00,26.68,26.69,26.65,26.65,209600.0,20.4792,20.4869,20.4562,20.4562,209600.0
2012-10-24 11:10:00,26.66,26.66,26.6,26.6,233100.0,20.4639,20.4639,20.4178,20.4178,233100.0
2012-10-24 11:20:00,26.61,26.72,26.6,26.69,500600.0,20.4255,20.51,20.4178,20.4869,500600.0
2012-10-24 11:30:00,26.69,26.73,26.68,26.69,219600.0,20.4869,20.5176,20.4792,20.4869,219600.0
2012-10-24 11:40:00,26.69,26.7,26.65,26.65,114800.0,20.4869,20.4946,20.4562,20.4562,114800.0
2012-10-24 11:50:00,26.65,26.66,26.6,26.6,104400.0,20.4562,20.4639,20.4178,20.4178,104400.0
2012-10-24 12:00:00,26.6,26.62,26.6,26.61,111100.0,20.4178,20.4332,20.4178,20.4255,111100.0
2012-10-24 12:10:00,26.61,26.61,26.57,26.59,207600.0,20.4255,20.4255,20.3948,20.4102,207600.0
2012-10-24 12:20:00,26.58,26.59,26.55,26.56,150600.0,20.4025,20.4102,20.3795,20.3871,150600.0
2012-10-24 12:30:00,26.55,26.61,26.55,26.59,125600.0,20.3795,20.4255,20.3795,20.4102,125600.0
2012-10-24 12:40:00,26.59,26.64,26.59,26.62,79700.0,20.4102,20.4485,20.4102,20.4332,79700.0
2012-10-24 12:50:00,26.62,26.67,26.62,26.65,142300.0,20.4332,20.4716,20.4332,20.4562,142300.0
2012-10-24 13:00:00,26.65,26.67,26.59,26.61,183500.0,20.4562,20.4716,20.4102,20.4255,183500.0
2012-10-24 13:10:00,26.61,26.61,26.58,26.59,50100.0,20.4255,20.4255,20.4025,20.4102,50100.0
2012-10-24 13:20:00,26.59,26.61,26.58,26.61,60300.0,20.4102,20.4255,20.4025,20.4255,60300.0
2012-10-24 13:30:00,26.6,26.61,26.58,26.59,80000.0,20.4178,20.4255,20.4025,20.4102,80000.0
2012-10-24 13:40:00,26.59,26.61,26.59,26.6,63000.0,20.4102,20.4255,20.4102,20.4178,63000.0
2012-10-24 13:50:00,26.6,26.6,26.55,26.57,101200.0,20.4178,20.4178,20.3795,20.3948,101200.0
2012-10-24 14:00:00,26.56,26.58,26.55,26.57,125500.0,20.3871,20.4025,20.3795,20.3948,125500.0
2012-10-24 14:10:00,26.58,26.6,26.5,26.58,209600.0,20.4025,20.4178,20.3411,20.4025,209600.0
2012-10-24 14:20:00,26.58,26.63,26.56,26.61,118800.0,20.4025,20.4409,20.3871,20.4255,118800.0
2012-10-24 14:30:00,26.61,26.62,26.57,26.59,139100.0,20.4255,20.4332,20.3948,20.4102,139100.0
2012-10-24 14:40:00,26.59,26.59,26.52,26.55,149000.0,20.4102,20.4102,20.3564,20.3795,149000.0
2012-10-24 14:50:00,26.55,26.56,26.53,26.53,182100.0,20.3795,20.3871,20.3641,20.3641,182100.0
2012-10-24 15:00:00,26.53,26.55,26.45,26.5,331600.0,20.3641,20.3795,20.3027,20.3411,331600.0
2012-10-24 15:10:00,26.5,26.51,26.48,26.51,194000.0,20.3411,20.3488,20.3257,20.3488,194000.0
2012-10-24 15:20:00,26.51,26.53,26.49,26.52,174500.0,20.3488,20.3641,20.3334,20.3564,174500.0
2012-10-24 15:30:00,26.52,26.53,26.48,26.49,209200.0,20.3564,20.3641,20.3257,20.3334,209200.0
2012-10-24 15:40:00,26.48,26.56,26.48,26.55,543400.0,20.3257,20.3871,20.3257,20.3795,543400.0
2012-10-24 15:50:00,26.55,26.55,26.51,26.54,474400.0,20.3795,20.3795,20.3488,20.3718,474400.0
2012-10-25 09:30:00,26.68,26.79,26.6,26.74,571000.0,20.4792,20.5637,20.4178,20.5253,571000.0
2012-10-25 09:40:00,26.74,26.74,26.58,26.6,226600.0,20.5253,20.5253,20.4025,20.4178,226600.0
2012-10-25 09:50:00,26.6,26.74,26.59,26.72,202300.0,20.4178,20.5253,20.4102,20.51,202300.0
2012-10-25 10:00:00,26.72,26.76,26.65,26.74,494900.0,20.51,20.5407,20.4562,20.5253,494900.0
2012-10-25 10:10:00,26.74,26.78,26.69,26.74,354800.0,20.5253,20.556,20.4869,20.5253,354800.0
2012-10-25 10:20:00,26.74,26.77,26.71,26.76,209100.0,20.5253,20.5483,20.5023,20.5407,209100.0
2012-10-25 10:30:00,26.76,26.77,26.67,26.67,478100.0,20.5407,20.5483,20.4716,20.4716,478100.0
2012-10-25 10:40:00,26.67,26.69,26.6,26.6,229000.0,20.4716,20.4869,20.4178,20.4178,229000.0
2012-10-25 10:50:00,26.61,26.65,26.58,26.65,154200.0,20.4255,20.4562,20.4025,20.4562,154200.0
2012-10-25 11:00:00,26.65,26.67,26.64,26.67,68700.0,20.4562,20.4716,20.4485,20.4716,68700.0
2012-10-25 11:10:00,26.67,26.68,26.66,26.66,89000.0,20.4716,20.4792,20.4639,20.4639,89000.0
2012-10-25 11:20:00,26.67,26.67,26.6,26.61,87700.0,20.4716,20.4716,20.4178,20.4255,87700.0
2012-10-25 11:30:00,26.6,26.63,26.54,26.54,83900.0,20.4178,20.4409,20.3718,20.3718,83900.0
2012-10-25 11:40:00,26.55,26.56,26.53,26.53,167000.0,20.3795,20.3871,20.3641,20.3641,167000.0
2012-10-25 11:50:00,26.53,26.55,26.5,26.51,181400.0,20.3641,20.3795,20.3411,20.3488,181400.0
2012-10-25 12:00:00,26.51,26.55,26.49,26.55,86800.0,20.3488,20.3795,20.3334,20.3795,86800.0
2012-10-25 12:10:00,26.54,26.56,26.51,26.53,85000.0,20.3718,20.3871,20.3488,20.3641,85000.0
2012-10-25 12:20:00,26.53,26.54,26.52,26.52,73300.0,20.3641,20.3718,20.3564,20.3564,73300.0
2012-10-25 12:30:00,26.53,26.53,26.5,26.51,88100.0,20.3641,20.3641,20.3411,20.3488,88100.0
2012-10-25 12:40:00,26.52,26.52,26.49,26.5,704700.0,20.3564,20.3564,20.3334,20.3411,704700.0
2012-10-25 12:50:00,26.51,26.52,26.49,26.52,257100.0,20.3488,20.3564,20.3334,20.3564,257100.0
2012-10-25 13:00:00,26.51,26.53,26.49,26.51,102700.0,20.3488,20.3641,20.3334,20.3488,102700.0
2012-10-25 13:10:00,26.51,26.52,26.48,26.49,349900.0,20.3488,20.3564,20.3257,20.3334,349900.0
2012-10-25 13:20:00,26.49,26.5,26.48,26.49,265000.0,20.3334,20.3411,20.3257,20.3334,265000.0
2012-10-25 13:30:00,26.49,26.49,26.44,26.45,471600.0,20.3334,20.3334,20.295,20.3027,471600.0
2012-10-25 13:40:00,26.45,26.45,26.42,26.42,272400.0,20.3027,20.3027,20.2797,20.2797,272400.0
2012-10-25 13:50:00,26.43,26.46,26.41,26.44,257700.0,20.2874,20.3104,20.272,20.295,257700.0
2012-10-25 14:00:00,26.44,26.44,26.41,26.43,160700.0,20.295,20.295,20.272,20.2874,160700.0
2012-10-25 14:10:00,26.43,26.45,26.38,26.42,685800.0,20.2874,20.3027,20.249,20.2797,685800.0
2012-10-25 14:20:00,26.42,26.43,26.41,26.42,143400.0,20.2797,20.2874,20.272,20.2797,143400.0
2012-10-25 14:30:00,26.42,26.43,26.4,26.43,590200.0,20.2797,20.2874,20.2643,20.2874,590200.0
2012-10-25 14:40:00,26.43,26.48,26.42,26.48,391400.0,20.2874,20.3257,20.2797,20.3257,391400.0
2012-10-25 14:50:00,26.48,26.48,26.44,26.45,430200.0,20.3257,20.3257,20.295,20.3027,430200.0
2012-10-25 15:00:00,26.45,26.45,26.41,26.43,217900.0,20.3027,20.3027,20.272,20.2874,217900.0
2012-10-25 15:10:00,26.43,26.44,26.39,26.4,343600.0,20.2874,20.295,20.2566,20.2643,343600.0
2012-10-25 15:20:00,26.4,26.43,26.39,26.43,253900.0,20.2643,20.2874,20.2566,20.2874,253900.0
2012-10-25 15:30:00,26.42,26.46,26.4,26.46,351300.0,20.2797,20.3104,20.2643,20.3104,351300.0
2012-10-25 15:40:00,26.46,26.47,26.43,26.43,359300.0,20.3104,20.3181,20.2874,20.2874,359300.0
2012-10-25 15:50:00,26.44,26.48,26.44,26.45,844000.0,20.295,20.3257,20.295,20.3027,844000.0
2012-10-26 09:30:00,26.43,26.5,26.38,26.45,270700.0,20.2874,20.3411,20.249,20.3027,270700.0
2012-10-26 09:40:00,26.46,26.52,26.42,26.51,159000.0,20.3104,20.3564,20.2797,20.3488,159000.0
2012-10-26 09:50:00,26.51,26.54,26.44,26.45,330200.0,20.3488,20.3718,20.295,20.3027,330200.0
2012-10-26 10:00:00,26.44,26.46,26.34,26.34,447700.0,20.295,20.3104,20.2183,20.2183,447700.0
2012-10-26 10:10:00,26.34,26.4,26.31,26.33,656100.0,20.2183,20.2643,20.1952,20.2106,656100.0
2012-10-26 10:20:00,26.33,26.39,26.3,26.32,278000.0,20.2106,20.2566,20.1876,20.2029,278000.0
2012-10-26 10:30:00,26.31,26.33,26.28,26.29,505100.0,20.1952,20.2106,20.1722,20.1799,505100.0
2012-10-26 10:40:00,26.3,26.3,26.21,26.23,334300.0,20.1876,20.1876,20.1185,20.1338,334300.0
2012-10-26 10:50:00,26.22,26.28,26.18,26.27,429800.0,20.1262,20.1722,20.0955,20.1645,429800.0
2012-10-26 11:00:00,26.27,26.35,26.26,26.35,246400.0,20.1645,20.2259,20.1569,20.2259,246400.0
2012-10-26 11:10:00,26.34,26.36,26.32,26.33,347500.0,20.2183,20.2336,20.2029,20.2106,347500.0
2012-10-26 11:20:00,26.33,26.34,26.3,26.31,326600.0,20.2106,20.2183,20.1876,20.1952,326600.0
2012-10-26 11:30:00,26.32,26.33,26.28,26.29,471300.0,20.2029,20.2106,20.1722,20.1799,471300.0
2012-10-26 11:40:00,26.29,26.3,26.26,26.27,332400.0,20.1799,20.1876,20.1569,20.1645,332400.0
2012-10-26 11:50:00,26.26,26.29,26.26,26.29,356600.0,20.1569,20.1799,20.1569,20.1799,356600.0
2012-10-26 12:00:00,26.29,26.3,26.23,26.25,302300.0,20.1799,20.1876,20.1338,20.1492,302300.0
2012-10-26 12:10:00,26.24,26.31,26.24,26.3,265700.0,20.1415,20.1952,20.1415,20.1876,265700.0
2012-10-26 12:20:00,26.3,26.37,26.3,26.37,169600.0,20.1876,20.2413,20.1876,20.2413,169600.0
2012-10-26 12:30:00,26.37,26.38,26.33,26.36,197400.0,20.2413,20.249,20.2106,20.2336,197400.0
2012-10-26 12:40:00,26.35,26.38,26.35,26.37,164700.0,20.2259,20.249,20.2259,20.2413,164700.0
2012-10-26 12:50:00,26.36,26.39,26.35,26.36,216900.0,20.2336,20.2566,20.2259,20.2336,216900.0
2012-10-26 13:00:00,26.37,26.38,26.34,26.36,156800.0,20.2413,20.249,20.2183,20.2336,156800.0
2012-10-26 13:10:00,26.36,26.37,26.32,26.32,288500.0,20.2336,20.2413,20.2029,20.2029,288500.0
2012-10-26 13:20:00,26.32,26.33,26.28,26.29,268100.0,20.2029,20.2106,20.1722,20.1799,268100.0
2012-10-26 13:30:00,26.3,26.34,26.28,26.34,851300.0,20.1876,20.2183,20.1722,20.2183,851300.0
2012-10-26 13:40:00,26.34,26.34,26.29,26.3,824600.0,20.2183,20.2183,20.1799,20.1876,824600.0
2012-10-26 13:50:00,26.3,26.33,26.28,26.3,353400.0,20.1876,20.2106,20.1722,20.1876,353400.0
2012-10-26 14:00:00,26.3,26.34,26.3,26.32,496600.0,20.1876,20.2183,20.1876,20.2029,496600.0
2012-10-26 14:10:00,26.31,26.37,26.3,26.36,372700.0,20.1952,20.2413,20.1876,20.2336,372700.0
2012-10-26 14:20:00,26.36,26.46,26.35,26.45,310500.0,20.2336,20.3104,20.2259,20.3027,310500.0
2012-10-26 14:30:00,26.45,26.45,26.4,26.41,285500.0,20.3027,20.3027,20.2643,20.272,285500.0
2012-10-26 14:40:00,26.41,26.42,26.39,26.4,297000.0,20.272,20.2797,20.2566,20.2643,297000.0
2012-10-26 14:50:00,26.4,26.44,26.39,26.41,466800.0,20.2643,20.295,20.2566,20.272,466800.0
2012-10-26 15:00:00,26.41,26.46,26.4,26.44,456800.0,20.272,20.3104,20.2643,20.295,456800.0
2012-10-26 15:10:00,26.45,26.51,26.44,26.51,664900.0,20.3027,20.3488,20.295,20.3488,664900.0
2012-10-26 15:20:00,26.51,26.53,26.49,26.51,508400.0,20.3488,20.3641,20.3334,20.3488,508400.0
2012-10-26 15:30:00,26.51,26.61,26.51,26.6,898400.0,20.3488,20.4255,20.3488,20.4178,898400.0
2012-10-26 15:40:00,26.59,26.64,26.56,26.58,601100.0,20.4102,20.4485,20.3871,20.4025,601100.0
2012-10-26 15:50:00,26.59,26.62,26.55,26.6,1180000.0,20.4102,20.4332,20.3795,20.4178,1180000.0
2012-10-31 09:30:00,26.75,26.75,26.44,26.65,455900.0,20.533,20.533,20.295,20.4562,455900.0
2012-10-31 09:40:00,26.64,26.79,26.6,26.76,308000.0,20.4485,20.5637,20.4178,20.5407,308000.0
2012-10-31 09:50:00,26.75,26.77,26.61,26.61,571900.0,20.533,20.5483,20.4255,20.4255,571900.0
2012-10-31 10:00:00,26.61,26.61,26.53,26.53,372600.0,20.4255,20.4255,20.3641,20.3641,372600.0
2012-10-31 10:10:00,26.53,26.55,26.5,26.5,229000.0,20.3641,20.3795,20.3411,20.3411,229000.0
2012-10-31 10:20:00,26.51,26.52,26.48,26.51,169800.0,20.3488,20.3564,20.3257,20.3488,169800.0
2012-10-31 10:30:00,26.51,26.52,26.39,26.4,224800.0,20.3488,20.3564,20.2566,20.2643,224800.0
2012-10-31 10:40:00,26.4,26.42,26.33,26.42,303600.0,20.2643,20.2797,20.2106,20.2797,303600.0
2012-10-31 10:50:00,26.41,26.45,26.38,26.43,204300.0,20.272,20.3027,20.249,20.2874,204300.0
2012-10-31 11:00:00,26.43,26.45,26.37,26.38,293300.0,20.2874,20.3027,20.2413,20.249,293300.0
2012-10-31 11:10:00,26.38,26.48,26.38,26.48,193800.0,20.249,20.3257,20.249,20.3257,193800.0
2012-10-31 11:20:00,26.48,26.51,26.47,26.48,368200.0,20.3257,20.3488,20.3181,20.3257,368200.0
2012-10-31 11:30:00,26.48,26.5,26.45,26.5,265600.0,20.3257,20.3411,20.3027,20.3411,265600.0
2012-10-31 11:40:00,26.5,26.51,26.46,26.46,221400.0,20.3411,20.3488,20.3104,20.3104,221400.0
2012-10-31 11:50:00,26.46,26.49,26.46,26.48,175800.0,20.3104,20.3334,20.3104,20.3257,175800.0
2012-10-31 12:00:00,26.47,26.48,26.45,26.45,101300.0,20.3181,20.3257,20.3027,20.3027,101300.0
2012-10-31 12:10:00,26.46,26.48,26.44,26.45,113200.0,20.3104,20.3257,20.295,20.3027,113200.0
2012-10-31 12:20:00,26.46,26.47,26.37,26.37,188300.0,20.3104,20.3181,20.2413,20.2413,188300.0
2012-10-31 12:30:00,26.37,26.38,26.3,26.34,285600.0,20.2413,20.249,20.1876,20.2183,285600.0
2012-10-31 12:40:00,26.35,26.37,26.33,26.37,118900.0,20.2259,20.2413,20.2106,20.2413,118900.0
2012-10-31 12:50:00,26.36,26.4,26.36,26.4,115000.0,20.2336,20.2643,20.2336,20.2643,115000.0
2012-10-31 13:00:00,26.39,26.4,26.37,26.39,109800.0,20.2566,20.2643,20.2413,20.2566,109800.0
2012-10-31 13:10:00,26.39,26.42,26.38,26.41,118700.0,20.2566,20.2797,20.249,20.272,118700.0
2012-10-31 13:20:00,26.41,26.46,26.39,26.46,108700.0,20.272,20.3104,20.2566,20.3104,108700.0
2012-10-31 13:30:00,26.45,26.51,26.45,26.51,364100.0,20.3027,20.3488,20.3027,20.3488,364100.0
2012-10-31 13:40:00,26.51,26.55,26.47,26.47,289200.0,20.3488,20.3795,20.3181,20.3181,289200.0
2012-10-31 13:50:00,26.48,26.48,26.41,26.43,146700.0,20.3257,20.3257,20.272,20.2874,146700.0
2012-10-31 14:00:00,26.44,26.46,26.43,26.45,155400.0,20.295,20.3104,20.2874,20.3027,155400.0
2012-10-31 14:10:00,26.46,26.5,26.45,26.49,104300.0,20.3104,20.3411,20.3027,20.3334,104300.0
2012-10-31 14:20:00,26.5,26.5,26.48,26.48,210000.0,20.3411,20.3411,20.3257,20.3257,210000.0
2012-10-31 14:30:00,26.48,26.5,26.46,26.49,201900.0,20.3257,20.3411,20.3104,20.3334,201900.0
2012-10-31 14:40:00,26.49,26.5,26.48,26.49,186900.0,20.3334,20.3411,20.3257,20.3334,186900.0
2012-10-31 14:50:00,26.5,26.54,26.49,26.54,403400.0,20.3411,20.3718,20.3334,20.3718,403400.0
2012-10-31 15:00:00,26.52,26.55,26.47,26.54,412100.0,20.3564,20.3795,20.3181,20.3718,412100.0
2012-10-31 15:10:00,26.55,26.6,26.54,26.57,212500.0,20.3795,20.4178,20.3718,20.3948,212500.0
2012-10-31 15:20:00,26.57,26.58,26.52,26.54,273400.0,20.3948,20.4025,20.3564,20.3718,273400.0
2012-10-31 15:30:00,26.54,26.55,26.51,26.55,171400.0,20.3718,20.3795,20.3488,20.3795,171400.0
2012-10-31 15:40:00,26.55,26.56,26.51,26.54,294300.0,20.3795,20.3871,20.3488,20.3718,294300.0
2012-10-31 15:50:00,26.55,26.61,26.54,26.55,1193600.0,20.3795,20.4255,20.3718,20.3795,1193600.0
2012-11-01 09:30:00,26.68,26.68,26.5,26.55,516000.0,20.4792,20.4792,20.3411,20.3795,516000.0
2012-11-01 09:40:00,26.55,26.69,26.51,26.6,358900.0,20.3795,20.4869,20.3488,20.4178,358900.0
2012-11-01 09:50:00,26.6,26.73,26.59,26.7,234000.0,20.4178,20.5176,20.4102,20.4946,234000.0
2012-11-01 10:00:00,26.7,26.76,26.7,26.74,318700.0,20.4946,20.5407,20.4946,20.5253,318700.0
2012-11-01 10:10:00,26.74,26.76,26.71,26.75,408800.0,20.5253,20.5407,20.5023,20.533,408800.0
2012-11-01 10:20:00,26.75,26.76,26.72,26.74,105400.0,20.533,20.5407,20.51,20.5253,105400.0
2012-11-01 10:30:00,26.74,26.75,26.71,26.74,134400.0,20.5253,20.533,20.5023,20.5253,134400.0
2012-11-01 10:40:00,26.74,26.75,26.7,26.7,317000.0,20.5253,20.533,20.4946,20.4946,317000.0
2012-11-01 10:50:00,26.71,26.71,26.68,26.69,97000.0,20.5023,20.5023,20.4792,20.4869,97000.0
2012-11-01 11:00:00,26.7,26.73,26.66,26.72,153600.0,20.4946,20.5176,20.4639,20.51,153600.0
2012-11-01 11:10:00,26.72,26.74,26.71,26.71,769000.0,20.51,20.5253,20.5023,20.5023,769000.0
2012-11-01 11:20:00,26.72,26.77,26.71,26.77,99600.0,20.51,20.5483,20.5023,20.5483,99600.0
2012-11-01 11:30:00,26.77,26.77,26.75,26.76,79500.0,20.5483,20.5483,20.533,20.5407,79500.0
2012-11-01 11:40:00,26.75,26.82,26.75,26.82,238000.0,20.533,20.5867,20.533,20.5867,238000.0
2012-11-01 11:50:00,26.81,26.82,26.79,26.8,258800.0,20.579,20.5867,20.5637,20.5714,258800.0
2012-11-01 12:00:00,26.79,26.8,26.78,26.79,128400.0,20.5637,20.5714,20.556,20.5637,128400.0
2012-11-01 12:10:00,26.79,26.81,26.78,26.81,178200.0,20.5637,20.579,20.556,20.579,178200.0
2012-11-01 12:20:00,26.81,26.81,26.79,26.8,82100.0,20.579,20.579,20.5637,20.5714,82100.0
2012-11-01 12:30:00,26.8,26.81,26.77,26.78,228600.0,20.5714,20.579,20.5483,20.556,228600.0
2012-11-01 12:40:00,26.78,26.81,26.77,26.8,316100.0,20.556,20.579,20.5483,20.5714,316100.0
2012-11-01 12:50:00,26.8,26.82,26.79,26.81,420500.0,20.5714,20.5867,20.5637,20.579,420500.0
2012-11-01 13:00:00,26.81,26.82,26.79,26.8,149200.0,20.579,20.5867,20.5637,20.5714,149200.0
2012-11-01 13:10:00,26.8,26.81,26.78,26.8,123100.0,20.5714,20.579,20.556,20.5714,123100.0
2012-11-01 13:20:00,26.8,26.8,26.78,26.79,126800.0,20.5714,20.5714,20.556,20.5637,126800.0
2012-11-01 13:30:00,26.8,26.8,26.76,26.79,155800.0,20.5714,20.5714,20.5407,20.5637,155800.0
2012-11-01 13:40:00,26.8,26.8,26.76,26.76,73800.0,20.5714,20.5714,20.5407,20.5407,73800.0
2012-11-01 13:50:00,26.77,26.77,26.73,26.76,239700.0,20.5483,20.5483,20.5176,20.5407,239700.0
2012-11-01 14:00:00,26.76,26.78,26.74,26.75,140600.0,20.5407,20.556,20.5253,20.533,140600.0
2012-11-01 14:10:00,26.75,26.77,26.74,26.77,85500.0,20.533,20.5483,20.5253,20.5483,85500.0
2012-11-01 14:20:00,26.77,26.81,26.76,26.79,111700.0,20.5483,20.579,20.5407,20.5637,111700.0
2012-11-01 14:30:00,26.78,26.81,26.76,26.8,284800.0,20.556,20.579,20.5407,20.5714,284800.0
2012-11-01 14:40:00,26.81,26.82,26.8,26.81,191700.0,20.579,20.5867,20.5714,20.579,191700.0
2012-11-01 14:50:00,26.81,26.81,26.78,26.78,220000.0,20.579,20.579,20.556,20.556,220000.0
2012-11-01 15:00:00,26.8,26.81,26.78,26.81,190500.0,20.5714,20.579,20.556,20.579,190500.0
2012-11-01 15:10:00,26.81,26.82,26.79,26.8,194500.0,20.579,20.5867,20.5637,20.5714,194500.0
2012-11-01 15:20:00,26.8,26.8,26.77,26.8,198700.0,20.5714,20.5714,20.5483,20.5714,198700.0
2012-11-01 15:30:00,26.8,26.8,26.77,26.8,342800.0,20.5714,20.5714,20.5483,20.5714,342800.0
2012-11-01 15:40:00,26.8,26.83,26.79,26.83,338600.0,20.5714,20.5944,20.5637,20.5944,338600.0
2012-11-01 15:50:00,26.83,26.85,26.79,26.79,746900.0,20.5944,20.6097,20.5637,20.5637,746900.0
2012-11-02 09:30:00,26.8,26.8,26.67,26.69,490900.0,20.5714,20.5714,20.4716,20.4869,490900.0
2012-11-02 09:40:00,26.68,26.7,26.6,26.61,320400.0,20.4792,20.4946,20.4178,20.4255,320400.0
2012-11-02 09:50:00,26.61,26.61,26.52,26.57,429500.0,20.4255,20.4255,20.3564,20.3948,429500.0
2012-11-02 10:00:00,26.57,26.58,26.5,26.52,315000.0,20.3948,20.4025,20.3411,20.3564,315000.0
2012-11-02 10:10:00,26.52,26.56,26.51,26.52,312800.0,20.3564,20.3871,20.3488,20.3564,312800.0
2012-11-02 10:20:00,26.52,26.56,26.49,26.51,455500.0,20.3564,20.3871,20.3334,20.3488,455500.0
2012-11-02 10:30:00,26.51,26.53,26.49,26.49,424300.0,20.3488,20.3641,20.3334,20.3334,424300.0
2012-11-02 10:40:00,26.5,26.51,26.46,26.49,359800.0,20.3411,20.3488,20.3104,20.3334,359800.0
2012-11-02 10:50:00,26.48,26.5,26.45,26.49,286900.0,20.3257,20.3411,20.3027,20.3334,286900.0
2012-11-02 11:00:00,26.49,26.5,26.46,26.47,304600.0,20.3334,20.3411,20.3104,20.3181,304600.0
2012-11-02 11:10:00,26.47,26.49,26.46,26.48,393600.0,20.3181,20.3334,20.3104,20.3257,393600.0
2012-11-02 11:20:00,26.47,26.51,26.47,26.49,314100.0,20.3181,20.3488,20.3181,20.3334,314100.0
2012-11-02 11:30:00,26.48,26.49,26.46,26.48,487900.0,20.3257,20.3334,20.3104,20.3257,487900.0
2012-11-02 11:40:00,26.48,26.5,26.45,26.47,395500.0,20.3257,20.3411,20.3027,20.3181,395500.0
2012-11-02 11:50:00,26.47,26.51,26.46,26.5,288900.0,20.3181,20.3488,20.3104,20.3411,288900.0
2012-11-02 12:00:00,26.5,26.55,26.49,26.54,494400.0,20.3411,20.3795,20.3334,20.3718,494400.0
2012-11-02 12:10:00,26.54,26.58,26.52,26.53,1011500.0,20.3718,20.4025,20.3564,20.3641,1011500.0
2012-11-02 12:20:00,26.53,26.57,26.52,26.57,293100.0,20.3641,20.3948,20.3564,20.3948,293100.0
2012-11-02 12:30:00,26.57,26.62,26.56,26.62,169900.0,20.3948,20.4332,20.3871,20.4332,169900.0
2012-11-02 12:40:00,26.62,26.62,26.58,26.59,305800.0,20.4332,20.4332,20.4025,20.4102,305800.0
2012-11-02 12:50:00,26.59,26.63,26.59,26.59,228600.0,20.4102,20.4409,20.4102,20.4102,228600.0
2012-11-02 13:00:00,26.6,26.6,26.56,26.56,253300.0,20.4178,20.4178,20.3871,20.3871,253300.0
2012-11-02 13:10:00,26.56,26.59,26.56,26.57,220500.0,20.3871,20.4102,20.3871,20.3948,220500.0
2012-11-02 13:20:00,26.57,26.57,26.55,26.56,128400.0,20.3948,20.3948,20.3795,20.3871,128400.0
2012-11-02 13:30:00,26.56,26.57,26.54,26.55,152400.0,20.3871,20.3948,20.3718,20.3795,152400.0
2012-11-02 13:40:00,26.54,26.55,26.53,26.54,193200.0,20.3718,20.3795,20.3641,20.3718,193200.0
2012-11-02 13:50:00,26.53,26.55,26.5,26.51,357500.0,20.3641,20.3795,20.3411,20.3488,357500.0
2012-11-02 14:00:00,26.51,26.51,26.47,26.48,334200.0,20.3488,20.3488,20.3181,20.3257,334200.0
2012-11-02 14:10:00,26.48,26.48,26.43,26.45,345300.0,20.3257,20.3257,20.2874,20.3027,345300.0
2012-11-02 14:20:00,26.45,26.45,26.4,26.41,309300.0,20.3027,20.3027,20.2643,20.272,309300.0
2012-11-02 14:30:00,26.41,26.42,26.35,26.36,600200.0,20.272,20.2797,20.2259,20.2336,600200.0
2012-11-02 14:40:00,26.36,26.41,26.33,26.35,382700.0,20.2336,20.272,20.2106,20.2259,382700.0
2012-11-02 14:50:00,26.35,26.36,26.34,26.35,298100.0,20.2259,20.2336,20.2183,20.2259,298100.0
2012-11-02 15:00:00,26.35,26.36,26.33,26.33,292600.0,20.2259,20.2336,20.2106,20.2106,292600.0
2012-11-02 15:10:00,26.32,26.32,26.25,26.27,526500.0,20.2029,20.2029,20.1492,20.1645,526500.0
2012-11-02 15:20:00,26.26,26.3,26.24,26.29,7527900.0,20.1569,20.1876,20.1415,20.1799,7527900.0
2012-11-02 15:30:00,26.29,26.3,26.24,26.28,907400.0,20.1799,20.1876,20.1415,20.1722,907400.0
2012-11-02 15:40:00,26.28,26.32,26.25,26.27,3261900.0,20.1722,20.2029,20.1492,20.1645,3261900.0
2012-11-02 15:50:00,26.27,26.3,26.26,26.26,1361500.0,20.1645,20.1876,20.1569,20.1569,1361500.0
2012-11-05 09:30:00,26.21,26.25,26.05,26.1,1016200.0,20.1185,20.1492,19.9957,20.034,1016200.0
2012-11-05 09:40:00,26.1,26.13,26.05,26.1,500300.0,20.034,20.0571,19.9957,20.034,500300.0
2012-11-05 09:50:00,26.1,26.11,26.06,26.1,359800.0,20.034,20.0417,20.0033,20.034,359800.0
2012-11-05 10:00:00,26.1,26.18,26.1,26.12,390800.0,20.034,20.0955,20.034,20.0494,390800.0
2012-11-05 10:10:00,26.12,26.14,26.09,26.14,325000.0,20.0494,20.0648,20.0264,20.0648,325000.0
2012-11-05 10:20:00,26.15,26.2,26.14,26.15,137200.0,20.0724,20.1108,20.0648,20.0724,137200.0
2012-11-05 10:30:00,26.15,26.24,26.14,26.24,186200.0,20.0724,20.1415,20.0648,20.1415,186200.0
2012-11-05 10:40:00,26.23,26.26,26.23,26.25,149100.0,20.1338,20.1569,20.1338,20.1492,149100.0
2012-11-05 10:50:00,26.26,26.28,26.24,26.25,316200.0,20.1569,20.1722,20.1415,20.1492,316200.0
2012-11-05 11:00:00,26.25,26.25,26.22,26.23,142300.0,20.1492,20.1492,20.1262,20.1338,142300.0
2012-11-05 11:10:00,26.22,26.23,26.18,26.19,291200.0,20.1262,20.1338,20.0955,20.1031,291200.0
2012-11-05 11:20:00,26.19,26.2,26.18,26.2,261500.0,20.1031,20.1108,20.0955,20.1108,261500.0
2012-11-05 11:30:00,26.2,26.23,26.19,26.22,534400.0,20.1108,20.1338,20.1031,20.1262,534400.0
2012-11-05 11:40:00,26.23,26.29,26.23,26.26,292900.0,20.1338,20.1799,20.1338,20.1569,292900.0
2012-11-05 11:50:00,26.26,26.27,26.23,26.27,166200.0,20.1569,20.1645,20.1338,20.1645,166200.0
2012-11-05 12:00:00,26.27,26.28,26.23,26.24,458700.0,20.1645,20.1722,20.1338,20.1415,458700.0
2012-11-05 12:10:00,26.24,26.25,26.22,26.22,320300.0,20.1415,20.1492,20.1262,20.1262,320300.0
2012-11-05 12:20:00,26.21,26.22,26.18,26.18,157500.0,20.1185,20.1262,20.0955,20.0955,157500.0
2012-11-05 12:30:00,26.18,26.24,26.18,26.23,327900.0,20.0955,20.1415,20.0955,20.1338,327900.0
2012-11-05 12:40:00,26.24,26.24,26.19,26.19,144100.0,20.1415,20.1415,20.1031,20.1031,144100.0
2012-11-05 12:50:00,26.19,26.2,26.16,26.17,161800.0,20.1031,20.1108,20.0801,20.0878,161800.0
2012-11-05 13:00:00,26.17,26.2,26.16,26.2,285800.0,20.0878,20.1108,20.0801,20.1108,285800.0
2012-11-05 13:10:00,26.2,26.2,26.18,26.2,174300.0,20.1108,20.1108,20.0955,20.1108,174300.0
2012-11-05 13:20:00,26.2,26.25,26.19,26.25,144700.0,20.1108,20.1492,20.1031,20.1492,144700.0
2012-11-05 13:30:00,26.25,26.25,26.22,26.24,184000.0,20.1492,20.1492,20.1262,20.1415,184000.0
2012-11-05 13:40:00,26.24,26.28,26.24,26.24,198800.0,20.1415,20.1722,20.1415,20.1415,198800.0
2012-11-05 13:50:00,26.24,26.25,26.21,26.24,240400.0,20.1415,20.1492,20.1185,20.1415,240400.0
2012-11-05 14:00:00,26.24,26.29,26.24,26.25,306400.0,20.1415,20.1799,20.1415,20.1492,306400.0
2012-11-05 14:10:00,26.25,26.29,26.24,26.29,215900.0,20.1492,20.1799,20.1415,20.1799,215900.0
2012-11-05 14:20:00,26.29,26.33,26.28,26.33,172900.0,20.1799,20.2106,20.1722,20.2106,172900.0
2012-11-05 14:30:00,26.33,26.39,26.32,26.36,309700.0,20.2106,20.2566,20.2029,20.2336,309700.0
2012-11-05 14:40:00,26.36,26.36,26.29,26.32,210600.0,20.2336,20.2336,20.1799,20.2029,210600.0
2012-11-05 14:50:00,26.32,26.33,26.27,26.27,165100.0,20.2029,20.2106,20.1645,20.1645,165100.0
2012-11-05 15:00:00,26.27,26.3,26.27,26.28,264100.0,20.1645,20.1876,20.1645,20.1722,264100.0
2012-11-05 15:10:00,26.28,26.3,26.27,26.28,214700.0,20.1722,20.1876,20.1645,20.1722,214700.0
2012-11-05 15:20:00,26.28,26.32,26.28,26.31,250600.0,20.1722,20.2029,20.1722,20.1952,250600.0
2012-11-05 15:30:00,26.32,26.36,26.31,26.36,423500.0,20.2029,20.2336,20.1952,20.2336,423500.0
2012-11-05 15:40:00,26.36,26.46,26.35,26.43,541300.0,20.2336,20.3104,20.2259,20.2874,541300.0
2012-11-05 15:50:00,26.44,26.44,26.39,26.41,817300.0,20.295,20.295,20.2566,20.272,817300.0
2012-11-06 09:30:00,26.07,26.37,26.0,26.36,551600.0,20.011,20.2413,19.9573,20.2336,551600.0
2012-11-06 09:40:00,26.36,26.4,26.31,26.39,223600.0,20.2336,20.2643,20.1952,20.2566,223600.0
2012-11-06 09:50:00,26.39,26.42,26.38,26.38,227500.0,20.2566,20.2797,20.249,20.249,227500.0
2012-11-06 10:00:00,26.38,26.39,26.28,26.3,650400.0,20.249,20.2566,20.1722,20.1876,650400.0
2012-11-06 10:10:00,26.31,26.34,26.26,26.28,488400.0,20.1952,20.2183,20.1569,20.1722,488400.0
2012-11-06 10:20:00,26.28,26.28,26.22,26.23,330600.0,20.1722,20.1722,20.1262,20.1338,330600.0
2012-11-06 10:30:00,26.23,26.34,26.22,26.33,469300.0,20.1338,20.2183,20.1262,20.2106,469300.0
2012-11-06 10:40:00,26.34,26.39,26.29,26.36,251100.0,20.2183,20.2566,20.1799,20.2336,251100.0
2012-11-06 10:50:00,26.36,26.4,26.35,26.38,456000.0,20.2336,20.2643,20.2259,20.249,456000.0
2012-11-06 11:00:00,26.39,26.47,26.37,26.45,258200.0,20.2566,20.3181,20.2413,20.3027,258200.0
2012-11-06 11:10:00,26.44,26.5,26.43,26.5,148700.0,20.295,20.3411,20.2874,20.3411,148700.0
2012-11-06 11:20:00,26.49,26.5,26.42,26.42,130200.0,20.3334,20.3411,20.2797,20.2797,130200.0
2012-11-06 11:30:00,26.43,26.6,26.42,26.56,408500.0,20.2874,20.4178,20.2797,20.3871,408500.0
2012-11-06 11:40:00,26.56,26.61,26.54,26.6,218200.0,20.3871,20.4255,20.3718,20.4178,218200.0
2012-11-06 11:50:00,26.59,26.63,26.59,26.59,166300.0,20.4102,20.4409,20.4102,20.4102,166300.0
2012-11-06 12:00:00,26.58,26.63,26.57,26.58,277400.0,20.4025,20.4409,20.3948,20.4025,277400.0
2012-11-06 12:10:00,26.59,26.59,26.52,26.55,415600.0,20.4102,20.4102,20.3564,20.3795,415600.0
2012-11-06 12:20:00,26.54,26.55,26.51,26.54,156400.0,20.3718,20.3795,20.3488,20.3718,156400.0
2012-11-06 12:30:00,26.53,26.55,26.51,26.52,206000.0,20.3641,20.3795,20.3488,20.3564,206000.0
2012-11-06 12:40:00,26.52,26.53,26.43,26.45,288100.0,20.3564,20.3641,20.2874,20.3027,288100.0
2012-11-06 12:50:00,26.45,26.49,26.44,26.47,120700.0,20.3027,20.3334,20.295,20.3181,120700.0
2012-11-06 13:00:00,26.47,26.48,26.46,26.48,117900.0,20.3181,20.3257,20.3104,20.3257,117900.0
2012-11-06 13:10:00,26.47,26.48,26.44,26.46,463500.0,20.3181,20.3257,20.295,20.3104,463500.0
2012-11-06 13:20:00,26.46,26.5,26.45,26.5,102900.0,20.3104,20.3411,20.3027,20.3411,102900.0
2012-11-06 13:30:00,26.5,26.51,26.48,26.5,165800.0,20.3411,20.3488,20.3257,20.3411,165800.0
2012-11-06 13:40:00,26.5,26.52,26.49,26.49,136000.0,20.3411,20.3564,20.3334,20.3334,136000.0
2012-11-06 13:50:00,26.49,26.51,26.49,26.49,378200.0,20.3334,20.3488,20.3334,20.3334,378200.0
2012-11-06 14:00:00,26.49,26.5,26.47,26.47,315900.0,20.3334,20.3411,20.3181,20.3181,315900.0
2012-11-06 14:10:00,26.47,26.5,26.46,26.48,209100.0,20.3181,20.3411,20.3104,20.3257,209100.0
2012-11-06 14:20:00,26.48,26.51,26.47,26.5,158500.0,20.3257,20.3488,20.3181,20.3411,158500.0
2012-11-06 14:30:00,26.49,26.52,26.49,26.52,144100.0,20.3334,20.3564,20.3334,20.3564,144100.0
2012-11-06 14:40:00,26.52,26.52,26.49,26.5,412200.0,20.3564,20.3564,20.3334,20.3411,412200.0
2012-11-06 14:50:00,26.51,26.54,26.5,26.53,375800.0,20.3488,20.3718,20.3411,20.3641,375800.0
2012-11-06 15:00:00,26.52,26.53,26.52,26.52,104600.0,20.3564,20.3641,20.3564,20.3564,104600.0
2012-11-06 15:10:00,26.53,26.53,26.5,26.51,231400.0,20.3641,20.3641,20.3411,20.3488,231400.0
2012-11-06 15:20:00,26.52,26.53,26.5,26.52,295400.0,20.3564,20.3641,20.3411,20.3564,295400.0
2012-11-06 15:30:00,26.51,26.52,26.49,26.52,484800.0,20.3488,20.3564,20.3334,20.3564,484800.0
2012-11-06 15:40:00,26.52,26.56,26.51,26.56,535900.0,20.3564,20.3871,20.3488,20.3871,535900.0
2012-11-06 15:50:00,26.57,26.58,26.48,26.5,2016600.0,20.3948,20.4025,20.3257,20.3411,2016600.0
2012-11-07 09:30:00,26.25,26.25,26.1,26.24,466400.0,20.1492,20.1492,20.034,20.1415,466400.0
2012-11-07 09:40:00,26.24,26.26,26.23,26.26,299200.0,20.1415,20.1569,20.1338,20.1569,299200.0
2012-11-07 09:50:00,26.26,26.31,26.21,26.25,223200.0,20.1569,20.1952,20.1185,20.1492,223200.0
2012-11-07 10:00:00,26.24,26.25,26.2,26.24,207800.0,20.1415,20.1492,20.1108,20.1415,207800.0
2012-11-07 10:10:00,26.24,26.24,26.14,26.17,306900.0,20.1415,20.1415,20.0648,20.0878,306900.0
2012-11-07 10:20:00,26.16,26.22,26.15,26.21,274500.0,20.0801,20.1262,20.0724,20.1185,274500.0
2012-11-07 10:30:00,26.21,26.27,26.19,26.2,251200.0,20.1185,20.1645,20.1031,20.1108,251200.0
2012-11-07 10:40:00,26.21,26.21,26.14,26.14,583500.0,20.1185,20.1185,20.0648,20.0648,583500.0
2012-11-07 10:50:00,26.15,26.16,26.07,26.07,281000.0,20.0724,20.0801,20.011,20.011,281000.0
2012-11-07 11:00:00,26.08,26.2,26.07,26.2,318100.0,20.0187,20.1108,20.011,20.1108,318100.0
2012-11-07 11:10:00,26.2,26.25,26.19,26.2,439000.0,20.1108,20.1492,20.1031,20.1108,439000.0
2012-11-07 11:20:00,26.21,26.23,26.19,26.2,410000.0,20.1185,20.1338,20.1031,20.1108,410000.0
2012-11-07 11:30:00,26.2,26.29,26.19,26.29,923900.0,20.1108,20.1799,20.1031,20.1799,923900.0
2012-11-07 11:40:00,26.29,26.32,26.24,26.32,294900.0,20.1799,20.2029,20.1415,20.2029,294900.0
2012-11-07 11:50:00,26.31,26.32,26.28,26.31,239700.0,20.1952,20.2029,20.1722,20.1952,239700.0
2012-11-07 12:00:00,26.31,26.35,26.29,26.3,223100.0,20.1952,20.2259,20.1799,20.1876,223100.0
2012-11-07 12:10:00,26.3,26.3,26.25,26.27,174000.0,20.1876,20.1876,20.1492,20.1645,174000.0
2012-11-07 12:20:00,26.27,26.3,26.24,26.25,248500.0,20.1645,20.1876,20.1415,20.1492,248500.0
2012-11-07 12:30:00,26.25,26.3,26.23,26.3,139200.0,20.1492,20.1876,20.1338,20.1876,139200.0
2012-11-07 12:40:00,26.3,26.32,26.28,26.29,221100.0,20.1876,20.2029,20.1722,20.1799,221100.0
2012-11-07 12:50:00,26.29,26.29,26.24,26.29,142000.0,20.1799,20.1799,20.1415,20.1799,142000.0
2012-11-07 13:00:00,26.29,26.41,26.27,26.41,235500.0,20.1799,20.272,20.1645,20.272,235500.0
2012-11-07 13:10:00,26.41,26.42,26.34,26.35,171200.0,20.272,20.2797,20.2183,20.2259,171200.0
2012-11-07 13:20:00,26.35,26.38,26.29,26.32,388800.0,20.2259,20.249,20.1799,20.2029,388800.0
2012-11-07 13:30:00,26.32,26.35,26.3,26.33,82700.0,20.2029,20.2259,20.1876,20.2106,82700.0
2012-11-07 13:40:00,26.32,26.33,26.3,26.31,165200.0,20.2029,20.2106,20.1876,20.1952,165200.0
2012-11-07 13:50:00,26.3,26.36,26.29,26.3,191000.0,20.1876,20.2336,20.1799,20.1876,191000.0
2012-11-07 14:00:00,26.3,26.32,26.27,26.3,176200.0,20.1876,20.2029,20.1645,20.1876,176200.0
2012-11-07 14:10:00,26.31,26.31,26.28,26.29,190200.0,20.1952,20.1952,20.1722,20.1799,190200.0
2012-11-07 14:20:00,26.28,26.3,26.28,26.29,125800.0,20.1722,20.1876,20.1722,20.1799,125800.0
2012-11-07 14:30:00,26.29,26.29,26.21,26.25,277700.0,20.1799,20.1799,20.1185,20.1492,277700.0
2012-11-07 14:40:00,26.25,26.27,26.24,26.27,152200.0,20.1492,20.1645,20.1415,20.1645,152200.0
2012-11-07 14:50:00,26.27,26.34,26.26,26.32,131300.0,20.1645,20.2183,20.1569,20.2029,131300.0
2012-11-07 15:00:00,26.32,26.33,26.3,26.3,206900.0,20.2029,20.2106,20.1876,20.1876,206900.0
2012-11-07 15:10:00,26.3,26.33,26.29,26.3,208600.0,20.1876,20.2106,20.1799,20.1876,208600.0
2012-11-07 15:20:00,26.3,26.39,26.3,26.35,409200.0,20.1876,20.2566,20.1876,20.2259,409200.0
2012-11-07 15:30:00,26.35,26.36,26.28,26.29,494800.0,20.2259,20.2336,20.1722,20.1799,494800.0
2012-11-07 15:40:00,26.29,26.32,26.24,26.25,702500.0,20.1799,20.2029,20.1415,20.1492,702500.0
2012-11-07 15:50:00,26.25,26.31,26.22,26.26,1430200.0,20.1492,20.1952,20.1262,20.1569,1430200.0
2012-11-08 09:30:00,25.8,26.23,25.76,26.02,3659400.0,19.8038,20.1338,19.7731,19.9726,3659400.0
2012-11-08 09:40:00,26.01,26.26,26.01,26.25,799800.0,19.965,20.1569,19.965,20.1492,799800.0
2012-11-08 09:50:00,26.25,26.59,26.25,26.53,1730100.0,20.1492,20.4102,20.1492,20.3641,1730100.0
2012-11-08 10:00:00,26.53,26.55,26.15,26.21,1101000.0,20.3641,20.3795,20.0724,20.1185,1101000.0
2012-11-08 10:10:00,26.2,26.26,26.14,26.26,976800.0,20.1108,20.1569,20.0648,20.1569,976800.0
2012-11-08 10:20:00,26.25,26.32,26.1,26.17,424100.0,20.1492,20.2029,20.034,20.0878,424100.0
2012-11-08 10:30:00,26.16,26.22,26.15,26.2,478400.0,20.0801,20.1262,20.0724,20.1108,478400.0
2012-11-08 10:40:00,26.2,26.21,26.14,26.2,562100.0,20.1108,20.1185,20.0648,20.1108,562100.0
2012-11-08 10:50:00,26.2,26.21,26.16,26.19,441900.0,20.1108,20.1185,20.0801,20.1031,441900.0
2012-11-08 11:00:00,26.2,26.2,26.1,26.13,1123100.0,20.1108,20.1108,20.034,20.0571,1123100.0
2012-11-08 11:10:00,26.14,26.2,26.08,26.08,832200.0,20.0648,20.1108,20.0187,20.0187,832200.0
2012-11-08 11:20:00,26.07,26.08,25.99,26.01,1218000.0,20.011,20.0187,19.9496,19.965,1218000.0
2012-11-08 11:30:00,26.01,26.09,25.98,26.02,929500.0,19.965,20.0264,19.9419,19.9726,929500.0
2012-11-08 11:40:00,26.01,26.12,25.99,26.11,600800.0,19.965,20.0494,19.9496,20.0417,600800.0
2012-11-08 11:50:00,26.11,26.23,26.08,26.16,407300.0,20.0417,20.1338,20.0187,20.0801,407300.0
2012-11-08 12:00:00,26.16,26.17,26.1,26.14,1271500.0,20.0801,20.0878,20.034,20.0648,1271500.0
2012-11-08 12:10:00,26.14,26.16,26.1,26.13,923400.0,20.0648,20.0801,20.034,20.0571,923400.0
2012-11-08 12:20:00,26.13,26.16,26.12,26.15,295300.0,20.0571,20.0801,20.0494,20.0724,295300.0
2012-11-08 12:30:00,26.15,26.16,26.07,26.11,572300.0,20.0724,20.0801,20.011,20.0417,572300.0
2012-11-08 12:40:00,26.11,26.15,26.08,26.13,284600.0,20.0417,20.0724,20.0187,20.0571,284600.0
2012-11-08 12:50:00,26.14,26.17,26.12,26.17,403500.0,20.0648,20.0878,20.0494,20.0878,403500.0
2012-11-08 13:00:00,26.18,26.23,26.17,26.22,610600.0,20.0955,20.1338,20.0878,20.1262,610600.0
2012-11-08 13:10:00,26.22,26.23,26.18,26.2,293200.0,20.1262,20.1338,20.0955,20.1108,293200.0
2012-11-08 13:20:00,26.2,26.23,26.15,26.17,824500.0,20.1108,20.1338,20.0724,20.0878,824500.0
2012-11-08 13:30:00,26.18,26.21,26.15,26.21,734100.0,20.0955,20.1185,20.0724,20.1185,734100.0
2012-11-08 13:40:00,26.2,26.22,26.2,26.2,381800.0,20.1108,20.1262,20.1108,20.1108,381800.0
2012-11-08 13:50:00,26.2,26.25,26.19,26.24,630500.0,20.1108,20.1492,20.1031,20.1415,630500.0
2012-11-08 14:00:00,26.23,26.26,26.17,26.21,495100.0,20.1338,20.1569,20.0878,20.1185,495100.0
2012-11-08 14:10:00,26.21,26.23,26.16,26.16,264400.0,20.1185,20.1338,20.0801,20.0801,264400.0
2012-11-08 14:20:00,26.17,26.2,26.15,26.19,155700.0,20.0878,20.1108,20.0724,20.1031,155700.0
2012-11-08 14:30:00,26.18,26.19,26.15,26.16,154300.0,20.0955,20.1031,20.0724,20.0801,154300.0
2012-11-08 14:40:00,26.15,26.2,26.15,26.2,635100.0,20.0724,20.1108,20.0724,20.1108,635100.0
2012-11-08 14:50:00,26.2,26.22,26.19,26.22,495000.0,20.1108,20.1262,20.1031,20.1262,495000.0
2012-11-08 15:00:00,26.21,26.21,26.15,26.17,749800.0,20.1185,20.1185,20.0724,20.0878,749800.0
2012-11-08 15:10:00,26.17,26.22,26.15,26.2,818600.0,20.0878,20.1262,20.0724,20.1108,818600.0
2012-11-08 15:20:00,26.2,26.22,26.19,26.19,1021700.0,20.1108,20.1262,20.1031,20.1031,1021700.0
2012-11-08 15:30:00,26.2,26.21,26.17,26.21,934500.0,20.1108,20.1185,20.0878,20.1185,934500.0
2012-11-08 15:40:00,26.21,26.21,26.11,26.12,1295500.0,20.1185,20.1185,20.0417,20.0494,1295500.0
2012-11-08 15:50:00,26.12,26.18,26.09,26.12,2386700.0,20.0494,20.0955,20.0264,20.0494,2386700.0
2012-11-09 09:30:00,26.03,26.2,25.93,26.14,1484000.0,19.9803,20.1108,19.9036,20.0648,1484000.0
2012-11-09 09:40:00,26.13,26.16,25.96,25.96,730100.0,20.0571,20.0801,19.9266,19.9266,730100.0
2012-11-09 09:50:00,25.96,26.07,25.87,25.89,1131100.0,19.9266,20.011,19.8575,19.8729,1131100.0
2012-11-09 10:00:00,25.89,25.95,25.76,25.84,483300.0,19.8729,19.9189,19.7731,19.8345,483300.0
2012-11-09 10:10:00,25.84,25.88,25.8,25.87,804600.0,19.8345,19.8652,19.8038,19.8575,804600.0
2012-11-09 10:20:00,25.87,25.98,25.85,25.95,762800.0,19.8575,19.9419,19.8422,19.9189,762800.0
2012-11-09 10:30:00,25.96,25.98,25.92,25.97,1317400.0,19.9266,19.9419,19.8959,19.9343,1317400.0
2012-11-09 10:40:00,25.96,26.06,25.96,26.04,233000.0,19.9266,20.0033,19.9266,19.988,233000.0
2012-11-09 10:50:00,26.03,26.04,25.99,26.01,908500.0,19.9803,19.988,19.9496,19.965,908500.0
2012-11-09 11:00:00,26.01,26.06,26.0,26.0,491400.0,19.965,20.0033,19.9573,19.9573,491400.0
2012-11-09 11:10:00,26.0,26.1,25.99,26.05,822600.0,19.9573,20.034,19.9496,19.9957,822600.0
2012-11-09 11:20:00,26.05,26.06,26.0,26.06,584500.0,19.9957,20.0033,19.9573,20.0033,584500.0
2012-11-09 11:30:00,26.05,26.16,26.04,26.15,288100.0,19.9957,20.0801,19.988,20.0724,288100.0
2012-11-09 11:40:00,26.15,26.15,26.07,26.08,384800.0,20.0724,20.0724,20.011,20.0187,384800.0
2012-11-09 11:50:00,26.08,26.11,26.07,26.1,108300.0,20.0187,20.0417,20.011,20.034,108300.0
2012-11-09 12:00:00,26.11,26.15,26.1,26.14,185600.0,20.0417,20.0724,20.034,20.0648,185600.0
2012-11-09 12:10:00,26.14,26.2,26.13,26.19,197600.0,20.0648,20.1108,20.0571,20.1031,197600.0
2012-11-09 12:20:00,26.19,26.19,26.13,26.13,245700.0,20.1031,20.1031,20.0571,20.0571,245700.0
2012-11-09 12:30:00,26.13,26.18,26.13,26.15,107600.0,20.0571,20.0955,20.0571,20.0724,107600.0
2012-11-09 12:40:00,26.15,26.15,26.12,26.14,67800.0,20.0724,20.0724,20.0494,20.0648,67800.0
2012-11-09 12:50:00,26.14,26.15,26.11,26.12,217500.0,20.0648,20.0724,20.0417,20.0494,217500.0
2012-11-09 13:00:00,26.11,26.13,26.04,26.05,490000.0,20.0417,20.0571,19.988,19.9957,490000.0
2012-11-09 13:10:00,26.05,26.11,26.03,26.1,422700.0,19.9957,20.0417,19.9803,20.034,422700.0
2012-11-09 13:20:00,26.1,26.11,26.03,26.04,338700.0,20.034,20.0417,19.9803,19.988,338700.0
2012-11-09 13:30:00,26.04,26.06,26.0,26.04,236100.0,19.988,20.0033,19.9573,19.988,236100.0
2012-11-09 13:40:00,26.05,26.15,26.01,26.13,641000.0,19.9957,20.0724,19.965,20.0571,641000.0
2012-11-09 13:50:00,26.14,26.2,26.14,26.18,183300.0,20.0648,20.1108,20.0648,20.0955,183300.0
2012-11-09 14:00:00,26.17,26.18,26.1,26.12,240200.0,20.0878,20.0955,20.034,20.0494,240200.0
2012-11-09 14:10:00,26.12,26.2,26.11,26.16,214700.0,20.0494,20.1108,20.0417,20.0801,214700.0
2012-11-09 14:20:00,26.17,26.2,26.16,26.19,184600.0,20.0878,20.1108,20.0801,20.1031,184600.0
2012-11-09 14:30:00,26.19,26.23,26.17,26.17,315700.0,20.1031,20.1338,20.0878,20.0878,315700.0
2012-11-09 14:40:00,26.17,26.18,26.12,26.12,416400.0,20.0878,20.0955,20.0494,20.0494,416400.0
2012-11-09 14:50:00,26.12,26.14,26.09,26.11,575900.0,20.0494,20.0648,20.0264,20.0417,575900.0
2012-11-09 15:00:00,26.11,26.14,26.07,26.09,219100.0,20.0417,20.0648,20.011,20.0264,219100.0
2012-11-09 15:10:00,26.08,26.13,26.08,26.11,200500.0,20.0187,20.0571,20.0187,20.0417,200500.0
2012-11-09 15:20:00,26.11,26.14,26.11,26.13,261700.0,20.0417,20.0648,20.0417,20.0571,261700.0
2012-11-09 15:30:00,26.14,26.14,26.06,26.08,537300.0,20.0648,20.0648,20.0033,20.0187,537300.0
2012-11-09 15:40:00,26.08,26.12,26.07,26.08,523800.0,20.0187,20.0494,20.011,20.0187,523800.0
2012-11-09 15:50:00,26.08,26.09,26.0,26.02,1098800.0,20.0187,20.0264,19.9573,19.9726,1098800.0
2012-11-12 09:30:00,26.09,26.17,25.9,26.06,441800.0,20.0264,20.0878,19.8805,20.0033,441800.0
2012-11-12 09:40:00,26.07,26.13,26.0,26.1,279300.0,20.011,20.0571,19.9573,20.034,279300.0
2012-11-12 09:50:00,26.1,26.11,26.03,26.05,219900.0,20.034,20.0417,19.9803,19.9957,219900.0
2012-11-12 10:00:00,26.05,26.07,26.03,26.03,227400.0,19.9957,20.011,19.9803,19.9803,227400.0
2012-11-12 10:10:00,26.03,26.04,25.99,26.01,626800.0,19.9803,19.988,19.9496,19.965,626800.0
2012-11-12 10:20:00,26.01,26.07,26.01,26.07,252000.0,19.965,20.011,19.965,20.011,252000.0
2012-11-12 10:30:00,26.07,26.11,26.04,26.05,239500.0,20.011,20.0417,19.988,19.9957,239500.0
2012-11-12 10:40:00,26.05,26.06,26.0,26.01,782000.0,19.9957,20.0033,19.9573,19.965,782000.0
2012-11-12 10:50:00,26.01,26.08,26.0,26.06,146100.0,19.965,20.0187,19.9573,20.0033,146100.0
2012-11-12 11:00:00,26.06,26.11,26.04,26.1,126800.0,20.0033,20.0417,19.988,20.034,126800.0
2012-11-12 11:10:00,26.1,26.11,26.04,26.05,103700.0,20.034,20.0417,19.988,19.9957,103700.0
2012-11-12 11:20:00,26.04,26.09,26.04,26.09,74800.0,19.988,20.0264,19.988,20.0264,74800.0
2012-11-12 11:30:00,26.09,26.09,26.03,26.08,105500.0,20.0264,20.0264,19.9803,20.0187,105500.0
2012-11-12 11:40:00,26.08,26.09,26.04,26.05,108500.0,20.0187,20.0264,19.988,19.9957,108500.0
2012-11-12 11:50:00,26.05,26.06,26.02,26.03,162700.0,19.9957,20.0033,19.9726,19.9803,162700.0
2012-11-12 12:00:00,26.03,26.04,26.02,26.03,76700.0,19.9803,19.988,19.9726,19.9803,76700.0
2012-11-12 12:10:00,26.03,26.04,26.02,26.03,163600.0,19.9803,19.988,19.9726,19.9803,163600.0
2012-11-12 12:20:00,26.03,26.04,26.02,26.03,193400.0,19.9803,19.988,19.9726,19.9803,193400.0
2012-11-12 12:30:00,26.03,26.04,26.01,26.02,122200.0,19.9803,19.988,19.965,19.9726,122200.0
2012-11-12 12:40:00,26.02,26.04,26.01,26.02,75400.0,19.9726,19.988,19.965,19.9726,75400.0
2012-11-12 12:50:00,26.03,26.03,25.99,26.01,120500.0,19.9803,19.9803,19.9496,19.965,120500.0
2012-11-12 13:00:00,26.01,26.09,26.0,26.04,148200.0,19.965,20.0264,19.9573,19.988,148200.0
2012-11-12 13:10:00,26.05,26.06,26.03,26.04,133400.0,19.9957,20.0033,19.9803,19.988,133400.0
2012-11-12 13:20:00,26.04,26.05,26.01,26.04,83100.0,19.988,19.9957,19.965,19.988,83100.0
2012-11-12 13:30:00,26.04,26.05,26.02,26.05,85800.0,19.988,19.9957,19.9726,19.9957,85800.0
2012-11-12 13:40:00,26.05,26.05,26.02,26.03,84500.0,19.9957,19.9957,19.9726,19.9803,84500.0
2012-11-12 13:50:00,26.03,26.07,26.03,26.05,97100.0,19.9803,20.011,19.9803,19.9957,97100.0
2012-11-12 14:00:00,26.05,26.05,26.03,26.05,67900.0,19.9957,19.9957,19.9803,19.9957,67900.0
2012-11-12 14:10:00,26.04,26.05,26.03,26.04,139900.0,19.988,19.9957,19.9803,19.988,139900.0
2012-11-12 14:20:00,26.04,26.05,26.02,26.03,83800.0,19.988,19.9957,19.9726,19.9803,83800.0
2012-11-12 14:30:00,26.02,26.03,26.0,26.01,119100.0,19.9726,19.9803,19.9573,19.965,119100.0
2012-11-12 14:40:00,26.0,26.03,25.99,26.01,147700.0,19.9573,19.9803,19.9496,19.965,147700.0
2012-11-12 14:50:00,26.01,26.01,25.94,25.98,216700.0,19.965,19.965,19.9112,19.9419,216700.0
2012-11-12 15:00:00,25.98,26.0,25.97,25.99,161900.0,19.9419,19.9573,19.9343,19.9496,161900.0
2012-11-12 15:10:00,25.99,25.99,25.93,25.94,503100.0,19.9496,19.9496,19.9036,19.9112,503100.0
2012-11-12 15:20:00,25.94,26.01,25.94,25.99,211200.0,19.9112,19.965,19.9112,19.9496,211200.0
2012-11-12 15:30:00,25.99,26.01,25.96,26.01,248600.0,19.9496,19.965,19.9266,19.965,248600.0
2012-11-12 15:40:00,26.01,26.01,25.98,26.0,284500.0,19.965,19.965,19.9419,19.9573,284500.0
2012-11-12 15:50:00,26.0,26.01,25.96,25.97,457500.0,19.9573,19.965,19.9266,19.9343,457500.0
2012-11-13 09:30:00,25.86,25.99,25.83,25.95,292700.0,19.8498,19.9496,19.8268,19.9189,292700.0
2012-11-13 09:40:00,25.95,26.01,25.93,26.01,866600.0,19.9189,19.965,19.9036,19.965,866600.0
2012-11-13 09:50:00,26.0,26.01,25.98,25.98,263700.0,19.9573,19.965,19.9419,19.9419,263700.0
2012-11-13 10:00:00,25.99,25.99,25.82,25.85,571300.0,19.9496,19.9496,19.8191,19.8422,571300.0
2012-11-13 10:10:00,25.85,25.9,25.81,25.89,808900.0,19.8422,19.8805,19.8114,19.8729,808900.0
2012-11-13 10:20:00,25.88,25.9,25.83,25.83,661000.0,19.8652,19.8805,19.8268,19.8268,661000.0
2012-11-13 10:30:00,25.83,25.88,25.77,25.81,419300.0,19.8268,19.8652,19.7807,19.8114,419300.0
2012-11-13 10:40:00,25.82,25.87,25.81,25.84,502000.0,19.8191,19.8575,19.8114,19.8345,502000.0
2012-11-13 10:50:00,25.84,25.92,25.83,25.89,358000.0,19.8345,19.8959,19.8268,19.8729,358000.0
2012-11-13 11:00:00,25.9,25.9,25.87,25.89,252500.0,19.8805,19.8805,19.8575,19.8729,252500.0
2012-11-13 11:10:00,25.89,25.92,25.88,25.92,135500.0,19.8729,19.8959,19.8652,19.8959,135500.0
2012-11-13 11:20:00,25.92,25.97,25.91,25.95,181200.0,19.8959,19.9343,19.8882,19.9189,181200.0
2012-11-13 11:30:00,25.94,26.02,25.92,25.98,984900.0,19.9112,19.9726,19.8959,19.9419,984900.0
2012-11-13 11:40:00,25.98,25.99,25.96,25.97,431800.0,19.9419,19.9496,19.9266,19.9343,431800.0
2012-11-13 11:50:00,25.96,26.04,25.96,26.02,180800.0,19.9266,19.988,19.9266,19.9726,180800.0
2012-11-13 12:00:00,26.03,26.04,26.0,26.01,106500.0,19.9803,19.988,19.9573,19.965,106500.0
2012-11-13 12:10:00,26.01,26.05,26.0,26.04,85500.0,19.965,19.9957,19.9573,19.988,85500.0
2012-11-13 12:20:00,26.04,26.05,25.96,25.99,113200.0,19.988,19.9957,19.9266,19.9496,113200.0
2012-11-13 12:30:00,25.99,25.99,25.94,25.95,106300.0,19.9496,19.9496,19.9112,19.9189,106300.0
2012-11-13 12:40:00,25.94,25.95,25.89,25.9,74400.0,19.9112,19.9189,19.8729,19.8805,74400.0
2012-11-13 12:50:00,25.91,25.91,25.88,25.89,57900.0,19.8882,19.8882,19.8652,19.8729,57900.0
2012-11-13 13:00:00,25.88,25.91,25.86,25.9,96500.0,19.8652,19.8882,19.8498,19.8805,96500.0
2012-11-13 13:10:00,25.91,25.98,25.9,25.98,120800.0,19.8882,19.9419,19.8805,19.9419,120800.0
2012-11-13 13:20:00,25.98,25.98,25.93,25.93,82600.0,19.9419,19.9419,19.9036,19.9036,82600.0
2012-11-13 13:30:00,25.93,25.94,25.87,25.89,225700.0,19.9036,19.9112,19.8575,19.8729,225700.0
2012-11-13 13:40:00,25.89,25.94,25.89,25.94,80400.0,19.8729,19.9112,19.8729,19.9112,80400.0
2012-11-13 13:50:00,25.94,25.95,25.93,25.93,137700.0,19.9112,19.9189,19.9036,19.9036,137700.0
2012-11-13 14:00:00,25.94,25.95,25.86,25.9,147000.0,19.9112,19.9189,19.8498,19.8805,147000.0
2012-11-13 14:10:00,25.9,25.91,25.83,25.83,297800.0,19.8805,19.8882,19.8268,19.8268,297800.0
2012-11-13 14:20:00,25.84,25.87,25.78,25.87,291300.0,19.8345,19.8575,19.7884,19.8575,291300.0
2012-11-13 14:30:00,25.87,25.87,25.81,25.81,151300.0,19.8575,19.8575,19.8114,19.8114,151300.0
2012-11-13 14:40:00,25.82,25.84,25.8,25.83,268900.0,19.8191,19.8345,19.8038,19.8268,268900.0
2012-11-13 14:50:00,25.82,25.84,25.81,25.81,163800.0,19.8191,19.8345,19.8114,19.8114,163800.0
2012-11-13 15:00:00,25.82,25.86,25.8,25.85,295400.0,19.8191,19.8498,19.8038,19.8422,295400.0
2012-11-13 15:10:00,25.85,25.87,25.79,25.79,305700.0,19.8422,19.8575,19.7961,19.7961,305700.0
2012-11-13 15:20:00,25.79,25.83,25.78,25.82,379700.0,19.7961,19.8268,19.7884,19.8191,379700.0
2012-11-13 15:30:00,25.82,25.83,25.8,25.81,317000.0,19.8191,19.8268,19.8038,19.8114,317000.0
2012-11-13 15:40:00,25.81,25.82,25.77,25.8,507900.0,19.8114,19.8191,19.7807,19.8038,507900.0
2012-11-13 15:50:00,25.8,25.8,25.74,25.74,1060000.0,19.8038,19.8038,19.7577,19.7577,1060000.0
2012-11-14 09:30:00,25.76,25.81,25.61,25.63,584900.0,19.7731,19.8114,19.6579,19.6733,584900.0
2012-11-14 09:40:00,25.62,25.65,25.6,25.62,477700.0,19.6656,19.6886,19.6503,19.6656,477700.0
2012-11-14 09:50:00,25.62,25.63,25.5,25.51,481400.0,19.6656,19.6733,19.5735,19.5812,481400.0
2012-11-14 10:00:00,25.52,25.59,25.51,25.56,314700.0,19.5888,19.6426,19.5812,19.6196,314700.0
2012-11-14 10:10:00,25.56,25.58,25.49,25.51,778000.0,19.6196,19.6349,19.5658,19.5812,778000.0
2012-11-14 10:20:00,25.51,25.51,25.44,25.46,569400.0,19.5812,19.5812,19.5274,19.5428,569400.0
2012-11-14 10:30:00,25.47,25.5,25.46,25.48,350300.0,19.5505,19.5735,19.5428,19.5581,350300.0
2012-11-14 10:40:00,25.48,25.5,25.46,25.5,218300.0,19.5581,19.5735,19.5428,19.5735,218300.0
2012-11-14 10:50:00,25.5,25.51,25.48,25.49,414400.0,19.5735,19.5812,19.5581,19.5658,414400.0
2012-11-14 11:00:00,25.5,25.5,25.45,25.45,416400.0,19.5735,19.5735,19.5351,19.5351,416400.0
2012-11-14 11:10:00,25.45,25.48,25.41,25.43,635500.0,19.5351,19.5581,19.5044,19.5198,635500.0
2012-11-14 11:20:00,25.43,25.48,25.42,25.46,414900.0,19.5198,19.5581,19.5121,19.5428,414900.0
2012-11-14 11:30:00,25.46,25.51,25.45,25.46,370400.0,19.5428,19.5812,19.5351,19.5428,370400.0
2012-11-14 11:40:00,25.46,25.47,25.42,25.43,396300.0,19.5428,19.5505,19.5121,19.5198,396300.0
2012-11-14 11:50:00,25.43,25.45,25.41,25.43,458300.0,19.5198,19.5351,19.5044,19.5198,458300.0
2012-11-14 12:00:00,25.43,25.47,25.43,25.46,339600.0,19.5198,19.5505,19.5198,19.5428,339600.0
2012-11-14 12:10:00,25.45,25.46,25.41,25.42,261300.0,19.5351,19.5428,19.5044,19.5121,261300.0
2012-11-14 12:20:00,25.42,25.42,25.36,25.39,447000.0,19.5121,19.5121,19.466,19.4891,447000.0
2012-11-14 12:30:00,25.4,25.42,25.35,25.36,222200.0,19.4967,19.5121,19.4584,19.466,222200.0
2012-11-14 12:40:00,25.36,25.39,25.35,25.36,271000.0,19.466,19.4891,19.4584,19.466,271000.0
2012-11-14 12:50:00,25.36,25.41,25.35,25.36,252800.0,19.466,19.5044,19.4584,19.466,252800.0
2012-11-14 13:00:00,25.36,25.41,25.35,25.38,229600.0,19.466,19.5044,19.4584,19.4814,229600.0
2012-11-14 13:10:00,25.38,25.39,25.35,25.37,293200.0,19.4814,19.4891,19.4584,19.4737,293200.0
2012-11-14 13:20:00,25.37,25.41,25.37,25.39,516400.0,19.4737,19.5044,19.4737,19.4891,516400.0
2012-11-14 13:30:00,25.39,25.42,25.37,25.38,328100.0,19.4891,19.5121,19.4737,19.4814,328100.0
2012-11-14 13:40:00,25.38,25.41,25.35,25.36,281600.0,19.4814,19.5044,19.4584,19.466,281600.0
2012-11-14 13:50:00,25.37,25.43,25.36,25.43,290400.0,19.4737,19.5198,19.466,19.5198,290400.0
2012-11-14 14:00:00,25.43,25.47,25.41,25.42,374500.0,19.5198,19.5505,19.5044,19.5121,374500.0
2012-11-14 14:10:00,25.42,25.42,25.29,25.3,646600.0,19.5121,19.5121,19.4123,19.42,646600.0
2012-11-14 14:20:00,25.3,25.36,25.3,25.34,384400.0,19.42,19.466,19.42,19.4507,384400.0
2012-11-14 14:30:00,25.34,25.34,25.24,25.28,409100.0,19.4507,19.4507,19.3739,19.4046,409100.0
2012-11-14 14:40:00,25.28,25.35,25.25,25.31,322900.0,19.4046,19.4584,19.3816,19.4277,322900.0
2012-11-14 14:50:00,25.3,25.37,25.28,25.28,340900.0,19.42,19.4737,19.4046,19.4046,340900.0
2012-11-14 15:00:00,25.28,25.32,25.19,25.23,462500.0,19.4046,19.4353,19.3355,19.3662,462500.0
2012-11-14 15:10:00,25.24,25.25,25.19,25.2,519800.0,19.3739,19.3816,19.3355,19.3432,519800.0
2012-11-14 15:20:00,25.2,25.23,25.17,25.21,487200.0,19.3432,19.3662,19.3202,19.3509,487200.0
2012-11-14 15:30:00,25.22,25.24,25.17,25.17,646300.0,19.3586,19.3739,19.3202,19.3202,646300.0
2012-11-14 15:40:00,25.17,25.18,25.1,25.14,758700.0,19.3202,19.3279,19.2665,19.2972,758700.0
2012-11-14 15:50:00,25.14,25.18,25.1,25.15,1475000.0,19.2972,19.3279,19.2665,19.3048,1475000.0
2012-11-15 09:30:00,25.05,25.08,24.5,25.02,1623000.0,19.2281,19.2511,18.8059,19.2051,1623000.0
2012-11-15 09:40:00,25.03,25.1,25.01,25.02,676000.0,19.2127,19.2665,19.1974,19.2051,676000.0
2012-11-15 09:50:00,25.01,25.02,24.93,24.95,652700.0,19.1974,19.2051,19.136,19.1513,652700.0
2012-11-15 10:00:00,24.95,25.01,24.88,25.01,463900.0,19.1513,19.1974,19.0976,19.1974,463900.0
2012-11-15 10:10:00,25.01,25.06,24.99,24.99,361000.0,19.1974,19.2358,19.182,19.182,361000.0
2012-11-15 10:20:00,25.0,25.03,24.95,25.02,624200.0,19.1897,19.2127,19.1513,19.2051,624200.0
2012-11-15 10:30:00,25.03,25.09,25.01,25.06,589400.0,19.2127,19.2588,19.1974,19.2358,589400.0
2012-11-15 10:40:00,25.05,25.11,25.02,25.02,303700.0,19.2281,19.2741,19.2051,19.2051,303700.0
2012-11-15 10:50:00,25.02,25.05,25.01,25.02,267300.0,19.2051,19.2281,19.1974,19.2051,267300.0
2012-11-15 11:00:00,25.01,25.06,25.01,25.03,487900.0,19.1974,19.2358,19.1974,19.2127,487900.0
2012-11-15 11:10:00,25.03,25.06,25.02,25.03,644800.0,19.2127,19.2358,19.2051,19.2127,644800.0
2012-11-15 11:20:00,25.03,25.1,25.02,25.09,440200.0,19.2127,19.2665,19.2051,19.2588,440200.0
2012-11-15 11:30:00,25.08,25.12,25.08,25.1,513500.0,19.2511,19.2818,19.2511,19.2665,513500.0
2012-11-15 11:40:00,25.11,25.12,25.04,25.07,564000.0,19.2741,19.2818,19.2204,19.2434,564000.0
2012-11-15 11:50:00,25.07,25.09,25.05,25.08,230000.0,19.2434,19.2588,19.2281,19.2511,230000.0
2012-11-15 12:00:00,25.09,25.09,25.06,25.06,194300.0,19.2588,19.2588,19.2358,19.2358,194300.0
2012-11-15 12:10:00,25.06,25.1,25.05,25.06,808200.0,19.2358,19.2665,19.2281,19.2358,808200.0
2012-11-15 12:20:00,25.07,25.08,25.06,25.06,193300.0,19.2434,19.2511,19.2358,19.2358,193300.0
2012-11-15 12:30:00,25.06,25.12,25.05,25.12,325500.0,19.2358,19.2818,19.2281,19.2818,325500.0
2012-11-15 12:40:00,25.12,25.12,25.09,25.12,210700.0,19.2818,19.2818,19.2588,19.2818,210700.0
2012-11-15 12:50:00,25.13,25.14,25.06,25.06,147500.0,19.2895,19.2972,19.2358,19.2358,147500.0
2012-11-15 13:00:00,25.06,25.1,25.05,25.1,185800.0,19.2358,19.2665,19.2281,19.2665,185800.0
2012-11-15 13:10:00,25.09,25.12,25.06,25.07,122300.0,19.2588,19.2818,19.2358,19.2434,122300.0
2012-11-15 13:20:00,25.07,25.13,25.06,25.11,204300.0,19.2434,19.2895,19.2358,19.2741,204300.0
2012-11-15 13:30:00,25.12,25.13,25.09,25.1,173500.0,19.2818,19.2895,19.2588,19.2665,173500.0
2012-11-15 13:40:00,25.09,25.12,25.05,25.06,379100.0,19.2588,19.2818,19.2281,19.2358,379100.0
2012-11-15 13:50:00,25.06,25.17,25.06,25.16,323800.0,19.2358,19.3202,19.2358,19.3125,323800.0
2012-11-15 14:00:00,25.15,25.16,25.07,25.07,401300.0,19.3048,19.3125,19.2434,19.2434,401300.0
2012-11-15 14:10:00,25.07,25.11,25.06,25.07,315400.0,19.2434,19.2741,19.2358,19.2434,315400.0
2012-11-15 14:20:00,25.08,25.08,25.04,25.04,272700.0,19.2511,19.2511,19.2204,19.2204,272700.0
2012-11-15 14:30:00,25.05,25.06,25.03,25.06,273000.0,19.2281,19.2358,19.2127,19.2358,273000.0
2012-11-15 14:40:00,25.05,25.06,25.03,25.03,266400.0,19.2281,19.2358,19.2127,19.2127,266400.0
2012-11-15 14:50:00,25.03,25.04,25.01,25.02,294300.0,19.2127,19.2204,19.1974,19.2051,294300.0
2012-11-15 15:00:00,25.03,25.03,25.01,25.02,791600.0,19.2127,19.2127,19.1974,19.2051,791600.0
2012-11-15 15:10:00,25.02,25.05,25.01,25.03,268700.0,19.2051,19.2281,19.1974,19.2127,268700.0
2012-11-15 15:20:00,25.03,25.06,25.0,25.02,328900.0,19.2127,19.2358,19.1897,19.2051,328900.0
2012-11-15 15:30:00,25.02,25.06,25.0,25.05,357600.0,19.2051,19.2358,19.1897,19.2281,357600.0
2012-11-15 15:40:00,25.05,25.17,25.05,25.14,432600.0,19.2281,19.3202,19.2281,19.2972,432600.0
2012-11-15 15:50:00,25.14,25.18,25.1,25.1,805800.0,19.2972,19.3279,19.2665,19.2665,805800.0
2012-11-16 09:30:00,25.11,25.24,25.03,25.23,2056100.0,19.2741,19.3739,19.2127,19.3662,2056100.0
2012-11-16 09:40:00,25.24,25.26,25.09,25.12,422300.0,19.3739,19.3893,19.2588,19.2818,422300.0
2012-11-16 09:50:00,25.12,25.15,25.06,25.06,351700.0,19.2818,19.3048,19.2358,19.2358,351700.0
2012-11-16 10:00:00,25.06,25.09,25.04,25.07,645400.0,19.2358,19.2588,19.2204,19.2434,645400.0
2012-11-16 10:10:00,25.07,25.14,25.05,25.09,380300.0,19.2434,19.2972,19.2281,19.2588,380300.0
2012-11-16 10:20:00,25.08,25.11,25.04,25.04,215800.0,19.2511,19.2741,19.2204,19.2204,215800.0
2012-11-16 10:30:00,25.05,25.08,25.03,25.05,296500.0,19.2281,19.2511,19.2127,19.2281,296500.0
2012-11-16 10:40:00,25.04,25.11,25.04,25.11,569800.0,19.2204,19.2741,19.2204,19.2741,569800.0
2012-11-16 10:50:00,25.11,25.14,25.08,25.11,246600.0,19.2741,19.2972,19.2511,19.2741,246600.0
2012-11-16 11:00:00,25.12,25.19,25.1,25.18,598500.0,19.2818,19.3355,19.2665,19.3279,598500.0
2012-11-16 11:10:00,25.17,25.24,25.16,25.16,720400.0,19.3202,19.3739,19.3125,19.3125,720400.0
2012-11-16 11:20:00,25.15,25.21,25.13,25.13,688400.0,19.3048,19.3509,19.2895,19.2895,688400.0
2012-11-16 11:30:00,25.13,25.17,25.13,25.16,181600.0,19.2895,19.3202,19.2895,19.3125,181600.0
2012-11-16 11:40:00,25.16,25.3,25.15,25.27,411000.0,19.3125,19.42,19.3048,19.397,411000.0
2012-11-16 11:50:00,25.25,25.36,25.25,25.35,287400.0,19.3816,19.466,19.3816,19.4584,287400.0
2012-11-16 12:00:00,25.36,25.37,25.3,25.33,211800.0,19.466,19.4737,19.42,19.443,211800.0
2012-11-16 12:10:00,25.34,25.36,25.32,25.36,117300.0,19.4507,19.466,19.4353,19.466,117300.0
2012-11-16 12:20:00,25.36,25.37,25.33,25.36,173200.0,19.466,19.4737,19.443,19.466,173200.0
2012-11-16 12:30:00,25.36,25.4,25.36,25.38,236600.0,19.466,19.4967,19.466,19.4814,236600.0
2012-11-16 12:40:00,25.39,25.4,25.36,25.39,97300.0,19.4891,19.4967,19.466,19.4891,97300.0
2012-11-16 12:50:00,25.39,25.4,25.37,25.4,170400.0,19.4891,19.4967,19.4737,19.4967,170400.0
2012-11-16 13:00:00,25.39,25.42,25.39,25.41,159600.0,19.4891,19.5121,19.4891,19.5044,159600.0
2012-11-16 13:10:00,25.41,25.43,25.39,25.4,366200.0,19.5044,19.5198,19.4891,19.4967,366200.0
2012-11-16 13:20:00,25.39,25.39,25.37,25.38,215800.0,19.4891,19.4891,19.4737,19.4814,215800.0
2012-11-16 13:30:00,25.39,25.4,25.37,25.38,457100.0,19.4891,19.4967,19.4737,19.4814,457100.0
2012-11-16 13:40:00,25.37,25.42,25.37,25.41,119600.0,19.4737,19.5121,19.4737,19.5044,119600.0
2012-11-16 13:50:00,25.41,25.49,25.41,25.49,136100.0,19.5044,19.5658,19.5044,19.5658,136100.0
2012-11-16 14:00:00,25.48,25.5,25.43,25.46,216400.0,19.5581,19.5735,19.5198,19.5428,216400.0
2012-11-16 14:10:00,25.46,25.47,25.45,25.46,362100.0,19.5428,19.5505,19.5351,19.5428,362100.0
2012-11-16 14:20:00,25.46,25.47,25.42,25.46,287000.0,19.5428,19.5505,19.5121,19.5428,287000.0
2012-11-16 14:30:00,25.46,25.46,25.41,25.43,401600.0,19.5428,19.5428,19.5044,19.5198,401600.0
2012-11-16 14:40:00,25.44,25.49,25.43,25.48,332400.0,19.5274,19.5658,19.5198,19.5581,332400.0
2012-11-16 14:50:00,25.48,25.51,25.46,25.51,214800.0,19.5581,19.5812,19.5428,19.5812,214800.0
2012-11-16 15:00:00,25.51,25.51,25.45,25.49,234300.0,19.5812,19.5812,19.5351,19.5658,234300.0
2012-11-16 15:10:00,25.48,25.52,25.46,25.5,418500.0,19.5581,19.5888,19.5428,19.5735,418500.0
2012-11-16 15:20:00,25.51,25.56,25.5,25.56,268900.0,19.5812,19.6196,19.5735,19.6196,268900.0
2012-11-16 15:30:00,25.56,25.58,25.54,25.57,1392000.0,19.6196,19.6349,19.6042,19.6272,1392000.0
2012-11-16 15:40:00,25.56,25.6,25.54,25.55,467600.0,19.6196,19.6503,19.6042,19.6119,467600.0
2012-11-16 15:50:00,25.55,25.58,25.5,25.57,1353700.0,19.6119,19.6349,19.5735,19.6272,1353700.0
2012-11-19 09:30:00,25.82,25.86,25.67,25.78,513700.0,19.8191,19.8498,19.704,19.7884,513700.0
2012-11-19 09:40:00,25.78,25.79,25.63,25.63,353000.0,19.7884,19.7961,19.6733,19.6733,353000.0
2012-11-19 09:50:00,25.63,25.67,25.6,25.61,441600.0,19.6733,19.704,19.6503,19.6579,441600.0
2012-11-19 10:00:00,25.62,25.63,25.52,25.57,447000.0,19.6656,19.6733,19.5888,19.6272,447000.0
2012-11-19 10:10:00,25.58,25.79,25.56,25.79,335300.0,19.6349,19.7961,19.6196,19.7961,335300.0
2012-11-19 10:20:00,25.78,25.85,25.72,25.85,473400.0,19.7884,19.8422,19.7424,19.8422,473400.0
2012-11-19 10:30:00,25.85,25.86,25.78,25.8,233500.0,19.8422,19.8498,19.7884,19.8038,233500.0
2012-11-19 10:40:00,25.8,25.86,25.8,25.83,139800.0,19.8038,19.8498,19.8038,19.8268,139800.0
2012-11-19 10:50:00,25.82,25.83,25.73,25.73,136100.0,19.8191,19.8268,19.75,19.75,136100.0
2012-11-19 11:00:00,25.73,25.74,25.69,25.71,189600.0,19.75,19.7577,19.7193,19.7347,189600.0
2012-11-19 11:10:00,25.71,25.8,25.7,25.77,174800.0,19.7347,19.8038,19.727,19.7807,174800.0
2012-11-19 11:20:00,25.77,25.87,25.77,25.87,332800.0,19.7807,19.8575,19.7807,19.8575,332800.0
2012-11-19 11:30:00,25.87,25.91,25.85,25.85,289500.0,19.8575,19.8882,19.8422,19.8422,289500.0
2012-11-19 11:40:00,25.85,25.86,25.82,25.82,135900.0,19.8422,19.8498,19.8191,19.8191,135900.0
2012-11-19 11:50:00,25.82,25.85,25.81,25.84,111100.0,19.8191,19.8422,19.8114,19.8345,111100.0
2012-11-19 12:00:00,25.83,25.85,25.81,25.83,120400.0,19.8268,19.8422,19.8114,19.8268,120400.0
2012-11-19 12:10:00,25.84,25.85,25.8,25.8,133700.0,19.8345,19.8422,19.8038,19.8038,133700.0
2012-11-19 12:20:00,25.8,25.84,25.8,25.82,93600.0,19.8038,19.8345,19.8038,19.8191,93600.0
2012-11-19 12:30:00,25.81,25.82,25.79,25.8,75100.0,19.8114,19.8191,19.7961,19.8038,75100.0
2012-11-19 12:40:00,25.8,25.81,25.77,25.79,103600.0,19.8038,19.8114,19.7807,19.7961,103600.0
2012-11-19 12:50:00,25.78,25.8,25.78,25.8,84100.0,19.7884,19.8038,19.7884,19.8038,84100.0
2012-11-19 13:00:00,25.79,25.8,25.79,25.79,51000.0,19.7961,19.8038,19.7961,19.7961,51000.0
2012-11-19 13:10:00,25.8,25.8,25.76,25.78,195700.0,19.8038,19.8038,19.7731,19.7884,195700.0
2012-11-19 13:20:00,25.78,25.79,25.75,25.77,196000.0,19.7884,19.7961,19.7654,19.7807,196000.0
2012-11-19 13:30:00,25.76,25.81,25.76,25.77,188200.0,19.7731,19.8114,19.7731,19.7807,188200.0
2012-11-19 13:40:00,25.77,25.78,25.72,25.73,156900.0,19.7807,19.7884,19.7424,19.75,156900.0
2012-11-19 13:50:00,25.72,25.78,25.72,25.77,133800.0,19.7424,19.7884,19.7424,19.7807,133800.0
2012-11-19 14:00:00,25.78,25.8,25.74,25.74,392500.0,19.7884,19.8038,19.7577,19.7577,392500.0
2012-11-19 14:10:00,25.74,25.75,25.7,25.71,281300.0,19.7577,19.7654,19.727,19.7347,281300.0
2012-11-19 14:20:00,25.71,25.76,25.71,25.74,278100.0,19.7347,19.7731,19.7347,19.7577,278100.0
2012-11-19 14:30:00,25.73,25.75,25.71,25.74,140800.0,19.75,19.7654,19.7347,19.7577,140800.0
2012-11-19 14:40:00,25.74,25.8,25.73,25.8,178500.0,19.7577,19.8038,19.75,19.8038,178500.0
2012-11-19 14:50:00,25.8,25.8,25.76,25.78,155500.0,19.8038,19.8038,19.7731,19.7884,155500.0
2012-11-19 15:00:00,25.77,25.78,25.74,25.74,139000.0,19.7807,19.7884,19.7577,19.7577,139000.0
2012-11-19 15:10:00,25.74,25.75,25.73,25.74,249200.0,19.7577,19.7654,19.75,19.7577,249200.0
2012-11-19 15:20:00,25.74,25.77,25.73,25.76,237300.0,19.7577,19.7807,19.75,19.7731,237300.0
2012-11-19 15:30:00,25.76,25.79,25.75,25.77,345000.0,19.7731,19.7961,19.7654,19.7807,345000.0
2012-11-19 15:40:00,25.77,25.78,25.74,25.77,219000.0,19.7807,19.7884,19.7577,19.7807,219000.0
2012-11-19 15:50:00,25.77,25.85,25.77,25.83,847000.0,19.7807,19.8422,19.7807,19.8268,847000.0
2012-11-20 09:30:00,26.0,26.04,25.82,25.85,901100.0,19.9573,19.988,19.8191,19.8422,901100.0
2012-11-20 09:40:00,25.85,25.9,25.76,25.8,352000.0,19.8422,19.8805,19.7731,19.8038,352000.0
2012-11-20 09:50:00,25.8,25.8,25.68,25.68,230700.0,19.8038,19.8038,19.7117,19.7117,230700.0
2012-11-20 10:00:00,25.68,25.73,25.66,25.7,177700.0,19.7117,19.75,19.6963,19.727,177700.0
2012-11-20 10:10:00,25.71,25.83,25.7,25.72,573600.0,19.7347,19.8268,19.727,19.7424,573600.0
2012-11-20 10:20:00,25.72,25.73,25.7,25.71,76300.0,19.7424,19.75,19.727,19.7347,76300.0
2012-11-20 10:30:00,25.71,25.75,25.7,25.72,117000.0,19.7347,19.7654,19.727,19.7424,117000.0
2012-11-20 10:40:00,25.73,25.82,25.72,25.8,208500.0,19.75,19.8191,19.7424,19.8038,208500.0
2012-11-20 10:50:00,25.8,25.84,25.8,25.82,168900.0,19.8038,19.8345,19.8038,19.8191,168900.0
2012-11-20 11:00:00,25.82,25.83,25.76,25.81,170400.0,19.8191,19.8268,19.7731,19.8114,170400.0
2012-11-20 11:10:00,25.8,25.83,25.78,25.79,204100.0,19.8038,19.8268,19.7884,19.7961,204100.0
2012-11-20 11:20:00,25.78,25.83,25.78,25.8,99000.0,19.7884,19.8268,19.7884,19.8038,99000.0
2012-11-20 11:30:00,25.8,25.85,25.79,25.79,398300.0,19.8038,19.8422,19.7961,19.7961,398300.0
2012-11-20 11:40:00,25.8,25.8,25.76,25.76,94700.0,19.8038,19.8038,19.7731,19.7731,94700.0
2012-11-20 11:50:00,25.76,25.81,25.74,25.79,206300.0,19.7731,19.8114,19.7577,19.7961,206300.0
2012-11-20 12:00:00,25.79,25.82,25.78,25.82,233400.0,19.7961,19.8191,19.7884,19.8191,233400.0
2012-11-20 12:10:00,25.82,25.82,25.78,25.79,354200.0,19.8191,19.8191,19.7884,19.7961,354200.0
2012-11-20 12:20:00,25.8,25.8,25.7,25.74,193700.0,19.8038,19.8038,19.727,19.7577,193700.0
2012-11-20 12:30:00,25.74,25.8,25.71,25.8,68800.0,19.7577,19.8038,19.7347,19.8038,68800.0
2012-11-20 12:40:00,25.79,25.81,25.78,25.79,134700.0,19.7961,19.8114,19.7884,19.7961,134700.0
2012-11-20 12:50:00,25.8,25.81,25.77,25.79,137700.0,19.8038,19.8114,19.7807,19.7961,137700.0
2012-11-20 13:00:00,25.79,25.79,25.71,25.71,142200.0,19.7961,19.7961,19.7347,19.7347,142200.0
2012-11-20 13:10:00,25.71,25.71,25.61,25.61,750200.0,19.7347,19.7347,19.6579,19.6579,750200.0
2012-11-20 13:20:00,25.61,25.63,25.5,25.5,256700.0,19.6579,19.6733,19.5735,19.5735,256700.0
2012-11-20 13:30:00,25.51,25.56,25.5,25.54,212500.0,19.5812,19.6196,19.5735,19.6042,212500.0
2012-11-20 13:40:00,25.54,25.57,25.53,25.55,187800.0,19.6042,19.6272,19.5965,19.6119,187800.0
2012-11-20 13:50:00,25.55,25.57,25.54,25.55,111300.0,19.6119,19.6272,19.6042,19.6119,111300.0
2012-11-20 14:00:00,25.55,25.57,25.53,25.53,164600.0,19.6119,19.6272,19.5965,19.5965,164600.0
2012-11-20 14:10:00,25.54,25.57,25.53,25.53,111000.0,19.6042,19.6272,19.5965,19.5965,111000.0
2012-11-20 14:20:00,25.53,25.56,25.53,25.55,146000.0,19.5965,19.6196,19.5965,19.6119,146000.0
2012-11-20 14:30:00,25.55,25.56,25.53,25.54,203500.0,19.6119,19.6196,19.5965,19.6042,203500.0
2012-11-20 14:40:00,25.54,25.55,25.54,25.55,183200.0,19.6042,19.6119,19.6042,19.6119,183200.0
2012-11-20 14:50:00,25.54,25.59,25.53,25.54,294600.0,19.6042,19.6426,19.5965,19.6042,294600.0
2012-11-20 15:00:00,25.55,25.56,25.53,25.55,269700.0,19.6119,19.6196,19.5965,19.6119,269700.0
2012-11-20 15:10:00,25.55,25.58,25.54,25.56,236500.0,19.6119,19.6349,19.6042,19.6196,236500.0
2012-11-20 15:20:00,25.57,25.57,25.53,25.54,291900.0,19.6272,19.6272,19.5965,19.6042,291900.0
2012-11-20 15:30:00,25.55,25.57,25.53,25.53,461400.0,19.6119,19.6272,19.5965,19.5965,461400.0
2012-11-20 15:40:00,25.53,25.55,25.52,25.53,314400.0,19.5965,19.6119,19.5888,19.5965,314400.0
2012-11-20 15:50:00,25.54,25.56,25.53,25.55,919000.0,19.6042,19.6196,19.5965,19.6119,919000.0
2012-11-21 09:30:00,25.71,25.9,25.5,25.5,408200.0,19.7347,19.8805,19.5735,19.5735,408200.0
2012-11-21 09:40:00,25.5,25.64,25.5,25.58,258800.0,19.5735,19.681,19.5735,19.6349,258800.0
2012-11-21 09:50:00,25.59,25.6,25.54,25.54,279100.0,19.6426,19.6503,19.6042,19.6042,279100.0
2012-11-21 10:00:00,25.54,25.55,25.48,25.49,190800.0,19.6042,19.6119,19.5581,19.5658,190800.0
2012-11-21 10:10:00,25.48,25.51,25.47,25.49,301100.0,19.5581,19.5812,19.5505,19.5658,301100.0
2012-11-21 10:20:00,25.49,25.5,25.45,25.45,291000.0,19.5658,19.5735,19.5351,19.5351,291000.0
2012-11-21 10:30:00,25.45,25.46,25.41,25.43,246300.0,19.5351,19.5428,19.5044,19.5198,246300.0
2012-11-21 10:40:00,25.43,25.44,25.32,25.34,599600.0,19.5198,19.5274,19.4353,19.4507,599600.0
2012-11-21 10:50:00,25.33,25.39,25.27,25.34,609400.0,19.443,19.4891,19.397,19.4507,609400.0
2012-11-21 11:00:00,25.35,25.36,25.32,25.34,371800.0,19.4584,19.466,19.4353,19.4507,371800.0
2012-11-21 11:10:00,25.34,25.35,25.33,25.33,158400.0,19.4507,19.4584,19.443,19.443,158400.0
2012-11-21 11:20:00,25.33,25.35,25.3,25.35,270000.0,19.443,19.4584,19.42,19.4584,270000.0
2012-11-21 11:30:00,25.35,25.35,25.29,25.3,465400.0,19.4584,19.4584,19.4123,19.42,465400.0
2012-11-21 11:40:00,25.3,25.31,25.28,25.3,215900.0,19.42,19.4277,19.4046,19.42,215900.0
2012-11-21 11:50:00,25.29,25.36,25.29,25.35,261700.0,19.4123,19.466,19.4123,19.4584,261700.0
2012-11-21 12:00:00,25.34,25.37,25.34,25.35,271900.0,19.4507,19.4737,19.4507,19.4584,271900.0
2012-11-21 12:10:00,25.36,25.41,25.35,25.4,346500.0,19.466,19.5044,19.4584,19.4967,346500.0
2012-11-21 12:20:00,25.4,25.41,25.37,25.4,335500.0,19.4967,19.5044,19.4737,19.4967,335500.0
2012-11-21 12:30:00,25.4,25.41,25.38,25.4,464400.0,19.4967,19.5044,19.4814,19.4967,464400.0
2012-11-21 12:40:00,25.41,25.41,25.36,25.37,113800.0,19.5044,19.5044,19.466,19.4737,113800.0
2012-11-21 12:50:00,25.38,25.4,25.37,25.38,162000.0,19.4814,19.4967,19.4737,19.4814,162000.0
2012-11-21 13:00:00,25.38,25.39,25.36,25.37,281700.0,19.4814,19.4891,19.466,19.4737,281700.0
2012-11-21 13:10:00,25.36,25.42,25.36,25.39,592900.0,19.466,19.5121,19.466,19.4891,592900.0
2012-11-21 13:20:00,25.38,25.4,25.38,25.39,153500.0,19.4814,19.4967,19.4814,19.4891,153500.0
2012-11-21 13:30:00,25.39,25.41,25.38,25.39,457500.0,19.4891,19.5044,19.4814,19.4891,457500.0
2012-11-21 13:40:00,25.38,25.4,25.37,25.37,178000.0,19.4814,19.4967,19.4737,19.4737,178000.0
2012-11-21 13:50:00,25.37,25.4,25.36,25.39,269300.0,19.4737,19.4967,19.466,19.4891,269300.0
2012-11-21 14:00:00,25.38,25.39,25.37,25.38,146600.0,19.4814,19.4891,19.4737,19.4814,146600.0
2012-11-21 14:10:00,25.37,25.39,25.34,25.35,435700.0,19.4737,19.4891,19.4507,19.4584,435700.0
2012-11-21 14:20:00,25.35,25.38,25.34,25.37,212400.0,19.4584,19.4814,19.4507,19.4737,212400.0
2012-11-21 14:30:00,25.36,25.41,25.35,25.4,437100.0,19.466,19.5044,19.4584,19.4967,437100.0
2012-11-21 14:40:00,25.39,25.44,25.39,25.4,383300.0,19.4891,19.5274,19.4891,19.4967,383300.0
2012-11-21 14:50:00,25.4,25.41,25.37,25.39,319300.0,19.4967,19.5044,19.4737,19.4891,319300.0
2012-11-21 15:00:00,25.39,25.44,25.38,25.39,229600.0,19.4891,19.5274,19.4814,19.4891,229600.0
2012-11-21 15:10:00,25.39,25.42,25.36,25.42,567700.0,19.4891,19.5121,19.466,19.5121,567700.0
2012-11-21 15:20:00,25.41,25.42,25.38,25.39,349400.0,19.5044,19.5121,19.4814,19.4891,349400.0
2012-11-21 15:30:00,25.39,25.39,25.37,25.38,283900.0,19.4891,19.4891,19.4737,19.4814,283900.0
2012-11-21 15:40:00,25.38,25.38,25.37,25.38,494000.0,19.4814,19.4814,19.4737,19.4814,494000.0
2012-11-21 15:50:00,25.38,25.42,25.34,25.4,888200.0,19.4814,19.5121,19.4507,19.4967,888200.0
2012-11-23 09:30:00,25.42,25.65,25.4,25.4,629100.0,19.5121,19.6886,19.4967,19.4967,629100.0
2012-11-23 09:40:00,25.41,25.41,25.39,25.39,205200.0,19.5044,19.5044,19.4891,19.4891,205200.0
2012-11-23 09:50:00,25.39,25.4,25.29,25.29,261600.0,19.4891,19.4967,19.4123,19.4123,261600.0
2012-11-23 10:00:00,25.29,25.32,25.29,25.3,352900.0,19.4123,19.4353,19.4123,19.42,352900.0
2012-11-23 10:10:00,25.3,25.31,25.3,25.3,95200.0,19.42,19.4277,19.42,19.42,95200.0
2012-11-23 10:20:00,25.3,25.45,25.3,25.42,247400.0,19.42,19.5351,19.42,19.5121,247400.0
2012-11-23 10:30:00,25.43,25.44,25.36,25.36,117800.0,19.5198,19.5274,19.466,19.466,117800.0
2012-11-23 10:40:00,25.37,25.47,25.35,25.46,140700.0,19.4737,19.5505,19.4584,19.5428,140700.0
2012-11-23 10:50:00,25.46,25.5,25.44,25.5,162800.0,19.5428,19.5735,19.5274,19.5735,162800.0
2012-11-23 11:00:00,25.5,25.51,25.46,25.5,102000.0,19.5735,19.5812,19.5428,19.5735,102000.0
2012-11-23 11:10:00,25.5,25.5,25.47,25.48,101800.0,19.5735,19.5735,19.5505,19.5581,101800.0
2012-11-23 11:20:00,25.47,25.53,25.47,25.51,315400.0,19.5505,19.5965,19.5505,19.5812,315400.0
2012-11-23 11:30:00,25.52,25.53,25.44,25.44,148300.0,19.5888,19.5965,19.5274,19.5274,148300.0
2012-11-23 11:40:00,25.44,25.45,25.39,25.39,92100.0,19.5274,19.5351,19.4891,19.4891,92100.0
2012-11-23 11:50:00,25.39,25.39,25.35,25.36,121500.0,19.4891,19.4891,19.4584,19.466,121500.0
2012-11-23 12:00:00,25.36,25.39,25.35,25.38,324500.0,19.466,19.4891,19.4584,19.4814,324500.0
2012-11-23 12:10:00,25.38,25.41,25.37,25.39,391700.0,19.4814,19.5044,19.4737,19.4891,391700.0
2012-11-23 12:20:00,25.39,25.43,25.38,25.42,119600.0,19.4891,19.5198,19.4814,19.5121,119600.0
2012-11-23 12:30:00,25.42,25.51,25.4,25.51,209300.0,19.5121,19.5812,19.4967,19.5812,209300.0
2012-11-23 12:40:00,25.51,25.57,25.5,25.55,388500.0,19.5812,19.6272,19.5735,19.6119,388500.0
2012-11-23 12:50:00,25.55,25.64,25.52,25.62,922900.0,19.6119,19.681,19.5888,19.6656,922900.0
2012-11-26 09:30:00,25.5,25.57,25.47,25.56,353200.0,19.5735,19.6272,19.5505,19.6196,353200.0
2012-11-26 09:40:00,25.55,25.59,25.51,25.53,113400.0,19.6119,19.6426,19.5812,19.5965,113400.0
2012-11-26 09:50:00,25.52,25.57,25.5,25.54,413800.0,19.5888,19.6272,19.5735,19.6042,413800.0
2012-11-26 10:00:00,25.55,25.55,25.52,25.52,419100.0,19.6119,19.6119,19.5888,19.5888,419100.0
2012-11-26 10:10:00,25.52,25.54,25.5,25.53,231500.0,19.5888,19.6042,19.5735,19.5965,231500.0
2012-11-26 10:20:00,25.53,25.55,25.5,25.52,282500.0,19.5965,19.6119,19.5735,19.5888,282500.0
2012-11-26 10:30:00,25.52,25.53,25.5,25.51,122500.0,19.5888,19.5965,19.5735,19.5812,122500.0
2012-11-26 10:40:00,25.51,25.53,25.47,25.47,286800.0,19.5812,19.5965,19.5505,19.5505,286800.0
2012-11-26 10:50:00,25.48,25.5,25.45,25.5,242100.0,19.5581,19.5735,19.5351,19.5735,242100.0
2012-11-26 11:00:00,25.5,25.51,25.45,25.46,480900.0,19.5735,19.5812,19.5351,19.5428,480900.0
2012-11-26 11:10:00,25.46,25.5,25.45,25.49,399200.0,19.5428,19.5735,19.5351,19.5658,399200.0
2012-11-26 11:20:00,25.48,25.49,25.45,25.49,449300.0,19.5581,19.5658,19.5351,19.5658,449300.0
2012-11-26 11:30:00,25.48,25.48,25.44,25.46,162900.0,19.5581,19.5581,19.5274,19.5428,162900.0
2012-11-26 11:40:00,25.46,25.47,25.43,25.47,264600.0,19.5428,19.5505,19.5198,19.5505,264600.0
2012-11-26 11:50:00,25.46,25.48,25.44,25.48,121600.0,19.5428,19.5581,19.5274,19.5581,121600.0
2012-11-26 12:00:00,25.47,25.49,25.45,25.47,185300.0,19.5505,19.5658,19.5351,19.5505,185300.0
2012-11-26 12:10:00,25.47,25.5,25.46,25.47,178400.0,19.5505,19.5735,19.5428,19.5505,178400.0
2012-11-26 12:20:00,25.48,25.48,25.46,25.46,80800.0,19.5581,19.5581,19.5428,19.5428,80800.0
2012-11-26 12:30:00,25.47,25.49,25.44,25.47,306500.0,19.5505,19.5658,19.5274,19.5505,306500.0
2012-11-26 12:40:00,25.47,25.5,25.47,25.5,224500.0,19.5505,19.5735,19.5505,19.5735,224500.0
2012-11-26 12:50:00,25.5,25.51,25.46,25.48,244200.0,19.5735,19.5812,19.5428,19.5581,244200.0
2012-11-26 13:00:00,25.47,25.48,25.44,25.46,142700.0,19.5505,19.5581,19.5274,19.5428,142700.0
2012-11-26 13:10:00,25.45,25.48,25.43,25.44,198800.0,19.5351,19.5581,19.5198,19.5274,198800.0
2012-11-26 13:20:00,25.44,25.46,25.41,25.44,114200.0,19.5274,19.5428,19.5044,19.5274,114200.0
2012-11-26 13:30:00,25.44,25.47,25.44,25.46,123400.0,19.5274,19.5505,19.5274,19.5428,123400.0
2012-11-26 13:40:00,25.46,25.47,25.44,25.45,95100.0,19.5428,19.5505,19.5274,19.5351,95100.0
2012-11-26 13:50:00,25.45,25.48,25.44,25.48,112600.0,19.5351,19.5581,19.5274,19.5581,112600.0
2012-11-26 14:00:00,25.47,25.48,25.45,25.46,89300.0,19.5505,19.5581,19.5351,19.5428,89300.0
2012-11-26 14:10:00,25.47,25.47,25.43,25.44,108700.0,19.5505,19.5505,19.5198,19.5274,108700.0
2012-11-26 14:20:00,25.43,25.44,25.39,25.42,145000.0,19.5198,19.5274,19.4891,19.5121,145000.0
2012-11-26 14:30:00,25.42,25.45,25.41,25.45,175300.0,19.5121,19.5351,19.5044,19.5351,175300.0
2012-11-26 14:40:00,25.45,25.47,25.44,25.45,160900.0,19.5351,19.5505,19.5274,19.5351,160900.0
2012-11-26 14:50:00,25.45,25.49,25.45,25.49,258200.0,19.5351,19.5658,19.5351,19.5658,258200.0
2012-11-26 15:00:00,25.49,25.49,25.45,25.46,463600.0,19.5658,19.5658,19.5351,19.5428,463600.0
2012-11-26 15:10:00,25.45,25.47,25.44,25.46,294000.0,19.5351,19.5505,19.5274,19.5428,294000.0
2012-11-26 15:20:00,25.46,25.49,25.45,25.47,259100.0,19.5428,19.5658,19.5351,19.5505,259100.0
2012-11-26 15:30:00,25.47,25.48,25.45,25.47,231300.0,19.5505,19.5581,19.5351,19.5505,231300.0
2012-11-26 15:40:00,25.46,25.49,25.45,25.46,525900.0,19.5428,19.5658,19.5351,19.5428,525900.0
2012-11-26 15:50:00,25.47,25.51,25.45,25.5,1002100.0,19.5505,19.5812,19.5351,19.5735,1002100.0
2012-11-27 09:30:00,25.55,25.61,25.52,25.54,447200.0,19.6119,19.6579,19.5888,19.6042,447200.0
2012-11-27 09:40:00,25.55,25.58,25.47,25.48,737300.0,19.6119,19.6349,19.5505,19.5581,737300.0
2012-11-27 09:50:00,25.49,25.5,25.43,25.43,187900.0,19.5658,19.5735,19.5198,19.5198,187900.0
2012-11-27 10:00:00,25.44,25.48,25.43,25.46,209600.0,19.5274,19.5581,19.5198,19.5428,209600.0
2012-11-27 10:10:00,25.46,25.47,25.27,25.38,434100.0,19.5428,19.5505,19.397,19.4814,434100.0
2012-11-27 10:20:00,25.38,25.41,25.35,25.4,271300.0,19.4814,19.5044,19.4584,19.4967,271300.0
2012-11-27 10:30:00,25.4,25.45,25.39,25.4,220100.0,19.4967,19.5351,19.4891,19.4967,220100.0
2012-11-27 10:40:00,25.39,25.42,25.38,25.41,173500.0,19.4891,19.5121,19.4814,19.5044,173500.0
2012-11-27 10:50:00,25.41,25.44,25.4,25.44,88200.0,19.5044,19.5274,19.4967,19.5274,88200.0
2012-11-27 11:00:00,25.44,25.47,25.43,25.47,104900.0,19.5274,19.5505,19.5198,19.5505,104900.0
2012-11-27 11:10:00,25.46,25.5,25.45,25.48,347200.0,19.5428,19.5735,19.5351,19.5581,347200.0
2012-11-27 11:20:00,25.48,25.48,25.43,25.44,171400.0,19.5581,19.5581,19.5198,19.5274,171400.0
2012-11-27 11:30:00,25.45,25.48,25.44,25.47,115600.0,19.5351,19.5581,19.5274,19.5505,115600.0
2012-11-27 11:40:00,25.48,25.51,25.46,25.48,383400.0,19.5581,19.5812,19.5428,19.5581,383400.0
2012-11-27 11:50:00,25.48,25.52,25.46,25.49,383100.0,19.5581,19.5888,19.5428,19.5658,383100.0
2012-11-27 12:00:00,25.48,25.5,25.46,25.48,112400.0,19.5581,19.5735,19.5428,19.5581,112400.0
2012-11-27 12:10:00,25.47,25.49,25.45,25.48,126400.0,19.5505,19.5658,19.5351,19.5581,126400.0
2012-11-27 12:20:00,25.48,25.49,25.47,25.48,108200.0,19.5581,19.5658,19.5505,19.5581,108200.0
2012-11-27 12:30:00,25.49,25.49,25.43,25.46,375600.0,19.5658,19.5658,19.5198,19.5428,375600.0
2012-11-27 12:40:00,25.46,25.46,25.44,25.45,140100.0,19.5428,19.5428,19.5274,19.5351,140100.0
2012-11-27 12:50:00,25.45,25.46,25.42,25.44,125500.0,19.5351,19.5428,19.5121,19.5274,125500.0
2012-11-27 13:00:00,25.43,25.43,25.38,25.38,110900.0,19.5198,19.5198,19.4814,19.4814,110900.0
2012-11-27 13:10:00,25.39,25.39,25.36,25.36,119900.0,19.4891,19.4891,19.466,19.466,119900.0
2012-11-27 13:20:00,25.36,25.37,25.29,25.29,358200.0,19.466,19.4737,19.4123,19.4123,358200.0
2012-11-27 13:30:00,25.29,25.34,25.29,25.34,111500.0,19.4123,19.4507,19.4123,19.4507,111500.0
2012-11-27 13:40:00,25.33,25.37,25.33,25.36,205500.0,19.443,19.4737,19.443,19.466,205500.0
2012-11-27 13:50:00,25.37,25.39,25.35,25.37,155600.0,19.4737,19.4891,19.4584,19.4737,155600.0
2012-11-27 14:00:00,25.36,25.39,25.35,25.37,116200.0,19.466,19.4891,19.4584,19.4737,116200.0
2012-11-27 14:10:00,25.38,25.43,25.37,25.4,148100.0,19.4814,19.5198,19.4737,19.4967,148100.0
2012-11-27 14:20:00,25.41,25.41,25.32,25.33,197300.0,19.5044,19.5044,19.4353,19.443,197300.0
2012-11-27 14:30:00,25.34,25.35,25.28,25.31,215400.0,19.4507,19.4584,19.4046,19.4277,215400.0
2012-11-27 14:40:00,25.32,25.32,25.28,25.3,145900.0,19.4353,19.4353,19.4046,19.42,145900.0
2012-11-27 14:50:00,25.31,25.33,25.3,25.32,104500.0,19.4277,19.443,19.42,19.4353,104500.0
2012-11-27 15:00:00,25.32,25.36,25.32,25.34,184300.0,19.4353,19.466,19.4353,19.4507,184300.0
2012-11-27 15:10:00,25.34,25.35,25.31,25.32,197900.0,19.4507,19.4584,19.4277,19.4353,197900.0
2012-11-27 15:20:00,25.33,25.34,25.31,25.33,157400.0,19.443,19.4507,19.4277,19.443,157400.0
2012-11-27 15:30:00,25.33,25.34,25.25,25.27,321500.0,19.443,19.4507,19.3816,19.397,321500.0
2012-11-27 15:40:00,25.26,25.29,25.25,25.29,326100.0,19.3893,19.4123,19.3816,19.4123,326100.0
2012-11-27 15:50:00,25.28,25.29,25.25,25.28,531500.0,19.4046,19.4123,19.3816,19.4046,531500.0
2012-11-28 09:30:00,25.16,25.5,25.16,25.45,968000.0,19.3125,19.5735,19.3125,19.5351,968000.0
2012-11-28 09:40:00,25.44,25.46,25.33,25.4,781800.0,19.5274,19.5428,19.443,19.4967,781800.0
2012-11-28 09:50:00,25.4,25.41,25.38,25.39,221600.0,19.4967,19.5044,19.4814,19.4891,221600.0
2012-11-28 10:00:00,25.39,25.39,25.3,25.3,343200.0,19.4891,19.4891,19.42,19.42,343200.0
2012-11-28 10:10:00,25.3,25.33,25.28,25.3,329900.0,19.42,19.443,19.4046,19.42,329900.0
2012-11-28 10:20:00,25.3,25.43,25.29,25.42,347400.0,19.42,19.5198,19.4123,19.5121,347400.0
2012-11-28 10:30:00,25.42,25.44,25.38,25.4,279600.0,19.5121,19.5274,19.4814,19.4967,279600.0
2012-11-28 10:40:00,25.4,25.45,25.39,25.4,338300.0,19.4967,19.5351,19.4891,19.4967,338300.0
2012-11-28 10:50:00,25.4,25.47,25.39,25.44,262100.0,19.4967,19.5505,19.4891,19.5274,262100.0
2012-11-28 11:00:00,25.44,25.49,25.44,25.48,245400.0,19.5274,19.5658,19.5274,19.5581,245400.0
2012-11-28 11:10:00,25.48,25.61,25.47,25.59,563300.0,19.5581,19.6579,19.5505,19.6426,563300.0
2012-11-28 11:20:00,25.59,25.61,25.53,25.55,620800.0,19.6426,19.6579,19.5965,19.6119,620800.0
2012-11-28 11:30:00,25.55,25.55,25.48,25.52,146100.0,19.6119,19.6119,19.5581,19.5888,146100.0
2012-11-28 11:40:00,25.53,25.55,25.5,25.51,157200.0,19.5965,19.6119,19.5735,19.5812,157200.0
2012-11-28 11:50:00,25.51,25.54,25.51,25.54,114800.0,19.5812,19.6042,19.5812,19.6042,114800.0
2012-11-28 12:00:00,25.54,25.55,25.48,25.53,212400.0,19.6042,19.6119,19.5581,19.5965,212400.0
2012-11-28 12:10:00,25.53,25.61,25.52,25.58,312600.0,19.5965,19.6579,19.5888,19.6349,312600.0
2012-11-28 12:20:00,25.57,25.61,25.55,25.6,306500.0,19.6272,19.6579,19.6119,19.6503,306500.0
2012-11-28 12:30:00,25.59,25.67,25.58,25.66,411400.0,19.6426,19.704,19.6349,19.6963,411400.0
2012-11-28 12:40:00,25.66,25.67,25.62,25.63,275200.0,19.6963,19.704,19.6656,19.6733,275200.0
2012-11-28 12:50:00,25.62,25.64,25.6,25.64,179500.0,19.6656,19.681,19.6503,19.681,179500.0
2012-11-28 13:00:00,25.64,25.64,25.6,25.61,115000.0,19.681,19.681,19.6503,19.6579,115000.0
2012-11-28 13:10:00,25.62,25.63,25.59,25.62,138600.0,19.6656,19.6733,19.6426,19.6656,138600.0
2012-11-28 13:20:00,25.62,25.62,25.57,25.6,206300.0,19.6656,19.6656,19.6272,19.6503,206300.0
2012-11-28 13:30:00,25.61,25.64,25.57,25.63,174000.0,19.6579,19.681,19.6272,19.6733,174000.0
2012-11-28 13:40:00,25.63,25.64,25.6,25.62,151100.0,19.6733,19.681,19.6503,19.6656,151100.0
2012-11-28 13:50:00,25.61,25.62,25.57,25.6,137300.0,19.6579,19.6656,19.6272,19.6503,137300.0
2012-11-28 14:00:00,25.6,25.63,25.58,25.62,135900.0,19.6503,19.6733,19.6349,19.6656,135900.0
2012-11-28 14:10:00,25.62,25.62,25.57,25.58,134100.0,19.6656,19.6656,19.6272,19.6349,134100.0
2012-11-28 14:20:00,25.57,25.58,25.54,25.54,282600.0,19.6272,19.6349,19.6042,19.6042,282600.0
2012-11-28 14:30:00,25.55,25.57,25.53,25.54,194900.0,19.6119,19.6272,19.5965,19.6042,194900.0
2012-11-28 14:40:00,25.55,25.56,25.5,25.51,390700.0,19.6119,19.6196,19.5735,19.5812,390700.0
2012-11-28 14:50:00,25.51,25.51,25.46,25.47,630300.0,19.5812,19.5812,19.5428,19.5505,630300.0
2012-11-28 15:00:00,25.47,25.48,25.44,25.48,181500.0,19.5505,19.5581,19.5274,19.5581,181500.0
2012-11-28 15:10:00,25.48,25.51,25.47,25.5,308500.0,19.5581,19.5812,19.5505,19.5735,308500.0
2012-11-28 15:20:00,25.49,25.54,25.47,25.54,369600.0,19.5658,19.6042,19.5505,19.6042,369600.0
2012-11-28 15:30:00,25.54,25.57,25.52,25.52,539600.0,19.6042,19.6272,19.5888,19.5888,539600.0
2012-11-28 15:40:00,25.52,25.59,25.51,25.59,502100.0,19.5888,19.6426,19.5812,19.6426,502100.0
2012-11-28 15:50:00,25.59,25.7,25.59,25.65,1211200.0,19.6426,19.727,19.6426,19.6886,1211200.0
2012-11-29 09:30:00,25.77,25.8,25.66,25.77,258700.0,19.7807,19.8038,19.6963,19.7807,258700.0
2012-11-29 09:40:00,25.78,25.79,25.69,25.71,440700.0,19.7884,19.7961,19.7193,19.7347,440700.0
2012-11-29 09:50:00,25.7,25.71,25.65,25.68,365500.0,19.727,19.7347,19.6886,19.7117,365500.0
2012-11-29 10:00:00,25.68,25.73,25.67,25.7,441300.0,19.7117,19.75,19.704,19.727,441300.0
2012-11-29 10:10:00,25.71,25.76,25.68,25.71,450600.0,19.7347,19.7731,19.7117,19.7347,450600.0
2012-11-29 10:20:00,25.71,25.72,25.62,25.62,428000.0,19.7347,19.7424,19.6656,19.6656,428000.0
2012-11-29 10:30:00,25.62,25.66,25.61,25.64,162100.0,19.6656,19.6963,19.6579,19.681,162100.0
2012-11-29 10:40:00,25.64,25.7,25.63,25.69,227400.0,19.681,19.727,19.6733,19.7193,227400.0
2012-11-29 10:50:00,25.68,25.7,25.66,25.69,169600.0,19.7117,19.727,19.6963,19.7193,169600.0
2012-11-29 11:00:00,25.69,25.7,25.64,25.64,226800.0,19.7193,19.727,19.681,19.681,226800.0
2012-11-29 11:10:00,25.64,25.68,25.64,25.68,181100.0,19.681,19.7117,19.681,19.7117,181100.0
2012-11-29 11:20:00,25.67,25.69,25.66,25.69,96400.0,19.704,19.7193,19.6963,19.7193,96400.0
2012-11-29 11:30:00,25.68,25.72,25.67,25.72,161600.0,19.7117,19.7424,19.704,19.7424,161600.0
2012-11-29 11:40:00,25.71,25.72,25.58,25.63,354300.0,19.7347,19.7424,19.6349,19.6733,354300.0
2012-11-29 11:50:00,25.63,25.66,25.55,25.58,389400.0,19.6733,19.6963,19.6119,19.6349,389400.0
2012-11-29 12:00:00,25.58,25.6,25.53,25.57,365600.0,19.6349,19.6503,19.5965,19.6272,365600.0
2012-11-29 12:10:00,25.56,25.62,25.56,25.6,404100.0,19.6196,19.6656,19.6196,19.6503,404100.0
2012-11-29 12:20:00,25.6,25.61,25.58,25.59,173900.0,19.6503,19.6579,19.6349,19.6426,173900.0
2012-11-29 12:30:00,25.58,25.6,25.58,25.58,186200.0,19.6349,19.6503,19.6349,19.6349,186200.0
2012-11-29 12:40:00,25.59,25.59,25.55,25.57,239200.0,19.6426,19.6426,19.6119,19.6272,239200.0
2012-11-29 12:50:00,25.57,25.58,25.56,25.57,93900.0,19.6272,19.6349,19.6196,19.6272,93900.0
2012-11-29 13:00:00,25.57,25.6,25.57,25.58,141200.0,19.6272,19.6503,19.6272,19.6349,141200.0
2012-11-29 13:10:00,25.58,25.63,25.58,25.61,151900.0,19.6349,19.6733,19.6349,19.6579,151900.0
2012-11-29 13:20:00,25.59,25.62,25.59,25.6,364300.0,19.6426,19.6656,19.6426,19.6503,364300.0
2012-11-29 13:30:00,25.6,25.67,25.59,25.67,153100.0,19.6503,19.704,19.6426,19.704,153100.0
2012-11-29 13:40:00,25.67,25.67,25.62,25.64,291700.0,19.704,19.704,19.6656,19.681,291700.0
2012-11-29 13:50:00,25.64,25.64,25.59,25.6,183000.0,19.681,19.681,19.6426,19.6503,183000.0
2012-11-29 14:00:00,25.6,25.62,25.56,25.56,299100.0,19.6503,19.6656,19.6196,19.6196,299100.0
2012-11-29 14:10:00,25.56,25.63,25.55,25.63,571500.0,19.6196,19.6733,19.6119,19.6733,571500.0
2012-11-29 14:20:00,25.63,25.67,25.63,25.65,190100.0,19.6733,19.704,19.6733,19.6886,190100.0
2012-11-29 14:30:00,25.65,25.7,25.64,25.69,152300.0,19.6886,19.727,19.681,19.7193,152300.0
2012-11-29 14:40:00,25.69,25.72,25.68,25.71,465800.0,19.7193,19.7424,19.7117,19.7347,465800.0
2012-11-29 14:50:00,25.71,25.71,25.67,25.69,127800.0,19.7347,19.7347,19.704,19.7193,127800.0
2012-11-29 15:00:00,25.68,25.69,25.66,25.69,254700.0,19.7117,19.7193,19.6963,19.7193,254700.0
2012-11-29 15:10:00,25.69,25.7,25.66,25.69,301500.0,19.7193,19.727,19.6963,19.7193,301500.0
2012-11-29 15:20:00,25.68,25.7,25.65,25.69,175000.0,19.7117,19.727,19.6886,19.7193,175000.0
2012-11-29 15:30:00,25.68,25.7,25.66,25.68,274900.0,19.7117,19.727,19.6963,19.7117,274900.0
2012-11-29 15:40:00,25.68,25.77,25.67,25.76,770900.0,19.7117,19.7807,19.704,19.7731,770900.0
2012-11-29 15:50:00,25.77,25.8,25.73,25.78,1422800.0,19.7807,19.8038,19.75,19.7884,1422800.0
2012-11-30 09:30:00,25.71,25.96,25.71,25.82,951900.0,19.7347,19.9266,19.7347,19.8191,951900.0
2012-11-30 09:40:00,25.81,25.93,25.81,25.85,600900.0,19.8114,19.9036,19.8114,19.8422,600900.0
2012-11-30 09:50:00,25.86,25.91,25.83,25.88,508700.0,19.8498,19.8882,19.8268,19.8652,508700.0
2012-11-30 10:00:00,25.89,25.93,25.88,25.88,338100.0,19.8729,19.9036,19.8652,19.8652,338100.0
2012-11-30 10:10:00,25.88,25.95,25.87,25.95,312500.0,19.8652,19.9189,19.8575,19.9189,312500.0
2012-11-30 10:20:00,25.95,25.99,25.93,25.99,593100.0,19.9189,19.9496,19.9036,19.9496,593100.0
2012-11-30 10:30:00,25.99,25.99,25.91,25.93,203400.0,19.9496,19.9496,19.8882,19.9036,203400.0
2012-11-30 10:40:00,25.93,25.95,25.89,25.89,115400.0,19.9036,19.9189,19.8729,19.8729,115400.0
2012-11-30 10:50:00,25.89,25.91,25.86,25.91,146900.0,19.8729,19.8882,19.8498,19.8882,146900.0
2012-11-30 11:00:00,25.9,25.94,25.86,25.89,386600.0,19.8805,19.9112,19.8498,19.8729,386600.0
2012-11-30 11:10:00,25.89,25.92,25.84,25.84,273400.0,19.8729,19.8959,19.8345,19.8345,273400.0
2012-11-30 11:20:00,25.84,25.85,25.81,25.81,156200.0,19.8345,19.8422,19.8114,19.8114,156200.0
2012-11-30 11:30:00,25.81,25.83,25.8,25.82,189500.0,19.8114,19.8268,19.8038,19.8191,189500.0
2012-11-30 11:40:00,25.82,25.83,25.8,25.81,106000.0,19.8191,19.8268,19.8038,19.8114,106000.0
2012-11-30 11:50:00,25.8,25.85,25.78,25.83,200200.0,19.8038,19.8422,19.7884,19.8268,200200.0
2012-11-30 12:00:00,25.84,25.84,25.78,25.8,151800.0,19.8345,19.8345,19.7884,19.8038,151800.0
2012-11-30 12:10:00,25.8,25.82,25.78,25.81,151200.0,19.8038,19.8191,19.7884,19.8114,151200.0
2012-11-30 12:20:00,25.81,25.82,25.79,25.81,121000.0,19.8114,19.8191,19.7961,19.8114,121000.0
2012-11-30 12:30:00,25.8,25.86,25.8,25.86,277500.0,19.8038,19.8498,19.8038,19.8498,277500.0
2012-11-30 12:40:00,25.86,25.87,25.81,25.82,169900.0,19.8498,19.8575,19.8114,19.8191,169900.0
2012-11-30 12:50:00,25.81,25.83,25.8,25.81,178200.0,19.8114,19.8268,19.8038,19.8114,178200.0
2012-11-30 13:00:00,25.81,25.82,25.78,25.79,125300.0,19.8114,19.8191,19.7884,19.7961,125300.0
2012-11-30 13:10:00,25.79,25.79,25.76,25.77,96300.0,19.7961,19.7961,19.7731,19.7807,96300.0
2012-11-30 13:20:00,25.76,25.81,25.74,25.77,519800.0,19.7731,19.8114,19.7577,19.7807,519800.0
2012-11-30 13:30:00,25.77,25.78,25.73,25.73,63900.0,19.7807,19.7884,19.75,19.75,63900.0
2012-11-30 13:40:00,25.74,25.8,25.72,25.8,188800.0,19.7577,19.8038,19.7424,19.8038,188800.0
2012-11-30 13:50:00,25.8,25.82,25.77,25.8,137200.0,19.8038,19.8191,19.7807,19.8038,137200.0
2012-11-30 14:00:00,25.8,25.82,25.79,25.82,110100.0,19.8038,19.8191,19.7961,19.8191,110100.0
2012-11-30 14:10:00,25.82,25.82,25.78,25.79,78100.0,19.8191,19.8191,19.7884,19.7961,78100.0
2012-11-30 14:20:00,25.8,25.86,25.79,25.84,212200.0,19.8038,19.8498,19.7961,19.8345,212200.0
2012-11-30 14:30:00,25.83,25.86,25.83,25.84,170400.0,19.8268,19.8498,19.8268,19.8345,170400.0
2012-11-30 14:40:00,25.84,25.84,25.8,25.82,116700.0,19.8345,19.8345,19.8038,19.8191,116700.0
2012-11-30 14:50:00,25.83,25.83,25.81,25.82,110400.0,19.8268,19.8268,19.8114,19.8191,110400.0
2012-11-30 15:00:00,25.81,25.82,25.8,25.82,83200.0,19.8114,19.8191,19.8038,19.8191,83200.0
2012-11-30 15:10:00,25.81,25.87,25.81,25.83,128000.0,19.8114,19.8575,19.8114,19.8268,128000.0
2012-11-30 15:20:00,25.83,25.86,25.83,25.85,146400.0,19.8268,19.8498,19.8268,19.8422,146400.0
2012-11-30 15:30:00,25.85,25.85,25.83,25.85,128500.0,19.8422,19.8422,19.8268,19.8422,128500.0
2012-11-30 15:40:00,25.85,25.91,25.84,25.89,316900.0,19.8422,19.8882,19.8345,19.8729,316900.0
2012-11-30 15:50:00,25.89,25.94,25.86,25.88,1009800.0,19.8729,19.9112,19.8498,19.8652,1009800.0
2012-12-03 09:30:00,26.02,26.02,25.82,25.9,489200.0,19.9726,19.9726,19.8191,19.8805,489200.0
2012-12-03 09:40:00,25.9,25.95,25.89,25.93,309800.0,19.8805,19.9189,19.8729,19.9036,309800.0
2012-12-03 09:50:00,25.93,25.96,25.91,25.93,207300.0,19.9036,19.9266,19.8882,19.9036,207300.0
2012-12-03 10:00:00,25.93,25.94,25.86,25.88,215400.0,19.9036,19.9112,19.8498,19.8652,215400.0
2012-12-03 10:10:00,25.88,25.9,25.85,25.86,229400.0,19.8652,19.8805,19.8422,19.8498,229400.0
2012-12-03 10:20:00,25.87,25.87,25.82,25.85,174400.0,19.8575,19.8575,19.8191,19.8422,174400.0
2012-12-03 10:30:00,25.85,25.85,25.8,25.83,138600.0,19.8422,19.8422,19.8038,19.8268,138600.0
2012-12-03 10:40:00,25.83,25.85,25.81,25.84,139500.0,19.8268,19.8422,19.8114,19.8345,139500.0
2012-12-03 10:50:00,25.84,25.84,25.74,25.77,240000.0,19.8345,19.8345,19.7577,19.7807,240000.0
2012-12-03 11:00:00,25.77,25.77,25.74,25.75,155400.0,19.7807,19.7807,19.7577,19.7654,155400.0
2012-12-03 11:10:00,25.75,25.8,25.74,25.8,130200.0,19.7654,19.8038,19.7577,19.8038,130200.0
2012-12-03 11:20:00,25.8,25.81,25.79,25.8,95800.0,19.8038,19.8114,19.7961,19.8038,95800.0
2012-12-03 11:30:00,25.79,25.81,25.78,25.8,111200.0,19.7961,19.8114,19.7884,19.8038,111200.0
2012-12-03 11:40:00,25.8,25.82,25.79,25.79,108300.0,19.8038,19.8191,19.7961,19.7961,108300.0
2012-12-03 11:50:00,25.79,25.81,25.79,25.8,202600.0,19.7961,19.8114,19.7961,19.8038,202600.0
2012-12-03 12:00:00,25.8,25.81,25.78,25.78,109100.0,19.8038,19.8114,19.7884,19.7884,109100.0
2012-12-03 12:10:00,25.79,25.79,25.75,25.75,103800.0,19.7961,19.7961,19.7654,19.7654,103800.0
2012-12-03 12:20:00,25.75,25.76,25.72,25.72,138600.0,19.7654,19.7731,19.7424,19.7424,138600.0
2012-12-03 12:30:00,25.72,25.73,25.69,25.69,179300.0,19.7424,19.75,19.7193,19.7193,179300.0
2012-12-03 12:40:00,25.69,25.7,25.65,25.67,129600.0,19.7193,19.727,19.6886,19.704,129600.0
2012-12-03 12:50:00,25.67,25.74,25.66,25.72,159400.0,19.704,19.7577,19.6963,19.7424,159400.0
2012-12-03 13:00:00,25.73,25.73,25.7,25.7,98500.0,19.75,19.75,19.727,19.727,98500.0
2012-12-03 13:10:00,25.71,25.71,25.69,25.7,133600.0,19.7347,19.7347,19.7193,19.727,133600.0
2012-12-03 13:20:00,25.7,25.71,25.69,25.7,114600.0,19.727,19.7347,19.7193,19.727,114600.0
2012-12-03 13:30:00,25.71,25.71,25.62,25.63,165800.0,19.7347,19.7347,19.6656,19.6733,165800.0
2012-12-03 13:40:00,25.63,25.64,25.6,25.61,136200.0,19.6733,19.681,19.6503,19.6579,136200.0
2012-12-03 13:50:00,25.6,25.61,25.58,25.6,167400.0,19.6503,19.6579,19.6349,19.6503,167400.0
2012-12-03 14:00:00,25.6,25.65,25.59,25.62,263800.0,19.6503,19.6886,19.6426,19.6656,263800.0
2012-12-03 14:10:00,25.62,25.66,25.61,25.66,200200.0,19.6656,19.6963,19.6579,19.6963,200200.0
2012-12-03 14:20:00,25.66,25.69,25.65,25.69,137800.0,19.6963,19.7193,19.6886,19.7193,137800.0
2012-12-03 14:30:00,25.69,25.72,25.69,25.71,168700.0,19.7193,19.7424,19.7193,19.7347,168700.0
2012-12-03 14:40:00,25.71,25.72,25.69,25.7,139800.0,19.7347,19.7424,19.7193,19.727,139800.0
2012-12-03 14:50:00,25.69,25.72,25.69,25.71,159600.0,19.7193,19.7424,19.7193,19.7347,159600.0
2012-12-03 15:00:00,25.72,25.76,25.68,25.69,221400.0,19.7424,19.7731,19.7117,19.7193,221400.0
2012-12-03 15:10:00,25.69,25.69,25.6,25.6,227000.0,19.7193,19.7193,19.6503,19.6503,227000.0
2012-12-03 15:20:00,25.6,25.65,25.6,25.65,272600.0,19.6503,19.6886,19.6503,19.6886,272600.0
2012-12-03 15:30:00,25.65,25.67,25.64,25.65,313800.0,19.6886,19.704,19.681,19.6886,313800.0
2012-12-03 15:40:00,25.65,25.66,25.64,25.64,328400.0,19.6886,19.6963,19.681,19.681,328400.0
2012-12-03 15:50:00,25.64,25.7,25.64,25.68,729300.0,19.681,19.727,19.681,19.7117,729300.0
2012-12-04 09:30:00,25.71,25.85,25.66,25.83,776700.0,19.7347,19.8422,19.6963,19.8268,776700.0
2012-12-04 09:40:00,25.83,25.88,25.77,25.78,750400.0,19.8268,19.8652,19.7807,19.7884,750400.0
2012-12-04 09:50:00,25.79,25.82,25.7,25.7,440500.0,19.7961,19.8191,19.727,19.727,440500.0
2012-12-04 10:00:00,25.71,25.78,25.63,25.75,481000.0,19.7347,19.7884,19.6733,19.7654,481000.0
2012-12-04 10:10:00,25.74,25.78,25.72,25.74,576700.0,19.7577,19.7884,19.7424,19.7577,576700.0
2012-12-04 10:20:00,25.74,25.76,25.7,25.72,311500.0,19.7577,19.7731,19.727,19.7424,311500.0
2012-12-04 10:30:00,25.73,25.73,25.67,25.69,134100.0,19.75,19.75,19.704,19.7193,134100.0
2012-12-04 10:40:00,25.68,25.72,25.68,25.71,96000.0,19.7117,19.7424,19.7117,19.7347,96000.0
2012-12-04 10:50:00,25.71,25.71,25.67,25.7,89200.0,19.7347,19.7347,19.704,19.727,89200.0
2012-12-04 11:00:00,25.71,25.71,25.67,25.69,124100.0,19.7347,19.7347,19.704,19.7193,124100.0
2012-12-04 11:10:00,25.68,25.71,25.67,25.7,160200.0,19.7117,19.7347,19.704,19.727,160200.0
2012-12-04 11:20:00,25.69,25.7,25.62,25.62,138300.0,19.7193,19.727,19.6656,19.6656,138300.0
2012-12-04 11:30:00,25.62,25.67,25.62,25.65,361400.0,19.6656,19.704,19.6656,19.6886,361400.0
2012-12-04 11:40:00,25.65,25.71,25.64,25.69,203000.0,19.6886,19.7347,19.681,19.7193,203000.0
2012-12-04 11:50:00,25.69,25.71,25.69,25.7,120200.0,19.7193,19.7347,19.7193,19.727,120200.0
2012-12-04 12:00:00,25.7,25.7,25.6,25.62,143200.0,19.727,19.727,19.6503,19.6656,143200.0
2012-12-04 12:10:00,25.62,25.64,25.6,25.62,94100.0,19.6656,19.681,19.6503,19.6656,94100.0
2012-12-04 12:20:00,25.63,25.68,25.61,25.67,152800.0,19.6733,19.7117,19.6579,19.704,152800.0
2012-12-04 12:30:00,25.67,25.71,25.66,25.67,142800.0,19.704,19.7347,19.6963,19.704,142800.0
2012-12-04 12:40:00,25.67,25.7,25.66,25.69,168100.0,19.704,19.727,19.6963,19.7193,168100.0
2012-12-04 12:50:00,25.69,25.7,25.66,25.68,72000.0,19.7193,19.727,19.6963,19.7117,72000.0
2012-12-04 13:00:00,25.68,25.69,25.63,25.65,84200.0,19.7117,19.7193,19.6733,19.6886,84200.0
2012-12-04 13:10:00,25.66,25.66,25.63,25.64,77400.0,19.6963,19.6963,19.6733,19.681,77400.0
2012-12-04 13:20:00,25.64,25.7,25.63,25.69,107700.0,19.681,19.727,19.6733,19.7193,107700.0
2012-12-04 13:30:00,25.69,25.69,25.66,25.68,111400.0,19.7193,19.7193,19.6963,19.7117,111400.0
2012-12-04 13:40:00,25.68,25.72,25.67,25.72,147900.0,19.7117,19.7424,19.704,19.7424,147900.0
2012-12-04 13:50:00,25.72,25.77,25.71,25.73,319300.0,19.7424,19.7807,19.7347,19.75,319300.0
2012-12-04 14:00:00,25.73,25.75,25.71,25.73,159000.0,19.75,19.7654,19.7347,19.75,159000.0
2012-12-04 14:10:00,25.73,25.74,25.7,25.7,80100.0,19.75,19.7577,19.727,19.727,80100.0
2012-12-04 14:20:00,25.71,25.71,25.66,25.66,90000.0,19.7347,19.7347,19.6963,19.6963,90000.0
2012-12-04 14:30:00,25.66,25.69,25.65,25.67,215800.0,19.6963,19.7193,19.6886,19.704,215800.0
2012-12-04 14:40:00,25.65,25.71,25.65,25.68,110400.0,19.6886,19.7347,19.6886,19.7117,110400.0
2012-12-04 14:50:00,25.68,25.71,25.66,25.68,121900.0,19.7117,19.7347,19.6963,19.7117,121900.0
2012-12-04 15:00:00,25.68,25.76,25.67,25.75,155200.0,19.7117,19.7731,19.704,19.7654,155200.0
2012-12-04 15:10:00,25.74,25.75,25.71,25.73,248100.0,19.7577,19.7654,19.7347,19.75,248100.0
2012-12-04 15:20:00,25.73,25.74,25.69,25.73,189000.0,19.75,19.7577,19.7193,19.75,189000.0
2012-12-04 15:30:00,25.73,25.73,25.69,25.71,142100.0,19.75,19.75,19.7193,19.7347,142100.0
2012-12-04 15:40:00,25.71,25.72,25.68,25.69,164300.0,19.7347,19.7424,19.7117,19.7193,164300.0
2012-12-04 15:50:00,25.7,25.75,25.7,25.71,765700.0,19.727,19.7654,19.727,19.7347,765700.0
2012-12-05 09:30:00,25.71,25.9,25.7,25.8,304300.0,19.7347,19.8805,19.727,19.8038,304300.0
2012-12-05 09:40:00,25.8,25.81,25.71,25.72,120000.0,19.8038,19.8114,19.7347,19.7424,120000.0
2012-12-05 09:50:00,25.72,25.75,25.61,25.63,227200.0,19.7424,19.7654,19.6579,19.6733,227200.0
2012-12-05 10:00:00,25.64,25.68,25.59,25.59,197400.0,19.681,19.7117,19.6426,19.6426,197400.0
2012-12-05 10:10:00,25.59,25.6,25.56,25.57,282000.0,19.6426,19.6503,19.6196,19.6272,282000.0
2012-12-05 10:20:00,25.58,25.59,25.56,25.56,166800.0,19.6349,19.6426,19.6196,19.6196,166800.0
2012-12-05 10:30:00,25.57,25.59,25.52,25.53,227400.0,19.6272,19.6426,19.5888,19.5965,227400.0
2012-12-05 10:40:00,25.53,25.56,25.51,25.55,315000.0,19.5965,19.6196,19.5812,19.6119,315000.0
2012-12-05 10:50:00,25.55,25.55,25.5,25.55,351100.0,19.6119,19.6119,19.5735,19.6119,351100.0
2012-12-05 11:00:00,25.55,25.55,25.5,25.51,196700.0,19.6119,19.6119,19.5735,19.5812,196700.0
2012-12-05 11:10:00,25.51,25.58,25.5,25.55,330200.0,19.5812,19.6349,19.5735,19.6119,330200.0
2012-12-05 11:20:00,25.56,25.61,25.52,25.59,303700.0,19.6196,19.6579,19.5888,19.6426,303700.0
2012-12-05 11:30:00,25.59,25.64,25.58,25.62,241700.0,19.6426,19.681,19.6349,19.6656,241700.0
2012-12-05 11:40:00,25.63,25.64,25.61,25.61,152400.0,19.6733,19.681,19.6579,19.6579,152400.0
2012-12-05 11:50:00,25.62,25.72,25.6,25.7,560300.0,19.6656,19.7424,19.6503,19.727,560300.0
2012-12-05 12:00:00,25.71,25.78,25.7,25.72,233000.0,19.7347,19.7884,19.727,19.7424,233000.0
2012-12-05 12:10:00,25.72,25.74,25.68,25.72,304900.0,19.7424,19.7577,19.7117,19.7424,304900.0
2012-12-05 12:20:00,25.72,25.75,25.69,25.7,281700.0,19.7424,19.7654,19.7193,19.727,281700.0
2012-12-05 12:30:00,25.7,25.82,25.7,25.8,406400.0,19.727,19.8191,19.727,19.8038,406400.0
2012-12-05 12:40:00,25.8,25.82,25.76,25.76,163700.0,19.8038,19.8191,19.7731,19.7731,163700.0
2012-12-05 12:50:00,25.76,25.77,25.72,25.72,138200.0,19.7731,19.7807,19.7424,19.7424,138200.0
2012-12-05 13:00:00,25.73,25.73,25.69,25.7,138900.0,19.75,19.75,19.7193,19.727,138900.0
2012-12-05 13:10:00,25.7,25.71,25.64,25.67,378300.0,19.727,19.7347,19.681,19.704,378300.0
2012-12-05 13:20:00,25.67,25.67,25.59,25.61,618100.0,19.704,19.704,19.6426,19.6579,618100.0
2012-12-05 13:30:00,25.62,25.69,25.6,25.65,218700.0,19.6656,19.7193,19.6503,19.6886,218700.0
2012-12-05 13:40:00,25.65,25.66,25.6,25.6,241900.0,19.6886,19.6963,19.6503,19.6503,241900.0
2012-12-05 13:50:00,25.6,25.64,25.57,25.57,172800.0,19.6503,19.681,19.6272,19.6272,172800.0
2012-12-05 14:00:00,25.57,25.63,25.57,25.62,159100.0,19.6272,19.6733,19.6272,19.6656,159100.0
2012-12-05 14:10:00,25.62,25.64,25.6,25.64,129400.0,19.6656,19.681,19.6503,19.681,129400.0
2012-12-05 14:20:00,25.63,25.64,25.6,25.6,80300.0,19.6733,19.681,19.6503,19.6503,80300.0
2012-12-05 14:30:00,25.6,25.61,25.58,25.59,128200.0,19.6503,19.6579,19.6349,19.6426,128200.0
2012-12-05 14:40:00,25.59,25.62,25.58,25.58,104900.0,19.6426,19.6656,19.6349,19.6349,104900.0
2012-12-05 14:50:00,25.59,25.6,25.57,25.57,126500.0,19.6426,19.6503,19.6272,19.6272,126500.0
2012-12-05 15:00:00,25.57,25.63,25.57,25.63,174200.0,19.6272,19.6733,19.6272,19.6733,174200.0
2012-12-05 15:10:00,25.63,25.65,25.62,25.63,135700.0,19.6733,19.6886,19.6656,19.6733,135700.0
2012-12-05 15:20:00,25.62,25.63,25.6,25.6,154300.0,19.6656,19.6733,19.6503,19.6503,154300.0
2012-12-05 15:30:00,25.6,25.63,25.6,25.6,218700.0,19.6503,19.6733,19.6503,19.6503,218700.0
2012-12-05 15:40:00,25.6,25.61,25.54,25.54,350000.0,19.6503,19.6579,19.6042,19.6042,350000.0
2012-12-05 15:50:00,25.55,25.57,25.46,25.51,1238200.0,19.6119,19.6272,19.5428,19.5812,1238200.0
2012-12-06 09:30:00,25.55,25.65,25.5,25.61,492700.0,19.6119,19.6886,19.5735,19.6579,492700.0
2012-12-06 09:40:00,25.62,25.62,25.53,25.55,126000.0,19.6656,19.6656,19.5965,19.6119,126000.0
2012-12-06 09:50:00,25.54,25.57,25.52,25.56,70500.0,19.6042,19.6272,19.5888,19.6196,70500.0
2012-12-06 10:00:00,25.56,25.57,25.51,25.53,146200.0,19.6196,19.6272,19.5812,19.5965,146200.0
2012-12-06 10:10:00,25.53,25.53,25.47,25.47,116800.0,19.5965,19.5965,19.5505,19.5505,116800.0
2012-12-06 10:20:00,25.47,25.48,25.45,25.46,125400.0,19.5505,19.5581,19.5351,19.5428,125400.0
2012-12-06 10:30:00,25.46,25.49,25.42,25.47,131200.0,19.5428,19.5658,19.5121,19.5505,131200.0
2012-12-06 10:40:00,25.48,25.52,25.45,25.51,92400.0,19.5581,19.5888,19.5351,19.5812,92400.0
2012-12-06 10:50:00,25.51,25.53,25.49,25.5,218900.0,19.5812,19.5965,19.5658,19.5735,218900.0
2012-12-06 11:00:00,25.5,25.51,25.47,25.48,71600.0,19.5735,19.5812,19.5505,19.5581,71600.0
2012-12-06 11:10:00,25.47,25.48,25.45,25.46,60000.0,19.5505,19.5581,19.5351,19.5428,60000.0
2012-12-06 11:20:00,25.46,25.51,25.45,25.47,161000.0,19.5428,19.5812,19.5351,19.5505,161000.0
2012-12-06 11:30:00,25.47,25.51,25.47,25.5,159500.0,19.5505,19.5812,19.5505,19.5735,159500.0
2012-12-06 11:40:00,25.5,25.5,25.45,25.46,143400.0,19.5735,19.5735,19.5351,19.5428,143400.0
2012-12-06 11:50:00,25.46,25.47,25.43,25.44,76200.0,19.5428,19.5505,19.5198,19.5274,76200.0
2012-12-06 12:00:00,25.45,25.47,25.45,25.45,87200.0,19.5351,19.5505,19.5351,19.5351,87200.0
2012-12-06 12:10:00,25.45,25.47,25.44,25.45,93100.0,19.5351,19.5505,19.5274,19.5351,93100.0
2012-12-06 12:20:00,25.45,25.45,25.42,25.43,89400.0,19.5351,19.5351,19.5121,19.5198,89400.0
2012-12-06 12:30:00,25.43,25.46,25.42,25.45,132600.0,19.5198,19.5428,19.5121,19.5351,132600.0
2012-12-06 12:40:00,25.45,25.45,25.4,25.42,71900.0,19.5351,19.5351,19.4967,19.5121,71900.0
2012-12-06 12:50:00,25.42,25.43,25.4,25.42,92400.0,19.5121,19.5198,19.4967,19.5121,92400.0
2012-12-06 13:00:00,25.41,25.43,25.41,25.43,49900.0,19.5044,19.5198,19.5044,19.5198,49900.0
2012-12-06 13:10:00,25.42,25.47,25.42,25.47,209700.0,19.5121,19.5505,19.5121,19.5505,209700.0
2012-12-06 13:20:00,25.47,25.47,25.44,25.46,338500.0,19.5505,19.5505,19.5274,19.5428,338500.0
2012-12-06 13:30:00,25.45,25.46,25.43,25.44,80100.0,19.5351,19.5428,19.5198,19.5274,80100.0
2012-12-06 13:40:00,25.44,25.45,25.41,25.44,152000.0,19.5274,19.5351,19.5044,19.5274,152000.0
2012-12-06 13:50:00,25.44,25.47,25.43,25.46,328400.0,19.5274,19.5505,19.5198,19.5428,328400.0
2012-12-06 14:00:00,25.45,25.47,25.44,25.47,95100.0,19.5351,19.5505,19.5274,19.5505,95100.0
2012-12-06 14:10:00,25.47,25.52,25.46,25.51,143300.0,19.5505,19.5888,19.5428,19.5812,143300.0
2012-12-06 14:20:00,25.51,25.53,25.5,25.52,225900.0,19.5812,19.5965,19.5735,19.5888,225900.0
2012-12-06 14:30:00,25.52,25.54,25.49,25.5,283300.0,19.5888,19.6042,19.5658,19.5735,283300.0
2012-12-06 14:40:00,25.5,25.5,25.45,25.46,103400.0,19.5735,19.5735,19.5351,19.5428,103400.0
2012-12-06 14:50:00,25.46,25.47,25.44,25.47,136700.0,19.5428,19.5505,19.5274,19.5505,136700.0
2012-12-06 15:00:00,25.47,25.5,25.47,25.49,629400.0,19.5505,19.5735,19.5505,19.5658,629400.0
2012-12-06 15:10:00,25.49,25.49,25.44,25.45,120300.0,19.5658,19.5658,19.5274,19.5351,120300.0
2012-12-06 15:20:00,25.44,25.5,25.44,25.49,129600.0,19.5274,19.5735,19.5274,19.5658,129600.0
2012-12-06 15:30:00,25.48,25.52,25.48,25.5,237600.0,19.5581,19.5888,19.5581,19.5735,237600.0
2012-12-06 15:40:00,25.51,25.51,25.46,25.46,236100.0,19.5812,19.5812,19.5428,19.5428,236100.0
2012-12-06 15:50:00,25.46,25.54,25.46,25.51,784000.0,19.5428,19.6042,19.5428,19.5812,784000.0
2012-12-07 09:30:00,25.66,25.74,25.5,25.52,506200.0,19.6963,19.7577,19.5735,19.5888,506200.0
2012-12-07 09:40:00,25.53,25.59,25.47,25.47,214000.0,19.5965,19.6426,19.5505,19.5505,214000.0
2012-12-07 09:50:00,25.47,25.5,25.4,25.44,357300.0,19.5505,19.5735,19.4967,19.5274,357300.0
2012-12-07 10:00:00,25.44,25.5,25.44,25.46,179900.0,19.5274,19.5735,19.5274,19.5428,179900.0
2012-12-07 10:10:00,25.46,25.5,25.46,25.48,135500.0,19.5428,19.5735,19.5428,19.5581,135500.0
2012-12-07 10:20:00,25.48,25.49,25.44,25.44,150700.0,19.5581,19.5658,19.5274,19.5274,150700.0
2012-12-07 10:30:00,25.45,25.45,25.36,25.38,342700.0,19.5351,19.5351,19.466,19.4814,342700.0
2012-12-07 10:40:00,25.39,25.41,25.36,25.38,217700.0,19.4891,19.5044,19.466,19.4814,217700.0
2012-12-07 10:50:00,25.38,25.39,25.32,25.36,383500.0,19.4814,19.4891,19.4353,19.466,383500.0
2012-12-07 11:00:00,25.36,25.38,25.3,25.32,501200.0,19.466,19.4814,19.42,19.4353,501200.0
2012-12-07 11:10:00,25.33,25.38,25.32,25.36,235700.0,19.443,19.4814,19.4353,19.466,235700.0
2012-12-07 11:20:00,25.36,25.41,25.34,25.4,310900.0,19.466,19.5044,19.4507,19.4967,310900.0
2012-12-07 11:30:00,25.4,25.45,25.37,25.45,164200.0,19.4967,19.5351,19.4737,19.5351,164200.0
2012-12-07 11:40:00,25.45,25.49,25.44,25.44,102300.0,19.5351,19.5658,19.5274,19.5274,102300.0
2012-12-07 11:50:00,25.43,25.44,25.38,25.42,169100.0,19.5198,19.5274,19.4814,19.5121,169100.0
2012-12-07 12:00:00,25.42,25.47,25.42,25.46,210600.0,19.5121,19.5505,19.5121,19.5428,210600.0
2012-12-07 12:10:00,25.45,25.48,25.44,25.46,196100.0,19.5351,19.5581,19.5274,19.5428,196100.0
2012-12-07 12:20:00,25.46,25.46,25.42,25.44,168100.0,19.5428,19.5428,19.5121,19.5274,168100.0
2012-12-07 12:30:00,25.43,25.44,25.41,25.42,43100.0,19.5198,19.5274,19.5044,19.5121,43100.0
2012-12-07 12:40:00,25.41,25.45,25.41,25.43,156800.0,19.5044,19.5351,19.5044,19.5198,156800.0
2012-12-07 12:50:00,25.43,25.46,25.43,25.45,62700.0,19.5198,19.5428,19.5198,19.5351,62700.0
2012-12-07 13:00:00,25.46,25.49,25.45,25.46,195200.0,19.5428,19.5658,19.5351,19.5428,195200.0
2012-12-07 13:10:00,25.47,25.5,25.44,25.48,321200.0,19.5505,19.5735,19.5274,19.5581,321200.0
2012-12-07 13:20:00,25.48,25.5,25.48,25.5,169100.0,19.5581,19.5735,19.5581,19.5735,169100.0
2012-12-07 13:30:00,25.49,25.54,25.49,25.53,278800.0,19.5658,19.6042,19.5658,19.5965,278800.0
2012-12-07 13:40:00,25.54,25.55,25.47,25.47,227800.0,19.6042,19.6119,19.5505,19.5505,227800.0
2012-12-07 13:50:00,25.47,25.52,25.47,25.48,388900.0,19.5505,19.5888,19.5505,19.5581,388900.0
2012-12-07 14:00:00,25.48,25.52,25.47,25.51,255000.0,19.5581,19.5888,19.5505,19.5812,255000.0
2012-12-07 14:10:00,25.51,25.54,25.5,25.53,176500.0,19.5812,19.6042,19.5735,19.5965,176500.0
2012-12-07 14:20:00,25.54,25.58,25.53,25.57,130300.0,19.6042,19.6349,19.5965,19.6272,130300.0
2012-12-07 14:30:00,25.56,25.59,25.54,25.58,536900.0,19.6196,19.6426,19.6042,19.6349,536900.0
2012-12-07 14:40:00,25.58,25.58,25.52,25.53,217300.0,19.6349,19.6349,19.5888,19.5965,217300.0
2012-12-07 14:50:00,25.53,25.53,25.5,25.5,173400.0,19.5965,19.5965,19.5735,19.5735,173400.0
2012-12-07 15:00:00,25.5,25.53,25.49,25.49,238200.0,19.5735,19.5965,19.5658,19.5658,238200.0
2012-12-07 15:10:00,25.49,25.5,25.45,25.49,178800.0,19.5658,19.5735,19.5351,19.5658,178800.0
2012-12-07 15:20:00,25.49,25.52,25.48,25.52,71800.0,19.5658,19.5888,19.5581,19.5888,71800.0
2012-12-07 15:30:00,25.52,25.57,25.51,25.56,248400.0,19.5888,19.6272,19.5812,19.6196,248400.0
2012-12-07 15:40:00,25.57,25.61,25.56,25.6,469800.0,19.6272,19.6579,19.6196,19.6503,469800.0
2012-12-07 15:50:00,25.6,25.63,25.57,25.58,894300.0,19.6503,19.6733,19.6272,19.6349,894300.0
2012-12-10 09:30:00,25.62,25.83,25.61,25.7,470000.0,19.6656,19.8268,19.6579,19.727,470000.0
2012-12-10 09:40:00,25.71,25.89,25.7,25.86,766400.0,19.7347,19.8729,19.727,19.8498,766400.0
2012-12-10 09:50:00,25.85,25.9,25.83,25.87,489900.0,19.8422,19.8805,19.8268,19.8575,489900.0
2012-12-10 10:00:00,25.87,25.9,25.83,25.87,439600.0,19.8575,19.8805,19.8268,19.8575,439600.0
2012-12-10 10:10:00,25.87,25.92,25.87,25.89,373500.0,19.8575,19.8959,19.8575,19.8729,373500.0
2012-12-10 10:20:00,25.9,25.91,25.85,25.89,282800.0,19.8805,19.8882,19.8422,19.8729,282800.0
2012-12-10 10:30:00,25.89,25.91,25.87,25.9,215500.0,19.8729,19.8882,19.8575,19.8805,215500.0
2012-12-10 10:40:00,25.9,25.9,25.84,25.88,171200.0,19.8805,19.8805,19.8345,19.8652,171200.0
2012-12-10 10:50:00,25.88,25.94,25.87,25.9,582500.0,19.8652,19.9112,19.8575,19.8805,582500.0
2012-12-10 11:00:00,25.9,25.97,25.9,25.95,546300.0,19.8805,19.9343,19.8805,19.9189,546300.0
2012-12-10 11:10:00,25.96,25.99,25.92,25.97,351000.0,19.9266,19.9496,19.8959,19.9343,351000.0
2012-12-10 11:20:00,25.96,25.98,25.95,25.97,106700.0,19.9266,19.9419,19.9189,19.9343,106700.0
2012-12-10 11:30:00,25.97,25.97,25.94,25.95,108800.0,19.9343,19.9343,19.9112,19.9189,108800.0
2012-12-10 11:40:00,25.95,26.0,25.95,26.0,317500.0,19.9189,19.9573,19.9189,19.9573,317500.0
2012-12-10 11:50:00,26.0,26.04,25.99,26.04,490000.0,19.9573,19.988,19.9496,19.988,490000.0
2012-12-10 12:00:00,26.03,26.07,26.03,26.06,399600.0,19.9803,20.011,19.9803,20.0033,399600.0
2012-12-10 12:10:00,26.06,26.08,26.05,26.08,200700.0,20.0033,20.0187,19.9957,20.0187,200700.0
2012-12-10 12:20:00,26.07,26.1,26.06,26.09,202700.0,20.011,20.034,20.0033,20.0264,202700.0
2012-12-10 12:30:00,26.09,26.09,26.05,26.08,115800.0,20.0264,20.0264,19.9957,20.0187,115800.0
2012-12-10 12:40:00,26.08,26.08,26.03,26.05,239500.0,20.0187,20.0187,19.9803,19.9957,239500.0
2012-12-10 12:50:00,26.05,26.07,26.04,26.05,168900.0,19.9957,20.011,19.988,19.9957,168900.0
2012-12-10 13:00:00,26.04,26.05,26.01,26.02,144500.0,19.988,19.9957,19.965,19.9726,144500.0
2012-12-10 13:10:00,26.02,26.02,25.97,25.97,137900.0,19.9726,19.9726,19.9343,19.9343,137900.0
2012-12-10 13:20:00,25.97,25.98,25.94,25.94,101000.0,19.9343,19.9419,19.9112,19.9112,101000.0
2012-12-10 13:30:00,25.95,25.96,25.94,25.95,141300.0,19.9189,19.9266,19.9112,19.9189,141300.0
2012-12-10 13:40:00,25.95,25.96,25.92,25.93,208500.0,19.9189,19.9266,19.8959,19.9036,208500.0
2012-12-10 13:50:00,25.93,25.93,25.91,25.92,79900.0,19.9036,19.9036,19.8882,19.8959,79900.0
2012-12-10 14:00:00,25.92,25.93,25.9,25.92,149300.0,19.8959,19.9036,19.8805,19.8959,149300.0
2012-12-10 14:10:00,25.92,25.93,25.91,25.92,228100.0,19.8959,19.9036,19.8882,19.8959,228100.0
2012-12-10 14:20:00,25.92,25.94,25.91,25.93,137300.0,19.8959,19.9112,19.8882,19.9036,137300.0
2012-12-10 14:30:00,25.93,25.94,25.9,25.9,134300.0,19.9036,19.9112,19.8805,19.8805,134300.0
2012-12-10 14:40:00,25.91,25.91,25.87,25.88,221500.0,19.8882,19.8882,19.8575,19.8652,221500.0
2012-12-10 14:50:00,25.89,25.92,25.87,25.91,168900.0,19.8729,19.8959,19.8575,19.8882,168900.0
2012-12-10 15:00:00,25.91,25.92,25.89,25.92,122100.0,19.8882,19.8959,19.8729,19.8959,122100.0
2012-12-10 15:10:00,25.92,25.93,25.9,25.92,132900.0,19.8959,19.9036,19.8805,19.8959,132900.0
2012-12-10 15:20:00,25.92,25.93,25.91,25.92,144500.0,19.8959,19.9036,19.8882,19.8959,144500.0
2012-12-10 15:30:00,25.92,25.93,25.91,25.93,291800.0,19.8959,19.9036,19.8882,19.9036,291800.0
2012-12-10 15:40:00,25.93,25.95,25.9,25.95,326000.0,19.9036,19.9189,19.8805,19.9189,326000.0
2012-12-10 15:50:00,25.95,25.96,25.92,25.93,523900.0,19.9189,19.9266,19.8959,19.9036,523900.0
2012-12-11 09:30:00,26.03,26.07,25.98,25.99,355100.0,19.9803,20.011,19.9419,19.9496,355100.0
2012-12-11 09:40:00,26.0,26.08,25.99,26.08,345200.0,19.9573,20.0187,19.9496,20.0187,345200.0
2012-12-11 09:50:00,26.09,26.12,26.03,26.1,310400.0,20.0264,20.0494,19.9803,20.034,310400.0
2012-12-11 10:00:00,26.1,26.16,26.08,26.14,374900.0,20.034,20.0801,20.0187,20.0648,374900.0
2012-12-11 10:10:00,26.14,26.21,26.14,26.17,610700.0,20.0648,20.1185,20.0648,20.0878,610700.0
2012-12-11 10:20:00,26.18,26.2,26.14,26.16,308100.0,20.0955,20.1108,20.0648,20.0801,308100.0
2012-12-11 10:30:00,26.17,26.22,26.16,26.2,534300.0,20.0878,20.1262,20.0801,20.1108,534300.0
2012-12-11 10:40:00,26.2,26.22,26.17,26.19,352300.0,20.1108,20.1262,20.0878,20.1031,352300.0
2012-12-11 10:50:00,26.18,26.2,26.13,26.13,229800.0,20.0955,20.1108,20.0571,20.0571,229800.0
2012-12-11 11:00:00,26.14,26.17,26.13,26.14,456000.0,20.0648,20.0878,20.0571,20.0648,456000.0
2012-12-11 11:10:00,26.14,26.16,26.09,26.12,793600.0,20.0648,20.0801,20.0264,20.0494,793600.0
2012-12-11 11:20:00,26.13,26.2,26.11,26.18,418500.0,20.0571,20.1108,20.0417,20.0955,418500.0
2012-12-11 11:30:00,26.18,26.19,26.14,26.16,214500.0,20.0955,20.1031,20.0648,20.0801,214500.0
2012-12-11 11:40:00,26.16,26.22,26.15,26.22,196900.0,20.0801,20.1262,20.0724,20.1262,196900.0
2012-12-11 11:50:00,26.21,26.23,26.18,26.2,191500.0,20.1185,20.1338,20.0955,20.1108,191500.0
2012-12-11 12:00:00,26.2,26.21,26.16,26.17,160100.0,20.1108,20.1185,20.0801,20.0878,160100.0
2012-12-11 12:10:00,26.17,26.21,26.16,26.21,104700.0,20.0878,20.1185,20.0801,20.1185,104700.0
2012-12-11 12:20:00,26.21,26.23,26.19,26.2,192500.0,20.1185,20.1338,20.1031,20.1108,192500.0
2012-12-11 12:30:00,26.2,26.21,26.18,26.19,117900.0,20.1108,20.1185,20.0955,20.1031,117900.0
2012-12-11 12:40:00,26.19,26.21,26.18,26.18,122500.0,20.1031,20.1185,20.0955,20.0955,122500.0
2012-12-11 12:50:00,26.18,26.21,26.17,26.2,154700.0,20.0955,20.1185,20.0878,20.1108,154700.0
2012-12-11 13:00:00,26.2,26.21,26.17,26.17,136600.0,20.1108,20.1185,20.0878,20.0878,136600.0
2012-12-11 13:10:00,26.17,26.21,26.17,26.21,110100.0,20.0878,20.1185,20.0878,20.1185,110100.0
2012-12-11 13:20:00,26.21,26.23,26.18,26.22,168500.0,20.1185,20.1338,20.0955,20.1262,168500.0
2012-12-11 13:30:00,26.22,26.23,26.19,26.2,111600.0,20.1262,20.1338,20.1031,20.1108,111600.0
2012-12-11 13:40:00,26.2,26.21,26.19,26.21,98800.0,20.1108,20.1185,20.1031,20.1185,98800.0
2012-12-11 13:50:00,26.21,26.21,26.15,26.15,134100.0,20.1185,20.1185,20.0724,20.0724,134100.0
2012-12-11 14:00:00,26.15,26.17,26.14,26.17,136000.0,20.0724,20.0878,20.0648,20.0878,136000.0
2012-12-11 14:10:00,26.16,26.18,26.16,26.18,74100.0,20.0801,20.0955,20.0801,20.0955,74100.0
2012-12-11 14:20:00,26.18,26.19,26.16,26.18,144500.0,20.0955,20.1031,20.0801,20.0955,144500.0
2012-12-11 14:30:00,26.17,26.18,26.13,26.16,175200.0,20.0878,20.0955,20.0571,20.0801,175200.0
2012-12-11 14:40:00,26.15,26.16,26.09,26.11,184600.0,20.0724,20.0801,20.0264,20.0417,184600.0
2012-12-11 14:50:00,26.11,26.15,26.1,26.15,156100.0,20.0417,20.0724,20.034,20.0724,156100.0
2012-12-11 15:00:00,26.15,26.15,26.09,26.11,215300.0,20.0724,20.0724,20.0264,20.0417,215300.0
2012-12-11 15:10:00,26.12,26.12,26.09,26.1,172300.0,20.0494,20.0494,20.0264,20.034,172300.0
2012-12-11 15:20:00,26.09,26.14,26.09,26.14,178100.0,20.0264,20.0648,20.0264,20.0648,178100.0
2012-12-11 15:30:00,26.14,26.16,26.11,26.16,249100.0,20.0648,20.0801,20.0417,20.0801,249100.0
2012-12-11 15:40:00,26.16,26.17,26.13,26.14,440700.0,20.0801,20.0878,20.0571,20.0648,440700.0
2012-12-11 15:50:00,26.14,26.15,26.09,26.14,1076200.0,20.0648,20.0724,20.0264,20.0648,1076200.0
2012-12-12 09:30:00,26.08,26.2,26.07,26.12,480800.0,20.0187,20.1108,20.011,20.0494,480800.0
2012-12-12 09:40:00,26.11,26.14,26.06,26.07,578200.0,20.0417,20.0648,20.0033,20.011,578200.0
2012-12-12 09:50:00,26.06,26.08,26.03,26.04,250000.0,20.0033,20.0187,19.9803,19.988,250000.0
2012-12-12 10:00:00,26.04,26.05,25.94,25.94,239000.0,19.988,19.9957,19.9112,19.9112,239000.0
2012-12-12 10:10:00,25.94,25.98,25.93,25.95,334800.0,19.9112,19.9419,19.9036,19.9189,334800.0
2012-12-12 10:20:00,25.94,25.96,25.9,25.91,513900.0,19.9112,19.9266,19.8805,19.8882,513900.0
2012-12-12 10:30:00,25.91,25.91,25.83,25.84,335000.0,19.8882,19.8882,19.8268,19.8345,335000.0
2012-12-12 10:40:00,25.84,25.85,25.81,25.83,172800.0,19.8345,19.8422,19.8114,19.8268,172800.0
2012-12-12 10:50:00,25.83,25.94,25.82,25.94,404000.0,19.8268,19.9112,19.8191,19.9112,404000.0
2012-12-12 11:00:00,25.94,25.98,25.93,25.98,178200.0,19.9112,19.9419,19.9036,19.9419,178200.0
2012-12-12 11:10:00,25.97,26.03,25.97,26.02,153300.0,19.9343,19.9803,19.9343,19.9726,153300.0
2012-12-12 11:20:00,26.03,26.04,25.99,26.01,214600.0,19.9803,19.988,19.9496,19.965,214600.0
2012-12-12 11:30:00,26.0,26.04,26.0,26.02,110600.0,19.9573,19.988,19.9573,19.9726,110600.0
2012-12-12 11:40:00,26.02,26.05,26.02,26.04,197400.0,19.9726,19.9957,19.9726,19.988,197400.0
2012-12-12 11:50:00,26.04,26.04,26.02,26.02,56900.0,19.988,19.988,19.9726,19.9726,56900.0
2012-12-12 12:00:00,26.03,26.03,26.0,26.01,123400.0,19.9803,19.9803,19.9573,19.965,123400.0
2012-12-12 12:10:00,26.02,26.07,26.01,26.07,181700.0,19.9726,20.011,19.965,20.011,181700.0
2012-12-12 12:20:00,26.07,26.09,26.06,26.08,113800.0,20.011,20.0264,20.0033,20.0187,113800.0
2012-12-12 12:30:00,26.09,26.14,26.04,26.1,284600.0,20.0264,20.0648,19.988,20.034,284600.0
2012-12-12 12:40:00,26.1,26.14,26.07,26.12,219100.0,20.034,20.0648,20.011,20.0494,219100.0
2012-12-12 12:50:00,26.12,26.17,26.11,26.16,183700.0,20.0494,20.0878,20.0417,20.0801,183700.0
2012-12-12 13:00:00,26.17,26.17,26.14,26.16,133700.0,20.0878,20.0878,20.0648,20.0801,133700.0
2012-12-12 13:10:00,26.15,26.16,26.14,26.15,247900.0,20.0724,20.0801,20.0648,20.0724,247900.0
2012-12-12 13:20:00,26.14,26.17,26.12,26.12,201400.0,20.0648,20.0878,20.0494,20.0494,201400.0
2012-12-12 13:30:00,26.12,26.13,26.1,26.1,172600.0,20.0494,20.0571,20.034,20.034,172600.0
2012-12-12 13:40:00,26.1,26.11,26.04,26.05,172500.0,20.034,20.0417,19.988,19.9957,172500.0
2012-12-12 13:50:00,26.05,26.05,26.03,26.04,146800.0,19.9957,19.9957,19.9803,19.988,146800.0
2012-12-12 14:00:00,26.04,26.07,26.03,26.07,196400.0,19.988,20.011,19.9803,20.011,196400.0
2012-12-12 14:10:00,26.06,26.08,26.05,26.06,131800.0,20.0033,20.0187,19.9957,20.0033,131800.0
2012-12-12 14:20:00,26.06,26.07,26.0,26.02,168800.0,20.0033,20.011,19.9573,19.9726,168800.0
2012-12-12 14:30:00,26.02,26.02,25.98,26.0,201900.0,19.9726,19.9726,19.9419,19.9573,201900.0
2012-12-12 14:40:00,26.01,26.03,25.99,26.02,217700.0,19.965,19.9803,19.9496,19.9726,217700.0
2012-12-12 14:50:00,26.01,26.05,26.01,26.03,176200.0,19.965,19.9957,19.965,19.9803,176200.0
2012-12-12 15:00:00,26.02,26.06,26.01,26.05,178200.0,19.9726,20.0033,19.965,19.9957,178200.0
2012-12-12 15:10:00,26.06,26.06,26.04,26.05,370800.0,20.0033,20.0033,19.988,19.9957,370800.0
2012-12-12 15:20:00,26.06,26.08,26.05,26.07,306400.0,20.0033,20.0187,19.9957,20.011,306400.0
2012-12-12 15:30:00,26.07,26.09,26.0,26.01,423100.0,20.011,20.0264,19.9573,19.965,423100.0
2012-12-12 15:40:00,26.0,26.05,26.0,26.05,435800.0,19.9573,19.9957,19.9573,19.9957,435800.0
2012-12-12 15:50:00,26.05,26.06,25.99,26.05,628400.0,19.9957,20.0033,19.9496,19.9957,628400.0
2012-12-13 09:30:00,26.02,26.09,25.92,26.02,207100.0,19.9726,20.0264,19.8959,19.9726,207100.0
2012-12-13 09:40:00,26.02,26.04,25.98,26.03,160500.0,19.9726,19.988,19.9419,19.9803,160500.0
2012-12-13 09:50:00,26.04,26.06,25.99,25.99,199100.0,19.988,20.0033,19.9496,19.9496,199100.0
2012-12-13 10:00:00,25.99,26.03,25.97,26.02,108900.0,19.9496,19.9803,19.9343,19.9726,108900.0
2012-12-13 10:10:00,26.02,26.08,26.02,26.07,246300.0,19.9726,20.0187,19.9726,20.011,246300.0
2012-12-13 10:20:00,26.07,26.09,26.05,26.08,122700.0,20.011,20.0264,19.9957,20.0187,122700.0
2012-12-13 10:30:00,26.09,26.09,26.03,26.03,129400.0,20.0264,20.0264,19.9803,19.9803,129400.0
2012-12-13 10:40:00,26.03,26.05,26.01,26.04,128900.0,19.9803,19.9957,19.965,19.988,128900.0
2012-12-13 10:50:00,26.04,26.04,25.97,25.97,157000.0,19.988,19.988,19.9343,19.9343,157000.0
2012-12-13 11:00:00,25.97,26.0,25.96,25.97,87800.0,19.9343,19.9573,19.9266,19.9343,87800.0
2012-12-13 11:10:00,25.98,25.99,25.92,25.96,183000.0,19.9419,19.9496,19.8959,19.9266,183000.0
2012-12-13 11:20:00,25.96,25.96,25.9,25.93,162100.0,19.9266,19.9266,19.8805,19.9036,162100.0
2012-12-13 11:30:00,25.93,25.97,25.91,25.95,159000.0,19.9036,19.9343,19.8882,19.9189,159000.0
2012-12-13 11:40:00,25.95,25.95,25.88,25.89,220800.0,19.9189,19.9189,19.8652,19.8729,220800.0
2012-12-13 11:50:00,25.89,25.96,25.88,25.94,203200.0,19.8729,19.9266,19.8652,19.9112,203200.0
2012-12-13 12:00:00,25.93,25.95,25.92,25.93,163900.0,19.9036,19.9189,19.8959,19.9036,163900.0
2012-12-13 12:10:00,25.93,25.93,25.88,25.88,164800.0,19.9036,19.9036,19.8652,19.8652,164800.0
2012-12-13 12:20:00,25.87,25.9,25.84,25.84,182000.0,19.8575,19.8805,19.8345,19.8345,182000.0
2012-12-13 12:30:00,25.85,25.85,25.8,25.81,363600.0,19.8422,19.8422,19.8038,19.8114,363600.0
2012-12-13 12:40:00,25.81,25.81,25.75,25.79,191700.0,19.8114,19.8114,19.7654,19.7961,191700.0
2012-12-13 12:50:00,25.79,25.83,25.78,25.83,78200.0,19.7961,19.8268,19.7884,19.8268,78200.0
2012-12-13 13:00:00,25.83,25.83,25.77,25.78,128400.0,19.8268,19.8268,19.7807,19.7884,128400.0
2012-12-13 13:10:00,25.79,25.81,25.75,25.81,116700.0,19.7961,19.8114,19.7654,19.8114,116700.0
2012-12-13 13:20:00,25.81,25.86,25.8,25.84,90500.0,19.8114,19.8498,19.8038,19.8345,90500.0
2012-12-13 13:30:00,25.85,25.85,25.8,25.81,88800.0,19.8422,19.8422,19.8038,19.8114,88800.0
2012-12-13 13:40:00,25.82,25.82,25.77,25.78,148400.0,19.8191,19.8191,19.7807,19.7884,148400.0
2012-12-13 13:50:00,25.78,25.84,25.77,25.84,121300.0,19.7884,19.8345,19.7807,19.8345,121300.0
2012-12-13 14:00:00,25.83,25.84,25.78,25.81,177300.0,19.8268,19.8345,19.7884,19.8114,177300.0
2012-12-13 14:10:00,25.81,25.82,25.8,25.81,120500.0,19.8114,19.8191,19.8038,19.8114,120500.0
2012-12-13 14:20:00,25.8,25.86,25.8,25.86,133100.0,19.8038,19.8498,19.8038,19.8498,133100.0
2012-12-13 14:30:00,25.86,25.91,25.84,25.91,251100.0,19.8498,19.8882,19.8345,19.8882,251100.0
2012-12-13 14:40:00,25.91,25.97,25.9,25.95,420400.0,19.8882,19.9343,19.8805,19.9189,420400.0
2012-12-13 14:50:00,25.95,25.98,25.93,25.96,361900.0,19.9189,19.9419,19.9036,19.9266,361900.0
2012-12-13 15:00:00,25.97,26.01,25.96,26.0,521600.0,19.9343,19.965,19.9266,19.9573,521600.0
2012-12-13 15:10:00,26.0,26.06,25.99,26.04,613900.0,19.9573,20.0033,19.9496,19.988,613900.0
2012-12-13 15:20:00,26.03,26.07,26.03,26.07,291400.0,19.9803,20.011,19.9803,20.011,291400.0
2012-12-13 15:30:00,26.06,26.12,26.04,26.12,708100.0,20.0033,20.0494,19.988,20.0494,708100.0
2012-12-13 15:40:00,26.11,26.17,26.1,26.16,879300.0,20.0417,20.0878,20.034,20.0801,879300.0
2012-12-13 15:50:00,26.15,26.16,26.1,26.11,1055600.0,20.0724,20.0801,20.034,20.0417,1055600.0
2012-12-14 09:30:00,26.1,26.12,26.05,26.11,367000.0,20.034,20.0494,19.9957,20.0417,367000.0
2012-12-14 09:40:00,26.1,26.12,26.08,26.11,269300.0,20.034,20.0494,20.0187,20.0417,269300.0
2012-12-14 09:50:00,26.12,26.12,26.06,26.06,139700.0,20.0494,20.0494,20.0033,20.0033,139700.0
2012-12-14 10:00:00,26.06,26.09,26.05,26.07,180700.0,20.0033,20.0264,19.9957,20.011,180700.0
2012-12-14 10:10:00,26.07,26.11,26.07,26.07,144700.0,20.011,20.0417,20.011,20.011,144700.0
2012-12-14 10:20:00,26.07,26.08,26.03,26.05,223700.0,20.011,20.0187,19.9803,19.9957,223700.0
2012-12-14 10:30:00,26.05,26.06,26.04,26.05,167000.0,19.9957,20.0033,19.988,19.9957,167000.0
2012-12-14 10:40:00,26.05,26.09,26.03,26.09,166000.0,19.9957,20.0264,19.9803,20.0264,166000.0
2012-12-14 10:50:00,26.08,26.09,26.03,26.04,92500.0,20.0187,20.0264,19.9803,19.988,92500.0
2012-12-14 11:00:00,26.04,26.04,26.0,26.0,114500.0,19.988,19.988,19.9573,19.9573,114500.0
2012-12-14 11:10:00,26.01,26.05,26.0,26.02,238000.0,19.965,19.9957,19.9573,19.9726,238000.0
2012-12-14 11:20:00,26.02,26.07,26.02,26.07,122200.0,19.9726,20.011,19.9726,20.011,122200.0
2012-12-14 11:30:00,26.07,26.07,26.04,26.06,202600.0,20.011,20.011,19.988,20.0033,202600.0
2012-12-14 11:40:00,26.05,26.08,26.05,26.06,124300.0,19.9957,20.0187,19.9957,20.0033,124300.0
2012-12-14 11:50:00,26.05,26.08,26.05,26.07,114600.0,19.9957,20.0187,19.9957,20.011,114600.0
2012-12-14 12:00:00,26.07,26.11,26.06,26.1,158500.0,20.011,20.0417,20.0033,20.034,158500.0
2012-12-14 12:10:00,26.1,26.1,26.05,26.05,182700.0,20.034,20.034,19.9957,19.9957,182700.0
2012-12-14 12:20:00,26.05,26.07,26.04,26.07,87400.0,19.9957,20.011,19.988,20.011,87400.0
2012-12-14 12:30:00,26.06,26.07,26.03,26.03,121900.0,20.0033,20.011,19.9803,19.9803,121900.0
2012-12-14 12:40:00,26.03,26.07,26.02,26.06,137600.0,19.9803,20.011,19.9726,20.0033,137600.0
2012-12-14 12:50:00,26.05,26.06,26.03,26.03,87800.0,19.9957,20.0033,19.9803,19.9803,87800.0
2012-12-14 13:00:00,26.03,26.06,26.02,26.06,73800.0,19.9803,20.0033,19.9726,20.0033,73800.0
2012-12-14 13:10:00,26.05,26.06,26.03,26.04,88500.0,19.9957,20.0033,19.9803,19.988,88500.0
2012-12-14 13:20:00,26.04,26.08,26.04,26.08,145400.0,19.988,20.0187,19.988,20.0187,145400.0
2012-12-14 13:30:00,26.08,26.08,26.06,26.07,92800.0,20.0187,20.0187,20.0033,20.011,92800.0
2012-12-14 13:40:00,26.06,26.1,26.05,26.09,117300.0,20.0033,20.034,19.9957,20.0264,117300.0
2012-12-14 13:50:00,26.09,26.09,26.03,26.04,133100.0,20.0264,20.0264,19.9803,19.988,133100.0
2012-12-14 14:00:00,26.04,26.05,26.02,26.05,138800.0,19.988,19.9957,19.9726,19.9957,138800.0
2012-12-14 14:10:00,26.05,26.07,26.02,26.03,176000.0,19.9957,20.011,19.9726,19.9803,176000.0
2012-12-14 14:20:00,26.03,26.04,26.02,26.04,117500.0,19.9803,19.988,19.9726,19.988,117500.0
2012-12-14 14:30:00,26.04,26.04,26.0,26.02,421500.0,19.988,19.988,19.9573,19.9726,421500.0
2012-12-14 14:40:00,26.03,26.05,26.02,26.05,138000.0,19.9803,19.9957,19.9726,19.9957,138000.0
2012-12-14 14:50:00,26.05,26.06,26.0,26.03,246800.0,19.9957,20.0033,19.9573,19.9803,246800.0
2012-12-14 15:00:00,26.03,26.04,26.01,26.02,266000.0,19.9803,19.988,19.965,19.9726,266000.0
2012-12-14 15:10:00,26.03,26.06,26.02,26.04,136200.0,19.9803,20.0033,19.9726,19.988,136200.0
2012-12-14 15:20:00,26.04,26.06,26.02,26.03,243000.0,19.988,20.0033,19.9726,19.9803,243000.0
2012-12-14 15:30:00,26.03,26.06,26.02,26.05,167700.0,19.9803,20.0033,19.9726,19.9957,167700.0
2012-12-14 15:40:00,26.04,26.05,26.02,26.04,287200.0,19.988,19.9957,19.9726,19.988,287200.0
2012-12-14 15:50:00,26.04,26.05,25.98,26.04,959700.0,19.988,19.9957,19.9419,19.988,959700.0
2012-12-17 09:30:00,26.01,26.04,25.91,26.03,370200.0,19.965,19.988,19.8882,19.9803,370200.0
2012-12-17 09:40:00,26.03,26.12,26.02,26.05,173200.0,19.9803,20.0494,19.9726,19.9957,173200.0
2012-12-17 09:50:00,26.05,26.08,26.03,26.06,120600.0,19.9957,20.0187,19.9803,20.0033,120600.0
2012-12-17 10:00:00,26.07,26.1,26.05,26.1,271100.0,20.011,20.034,19.9957,20.034,271100.0
2012-12-17 10:10:00,26.1,26.1,26.06,26.08,151500.0,20.034,20.034,20.0033,20.0187,151500.0
2012-12-17 10:20:00,26.07,26.08,25.99,26.02,361500.0,20.011,20.0187,19.9496,19.9726,361500.0
2012-12-17 10:30:00,26.02,26.09,26.01,26.08,154200.0,19.9726,20.0264,19.965,20.0187,154200.0
2012-12-17 10:40:00,26.07,26.09,26.05,26.09,257100.0,20.011,20.0264,19.9957,20.0264,257100.0
2012-12-17 10:50:00,26.08,26.11,26.06,26.11,259600.0,20.0187,20.0417,20.0033,20.0417,259600.0
2012-12-17 11:00:00,26.1,26.14,26.08,26.12,301200.0,20.034,20.0648,20.0187,20.0494,301200.0
2012-12-17 11:10:00,26.12,26.13,26.1,26.13,126000.0,20.0494,20.0571,20.034,20.0571,126000.0
2012-12-17 11:20:00,26.13,26.13,26.08,26.09,197600.0,20.0571,20.0571,20.0187,20.0264,197600.0
2012-12-17 11:30:00,26.09,26.12,26.08,26.09,184900.0,20.0264,20.0494,20.0187,20.0264,184900.0
2012-12-17 11:40:00,26.1,26.16,26.09,26.13,330100.0,20.034,20.0801,20.0264,20.0571,330100.0
2012-12-17 11:50:00,26.14,26.14,26.1,26.1,152600.0,20.0648,20.0648,20.034,20.034,152600.0
2012-12-17 12:00:00,26.1,26.12,26.08,26.1,268300.0,20.034,20.0494,20.0187,20.034,268300.0
2012-12-17 12:10:00,26.1,26.12,26.09,26.11,117400.0,20.034,20.0494,20.0264,20.0417,117400.0
2012-12-17 12:20:00,26.11,26.15,26.11,26.12,138400.0,20.0417,20.0724,20.0417,20.0494,138400.0
2012-12-17 12:30:00,26.12,26.12,26.09,26.09,122100.0,20.0494,20.0494,20.0264,20.0264,122100.0
2012-12-17 12:40:00,26.1,26.12,26.09,26.12,89000.0,20.034,20.0494,20.0264,20.0494,89000.0
2012-12-17 12:50:00,26.12,26.12,26.06,26.1,232000.0,20.0494,20.0494,20.0033,20.034,232000.0
2012-12-17 13:00:00,26.1,26.1,26.04,26.09,451700.0,20.034,20.034,19.988,20.0264,451700.0
2012-12-17 13:10:00,26.09,26.12,26.08,26.09,122800.0,20.0264,20.0494,20.0187,20.0264,122800.0
2012-12-17 13:20:00,26.09,26.11,26.07,26.09,202900.0,20.0264,20.0417,20.011,20.0264,202900.0
2012-12-17 13:30:00,26.1,26.1,26.04,26.05,198400.0,20.034,20.034,19.988,19.9957,198400.0
2012-12-17 13:40:00,26.04,26.05,26.02,26.03,126100.0,19.988,19.9957,19.9726,19.9803,126100.0
2012-12-17 13:50:00,26.03,26.04,26.0,26.0,73600.0,19.9803,19.988,19.9573,19.9573,73600.0
2012-12-17 14:00:00,26.01,26.06,26.0,26.02,135600.0,19.965,20.0033,19.9573,19.9726,135600.0
2012-12-17 14:10:00,26.02,26.03,25.98,25.99,168200.0,19.9726,19.9803,19.9419,19.9496,168200.0
2012-12-17 14:20:00,25.99,26.01,25.96,26.0,114400.0,19.9496,19.965,19.9266,19.9573,114400.0
2012-12-17 14:30:00,26.0,26.03,26.0,26.01,116700.0,19.9573,19.9803,19.9573,19.965,116700.0
2012-12-17 14:40:00,26.02,26.02,25.97,26.0,339600.0,19.9726,19.9726,19.9343,19.9573,339600.0
2012-12-17 14:50:00,25.99,26.02,25.99,26.0,168900.0,19.9496,19.9726,19.9496,19.9573,168900.0
2012-12-17 15:00:00,26.0,26.04,25.99,26.04,235300.0,19.9573,19.988,19.9496,19.988,235300.0
2012-12-17 15:10:00,26.03,26.04,26.0,26.02,448200.0,19.9803,19.988,19.9573,19.9726,448200.0
2012-12-17 15:20:00,26.02,26.03,25.99,25.99,1041100.0,19.9726,19.9803,19.9496,19.9496,1041100.0
2012-12-17 15:30:00,25.99,26.06,25.98,26.01,858200.0,19.9496,20.0033,19.9419,19.965,858200.0
2012-12-17 15:40:00,26.02,26.05,25.99,26.02,678000.0,19.9726,19.9957,19.9496,19.9726,678000.0
2012-12-17 15:50:00,26.02,26.09,26.0,26.07,1000500.0,19.9726,20.0264,19.9573,20.011,1000500.0
2012-12-18 09:30:00,26.03,26.16,26.03,26.04,340500.0,19.9803,20.0801,19.9803,19.988,340500.0
2012-12-18 09:40:00,26.04,26.06,26.01,26.01,303800.0,19.988,20.0033,19.965,19.965,303800.0
2012-12-18 09:50:00,26.02,26.03,25.96,25.97,659400.0,19.9726,19.9803,19.9266,19.9343,659400.0
2012-12-18 10:00:00,25.96,25.99,25.92,25.94,231200.0,19.9266,19.9496,19.8959,19.9112,231200.0
2012-12-18 10:10:00,25.93,25.95,25.91,25.93,246200.0,19.9036,19.9189,19.8882,19.9036,246200.0
2012-12-18 10:20:00,25.93,25.96,25.92,25.95,316900.0,19.9036,19.9266,19.8959,19.9189,316900.0
2012-12-18 10:30:00,25.95,26.0,25.94,26.0,285200.0,19.9189,19.9573,19.9112,19.9573,285200.0
2012-12-18 10:40:00,26.0,26.02,25.99,26.0,221200.0,19.9573,19.9726,19.9496,19.9573,221200.0
2012-12-18 10:50:00,26.01,26.03,25.98,26.03,230800.0,19.965,19.9803,19.9419,19.9803,230800.0
2012-12-18 11:00:00,26.03,26.03,25.94,25.96,390300.0,19.9803,19.9803,19.9112,19.9266,390300.0
2012-12-18 11:10:00,25.96,26.04,25.96,26.0,506900.0,19.9266,19.988,19.9266,19.9573,506900.0
2012-12-18 11:20:00,26.0,26.01,25.96,25.99,268200.0,19.9573,19.965,19.9266,19.9496,268200.0
2012-12-18 11:30:00,25.99,25.99,25.98,25.99,119400.0,19.9496,19.9496,19.9419,19.9496,119400.0
2012-12-18 11:40:00,25.99,25.99,25.96,25.96,164300.0,19.9496,19.9496,19.9266,19.9266,164300.0
2012-12-18 11:50:00,25.96,25.97,25.94,25.94,208900.0,19.9266,19.9343,19.9112,19.9112,208900.0
2012-12-18 12:00:00,25.94,25.95,25.83,25.84,954700.0,19.9112,19.9189,19.8268,19.8345,954700.0
2012-12-18 12:10:00,25.85,25.89,25.83,25.88,501300.0,19.8422,19.8729,19.8268,19.8652,501300.0
2012-12-18 12:20:00,25.89,25.91,25.75,25.76,639100.0,19.8729,19.8882,19.7654,19.7731,639100.0
2012-12-18 12:30:00,25.77,25.9,25.74,25.9,410700.0,19.7807,19.8805,19.7577,19.8805,410700.0
2012-12-18 12:40:00,25.9,25.91,25.88,25.88,479000.0,19.8805,19.8882,19.8652,19.8652,479000.0
2012-12-18 12:50:00,25.88,25.89,25.83,25.84,275600.0,19.8652,19.8729,19.8268,19.8345,275600.0
2012-12-18 13:00:00,25.84,25.9,25.83,25.89,164700.0,19.8345,19.8805,19.8268,19.8729,164700.0
2012-12-18 13:10:00,25.88,25.9,25.84,25.86,375800.0,19.8652,19.8805,19.8345,19.8498,375800.0
2012-12-18 13:20:00,25.85,25.88,25.83,25.86,673700.0,19.8422,19.8652,19.8268,19.8498,673700.0
2012-12-18 13:30:00,25.86,25.87,25.84,25.85,269400.0,19.8498,19.8575,19.8345,19.8422,269400.0
2012-12-18 13:40:00,25.85,25.87,25.84,25.84,833900.0,19.8422,19.8575,19.8345,19.8345,833900.0
2012-12-18 13:50:00,25.85,25.91,25.84,25.9,327500.0,19.8422,19.8882,19.8345,19.8805,327500.0
2012-12-18 14:00:00,25.89,25.92,25.89,25.91,456200.0,19.8729,19.8959,19.8729,19.8882,456200.0
2012-12-18 14:10:00,25.91,25.92,25.89,25.9,665200.0,19.8882,19.8959,19.8729,19.8805,665200.0
2012-12-18 14:20:00,25.9,25.91,25.85,25.86,302200.0,19.8805,19.8882,19.8422,19.8498,302200.0
2012-12-18 14:30:00,25.85,25.86,25.83,25.84,678100.0,19.8422,19.8498,19.8268,19.8345,678100.0
2012-12-18 14:40:00,25.84,25.85,25.74,25.75,462100.0,19.8345,19.8422,19.7577,19.7654,462100.0
2012-12-18 14:50:00,25.75,25.83,25.75,25.8,345600.0,19.7654,19.8268,19.7654,19.8038,345600.0
2012-12-18 15:00:00,25.8,25.82,25.79,25.8,510400.0,19.8038,19.8191,19.7961,19.8038,510400.0
2012-12-18 15:10:00,25.8,25.82,25.79,25.79,398200.0,19.8038,19.8191,19.7961,19.7961,398200.0
2012-12-18 15:20:00,25.8,25.81,25.78,25.79,360800.0,19.8038,19.8114,19.7884,19.7961,360800.0
2012-12-18 15:30:00,25.79,25.84,25.78,25.82,618700.0,19.7961,19.8345,19.7884,19.8191,618700.0
2012-12-18 15:40:00,25.83,25.87,25.81,25.84,802800.0,19.8268,19.8575,19.8114,19.8345,802800.0
2012-12-18 15:50:00,25.84,25.9,25.79,25.89,2043900.0,19.8345,19.8805,19.7961,19.8729,2043900.0
2012-12-19 09:30:00,25.89,25.98,25.79,25.89,525900.0,19.8729,19.9419,19.7961,19.8729,525900.0
2012-12-19 09:40:00,25.89,25.9,25.81,25.89,180300.0,19.8729,19.8805,19.8114,19.8729,180300.0
2012-12-19 09:50:00,25.89,25.96,25.88,25.9,342800.0,19.8729,19.9266,19.8652,19.8805,342800.0
2012-12-19 10:00:00,25.89,25.94,25.86,25.92,513100.0,19.8729,19.9112,19.8498,19.8959,513100.0
2012-12-19 10:10:00,25.94,25.95,25.89,25.91,279300.0,19.9112,19.9189,19.8729,19.8882,279300.0
2012-12-19 10:20:00,25.91,25.96,25.91,25.95,125800.0,19.8882,19.9266,19.8882,19.9189,125800.0
2012-12-19 10:30:00,25.94,25.96,25.94,25.94,262100.0,19.9112,19.9266,19.9112,19.9112,262100.0
2012-12-19 10:40:00,25.95,26.01,25.94,26.0,280900.0,19.9189,19.965,19.9112,19.9573,280900.0
2012-12-19 10:50:00,26.0,26.0,25.96,25.96,253300.0,19.9573,19.9573,19.9266,19.9266,253300.0
2012-12-19 11:00:00,25.96,25.98,25.93,25.94,468300.0,19.9266,19.9419,19.9036,19.9112,468300.0
2012-12-19 11:10:00,25.94,25.97,25.94,25.95,233900.0,19.9112,19.9343,19.9112,19.9189,233900.0
2012-12-19 11:20:00,25.95,25.98,25.94,25.97,400300.0,19.9189,19.9419,19.9112,19.9343,400300.0
2012-12-19 11:30:00,25.96,25.98,25.93,25.93,153900.0,19.9266,19.9419,19.9036,19.9036,153900.0
2012-12-19 11:40:00,25.93,25.95,25.89,25.95,85100.0,19.9036,19.9189,19.8729,19.9189,85100.0
2012-12-19 11:50:00,25.95,25.95,25.93,25.95,79000.0,19.9189,19.9189,19.9036,19.9189,79000.0
2012-12-19 12:00:00,25.94,25.95,25.87,25.87,83600.0,19.9112,19.9189,19.8575,19.8575,83600.0
2012-12-19 12:10:00,25.88,25.95,25.88,25.94,143500.0,19.8652,19.9189,19.8652,19.9112,143500.0
2012-12-19 12:20:00,25.94,25.96,25.93,25.95,118000.0,19.9112,19.9266,19.9036,19.9189,118000.0
2012-12-19 12:30:00,25.95,25.95,25.92,25.93,119100.0,19.9189,19.9189,19.8959,19.9036,119100.0
2012-12-19 12:40:00,25.94,25.97,25.93,25.96,319300.0,19.9112,19.9343,19.9036,19.9266,319300.0
2012-12-19 12:50:00,25.96,25.98,25.94,25.97,317900.0,19.9266,19.9419,19.9112,19.9343,317900.0
2012-12-19 13:00:00,25.98,26.02,25.96,26.01,679200.0,19.9419,19.9726,19.9266,19.965,679200.0
2012-12-19 13:10:00,26.02,26.05,26.0,26.02,316200.0,19.9726,19.9957,19.9573,19.9726,316200.0
2012-12-19 13:20:00,26.01,26.08,26.01,26.07,221300.0,19.965,20.0187,19.965,20.011,221300.0
2012-12-19 13:30:00,26.06,26.07,26.0,26.0,138500.0,20.0033,20.011,19.9573,19.9573,138500.0
2012-12-19 13:40:00,26.01,26.01,25.99,26.01,92800.0,19.965,19.965,19.9496,19.965,92800.0
2012-12-19 13:50:00,26.0,26.04,26.0,26.02,163700.0,19.9573,19.988,19.9573,19.9726,163700.0
2012-12-19 14:00:00,26.01,26.06,26.0,26.05,191100.0,19.965,20.0033,19.9573,19.9957,191100.0
2012-12-19 14:10:00,26.05,26.06,26.01,26.02,206000.0,19.9957,20.0033,19.965,19.9726,206000.0
2012-12-19 14:20:00,26.02,26.04,26.01,26.02,89800.0,19.9726,19.988,19.965,19.9726,89800.0
2012-12-19 14:30:00,26.02,26.02,25.99,26.01,193200.0,19.9726,19.9726,19.9496,19.965,193200.0
2012-12-19 14:40:00,26.0,26.02,25.98,25.99,122900.0,19.9573,19.9726,19.9419,19.9496,122900.0
2012-12-19 14:50:00,25.99,26.0,25.95,26.0,174800.0,19.9496,19.9573,19.9189,19.9573,174800.0
2012-12-19 15:00:00,25.99,26.01,25.99,26.0,143600.0,19.9496,19.965,19.9496,19.9573,143600.0
2012-12-19 15:10:00,26.0,26.01,25.98,26.0,200700.0,19.9573,19.965,19.9419,19.9573,200700.0
2012-12-19 15:20:00,25.99,26.01,25.98,26.0,495900.0,19.9496,19.965,19.9419,19.9573,495900.0
2012-12-19 15:30:00,26.0,26.02,25.99,26.0,366600.0,19.9573,19.9726,19.9496,19.9573,366600.0
2012-12-19 15:40:00,26.01,26.01,25.91,25.92,682800.0,19.965,19.965,19.8882,19.8959,682800.0
2012-12-19 15:50:00,25.93,25.95,25.91,25.94,506300.0,19.9036,19.9189,19.8882,19.9112,506300.0
2012-12-20 09:30:00,26.05,26.08,25.89,26.03,593600.0,19.9957,20.0187,19.8729,19.9803,593600.0
2012-12-20 09:40:00,26.03,26.05,25.97,25.97,205000.0,19.9803,19.9957,19.9343,19.9343,205000.0
2012-12-20 09:50:00,25.98,26.03,25.93,25.98,284100.0,19.9419,19.9803,19.9036,19.9419,284100.0
2012-12-20 10:00:00,25.99,26.01,25.94,25.99,193300.0,19.9496,19.965,19.9112,19.9496,193300.0
2012-12-20 10:10:00,25.99,26.0,25.96,25.99,241300.0,19.9496,19.9573,19.9266,19.9496,241300.0
2012-12-20 10:20:00,25.99,25.99,25.93,25.93,121400.0,19.9496,19.9496,19.9036,19.9036,121400.0
2012-12-20 10:30:00,25.94,25.97,25.92,25.97,477200.0,19.9112,19.9343,19.8959,19.9343,477200.0
2012-12-20 10:40:00,25.97,26.06,25.97,26.03,377100.0,19.9343,20.0033,19.9343,19.9803,377100.0
2012-12-20 10:50:00,26.02,26.05,26.0,26.02,126300.0,19.9726,19.9957,19.9573,19.9726,126300.0
2012-12-20 11:00:00,26.02,26.06,26.0,26.05,159100.0,19.9726,20.0033,19.9573,19.9957,159100.0
2012-12-20 11:10:00,26.06,26.07,26.02,26.05,528000.0,20.0033,20.011,19.9726,19.9957,528000.0
2012-12-20 11:20:00,26.05,26.05,25.98,25.99,666400.0,19.9957,19.9957,19.9419,19.9496,666400.0
2012-12-20 11:30:00,25.98,25.99,25.92,25.94,286800.0,19.9419,19.9496,19.8959,19.9112,286800.0
2012-12-20 11:40:00,25.94,25.96,25.92,25.95,148900.0,19.9112,19.9266,19.8959,19.9189,148900.0
2012-12-20 11:50:00,25.96,25.96,25.91,25.91,211400.0,19.9266,19.9266,19.8882,19.8882,211400.0
2012-12-20 12:00:00,25.92,25.96,25.91,25.94,189200.0,19.8959,19.9266,19.8882,19.9112,189200.0
2012-12-20 12:10:00,25.95,25.95,25.89,25.89,140800.0,19.9189,19.9189,19.8729,19.8729,140800.0
2012-12-20 12:20:00,25.9,25.94,25.89,25.93,147600.0,19.8805,19.9112,19.8729,19.9036,147600.0
2012-12-20 12:30:00,25.93,25.94,25.91,25.91,102600.0,19.9036,19.9112,19.8882,19.8882,102600.0
2012-12-20 12:40:00,25.92,25.94,25.91,25.94,69200.0,19.8959,19.9112,19.8882,19.9112,69200.0
2012-12-20 12:50:00,25.94,25.95,25.87,25.89,466500.0,19.9112,19.9189,19.8575,19.8729,466500.0
2012-12-20 13:00:00,25.89,25.89,25.86,25.89,167500.0,19.8729,19.8729,19.8498,19.8729,167500.0
2012-12-20 13:10:00,25.89,25.91,25.86,25.87,162000.0,19.8729,19.8882,19.8498,19.8575,162000.0
2012-12-20 13:20:00,25.88,25.93,25.86,25.93,87000.0,19.8652,19.9036,19.8498,19.9036,87000.0
2012-12-20 13:30:00,25.93,25.96,25.91,25.93,271600.0,19.9036,19.9266,19.8882,19.9036,271600.0
2012-12-20 13:40:00,25.93,25.99,25.92,25.98,173500.0,19.9036,19.9496,19.8959,19.9419,173500.0
2012-12-20 13:50:00,25.98,26.02,25.97,25.99,273300.0,19.9419,19.9726,19.9343,19.9496,273300.0
2012-12-20 14:00:00,25.99,25.99,25.95,25.97,274400.0,19.9496,19.9496,19.9189,19.9343,274400.0
2012-12-20 14:10:00,25.98,26.0,25.94,25.97,257000.0,19.9419,19.9573,19.9112,19.9343,257000.0
2012-12-20 14:20:00,25.98,25.99,25.96,25.98,126300.0,19.9419,19.9496,19.9266,19.9419,126300.0
2012-12-20 14:30:00,25.99,26.02,25.98,26.0,180900.0,19.9496,19.9726,19.9419,19.9573,180900.0
2012-12-20 14:40:00,26.01,26.03,25.99,26.01,235900.0,19.965,19.9803,19.9496,19.965,235900.0
2012-12-20 14:50:00,26.02,26.03,26.0,26.02,197600.0,19.9726,19.9803,19.9573,19.9726,197600.0
2012-12-20 15:00:00,26.02,26.02,25.99,26.0,277300.0,19.9726,19.9726,19.9496,19.9573,277300.0
2012-12-20 15:10:00,26.0,26.03,25.99,26.0,156700.0,19.9573,19.9803,19.9496,19.9573,156700.0
2012-12-20 15:20:00,26.0,26.01,25.99,26.0,143200.0,19.9573,19.965,19.9496,19.9573,143200.0
2012-12-20 15:30:00,26.0,26.04,25.99,26.04,205600.0,19.9573,19.988,19.9496,19.988,205600.0
2012-12-20 15:40:00,26.04,26.05,26.02,26.03,249400.0,19.988,19.9957,19.9726,19.9803,249400.0
2012-12-20 15:50:00,26.03,26.08,26.02,26.08,457000.0,19.9803,20.0187,19.9726,20.0187,457000.0
2012-12-21 09:30:00,25.64,25.78,25.5,25.7,6261400.0,19.681,19.7884,19.5735,19.727,6261400.0
2012-12-21 09:40:00,25.71,25.76,25.69,25.72,410700.0,19.7347,19.7731,19.7193,19.7424,410700.0
2012-12-21 09:50:00,25.72,25.79,25.69,25.74,390900.0,19.7424,19.7961,19.7193,19.7577,390900.0
2012-12-21 10:00:00,25.75,25.76,25.68,25.74,322900.0,19.7654,19.7731,19.7117,19.7577,322900.0
2012-12-21 10:10:00,25.74,25.76,25.73,25.74,311700.0,19.7577,19.7731,19.75,19.7577,311700.0
2012-12-21 10:20:00,25.75,25.75,25.72,25.73,319400.0,19.7654,19.7654,19.7424,19.75,319400.0
2012-12-21 10:30:00,25.73,25.74,25.65,25.67,162800.0,19.75,19.7577,19.6886,19.704,162800.0
2012-12-21 10:40:00,25.66,25.67,25.61,25.66,248300.0,19.6963,19.704,19.6579,19.6963,248300.0
2012-12-21 10:50:00,25.66,25.68,25.63,25.64,219200.0,19.6963,19.7117,19.6733,19.681,219200.0
2012-12-21 11:00:00,25.64,25.67,25.55,25.58,253200.0,19.681,19.704,19.6119,19.6349,253200.0
2012-12-21 11:10:00,25.57,25.6,25.56,25.56,142700.0,19.6272,19.6503,19.6196,19.6196,142700.0
2012-12-21 11:20:00,25.56,25.56,25.52,25.55,284700.0,19.6196,19.6196,19.5888,19.6119,284700.0
2012-12-21 11:30:00,25.55,25.55,25.47,25.51,462700.0,19.6119,19.6119,19.5505,19.5812,462700.0
2012-12-21 11:40:00,25.51,25.55,25.49,25.55,263700.0,19.5812,19.6119,19.5658,19.6119,263700.0
2012-12-21 11:50:00,25.55,25.61,25.55,25.58,195700.0,19.6119,19.6579,19.6119,19.6349,195700.0
2012-12-21 12:00:00,25.59,25.61,25.54,25.54,216300.0,19.6426,19.6579,19.6042,19.6042,216300.0
2012-12-21 12:10:00,25.54,25.55,25.48,25.52,226000.0,19.6042,19.6119,19.5581,19.5888,226000.0
2012-12-21 12:20:00,25.51,25.52,25.48,25.48,228300.0,19.5812,19.5888,19.5581,19.5581,228300.0
2012-12-21 12:30:00,25.48,25.54,25.48,25.52,687600.0,19.5581,19.6042,19.5581,19.5888,687600.0
2012-12-21 12:40:00,25.53,25.6,25.53,25.6,128600.0,19.5965,19.6503,19.5965,19.6503,128600.0
2012-12-21 12:50:00,25.6,25.62,25.59,25.61,227600.0,19.6503,19.6656,19.6426,19.6579,227600.0
2012-12-21 13:00:00,25.61,25.65,25.6,25.65,84200.0,19.6579,19.6886,19.6503,19.6886,84200.0
2012-12-21 13:10:00,25.65,25.67,25.61,25.61,90500.0,19.6886,19.704,19.6579,19.6579,90500.0
2012-12-21 13:20:00,25.62,25.66,25.61,25.63,176200.0,19.6656,19.6963,19.6579,19.6733,176200.0
2012-12-21 13:30:00,25.64,25.66,25.63,25.65,196400.0,19.681,19.6963,19.6733,19.6886,196400.0
2012-12-21 13:40:00,25.65,25.7,25.64,25.68,231400.0,19.6886,19.727,19.681,19.7117,231400.0
2012-12-21 13:50:00,25.69,25.71,25.67,25.71,144300.0,19.7193,19.7347,19.704,19.7347,144300.0
2012-12-21 14:00:00,25.7,25.76,25.7,25.71,178800.0,19.727,19.7731,19.727,19.7347,178800.0
2012-12-21 14:10:00,25.7,25.73,25.69,25.71,128000.0,19.727,19.75,19.7193,19.7347,128000.0
2012-12-21 14:20:00,25.71,25.73,25.69,25.7,234300.0,19.7347,19.75,19.7193,19.727,234300.0
2012-12-21 14:30:00,25.7,25.7,25.68,25.7,170400.0,19.727,19.727,19.7117,19.727,170400.0
2012-12-21 14:40:00,25.7,25.71,25.69,25.7,219100.0,19.727,19.7347,19.7193,19.727,219100.0
2012-12-21 14:50:00,25.7,25.73,25.69,25.72,147900.0,19.727,19.75,19.7193,19.7424,147900.0
2012-12-21 15:00:00,25.72,25.72,25.67,25.7,228000.0,19.7424,19.7424,19.704,19.727,228000.0
2012-12-21 15:10:00,25.71,25.73,25.7,25.73,246000.0,19.7347,19.75,19.727,19.75,246000.0
2012-12-21 15:20:00,25.72,25.75,25.71,25.75,243400.0,19.7424,19.7654,19.7347,19.7654,243400.0
2012-12-21 15:30:00,25.75,25.81,25.73,25.81,394100.0,19.7654,19.8114,19.75,19.8114,394100.0
2012-12-21 15:40:00,25.81,25.81,25.72,25.72,527600.0,19.8114,19.8114,19.7424,19.7424,527600.0
2012-12-21 15:50:00,25.73,25.76,25.72,25.75,1261500.0,19.75,19.7731,19.7424,19.7654,1261500.0
2012-12-24 09:30:00,25.69,25.8,25.61,25.63,302500.0,19.7193,19.8038,19.6579,19.6733,302500.0
2012-12-24 09:40:00,25.63,25.76,25.63,25.71,226200.0,19.6733,19.7731,19.6733,19.7347,226200.0
2012-12-24 09:50:00,25.71,25.75,25.69,25.7,135700.0,19.7347,19.7654,19.7193,19.727,135700.0
2012-12-24 10:00:00,25.7,25.74,25.66,25.7,99800.0,19.727,19.7577,19.6963,19.727,99800.0
2012-12-24 10:10:00,25.7,25.75,25.7,25.72,85900.0,19.727,19.7654,19.727,19.7424,85900.0
2012-12-24 10:20:00,25.73,25.73,25.69,25.69,71200.0,19.75,19.75,19.7193,19.7193,71200.0
2012-12-24 10:30:00,25.7,25.71,25.64,25.67,97600.0,19.727,19.7347,19.681,19.704,97600.0
2012-12-24 10:40:00,25.66,25.69,25.65,25.67,80000.0,19.6963,19.7193,19.6886,19.704,80000.0
2012-12-24 10:50:00,25.67,25.71,25.65,25.69,118500.0,19.704,19.7347,19.6886,19.7193,118500.0
2012-12-24 11:00:00,25.69,25.69,25.62,25.62,57200.0,19.7193,19.7193,19.6656,19.6656,57200.0
2012-12-24 11:10:00,25.62,25.66,25.61,25.66,100400.0,19.6656,19.6963,19.6579,19.6963,100400.0
2012-12-24 11:20:00,25.66,25.67,25.65,25.65,52200.0,19.6963,19.704,19.6886,19.6886,52200.0
2012-12-24 11:30:00,25.65,25.69,25.65,25.65,70600.0,19.6886,19.7193,19.6886,19.6886,70600.0
2012-12-24 11:40:00,25.65,25.67,25.63,25.66,81700.0,19.6886,19.704,19.6733,19.6963,81700.0
2012-12-24 11:50:00,25.66,25.66,25.63,25.63,49900.0,19.6963,19.6963,19.6733,19.6733,49900.0
2012-12-24 12:00:00,25.63,25.68,25.63,25.66,99800.0,19.6733,19.7117,19.6733,19.6963,99800.0
2012-12-24 12:10:00,25.65,25.67,25.63,25.66,108700.0,19.6886,19.704,19.6733,19.6963,108700.0
2012-12-24 12:20:00,25.66,25.68,25.65,25.66,95700.0,19.6963,19.7117,19.6886,19.6963,95700.0
2012-12-24 12:30:00,25.66,25.67,25.64,25.64,57900.0,19.6963,19.704,19.681,19.681,57900.0
2012-12-24 12:40:00,25.64,25.65,25.6,25.61,141000.0,19.681,19.6886,19.6503,19.6579,141000.0
2012-12-24 12:50:00,25.62,25.69,25.61,25.67,256900.0,19.6656,19.7193,19.6579,19.704,256900.0
2012-12-26 09:30:00,25.61,25.74,25.55,25.66,213000.0,19.6579,19.7577,19.6119,19.6963,213000.0
2012-12-26 09:40:00,25.67,25.68,25.57,25.59,82600.0,19.704,19.7117,19.6272,19.6426,82600.0
2012-12-26 09:50:00,25.58,25.64,25.57,25.59,140500.0,19.6349,19.681,19.6272,19.6426,140500.0
2012-12-26 10:00:00,25.6,25.62,25.57,25.61,99900.0,19.6503,19.6656,19.6272,19.6579,99900.0
2012-12-26 10:10:00,25.6,25.64,25.58,25.58,91400.0,19.6503,19.681,19.6349,19.6349,91400.0
2012-12-26 10:20:00,25.59,25.59,25.54,25.58,122700.0,19.6426,19.6426,19.6042,19.6349,122700.0
2012-12-26 10:30:00,25.57,25.59,25.56,25.57,63100.0,19.6272,19.6426,19.6196,19.6272,63100.0
2012-12-26 10:40:00,25.56,25.61,25.56,25.58,42600.0,19.6196,19.6579,19.6196,19.6349,42600.0
2012-12-26 10:50:00,25.58,25.59,25.51,25.51,98900.0,19.6349,19.6426,19.5812,19.5812,98900.0
2012-12-26 11:00:00,25.52,25.52,25.43,25.45,157500.0,19.5888,19.5888,19.5198,19.5351,157500.0
2012-12-26 11:10:00,25.45,25.45,25.4,25.42,98800.0,19.5351,19.5351,19.4967,19.5121,98800.0
2012-12-26 11:20:00,25.42,25.43,25.37,25.38,162300.0,19.5121,19.5198,19.4737,19.4814,162300.0
2012-12-26 11:30:00,25.38,25.39,25.35,25.38,166900.0,19.4814,19.4891,19.4584,19.4814,166900.0
2012-12-26 11:40:00,25.37,25.4,25.37,25.39,70100.0,19.4737,19.4967,19.4737,19.4891,70100.0
2012-12-26 11:50:00,25.39,25.4,25.37,25.39,105900.0,19.4891,19.4967,19.4737,19.4891,105900.0
2012-12-26 12:00:00,25.4,25.42,25.39,25.41,120600.0,19.4967,19.5121,19.4891,19.5044,120600.0
2012-12-26 12:10:00,25.41,25.45,25.4,25.45,177800.0,19.5044,19.5351,19.4967,19.5351,177800.0
2012-12-26 12:20:00,25.45,25.46,25.43,25.45,57100.0,19.5351,19.5428,19.5198,19.5351,57100.0
2012-12-26 12:30:00,25.45,25.46,25.41,25.42,72200.0,19.5351,19.5428,19.5044,19.5121,72200.0
2012-12-26 12:40:00,25.41,25.42,25.38,25.4,69500.0,19.5044,19.5121,19.4814,19.4967,69500.0
2012-12-26 12:50:00,25.41,25.5,25.4,25.49,87000.0,19.5044,19.5735,19.4967,19.5658,87000.0
2012-12-26 13:00:00,25.48,25.49,25.45,25.46,41600.0,19.5581,19.5658,19.5351,19.5428,41600.0
2012-12-26 13:10:00,25.46,25.48,25.45,25.46,44500.0,19.5428,19.5581,19.5351,19.5428,44500.0
2012-12-26 13:20:00,25.46,25.51,25.45,25.51,70600.0,19.5428,19.5812,19.5351,19.5812,70600.0
2012-12-26 13:30:00,25.5,25.51,25.47,25.51,100200.0,19.5735,19.5812,19.5505,19.5812,100200.0
2012-12-26 13:40:00,25.5,25.52,25.49,25.5,160100.0,19.5735,19.5888,19.5658,19.5735,160100.0
2012-12-26 13:50:00,25.5,25.51,25.49,25.5,65700.0,19.5735,19.5812,19.5658,19.5735,65700.0
2012-12-26 14:00:00,25.49,25.54,25.49,25.51,111800.0,19.5658,19.6042,19.5658,19.5812,111800.0
2012-12-26 14:10:00,25.51,25.54,25.5,25.51,60800.0,19.5812,19.6042,19.5735,19.5812,60800.0
2012-12-26 14:20:00,25.51,25.52,25.47,25.48,62300.0,19.5812,19.5888,19.5505,19.5581,62300.0
2012-12-26 14:30:00,25.47,25.5,25.47,25.5,72900.0,19.5505,19.5735,19.5505,19.5735,72900.0
2012-12-26 14:40:00,25.49,25.5,25.45,25.48,77500.0,19.5658,19.5735,19.5351,19.5581,77500.0
2012-12-26 14:50:00,25.48,25.54,25.47,25.51,92100.0,19.5581,19.6042,19.5505,19.5812,92100.0
2012-12-26 15:00:00,25.51,25.52,25.49,25.5,67900.0,19.5812,19.5888,19.5658,19.5735,67900.0
2012-12-26 15:10:00,25.51,25.51,25.47,25.47,85000.0,19.5812,19.5812,19.5505,19.5505,85000.0
2012-12-26 15:20:00,25.47,25.48,25.45,25.45,145500.0,19.5505,19.5581,19.5351,19.5351,145500.0
2012-12-26 15:30:00,25.45,25.46,25.41,25.41,211800.0,19.5351,19.5428,19.5044,19.5044,211800.0
2012-12-26 15:40:00,25.41,25.41,25.37,25.38,270800.0,19.5044,19.5044,19.4737,19.4814,270800.0
2012-12-26 15:50:00,25.39,25.4,25.36,25.4,769800.0,19.4891,19.4967,19.466,19.4967,769800.0
2012-12-27 09:30:00,25.22,25.31,25.19,25.22,443100.0,19.4578,19.5272,19.4347,19.4578,443100.0
2012-12-27 09:40:00,25.22,25.27,25.21,25.22,171500.0,19.4578,19.4964,19.4501,19.4578,171500.0
2012-12-27 09:50:00,25.22,25.22,25.19,25.21,243300.0,19.4578,19.4578,19.4347,19.4501,243300.0
2012-12-27 10:00:00,25.21,25.22,25.19,25.21,232400.0,19.4501,19.4578,19.4347,19.4501,232400.0
2012-12-27 10:10:00,25.21,25.21,25.1,25.1,286700.0,19.4501,19.4501,19.3652,19.3652,286700.0
2012-12-27 10:20:00,25.11,25.16,25.08,25.15,247900.0,19.3729,19.4115,19.3498,19.4038,247900.0
2012-12-27 10:30:00,25.14,25.17,25.12,25.15,135500.0,19.3961,19.4192,19.3807,19.4038,135500.0
2012-12-27 10:40:00,25.14,25.21,25.14,25.21,87600.0,19.3961,19.4501,19.3961,19.4501,87600.0
2012-12-27 10:50:00,25.21,25.21,25.17,25.21,152000.0,19.4501,19.4501,19.4192,19.4501,152000.0
2012-12-27 11:00:00,25.2,25.27,25.2,25.23,299800.0,19.4424,19.4964,19.4424,19.4655,299800.0
2012-12-27 11:10:00,25.24,25.24,25.14,25.21,223600.0,19.4732,19.4732,19.3961,19.4501,223600.0
2012-12-27 11:20:00,25.21,25.26,25.2,25.26,245000.0,19.4501,19.4887,19.4424,19.4887,245000.0
2012-12-27 11:30:00,25.26,25.29,25.25,25.28,118700.0,19.4887,19.5118,19.481,19.5041,118700.0
2012-12-27 11:40:00,25.28,25.29,25.24,25.26,161400.0,19.5041,19.5118,19.4732,19.4887,161400.0
2012-12-27 11:50:00,25.26,25.26,25.17,25.19,184300.0,19.4887,19.4887,19.4192,19.4347,184300.0
2012-12-27 12:00:00,25.19,25.19,25.14,25.17,201300.0,19.4347,19.4347,19.3961,19.4192,201300.0
2012-12-27 12:10:00,25.17,25.19,25.15,25.17,119700.0,19.4192,19.4347,19.4038,19.4192,119700.0
2012-12-27 12:20:00,25.17,25.17,25.12,25.13,86100.0,19.4192,19.4192,19.3807,19.3884,86100.0
2012-12-27 12:30:00,25.14,25.14,25.06,25.13,278900.0,19.3961,19.3961,19.3344,19.3884,278900.0
2012-12-27 12:40:00,25.12,25.22,25.11,25.21,407500.0,19.3807,19.4578,19.3729,19.4501,407500.0
2012-12-27 12:50:00,25.21,25.29,25.2,25.29,146700.0,19.4501,19.5118,19.4424,19.5118,146700.0
2012-12-27 13:00:00,25.29,25.3,25.26,25.3,147200.0,19.5118,19.5195,19.4887,19.5195,147200.0
2012-12-27 13:10:00,25.29,25.29,25.25,25.28,388800.0,19.5118,19.5118,19.481,19.5041,388800.0
2012-12-27 13:20:00,25.27,25.29,25.26,25.28,199800.0,19.4964,19.5118,19.4887,19.5041,199800.0
2012-12-27 13:30:00,25.28,25.29,25.26,25.28,149800.0,19.5041,19.5118,19.4887,19.5041,149800.0
2012-12-27 13:40:00,25.28,25.3,25.25,25.27,142900.0,19.5041,19.5195,19.481,19.4964,142900.0
2012-12-27 13:50:00,25.28,25.28,25.25,25.25,104500.0,19.5041,19.5041,19.481,19.481,104500.0
2012-12-27 14:00:00,25.26,25.27,25.25,25.25,138300.0,19.4887,19.4964,19.481,19.481,138300.0
2012-12-27 14:10:00,25.26,25.27,25.24,25.25,112800.0,19.4887,19.4964,19.4732,19.481,112800.0
2012-12-27 14:20:00,25.26,25.27,25.24,25.25,163400.0,19.4887,19.4964,19.4732,19.481,163400.0
2012-12-27 14:30:00,25.26,25.27,25.24,25.25,343900.0,19.4887,19.4964,19.4732,19.481,343900.0
2012-12-27 14:40:00,25.26,25.36,25.25,25.31,309400.0,19.4887,19.5658,19.481,19.5272,309400.0
2012-12-27 14:50:00,25.32,25.34,25.29,25.33,202500.0,19.535,19.5504,19.5118,19.5427,202500.0
2012-12-27 15:00:00,25.33,25.35,25.29,25.34,157300.0,19.5427,19.5581,19.5118,19.5504,157300.0
2012-12-27 15:10:00,25.34,25.34,25.31,25.32,96100.0,19.5504,19.5504,19.5272,19.535,96100.0
2012-12-27 15:20:00,25.32,25.38,25.31,25.34,226500.0,19.535,19.5813,19.5272,19.5504,226500.0
2012-12-27 15:30:00,25.34,25.39,25.34,25.39,334200.0,19.5504,19.589,19.5504,19.589,334200.0
2012-12-27 15:40:00,25.39,25.42,25.38,25.4,315700.0,19.589,19.6121,19.5813,19.5967,315700.0
2012-12-27 15:50:00,25.41,25.43,25.35,25.35,511000.0,19.6044,19.6198,19.5581,19.5581,511000.0
2012-12-28 09:30:00,25.21,25.35,25.16,25.23,174000.0,19.4501,19.5581,19.4115,19.4655,174000.0
2012-12-28 09:40:00,25.22,25.24,25.17,25.19,108800.0,19.4578,19.4732,19.4192,19.4347,108800.0
2012-12-28 09:50:00,25.19,25.23,25.18,25.21,120200.0,19.4347,19.4655,19.4269,19.4501,120200.0
2012-12-28 10:00:00,25.21,25.25,25.18,25.2,157400.0,19.4501,19.481,19.4269,19.4424,157400.0
2012-12-28 10:10:00,25.2,25.22,25.15,25.21,199400.0,19.4424,19.4578,19.4038,19.4501,199400.0
2012-12-28 10:20:00,25.21,25.23,25.16,25.19,107800.0,19.4501,19.4655,19.4115,19.4347,107800.0
2012-12-28 10:30:00,25.18,25.24,25.18,25.21,106600.0,19.4269,19.4732,19.4269,19.4501,106600.0
2012-12-28 10:40:00,25.21,25.32,25.2,25.28,113200.0,19.4501,19.535,19.4424,19.5041,113200.0
2012-12-28 10:50:00,25.29,25.31,25.27,25.28,133500.0,19.5118,19.5272,19.4964,19.5041,133500.0
2012-12-28 11:00:00,25.28,25.28,25.23,25.24,66500.0,19.5041,19.5041,19.4655,19.4732,66500.0
2012-12-28 11:10:00,25.25,25.25,25.22,25.25,89900.0,19.481,19.481,19.4578,19.481,89900.0
2012-12-28 11:20:00,25.25,25.25,25.23,25.23,57800.0,19.481,19.481,19.4655,19.4655,57800.0
2012-12-28 11:30:00,25.24,25.27,25.23,25.25,136700.0,19.4732,19.4964,19.4655,19.481,136700.0
2012-12-28 11:40:00,25.25,25.31,25.24,25.31,116700.0,19.481,19.5272,19.4732,19.5272,116700.0
2012-12-28 11:50:00,25.31,25.32,25.3,25.3,80600.0,19.5272,19.535,19.5195,19.5195,80600.0
2012-12-28 12:00:00,25.3,25.31,25.29,25.3,65600.0,19.5195,19.5272,19.5118,19.5195,65600.0
2012-12-28 12:10:00,25.3,25.33,25.29,25.31,106100.0,19.5195,19.5427,19.5118,19.5272,106100.0
2012-12-28 12:20:00,25.32,25.32,25.28,25.31,76100.0,19.535,19.535,19.5041,19.5272,76100.0
2012-12-28 12:30:00,25.32,25.36,25.31,25.36,338800.0,19.535,19.5658,19.5272,19.5658,338800.0
2012-12-28 12:40:00,25.35,25.36,25.33,25.36,195300.0,19.5581,19.5658,19.5427,19.5658,195300.0
2012-12-28 12:50:00,25.36,25.37,25.34,25.35,86300.0,19.5658,19.5735,19.5504,19.5581,86300.0
2012-12-28 13:00:00,25.35,25.36,25.28,25.31,115000.0,19.5581,19.5658,19.5041,19.5272,115000.0
2012-12-28 13:10:00,25.3,25.35,25.3,25.35,144800.0,19.5195,19.5581,19.5195,19.5581,144800.0
2012-12-28 13:20:00,25.34,25.36,25.33,25.34,107900.0,19.5504,19.5658,19.5427,19.5504,107900.0
2012-12-28 13:30:00,25.34,25.35,25.33,25.34,263000.0,19.5504,19.5581,19.5427,19.5504,263000.0
2012-12-28 13:40:00,25.33,25.36,25.33,25.35,85000.0,19.5427,19.5658,19.5427,19.5581,85000.0
2012-12-28 13:50:00,25.34,25.35,25.28,25.31,211500.0,19.5504,19.5581,19.5041,19.5272,211500.0
2012-12-28 14:00:00,25.32,25.35,25.31,25.34,229200.0,19.535,19.5581,19.5272,19.5504,229200.0
2012-12-28 14:10:00,25.34,25.35,25.31,25.31,100300.0,19.5504,19.5581,19.5272,19.5272,100300.0
2012-12-28 14:20:00,25.31,25.32,25.29,25.3,316800.0,19.5272,19.535,19.5118,19.5195,316800.0
2012-12-28 14:30:00,25.3,25.32,25.27,25.29,175200.0,19.5195,19.535,19.4964,19.5118,175200.0
2012-12-28 14:40:00,25.28,25.31,25.28,25.29,75400.0,19.5041,19.5272,19.5041,19.5118,75400.0
2012-12-28 14:50:00,25.29,25.29,25.27,25.28,70000.0,19.5118,19.5118,19.4964,19.5041,70000.0
2012-12-28 15:00:00,25.28,25.28,25.24,25.25,131700.0,19.5041,19.5041,19.4732,19.481,131700.0
2012-12-28 15:10:00,25.25,25.28,25.23,25.26,144300.0,19.481,19.5041,19.4655,19.4887,144300.0
2012-12-28 15:20:00,25.26,25.27,25.25,25.25,380800.0,19.4887,19.4964,19.481,19.481,380800.0
2012-12-28 15:30:00,25.25,25.28,25.21,25.24,399600.0,19.481,19.5041,19.4501,19.4732,399600.0
2012-12-28 15:40:00,25.25,25.26,25.19,25.19,302000.0,19.481,19.4887,19.4347,19.4347,302000.0
2012-12-28 15:50:00,25.2,25.29,25.18,25.26,2240900.0,19.4424,19.5118,19.4269,19.4887,2240900.0
2012-12-31 09:30:00,25.04,25.16,25.0,25.16,600500.0,19.3189,19.4115,19.2881,19.4115,600500.0
2012-12-31 09:40:00,25.15,25.16,25.05,25.05,282000.0,19.4038,19.4115,19.3266,19.3266,282000.0
2012-12-31 09:50:00,25.05,25.1,25.02,25.07,274600.0,19.3266,19.3652,19.3035,19.3421,274600.0
2012-12-31 10:00:00,25.07,25.11,25.07,25.08,134100.0,19.3421,19.3729,19.3421,19.3498,134100.0
2012-12-31 10:10:00,25.09,25.09,25.02,25.03,180900.0,19.3575,19.3575,19.3035,19.3112,180900.0
2012-12-31 10:20:00,25.02,25.11,25.02,25.04,131800.0,19.3035,19.3729,19.3035,19.3189,131800.0
2012-12-31 10:30:00,25.05,25.08,25.03,25.06,163500.0,19.3266,19.3498,19.3112,19.3344,163500.0
2012-12-31 10:40:00,25.05,25.08,25.02,25.05,220500.0,19.3266,19.3498,19.3035,19.3266,220500.0
2012-12-31 10:50:00,25.05,25.08,25.03,25.05,147900.0,19.3266,19.3498,19.3112,19.3266,147900.0
2012-12-31 11:00:00,25.05,25.12,25.05,25.07,148200.0,19.3266,19.3807,19.3266,19.3421,148200.0
2012-12-31 11:10:00,25.08,25.1,25.05,25.05,53300.0,19.3498,19.3652,19.3266,19.3266,53300.0
2012-12-31 11:20:00,25.05,25.07,25.03,25.04,196900.0,19.3266,19.3421,19.3112,19.3189,196900.0
2012-12-31 11:30:00,25.05,25.05,25.02,25.04,105400.0,19.3266,19.3266,19.3035,19.3189,105400.0
2012-12-31 11:40:00,25.04,25.06,25.02,25.03,203400.0,19.3189,19.3344,19.3035,19.3112,203400.0
2012-12-31 11:50:00,25.03,25.05,25.01,25.01,158800.0,19.3112,19.3266,19.2958,19.2958,158800.0
2012-12-31 12:00:00,25.02,25.04,25.01,25.03,141500.0,19.3035,19.3189,19.2958,19.3112,141500.0
2012-12-31 12:10:00,25.03,25.07,25.03,25.06,147100.0,19.3112,19.3421,19.3112,19.3344,147100.0
2012-12-31 12:20:00,25.06,25.09,25.04,25.09,287900.0,19.3344,19.3575,19.3189,19.3575,287900.0
2012-12-31 12:30:00,25.09,25.11,25.07,25.08,118700.0,19.3575,19.3729,19.3421,19.3498,118700.0
2012-12-31 12:40:00,25.07,25.23,25.07,25.21,389200.0,19.3421,19.4655,19.3421,19.4501,389200.0
2012-12-31 12:50:00,25.21,25.22,25.11,25.14,172200.0,19.4501,19.4578,19.3729,19.3961,172200.0
2012-12-31 13:00:00,25.15,25.16,25.12,25.14,316700.0,19.4038,19.4115,19.3807,19.3961,316700.0
2012-12-31 13:10:00,25.14,25.24,25.14,25.2,241400.0,19.3961,19.4732,19.3961,19.4424,241400.0
2012-12-31 13:20:00,25.2,25.24,25.19,25.24,143700.0,19.4424,19.4732,19.4347,19.4732,143700.0
2012-12-31 13:30:00,25.24,25.24,25.19,25.2,111400.0,19.4732,19.4732,19.4347,19.4424,111400.0
2012-12-31 13:40:00,25.2,25.29,25.14,25.17,404100.0,19.4424,19.5118,19.3961,19.4192,404100.0
2012-12-31 13:50:00,25.16,25.23,25.15,25.2,253500.0,19.4115,19.4655,19.4038,19.4424,253500.0
2012-12-31 14:00:00,25.21,25.23,25.19,25.21,142200.0,19.4501,19.4655,19.4347,19.4501,142200.0
2012-12-31 14:10:00,25.21,25.21,25.0,25.16,145900.0,19.4501,19.4501,19.2881,19.4115,145900.0
2012-12-31 14:20:00,25.16,25.24,25.16,25.24,118500.0,19.4115,19.4732,19.4115,19.4732,118500.0
2012-12-31 14:30:00,25.24,25.25,25.21,25.23,171600.0,19.4732,19.481,19.4501,19.4655,171600.0
2012-12-31 14:40:00,25.23,25.34,25.23,25.33,343600.0,19.4655,19.5504,19.4655,19.5427,343600.0
2012-12-31 14:50:00,25.33,25.37,25.27,25.35,315000.0,19.5427,19.5735,19.4964,19.5581,315000.0
2012-12-31 15:00:00,25.36,25.4,25.34,25.34,194100.0,19.5658,19.5967,19.5504,19.5504,194100.0
2012-12-31 15:10:00,25.34,25.35,25.26,25.27,298900.0,19.5504,19.5581,19.4887,19.4964,298900.0
2012-12-31 15:20:00,25.27,25.3,25.22,25.27,243800.0,19.4964,19.5195,19.4578,19.4964,243800.0
2012-12-31 15:30:00,25.28,25.37,25.28,25.35,220600.0,19.5041,19.5735,19.5041,19.5581,220600.0
2012-12-31 15:40:00,25.36,25.42,25.33,25.41,486000.0,19.5658,19.6121,19.5427,19.6044,486000.0
2012-12-31 15:50:00,25.41,25.49,25.38,25.49,1161300.0,19.6044,19.6661,19.5813,19.6661,1161300.0
2013-01-02 09:30:00,25.81,26.0,25.78,26.0,888100.0,19.913,20.0596,19.8899,20.0596,888100.0
2013-01-02 09:40:00,26.0,26.22,25.99,26.22,1032500.0,20.0596,20.2293,20.0519,20.2293,1032500.0
2013-01-02 09:50:00,26.22,26.48,26.22,26.37,995200.0,20.2293,20.4299,20.2293,20.3451,995200.0
2013-01-02 10:00:00,26.37,26.41,26.33,26.4,608500.0,20.3451,20.3759,20.3142,20.3682,608500.0
2013-01-02 10:10:00,26.4,26.43,26.28,26.35,785000.0,20.3682,20.3913,20.2756,20.3296,785000.0
2013-01-02 10:20:00,26.35,26.44,26.35,26.44,487800.0,20.3296,20.3991,20.3296,20.3991,487800.0
2013-01-02 10:30:00,26.44,26.47,26.4,26.44,406800.0,20.3991,20.4222,20.3682,20.3991,406800.0
2013-01-02 10:40:00,26.44,26.48,26.44,26.47,402700.0,20.3991,20.4299,20.3991,20.4222,402700.0
2013-01-02 10:50:00,26.48,26.5,26.42,26.5,536300.0,20.4299,20.4454,20.3836,20.4454,536300.0
2013-01-02 11:00:00,26.49,26.5,26.41,26.43,389000.0,20.4376,20.4454,20.3759,20.3913,389000.0
2013-01-02 11:10:00,26.43,26.62,26.43,26.62,597600.0,20.3913,20.5379,20.3913,20.5379,597600.0
2013-01-02 11:20:00,26.62,26.65,26.58,26.62,669500.0,20.5379,20.5611,20.5071,20.5379,669500.0
2013-01-02 11:30:00,26.62,26.63,26.47,26.56,455800.0,20.5379,20.5457,20.4222,20.4916,455800.0
2013-01-02 11:40:00,26.56,26.58,26.52,26.53,324200.0,20.4916,20.5071,20.4608,20.4685,324200.0
2013-01-02 11:50:00,26.54,26.59,26.48,26.55,365200.0,20.4762,20.5148,20.4299,20.4839,365200.0
2013-01-02 12:00:00,26.55,26.62,26.52,26.61,152700.0,20.4839,20.5379,20.4608,20.5302,152700.0
2013-01-02 12:10:00,26.61,26.66,26.58,26.59,638200.0,20.5302,20.5688,20.5071,20.5148,638200.0
2013-01-02 12:20:00,26.59,26.59,26.44,26.45,332200.0,20.5148,20.5148,20.3991,20.4068,332200.0
2013-01-02 12:30:00,26.44,26.45,26.36,26.38,211200.0,20.3991,20.4068,20.3373,20.3528,211200.0
2013-01-02 12:40:00,26.39,26.46,26.38,26.39,248600.0,20.3605,20.4145,20.3528,20.3605,248600.0
2013-01-02 12:50:00,26.4,26.41,26.35,26.38,182600.0,20.3682,20.3759,20.3296,20.3528,182600.0
2013-01-02 13:00:00,26.39,26.41,26.34,26.4,119000.0,20.3605,20.3759,20.3219,20.3682,119000.0
2013-01-02 13:10:00,26.41,26.45,26.39,26.39,184400.0,20.3759,20.4068,20.3605,20.3605,184400.0
2013-01-02 13:20:00,26.39,26.39,26.29,26.34,235000.0,20.3605,20.3605,20.2833,20.3219,235000.0
2013-01-02 13:30:00,26.35,26.38,26.33,26.35,160100.0,20.3296,20.3528,20.3142,20.3296,160100.0
2013-01-02 13:40:00,26.35,26.37,26.32,26.34,152800.0,20.3296,20.3451,20.3065,20.3219,152800.0
2013-01-02 13:50:00,26.35,26.4,26.34,26.36,194600.0,20.3296,20.3682,20.3219,20.3373,194600.0
2013-01-02 14:00:00,26.35,26.38,26.33,26.35,126500.0,20.3296,20.3528,20.3142,20.3296,126500.0
2013-01-02 14:10:00,26.35,26.4,26.34,26.39,207300.0,20.3296,20.3682,20.3219,20.3605,207300.0
2013-01-02 14:20:00,26.39,26.4,26.31,26.33,209700.0,20.3605,20.3682,20.2988,20.3142,209700.0
2013-01-02 14:30:00,26.33,26.35,26.31,26.34,128400.0,20.3142,20.3296,20.2988,20.3219,128400.0
2013-01-02 14:40:00,26.34,26.35,26.34,26.34,117300.0,20.3219,20.3296,20.3219,20.3219,117300.0
2013-01-02 14:50:00,26.35,26.47,26.34,26.42,342500.0,20.3296,20.4222,20.3219,20.3836,342500.0
2013-01-02 15:00:00,26.41,26.47,26.41,26.47,297900.0,20.3759,20.4222,20.3759,20.4222,297900.0
2013-01-02 15:10:00,26.47,26.53,26.45,26.53,273200.0,20.4222,20.4685,20.4068,20.4685,273200.0
2013-01-02 15:20:00,26.53,26.56,26.5,26.52,488700.0,20.4685,20.4916,20.4454,20.4608,488700.0
2013-01-02 15:30:00,26.52,26.6,26.49,26.59,436100.0,20.4608,20.5225,20.4376,20.5148,436100.0
2013-01-02 15:40:00,26.59,26.6,26.5,26.5,516400.0,20.5148,20.5225,20.4454,20.4454,516400.0
2013-01-02 15:50:00,26.51,26.69,26.51,26.67,1476400.0,20.4531,20.5919,20.4531,20.5765,1476400.0
2013-01-03 09:30:00,26.7,26.77,26.62,26.67,409900.0,20.5997,20.6537,20.5379,20.5765,409900.0
2013-01-03 09:40:00,26.68,26.72,26.58,26.67,497100.0,20.5842,20.6151,20.5071,20.5765,497100.0
2013-01-03 09:50:00,26.67,26.68,26.58,26.59,286400.0,20.5765,20.5842,20.5071,20.5148,286400.0
2013-01-03 10:00:00,26.58,26.62,26.49,26.49,339900.0,20.5071,20.5379,20.4376,20.4376,339900.0
2013-01-03 10:10:00,26.5,26.53,26.49,26.52,286000.0,20.4454,20.4685,20.4376,20.4608,286000.0
2013-01-03 10:20:00,26.52,26.54,26.51,26.53,187100.0,20.4608,20.4762,20.4531,20.4685,187100.0
2013-01-03 10:30:00,26.54,26.55,26.5,26.54,202400.0,20.4762,20.4839,20.4454,20.4762,202400.0
2013-01-03 10:40:00,26.54,26.56,26.5,26.5,101100.0,20.4762,20.4916,20.4454,20.4454,101100.0
2013-01-03 10:50:00,26.5,26.57,26.5,26.57,110900.0,20.4454,20.4994,20.4454,20.4994,110900.0
2013-01-03 11:00:00,26.56,26.67,26.56,26.64,326400.0,20.4916,20.5765,20.4916,20.5534,326400.0
2013-01-03 11:10:00,26.65,26.68,26.63,26.64,136700.0,20.5611,20.5842,20.5457,20.5534,136700.0
2013-01-03 11:20:00,26.64,26.68,26.62,26.67,125300.0,20.5534,20.5842,20.5379,20.5765,125300.0
2013-01-03 11:30:00,26.67,26.72,26.65,26.71,219000.0,20.5765,20.6151,20.5611,20.6074,219000.0
2013-01-03 11:40:00,26.72,26.72,26.67,26.71,140800.0,20.6151,20.6151,20.5765,20.6074,140800.0
2013-01-03 11:50:00,26.71,26.72,26.67,26.69,140800.0,20.6074,20.6151,20.5765,20.5919,140800.0
2013-01-03 12:00:00,26.69,26.7,26.6,26.64,304000.0,20.5919,20.5997,20.5225,20.5534,304000.0
2013-01-03 12:10:00,26.64,26.66,26.62,26.62,80200.0,20.5534,20.5688,20.5379,20.5379,80200.0
2013-01-03 12:20:00,26.62,26.64,26.61,26.61,136300.0,20.5379,20.5534,20.5302,20.5302,136300.0
2013-01-03 12:30:00,26.61,26.63,26.59,26.62,120900.0,20.5302,20.5457,20.5148,20.5379,120900.0
2013-01-03 12:40:00,26.63,26.64,26.59,26.59,112300.0,20.5457,20.5534,20.5148,20.5148,112300.0
2013-01-03 12:50:00,26.6,26.61,26.59,26.59,84700.0,20.5225,20.5302,20.5148,20.5148,84700.0
2013-01-03 13:00:00,26.6,26.6,26.57,26.59,61200.0,20.5225,20.5225,20.4994,20.5148,61200.0
2013-01-03 13:10:00,26.6,26.61,26.56,26.61,97900.0,20.5225,20.5302,20.4916,20.5302,97900.0
2013-01-03 13:20:00,26.6,26.61,26.58,26.61,148600.0,20.5225,20.5302,20.5071,20.5302,148600.0
2013-01-03 13:30:00,26.61,26.62,26.6,26.61,36300.0,20.5302,20.5379,20.5225,20.5302,36300.0
2013-01-03 13:40:00,26.61,26.61,26.61,26.61,0.0,20.5302,20.5302,20.5302,20.5302,0.0
2013-01-03 13:50:00,26.61,26.61,26.55,26.57,146800.0,20.5302,20.5302,20.4839,20.4994,146800.0
2013-01-03 14:00:00,26.57,26.58,26.5,26.57,239900.0,20.4994,20.5071,20.4454,20.4994,239900.0
2013-01-03 14:10:00,26.58,26.61,26.56,26.6,241700.0,20.5071,20.5302,20.4916,20.5225,241700.0
2013-01-03 14:20:00,26.6,26.61,26.5,26.59,206800.0,20.5225,20.5302,20.4454,20.5148,206800.0
2013-01-03 14:30:00,26.59,26.61,26.57,26.59,182300.0,20.5148,20.5302,20.4994,20.5148,182300.0
2013-01-03 14:40:00,26.59,26.64,26.58,26.62,109000.0,20.5148,20.5534,20.5071,20.5379,109000.0
2013-01-03 14:50:00,26.63,26.63,26.6,26.63,153200.0,20.5457,20.5457,20.5225,20.5457,153200.0
2013-01-03 15:00:00,26.63,26.63,26.6,26.6,123300.0,20.5457,20.5457,20.5225,20.5225,123300.0
2013-01-03 15:10:00,26.6,26.62,26.59,26.6,131100.0,20.5225,20.5379,20.5148,20.5225,131100.0
2013-01-03 15:20:00,26.6,26.62,26.58,26.58,283500.0,20.5225,20.5379,20.5071,20.5071,283500.0
2013-01-03 15:30:00,26.59,26.61,26.56,26.61,277300.0,20.5148,20.5302,20.4916,20.5302,277300.0
2013-01-03 15:40:00,26.61,26.63,26.59,26.61,455400.0,20.5302,20.5457,20.5148,20.5302,455400.0
2013-01-03 15:50:00,26.61,26.65,26.58,26.64,638500.0,20.5302,20.5611,20.5071,20.5534,638500.0
2013-01-04 09:30:00,26.7,26.75,26.55,26.62,177400.0,20.5997,20.6382,20.4839,20.5379,177400.0
2013-01-04 09:40:00,26.62,26.65,26.59,26.63,277600.0,20.5379,20.5611,20.5148,20.5457,277600.0
2013-01-04 09:50:00,26.63,26.7,26.62,26.7,197300.0,20.5457,20.5997,20.5379,20.5997,197300.0
2013-01-04 10:00:00,26.7,26.75,26.68,26.69,299100.0,20.5997,20.6382,20.5842,20.5919,299100.0
2013-01-04 10:10:00,26.69,26.77,26.69,26.74,191700.0,20.5919,20.6537,20.5919,20.6305,191700.0
2013-01-04 10:20:00,26.73,26.76,26.67,26.75,312400.0,20.6228,20.646,20.5765,20.6382,312400.0
2013-01-04 10:30:00,26.75,26.77,26.67,26.72,292900.0,20.6382,20.6537,20.5765,20.6151,292900.0
2013-01-04 10:40:00,26.71,26.71,26.64,26.64,303000.0,20.6074,20.6074,20.5534,20.5534,303000.0
2013-01-04 10:50:00,26.65,26.65,26.58,26.61,153400.0,20.5611,20.5611,20.5071,20.5302,153400.0
2013-01-04 11:00:00,26.61,26.64,26.6,26.61,83900.0,20.5302,20.5534,20.5225,20.5302,83900.0
2013-01-04 11:10:00,26.61,26.67,26.6,26.63,117500.0,20.5302,20.5765,20.5225,20.5457,117500.0
2013-01-04 11:20:00,26.64,26.69,26.62,26.68,187000.0,20.5534,20.5919,20.5379,20.5842,187000.0
2013-01-04 11:30:00,26.68,26.75,26.67,26.71,136800.0,20.5842,20.6382,20.5765,20.6074,136800.0
2013-01-04 11:40:00,26.71,26.74,26.71,26.71,113500.0,20.6074,20.6305,20.6074,20.6074,113500.0
2013-01-04 11:50:00,26.72,26.76,26.71,26.73,177300.0,20.6151,20.646,20.6074,20.6228,177300.0
2013-01-04 12:00:00,26.73,26.73,26.68,26.68,79400.0,20.6228,20.6228,20.5842,20.5842,79400.0
2013-01-04 12:10:00,26.68,26.74,26.68,26.73,117200.0,20.5842,20.6305,20.5842,20.6228,117200.0
2013-01-04 12:20:00,26.73,26.76,26.72,26.75,212600.0,20.6228,20.646,20.6151,20.6382,212600.0
2013-01-04 12:30:00,26.75,26.77,26.74,26.77,198600.0,20.6382,20.6537,20.6305,20.6537,198600.0
2013-01-04 12:40:00,26.77,26.8,26.75,26.78,103700.0,20.6537,20.6768,20.6382,20.6614,103700.0
2013-01-04 12:50:00,26.78,26.8,26.76,26.77,126800.0,20.6614,20.6768,20.646,20.6537,126800.0
2013-01-04 13:00:00,26.77,26.78,26.74,26.77,94500.0,20.6537,20.6614,20.6305,20.6537,94500.0
2013-01-04 13:10:00,26.77,26.78,26.74,26.75,54200.0,20.6537,20.6614,20.6305,20.6382,54200.0
2013-01-04 13:20:00,26.76,26.78,26.75,26.78,81500.0,20.646,20.6614,20.6382,20.6614,81500.0
2013-01-04 13:30:00,26.78,26.82,26.77,26.81,146300.0,20.6614,20.6922,20.6537,20.6845,146300.0
2013-01-04 13:40:00,26.82,26.83,26.8,26.83,114200.0,20.6922,20.7,20.6768,20.7,114200.0
2013-01-04 13:50:00,26.83,26.83,26.78,26.78,75300.0,20.7,20.7,20.6614,20.6614,75300.0
2013-01-04 14:00:00,26.78,26.8,26.76,26.76,114400.0,20.6614,20.6768,20.646,20.646,114400.0
2013-01-04 14:10:00,26.76,26.79,26.74,26.75,82000.0,20.646,20.6691,20.6305,20.6382,82000.0
2013-01-04 14:20:00,26.75,26.79,26.73,26.78,232100.0,20.6382,20.6691,20.6228,20.6614,232100.0
2013-01-04 14:30:00,26.79,26.8,26.76,26.78,148500.0,20.6691,20.6768,20.646,20.6614,148500.0
2013-01-04 14:40:00,26.78,26.78,26.73,26.74,84800.0,20.6614,20.6614,20.6228,20.6305,84800.0
2013-01-04 14:50:00,26.74,26.77,26.73,26.77,119400.0,20.6305,20.6537,20.6228,20.6537,119400.0
2013-01-04 15:00:00,26.76,26.78,26.75,26.75,112800.0,20.646,20.6614,20.6382,20.6382,112800.0
2013-01-04 15:10:00,26.75,26.77,26.73,26.73,148900.0,20.6382,20.6537,20.6228,20.6228,148900.0
2013-01-04 15:20:00,26.74,26.77,26.73,26.76,220800.0,20.6305,20.6537,20.6228,20.646,220800.0
2013-01-04 15:30:00,26.75,26.76,26.73,26.75,239100.0,20.6382,20.646,20.6228,20.6382,239100.0
2013-01-04 15:40:00,26.76,26.76,26.7,26.7,293600.0,20.646,20.646,20.5997,20.5997,293600.0
2013-01-04 15:50:00,26.71,26.76,26.7,26.73,795600.0,20.6074,20.646,20.5997,20.6228,795600.0
2013-01-07 09:30:00,26.62,26.74,26.56,26.61,338000.0,20.5379,20.6305,20.4916,20.5302,338000.0
2013-01-07 09:40:00,26.6,26.61,26.56,26.58,258100.0,20.5225,20.5302,20.4916,20.5071,258100.0
2013-01-07 09:50:00,26.58,26.63,26.55,26.62,194600.0,20.5071,20.5457,20.4839,20.5379,194600.0
2013-01-07 10:00:00,26.62,26.62,26.59,26.61,139100.0,20.5379,20.5379,20.5148,20.5302,139100.0
2013-01-07 10:10:00,26.61,26.64,26.6,26.6,129200.0,20.5302,20.5534,20.5225,20.5225,129200.0
2013-01-07 10:20:00,26.6,26.63,26.59,26.63,164900.0,20.5225,20.5457,20.5148,20.5457,164900.0
2013-01-07 10:30:00,26.62,26.64,26.61,26.62,114100.0,20.5379,20.5534,20.5302,20.5379,114100.0
2013-01-07 10:40:00,26.62,26.63,26.6,26.61,71900.0,20.5379,20.5457,20.5225,20.5302,71900.0
2013-01-07 10:50:00,26.61,26.62,26.59,26.6,159200.0,20.5302,20.5379,20.5148,20.5225,159200.0
2013-01-07 11:00:00,26.6,26.63,26.59,26.62,158800.0,20.5225,20.5457,20.5148,20.5379,158800.0
2013-01-07 11:10:00,26.61,26.62,26.59,26.6,175500.0,20.5302,20.5379,20.5148,20.5225,175500.0
2013-01-07 11:20:00,26.59,26.64,26.59,26.63,236300.0,20.5148,20.5534,20.5148,20.5457,236300.0
2013-01-07 11:30:00,26.63,26.64,26.61,26.61,119900.0,20.5457,20.5534,20.5302,20.5302,119900.0
2013-01-07 11:40:00,26.61,26.61,26.59,26.59,282000.0,20.5302,20.5302,20.5148,20.5148,282000.0
2013-01-07 11:50:00,26.6,26.64,26.59,26.62,217800.0,20.5225,20.5534,20.5148,20.5379,217800.0
2013-01-07 12:00:00,26.62,26.64,26.6,26.62,251300.0,20.5379,20.5534,20.5225,20.5379,251300.0
2013-01-07 12:10:00,26.61,26.62,26.59,26.61,106600.0,20.5302,20.5379,20.5148,20.5302,106600.0
2013-01-07 12:20:00,26.61,26.61,26.58,26.61,122600.0,20.5302,20.5302,20.5071,20.5302,122600.0
2013-01-07 12:30:00,26.61,26.64,26.6,26.62,119500.0,20.5302,20.5534,20.5225,20.5379,119500.0
2013-01-07 12:40:00,26.61,26.62,26.6,26.61,47900.0,20.5302,20.5379,20.5225,20.5302,47900.0
2013-01-07 12:50:00,26.61,26.62,26.59,26.61,142800.0,20.5302,20.5379,20.5148,20.5302,142800.0
2013-01-07 13:00:00,26.61,26.63,26.59,26.6,101000.0,20.5302,20.5457,20.5148,20.5225,101000.0
2013-01-07 13:10:00,26.6,26.61,26.58,26.61,103000.0,20.5225,20.5302,20.5071,20.5302,103000.0
2013-01-07 13:20:00,26.61,26.62,26.59,26.6,98000.0,20.5302,20.5379,20.5148,20.5225,98000.0
2013-01-07 13:30:00,26.6,26.62,26.59,26.61,172400.0,20.5225,20.5379,20.5148,20.5302,172400.0
2013-01-07 13:40:00,26.61,26.62,26.58,26.61,161800.0,20.5302,20.5379,20.5071,20.5302,161800.0
2013-01-07 13:50:00,26.61,26.65,26.61,26.63,127500.0,20.5302,20.5611,20.5302,20.5457,127500.0
2013-01-07 14:00:00,26.63,26.63,26.6,26.62,101100.0,20.5457,20.5457,20.5225,20.5379,101100.0
2013-01-07 14:10:00,26.61,26.62,26.59,26.61,91600.0,20.5302,20.5379,20.5148,20.5302,91600.0
2013-01-07 14:20:00,26.61,26.62,26.6,26.61,52500.0,20.5302,20.5379,20.5225,20.5302,52500.0
2013-01-07 14:30:00,26.62,26.63,26.61,26.62,95700.0,20.5379,20.5457,20.5302,20.5379,95700.0
2013-01-07 14:40:00,26.63,26.63,26.6,26.61,112900.0,20.5457,20.5457,20.5225,20.5302,112900.0
2013-01-07 14:50:00,26.61,26.62,26.6,26.61,126000.0,20.5302,20.5379,20.5225,20.5302,126000.0
2013-01-07 15:00:00,26.62,26.63,26.6,26.62,194300.0,20.5379,20.5457,20.5225,20.5379,194300.0
2013-01-07 15:10:00,26.62,26.65,26.6,26.64,201400.0,20.5379,20.5611,20.5225,20.5534,201400.0
2013-01-07 15:20:00,26.65,26.73,26.64,26.7,272900.0,20.5611,20.6228,20.5534,20.5997,272900.0
2013-01-07 15:30:00,26.7,26.72,26.69,26.69,267700.0,20.5997,20.6151,20.5919,20.5919,267700.0
2013-01-07 15:40:00,26.7,26.72,26.69,26.7,257900.0,20.5997,20.6151,20.5919,20.5997,257900.0
2013-01-07 15:50:00,26.71,26.71,26.65,26.67,711000.0,20.6074,20.6074,20.5611,20.5765,711000.0
2013-01-08 09:30:00,26.52,26.82,26.46,26.81,614900.0,20.4608,20.6922,20.4145,20.6845,614900.0
2013-01-08 09:40:00,26.81,26.81,26.71,26.75,246200.0,20.6845,20.6845,20.6074,20.6382,246200.0
2013-01-08 09:50:00,26.75,26.8,26.75,26.8,177600.0,20.6382,20.6768,20.6382,20.6768,177600.0
2013-01-08 10:00:00,26.8,26.8,26.73,26.8,160600.0,20.6768,20.6768,20.6228,20.6768,160600.0
2013-01-08 10:10:00,26.79,26.8,26.71,26.75,417600.0,20.6691,20.6768,20.6074,20.6382,417600.0
2013-01-08 10:20:00,26.75,26.76,26.72,26.75,147000.0,20.6382,20.646,20.6151,20.6382,147000.0
2013-01-08 10:30:00,26.74,26.75,26.68,26.7,169500.0,20.6305,20.6382,20.5842,20.5997,169500.0
2013-01-08 10:40:00,26.69,26.74,26.68,26.73,129600.0,20.5919,20.6305,20.5842,20.6228,129600.0
2013-01-08 10:50:00,26.74,26.78,26.73,26.75,283000.0,20.6305,20.6614,20.6228,20.6382,283000.0
2013-01-08 11:00:00,26.74,26.76,26.72,26.72,138000.0,20.6305,20.646,20.6151,20.6151,138000.0
2013-01-08 11:10:00,26.72,26.82,26.71,26.8,369600.0,20.6151,20.6922,20.6074,20.6768,369600.0
2013-01-08 11:20:00,26.81,26.86,26.8,26.82,226700.0,20.6845,20.7231,20.6768,20.6922,226700.0
2013-01-08 11:30:00,26.82,26.83,26.79,26.81,181700.0,20.6922,20.7,20.6691,20.6845,181700.0
2013-01-08 11:40:00,26.81,26.85,26.8,26.84,247800.0,20.6845,20.7154,20.6768,20.7077,247800.0
2013-01-08 11:50:00,26.84,26.84,26.81,26.82,162700.0,20.7077,20.7077,20.6845,20.6922,162700.0
2013-01-08 12:00:00,26.82,26.86,26.81,26.85,345700.0,20.6922,20.7231,20.6845,20.7154,345700.0
2013-01-08 12:10:00,26.85,26.87,26.85,26.86,75000.0,20.7154,20.7308,20.7154,20.7231,75000.0
2013-01-08 12:20:00,26.86,26.89,26.85,26.88,192800.0,20.7231,20.7462,20.7154,20.7385,192800.0
2013-01-08 12:30:00,26.87,26.88,26.85,26.86,156100.0,20.7308,20.7385,20.7154,20.7231,156100.0
2013-01-08 12:40:00,26.86,26.88,26.85,26.88,125000.0,20.7231,20.7385,20.7154,20.7385,125000.0
2013-01-08 12:50:00,26.89,26.92,26.88,26.91,161100.0,20.7462,20.7694,20.7385,20.7617,161100.0
2013-01-08 13:00:00,26.9,26.91,26.84,26.84,162400.0,20.754,20.7617,20.7077,20.7077,162400.0
2013-01-08 13:10:00,26.85,26.87,26.83,26.84,210000.0,20.7154,20.7308,20.7,20.7077,210000.0
2013-01-08 13:20:00,26.83,26.84,26.8,26.82,225000.0,20.7,20.7077,20.6768,20.6922,225000.0
2013-01-08 13:30:00,26.81,26.87,26.81,26.86,226600.0,20.6845,20.7308,20.6845,20.7231,226600.0
2013-01-08 13:40:00,26.87,26.87,26.84,26.85,183500.0,20.7308,20.7308,20.7077,20.7154,183500.0
2013-01-08 13:50:00,26.85,26.87,26.84,26.85,201500.0,20.7154,20.7308,20.7077,20.7154,201500.0
2013-01-08 14:00:00,26.85,26.86,26.83,26.84,178200.0,20.7154,20.7231,20.7,20.7077,178200.0
2013-01-08 14:10:00,26.83,26.85,26.82,26.84,149100.0,20.7,20.7154,20.6922,20.7077,149100.0
2013-01-08 14:20:00,26.84,26.85,26.82,26.83,205500.0,20.7077,20.7154,20.6922,20.7,205500.0
2013-01-08 14:30:00,26.83,26.83,26.78,26.79,233700.0,20.7,20.7,20.6614,20.6691,233700.0
2013-01-08 14:40:00,26.79,26.79,26.76,26.76,275700.0,20.6691,20.6691,20.646,20.646,275700.0
2013-01-08 14:50:00,26.76,26.8,26.75,26.78,317600.0,20.646,20.6768,20.6382,20.6614,317600.0
2013-01-08 15:00:00,26.77,26.83,26.77,26.83,348700.0,20.6537,20.7,20.6537,20.7,348700.0
2013-01-08 15:10:00,26.83,26.88,26.83,26.84,390700.0,20.7,20.7385,20.7,20.7077,390700.0
2013-01-08 15:20:00,26.84,26.85,26.79,26.79,451400.0,20.7077,20.7154,20.6691,20.6691,451400.0
2013-01-08 15:30:00,26.79,26.8,26.74,26.74,418600.0,20.6691,20.6768,20.6305,20.6305,418600.0
2013-01-08 15:40:00,26.74,26.75,26.71,26.72,559000.0,20.6305,20.6382,20.6074,20.6151,559000.0
2013-01-08 15:50:00,26.72,26.72,26.67,26.67,2211100.0,20.6151,20.6151,20.5765,20.5765,2211100.0
2013-01-09 09:30:00,26.79,26.86,26.68,26.82,495100.0,20.6691,20.7231,20.5842,20.6922,495100.0
2013-01-09 09:40:00,26.82,26.92,26.78,26.9,373000.0,20.6922,20.7694,20.6614,20.754,373000.0
2013-01-09 09:50:00,26.9,26.96,26.89,26.95,235900.0,20.754,20.8003,20.7462,20.7925,235900.0
2013-01-09 10:00:00,26.94,26.98,26.93,26.97,265300.0,20.7848,20.8157,20.7771,20.808,265300.0
2013-01-09 10:10:00,26.97,27.0,26.96,26.99,251600.0,20.808,20.8311,20.8003,20.8234,251600.0
2013-01-09 10:20:00,26.99,27.03,26.99,27.03,390400.0,20.8234,20.8543,20.8234,20.8543,390400.0
2013-01-09 10:30:00,27.02,27.03,26.99,27.0,217600.0,20.8465,20.8543,20.8234,20.8311,217600.0
2013-01-09 10:40:00,27.0,27.02,26.96,26.97,189000.0,20.8311,20.8465,20.8003,20.808,189000.0
2013-01-09 10:50:00,26.96,26.99,26.96,26.98,99100.0,20.8003,20.8234,20.8003,20.8157,99100.0
2013-01-09 11:00:00,26.97,26.99,26.92,26.99,454500.0,20.808,20.8234,20.7694,20.8234,454500.0
2013-01-09 11:10:00,26.99,27.0,26.96,26.97,119400.0,20.8234,20.8311,20.8003,20.808,119400.0
2013-01-09 11:20:00,26.98,26.99,26.95,26.95,381600.0,20.8157,20.8234,20.7925,20.7925,381600.0
2013-01-09 11:30:00,26.95,26.96,26.9,26.94,242700.0,20.7925,20.8003,20.754,20.7848,242700.0
2013-01-09 11:40:00,26.94,26.98,26.93,26.97,222500.0,20.7848,20.8157,20.7771,20.808,222500.0
2013-01-09 11:50:00,26.98,27.0,26.95,26.96,172100.0,20.8157,20.8311,20.7925,20.8003,172100.0
2013-01-09 12:00:00,26.95,26.98,26.94,26.95,257000.0,20.7925,20.8157,20.7848,20.7925,257000.0
2013-01-09 12:10:00,26.95,26.98,26.95,26.97,351400.0,20.7925,20.8157,20.7925,20.808,351400.0
2013-01-09 12:20:00,26.96,26.97,26.95,26.96,93800.0,20.8003,20.808,20.7925,20.8003,93800.0
2013-01-09 12:30:00,26.96,26.98,26.95,26.96,184000.0,20.8003,20.8157,20.7925,20.8003,184000.0
2013-01-09 12:40:00,26.96,26.97,26.91,26.92,169300.0,20.8003,20.808,20.7617,20.7694,169300.0
2013-01-09 12:50:00,26.92,26.93,26.89,26.93,174000.0,20.7694,20.7771,20.7462,20.7771,174000.0
2013-01-09 13:00:00,26.93,26.93,26.9,26.92,155700.0,20.7771,20.7771,20.754,20.7694,155700.0
2013-01-09 13:10:00,26.92,26.98,26.91,26.96,545900.0,20.7694,20.8157,20.7617,20.8003,545900.0
2013-01-09 13:20:00,26.96,26.97,26.93,26.94,137200.0,20.8003,20.808,20.7771,20.7848,137200.0
2013-01-09 13:30:00,26.94,26.99,26.94,26.99,195600.0,20.7848,20.8234,20.7848,20.8234,195600.0
2013-01-09 13:40:00,26.99,27.01,26.98,27.01,143300.0,20.8234,20.8388,20.8157,20.8388,143300.0
2013-01-09 13:50:00,27.01,27.02,26.99,27.02,209400.0,20.8388,20.8465,20.8234,20.8465,209400.0
2013-01-09 14:00:00,27.02,27.02,26.98,27.0,213200.0,20.8465,20.8465,20.8157,20.8311,213200.0
2013-01-09 14:10:00,27.0,27.06,27.0,27.02,238000.0,20.8311,20.8774,20.8311,20.8465,238000.0
2013-01-09 14:20:00,27.01,27.03,26.99,27.02,186700.0,20.8388,20.8543,20.8234,20.8465,186700.0
2013-01-09 14:30:00,27.03,27.04,26.97,27.0,246200.0,20.8543,20.862,20.808,20.8311,246200.0
2013-01-09 14:40:00,27.0,27.0,26.96,26.97,240400.0,20.8311,20.8311,20.8003,20.808,240400.0
2013-01-09 14:50:00,26.96,26.98,26.93,26.98,527400.0,20.8003,20.8157,20.7771,20.8157,527400.0
2013-01-09 15:00:00,26.97,27.0,26.96,26.99,230600.0,20.808,20.8311,20.8003,20.8234,230600.0
2013-01-09 15:10:00,26.99,27.02,26.96,27.02,138600.0,20.8234,20.8465,20.8003,20.8465,138600.0
2013-01-09 15:20:00,27.02,27.04,26.99,27.0,255000.0,20.8465,20.862,20.8234,20.8311,255000.0
2013-01-09 15:30:00,27.01,27.03,26.99,27.02,310300.0,20.8388,20.8543,20.8234,20.8465,310300.0
2013-01-09 15:40:00,27.02,27.05,26.99,27.05,568500.0,20.8465,20.8697,20.8234,20.8697,568500.0
2013-01-09 15:50:00,27.04,27.08,27.02,27.06,899600.0,20.862,20.8928,20.8465,20.8774,899600.0
2013-01-10 09:30:00,27.13,27.19,27.09,27.18,301600.0,20.9314,20.9777,20.9006,20.97,301600.0
2013-01-10 09:40:00,27.18,27.2,27.15,27.19,268400.0,20.97,20.9854,20.9468,20.9777,268400.0
2013-01-10 09:50:00,27.18,27.23,27.16,27.16,416800.0,20.97,21.0086,20.9546,20.9546,416800.0
2013-01-10 10:00:00,27.16,27.2,27.12,27.16,466700.0,20.9546,20.9854,20.9237,20.9546,466700.0
2013-01-10 10:10:00,27.16,27.18,27.13,27.15,350500.0,20.9546,20.97,20.9314,20.9468,350500.0
2013-01-10 10:20:00,27.15,27.18,27.14,27.14,437100.0,20.9468,20.97,20.9391,20.9391,437100.0
2013-01-10 10:30:00,27.14,27.2,27.1,27.15,654100.0,20.9391,20.9854,20.9083,20.9468,654100.0
2013-01-10 10:40:00,27.15,27.25,27.14,27.24,548000.0,20.9468,21.024,20.9391,21.0163,548000.0
2013-01-10 10:50:00,27.23,27.25,27.16,27.16,272900.0,21.0086,21.024,20.9546,20.9546,272900.0
2013-01-10 11:00:00,27.16,27.24,27.14,27.2,475000.0,20.9546,21.0163,20.9391,20.9854,475000.0
2013-01-10 11:10:00,27.19,27.22,27.14,27.22,442000.0,20.9777,21.0009,20.9391,21.0009,442000.0
2013-01-10 11:20:00,27.21,27.21,27.14,27.17,448300.0,20.9931,20.9931,20.9391,20.9623,448300.0
2013-01-10 11:30:00,27.17,27.22,27.16,27.16,891200.0,20.9623,21.0009,20.9546,20.9546,891200.0
2013-01-10 11:40:00,27.16,27.2,27.14,27.18,534200.0,20.9546,20.9854,20.9391,20.97,534200.0
2013-01-10 11:50:00,27.18,27.25,27.18,27.24,292900.0,20.97,21.024,20.97,21.0163,292900.0
2013-01-10 12:00:00,27.23,27.25,27.2,27.21,177400.0,21.0086,21.024,20.9854,20.9931,177400.0
2013-01-10 12:10:00,27.2,27.24,27.2,27.23,250400.0,20.9854,21.0163,20.9854,21.0086,250400.0
2013-01-10 12:20:00,27.22,27.24,27.22,27.24,201100.0,21.0009,21.0163,21.0009,21.0163,201100.0
2013-01-10 12:30:00,27.24,27.24,27.2,27.23,249400.0,21.0163,21.0163,20.9854,21.0086,249400.0
2013-01-10 12:40:00,27.23,27.26,27.23,27.26,198300.0,21.0086,21.0317,21.0086,21.0317,198300.0
2013-01-10 12:50:00,27.26,27.28,27.24,27.27,145400.0,21.0317,21.0471,21.0163,21.0394,145400.0
2013-01-10 13:00:00,27.27,27.29,27.22,27.24,246000.0,21.0394,21.0549,21.0009,21.0163,246000.0
2013-01-10 13:10:00,27.25,27.27,27.23,27.27,227600.0,21.024,21.0394,21.0086,21.0394,227600.0
2013-01-10 13:20:00,27.27,27.28,27.19,27.2,251100.0,21.0394,21.0471,20.9777,20.9854,251100.0
2013-01-10 13:30:00,27.21,27.23,27.19,27.2,150300.0,20.9931,21.0086,20.9777,20.9854,150300.0
2013-01-10 13:40:00,27.2,27.22,27.17,27.21,386300.0,20.9854,21.0009,20.9623,20.9931,386300.0
2013-01-10 13:50:00,27.21,27.26,27.21,27.25,272300.0,20.9931,21.0317,20.9931,21.024,272300.0
2013-01-10 14:00:00,27.25,27.27,27.25,27.26,204600.0,21.024,21.0394,21.024,21.0317,204600.0
2013-01-10 14:10:00,27.27,27.27,27.22,27.26,312700.0,21.0394,21.0394,21.0009,21.0317,312700.0
2013-01-10 14:20:00,27.25,27.29,27.25,27.27,331600.0,21.024,21.0549,21.024,21.0394,331600.0
2013-01-10 14:30:00,27.27,27.3,27.26,27.28,372800.0,21.0394,21.0626,21.0317,21.0471,372800.0
2013-01-10 14:40:00,27.29,27.29,27.26,27.27,239500.0,21.0549,21.0549,21.0317,21.0394,239500.0
2013-01-10 14:50:00,27.26,27.3,27.26,27.28,338800.0,21.0317,21.0626,21.0317,21.0471,338800.0
2013-01-10 15:00:00,27.29,27.29,27.25,27.25,267900.0,21.0549,21.0549,21.024,21.024,267900.0
2013-01-10 15:10:00,27.25,27.3,27.25,27.26,264100.0,21.024,21.0626,21.024,21.0317,264100.0
2013-01-10 15:20:00,27.26,27.31,27.25,27.29,413700.0,21.0317,21.0703,21.024,21.0549,413700.0
2013-01-10 15:30:00,27.3,27.31,27.25,27.3,724100.0,21.0626,21.0703,21.024,21.0626,724100.0
2013-01-10 15:40:00,27.29,27.3,27.25,27.27,388600.0,21.0549,21.0626,21.024,21.0394,388600.0
2013-01-10 15:50:00,27.27,27.34,27.25,27.33,1353800.0,21.0394,21.0934,21.024,21.0857,1353800.0
2013-01-11 09:30:00,27.35,27.52,27.31,27.44,511800.0,21.1012,21.2323,21.0703,21.1706,511800.0
2013-01-11 09:40:00,27.45,27.47,27.4,27.41,228900.0,21.1783,21.1937,21.1397,21.1474,228900.0
2013-01-11 09:50:00,27.4,27.45,27.35,27.39,494200.0,21.1397,21.1783,21.1012,21.132,494200.0
2013-01-11 10:00:00,27.38,27.4,27.36,27.36,261300.0,21.1243,21.1397,21.1089,21.1089,261300.0
2013-01-11 10:10:00,27.37,27.41,27.34,27.4,344200.0,21.1166,21.1474,21.0934,21.1397,344200.0
2013-01-11 10:20:00,27.4,27.43,27.34,27.36,180200.0,21.1397,21.1629,21.0934,21.1089,180200.0
2013-01-11 10:30:00,27.36,27.45,27.35,27.44,278700.0,21.1089,21.1783,21.1012,21.1706,278700.0
2013-01-11 10:40:00,27.44,27.54,27.44,27.53,289000.0,21.1706,21.2477,21.1706,21.24,289000.0
2013-01-11 10:50:00,27.53,27.53,27.46,27.49,155300.0,21.24,21.24,21.186,21.2092,155300.0
2013-01-11 11:00:00,27.49,27.49,27.47,27.49,205300.0,21.2092,21.2092,21.1937,21.2092,205300.0
2013-01-11 11:10:00,27.49,27.49,27.46,27.47,118900.0,21.2092,21.2092,21.186,21.1937,118900.0
2013-01-11 11:20:00,27.47,27.48,27.39,27.39,165500.0,21.1937,21.2014,21.132,21.132,165500.0
2013-01-11 11:30:00,27.39,27.4,27.37,27.38,258000.0,21.132,21.1397,21.1166,21.1243,258000.0
2013-01-11 11:40:00,27.37,27.38,27.33,27.35,182400.0,21.1166,21.1243,21.0857,21.1012,182400.0
2013-01-11 11:50:00,27.35,27.36,27.31,27.31,103300.0,21.1012,21.1089,21.0703,21.0703,103300.0
2013-01-11 12:00:00,27.31,27.34,27.3,27.33,99900.0,21.0703,21.0934,21.0626,21.0857,99900.0
2013-01-11 12:10:00,27.33,27.34,27.31,27.33,113500.0,21.0857,21.0934,21.0703,21.0857,113500.0
2013-01-11 12:20:00,27.34,27.37,27.33,27.34,127200.0,21.0934,21.1166,21.0857,21.0934,127200.0
2013-01-11 12:30:00,27.34,27.36,27.34,27.36,124600.0,21.0934,21.1089,21.0934,21.1089,124600.0
2013-01-11 12:40:00,27.36,27.4,27.35,27.39,179400.0,21.1089,21.1397,21.1012,21.132,179400.0
2013-01-11 12:50:00,27.39,27.39,27.28,27.28,151300.0,21.132,21.132,21.0471,21.0471,151300.0
2013-01-11 13:00:00,27.28,27.29,27.25,27.26,119000.0,21.0471,21.0549,21.024,21.0317,119000.0
2013-01-11 13:10:00,27.26,27.31,27.26,27.3,180700.0,21.0317,21.0703,21.0317,21.0626,180700.0
2013-01-11 13:20:00,27.3,27.33,27.29,27.3,191700.0,21.0626,21.0857,21.0549,21.0626,191700.0
2013-01-11 13:30:00,27.3,27.41,27.3,27.41,295500.0,21.0626,21.1474,21.0626,21.1474,295500.0
2013-01-11 13:40:00,27.41,27.43,27.37,27.41,470800.0,21.1474,21.1629,21.1166,21.1474,470800.0
2013-01-11 13:50:00,27.41,27.41,27.37,27.37,185000.0,21.1474,21.1474,21.1166,21.1166,185000.0
2013-01-11 14:00:00,27.38,27.42,27.35,27.4,244400.0,21.1243,21.1552,21.1012,21.1397,244400.0
2013-01-11 14:10:00,27.4,27.46,27.39,27.46,263500.0,21.1397,21.186,21.132,21.186,263500.0
2013-01-11 14:20:00,27.45,27.45,27.37,27.38,179400.0,21.1783,21.1783,21.1166,21.1243,179400.0
2013-01-11 14:30:00,27.38,27.39,27.35,27.37,127700.0,21.1243,21.132,21.1012,21.1166,127700.0
2013-01-11 14:40:00,27.37,27.4,27.34,27.37,332500.0,21.1166,21.1397,21.0934,21.1166,332500.0
2013-01-11 14:50:00,27.37,27.37,27.33,27.33,284500.0,21.1166,21.1166,21.0857,21.0857,284500.0
2013-01-11 15:00:00,27.34,27.36,27.3,27.34,253900.0,21.0934,21.1089,21.0626,21.0934,253900.0
2013-01-11 15:10:00,27.34,27.39,27.32,27.38,236800.0,21.0934,21.132,21.078,21.1243,236800.0
2013-01-11 15:20:00,27.38,27.41,27.37,27.38,170900.0,21.1243,21.1474,21.1166,21.1243,170900.0
2013-01-11 15:30:00,27.38,27.4,27.36,27.38,199600.0,21.1243,21.1397,21.1089,21.1243,199600.0
2013-01-11 15:40:00,27.39,27.42,27.37,27.4,270200.0,21.132,21.1552,21.1166,21.1397,270200.0
2013-01-11 15:50:00,27.4,27.43,27.39,27.42,547100.0,21.1397,21.1629,21.132,21.1552,547100.0
2013-01-14 09:30:00,27.46,27.52,27.34,27.35,386800.0,21.186,21.2323,21.0934,21.1012,386800.0
2013-01-14 09:40:00,27.35,27.37,27.28,27.37,255100.0,21.1012,21.1166,21.0471,21.1166,255100.0
2013-01-14 09:50:00,27.37,27.38,27.21,27.22,221200.0,21.1166,21.1243,20.9931,21.0009,221200.0
2013-01-14 10:00:00,27.22,27.25,27.17,27.24,263400.0,21.0009,21.024,20.9623,21.0163,263400.0
2013-01-14 10:10:00,27.24,27.32,27.23,27.28,200400.0,21.0163,21.078,21.0086,21.0471,200400.0
2013-01-14 10:20:00,27.27,27.29,27.23,27.24,182900.0,21.0394,21.0549,21.0086,21.0163,182900.0
2013-01-14 10:30:00,27.25,27.34,27.25,27.34,150100.0,21.024,21.0934,21.024,21.0934,150100.0
2013-01-14 10:40:00,27.34,27.35,27.26,27.26,158600.0,21.0934,21.1012,21.0317,21.0317,158600.0
2013-01-14 10:50:00,27.26,27.27,27.23,27.25,121600.0,21.0317,21.0394,21.0086,21.024,121600.0
2013-01-14 11:00:00,27.25,27.3,27.24,27.3,188500.0,21.024,21.0626,21.0163,21.0626,188500.0
2013-01-14 11:10:00,27.3,27.33,27.29,27.3,136000.0,21.0626,21.0857,21.0549,21.0626,136000.0
2013-01-14 11:20:00,27.3,27.35,27.3,27.34,145800.0,21.0626,21.1012,21.0626,21.0934,145800.0
2013-01-14 11:30:00,27.34,27.37,27.3,27.34,194100.0,21.0934,21.1166,21.0626,21.0934,194100.0
2013-01-14 11:40:00,27.34,27.37,27.3,27.33,158100.0,21.0934,21.1166,21.0626,21.0857,158100.0
2013-01-14 11:50:00,27.33,27.38,27.32,27.37,100100.0,21.0857,21.1243,21.078,21.1166,100100.0
2013-01-14 12:00:00,27.38,27.39,27.36,27.38,121000.0,21.1243,21.132,21.1089,21.1243,121000.0
2013-01-14 12:10:00,27.38,27.39,27.34,27.37,112100.0,21.1243,21.132,21.0934,21.1166,112100.0
2013-01-14 12:20:00,27.37,27.39,27.33,27.34,117300.0,21.1166,21.132,21.0857,21.0934,117300.0
2013-01-14 12:30:00,27.34,27.35,27.33,27.34,45900.0,21.0934,21.1012,21.0857,21.0934,45900.0
2013-01-14 12:40:00,27.35,27.39,27.33,27.38,122700.0,21.1012,21.132,21.0857,21.1243,122700.0
2013-01-14 12:50:00,27.39,27.4,27.35,27.36,136200.0,21.132,21.1397,21.1012,21.1089,136200.0
2013-01-14 13:00:00,27.36,27.37,27.31,27.36,142500.0,21.1089,21.1166,21.0703,21.1089,142500.0
2013-01-14 13:10:00,27.36,27.42,27.34,27.4,101800.0,21.1089,21.1552,21.0934,21.1397,101800.0
2013-01-14 13:20:00,27.41,27.43,27.38,27.4,163000.0,21.1474,21.1629,21.1243,21.1397,163000.0
2013-01-14 13:30:00,27.39,27.42,27.38,27.38,81200.0,21.132,21.1552,21.1243,21.1243,81200.0
2013-01-14 13:40:00,27.38,27.41,27.38,27.39,97400.0,21.1243,21.1474,21.1243,21.132,97400.0
2013-01-14 13:50:00,27.38,27.4,27.37,27.38,87700.0,21.1243,21.1397,21.1166,21.1243,87700.0
2013-01-14 14:00:00,27.38,27.45,27.38,27.44,199400.0,21.1243,21.1783,21.1243,21.1706,199400.0
2013-01-14 14:10:00,27.44,27.45,27.42,27.42,93200.0,21.1706,21.1783,21.1552,21.1552,93200.0
2013-01-14 14:20:00,27.43,27.44,27.39,27.39,114800.0,21.1629,21.1706,21.132,21.132,114800.0
2013-01-14 14:30:00,27.4,27.43,27.39,27.41,157400.0,21.1397,21.1629,21.132,21.1474,157400.0
2013-01-14 14:40:00,27.41,27.43,27.4,27.43,209600.0,21.1474,21.1629,21.1397,21.1629,209600.0
2013-01-14 14:50:00,27.43,27.46,27.41,27.46,185800.0,21.1629,21.186,21.1474,21.186,185800.0
2013-01-14 15:00:00,27.46,27.48,27.44,27.46,295900.0,21.186,21.2014,21.1706,21.186,295900.0
2013-01-14 15:10:00,27.46,27.48,27.44,27.46,210800.0,21.186,21.2014,21.1706,21.186,210800.0
2013-01-14 15:20:00,27.46,27.49,27.46,27.49,219400.0,21.186,21.2092,21.186,21.2092,219400.0
2013-01-14 15:30:00,27.49,27.49,27.44,27.45,458900.0,21.2092,21.2092,21.1706,21.1783,458900.0
2013-01-14 15:40:00,27.45,27.46,27.44,27.45,259700.0,21.1783,21.186,21.1706,21.1783,259700.0
2013-01-14 15:50:00,27.44,27.49,27.41,27.49,559800.0,21.1706,21.2092,21.1474,21.2092,559800.0
2013-01-15 09:30:00,27.49,27.59,27.34,27.57,463500.0,21.2092,21.2863,21.0934,21.2709,463500.0
2013-01-15 09:40:00,27.57,27.57,27.5,27.55,222200.0,21.2709,21.2709,21.2169,21.2555,222200.0
2013-01-15 09:50:00,27.54,27.56,27.49,27.55,226700.0,21.2477,21.2632,21.2092,21.2555,226700.0
2013-01-15 10:00:00,27.55,27.59,27.55,27.55,227200.0,21.2555,21.2863,21.2555,21.2555,227200.0
2013-01-15 10:10:00,27.56,27.65,27.55,27.64,285600.0,21.2632,21.3326,21.2555,21.3249,285600.0
2013-01-15 10:20:00,27.64,27.69,27.64,27.65,380500.0,21.3249,21.3635,21.3249,21.3326,380500.0
2013-01-15 10:30:00,27.65,27.66,27.63,27.65,197300.0,21.3326,21.3403,21.3172,21.3326,197300.0
2013-01-15 10:40:00,27.65,27.66,27.62,27.64,242200.0,21.3326,21.3403,21.3095,21.3249,242200.0
2013-01-15 10:50:00,27.64,27.66,27.63,27.65,80500.0,21.3249,21.3403,21.3172,21.3326,80500.0
2013-01-15 11:00:00,27.66,27.67,27.64,27.64,238800.0,21.3403,21.348,21.3249,21.3249,238800.0
2013-01-15 11:10:00,27.64,27.66,27.63,27.65,292300.0,21.3249,21.3403,21.3172,21.3326,292300.0
2013-01-15 11:20:00,27.64,27.67,27.64,27.66,177700.0,21.3249,21.348,21.3249,21.3403,177700.0
2013-01-15 11:30:00,27.65,27.68,27.64,27.66,185800.0,21.3326,21.3558,21.3249,21.3403,185800.0
2013-01-15 11:40:00,27.66,27.68,27.65,27.68,152600.0,21.3403,21.3558,21.3326,21.3558,152600.0
2013-01-15 11:50:00,27.68,27.68,27.62,27.63,193000.0,21.3558,21.3558,21.3095,21.3172,193000.0
2013-01-15 12:00:00,27.63,27.67,27.61,27.64,213200.0,21.3172,21.348,21.3017,21.3249,213200.0
2013-01-15 12:10:00,27.64,27.66,27.58,27.6,217200.0,21.3249,21.3403,21.2786,21.294,217200.0
2013-01-15 12:20:00,27.61,27.62,27.55,27.56,170900.0,21.3017,21.3095,21.2555,21.2632,170900.0
2013-01-15 12:30:00,27.57,27.6,27.56,27.59,92600.0,21.2709,21.294,21.2632,21.2863,92600.0
2013-01-15 12:40:00,27.59,27.61,27.55,27.6,235200.0,21.2863,21.3017,21.2555,21.294,235200.0
2013-01-15 12:50:00,27.6,27.61,27.57,27.6,106100.0,21.294,21.3017,21.2709,21.294,106100.0
2013-01-15 13:00:00,27.6,27.63,27.59,27.61,207200.0,21.294,21.3172,21.2863,21.3017,207200.0
2013-01-15 13:10:00,27.61,27.65,27.58,27.64,276500.0,21.3017,21.3326,21.2786,21.3249,276500.0
2013-01-15 13:20:00,27.64,27.67,27.63,27.67,167700.0,21.3249,21.348,21.3172,21.348,167700.0
2013-01-15 13:30:00,27.66,27.68,27.64,27.66,157300.0,21.3403,21.3558,21.3249,21.3403,157300.0
2013-01-15 13:40:00,27.65,27.69,27.65,27.69,130200.0,21.3326,21.3635,21.3326,21.3635,130200.0
2013-01-15 13:50:00,27.69,27.7,27.65,27.66,207000.0,21.3635,21.3712,21.3326,21.3403,207000.0
2013-01-15 14:00:00,27.66,27.67,27.57,27.59,196100.0,21.3403,21.348,21.2709,21.2863,196100.0
2013-01-15 14:10:00,27.59,27.61,27.58,27.6,226800.0,21.2863,21.3017,21.2786,21.294,226800.0
2013-01-15 14:20:00,27.6,27.64,27.58,27.64,169100.0,21.294,21.3249,21.2786,21.3249,169100.0
2013-01-15 14:30:00,27.64,27.67,27.61,27.64,263200.0,21.3249,21.348,21.3017,21.3249,263200.0
2013-01-15 14:40:00,27.65,27.68,27.64,27.67,149800.0,21.3326,21.3558,21.3249,21.348,149800.0
2013-01-15 14:50:00,27.67,27.69,27.63,27.67,280200.0,21.348,21.3635,21.3172,21.348,280200.0
2013-01-15 15:00:00,27.67,27.7,27.65,27.67,233300.0,21.348,21.3712,21.3326,21.348,233300.0
2013-01-15 15:10:00,27.67,27.67,27.63,27.67,236100.0,21.348,21.348,21.3172,21.348,236100.0
2013-01-15 15:20:00,27.66,27.69,27.65,27.66,158500.0,21.3403,21.3635,21.3326,21.3403,158500.0
2013-01-15 15:30:00,27.67,27.68,27.66,27.67,197000.0,21.348,21.3558,21.3403,21.348,197000.0
2013-01-15 15:40:00,27.67,27.69,27.66,27.69,308200.0,21.348,21.3635,21.3403,21.3635,308200.0
2013-01-15 15:50:00,27.68,27.74,27.67,27.7,1006900.0,21.3558,21.402,21.348,21.3712,1006900.0
2013-01-16 09:30:00,27.75,27.79,27.58,27.67,235200.0,21.4098,21.4406,21.2786,21.348,235200.0
2013-01-16 09:40:00,27.68,27.85,27.67,27.81,260100.0,21.3558,21.4869,21.348,21.4561,260100.0
2013-01-16 09:50:00,27.8,27.85,27.77,27.83,122500.0,21.4483,21.4869,21.4252,21.4715,122500.0
2013-01-16 10:00:00,27.82,27.85,27.76,27.79,293500.0,21.4638,21.4869,21.4175,21.4406,293500.0
2013-01-16 10:10:00,27.78,27.81,27.78,27.8,352600.0,21.4329,21.4561,21.4329,21.4483,352600.0
2013-01-16 10:20:00,27.79,27.82,27.77,27.78,266700.0,21.4406,21.4638,21.4252,21.4329,266700.0
2013-01-16 10:30:00,27.77,27.79,27.72,27.74,185500.0,21.4252,21.4406,21.3866,21.402,185500.0
2013-01-16 10:40:00,27.74,27.77,27.69,27.69,150000.0,21.402,21.4252,21.3635,21.3635,150000.0
2013-01-16 10:50:00,27.7,27.71,27.65,27.66,123600.0,21.3712,21.3789,21.3326,21.3403,123600.0
2013-01-16 11:00:00,27.66,27.7,27.66,27.7,124600.0,21.3403,21.3712,21.3403,21.3712,124600.0
2013-01-16 11:10:00,27.7,27.71,27.64,27.7,156600.0,21.3712,21.3789,21.3249,21.3712,156600.0
2013-01-16 11:20:00,27.7,27.73,27.67,27.7,225500.0,21.3712,21.3943,21.348,21.3712,225500.0
2013-01-16 11:30:00,27.69,27.75,27.69,27.71,126300.0,21.3635,21.4098,21.3635,21.3789,126300.0
2013-01-16 11:40:00,27.71,27.74,27.69,27.72,153900.0,21.3789,21.402,21.3635,21.3866,153900.0
2013-01-16 11:50:00,27.72,27.75,27.72,27.75,88100.0,21.3866,21.4098,21.3866,21.4098,88100.0
2013-01-16 12:00:00,27.75,27.77,27.74,27.75,95600.0,21.4098,21.4252,21.402,21.4098,95600.0
2013-01-16 12:10:00,27.74,27.76,27.69,27.73,155700.0,21.402,21.4175,21.3635,21.3943,155700.0
2013-01-16 12:20:00,27.73,27.77,27.73,27.75,113500.0,21.3943,21.4252,21.3943,21.4098,113500.0
2013-01-16 12:30:00,27.75,27.76,27.7,27.75,206100.0,21.4098,21.4175,21.3712,21.4098,206100.0
2013-01-16 12:40:00,27.76,27.76,27.7,27.75,163100.0,21.4175,21.4175,21.3712,21.4098,163100.0
2013-01-16 12:50:00,27.75,27.78,27.74,27.76,73800.0,21.4098,21.4329,21.402,21.4175,73800.0
2013-01-16 13:00:00,27.77,27.77,27.72,27.75,215800.0,21.4252,21.4252,21.3866,21.4098,215800.0
2013-01-16 13:10:00,27.76,27.79,27.74,27.77,126800.0,21.4175,21.4406,21.402,21.4252,126800.0
2013-01-16 13:20:00,27.77,27.79,27.72,27.78,186200.0,21.4252,21.4406,21.3866,21.4329,186200.0
2013-01-16 13:30:00,27.77,27.8,27.76,27.8,98300.0,21.4252,21.4483,21.4175,21.4483,98300.0
2013-01-16 13:40:00,27.8,27.86,27.79,27.85,190500.0,21.4483,21.4946,21.4406,21.4869,190500.0
2013-01-16 13:50:00,27.85,27.87,27.82,27.86,164300.0,21.4869,21.5023,21.4638,21.4946,164300.0
2013-01-16 14:00:00,27.86,27.86,27.81,27.84,408700.0,21.4946,21.4946,21.4561,21.4792,408700.0
2013-01-16 14:10:00,27.85,27.87,27.84,27.87,127000.0,21.4869,21.5023,21.4792,21.5023,127000.0
2013-01-16 14:20:00,27.87,27.9,27.84,27.89,237300.0,21.5023,21.5255,21.4792,21.5178,237300.0
2013-01-16 14:30:00,27.9,27.9,27.87,27.89,243500.0,21.5255,21.5255,21.5023,21.5178,243500.0
2013-01-16 14:40:00,27.89,27.9,27.85,27.9,154700.0,21.5178,21.5255,21.4869,21.5255,154700.0
2013-01-16 14:50:00,27.9,27.92,27.89,27.9,322200.0,21.5255,21.5409,21.5178,21.5255,322200.0
2013-01-16 15:00:00,27.89,27.92,27.87,27.9,282900.0,21.5178,21.5409,21.5023,21.5255,282900.0
2013-01-16 15:10:00,27.9,27.91,27.85,27.85,276200.0,21.5255,21.5332,21.4869,21.4869,276200.0
2013-01-16 15:20:00,27.85,27.9,27.82,27.82,427500.0,21.4869,21.5255,21.4638,21.4638,427500.0
2013-01-16 15:30:00,27.83,27.83,27.78,27.8,156000.0,21.4715,21.4715,21.4329,21.4483,156000.0
2013-01-16 15:40:00,27.8,27.85,27.79,27.84,222100.0,21.4483,21.4869,21.4406,21.4792,222100.0
2013-01-16 15:50:00,27.84,27.87,27.78,27.8,846200.0,21.4792,21.5023,21.4329,21.4483,846200.0
2013-01-17 09:30:00,27.82,27.93,27.77,27.92,388500.0,21.4638,21.5486,21.4252,21.5409,388500.0
2013-01-17 09:40:00,27.92,27.94,27.91,27.94,230000.0,21.5409,21.5563,21.5332,21.5563,230000.0
2013-01-17 09:50:00,27.94,27.97,27.93,27.96,173900.0,21.5563,21.5795,21.5486,21.5718,173900.0
2013-01-17 10:00:00,27.96,28.02,27.94,28.01,496800.0,21.5718,21.6181,21.5563,21.6104,496800.0
2013-01-17 10:10:00,28.01,28.05,27.99,28.0,313200.0,21.6104,21.6412,21.5949,21.6026,313200.0
2013-01-17 10:20:00,28.01,28.02,27.99,28.0,621500.0,21.6104,21.6181,21.5949,21.6026,621500.0
2013-01-17 10:30:00,28.0,28.05,27.98,28.05,171000.0,21.6026,21.6412,21.5872,21.6412,171000.0
2013-01-17 10:40:00,28.05,28.07,27.99,27.99,543800.0,21.6412,21.6566,21.5949,21.5949,543800.0
2013-01-17 10:50:00,27.98,28.0,27.94,27.98,145800.0,21.5872,21.6026,21.5563,21.5872,145800.0
2013-01-17 11:00:00,27.98,28.0,27.97,27.98,155400.0,21.5872,21.6026,21.5795,21.5872,155400.0
2013-01-17 11:10:00,27.99,27.99,27.93,27.96,111300.0,21.5949,21.5949,21.5486,21.5718,111300.0
2013-01-17 11:20:00,27.97,28.03,27.95,28.03,385300.0,21.5795,21.6258,21.5641,21.6258,385300.0
2013-01-17 11:30:00,28.02,28.05,27.95,27.99,784900.0,21.6181,21.6412,21.5641,21.5949,784900.0
2013-01-17 11:40:00,28.0,28.02,27.98,27.99,610900.0,21.6026,21.6181,21.5872,21.5949,610900.0
2013-01-17 11:50:00,28.0,28.03,28.0,28.02,158700.0,21.6026,21.6258,21.6026,21.6181,158700.0
2013-01-17 12:00:00,28.02,28.05,28.01,28.03,218600.0,21.6181,21.6412,21.6104,21.6258,218600.0
2013-01-17 12:10:00,28.04,28.04,27.96,28.01,227900.0,21.6335,21.6335,21.5718,21.6104,227900.0
2013-01-17 12:20:00,28.01,28.06,28.0,28.03,234700.0,21.6104,21.6489,21.6026,21.6258,234700.0
2013-01-17 12:30:00,28.03,28.06,28.0,28.0,275700.0,21.6258,21.6489,21.6026,21.6026,275700.0
2013-01-17 12:40:00,28.01,28.02,27.99,28.01,587400.0,21.6104,21.6181,21.5949,21.6104,587400.0
2013-01-17 12:50:00,28.01,28.03,27.99,28.0,476500.0,21.6104,21.6258,21.5949,21.6026,476500.0
2013-01-17 13:00:00,28.0,28.02,27.99,28.0,249100.0,21.6026,21.6181,21.5949,21.6026,249100.0
2013-01-17 13:10:00,28.0,28.01,27.99,28.0,700100.0,21.6026,21.6104,21.5949,21.6026,700100.0
2013-01-17 13:20:00,28.0,28.01,27.99,28.0,870200.0,21.6026,21.6104,21.5949,21.6026,870200.0
2013-01-17 13:30:00,28.0,28.04,27.99,28.01,565800.0,21.6026,21.6335,21.5949,21.6104,565800.0
2013-01-17 13:40:00,28.02,28.03,28.0,28.01,244600.0,21.6181,21.6258,21.6026,21.6104,244600.0
2013-01-17 13:50:00,28.0,28.04,28.0,28.03,230600.0,21.6026,21.6335,21.6026,21.6258,230600.0
2013-01-17 14:00:00,28.04,28.04,28.01,28.02,262100.0,21.6335,21.6335,21.6104,21.6181,262100.0
2013-01-17 14:10:00,28.01,28.03,28.01,28.02,110500.0,21.6104,21.6258,21.6104,21.6181,110500.0
2013-01-17 14:20:00,28.02,28.02,28.0,28.01,206000.0,21.6181,21.6181,21.6026,21.6104,206000.0
2013-01-17 14:30:00,28.01,28.05,28.0,28.03,1221600.0,21.6104,21.6412,21.6026,21.6258,1221600.0
2013-01-17 14:40:00,28.03,28.04,27.95,27.96,772500.0,21.6258,21.6335,21.5641,21.5718,772500.0
2013-01-17 14:50:00,27.97,28.02,27.96,28.02,372300.0,21.5795,21.6181,21.5718,21.6181,372300.0
2013-01-17 15:00:00,28.01,28.03,28.01,28.01,1345300.0,21.6104,21.6258,21.6104,21.6104,1345300.0
2013-01-17 15:10:00,28.01,28.03,28.01,28.02,936600.0,21.6104,21.6258,21.6104,21.6181,936600.0
2013-01-17 15:20:00,28.02,28.03,28.01,28.03,930600.0,21.6181,21.6258,21.6104,21.6258,930600.0
2013-01-17 15:30:00,28.03,28.06,28.01,28.05,845300.0,21.6258,21.6489,21.6104,21.6412,845300.0
2013-01-17 15:40:00,28.04,28.06,28.03,28.06,1395500.0,21.6335,21.6489,21.6258,21.6489,1395500.0
2013-01-17 15:50:00,28.06,28.08,28.04,28.05,3542000.0,21.6489,21.6644,21.6335,21.6412,3542000.0
2013-01-18 09:30:00,27.97,28.09,27.97,28.05,2452900.0,21.5795,21.6721,21.5795,21.6412,2452900.0
2013-01-18 09:40:00,28.06,28.1,28.05,28.07,432800.0,21.6489,21.6798,21.6412,21.6566,432800.0
2013-01-18 09:50:00,28.08,28.1,28.0,28.0,731600.0,21.6644,21.6798,21.6026,21.6026,731600.0
2013-01-18 10:00:00,28.0,28.06,27.98,27.99,797000.0,21.6026,21.6489,21.5872,21.5949,797000.0
2013-01-18 10:10:00,27.99,28.02,27.95,27.95,713300.0,21.5949,21.6181,21.5641,21.5641,713300.0
2013-01-18 10:20:00,27.96,28.0,27.93,27.93,357400.0,21.5718,21.6026,21.5486,21.5486,357400.0
2013-01-18 10:30:00,27.94,27.94,27.87,27.91,463800.0,21.5563,21.5563,21.5023,21.5332,463800.0
2013-01-18 10:40:00,27.9,27.96,27.88,27.9,297800.0,21.5255,21.5718,21.5101,21.5255,297800.0
2013-01-18 10:50:00,27.91,27.92,27.88,27.9,205900.0,21.5332,21.5409,21.5101,21.5255,205900.0
2013-01-18 11:00:00,27.89,27.91,27.82,27.83,311300.0,21.5178,21.5332,21.4638,21.4715,311300.0
2013-01-18 11:10:00,27.82,27.91,27.82,27.88,340000.0,21.4638,21.5332,21.4638,21.5101,340000.0
2013-01-18 11:20:00,27.88,27.92,27.86,27.92,207000.0,21.5101,21.5409,21.4946,21.5409,207000.0
2013-01-18 11:30:00,27.91,27.93,27.89,27.89,145500.0,21.5332,21.5486,21.5178,21.5178,145500.0
2013-01-18 11:40:00,27.9,27.94,27.88,27.91,200300.0,21.5255,21.5563,21.5101,21.5332,200300.0
2013-01-18 11:50:00,27.91,27.96,27.91,27.95,232500.0,21.5332,21.5718,21.5332,21.5641,232500.0
2013-01-18 12:00:00,27.96,27.96,27.92,27.93,126900.0,21.5718,21.5718,21.5409,21.5486,126900.0
2013-01-18 12:10:00,27.94,27.96,27.92,27.95,144500.0,21.5563,21.5718,21.5409,21.5641,144500.0
2013-01-18 12:20:00,27.94,27.95,27.89,27.89,122500.0,21.5563,21.5641,21.5178,21.5178,122500.0
2013-01-18 12:30:00,27.89,27.9,27.88,27.88,91900.0,21.5178,21.5255,21.5101,21.5101,91900.0
2013-01-18 12:40:00,27.88,27.94,27.87,27.94,187600.0,21.5101,21.5563,21.5023,21.5563,187600.0
2013-01-18 12:50:00,27.94,28.0,27.93,27.97,119400.0,21.5563,21.6026,21.5486,21.5795,119400.0
2013-01-18 13:00:00,27.98,28.01,27.97,27.98,222300.0,21.5872,21.6104,21.5795,21.5872,222300.0
2013-01-18 13:10:00,27.99,28.02,27.97,27.98,575600.0,21.5949,21.6181,21.5795,21.5872,575600.0
2013-01-18 13:20:00,27.98,28.0,27.93,27.93,147300.0,21.5872,21.6026,21.5486,21.5486,147300.0
2013-01-18 13:30:00,27.94,27.94,27.88,27.89,197600.0,21.5563,21.5563,21.5101,21.5178,197600.0
2013-01-18 13:40:00,27.89,27.98,27.88,27.97,226600.0,21.5178,21.5872,21.5101,21.5795,226600.0
2013-01-18 13:50:00,27.98,27.98,27.9,27.91,117500.0,21.5872,21.5872,21.5255,21.5332,117500.0
2013-01-18 14:00:00,27.91,27.94,27.91,27.92,124900.0,21.5332,21.5563,21.5332,21.5409,124900.0
2013-01-18 14:10:00,27.92,27.95,27.91,27.95,134500.0,21.5409,21.5641,21.5332,21.5641,134500.0
2013-01-18 14:20:00,27.95,27.97,27.92,27.94,275900.0,21.5641,21.5795,21.5409,21.5563,275900.0
2013-01-18 14:30:00,27.94,27.98,27.93,27.97,101500.0,21.5563,21.5872,21.5486,21.5795,101500.0
2013-01-18 14:40:00,27.97,27.98,27.94,27.97,98700.0,21.5795,21.5872,21.5563,21.5795,98700.0
2013-01-18 14:50:00,27.97,27.99,27.96,27.98,137800.0,21.5795,21.5949,21.5718,21.5872,137800.0
2013-01-18 15:00:00,27.97,28.01,27.97,28.0,138800.0,21.5795,21.6104,21.5795,21.6026,138800.0
2013-01-18 15:10:00,28.0,28.0,27.99,28.0,144800.0,21.6026,21.6026,21.5949,21.6026,144800.0
2013-01-18 15:20:00,28.0,28.01,27.98,27.99,328200.0,21.6026,21.6104,21.5872,21.5949,328200.0
2013-01-18 15:30:00,27.99,28.0,27.95,28.0,348600.0,21.5949,21.6026,21.5641,21.6026,348600.0
2013-01-18 15:40:00,28.0,28.03,27.98,28.01,597200.0,21.6026,21.6258,21.5872,21.6104,597200.0
2013-01-18 15:50:00,28.03,28.09,28.02,28.08,1352900.0,21.6258,21.6721,21.6181,21.6644,1352900.0
2013-01-22 09:30:00,27.73,28.04,27.72,27.97,605300.0,21.3943,21.6335,21.3866,21.5795,605300.0
2013-01-22 09:40:00,27.97,27.98,27.81,27.82,295700.0,21.5795,21.5872,21.4561,21.4638,295700.0
2013-01-22 09:50:00,27.82,27.84,27.69,27.71,474500.0,21.4638,21.4792,21.3635,21.3789,474500.0
2013-01-22 10:00:00,27.7,27.71,27.6,27.64,558000.0,21.3712,21.3789,21.294,21.3249,558000.0
2013-01-22 10:10:00,27.64,27.7,27.61,27.67,387200.0,21.3249,21.3712,21.3017,21.348,387200.0
2013-01-22 10:20:00,27.67,27.71,27.64,27.64,192200.0,21.348,21.3789,21.3249,21.3249,192200.0
2013-01-22 10:30:00,27.64,27.66,27.59,27.61,325700.0,21.3249,21.3403,21.2863,21.3017,325700.0
2013-01-22 10:40:00,27.61,27.72,27.59,27.72,301700.0,21.3017,21.3866,21.2863,21.3866,301700.0
2013-01-22 10:50:00,27.71,27.77,27.68,27.68,338100.0,21.3789,21.4252,21.3558,21.3558,338100.0
2013-01-22 11:00:00,27.68,27.71,27.66,27.68,288200.0,21.3558,21.3789,21.3403,21.3558,288200.0
2013-01-22 11:10:00,27.69,27.75,27.64,27.64,691900.0,21.3635,21.4098,21.3249,21.3249,691900.0
2013-01-22 11:20:00,27.64,27.67,27.59,27.6,355100.0,21.3249,21.348,21.2863,21.294,355100.0
2013-01-22 11:30:00,27.6,27.62,27.57,27.6,231300.0,21.294,21.3095,21.2709,21.294,231300.0
2013-01-22 11:40:00,27.6,27.61,27.57,27.6,366200.0,21.294,21.3017,21.2709,21.294,366200.0
2013-01-22 11:50:00,27.59,27.75,27.59,27.75,189300.0,21.2863,21.4098,21.2863,21.4098,189300.0
2013-01-22 12:00:00,27.74,27.83,27.73,27.8,177200.0,21.402,21.4715,21.3943,21.4483,177200.0
2013-01-22 12:10:00,27.8,27.87,27.79,27.79,254500.0,21.4483,21.5023,21.4406,21.4406,254500.0
2013-01-22 12:20:00,27.79,27.79,27.62,27.62,415700.0,21.4406,21.4406,21.3095,21.3095,415700.0
2013-01-22 12:30:00,27.62,27.65,27.59,27.59,526700.0,21.3095,21.3326,21.2863,21.2863,526700.0
2013-01-22 12:40:00,27.59,27.61,27.49,27.55,1082900.0,21.2863,21.3017,21.2092,21.2555,1082900.0
2013-01-22 12:50:00,27.55,27.63,27.55,27.59,373900.0,21.2555,21.3172,21.2555,21.2863,373900.0
2013-01-22 13:00:00,27.59,27.6,27.54,27.54,230900.0,21.2863,21.294,21.2477,21.2477,230900.0
2013-01-22 13:10:00,27.55,27.55,27.44,27.5,286200.0,21.2555,21.2555,21.1706,21.2169,286200.0
2013-01-22 13:20:00,27.49,27.5,27.44,27.45,226900.0,21.2092,21.2169,21.1706,21.1783,226900.0
2013-01-22 13:30:00,27.44,27.46,27.37,27.37,408500.0,21.1706,21.186,21.1166,21.1166,408500.0
2013-01-22 13:40:00,27.38,27.4,27.32,27.34,249800.0,21.1243,21.1397,21.078,21.0934,249800.0
2013-01-22 13:50:00,27.32,27.38,27.3,27.36,546800.0,21.078,21.1243,21.0626,21.1089,546800.0
2013-01-22 14:00:00,27.36,27.43,27.36,27.42,445200.0,21.1089,21.1629,21.1089,21.1552,445200.0
2013-01-22 14:10:00,27.41,27.51,27.41,27.47,296400.0,21.1474,21.2246,21.1474,21.1937,296400.0
2013-01-22 14:20:00,27.47,27.5,27.44,27.48,278900.0,21.1937,21.2169,21.1706,21.2014,278900.0
2013-01-22 14:30:00,27.49,27.56,27.48,27.5,207000.0,21.2092,21.2632,21.2014,21.2169,207000.0
2013-01-22 14:40:00,27.51,27.52,27.48,27.5,183200.0,21.2246,21.2323,21.2014,21.2169,183200.0
2013-01-22 14:50:00,27.51,27.51,27.46,27.46,153700.0,21.2246,21.2246,21.186,21.186,153700.0
2013-01-22 15:00:00,27.46,27.49,27.46,27.47,346400.0,21.186,21.2092,21.186,21.1937,346400.0
2013-01-22 15:10:00,27.46,27.47,27.42,27.45,358700.0,21.186,21.1937,21.1552,21.1783,358700.0
2013-01-22 15:20:00,27.45,27.48,27.44,27.46,366400.0,21.1783,21.2014,21.1706,21.186,366400.0
2013-01-22 15:30:00,27.47,27.49,27.43,27.48,330800.0,21.1937,21.2092,21.1629,21.2014,330800.0
2013-01-22 15:40:00,27.47,27.48,27.45,27.48,508100.0,21.1937,21.2014,21.1783,21.2014,508100.0
2013-01-22 15:50:00,27.47,27.57,27.47,27.56,1341700.0,21.1937,21.2709,21.1937,21.2632,1341700.0
2013-01-23 09:30:00,27.5,27.54,27.35,27.54,904600.0,21.2169,21.2477,21.1012,21.2477,904600.0
2013-01-23 09:40:00,27.53,27.64,27.51,27.55,623900.0,21.24,21.3249,21.2246,21.2555,623900.0
2013-01-23 09:50:00,27.55,27.58,27.52,27.55,194000.0,21.2555,21.2786,21.2323,21.2555,194000.0
2013-01-23 10:00:00,27.55,27.56,27.48,27.5,304300.0,21.2555,21.2632,21.2014,21.2169,304300.0
2013-01-23 10:10:00,27.5,27.58,27.49,27.58,451000.0,21.2169,21.2786,21.2092,21.2786,451000.0
2013-01-23 10:20:00,27.58,27.67,27.55,27.66,320900.0,21.2786,21.348,21.2555,21.3403,320900.0
2013-01-23 10:30:00,27.66,27.67,27.6,27.6,366800.0,21.3403,21.348,21.294,21.294,366800.0
2013-01-23 10:40:00,27.6,27.61,27.56,27.59,476400.0,21.294,21.3017,21.2632,21.2863,476400.0
2013-01-23 10:50:00,27.59,27.64,27.57,27.63,378300.0,21.2863,21.3249,21.2709,21.3172,378300.0
2013-01-23 11:00:00,27.63,27.63,27.58,27.59,165000.0,21.3172,21.3172,21.2786,21.2863,165000.0
2013-01-23 11:10:00,27.6,27.63,27.58,27.62,364100.0,21.294,21.3172,21.2786,21.3095,364100.0
2013-01-23 11:20:00,27.62,27.66,27.62,27.65,203900.0,21.3095,21.3403,21.3095,21.3326,203900.0
2013-01-23 11:30:00,27.64,27.69,27.63,27.66,332000.0,21.3249,21.3635,21.3172,21.3403,332000.0
2013-01-23 11:40:00,27.67,27.69,27.65,27.67,296000.0,21.348,21.3635,21.3326,21.348,296000.0
2013-01-23 11:50:00,27.67,27.73,27.66,27.71,216900.0,21.348,21.3943,21.3403,21.3789,216900.0
2013-01-23 12:00:00,27.71,27.76,27.67,27.67,250700.0,21.3789,21.4175,21.348,21.348,250700.0
2013-01-23 12:10:00,27.68,27.7,27.67,27.68,160200.0,21.3558,21.3712,21.348,21.3558,160200.0
2013-01-23 12:20:00,27.69,27.7,27.64,27.64,167000.0,21.3635,21.3712,21.3249,21.3249,167000.0
2013-01-23 12:30:00,27.64,27.7,27.64,27.69,213100.0,21.3249,21.3712,21.3249,21.3635,213100.0
2013-01-23 12:40:00,27.68,27.71,27.67,27.7,127200.0,21.3558,21.3789,21.348,21.3712,127200.0
2013-01-23 12:50:00,27.7,27.71,27.7,27.71,94900.0,21.3712,21.3789,21.3712,21.3789,94900.0
2013-01-23 13:00:00,27.7,27.72,27.69,27.71,278300.0,21.3712,21.3866,21.3635,21.3789,278300.0
2013-01-23 13:10:00,27.7,27.73,27.7,27.73,110300.0,21.3712,21.3943,21.3712,21.3943,110300.0
2013-01-23 13:20:00,27.73,27.75,27.72,27.73,141500.0,21.3943,21.4098,21.3866,21.3943,141500.0
2013-01-23 13:30:00,27.74,27.75,27.71,27.75,217700.0,21.402,21.4098,21.3789,21.4098,217700.0
2013-01-23 13:40:00,27.75,27.8,27.74,27.8,289800.0,21.4098,21.4483,21.402,21.4483,289800.0
2013-01-23 13:50:00,27.79,27.8,27.78,27.8,236300.0,21.4406,21.4483,21.4329,21.4483,236300.0
2013-01-23 14:00:00,27.8,27.83,27.75,27.75,235500.0,21.4483,21.4715,21.4098,21.4098,235500.0
2013-01-23 14:10:00,27.75,27.77,27.72,27.77,240300.0,21.4098,21.4252,21.3866,21.4252,240300.0
2013-01-23 14:20:00,27.77,27.8,27.76,27.8,163000.0,21.4252,21.4483,21.4175,21.4483,163000.0
2013-01-23 14:30:00,27.8,27.85,27.8,27.85,427300.0,21.4483,21.4869,21.4483,21.4869,427300.0
2013-01-23 14:40:00,27.85,27.89,27.85,27.86,434700.0,21.4869,21.5178,21.4869,21.4946,434700.0
2013-01-23 14:50:00,27.86,27.86,27.81,27.81,334100.0,21.4946,21.4946,21.4561,21.4561,334100.0
2013-01-23 15:00:00,27.82,27.83,27.81,27.83,103100.0,21.4638,21.4715,21.4561,21.4715,103100.0
2013-01-23 15:10:00,27.83,27.83,27.82,27.83,139100.0,21.4715,21.4715,21.4638,21.4715,139100.0
2013-01-23 15:20:00,27.82,27.83,27.78,27.78,227900.0,21.4638,21.4715,21.4329,21.4329,227900.0
2013-01-23 15:30:00,27.78,27.79,27.76,27.77,299200.0,21.4329,21.4406,21.4175,21.4252,299200.0
2013-01-23 15:40:00,27.78,27.83,27.77,27.79,466600.0,21.4329,21.4715,21.4252,21.4406,466600.0
2013-01-23 15:50:00,27.78,27.81,27.77,27.79,2932700.0,21.4329,21.4561,21.4252,21.4406,2932700.0
2013-01-24 09:30:00,28.0,28.05,27.7,27.73,512900.0,21.6026,21.6412,21.3712,21.3943,512900.0
2013-01-24 09:40:00,27.74,27.81,27.72,27.76,870700.0,21.402,21.4561,21.3866,21.4175,870700.0
2013-01-24 09:50:00,27.76,27.78,27.73,27.75,379600.0,21.4175,21.4329,21.3943,21.4098,379600.0
2013-01-24 10:00:00,27.76,27.79,27.73,27.74,796900.0,21.4175,21.4406,21.3943,21.402,796900.0
2013-01-24 10:10:00,27.74,27.77,27.73,27.74,856400.0,21.402,21.4252,21.3943,21.402,856400.0
2013-01-24 10:20:00,27.74,27.75,27.72,27.74,734300.0,21.402,21.4098,21.3866,21.402,734300.0
2013-01-24 10:30:00,27.74,27.74,27.68,27.69,115600.0,21.402,21.402,21.3558,21.3635,115600.0
2013-01-24 10:40:00,27.69,27.75,27.67,27.75,207400.0,21.3635,21.4098,21.348,21.4098,207400.0
2013-01-24 10:50:00,27.75,27.76,27.72,27.73,183500.0,21.4098,21.4175,21.3866,21.3943,183500.0
2013-01-24 11:00:00,27.74,27.77,27.7,27.75,545400.0,21.402,21.4252,21.3712,21.4098,545400.0
2013-01-24 11:10:00,27.76,27.8,27.73,27.73,625100.0,21.4175,21.4483,21.3943,21.3943,625100.0
2013-01-24 11:20:00,27.73,27.78,27.72,27.76,580500.0,21.3943,21.4329,21.3866,21.4175,580500.0
2013-01-24 11:30:00,27.77,27.77,27.75,27.76,301600.0,21.4252,21.4252,21.4098,21.4175,301600.0
2013-01-24 11:40:00,27.76,27.76,27.7,27.71,322400.0,21.4175,21.4175,21.3712,21.3789,322400.0
2013-01-24 11:50:00,27.71,27.72,27.69,27.7,115200.0,21.3789,21.3866,21.3635,21.3712,115200.0
2013-01-24 12:00:00,27.7,27.72,27.69,27.71,174800.0,21.3712,21.3866,21.3635,21.3789,174800.0
2013-01-24 12:10:00,27.71,27.72,27.71,27.71,91600.0,21.3789,21.3866,21.3789,21.3789,91600.0
2013-01-24 12:20:00,27.71,27.72,27.7,27.7,114200.0,21.3789,21.3866,21.3712,21.3712,114200.0
2013-01-24 12:30:00,27.7,27.74,27.7,27.72,259500.0,21.3712,21.402,21.3712,21.3866,259500.0
2013-01-24 12:40:00,27.72,27.75,27.72,27.72,171400.0,21.3866,21.4098,21.3866,21.3866,171400.0
2013-01-24 12:50:00,27.73,27.75,27.73,27.74,77400.0,21.3943,21.4098,21.3943,21.402,77400.0
2013-01-24 13:00:00,27.74,27.76,27.73,27.74,175200.0,21.402,21.4175,21.3943,21.402,175200.0
2013-01-24 13:10:00,27.74,27.74,27.68,27.69,232700.0,21.402,21.402,21.3558,21.3635,232700.0
2013-01-24 13:20:00,27.69,27.71,27.69,27.71,56100.0,21.3635,21.3789,21.3635,21.3789,56100.0
2013-01-24 13:30:00,27.71,27.74,27.7,27.74,217300.0,21.3789,21.402,21.3712,21.402,217300.0
2013-01-24 13:40:00,27.74,27.74,27.68,27.7,136100.0,21.402,21.402,21.3558,21.3712,136100.0
2013-01-24 13:50:00,27.7,27.71,27.68,27.69,316600.0,21.3712,21.3789,21.3558,21.3635,316600.0
2013-01-24 14:00:00,27.68,27.71,27.65,27.69,160100.0,21.3558,21.3789,21.3326,21.3635,160100.0
2013-01-24 14:10:00,27.69,27.7,27.64,27.64,156700.0,21.3635,21.3712,21.3249,21.3249,156700.0
2013-01-24 14:20:00,27.64,27.69,27.64,27.69,274700.0,21.3249,21.3635,21.3249,21.3635,274700.0
2013-01-24 14:30:00,27.69,27.72,27.69,27.71,502300.0,21.3635,21.3866,21.3635,21.3789,502300.0
2013-01-24 14:40:00,27.71,27.73,27.69,27.71,301100.0,21.3789,21.3943,21.3635,21.3789,301100.0
2013-01-24 14:50:00,27.71,27.78,27.7,27.74,257200.0,21.3789,21.4329,21.3712,21.402,257200.0
2013-01-24 15:00:00,27.75,27.75,27.72,27.73,185900.0,21.4098,21.4098,21.3866,21.3943,185900.0
2013-01-24 15:10:00,27.73,27.8,27.73,27.77,331800.0,21.3943,21.4483,21.3943,21.4252,331800.0
2013-01-24 15:20:00,27.77,27.86,27.77,27.84,421200.0,21.4252,21.4946,21.4252,21.4792,421200.0
2013-01-24 15:30:00,27.85,27.89,27.83,27.87,615400.0,21.4869,21.5178,21.4715,21.5023,615400.0
2013-01-24 15:40:00,27.87,27.89,27.82,27.85,525100.0,21.5023,21.5178,21.4638,21.4869,525100.0
2013-01-24 15:50:00,27.85,27.87,27.82,27.83,712700.0,21.4869,21.5023,21.4638,21.4715,712700.0
2013-01-25 09:30:00,27.83,27.89,27.76,27.78,424800.0,21.4715,21.5178,21.4175,21.4329,424800.0
2013-01-25 09:40:00,27.78,27.78,27.72,27.76,399100.0,21.4329,21.4329,21.3866,21.4175,399100.0
2013-01-25 09:50:00,27.75,27.81,27.75,27.8,481300.0,21.4098,21.4561,21.4098,21.4483,481300.0
2013-01-25 10:00:00,27.8,27.84,27.76,27.81,318300.0,21.4483,21.4792,21.4175,21.4561,318300.0
2013-01-25 10:10:00,27.81,27.83,27.79,27.83,326200.0,21.4561,21.4715,21.4406,21.4715,326200.0
2013-01-25 10:20:00,27.83,27.83,27.76,27.77,279800.0,21.4715,21.4715,21.4175,21.4252,279800.0
2013-01-25 10:30:00,27.77,27.79,27.75,27.78,217000.0,21.4252,21.4406,21.4098,21.4329,217000.0
2013-01-25 10:40:00,27.77,27.78,27.74,27.74,150100.0,21.4252,21.4329,21.402,21.402,150100.0
2013-01-25 10:50:00,27.74,27.76,27.74,27.74,158000.0,21.402,21.4175,21.402,21.402,158000.0
2013-01-25 11:00:00,27.75,27.77,27.73,27.77,237100.0,21.4098,21.4252,21.3943,21.4252,237100.0
2013-01-25 11:10:00,27.77,27.83,27.76,27.82,546900.0,21.4252,21.4715,21.4175,21.4638,546900.0
2013-01-25 11:20:00,27.82,27.82,27.79,27.79,156900.0,21.4638,21.4638,21.4406,21.4406,156900.0
2013-01-25 11:30:00,27.8,27.81,27.79,27.79,194900.0,21.4483,21.4561,21.4406,21.4406,194900.0
2013-01-25 11:40:00,27.79,27.8,27.75,27.77,168600.0,21.4406,21.4483,21.4098,21.4252,168600.0
2013-01-25 11:50:00,27.76,27.78,27.75,27.78,114900.0,21.4175,21.4329,21.4098,21.4329,114900.0
2013-01-25 12:00:00,27.77,27.78,27.74,27.78,428500.0,21.4252,21.4329,21.402,21.4329,428500.0
2013-01-25 12:10:00,27.78,27.84,27.77,27.84,113000.0,21.4329,21.4792,21.4252,21.4792,113000.0
2013-01-25 12:20:00,27.84,27.84,27.79,27.79,261800.0,21.4792,21.4792,21.4406,21.4406,261800.0
2013-01-25 12:30:00,27.8,27.8,27.78,27.78,101400.0,21.4483,21.4483,21.4329,21.4329,101400.0
2013-01-25 12:40:00,27.79,27.8,27.78,27.8,74000.0,21.4406,21.4483,21.4329,21.4483,74000.0
2013-01-25 12:50:00,27.8,27.8,27.75,27.77,174400.0,21.4483,21.4483,21.4098,21.4252,174400.0
2013-01-25 13:00:00,27.77,27.78,27.74,27.75,139300.0,21.4252,21.4329,21.402,21.4098,139300.0
2013-01-25 13:10:00,27.76,27.77,27.75,27.75,64400.0,21.4175,21.4252,21.4098,21.4098,64400.0
2013-01-25 13:20:00,27.75,27.76,27.74,27.75,203000.0,21.4098,21.4175,21.402,21.4098,203000.0
2013-01-25 13:30:00,27.74,27.75,27.73,27.74,147600.0,21.402,21.4098,21.3943,21.402,147600.0
2013-01-25 13:40:00,27.74,27.76,27.74,27.75,73600.0,21.402,21.4175,21.402,21.4098,73600.0
2013-01-25 13:50:00,27.75,27.76,27.74,27.74,148600.0,21.4098,21.4175,21.402,21.402,148600.0
2013-01-25 14:00:00,27.74,27.75,27.74,27.74,121300.0,21.402,21.4098,21.402,21.402,121300.0
2013-01-25 14:10:00,27.75,27.77,27.74,27.76,380300.0,21.4098,21.4252,21.402,21.4175,380300.0
2013-01-25 14:20:00,27.77,27.81,27.76,27.81,920100.0,21.4252,21.4561,21.4175,21.4561,920100.0
2013-01-25 14:30:00,27.8,27.8,27.76,27.76,368500.0,21.4483,21.4483,21.4175,21.4175,368500.0
2013-01-25 14:40:00,27.77,27.81,27.76,27.79,471400.0,21.4252,21.4561,21.4175,21.4406,471400.0
2013-01-25 14:50:00,27.78,27.79,27.73,27.77,714100.0,21.4329,21.4406,21.3943,21.4252,714100.0
2013-01-25 15:00:00,27.78,27.81,27.74,27.74,281100.0,21.4329,21.4561,21.402,21.402,281100.0
2013-01-25 15:10:00,27.75,27.76,27.73,27.75,400100.0,21.4098,21.4175,21.3943,21.4098,400100.0
2013-01-25 15:20:00,27.75,27.75,27.72,27.73,190200.0,21.4098,21.4098,21.3866,21.3943,190200.0
2013-01-25 15:30:00,27.72,27.73,27.71,27.72,139000.0,21.3866,21.3943,21.3789,21.3866,139000.0
2013-01-25 15:40:00,27.71,27.72,27.69,27.7,212200.0,21.3789,21.3866,21.3635,21.3712,212200.0
2013-01-25 15:50:00,27.7,27.77,27.7,27.77,920500.0,21.3712,21.4252,21.3712,21.4252,920500.0
2013-01-28 09:30:00,27.88,27.91,27.8,27.84,380100.0,21.5101,21.5332,21.4483,21.4792,380100.0
2013-01-28 09:40:00,27.85,27.89,27.75,27.76,377300.0,21.4869,21.5178,21.4098,21.4175,377300.0
2013-01-28 09:50:00,27.75,27.78,27.65,27.68,184200.0,21.4098,21.4329,21.3326,21.3558,184200.0
2013-01-28 10:00:00,27.68,27.71,27.64,27.67,133900.0,21.3558,21.3789,21.3249,21.348,133900.0
2013-01-28 10:10:00,27.67,27.68,27.62,27.67,203900.0,21.348,21.3558,21.3095,21.348,203900.0
2013-01-28 10:20:00,27.66,27.72,27.64,27.69,136600.0,21.3403,21.3866,21.3249,21.3635,136600.0
2013-01-28 10:30:00,27.69,27.74,27.69,27.69,72800.0,21.3635,21.402,21.3635,21.3635,72800.0
2013-01-28 10:40:00,27.7,27.76,27.69,27.71,132400.0,21.3712,21.4175,21.3635,21.3789,132400.0
2013-01-28 10:50:00,27.71,27.72,27.66,27.71,78200.0,21.3789,21.3866,21.3403,21.3789,78200.0
2013-01-28 11:00:00,27.71,27.75,27.7,27.72,96500.0,21.3789,21.4098,21.3712,21.3866,96500.0
2013-01-28 11:10:00,27.72,27.8,27.72,27.77,195800.0,21.3866,21.4483,21.3866,21.4252,195800.0
2013-01-28 11:20:00,27.77,27.77,27.73,27.75,99500.0,21.4252,21.4252,21.3943,21.4098,99500.0
2013-01-28 11:30:00,27.76,27.81,27.76,27.8,105000.0,21.4175,21.4561,21.4175,21.4483,105000.0
2013-01-28 11:40:00,27.79,27.81,27.77,27.79,81600.0,21.4406,21.4561,21.4252,21.4406,81600.0
2013-01-28 11:50:00,27.78,27.8,27.75,27.75,82700.0,21.4329,21.4483,21.4098,21.4098,82700.0
2013-01-28 12:00:00,27.75,27.77,27.74,27.77,120600.0,21.4098,21.4252,21.402,21.4252,120600.0
2013-01-28 12:10:00,27.76,27.78,27.75,27.76,63000.0,21.4175,21.4329,21.4098,21.4175,63000.0
2013-01-28 12:20:00,27.76,27.76,27.71,27.75,101600.0,21.4175,21.4175,21.3789,21.4098,101600.0
2013-01-28 12:30:00,27.75,27.75,27.71,27.73,72700.0,21.4098,21.4098,21.3789,21.3943,72700.0
2013-01-28 12:40:00,27.73,27.76,27.72,27.74,102500.0,21.3943,21.4175,21.3866,21.402,102500.0
2013-01-28 12:50:00,27.75,27.76,27.73,27.74,85900.0,21.4098,21.4175,21.3943,21.402,85900.0
2013-01-28 13:00:00,27.74,27.75,27.72,27.73,50100.0,21.402,21.4098,21.3866,21.3943,50100.0
2013-01-28 13:10:00,27.72,27.74,27.68,27.69,73800.0,21.3866,21.402,21.3558,21.3635,73800.0
2013-01-28 13:20:00,27.68,27.74,27.68,27.74,324500.0,21.3558,21.402,21.3558,21.402,324500.0
2013-01-28 13:30:00,27.74,27.77,27.73,27.75,78100.0,21.402,21.4252,21.3943,21.4098,78100.0
2013-01-28 13:40:00,27.75,27.76,27.73,27.75,57800.0,21.4098,21.4175,21.3943,21.4098,57800.0
2013-01-28 13:50:00,27.75,27.8,27.74,27.79,110700.0,21.4098,21.4483,21.402,21.4406,110700.0
2013-01-28 14:00:00,27.79,27.85,27.79,27.85,163700.0,21.4406,21.4869,21.4406,21.4869,163700.0
2013-01-28 14:10:00,27.85,27.89,27.85,27.88,106600.0,21.4869,21.5178,21.4869,21.5101,106600.0
2013-01-28 14:20:00,27.87,27.91,27.86,27.91,116000.0,21.5023,21.5332,21.4946,21.5332,116000.0
2013-01-28 14:30:00,27.9,27.91,27.89,27.9,164700.0,21.5255,21.5332,21.5178,21.5255,164700.0
2013-01-28 14:40:00,27.9,27.93,27.89,27.9,145100.0,21.5255,21.5486,21.5178,21.5255,145100.0
2013-01-28 14:50:00,27.9,27.91,27.89,27.91,62700.0,21.5255,21.5332,21.5178,21.5332,62700.0
2013-01-28 15:00:00,27.9,27.92,27.87,27.89,213600.0,21.5255,21.5409,21.5023,21.5178,213600.0
2013-01-28 15:10:00,27.89,27.91,27.87,27.9,123700.0,21.5178,21.5332,21.5023,21.5255,123700.0
2013-01-28 15:20:00,27.9,27.9,27.81,27.85,198700.0,21.5255,21.5255,21.4561,21.4869,198700.0
2013-01-28 15:30:00,27.86,27.86,27.85,27.86,160200.0,21.4946,21.4946,21.4869,21.4946,160200.0
2013-01-28 15:40:00,27.86,27.86,27.84,27.85,105700.0,21.4946,21.4946,21.4792,21.4869,105700.0
2013-01-28 15:50:00,27.84,27.85,27.8,27.81,380300.0,21.4792,21.4869,21.4483,21.4561,380300.0
2013-01-29 09:30:00,27.54,27.81,27.54,27.8,523200.0,21.2477,21.4561,21.2477,21.4483,523200.0
2013-01-29 09:40:00,27.79,27.85,27.78,27.8,124600.0,21.4406,21.4869,21.4329,21.4483,124600.0
2013-01-29 09:50:00,27.8,27.86,27.8,27.85,129200.0,21.4483,21.4946,21.4483,21.4869,129200.0
2013-01-29 10:00:00,27.86,27.89,27.82,27.86,178000.0,21.4946,21.5178,21.4638,21.4946,178000.0
2013-01-29 10:10:00,27.86,27.92,27.84,27.92,138300.0,21.4946,21.5409,21.4792,21.5409,138300.0
2013-01-29 10:20:00,27.91,27.93,27.84,27.87,260500.0,21.5332,21.5486,21.4792,21.5023,260500.0
2013-01-29 10:30:00,27.86,27.87,27.82,27.83,64600.0,21.4946,21.5023,21.4638,21.4715,64600.0
2013-01-29 10:40:00,27.83,27.89,27.82,27.86,82500.0,21.4715,21.5178,21.4638,21.4946,82500.0
2013-01-29 10:50:00,27.87,27.88,27.84,27.84,66500.0,21.5023,21.5101,21.4792,21.4792,66500.0
2013-01-29 11:00:00,27.83,27.84,27.8,27.8,64500.0,21.4715,21.4792,21.4483,21.4483,64500.0
2013-01-29 11:10:00,27.81,27.81,27.76,27.77,121500.0,21.4561,21.4561,21.4175,21.4252,121500.0
2013-01-29 11:20:00,27.77,27.8,27.76,27.8,157400.0,21.4252,21.4483,21.4175,21.4483,157400.0
2013-01-29 11:30:00,27.8,27.83,27.78,27.81,143800.0,21.4483,21.4715,21.4329,21.4561,143800.0
2013-01-29 11:40:00,27.81,27.83,27.79,27.82,115200.0,21.4561,21.4715,21.4406,21.4638,115200.0
2013-01-29 11:50:00,27.82,27.85,27.81,27.85,73000.0,21.4638,21.4869,21.4561,21.4869,73000.0
2013-01-29 12:00:00,27.84,27.88,27.83,27.87,53600.0,21.4792,21.5101,21.4715,21.5023,53600.0
2013-01-29 12:10:00,27.87,27.88,27.86,27.87,50200.0,21.5023,21.5101,21.4946,21.5023,50200.0
2013-01-29 12:20:00,27.87,27.88,27.83,27.83,53900.0,21.5023,21.5101,21.4715,21.4715,53900.0
2013-01-29 12:30:00,27.83,27.84,27.82,27.82,53900.0,21.4715,21.4792,21.4638,21.4638,53900.0
2013-01-29 12:40:00,27.82,27.87,27.82,27.87,74200.0,21.4638,21.5023,21.4638,21.5023,74200.0
2013-01-29 12:50:00,27.87,27.89,27.85,27.87,274700.0,21.5023,21.5178,21.4869,21.5023,274700.0
2013-01-29 13:00:00,27.87,27.9,27.85,27.85,69700.0,21.5023,21.5255,21.4869,21.4869,69700.0
2013-01-29 13:10:00,27.86,27.88,27.84,27.87,87800.0,21.4946,21.5101,21.4792,21.5023,87800.0
2013-01-29 13:20:00,27.88,27.88,27.85,27.86,29500.0,21.5101,21.5101,21.4869,21.4946,29500.0
2013-01-29 13:30:00,27.85,27.9,27.85,27.88,101100.0,21.4869,21.5255,21.4869,21.5101,101100.0
2013-01-29 13:40:00,27.88,27.91,27.86,27.86,93600.0,21.5101,21.5332,21.4946,21.4946,93600.0
2013-01-29 13:50:00,27.87,27.9,27.86,27.89,69600.0,21.5023,21.5255,21.4946,21.5178,69600.0
2013-01-29 14:00:00,27.88,27.91,27.87,27.87,75600.0,21.5101,21.5332,21.5023,21.5023,75600.0
2013-01-29 14:10:00,27.88,27.88,27.81,27.82,127100.0,21.5101,21.5101,21.4561,21.4638,127100.0
2013-01-29 14:20:00,27.82,27.83,27.77,27.77,146600.0,21.4638,21.4715,21.4252,21.4252,146600.0
2013-01-29 14:30:00,27.77,27.79,27.77,27.79,99300.0,21.4252,21.4406,21.4252,21.4406,99300.0
2013-01-29 14:40:00,27.79,27.81,27.78,27.78,88200.0,21.4406,21.4561,21.4329,21.4329,88200.0
2013-01-29 14:50:00,27.78,27.79,27.75,27.76,78700.0,21.4329,21.4406,21.4098,21.4175,78700.0
2013-01-29 15:00:00,27.77,27.8,27.75,27.79,123500.0,21.4252,21.4483,21.4098,21.4406,123500.0
2013-01-29 15:10:00,27.8,27.83,27.79,27.8,88900.0,21.4483,21.4715,21.4406,21.4483,88900.0
2013-01-29 15:20:00,27.81,27.83,27.79,27.81,128100.0,21.4561,21.4715,21.4406,21.4561,128100.0
2013-01-29 15:30:00,27.82,27.84,27.8,27.84,128100.0,21.4638,21.4792,21.4483,21.4792,128100.0
2013-01-29 15:40:00,27.84,27.84,27.81,27.83,138700.0,21.4792,21.4792,21.4561,21.4715,138700.0
2013-01-29 15:50:00,27.83,27.85,27.82,27.82,254600.0,21.4715,21.4869,21.4638,21.4638,254600.0
2013-01-30 09:30:00,27.83,27.98,27.78,27.95,271500.0,21.4715,21.5872,21.4329,21.5641,271500.0
2013-01-30 09:40:00,27.95,27.98,27.9,27.95,134500.0,21.5641,21.5872,21.5255,21.5641,134500.0
2013-01-30 09:50:00,27.96,27.96,27.83,27.83,171700.0,21.5718,21.5718,21.4715,21.4715,171700.0
2013-01-30 10:00:00,27.83,27.89,27.82,27.87,95600.0,21.4715,21.5178,21.4638,21.5023,95600.0
2013-01-30 10:10:00,27.86,27.9,27.84,27.88,137200.0,21.4946,21.5255,21.4792,21.5101,137200.0
2013-01-30 10:20:00,27.88,27.93,27.87,27.91,540500.0,21.5101,21.5486,21.5023,21.5332,540500.0
2013-01-30 10:30:00,27.91,27.93,27.89,27.9,215500.0,21.5332,21.5486,21.5178,21.5255,215500.0
2013-01-30 10:40:00,27.91,27.92,27.89,27.91,218800.0,21.5332,21.5409,21.5178,21.5332,218800.0
2013-01-30 10:50:00,27.91,27.91,27.88,27.9,101100.0,21.5332,21.5332,21.5101,21.5255,101100.0
2013-01-30 11:00:00,27.91,27.93,27.9,27.93,64000.0,21.5332,21.5486,21.5255,21.5486,64000.0
2013-01-30 11:10:00,27.93,27.94,27.87,27.88,397200.0,21.5486,21.5563,21.5023,21.5101,397200.0
2013-01-30 11:20:00,27.88,27.9,27.85,27.85,187000.0,21.5101,21.5255,21.4869,21.4869,187000.0
2013-01-30 11:30:00,27.85,27.91,27.85,27.89,243400.0,21.4869,21.5332,21.4869,21.5178,243400.0
2013-01-30 11:40:00,27.89,27.89,27.86,27.87,71600.0,21.5178,21.5178,21.4946,21.5023,71600.0
2013-01-30 11:50:00,27.87,27.87,27.83,27.83,67600.0,21.5023,21.5023,21.4715,21.4715,67600.0
2013-01-30 12:00:00,27.84,27.84,27.8,27.82,52500.0,21.4792,21.4792,21.4483,21.4638,52500.0
2013-01-30 12:10:00,27.83,27.84,27.78,27.79,117500.0,21.4715,21.4792,21.4329,21.4406,117500.0
2013-01-30 12:20:00,27.79,27.8,27.76,27.77,76300.0,21.4406,21.4483,21.4175,21.4252,76300.0
2013-01-30 12:30:00,27.77,27.78,27.76,27.78,65400.0,21.4252,21.4329,21.4175,21.4329,65400.0
2013-01-30 12:40:00,27.78,27.82,27.77,27.82,68500.0,21.4329,21.4638,21.4252,21.4638,68500.0
2013-01-30 12:50:00,27.82,27.85,27.8,27.84,49500.0,21.4638,21.4869,21.4483,21.4792,49500.0
2013-01-30 13:00:00,27.83,27.86,27.83,27.85,41700.0,21.4715,21.4946,21.4715,21.4869,41700.0
2013-01-30 13:10:00,27.85,27.86,27.83,27.83,29800.0,21.4869,21.4946,21.4715,21.4715,29800.0
2013-01-30 13:20:00,27.84,27.86,27.82,27.84,93700.0,21.4792,21.4946,21.4638,21.4792,93700.0
2013-01-30 13:30:00,27.85,27.85,27.82,27.83,23500.0,21.4869,21.4869,21.4638,21.4715,23500.0
2013-01-30 13:40:00,27.82,27.83,27.77,27.77,129300.0,21.4638,21.4715,21.4252,21.4252,129300.0
2013-01-30 13:50:00,27.78,27.8,27.77,27.8,40900.0,21.4329,21.4483,21.4252,21.4483,40900.0
2013-01-30 14:00:00,27.8,27.82,27.79,27.81,45800.0,21.4483,21.4638,21.4406,21.4561,45800.0
2013-01-30 14:10:00,27.8,27.84,27.79,27.81,95200.0,21.4483,21.4792,21.4406,21.4561,95200.0
2013-01-30 14:20:00,27.82,27.82,27.76,27.78,75600.0,21.4638,21.4638,21.4175,21.4329,75600.0
2013-01-30 14:30:00,27.78,27.8,27.75,27.76,73200.0,21.4329,21.4483,21.4098,21.4175,73200.0
2013-01-30 14:40:00,27.76,27.76,27.68,27.7,131600.0,21.4175,21.4175,21.3558,21.3712,131600.0
2013-01-30 14:50:00,27.7,27.75,27.7,27.74,53000.0,21.3712,21.4098,21.3712,21.402,53000.0
2013-01-30 15:00:00,27.74,27.75,27.71,27.73,75800.0,21.402,21.4098,21.3789,21.3943,75800.0
2013-01-30 15:10:00,27.73,27.74,27.67,27.7,131000.0,21.3943,21.402,21.348,21.3712,131000.0
2013-01-30 15:20:00,27.7,27.71,27.69,27.69,113400.0,21.3712,21.3789,21.3635,21.3635,113400.0
2013-01-30 15:30:00,27.69,27.71,27.67,27.69,128100.0,21.3635,21.3789,21.348,21.3635,128100.0
2013-01-30 15:40:00,27.69,27.71,27.67,27.69,157500.0,21.3635,21.3789,21.348,21.3635,157500.0
2013-01-30 15:50:00,27.69,27.74,27.67,27.73,525400.0,21.3635,21.402,21.348,21.3943,525400.0
2013-01-31 09:30:00,27.69,27.95,27.65,27.8,252700.0,21.3635,21.5641,21.3326,21.4483,252700.0
2013-01-31 09:40:00,27.8,27.91,27.77,27.83,183600.0,21.4483,21.5332,21.4252,21.4715,183600.0
2013-01-31 09:50:00,27.82,27.88,27.82,27.82,143800.0,21.4638,21.5101,21.4638,21.4638,143800.0
2013-01-31 10:00:00,27.82,27.83,27.73,27.74,163000.0,21.4638,21.4715,21.3943,21.402,163000.0
2013-01-31 10:10:00,27.74,27.76,27.72,27.75,144700.0,21.402,21.4175,21.3866,21.4098,144700.0
2013-01-31 10:20:00,27.75,27.78,27.73,27.74,76100.0,21.4098,21.4329,21.3943,21.402,76100.0
2013-01-31 10:30:00,27.74,27.81,27.72,27.76,107800.0,21.402,21.4561,21.3866,21.4175,107800.0
2013-01-31 10:40:00,27.77,27.78,27.73,27.75,62900.0,21.4252,21.4329,21.3943,21.4098,62900.0
2013-01-31 10:50:00,27.74,27.76,27.73,27.73,102000.0,21.402,21.4175,21.3943,21.3943,102000.0
2013-01-31 11:00:00,27.74,27.75,27.72,27.73,68500.0,21.402,21.4098,21.3866,21.3943,68500.0
2013-01-31 11:10:00,27.72,27.75,27.71,27.75,103900.0,21.3866,21.4098,21.3789,21.4098,103900.0
2013-01-31 11:20:00,27.76,27.76,27.73,27.75,53400.0,21.4175,21.4175,21.3943,21.4098,53400.0
2013-01-31 11:30:00,27.75,27.78,27.71,27.77,136300.0,21.4098,21.4329,21.3789,21.4252,136300.0
2013-01-31 11:40:00,27.77,27.78,27.74,27.78,36300.0,21.4252,21.4329,21.402,21.4329,36300.0
2013-01-31 11:50:00,27.78,27.78,27.74,27.75,86700.0,21.4329,21.4329,21.402,21.4098,86700.0
2013-01-31 12:00:00,27.75,27.76,27.74,27.75,379800.0,21.4098,21.4175,21.402,21.4098,379800.0
2013-01-31 12:10:00,27.75,27.76,27.74,27.75,204700.0,21.4098,21.4175,21.402,21.4098,204700.0
2013-01-31 12:20:00,27.75,27.75,27.74,27.75,77200.0,21.4098,21.4098,21.402,21.4098,77200.0
2013-01-31 12:30:00,27.74,27.75,27.74,27.75,102200.0,21.402,21.4098,21.402,21.4098,102200.0
2013-01-31 12:40:00,27.75,27.75,27.74,27.75,132600.0,21.4098,21.4098,21.402,21.4098,132600.0
2013-01-31 12:50:00,27.75,27.76,27.74,27.75,95300.0,21.4098,21.4175,21.402,21.4098,95300.0
2013-01-31 13:00:00,27.75,27.77,27.73,27.75,126800.0,21.4098,21.4252,21.3943,21.4098,126800.0
2013-01-31 13:10:00,27.75,27.75,27.74,27.75,109600.0,21.4098,21.4098,21.402,21.4098,109600.0
2013-01-31 13:20:00,27.75,27.75,27.72,27.72,58700.0,21.4098,21.4098,21.3866,21.3866,58700.0
2013-01-31 13:30:00,27.72,27.75,27.72,27.75,101900.0,21.3866,21.4098,21.3866,21.4098,101900.0
2013-01-31 13:40:00,27.74,27.75,27.74,27.75,117400.0,21.402,21.4098,21.402,21.4098,117400.0
2013-01-31 13:50:00,27.75,27.76,27.74,27.75,79200.0,21.4098,21.4175,21.402,21.4098,79200.0
2013-01-31 14:00:00,27.75,27.76,27.74,27.74,115200.0,21.4098,21.4175,21.402,21.402,115200.0
2013-01-31 14:10:00,27.75,27.75,27.73,27.74,78500.0,21.4098,21.4098,21.3943,21.402,78500.0
2013-01-31 14:20:00,27.75,27.76,27.74,27.76,63600.0,21.4098,21.4175,21.402,21.4175,63600.0
2013-01-31 14:30:00,27.76,27.8,27.76,27.79,111200.0,21.4175,21.4483,21.4175,21.4406,111200.0
2013-01-31 14:40:00,27.8,27.81,27.77,27.78,147700.0,21.4483,21.4561,21.4252,21.4329,147700.0
2013-01-31 14:50:00,27.78,27.79,27.77,27.79,112500.0,21.4329,21.4406,21.4252,21.4406,112500.0
2013-01-31 15:00:00,27.78,27.79,27.74,27.76,166600.0,21.4329,21.4406,21.402,21.4175,166600.0
2013-01-31 15:10:00,27.76,27.79,27.75,27.78,182400.0,21.4175,21.4406,21.4098,21.4329,182400.0
2013-01-31 15:20:00,27.78,27.78,27.75,27.77,184300.0,21.4329,21.4329,21.4098,21.4252,184300.0
2013-01-31 15:30:00,27.78,27.8,27.77,27.78,176400.0,21.4329,21.4483,21.4252,21.4329,176400.0
2013-01-31 15:40:00,27.79,27.83,27.78,27.83,653600.0,21.4406,21.4715,21.4329,21.4715,653600.0
2013-01-31 15:50:00,27.81,27.88,27.79,27.8,1078700.0,21.4561,21.5101,21.4406,21.4483,1078700.0
2013-02-01 09:30:00,28.0,28.01,27.93,28.01,734800.0,21.6026,21.6104,21.5486,21.6104,734800.0
2013-02-01 09:40:00,28.01,28.07,28.0,28.03,296300.0,21.6104,21.6566,21.6026,21.6258,296300.0
2013-02-01 09:50:00,28.03,28.11,28.02,28.09,366500.0,21.6258,21.6875,21.6181,21.6721,366500.0
2013-02-01 10:00:00,28.09,28.27,28.09,28.25,477400.0,21.6721,21.811,21.6721,21.7955,477400.0
2013-02-01 10:10:00,28.26,28.29,28.22,28.22,279300.0,21.8032,21.8264,21.7724,21.7724,279300.0
2013-02-01 10:20:00,28.23,28.27,28.15,28.16,163400.0,21.7801,21.811,21.7184,21.7261,163400.0
2013-02-01 10:30:00,28.16,28.2,28.15,28.15,193200.0,21.7261,21.7569,21.7184,21.7184,193200.0
2013-02-01 10:40:00,28.15,28.21,28.15,28.19,204100.0,21.7184,21.7647,21.7184,21.7492,204100.0
2013-02-01 10:50:00,28.19,28.26,28.18,28.26,233700.0,21.7492,21.8032,21.7415,21.8032,233700.0
2013-02-01 11:00:00,28.25,28.27,28.24,28.25,205400.0,21.7955,21.811,21.7878,21.7955,205400.0
2013-02-01 11:10:00,28.25,28.27,28.23,28.26,167700.0,21.7955,21.811,21.7801,21.8032,167700.0
2013-02-01 11:20:00,28.25,28.26,28.23,28.23,130600.0,21.7955,21.8032,21.7801,21.7801,130600.0
2013-02-01 11:30:00,28.23,28.25,28.21,28.23,166100.0,21.7801,21.7955,21.7647,21.7801,166100.0
2013-02-01 11:40:00,28.23,28.3,28.23,28.26,244300.0,21.7801,21.8341,21.7801,21.8032,244300.0
2013-02-01 11:50:00,28.26,28.29,28.24,28.28,126500.0,21.8032,21.8264,21.7878,21.8187,126500.0
2013-02-01 12:00:00,28.28,28.32,28.27,28.32,122300.0,21.8187,21.8495,21.811,21.8495,122300.0
2013-02-01 12:10:00,28.31,28.32,28.3,28.3,123000.0,21.8418,21.8495,21.8341,21.8341,123000.0
2013-02-01 12:20:00,28.3,28.31,28.29,28.3,160000.0,21.8341,21.8418,21.8264,21.8341,160000.0
2013-02-01 12:30:00,28.31,28.32,28.29,28.3,222600.0,21.8418,21.8495,21.8264,21.8341,222600.0
2013-02-01 12:40:00,28.3,28.32,28.21,28.22,322900.0,21.8341,21.8495,21.7647,21.7724,322900.0
2013-02-01 12:50:00,28.21,28.29,28.21,28.29,169800.0,21.7647,21.8264,21.7647,21.8264,169800.0
2013-02-01 13:00:00,28.28,28.29,28.2,28.21,363900.0,21.8187,21.8264,21.7569,21.7647,363900.0
2013-02-01 13:10:00,28.21,28.25,28.2,28.25,243300.0,21.7647,21.7955,21.7569,21.7955,243300.0
2013-02-01 13:20:00,28.25,28.26,28.23,28.26,72600.0,21.7955,21.8032,21.7801,21.8032,72600.0
2013-02-01 13:30:00,28.25,28.27,28.23,28.25,197500.0,21.7955,21.811,21.7801,21.7955,197500.0
2013-02-01 13:40:00,28.25,28.25,28.21,28.22,137700.0,21.7955,21.7955,21.7647,21.7724,137700.0
2013-02-01 13:50:00,28.21,28.23,28.19,28.21,152800.0,21.7647,21.7801,21.7492,21.7647,152800.0
2013-02-01 14:00:00,28.22,28.24,28.21,28.22,121800.0,21.7724,21.7878,21.7647,21.7724,121800.0
2013-02-01 14:10:00,28.21,28.22,28.18,28.21,122700.0,21.7647,21.7724,21.7415,21.7647,122700.0
2013-02-01 14:20:00,28.21,28.23,28.19,28.2,115500.0,21.7647,21.7801,21.7492,21.7569,115500.0
2013-02-01 14:30:00,28.2,28.21,28.18,28.2,91400.0,21.7569,21.7647,21.7415,21.7569,91400.0
2013-02-01 14:40:00,28.2,28.22,28.18,28.19,256700.0,21.7569,21.7724,21.7415,21.7492,256700.0
2013-02-01 14:50:00,28.18,28.19,28.16,28.18,82600.0,21.7415,21.7492,21.7261,21.7415,82600.0
2013-02-01 15:00:00,28.18,28.21,28.18,28.19,126700.0,21.7415,21.7647,21.7415,21.7492,126700.0
2013-02-01 15:10:00,28.19,28.22,28.18,28.21,165700.0,21.7492,21.7724,21.7415,21.7647,165700.0
2013-02-01 15:20:00,28.21,28.21,28.18,28.19,140000.0,21.7647,21.7647,21.7415,21.7492,140000.0
2013-02-01 15:30:00,28.19,28.21,28.18,28.21,228500.0,21.7492,21.7647,21.7415,21.7647,228500.0
2013-02-01 15:40:00,28.2,28.25,28.2,28.24,290700.0,21.7569,21.7955,21.7569,21.7878,290700.0
2013-02-01 15:50:00,28.24,28.24,28.19,28.2,582500.0,21.7878,21.7878,21.7492,21.7569,582500.0
2013-02-04 09:30:00,28.01,28.15,27.99,28.09,265600.0,21.6104,21.7184,21.5949,21.6721,265600.0
2013-02-04 09:40:00,28.09,28.1,28.01,28.07,123000.0,21.6721,21.6798,21.6104,21.6566,123000.0
2013-02-04 09:50:00,28.07,28.08,27.97,28.0,228800.0,21.6566,21.6644,21.5795,21.6026,228800.0
2013-02-04 10:00:00,28.0,28.08,27.99,28.06,166600.0,21.6026,21.6644,21.5949,21.6489,166600.0
2013-02-04 10:10:00,28.06,28.07,28.01,28.03,150500.0,21.6489,21.6566,21.6104,21.6258,150500.0
2013-02-04 10:20:00,28.02,28.03,27.97,27.99,171000.0,21.6181,21.6258,21.5795,21.5949,171000.0
2013-02-04 10:30:00,27.99,28.01,27.97,28.01,227000.0,21.5949,21.6104,21.5795,21.6104,227000.0
2013-02-04 10:40:00,28.0,28.04,28.0,28.04,308500.0,21.6026,21.6335,21.6026,21.6335,308500.0
2013-02-04 10:50:00,28.04,28.06,28.03,28.03,129400.0,21.6335,21.6489,21.6258,21.6258,129400.0
2013-02-04 11:00:00,28.03,28.06,28.0,28.0,393800.0,21.6258,21.6489,21.6026,21.6026,393800.0
2013-02-04 11:10:00,28.0,28.03,28.0,28.01,134800.0,21.6026,21.6258,21.6026,21.6104,134800.0
2013-02-04 11:20:00,28.01,28.04,27.97,27.97,209100.0,21.6104,21.6335,21.5795,21.5795,209100.0
2013-02-04 11:30:00,27.98,27.98,27.9,27.91,573800.0,21.5872,21.5872,21.5255,21.5332,573800.0
2013-02-04 11:40:00,27.9,27.95,27.89,27.94,218300.0,21.5255,21.5641,21.5178,21.5563,218300.0
2013-02-04 11:50:00,27.94,27.95,27.89,27.92,170700.0,21.5563,21.5641,21.5178,21.5409,170700.0
2013-02-04 12:00:00,27.92,27.92,27.86,27.88,157900.0,21.5409,21.5409,21.4946,21.5101,157900.0
2013-02-04 12:10:00,27.88,27.94,27.88,27.92,156700.0,21.5101,21.5563,21.5101,21.5409,156700.0
2013-02-04 12:20:00,27.91,27.92,27.86,27.91,167400.0,21.5332,21.5409,21.4946,21.5332,167400.0
2013-02-04 12:30:00,27.9,27.94,27.89,27.92,142700.0,21.5255,21.5563,21.5178,21.5409,142700.0
2013-02-04 12:40:00,27.92,27.94,27.9,27.92,119100.0,21.5409,21.5563,21.5255,21.5409,119100.0
2013-02-04 12:50:00,27.92,27.95,27.9,27.94,103100.0,21.5409,21.5641,21.5255,21.5563,103100.0
2013-02-04 13:00:00,27.94,27.97,27.93,27.96,115500.0,21.5563,21.5795,21.5486,21.5718,115500.0
2013-02-04 13:10:00,27.96,27.97,27.93,27.96,146900.0,21.5718,21.5795,21.5486,21.5718,146900.0
2013-02-04 13:20:00,27.95,27.96,27.91,27.92,93800.0,21.5641,21.5718,21.5332,21.5409,93800.0
2013-02-04 13:30:00,27.91,27.92,27.87,27.88,144900.0,21.5332,21.5409,21.5023,21.5101,144900.0
2013-02-04 13:40:00,27.88,27.9,27.83,27.85,138600.0,21.5101,21.5255,21.4715,21.4869,138600.0
2013-02-04 13:50:00,27.84,27.91,27.83,27.9,100500.0,21.4792,21.5332,21.4715,21.5255,100500.0
2013-02-04 14:00:00,27.89,27.91,27.87,27.88,132100.0,21.5178,21.5332,21.5023,21.5101,132100.0
2013-02-04 14:10:00,27.88,27.93,27.88,27.88,111400.0,21.5101,21.5486,21.5101,21.5101,111400.0
2013-02-04 14:20:00,27.88,27.91,27.86,27.9,124200.0,21.5101,21.5332,21.4946,21.5255,124200.0
2013-02-04 14:30:00,27.91,27.92,27.88,27.91,151500.0,21.5332,21.5409,21.5101,21.5332,151500.0
2013-02-04 14:40:00,27.9,27.91,27.89,27.89,130500.0,21.5255,21.5332,21.5178,21.5178,130500.0
2013-02-04 14:50:00,27.89,27.91,27.88,27.9,457600.0,21.5178,21.5332,21.5101,21.5255,457600.0
2013-02-04 15:00:00,27.9,27.92,27.88,27.89,197600.0,21.5255,21.5409,21.5101,21.5178,197600.0
2013-02-04 15:10:00,27.88,27.9,27.87,27.89,178100.0,21.5101,21.5255,21.5023,21.5178,178100.0
2013-02-04 15:20:00,27.88,27.91,27.86,27.91,419300.0,21.5101,21.5332,21.4946,21.5332,419300.0
2013-02-04 15:30:00,27.91,27.91,27.87,27.89,219100.0,21.5332,21.5332,21.5023,21.5178,219100.0
2013-02-04 15:40:00,27.89,27.9,27.87,27.89,244800.0,21.5178,21.5255,21.5023,21.5178,244800.0
2013-02-04 15:50:00,27.89,27.9,27.87,27.88,475200.0,21.5178,21.5255,21.5023,21.5101,475200.0
2013-02-05 09:30:00,27.95,28.0,27.85,27.88,510900.0,21.5641,21.6026,21.4869,21.5101,510900.0
2013-02-05 09:40:00,27.88,28.02,27.88,28.0,721000.0,21.5101,21.6181,21.5101,21.6026,721000.0
2013-02-05 09:50:00,28.0,28.02,27.99,28.0,380000.0,21.6026,21.6181,21.5949,21.6026,380000.0
2013-02-05 10:00:00,28.01,28.06,27.99,28.05,363600.0,21.6104,21.6489,21.5949,21.6412,363600.0
2013-02-05 10:10:00,28.05,28.06,28.02,28.02,151400.0,21.6412,21.6489,21.6181,21.6181,151400.0
2013-02-05 10:20:00,28.03,28.05,28.02,28.03,263000.0,21.6258,21.6412,21.6181,21.6258,263000.0
2013-02-05 10:30:00,28.03,28.03,27.99,28.01,223200.0,21.6258,21.6258,21.5949,21.6104,223200.0
2013-02-05 10:40:00,28.01,28.03,27.98,28.0,298600.0,21.6104,21.6258,21.5872,21.6026,298600.0
2013-02-05 10:50:00,28.0,28.01,27.98,28.0,131600.0,21.6026,21.6104,21.5872,21.6026,131600.0
2013-02-05 11:00:00,28.0,28.01,27.98,27.98,149300.0,21.6026,21.6104,21.5872,21.5872,149300.0
2013-02-05 11:10:00,27.99,28.02,27.98,28.01,164100.0,21.5949,21.6181,21.5872,21.6104,164100.0
2013-02-05 11:20:00,28.01,28.08,28.01,28.08,160500.0,21.6104,21.6644,21.6104,21.6644,160500.0
2013-02-05 11:30:00,28.08,28.11,28.03,28.03,357600.0,21.6644,21.6875,21.6258,21.6258,357600.0
2013-02-05 11:40:00,28.03,28.05,27.99,28.0,229300.0,21.6258,21.6412,21.5949,21.6026,229300.0
2013-02-05 11:50:00,28.01,28.02,27.99,28.0,189200.0,21.6104,21.6181,21.5949,21.6026,189200.0
2013-02-05 12:00:00,28.0,28.02,27.98,27.99,846900.0,21.6026,21.6181,21.5872,21.5949,846900.0
2013-02-05 12:10:00,27.99,28.02,27.99,28.0,110200.0,21.5949,21.6181,21.5949,21.6026,110200.0
2013-02-05 12:20:00,28.0,28.0,27.98,27.98,108400.0,21.6026,21.6026,21.5872,21.5872,108400.0
2013-02-05 12:30:00,27.98,28.03,27.98,28.02,142900.0,21.5872,21.6258,21.5872,21.6181,142900.0
2013-02-05 12:40:00,28.02,28.04,28.01,28.04,73000.0,21.6181,21.6335,21.6104,21.6335,73000.0
2013-02-05 12:50:00,28.03,28.06,27.99,28.06,332100.0,21.6258,21.6489,21.5949,21.6489,332100.0
2013-02-05 13:00:00,28.06,28.06,28.0,28.0,285300.0,21.6489,21.6489,21.6026,21.6026,285300.0
2013-02-05 13:10:00,28.0,28.01,27.99,28.0,193000.0,21.6026,21.6104,21.5949,21.6026,193000.0
2013-02-05 13:20:00,27.99,28.0,27.98,28.0,303400.0,21.5949,21.6026,21.5872,21.6026,303400.0
2013-02-05 13:30:00,28.0,28.0,27.99,28.0,84400.0,21.6026,21.6026,21.5949,21.6026,84400.0
2013-02-05 13:40:00,28.0,28.05,28.0,28.02,445600.0,21.6026,21.6412,21.6026,21.6181,445600.0
2013-02-05 13:50:00,28.01,28.03,27.99,28.01,124400.0,21.6104,21.6258,21.5949,21.6104,124400.0
2013-02-05 14:00:00,28.0,28.02,28.0,28.01,160100.0,21.6026,21.6181,21.6026,21.6104,160100.0
2013-02-05 14:10:00,28.01,28.03,27.99,28.0,182200.0,21.6104,21.6258,21.5949,21.6026,182200.0
2013-02-05 14:20:00,28.0,28.01,28.0,28.01,113200.0,21.6026,21.6104,21.6026,21.6104,113200.0
2013-02-05 14:30:00,28.01,28.01,27.99,28.0,188800.0,21.6104,21.6104,21.5949,21.6026,188800.0
2013-02-05 14:40:00,28.0,28.01,27.99,28.0,249000.0,21.6026,21.6104,21.5949,21.6026,249000.0
2013-02-05 14:50:00,28.0,28.01,27.99,28.0,161500.0,21.6026,21.6104,21.5949,21.6026,161500.0
2013-02-05 15:00:00,28.0,28.01,27.99,28.0,342800.0,21.6026,21.6104,21.5949,21.6026,342800.0
2013-02-05 15:10:00,28.0,28.01,27.99,28.0,241500.0,21.6026,21.6104,21.5949,21.6026,241500.0
2013-02-05 15:20:00,28.01,28.01,27.99,28.0,111200.0,21.6104,21.6104,21.5949,21.6026,111200.0
2013-02-05 15:30:00,28.0,28.0,27.99,28.0,106200.0,21.6026,21.6026,21.5949,21.6026,106200.0
2013-02-05 15:40:00,28.0,28.01,27.98,27.99,484800.0,21.6026,21.6104,21.5872,21.5949,484800.0
2013-02-05 15:50:00,28.0,28.0,27.92,27.94,617700.0,21.6026,21.6026,21.5409,21.5563,617700.0
2013-02-06 09:30:00,27.85,27.94,27.8,27.91,311600.0,21.4869,21.5563,21.4483,21.5332,311600.0
2013-02-06 09:40:00,27.91,27.94,27.89,27.91,153300.0,21.5332,21.5563,21.5178,21.5332,153300.0
2013-02-06 09:50:00,27.92,27.96,27.91,27.91,116700.0,21.5409,21.5718,21.5332,21.5332,116700.0
2013-02-06 10:00:00,27.91,27.93,27.86,27.91,620600.0,21.5332,21.5486,21.4946,21.5332,620600.0
2013-02-06 10:10:00,27.91,27.92,27.88,27.9,163800.0,21.5332,21.5409,21.5101,21.5255,163800.0
2013-02-06 10:20:00,27.89,27.92,27.88,27.91,106400.0,21.5178,21.5409,21.5101,21.5332,106400.0
2013-02-06 10:30:00,27.91,27.96,27.89,27.95,275300.0,21.5332,21.5718,21.5178,21.5641,275300.0
2013-02-06 10:40:00,27.95,28.0,27.94,27.98,343600.0,21.5641,21.6026,21.5563,21.5872,343600.0
2013-02-06 10:50:00,27.98,28.01,27.95,27.98,677300.0,21.5872,21.6104,21.5641,21.5872,677300.0
2013-02-06 11:00:00,27.98,28.02,27.96,28.0,294600.0,21.5872,21.6181,21.5718,21.6026,294600.0
2013-02-06 11:10:00,28.0,28.02,27.99,28.0,195600.0,21.6026,21.6181,21.5949,21.6026,195600.0
2013-02-06 11:20:00,28.0,28.01,27.98,27.99,92100.0,21.6026,21.6104,21.5872,21.5949,92100.0
2013-02-06 11:30:00,27.99,28.02,27.97,28.0,454800.0,21.5949,21.6181,21.5795,21.6026,454800.0
2013-02-06 11:40:00,28.01,28.02,27.99,28.0,166700.0,21.6104,21.6181,21.5949,21.6026,166700.0
2013-02-06 11:50:00,28.0,28.02,27.98,28.01,109400.0,21.6026,21.6181,21.5872,21.6104,109400.0
2013-02-06 12:00:00,28.01,28.03,28.0,28.02,174500.0,21.6104,21.6258,21.6026,21.6181,174500.0
2013-02-06 12:10:00,28.03,28.07,28.02,28.04,108500.0,21.6258,21.6566,21.6181,21.6335,108500.0
2013-02-06 12:20:00,28.04,28.05,28.03,28.05,282700.0,21.6335,21.6412,21.6258,21.6412,282700.0
2013-02-06 12:30:00,28.05,28.1,28.04,28.07,223200.0,21.6412,21.6798,21.6335,21.6566,223200.0
2013-02-06 12:40:00,28.07,28.13,28.07,28.12,188700.0,21.6566,21.7029,21.6566,21.6952,188700.0
2013-02-06 12:50:00,28.12,28.13,28.05,28.06,199000.0,21.6952,21.7029,21.6412,21.6489,199000.0
2013-02-06 13:00:00,28.06,28.07,28.03,28.03,441900.0,21.6489,21.6566,21.6258,21.6258,441900.0
2013-02-06 13:10:00,28.04,28.08,28.03,28.05,348900.0,21.6335,21.6644,21.6258,21.6412,348900.0
2013-02-06 13:20:00,28.05,28.06,28.02,28.04,413100.0,21.6412,21.6489,21.6181,21.6335,413100.0
2013-02-06 13:30:00,28.05,28.07,28.02,28.07,150000.0,21.6412,21.6566,21.6181,21.6566,150000.0
2013-02-06 13:40:00,28.07,28.1,28.06,28.09,167100.0,21.6566,21.6798,21.6489,21.6721,167100.0
2013-02-06 13:50:00,28.08,28.11,28.08,28.09,155100.0,21.6644,21.6875,21.6644,21.6721,155100.0
2013-02-06 14:00:00,28.09,28.1,28.0,28.0,550800.0,21.6721,21.6798,21.6026,21.6026,550800.0
2013-02-06 14:10:00,28.0,28.0,27.96,27.97,620200.0,21.6026,21.6026,21.5718,21.5795,620200.0
2013-02-06 14:20:00,27.96,27.97,27.91,27.91,149600.0,21.5718,21.5795,21.5332,21.5332,149600.0
2013-02-06 14:30:00,27.92,27.98,27.92,27.97,183200.0,21.5409,21.5872,21.5409,21.5795,183200.0
2013-02-06 14:40:00,27.97,28.01,27.96,27.98,137200.0,21.5795,21.6104,21.5718,21.5872,137200.0
2013-02-06 14:50:00,27.98,28.02,27.95,28.02,142000.0,21.5872,21.6181,21.5641,21.6181,142000.0
2013-02-06 15:00:00,28.02,28.03,28.0,28.01,113900.0,21.6181,21.6258,21.6026,21.6104,113900.0
2013-02-06 15:10:00,28.02,28.02,28.0,28.01,155600.0,21.6181,21.6181,21.6026,21.6104,155600.0
2013-02-06 15:20:00,28.0,28.03,27.98,28.01,216600.0,21.6026,21.6258,21.5872,21.6104,216600.0
2013-02-06 15:30:00,28.01,28.02,27.99,28.0,207000.0,21.6104,21.6181,21.5949,21.6026,207000.0
2013-02-06 15:40:00,28.0,28.01,27.94,27.96,442200.0,21.6026,21.6104,21.5563,21.5718,442200.0
2013-02-06 15:50:00,27.96,28.0,27.95,27.99,368800.0,21.5718,21.6026,21.5641,21.5949,368800.0
2013-02-07 09:30:00,27.64,27.85,27.58,27.83,794600.0,21.3249,21.4869,21.2786,21.4715,794600.0
2013-02-07 09:40:00,27.83,28.0,27.83,27.99,599100.0,21.4715,21.6026,21.4715,21.5949,599100.0
2013-02-07 09:50:00,27.99,28.02,27.84,27.84,547700.0,21.5949,21.6181,21.4792,21.4792,547700.0
2013-02-07 10:00:00,27.84,27.85,27.72,27.78,506500.0,21.4792,21.4869,21.3866,21.4329,506500.0
2013-02-07 10:10:00,27.78,27.78,27.65,27.71,986400.0,21.4329,21.4329,21.3326,21.3789,986400.0
2013-02-07 10:20:00,27.71,27.74,27.67,27.71,626600.0,21.3789,21.402,21.348,21.3789,626600.0
2013-02-07 10:30:00,27.71,27.75,27.68,27.7,272700.0,21.3789,21.4098,21.3558,21.3712,272700.0
2013-02-07 10:40:00,27.69,27.73,27.68,27.71,312700.0,21.3635,21.3943,21.3558,21.3789,312700.0
2013-02-07 10:50:00,27.71,27.74,27.67,27.73,324400.0,21.3789,21.402,21.348,21.3943,324400.0
2013-02-07 11:00:00,27.73,27.73,27.7,27.73,167700.0,21.3943,21.3943,21.3712,21.3943,167700.0
2013-02-07 11:10:00,27.72,27.74,27.7,27.7,212200.0,21.3866,21.402,21.3712,21.3712,212200.0
2013-02-07 11:20:00,27.71,27.71,27.68,27.7,205600.0,21.3789,21.3789,21.3558,21.3712,205600.0
2013-02-07 11:30:00,27.69,27.74,27.68,27.73,498200.0,21.3635,21.402,21.3558,21.3943,498200.0
2013-02-07 11:40:00,27.73,27.8,27.73,27.79,249700.0,21.3943,21.4483,21.3943,21.4406,249700.0
2013-02-07 11:50:00,27.8,27.8,27.76,27.77,266500.0,21.4483,21.4483,21.4175,21.4252,266500.0
2013-02-07 12:00:00,27.77,27.79,27.75,27.78,80700.0,21.4252,21.4406,21.4098,21.4329,80700.0
2013-02-07 12:10:00,27.78,27.79,27.75,27.77,259600.0,21.4329,21.4406,21.4098,21.4252,259600.0
2013-02-07 12:20:00,27.78,27.8,27.76,27.79,151500.0,21.4329,21.4483,21.4175,21.4406,151500.0
2013-02-07 12:30:00,27.8,27.87,27.79,27.86,171800.0,21.4483,21.5023,21.4406,21.4946,171800.0
2013-02-07 12:40:00,27.86,27.93,27.86,27.92,244600.0,21.4946,21.5486,21.4946,21.5409,244600.0
2013-02-07 12:50:00,27.92,27.93,27.89,27.89,112800.0,21.5409,21.5486,21.5178,21.5178,112800.0
2013-02-07 13:00:00,27.9,27.91,27.87,27.91,224600.0,21.5255,21.5332,21.5023,21.5332,224600.0
2013-02-07 13:10:00,27.91,27.95,27.9,27.94,403000.0,21.5332,21.5641,21.5255,21.5563,403000.0
2013-02-07 13:20:00,27.95,27.97,27.93,27.95,178100.0,21.5641,21.5795,21.5486,21.5641,178100.0
2013-02-07 13:30:00,27.96,27.99,27.95,27.98,171400.0,21.5718,21.5949,21.5641,21.5872,171400.0
2013-02-07 13:40:00,27.98,28.04,27.97,28.02,333900.0,21.5872,21.6335,21.5795,21.6181,333900.0
2013-02-07 13:50:00,28.03,28.06,28.02,28.06,349400.0,21.6258,21.6489,21.6181,21.6489,349400.0
2013-02-07 14:00:00,28.05,28.08,28.04,28.05,229600.0,21.6412,21.6644,21.6335,21.6412,229600.0
2013-02-07 14:10:00,28.04,28.07,28.03,28.05,478100.0,21.6335,21.6566,21.6258,21.6412,478100.0
2013-02-07 14:20:00,28.05,28.06,28.02,28.05,334300.0,21.6412,21.6489,21.6181,21.6412,334300.0
2013-02-07 14:30:00,28.04,28.05,27.92,27.93,396900.0,21.6335,21.6412,21.5409,21.5486,396900.0
2013-02-07 14:40:00,27.92,28.01,27.91,28.0,577700.0,21.5409,21.6104,21.5332,21.6026,577700.0
2013-02-07 14:50:00,27.99,28.0,27.96,27.97,120200.0,21.5949,21.6026,21.5718,21.5795,120200.0
2013-02-07 15:00:00,27.97,27.99,27.95,27.95,205100.0,21.5795,21.5949,21.5641,21.5641,205100.0
2013-02-07 15:10:00,27.96,27.98,27.94,27.98,218600.0,21.5718,21.5872,21.5563,21.5872,218600.0
2013-02-07 15:20:00,27.98,28.0,27.97,28.0,200400.0,21.5872,21.6026,21.5795,21.6026,200400.0
2013-02-07 15:30:00,28.0,28.0,27.95,27.98,177000.0,21.6026,21.6026,21.5641,21.5872,177000.0
2013-02-07 15:40:00,27.99,28.0,27.99,28.0,316600.0,21.5949,21.6026,21.5949,21.6026,316600.0
2013-02-07 15:50:00,28.0,28.05,28.0,28.03,650600.0,21.6026,21.6412,21.6026,21.6258,650600.0
2013-02-08 09:30:00,27.8,27.97,27.8,27.95,426700.0,21.4483,21.5795,21.4483,21.5641,426700.0
2013-02-08 09:40:00,27.95,28.04,27.95,28.03,308100.0,21.5641,21.6335,21.5641,21.6258,308100.0
2013-02-08 09:50:00,28.04,28.09,28.02,28.06,176500.0,21.6335,21.6721,21.6181,21.6489,176500.0
2013-02-08 10:00:00,28.06,28.08,28.03,28.05,258400.0,21.6489,21.6644,21.6258,21.6412,258400.0
2013-02-08 10:10:00,28.05,28.06,28.03,28.04,108400.0,21.6412,21.6489,21.6258,21.6335,108400.0
2013-02-08 10:20:00,28.04,28.06,28.03,28.04,162900.0,21.6335,21.6489,21.6258,21.6335,162900.0
2013-02-08 10:30:00,28.03,28.1,28.03,28.08,203400.0,21.6258,21.6798,21.6258,21.6644,203400.0
2013-02-08 10:40:00,28.09,28.1,28.06,28.09,160400.0,21.6721,21.6798,21.6489,21.6721,160400.0
2013-02-08 10:50:00,28.08,28.1,28.07,28.09,114200.0,21.6644,21.6798,21.6566,21.6721,114200.0
2013-02-08 11:00:00,28.1,28.1,28.06,28.07,102600.0,21.6798,21.6798,21.6489,21.6566,102600.0
2013-02-08 11:10:00,28.06,28.07,28.02,28.06,163900.0,21.6489,21.6566,21.6181,21.6489,163900.0
2013-02-08 11:20:00,28.06,28.06,28.04,28.05,57800.0,21.6489,21.6489,21.6335,21.6412,57800.0
2013-02-08 11:30:00,28.05,28.05,28.02,28.04,101400.0,21.6412,21.6412,21.6181,21.6335,101400.0
2013-02-08 11:40:00,28.04,28.05,28.03,28.04,56400.0,21.6335,21.6412,21.6258,21.6335,56400.0
2013-02-08 11:50:00,28.03,28.04,27.98,27.98,232400.0,21.6258,21.6335,21.5872,21.5872,232400.0
2013-02-08 12:00:00,27.99,28.0,27.98,27.99,67200.0,21.5949,21.6026,21.5872,21.5949,67200.0
2013-02-08 12:10:00,27.99,28.0,27.97,27.97,85600.0,21.5949,21.6026,21.5795,21.5795,85600.0
2013-02-08 12:20:00,27.98,27.98,27.94,27.96,115900.0,21.5872,21.5872,21.5563,21.5718,115900.0
2013-02-08 12:30:00,27.96,27.96,27.93,27.93,82900.0,21.5718,21.5718,21.5486,21.5486,82900.0
2013-02-08 12:40:00,27.94,27.95,27.91,27.93,289300.0,21.5563,21.5641,21.5332,21.5486,289300.0
2013-02-08 12:50:00,27.93,27.94,27.89,27.89,271600.0,21.5486,21.5563,21.5178,21.5178,271600.0
2013-02-08 13:00:00,27.89,27.9,27.87,27.87,179400.0,21.5178,21.5255,21.5023,21.5023,179400.0
2013-02-08 13:10:00,27.87,27.88,27.84,27.85,434600.0,21.5023,21.5101,21.4792,21.4869,434600.0
2013-02-08 13:20:00,27.85,27.86,27.84,27.85,529000.0,21.4869,21.4946,21.4792,21.4869,529000.0
2013-02-08 13:30:00,27.85,27.86,27.83,27.84,550300.0,21.4869,21.4946,21.4715,21.4792,550300.0
2013-02-08 13:40:00,27.83,27.85,27.83,27.84,101100.0,21.4715,21.4869,21.4715,21.4792,101100.0
2013-02-08 13:50:00,27.84,27.84,27.8,27.84,250100.0,21.4792,21.4792,21.4483,21.4792,250100.0
2013-02-08 14:00:00,27.84,27.9,27.83,27.87,203900.0,21.4792,21.5255,21.4715,21.5023,203900.0
2013-02-08 14:10:00,27.88,27.88,27.87,27.88,35000.0,21.5101,21.5101,21.5023,21.5101,35000.0
2013-02-08 14:20:00,27.88,27.88,27.86,27.86,49600.0,21.5101,21.5101,21.4946,21.4946,49600.0
2013-02-08 14:30:00,27.86,27.87,27.86,27.86,78500.0,21.4946,21.5023,21.4946,21.4946,78500.0
2013-02-08 14:40:00,27.86,27.87,27.86,27.87,79900.0,21.4946,21.5023,21.4946,21.5023,79900.0
2013-02-08 14:50:00,27.87,27.87,27.85,27.86,91600.0,21.5023,21.5023,21.4869,21.4946,91600.0
2013-02-08 15:00:00,27.87,27.87,27.85,27.86,47500.0,21.5023,21.5023,21.4869,21.4946,47500.0
2013-02-08 15:10:00,27.85,27.86,27.85,27.86,57900.0,21.4869,21.4946,21.4869,21.4946,57900.0
2013-02-08 15:20:00,27.85,27.86,27.82,27.86,196800.0,21.4869,21.4946,21.4638,21.4946,196800.0
2013-02-08 15:30:00,27.85,27.86,27.83,27.85,189400.0,21.4869,21.4946,21.4715,21.4869,189400.0
2013-02-08 15:40:00,27.85,27.85,27.83,27.84,1877700.0,21.4869,21.4869,21.4715,21.4792,1877700.0
2013-02-08 15:50:00,27.84,27.87,27.75,27.76,1768600.0,21.4792,21.5023,21.4098,21.4175,1768600.0
2013-02-11 09:30:00,27.74,27.74,27.63,27.7,747400.0,21.402,21.402,21.3172,21.3712,747400.0
2013-02-11 09:40:00,27.71,27.77,27.69,27.71,459500.0,21.3789,21.4252,21.3635,21.3789,459500.0
2013-02-11 09:50:00,27.72,27.74,27.67,27.7,308800.0,21.3866,21.402,21.348,21.3712,308800.0
2013-02-11 10:00:00,27.7,27.76,27.67,27.75,735600.0,21.3712,21.4175,21.348,21.4098,735600.0
2013-02-11 10:10:00,27.75,27.79,27.72,27.77,542900.0,21.4098,21.4406,21.3866,21.4252,542900.0
2013-02-11 10:20:00,27.76,27.8,27.76,27.78,196200.0,21.4175,21.4483,21.4175,21.4329,196200.0
2013-02-11 10:30:00,27.77,27.8,27.77,27.79,260000.0,21.4252,21.4483,21.4252,21.4406,260000.0
2013-02-11 10:40:00,27.79,27.8,27.76,27.76,130100.0,21.4406,21.4483,21.4175,21.4175,130100.0
2013-02-11 10:50:00,27.76,27.79,27.76,27.79,171500.0,21.4175,21.4406,21.4175,21.4406,171500.0
2013-02-11 11:00:00,27.79,27.79,27.77,27.79,294200.0,21.4406,21.4406,21.4252,21.4406,294200.0
2013-02-11 11:10:00,27.79,27.79,27.77,27.78,215100.0,21.4406,21.4406,21.4252,21.4329,215100.0
2013-02-11 11:20:00,27.78,27.79,27.78,27.79,159500.0,21.4329,21.4406,21.4329,21.4406,159500.0
2013-02-11 11:30:00,27.78,27.8,27.76,27.77,244700.0,21.4329,21.4483,21.4175,21.4252,244700.0
2013-02-11 11:40:00,27.76,27.77,27.73,27.74,216100.0,21.4175,21.4252,21.3943,21.402,216100.0
2013-02-11 11:50:00,27.74,27.76,27.73,27.76,108500.0,21.402,21.4175,21.3943,21.4175,108500.0
2013-02-11 12:00:00,27.75,27.77,27.73,27.73,375800.0,21.4098,21.4252,21.3943,21.3943,375800.0
2013-02-11 12:10:00,27.73,27.77,27.73,27.77,465300.0,21.3943,21.4252,21.3943,21.4252,465300.0
2013-02-11 12:20:00,27.77,27.77,27.71,27.71,134000.0,21.4252,21.4252,21.3789,21.3789,134000.0
2013-02-11 12:30:00,27.72,27.72,27.69,27.71,243900.0,21.3866,21.3866,21.3635,21.3789,243900.0
2013-02-11 12:40:00,27.71,27.72,27.7,27.7,62900.0,21.3789,21.3866,21.3712,21.3712,62900.0
2013-02-11 12:50:00,27.7,27.72,27.69,27.7,144500.0,21.3712,21.3866,21.3635,21.3712,144500.0
2013-02-11 13:00:00,27.71,27.73,27.7,27.73,131800.0,21.3789,21.3943,21.3712,21.3943,131800.0
2013-02-11 13:10:00,27.73,27.75,27.71,27.71,254700.0,21.3943,21.4098,21.3789,21.3789,254700.0
2013-02-11 13:20:00,27.71,27.73,27.71,27.71,54100.0,21.3789,21.3943,21.3789,21.3789,54100.0
2013-02-11 13:30:00,27.71,27.74,27.71,27.72,99900.0,21.3789,21.402,21.3789,21.3866,99900.0
2013-02-11 13:40:00,27.71,27.72,27.69,27.69,91700.0,21.3789,21.3866,21.3635,21.3635,91700.0
2013-02-11 13:50:00,27.7,27.7,27.68,27.7,131700.0,21.3712,21.3712,21.3558,21.3712,131700.0
2013-02-11 14:00:00,27.7,27.71,27.69,27.7,104500.0,21.3712,21.3789,21.3635,21.3712,104500.0
2013-02-11 14:10:00,27.71,27.71,27.69,27.69,143700.0,21.3789,21.3789,21.3635,21.3635,143700.0
2013-02-11 14:20:00,27.7,27.73,27.69,27.73,146200.0,21.3712,21.3943,21.3635,21.3943,146200.0
2013-02-11 14:30:00,27.73,27.75,27.71,27.74,122500.0,21.3943,21.4098,21.3789,21.402,122500.0
2013-02-11 14:40:00,27.74,27.75,27.72,27.73,124800.0,21.402,21.4098,21.3866,21.3943,124800.0
2013-02-11 14:50:00,27.73,27.75,27.72,27.74,315900.0,21.3943,21.4098,21.3866,21.402,315900.0
2013-02-11 15:00:00,27.73,27.75,27.73,27.73,191900.0,21.3943,21.4098,21.3943,21.3943,191900.0
2013-02-11 15:10:00,27.74,27.76,27.73,27.73,244400.0,21.402,21.4175,21.3943,21.3943,244400.0
2013-02-11 15:20:00,27.74,27.74,27.72,27.72,90100.0,21.402,21.402,21.3866,21.3866,90100.0
2013-02-11 15:30:00,27.73,27.76,27.72,27.75,243800.0,21.3943,21.4175,21.3866,21.4098,243800.0
2013-02-11 15:40:00,27.75,27.78,27.74,27.77,256200.0,21.4098,21.4329,21.402,21.4252,256200.0
2013-02-11 15:50:00,27.77,27.79,27.74,27.75,416700.0,21.4252,21.4406,21.402,21.4098,416700.0
2013-02-12 09:30:00,27.7,27.73,27.27,27.69,490800.0,21.3712,21.3943,21.0394,21.3635,490800.0
2013-02-12 09:40:00,27.69,27.7,27.6,27.69,293600.0,21.3635,21.3712,21.294,21.3635,293600.0
2013-02-12 09:50:00,27.7,27.7,27.57,27.57,263300.0,21.3712,21.3712,21.2709,21.2709,263300.0
2013-02-12 10:00:00,27.57,27.68,27.55,27.63,294300.0,21.2709,21.3558,21.2555,21.3172,294300.0
2013-02-12 10:10:00,27.62,27.63,27.54,27.54,361500.0,21.3095,21.3172,21.2477,21.2477,361500.0
2013-02-12 10:20:00,27.54,27.58,27.51,27.57,296300.0,21.2477,21.2786,21.2246,21.2709,296300.0
2013-02-12 10:30:00,27.58,27.61,27.55,27.55,205800.0,21.2786,21.3017,21.2555,21.2555,205800.0
2013-02-12 10:40:00,27.55,27.6,27.54,27.57,264700.0,21.2555,21.294,21.2477,21.2709,264700.0
2013-02-12 10:50:00,27.57,27.61,27.56,27.59,210800.0,21.2709,21.3017,21.2632,21.2863,210800.0
2013-02-12 11:00:00,27.59,27.6,27.54,27.54,394800.0,21.2863,21.294,21.2477,21.2477,394800.0
2013-02-12 11:10:00,27.54,27.56,27.5,27.54,267900.0,21.2477,21.2632,21.2169,21.2477,267900.0
2013-02-12 11:20:00,27.54,27.56,27.53,27.53,289500.0,21.2477,21.2632,21.24,21.24,289500.0
2013-02-12 11:30:00,27.54,27.6,27.52,27.56,417700.0,21.2477,21.294,21.2323,21.2632,417700.0
2013-02-12 11:40:00,27.57,27.64,27.55,27.62,321600.0,21.2709,21.3249,21.2555,21.3095,321600.0
2013-02-12 11:50:00,27.63,27.68,27.59,27.63,815500.0,21.3172,21.3558,21.2863,21.3172,815500.0
2013-02-12 12:00:00,27.63,27.73,27.63,27.69,661500.0,21.3172,21.3943,21.3172,21.3635,661500.0
2013-02-12 12:10:00,27.69,27.69,27.64,27.65,174700.0,21.3635,21.3635,21.3249,21.3326,174700.0
2013-02-12 12:20:00,27.65,27.66,27.62,27.62,193500.0,21.3326,21.3403,21.3095,21.3095,193500.0
2013-02-12 12:30:00,27.63,27.64,27.59,27.63,191800.0,21.3172,21.3249,21.2863,21.3172,191800.0
2013-02-12 12:40:00,27.63,27.63,27.56,27.6,543700.0,21.3172,21.3172,21.2632,21.294,543700.0
2013-02-12 12:50:00,27.6,27.64,27.6,27.63,158200.0,21.294,21.3249,21.294,21.3172,158200.0
2013-02-12 13:00:00,27.63,27.64,27.6,27.62,188600.0,21.3172,21.3249,21.294,21.3095,188600.0
2013-02-12 13:10:00,27.62,27.63,27.6,27.63,138200.0,21.3095,21.3172,21.294,21.3172,138200.0
2013-02-12 13:20:00,27.63,27.65,27.62,27.64,111700.0,21.3172,21.3326,21.3095,21.3249,111700.0
2013-02-12 13:30:00,27.65,27.68,27.64,27.66,154900.0,21.3326,21.3558,21.3249,21.3403,154900.0
2013-02-12 13:40:00,27.65,27.68,27.64,27.65,371000.0,21.3326,21.3558,21.3249,21.3326,371000.0
2013-02-12 13:50:00,27.66,27.7,27.66,27.69,598900.0,21.3403,21.3712,21.3403,21.3635,598900.0
2013-02-12 14:00:00,27.68,27.7,27.68,27.69,293400.0,21.3558,21.3712,21.3558,21.3635,293400.0
2013-02-12 14:10:00,27.69,27.71,27.69,27.71,126000.0,21.3635,21.3789,21.3635,21.3789,126000.0
2013-02-12 14:20:00,27.71,27.76,27.7,27.74,411700.0,21.3789,21.4175,21.3712,21.402,411700.0
2013-02-12 14:30:00,27.74,27.83,27.74,27.79,616100.0,21.402,21.4715,21.402,21.4406,616100.0
2013-02-12 14:40:00,27.79,27.8,27.74,27.74,498900.0,21.4406,21.4483,21.402,21.402,498900.0
2013-02-12 14:50:00,27.75,27.75,27.71,27.71,179500.0,21.4098,21.4098,21.3789,21.3789,179500.0
2013-02-12 15:00:00,27.71,27.73,27.7,27.73,260800.0,21.3789,21.3943,21.3712,21.3943,260800.0
2013-02-12 15:10:00,27.73,27.73,27.69,27.7,541700.0,21.3943,21.3943,21.3635,21.3712,541700.0
2013-02-12 15:20:00,27.71,27.71,27.67,27.7,317800.0,21.3789,21.3789,21.348,21.3712,317800.0
2013-02-12 15:30:00,27.7,27.71,27.68,27.7,341800.0,21.3712,21.3789,21.3558,21.3712,341800.0
2013-02-12 15:40:00,27.7,27.71,27.69,27.71,568600.0,21.3712,21.3789,21.3635,21.3789,568600.0
2013-02-12 15:50:00,27.7,27.71,27.66,27.69,869500.0,21.3712,21.3789,21.3403,21.3635,869500.0
2013-02-13 09:30:00,27.74,27.8,27.61,27.78,508200.0,21.402,21.4483,21.3017,21.4329,508200.0
2013-02-13 09:40:00,27.78,27.79,27.57,27.59,738900.0,21.4329,21.4406,21.2709,21.2863,738900.0
2013-02-13 09:50:00,27.6,27.7,27.58,27.6,808300.0,21.294,21.3712,21.2786,21.294,808300.0
2013-02-13 10:00:00,27.6,27.6,27.46,27.55,1028600.0,21.294,21.294,21.186,21.2555,1028600.0
2013-02-13 10:10:00,27.55,27.62,27.49,27.57,531900.0,21.2555,21.3095,21.2092,21.2709,531900.0
2013-02-13 10:20:00,27.57,27.62,27.52,27.55,524000.0,21.2709,21.3095,21.2323,21.2555,524000.0
2013-02-13 10:30:00,27.56,27.58,27.49,27.56,610300.0,21.2632,21.2786,21.2092,21.2632,610300.0
2013-02-13 10:40:00,27.56,27.62,27.54,27.58,426800.0,21.2632,21.3095,21.2477,21.2786,426800.0
2013-02-13 10:50:00,27.58,27.58,27.52,27.56,301300.0,21.2786,21.2786,21.2323,21.2632,301300.0
2013-02-13 11:00:00,27.56,27.68,27.56,27.68,587100.0,21.2632,21.3558,21.2632,21.3558,587100.0
2013-02-13 11:10:00,27.68,27.71,27.64,27.65,307300.0,21.3558,21.3789,21.3249,21.3326,307300.0
2013-02-13 11:20:00,27.64,27.65,27.55,27.61,362500.0,21.3249,21.3326,21.2555,21.3017,362500.0
2013-02-13 11:30:00,27.61,27.71,27.61,27.64,344800.0,21.3017,21.3789,21.3017,21.3249,344800.0
2013-02-13 11:40:00,27.65,27.66,27.59,27.65,312200.0,21.3326,21.3403,21.2863,21.3326,312200.0
2013-02-13 11:50:00,27.65,27.73,27.64,27.73,192500.0,21.3326,21.3943,21.3249,21.3943,192500.0
2013-02-13 12:00:00,27.72,27.74,27.67,27.68,165300.0,21.3866,21.402,21.348,21.3558,165300.0
2013-02-13 12:10:00,27.69,27.7,27.66,27.69,142500.0,21.3635,21.3712,21.3403,21.3635,142500.0
2013-02-13 12:20:00,27.7,27.7,27.65,27.66,217200.0,21.3712,21.3712,21.3326,21.3403,217200.0
2013-02-13 12:30:00,27.66,27.71,27.64,27.7,273500.0,21.3403,21.3789,21.3249,21.3712,273500.0
2013-02-13 12:40:00,27.7,27.71,27.67,27.68,213700.0,21.3712,21.3789,21.348,21.3558,213700.0
2013-02-13 12:50:00,27.69,27.7,27.67,27.67,249300.0,21.3635,21.3712,21.348,21.348,249300.0
2013-02-13 13:00:00,27.67,27.68,27.64,27.65,110000.0,21.348,21.3558,21.3249,21.3326,110000.0
2013-02-13 13:10:00,27.65,27.65,27.64,27.64,229200.0,21.3326,21.3326,21.3249,21.3249,229200.0
2013-02-13 13:20:00,27.64,27.77,27.63,27.76,1165300.0,21.3249,21.4252,21.3172,21.4175,1165300.0
2013-02-13 13:30:00,27.77,27.8,27.75,27.77,302200.0,21.4252,21.4483,21.4098,21.4252,302200.0
2013-02-13 13:40:00,27.77,27.81,27.76,27.79,137600.0,21.4252,21.4561,21.4175,21.4406,137600.0
2013-02-13 13:50:00,27.79,27.79,27.77,27.77,63400.0,21.4406,21.4406,21.4252,21.4252,63400.0
2013-02-13 14:00:00,27.78,27.78,27.75,27.75,78100.0,21.4329,21.4329,21.4098,21.4098,78100.0
2013-02-13 14:10:00,27.75,27.76,27.74,27.75,101100.0,21.4098,21.4175,21.402,21.4098,101100.0
2013-02-13 14:20:00,27.74,27.76,27.74,27.74,80800.0,21.402,21.4175,21.402,21.402,80800.0
2013-02-13 14:30:00,27.74,27.75,27.71,27.73,107300.0,21.402,21.4098,21.3789,21.3943,107300.0
2013-02-13 14:40:00,27.73,27.74,27.69,27.7,179700.0,21.3943,21.402,21.3635,21.3712,179700.0
2013-02-13 14:50:00,27.7,27.7,27.68,27.7,61100.0,21.3712,21.3712,21.3558,21.3712,61100.0
2013-02-13 15:00:00,27.69,27.71,27.64,27.65,186300.0,21.3635,21.3789,21.3249,21.3326,186300.0
2013-02-13 15:10:00,27.65,27.69,27.65,27.69,127900.0,21.3326,21.3635,21.3326,21.3635,127900.0
2013-02-13 15:20:00,27.69,27.71,27.65,27.68,175300.0,21.3635,21.3789,21.3326,21.3558,175300.0
2013-02-13 15:30:00,27.69,27.72,27.67,27.7,263600.0,21.3635,21.3866,21.348,21.3712,263600.0
2013-02-13 15:40:00,27.7,27.74,27.68,27.7,266300.0,21.3712,21.402,21.3558,21.3712,266300.0
2013-02-13 15:50:00,27.7,27.78,27.7,27.75,751000.0,21.3712,21.4329,21.3712,21.4098,751000.0
2013-02-14 09:30:00,26.69,26.75,26.45,26.58,3884100.0,20.5919,20.6382,20.4068,20.5071,3884100.0
2013-02-14 09:40:00,26.57,26.95,26.5,26.71,4870400.0,20.4994,20.7925,20.4454,20.6074,4870400.0
2013-02-14 09:50:00,26.7,26.99,26.7,26.83,2329600.0,20.5997,20.8234,20.5997,20.7,2329600.0
2013-02-14 10:00:00,26.83,27.02,26.78,26.81,1583000.0,20.7,20.8465,20.6614,20.6845,1583000.0
2013-02-14 10:10:00,26.82,26.93,26.76,26.81,1276200.0,20.6922,20.7771,20.646,20.6845,1276200.0
2013-02-14 10:20:00,26.8,26.92,26.77,26.89,875800.0,20.6768,20.7694,20.6537,20.7462,875800.0
2013-02-14 10:30:00,26.89,26.91,26.84,26.85,990300.0,20.7462,20.7617,20.7077,20.7154,990300.0
2013-02-14 10:40:00,26.84,26.91,26.81,26.9,979200.0,20.7077,20.7617,20.6845,20.754,979200.0
2013-02-14 10:50:00,26.9,27.0,26.86,26.9,693700.0,20.754,20.8311,20.7231,20.754,693700.0
2013-02-14 11:00:00,26.9,26.93,26.86,26.87,480400.0,20.754,20.7771,20.7231,20.7308,480400.0
2013-02-14 11:10:00,26.87,26.9,26.8,26.89,612800.0,20.7308,20.754,20.6768,20.7462,612800.0
2013-02-14 11:20:00,26.89,26.9,26.84,26.85,747900.0,20.7462,20.754,20.7077,20.7154,747900.0
2013-02-14 11:30:00,26.85,26.9,26.84,26.84,474800.0,20.7154,20.754,20.7077,20.7077,474800.0
2013-02-14 11:40:00,26.84,26.89,26.81,26.86,470500.0,20.7077,20.7462,20.6845,20.7231,470500.0
2013-02-14 11:50:00,26.87,26.87,26.81,26.81,445800.0,20.7308,20.7308,20.6845,20.6845,445800.0
2013-02-14 12:00:00,26.81,26.86,26.81,26.84,652700.0,20.6845,20.7231,20.6845,20.7077,652700.0
2013-02-14 12:10:00,26.83,26.86,26.83,26.85,550600.0,20.7,20.7231,20.7,20.7154,550600.0
2013-02-14 12:20:00,26.85,26.86,26.8,26.83,488400.0,20.7154,20.7231,20.6768,20.7,488400.0
2013-02-14 12:30:00,26.83,26.88,26.82,26.84,254600.0,20.7,20.7385,20.6922,20.7077,254600.0
2013-02-14 12:40:00,26.83,26.86,26.83,26.86,261900.0,20.7,20.7231,20.7,20.7231,261900.0
2013-02-14 12:50:00,26.86,26.87,26.84,26.87,378700.0,20.7231,20.7308,20.7077,20.7308,378700.0
2013-02-14 13:00:00,26.87,26.9,26.86,26.89,537200.0,20.7308,20.754,20.7231,20.7462,537200.0
2013-02-14 13:10:00,26.88,26.89,26.86,26.87,381600.0,20.7385,20.7462,20.7231,20.7308,381600.0
2013-02-14 13:20:00,26.87,26.87,26.83,26.85,410900.0,20.7308,20.7308,20.7,20.7154,410900.0
2013-02-14 13:30:00,26.85,26.86,26.83,26.86,188500.0,20.7154,20.7231,20.7,20.7231,188500.0
2013-02-14 13:40:00,26.85,26.86,26.84,26.85,190700.0,20.7154,20.7231,20.7077,20.7154,190700.0
2013-02-14 13:50:00,26.85,26.88,26.83,26.84,489800.0,20.7154,20.7385,20.7,20.7077,489800.0
2013-02-14 14:00:00,26.84,26.88,26.83,26.85,306000.0,20.7077,20.7385,20.7,20.7154,306000.0
2013-02-14 14:10:00,26.84,26.85,26.83,26.84,386500.0,20.7077,20.7154,20.7,20.7077,386500.0
2013-02-14 14:20:00,26.83,26.84,26.79,26.8,380300.0,20.7,20.7077,20.6691,20.6768,380300.0
2013-02-14 14:30:00,26.8,26.8,26.75,26.78,573800.0,20.6768,20.6768,20.6382,20.6614,573800.0
2013-02-14 14:40:00,26.78,26.8,26.71,26.75,853600.0,20.6614,20.6768,20.6074,20.6382,853600.0
2013-02-14 14:50:00,26.75,26.79,26.74,26.76,734100.0,20.6382,20.6691,20.6305,20.646,734100.0
2013-02-14 15:00:00,26.76,26.8,26.69,26.7,621500.0,20.646,20.6768,20.5919,20.5997,621500.0
2013-02-14 15:10:00,26.7,26.7,26.63,26.69,769200.0,20.5997,20.5997,20.5457,20.5919,769200.0
2013-02-14 15:20:00,26.69,26.8,26.69,26.73,1103900.0,20.5919,20.6768,20.5919,20.6228,1103900.0
2013-02-14 15:30:00,26.73,26.75,26.69,26.7,618400.0,20.6228,20.6382,20.5919,20.5997,618400.0
2013-02-14 15:40:00,26.69,26.7,26.64,26.68,1180200.0,20.5919,20.5997,20.5534,20.5842,1180200.0
2013-02-14 15:50:00,26.69,26.72,26.54,26.56,2171100.0,20.5919,20.6151,20.4762,20.4916,2171100.0
2013-02-15 09:30:00,26.84,27.07,26.82,26.97,3534400.0,20.7077,20.8851,20.6922,20.808,3534400.0
2013-02-15 09:40:00,26.97,26.97,26.81,26.88,1064400.0,20.808,20.808,20.6845,20.7385,1064400.0
2013-02-15 09:50:00,26.89,26.94,26.73,26.76,885800.0,20.7462,20.7848,20.6228,20.646,885800.0
2013-02-15 10:00:00,26.76,26.79,26.65,26.72,504500.0,20.646,20.6691,20.5611,20.6151,504500.0
2013-02-15 10:10:00,26.72,26.81,26.71,26.75,282500.0,20.6151,20.6845,20.6074,20.6382,282500.0
2013-02-15 10:20:00,26.75,26.79,26.73,26.76,362100.0,20.6382,20.6691,20.6228,20.646,362100.0
2013-02-15 10:30:00,26.77,26.82,26.75,26.8,468100.0,20.6537,20.6922,20.6382,20.6768,468100.0
2013-02-15 10:40:00,26.8,26.86,26.78,26.84,518000.0,20.6768,20.7231,20.6614,20.7077,518000.0
2013-02-15 10:50:00,26.84,26.91,26.83,26.87,392600.0,20.7077,20.7617,20.7,20.7308,392600.0
2013-02-15 11:00:00,26.87,26.9,26.85,26.89,283600.0,20.7308,20.754,20.7154,20.7462,283600.0
2013-02-15 11:10:00,26.89,26.9,26.88,26.88,167000.0,20.7462,20.754,20.7385,20.7385,167000.0
2013-02-15 11:20:00,26.88,26.89,26.84,26.84,149300.0,20.7385,20.7462,20.7077,20.7077,149300.0
2013-02-15 11:30:00,26.84,26.85,26.82,26.82,178800.0,20.7077,20.7154,20.6922,20.6922,178800.0
2013-02-15 11:40:00,26.82,26.83,26.71,26.72,198400.0,20.6922,20.7,20.6074,20.6151,198400.0
2013-02-15 11:50:00,26.71,26.82,26.69,26.82,747500.0,20.6074,20.6922,20.5919,20.6922,747500.0
2013-02-15 12:00:00,26.82,26.85,26.77,26.77,744300.0,20.6922,20.7154,20.6537,20.6537,744300.0
2013-02-15 12:10:00,26.78,26.78,26.69,26.76,452500.0,20.6614,20.6614,20.5919,20.646,452500.0
2013-02-15 12:20:00,26.76,26.78,26.74,26.78,241200.0,20.646,20.6614,20.6305,20.6614,241200.0
2013-02-15 12:30:00,26.78,26.8,26.76,26.79,549200.0,20.6614,20.6768,20.646,20.6691,549200.0
2013-02-15 12:40:00,26.79,26.81,26.77,26.77,344700.0,20.6691,20.6845,20.6537,20.6537,344700.0
2013-02-15 12:50:00,26.78,26.78,26.75,26.76,364400.0,20.6614,20.6614,20.6382,20.646,364400.0
2013-02-15 13:00:00,26.77,26.77,26.74,26.76,453300.0,20.6537,20.6537,20.6305,20.646,453300.0
2013-02-15 13:10:00,26.75,26.77,26.74,26.74,149000.0,20.6382,20.6537,20.6305,20.6305,149000.0
2013-02-15 13:20:00,26.74,26.75,26.7,26.73,310100.0,20.6305,20.6382,20.5997,20.6228,310100.0
2013-02-15 13:30:00,26.74,26.76,26.73,26.74,455600.0,20.6305,20.646,20.6228,20.6305,455600.0
2013-02-15 13:40:00,26.73,26.74,26.71,26.71,184200.0,20.6228,20.6305,20.6074,20.6074,184200.0
2013-02-15 13:50:00,26.71,26.74,26.7,26.73,319000.0,20.6074,20.6305,20.5997,20.6228,319000.0
2013-02-15 14:00:00,26.72,26.73,26.69,26.72,249100.0,20.6151,20.6228,20.5919,20.6151,249100.0
2013-02-15 14:10:00,26.71,26.72,26.63,26.63,423200.0,20.6074,20.6151,20.5457,20.5457,423200.0
2013-02-15 14:20:00,26.63,26.67,26.63,26.64,355200.0,20.5457,20.5765,20.5457,20.5534,355200.0
2013-02-15 14:30:00,26.64,26.7,26.63,26.64,943700.0,20.5534,20.5997,20.5457,20.5534,943700.0
2013-02-15 14:40:00,26.64,26.66,26.62,26.64,239600.0,20.5534,20.5688,20.5379,20.5534,239600.0
2013-02-15 14:50:00,26.64,26.65,26.6,26.62,271500.0,20.5534,20.5611,20.5225,20.5379,271500.0
2013-02-15 15:00:00,26.62,26.67,26.61,26.63,675200.0,20.5379,20.5765,20.5302,20.5457,675200.0
2013-02-15 15:10:00,26.62,26.65,26.62,26.63,411400.0,20.5379,20.5611,20.5379,20.5457,411400.0
2013-02-15 15:20:00,26.64,26.65,26.61,26.65,408300.0,20.5534,20.5611,20.5302,20.5611,408300.0
2013-02-15 15:30:00,26.65,26.71,26.63,26.67,429100.0,20.5611,20.6074,20.5457,20.5765,429100.0
2013-02-15 15:40:00,26.67,26.72,26.67,26.72,416500.0,20.5765,20.6151,20.5765,20.6151,416500.0
2013-02-15 15:50:00,26.72,26.75,26.69,26.71,1002100.0,20.6151,20.6382,20.5919,20.6074,1002100.0
2013-02-19 09:30:00,26.75,27.19,26.75,27.0,1647000.0,20.6382,20.9777,20.6382,20.8311,1647000.0
2013-02-19 09:40:00,27.01,27.13,26.94,27.06,868700.0,20.8388,20.9314,20.7848,20.8774,868700.0
2013-02-19 09:50:00,27.06,27.14,26.97,27.0,985700.0,20.8774,20.9391,20.808,20.8311,985700.0
2013-02-19 10:00:00,27.0,27.01,26.97,26.99,697300.0,20.8311,20.8388,20.808,20.8234,697300.0
2013-02-19 10:10:00,27.0,27.01,26.96,26.96,254800.0,20.8311,20.8388,20.8003,20.8003,254800.0
2013-02-19 10:20:00,26.96,27.04,26.96,27.02,525700.0,20.8003,20.862,20.8003,20.8465,525700.0
2013-02-19 10:30:00,27.02,27.06,26.97,27.05,494300.0,20.8465,20.8774,20.808,20.8697,494300.0
2013-02-19 10:40:00,27.04,27.08,27.02,27.07,218400.0,20.862,20.8928,20.8465,20.8851,218400.0
2013-02-19 10:50:00,27.06,27.15,27.06,27.13,509100.0,20.8774,20.9468,20.8774,20.9314,509100.0
2013-02-19 11:00:00,27.14,27.17,27.12,27.16,479400.0,20.9391,20.9623,20.9237,20.9546,479400.0
2013-02-19 11:10:00,27.16,27.16,27.09,27.09,435700.0,20.9546,20.9546,20.9006,20.9006,435700.0
2013-02-19 11:20:00,27.09,27.14,27.08,27.14,261500.0,20.9006,20.9391,20.8928,20.9391,261500.0
2013-02-19 11:30:00,27.13,27.14,27.1,27.1,265700.0,20.9314,20.9391,20.9083,20.9083,265700.0
2013-02-19 11:40:00,27.1,27.11,27.06,27.09,212200.0,20.9083,20.916,20.8774,20.9006,212200.0
2013-02-19 11:50:00,27.08,27.12,27.08,27.1,246400.0,20.8928,20.9237,20.8928,20.9083,246400.0
2013-02-19 12:00:00,27.1,27.11,27.05,27.05,212600.0,20.9083,20.916,20.8697,20.8697,212600.0
2013-02-19 12:10:00,27.05,27.07,27.02,27.03,595000.0,20.8697,20.8851,20.8465,20.8543,595000.0
2013-02-19 12:20:00,27.03,27.03,27.0,27.01,250200.0,20.8543,20.8543,20.8311,20.8388,250200.0
2013-02-19 12:30:00,27.01,27.02,26.99,27.0,316200.0,20.8388,20.8465,20.8234,20.8311,316200.0
2013-02-19 12:40:00,27.0,27.0,26.99,26.99,298100.0,20.8311,20.8311,20.8234,20.8234,298100.0
2013-02-19 12:50:00,26.99,27.0,26.94,27.0,557900.0,20.8234,20.8311,20.7848,20.8311,557900.0
2013-02-19 13:00:00,27.0,27.0,26.95,26.96,208000.0,20.8311,20.8311,20.7925,20.8003,208000.0
2013-02-19 13:10:00,26.95,26.99,26.95,26.99,201400.0,20.7925,20.8234,20.7925,20.8234,201400.0
2013-02-19 13:20:00,26.98,27.0,26.94,26.94,331300.0,20.8157,20.8311,20.7848,20.7848,331300.0
2013-02-19 13:30:00,26.94,26.96,26.94,26.95,169100.0,20.7848,20.8003,20.7848,20.7925,169100.0
2013-02-19 13:40:00,26.94,26.95,26.94,26.95,223900.0,20.7848,20.7925,20.7848,20.7925,223900.0
2013-02-19 13:50:00,26.94,26.97,26.94,26.96,259100.0,20.7848,20.808,20.7848,20.8003,259100.0
2013-02-19 14:00:00,26.96,26.97,26.95,26.95,281700.0,20.8003,20.808,20.7925,20.7925,281700.0
2013-02-19 14:10:00,26.96,26.96,26.93,26.93,293200.0,20.8003,20.8003,20.7771,20.7771,293200.0
2013-02-19 14:20:00,26.93,26.95,26.93,26.95,83200.0,20.7771,20.7925,20.7771,20.7925,83200.0
2013-02-19 14:30:00,26.95,26.95,26.93,26.95,213900.0,20.7925,20.7925,20.7771,20.7925,213900.0
2013-02-19 14:40:00,26.95,26.96,26.94,26.95,175300.0,20.7925,20.8003,20.7848,20.7925,175300.0
2013-02-19 14:50:00,26.94,26.96,26.94,26.95,350900.0,20.7848,20.8003,20.7848,20.7925,350900.0
2013-02-19 15:00:00,26.95,26.96,26.94,26.96,207000.0,20.7925,20.8003,20.7848,20.8003,207000.0
2013-02-19 15:10:00,26.96,26.97,26.95,26.97,282800.0,20.8003,20.808,20.7925,20.808,282800.0
2013-02-19 15:20:00,26.97,26.97,26.95,26.95,359900.0,20.808,20.808,20.7925,20.7925,359900.0
2013-02-19 15:30:00,26.95,26.96,26.95,26.95,254800.0,20.7925,20.8003,20.7925,20.7925,254800.0
2013-02-19 15:40:00,26.95,26.99,26.95,26.96,652700.0,20.7925,20.8234,20.7925,20.8003,652700.0
2013-02-19 15:50:00,26.96,26.99,26.95,26.96,1492000.0,20.8003,20.8234,20.7925,20.8003,1492000.0
2013-02-20 09:30:00,27.07,27.1,26.96,27.02,528600.0,20.8851,20.9083,20.8003,20.8465,528600.0
2013-02-20 09:40:00,27.02,27.02,26.95,27.0,355000.0,20.8465,20.8465,20.7925,20.8311,355000.0
2013-02-20 09:50:00,27.0,27.01,26.99,26.99,402800.0,20.8311,20.8388,20.8234,20.8234,402800.0
2013-02-20 10:00:00,27.0,27.02,26.99,27.0,265700.0,20.8311,20.8465,20.8234,20.8311,265700.0
2013-02-20 10:10:00,27.0,27.06,26.99,27.04,373700.0,20.8311,20.8774,20.8234,20.862,373700.0
2013-02-20 10:20:00,27.03,27.06,27.0,27.02,292500.0,20.8543,20.8774,20.8311,20.8465,292500.0
2013-02-20 10:30:00,27.02,27.08,27.01,27.07,206000.0,20.8465,20.8928,20.8388,20.8851,206000.0
2013-02-20 10:40:00,27.08,27.08,27.05,27.05,304200.0,20.8928,20.8928,20.8697,20.8697,304200.0
2013-02-20 10:50:00,27.05,27.08,27.05,27.07,172700.0,20.8697,20.8928,20.8697,20.8851,172700.0
2013-02-20 11:00:00,27.06,27.07,27.05,27.05,220100.0,20.8774,20.8851,20.8697,20.8697,220100.0
2013-02-20 11:10:00,27.05,27.08,27.05,27.07,243300.0,20.8697,20.8928,20.8697,20.8851,243300.0
2013-02-20 11:20:00,27.07,27.08,27.06,27.07,209300.0,20.8851,20.8928,20.8774,20.8851,209300.0
2013-02-20 11:30:00,27.07,27.07,27.01,27.01,348500.0,20.8851,20.8851,20.8388,20.8388,348500.0
2013-02-20 11:40:00,27.01,27.03,27.0,27.02,147600.0,20.8388,20.8543,20.8311,20.8465,147600.0
2013-02-20 11:50:00,27.02,27.02,27.0,27.0,131000.0,20.8465,20.8465,20.8311,20.8311,131000.0
2013-02-20 12:00:00,27.01,27.01,26.99,27.01,264200.0,20.8388,20.8388,20.8234,20.8388,264200.0
2013-02-20 12:10:00,27.01,27.01,27.0,27.0,66700.0,20.8388,20.8388,20.8311,20.8311,66700.0
2013-02-20 12:20:00,27.01,27.02,27.0,27.02,125700.0,20.8388,20.8465,20.8311,20.8465,125700.0
2013-02-20 12:30:00,27.02,27.06,27.01,27.05,387600.0,20.8465,20.8774,20.8388,20.8697,387600.0
2013-02-20 12:40:00,27.05,27.08,27.05,27.07,277400.0,20.8697,20.8928,20.8697,20.8851,277400.0
2013-02-20 12:50:00,27.06,27.07,27.04,27.06,182800.0,20.8774,20.8851,20.862,20.8774,182800.0
2013-02-20 13:00:00,27.05,27.07,27.04,27.04,308700.0,20.8697,20.8851,20.862,20.862,308700.0
2013-02-20 13:10:00,27.05,27.08,27.03,27.08,273400.0,20.8697,20.8928,20.8543,20.8928,273400.0
2013-02-20 13:20:00,27.08,27.12,27.07,27.1,586100.0,20.8928,20.9237,20.8851,20.9083,586100.0
2013-02-20 13:30:00,27.1,27.1,27.05,27.07,327300.0,20.9083,20.9083,20.8697,20.8851,327300.0
2013-02-20 13:40:00,27.07,27.08,27.05,27.06,250200.0,20.8851,20.8928,20.8697,20.8774,250200.0
2013-02-20 13:50:00,27.07,27.07,27.05,27.05,144600.0,20.8851,20.8851,20.8697,20.8697,144600.0
2013-02-20 14:00:00,27.05,27.14,27.04,27.14,493600.0,20.8697,20.9391,20.862,20.9391,493600.0
2013-02-20 14:10:00,27.14,27.15,27.08,27.1,210500.0,20.9391,20.9468,20.8928,20.9083,210500.0
2013-02-20 14:20:00,27.09,27.09,27.05,27.08,227400.0,20.9006,20.9006,20.8697,20.8928,227400.0
2013-02-20 14:30:00,27.08,27.1,27.02,27.03,841300.0,20.8928,20.9083,20.8465,20.8543,841300.0
2013-02-20 14:40:00,27.03,27.03,26.98,27.01,469800.0,20.8543,20.8543,20.8157,20.8388,469800.0
2013-02-20 14:50:00,27.0,27.03,26.99,27.03,352900.0,20.8311,20.8543,20.8234,20.8543,352900.0
2013-02-20 15:00:00,27.03,27.04,27.01,27.03,302500.0,20.8543,20.862,20.8388,20.8543,302500.0
2013-02-20 15:10:00,27.04,27.05,27.01,27.02,322700.0,20.862,20.8697,20.8388,20.8465,322700.0
2013-02-20 15:20:00,27.02,27.03,27.0,27.03,879100.0,20.8465,20.8543,20.8311,20.8543,879100.0
2013-02-20 15:30:00,27.03,27.05,27.01,27.04,1204500.0,20.8543,20.8697,20.8388,20.862,1204500.0
2013-02-20 15:40:00,27.03,27.09,27.03,27.05,1255600.0,20.8543,20.9006,20.8543,20.8697,1255600.0
2013-02-20 15:50:00,27.05,27.08,27.01,27.02,1373100.0,20.8697,20.8928,20.8388,20.8465,1373100.0
2013-02-21 09:30:00,26.99,27.04,26.9,27.02,838200.0,20.8234,20.862,20.754,20.8465,838200.0
2013-02-21 09:40:00,27.02,27.05,26.95,26.99,584500.0,20.8465,20.8697,20.7925,20.8234,584500.0
2013-02-21 09:50:00,26.99,27.0,26.96,26.98,233600.0,20.8234,20.8311,20.8003,20.8157,233600.0
2013-02-21 10:00:00,26.98,27.01,26.94,27.0,271900.0,20.8157,20.8388,20.7848,20.8311,271900.0
2013-02-21 10:10:00,27.01,27.01,26.93,26.95,190700.0,20.8388,20.8388,20.7771,20.7925,190700.0
2013-02-21 10:20:00,26.94,26.99,26.94,26.96,342700.0,20.7848,20.8234,20.7848,20.8003,342700.0
2013-02-21 10:30:00,26.96,27.0,26.95,26.97,408500.0,20.8003,20.8311,20.7925,20.808,408500.0
2013-02-21 10:40:00,26.97,26.99,26.96,26.98,183000.0,20.808,20.8234,20.8003,20.8157,183000.0
2013-02-21 10:50:00,26.98,26.98,26.94,26.95,334300.0,20.8157,20.8157,20.7848,20.7925,334300.0
2013-02-21 11:00:00,26.95,26.95,26.93,26.93,598700.0,20.7925,20.7925,20.7771,20.7771,598700.0
2013-02-21 11:10:00,26.94,26.94,26.9,26.91,174700.0,20.7848,20.7848,20.754,20.7617,174700.0
2013-02-21 11:20:00,26.92,26.93,26.89,26.89,280100.0,20.7694,20.7771,20.7462,20.7462,280100.0
2013-02-21 11:30:00,26.89,26.9,26.86,26.86,193000.0,20.7462,20.754,20.7231,20.7231,193000.0
2013-02-21 11:40:00,26.87,26.89,26.84,26.88,541900.0,20.7308,20.7462,20.7077,20.7385,541900.0
2013-02-21 11:50:00,26.88,26.88,26.8,26.8,350200.0,20.7385,20.7385,20.6768,20.6768,350200.0
2013-02-21 12:00:00,26.8,26.81,26.78,26.79,416300.0,20.6768,20.6845,20.6614,20.6691,416300.0
2013-02-21 12:10:00,26.8,26.8,26.73,26.74,327100.0,20.6768,20.6768,20.6228,20.6305,327100.0
2013-02-21 12:20:00,26.74,26.8,26.74,26.8,457400.0,20.6305,20.6768,20.6305,20.6768,457400.0
2013-02-21 12:30:00,26.8,26.8,26.77,26.77,247300.0,20.6768,20.6768,20.6537,20.6537,247300.0
2013-02-21 12:40:00,26.77,26.78,26.76,26.77,100700.0,20.6537,20.6614,20.646,20.6537,100700.0
2013-02-21 12:50:00,26.78,26.81,26.76,26.79,147500.0,20.6614,20.6845,20.646,20.6691,147500.0
2013-02-21 13:00:00,26.8,26.81,26.77,26.78,187400.0,20.6768,20.6845,20.6537,20.6614,187400.0
2013-02-21 13:10:00,26.78,26.79,26.75,26.75,176600.0,20.6614,20.6691,20.6382,20.6382,176600.0
2013-02-21 13:20:00,26.75,26.76,26.7,26.72,380500.0,20.6382,20.646,20.5997,20.6151,380500.0
2013-02-21 13:30:00,26.71,26.72,26.67,26.7,560600.0,20.6074,20.6151,20.5765,20.5997,560600.0
2013-02-21 13:40:00,26.69,26.7,26.66,26.69,230600.0,20.5919,20.5997,20.5688,20.5919,230600.0
2013-02-21 13:50:00,26.69,26.72,26.67,26.72,224200.0,20.5919,20.6151,20.5765,20.6151,224200.0
2013-02-21 14:00:00,26.71,26.72,26.68,26.7,348700.0,20.6074,20.6151,20.5842,20.5997,348700.0
2013-02-21 14:10:00,26.7,26.72,26.69,26.69,119200.0,20.5997,20.6151,20.5919,20.5919,119200.0
2013-02-21 14:20:00,26.7,26.7,26.64,26.69,254600.0,20.5997,20.5997,20.5534,20.5919,254600.0
2013-02-21 14:30:00,26.69,26.73,26.68,26.7,423800.0,20.5919,20.6228,20.5842,20.5997,423800.0
2013-02-21 14:40:00,26.7,26.7,26.68,26.69,134200.0,20.5997,20.5997,20.5842,20.5919,134200.0
2013-02-21 14:50:00,26.7,26.7,26.66,26.68,304800.0,20.5997,20.5997,20.5688,20.5842,304800.0
2013-02-21 15:00:00,26.67,26.78,26.67,26.74,400500.0,20.5765,20.6614,20.5765,20.6305,400500.0
2013-02-21 15:10:00,26.75,26.77,26.72,26.73,405500.0,20.6382,20.6537,20.6151,20.6228,405500.0
2013-02-21 15:20:00,26.73,26.8,26.73,26.78,239700.0,20.6228,20.6768,20.6228,20.6614,239700.0
2013-02-21 15:30:00,26.77,26.8,26.76,26.79,363100.0,20.6537,20.6768,20.646,20.6691,363100.0
2013-02-21 15:40:00,26.8,26.82,26.78,26.8,526200.0,20.6768,20.6922,20.6614,20.6768,526200.0
2013-02-21 15:50:00,26.8,26.86,26.8,26.82,1575700.0,20.6768,20.7231,20.6768,20.6922,1575700.0
2013-02-22 09:30:00,26.89,26.97,26.85,26.85,579400.0,20.7462,20.808,20.7154,20.7154,579400.0
2013-02-22 09:40:00,26.86,26.86,26.79,26.79,258900.0,20.7231,20.7231,20.6691,20.6691,258900.0
2013-02-22 09:50:00,26.8,26.83,26.73,26.76,314400.0,20.6768,20.7,20.6228,20.646,314400.0
2013-02-22 10:00:00,26.76,26.82,26.76,26.82,479200.0,20.646,20.6922,20.646,20.6922,479200.0
2013-02-22 10:10:00,26.82,26.87,26.79,26.82,512800.0,20.6922,20.7308,20.6691,20.6922,512800.0
2013-02-22 10:20:00,26.82,26.84,26.79,26.8,380000.0,20.6922,20.7077,20.6691,20.6768,380000.0
2013-02-22 10:30:00,26.81,26.87,26.79,26.85,453000.0,20.6845,20.7308,20.6691,20.7154,453000.0
2013-02-22 10:40:00,26.85,26.91,26.83,26.87,332500.0,20.7154,20.7617,20.7,20.7308,332500.0
2013-02-22 10:50:00,26.88,26.92,26.87,26.89,179700.0,20.7385,20.7694,20.7308,20.7462,179700.0
2013-02-22 11:00:00,26.89,26.89,26.84,26.85,283900.0,20.7462,20.7462,20.7077,20.7154,283900.0
2013-02-22 11:10:00,26.86,26.86,26.81,26.86,298000.0,20.7231,20.7231,20.6845,20.7231,298000.0
2013-02-22 11:20:00,26.86,26.93,26.86,26.91,255400.0,20.7231,20.7771,20.7231,20.7617,255400.0
2013-02-22 11:30:00,26.9,26.91,26.87,26.89,188900.0,20.754,20.7617,20.7308,20.7462,188900.0
2013-02-22 11:40:00,26.89,26.89,26.84,26.84,206200.0,20.7462,20.7462,20.7077,20.7077,206200.0
2013-02-22 11:50:00,26.85,26.89,26.84,26.89,168600.0,20.7154,20.7462,20.7077,20.7462,168600.0
2013-02-22 12:00:00,26.89,26.95,26.88,26.95,241000.0,20.7462,20.7925,20.7385,20.7925,241000.0
2013-02-22 12:10:00,26.95,27.0,26.95,27.0,205900.0,20.7925,20.8311,20.7925,20.8311,205900.0
2013-02-22 12:20:00,26.99,27.05,26.99,27.04,122200.0,20.8234,20.8697,20.8234,20.862,122200.0
2013-02-22 12:30:00,27.03,27.05,27.02,27.04,130800.0,20.8543,20.8697,20.8465,20.862,130800.0
2013-02-22 12:40:00,27.04,27.11,27.03,27.1,416700.0,20.862,20.916,20.8543,20.9083,416700.0
2013-02-22 12:50:00,27.1,27.13,27.08,27.11,314100.0,20.9083,20.9314,20.8928,20.916,314100.0
2013-02-22 13:00:00,27.11,27.12,27.08,27.08,130800.0,20.916,20.9237,20.8928,20.8928,130800.0
2013-02-22 13:10:00,27.08,27.09,27.07,27.08,63800.0,20.8928,20.9006,20.8851,20.8928,63800.0
2013-02-22 13:20:00,27.08,27.08,26.98,26.99,312900.0,20.8928,20.8928,20.8157,20.8234,312900.0
2013-02-22 13:30:00,26.99,27.0,26.9,26.94,601900.0,20.8234,20.8311,20.754,20.7848,601900.0
2013-02-22 13:40:00,26.94,26.94,26.88,26.91,435500.0,20.7848,20.7848,20.7385,20.7617,435500.0
2013-02-22 13:50:00,26.91,26.94,26.91,26.93,291300.0,20.7617,20.7848,20.7617,20.7771,291300.0
2013-02-22 14:00:00,26.93,26.95,26.91,26.92,369300.0,20.7771,20.7925,20.7617,20.7694,369300.0
2013-02-22 14:10:00,26.91,26.92,26.89,26.89,133300.0,20.7617,20.7694,20.7462,20.7462,133300.0
2013-02-22 14:20:00,26.89,26.9,26.88,26.88,110000.0,20.7462,20.754,20.7385,20.7385,110000.0
2013-02-22 14:30:00,26.89,26.94,26.88,26.94,290300.0,20.7462,20.7848,20.7385,20.7848,290300.0
2013-02-22 14:40:00,26.94,26.94,26.89,26.9,304500.0,20.7848,20.7848,20.7462,20.754,304500.0
2013-02-22 14:50:00,26.9,26.9,26.83,26.84,255000.0,20.754,20.754,20.7,20.7077,255000.0
2013-02-22 15:00:00,26.84,26.9,26.84,26.89,427600.0,20.7077,20.754,20.7077,20.7462,427600.0
2013-02-22 15:10:00,26.89,26.91,26.85,26.85,409800.0,20.7462,20.7617,20.7154,20.7154,409800.0
2013-02-22 15:20:00,26.86,26.9,26.82,26.9,441500.0,20.7231,20.754,20.6922,20.754,441500.0
2013-02-22 15:30:00,26.9,26.92,26.86,26.87,333200.0,20.754,20.7694,20.7231,20.7308,333200.0
2013-02-22 15:40:00,26.87,26.88,26.81,26.83,559000.0,20.7308,20.7385,20.6845,20.7,559000.0
2013-02-22 15:50:00,26.83,26.85,26.73,26.76,2074900.0,20.7,20.7154,20.6228,20.646,2074900.0
2013-02-25 09:30:00,26.79,26.95,26.79,26.9,953300.0,20.6691,20.7925,20.6691,20.754,953300.0
2013-02-25 09:40:00,26.9,27.03,26.8,26.93,626500.0,20.754,20.8543,20.6768,20.7771,626500.0
2013-02-25 09:50:00,26.93,26.94,26.86,26.92,222900.0,20.7771,20.7848,20.7231,20.7694,222900.0
2013-02-25 10:00:00,26.93,27.04,26.9,27.03,478100.0,20.7771,20.862,20.754,20.8543,478100.0
2013-02-25 10:10:00,27.03,27.03,26.96,27.01,611700.0,20.8543,20.8543,20.8003,20.8388,611700.0
2013-02-25 10:20:00,27.01,27.07,26.92,27.03,1169200.0,20.8388,20.8851,20.7694,20.8543,1169200.0
2013-02-25 10:30:00,27.03,27.05,26.94,26.95,645600.0,20.8543,20.8697,20.7848,20.7925,645600.0
2013-02-25 10:40:00,26.96,27.03,26.94,26.95,303000.0,20.8003,20.8543,20.7848,20.7925,303000.0
2013-02-25 10:50:00,26.95,26.96,26.9,26.96,177400.0,20.7925,20.8003,20.754,20.8003,177400.0
2013-02-25 11:00:00,26.96,26.97,26.91,26.96,306100.0,20.8003,20.808,20.7617,20.8003,306100.0
2013-02-25 11:10:00,26.96,27.03,26.93,27.0,172700.0,20.8003,20.8543,20.7771,20.8311,172700.0
2013-02-25 11:20:00,27.0,27.03,26.98,27.03,159100.0,20.8311,20.8543,20.8157,20.8543,159100.0
2013-02-25 11:30:00,27.03,27.08,27.02,27.03,267600.0,20.8543,20.8928,20.8465,20.8543,267600.0
2013-02-25 11:40:00,27.03,27.04,27.0,27.0,105100.0,20.8543,20.862,20.8311,20.8311,105100.0
2013-02-25 11:50:00,27.01,27.03,26.97,27.02,383200.0,20.8388,20.8543,20.808,20.8465,383200.0
2013-02-25 12:00:00,27.03,27.04,27.0,27.01,348200.0,20.8543,20.862,20.8311,20.8388,348200.0
2013-02-25 12:10:00,27.01,27.04,27.0,27.03,406200.0,20.8388,20.862,20.8311,20.8543,406200.0
2013-02-25 12:20:00,27.03,27.04,27.0,27.02,204600.0,20.8543,20.862,20.8311,20.8465,204600.0
2013-02-25 12:30:00,27.02,27.02,26.95,26.96,188200.0,20.8465,20.8465,20.7925,20.8003,188200.0
2013-02-25 12:40:00,26.96,26.96,26.92,26.96,215900.0,20.8003,20.8003,20.7694,20.8003,215900.0
2013-02-25 12:50:00,26.96,26.98,26.95,26.97,92400.0,20.8003,20.8157,20.7925,20.808,92400.0
2013-02-25 13:00:00,26.97,26.97,26.92,26.94,176600.0,20.808,20.808,20.7694,20.7848,176600.0
2013-02-25 13:10:00,26.94,26.95,26.88,26.89,153400.0,20.7848,20.7925,20.7385,20.7462,153400.0
2013-02-25 13:20:00,26.89,26.91,26.87,26.89,178100.0,20.7462,20.7617,20.7308,20.7462,178100.0
2013-02-25 13:30:00,26.89,26.89,26.81,26.85,364400.0,20.7462,20.7462,20.6845,20.7154,364400.0
2013-02-25 13:40:00,26.84,26.85,26.79,26.81,184500.0,20.7077,20.7154,20.6691,20.6845,184500.0
2013-02-25 13:50:00,26.81,26.83,26.77,26.78,218400.0,20.6845,20.7,20.6537,20.6614,218400.0
2013-02-25 14:00:00,26.78,26.8,26.72,26.74,252600.0,20.6614,20.6768,20.6151,20.6305,252600.0
2013-02-25 14:10:00,26.74,26.76,26.73,26.76,353900.0,20.6305,20.646,20.6228,20.646,353900.0
2013-02-25 14:20:00,26.76,26.76,26.7,26.71,206600.0,20.646,20.646,20.5997,20.6074,206600.0
2013-02-25 14:30:00,26.72,26.74,26.7,26.71,399300.0,20.6151,20.6305,20.5997,20.6074,399300.0
2013-02-25 14:40:00,26.7,26.72,26.67,26.67,215300.0,20.5997,20.6151,20.5765,20.5765,215300.0
2013-02-25 14:50:00,26.68,26.76,26.67,26.76,251600.0,20.5842,20.646,20.5765,20.646,251600.0
2013-02-25 15:00:00,26.76,26.78,26.72,26.75,257000.0,20.646,20.6614,20.6151,20.6382,257000.0
2013-02-25 15:10:00,26.75,26.77,26.68,26.7,258400.0,20.6382,20.6537,20.5842,20.5997,258400.0
2013-02-25 15:20:00,26.7,26.73,26.66,26.67,265100.0,20.5997,20.6228,20.5688,20.5765,265100.0
2013-02-25 15:30:00,26.68,26.69,26.64,26.65,293700.0,20.5842,20.5919,20.5534,20.5611,293700.0
2013-02-25 15:40:00,26.65,26.66,26.6,26.6,551800.0,20.5611,20.5688,20.5225,20.5225,551800.0
2013-02-25 15:50:00,26.6,26.6,26.48,26.5,1008400.0,20.5225,20.5225,20.4299,20.4454,1008400.0
2013-02-26 09:30:00,26.51,26.71,26.51,26.68,755000.0,20.4531,20.6074,20.4531,20.5842,755000.0
2013-02-26 09:40:00,26.67,26.75,26.63,26.63,500300.0,20.5765,20.6382,20.5457,20.5457,500300.0
2013-02-26 09:50:00,26.63,26.71,26.62,26.67,478200.0,20.5457,20.6074,20.5379,20.5765,478200.0
2013-02-26 10:00:00,26.68,26.71,26.66,26.68,609500.0,20.5842,20.6074,20.5688,20.5842,609500.0
2013-02-26 10:10:00,26.67,26.7,26.61,26.7,385600.0,20.5765,20.5997,20.5302,20.5997,385600.0
2013-02-26 10:20:00,26.69,26.72,26.64,26.67,429100.0,20.5919,20.6151,20.5534,20.5765,429100.0
2013-02-26 10:30:00,26.67,26.71,26.63,26.7,504700.0,20.5765,20.6074,20.5457,20.5997,504700.0
2013-02-26 10:40:00,26.7,26.72,26.65,26.71,463500.0,20.5997,20.6151,20.5611,20.6074,463500.0
2013-02-26 10:50:00,26.71,26.79,26.71,26.74,226400.0,20.6074,20.6691,20.6074,20.6305,226400.0
2013-02-26 11:00:00,26.74,26.75,26.69,26.7,298700.0,20.6305,20.6382,20.5919,20.5997,298700.0
2013-02-26 11:10:00,26.71,26.74,26.7,26.71,205400.0,20.6074,20.6305,20.5997,20.6074,205400.0
2013-02-26 11:20:00,26.71,26.72,26.65,26.66,307200.0,20.6074,20.6151,20.5611,20.5688,307200.0
2013-02-26 11:30:00,26.66,26.72,26.63,26.64,219100.0,20.5688,20.6151,20.5457,20.5534,219100.0
2013-02-26 11:40:00,26.65,26.69,26.64,26.65,239200.0,20.5611,20.5919,20.5534,20.5611,239200.0
2013-02-26 11:50:00,26.65,26.68,26.64,26.65,147200.0,20.5611,20.5842,20.5534,20.5611,147200.0
2013-02-26 12:00:00,26.64,26.68,26.63,26.68,210000.0,20.5534,20.5842,20.5457,20.5842,210000.0
2013-02-26 12:10:00,26.68,26.69,26.66,26.67,119500.0,20.5842,20.5919,20.5688,20.5765,119500.0
2013-02-26 12:20:00,26.67,26.69,26.64,26.64,185200.0,20.5765,20.5919,20.5534,20.5534,185200.0
2013-02-26 12:30:00,26.64,26.7,26.63,26.68,274700.0,20.5534,20.5997,20.5457,20.5842,274700.0
2013-02-26 12:40:00,26.68,26.7,26.67,26.68,122500.0,20.5842,20.5997,20.5765,20.5842,122500.0
2013-02-26 12:50:00,26.68,26.68,26.66,26.67,166200.0,20.5842,20.5842,20.5688,20.5765,166200.0
2013-02-26 13:00:00,26.67,26.7,26.66,26.69,340800.0,20.5765,20.5997,20.5688,20.5919,340800.0
2013-02-26 13:10:00,26.69,26.71,26.66,26.67,349900.0,20.5919,20.6074,20.5688,20.5765,349900.0
2013-02-26 13:20:00,26.68,26.7,26.66,26.7,168000.0,20.5842,20.5997,20.5688,20.5997,168000.0
2013-02-26 13:30:00,26.7,26.72,26.67,26.72,242100.0,20.5997,20.6151,20.5765,20.6151,242100.0
2013-02-26 13:40:00,26.72,26.73,26.68,26.72,147400.0,20.6151,20.6228,20.5842,20.6151,147400.0
2013-02-26 13:50:00,26.72,26.74,26.71,26.73,141300.0,20.6151,20.6305,20.6074,20.6228,141300.0
2013-02-26 14:00:00,26.72,26.73,26.69,26.71,237000.0,20.6151,20.6228,20.5919,20.6074,237000.0
2013-02-26 14:10:00,26.7,26.77,26.7,26.77,428400.0,20.5997,20.6537,20.5997,20.6537,428400.0
2013-02-26 14:20:00,26.77,26.83,26.77,26.83,431200.0,20.6537,20.7,20.6537,20.7,431200.0
2013-02-26 14:30:00,26.83,26.85,26.81,26.85,263000.0,20.7,20.7154,20.6845,20.7154,263000.0
2013-02-26 14:40:00,26.85,26.86,26.81,26.83,215000.0,20.7154,20.7231,20.6845,20.7,215000.0
2013-02-26 14:50:00,26.83,26.86,26.81,26.84,199900.0,20.7,20.7231,20.6845,20.7077,199900.0
2013-02-26 15:00:00,26.84,26.9,26.84,26.88,331600.0,20.7077,20.754,20.7077,20.7385,331600.0
2013-02-26 15:10:00,26.88,26.93,26.88,26.92,366900.0,20.7385,20.7771,20.7385,20.7694,366900.0
2013-02-26 15:20:00,26.92,26.93,26.89,26.92,246600.0,20.7694,20.7771,20.7462,20.7694,246600.0
2013-02-26 15:30:00,26.93,26.94,26.87,26.92,399500.0,20.7771,20.7848,20.7308,20.7694,399500.0
2013-02-26 15:40:00,26.92,26.96,26.91,26.94,491700.0,20.7694,20.8003,20.7617,20.7848,491700.0
2013-02-26 15:50:00,26.94,26.98,26.91,26.96,1000400.0,20.7848,20.8157,20.7617,20.8003,1000400.0
2013-02-27 09:30:00,26.87,27.07,26.86,27.05,893200.0,20.7308,20.8851,20.7231,20.8697,893200.0
2013-02-27 09:40:00,27.05,27.18,27.04,27.16,672300.0,20.8697,20.97,20.862,20.9546,672300.0
2013-02-27 09:50:00,27.16,27.2,27.16,27.17,342800.0,20.9546,20.9854,20.9546,20.9623,342800.0
2013-02-27 10:00:00,27.17,27.21,27.13,27.19,390900.0,20.9623,20.9931,20.9314,20.9777,390900.0
2013-02-27 10:10:00,27.2,27.23,27.14,27.15,281000.0,20.9854,21.0086,20.9391,20.9468,281000.0
2013-02-27 10:20:00,27.15,27.23,27.14,27.17,211300.0,20.9468,21.0086,20.9391,20.9623,211300.0
2013-02-27 10:30:00,27.17,27.23,27.16,27.22,364300.0,20.9623,21.0086,20.9546,21.0009,364300.0
2013-02-27 10:40:00,27.23,27.3,27.23,27.27,414800.0,21.0086,21.0626,21.0086,21.0394,414800.0
2013-02-27 10:50:00,27.27,27.33,27.26,27.3,316300.0,21.0394,21.0857,21.0317,21.0626,316300.0
2013-02-27 11:00:00,27.3,27.35,27.28,27.3,307100.0,21.0626,21.1012,21.0471,21.0626,307100.0
2013-02-27 11:10:00,27.3,27.33,27.26,27.28,259000.0,21.0626,21.0857,21.0317,21.0471,259000.0
2013-02-27 11:20:00,27.29,27.34,27.28,27.33,257800.0,21.0549,21.0934,21.0471,21.0857,257800.0
2013-02-27 11:30:00,27.34,27.4,27.28,27.39,366700.0,21.0934,21.1397,21.0471,21.132,366700.0
2013-02-27 11:40:00,27.39,27.39,27.34,27.35,193400.0,21.132,21.132,21.0934,21.1012,193400.0
2013-02-27 11:50:00,27.35,27.37,27.32,27.33,112200.0,21.1012,21.1166,21.078,21.0857,112200.0
2013-02-27 12:00:00,27.32,27.39,27.32,27.38,150100.0,21.078,21.132,21.078,21.1243,150100.0
2013-02-27 12:10:00,27.39,27.46,27.38,27.46,274100.0,21.132,21.186,21.1243,21.186,274100.0
2013-02-27 12:20:00,27.46,27.52,27.44,27.46,596400.0,21.186,21.2323,21.1706,21.186,596400.0
2013-02-27 12:30:00,27.46,27.51,27.45,27.45,298900.0,21.186,21.2246,21.1783,21.1783,298900.0
2013-02-27 12:40:00,27.46,27.49,27.45,27.49,147100.0,21.186,21.2092,21.1783,21.2092,147100.0
2013-02-27 12:50:00,27.49,27.51,27.47,27.5,321500.0,21.2092,21.2246,21.1937,21.2169,321500.0
2013-02-27 13:00:00,27.5,27.52,27.46,27.49,315200.0,21.2169,21.2323,21.186,21.2092,315200.0
2013-02-27 13:10:00,27.49,27.52,27.45,27.45,168900.0,21.2092,21.2323,21.1783,21.1783,168900.0
2013-02-27 13:20:00,27.46,27.5,27.44,27.49,211000.0,21.186,21.2169,21.1706,21.2092,211000.0
2013-02-27 13:30:00,27.49,27.49,27.46,27.48,182500.0,21.2092,21.2092,21.186,21.2014,182500.0
2013-02-27 13:40:00,27.48,27.55,27.47,27.55,517800.0,21.2014,21.2555,21.1937,21.2555,517800.0
2013-02-27 13:50:00,27.55,27.55,27.52,27.55,176300.0,21.2555,21.2555,21.2323,21.2555,176300.0
2013-02-27 14:00:00,27.55,27.56,27.5,27.51,223000.0,21.2555,21.2632,21.2169,21.2246,223000.0
2013-02-27 14:10:00,27.52,27.61,27.51,27.58,399500.0,21.2323,21.3017,21.2246,21.2786,399500.0
2013-02-27 14:20:00,27.59,27.65,27.58,27.61,478800.0,21.2863,21.3326,21.2786,21.3017,478800.0
2013-02-27 14:30:00,27.61,27.62,27.57,27.61,306600.0,21.3017,21.3095,21.2709,21.3017,306600.0
2013-02-27 14:40:00,27.6,27.64,27.58,27.63,250500.0,21.294,21.3249,21.2786,21.3172,250500.0
2013-02-27 14:50:00,27.63,27.64,27.6,27.62,122800.0,21.3172,21.3249,21.294,21.3095,122800.0
2013-02-27 15:00:00,27.62,27.63,27.59,27.61,167700.0,21.3095,21.3172,21.2863,21.3017,167700.0
2013-02-27 15:10:00,27.6,27.63,27.58,27.62,259500.0,21.294,21.3172,21.2786,21.3095,259500.0
2013-02-27 15:20:00,27.63,27.66,27.62,27.64,353000.0,21.3172,21.3403,21.3095,21.3249,353000.0
2013-02-27 15:30:00,27.64,27.66,27.62,27.64,283800.0,21.3249,21.3403,21.3095,21.3249,283800.0
2013-02-27 15:40:00,27.64,27.67,27.61,27.64,532400.0,21.3249,21.348,21.3017,21.3249,532400.0
2013-02-27 15:50:00,27.64,27.65,27.57,27.58,775500.0,21.3249,21.3326,21.2709,21.2786,775500.0
2013-02-28 09:30:00,27.65,27.82,27.53,27.82,627800.0,21.3326,21.4638,21.24,21.4638,627800.0
2013-02-28 09:40:00,27.81,27.86,27.71,27.72,819500.0,21.4561,21.4946,21.3789,21.3866,819500.0
2013-02-28 09:50:00,27.72,27.78,27.71,27.75,430400.0,21.3866,21.4329,21.3789,21.4098,430400.0
2013-02-28 10:00:00,27.75,27.77,27.66,27.68,395600.0,21.4098,21.4252,21.3403,21.3558,395600.0
2013-02-28 10:10:00,27.68,27.68,27.64,27.65,282900.0,21.3558,21.3558,21.3249,21.3326,282900.0
2013-02-28 10:20:00,27.65,27.71,27.64,27.64,318500.0,21.3326,21.3789,21.3249,21.3249,318500.0
2013-02-28 10:30:00,27.64,27.66,27.61,27.64,180100.0,21.3249,21.3403,21.3017,21.3249,180100.0
2013-02-28 10:40:00,27.64,27.64,27.59,27.62,200400.0,21.3249,21.3249,21.2863,21.3095,200400.0
2013-02-28 10:50:00,27.62,27.63,27.58,27.62,219200.0,21.3095,21.3172,21.2786,21.3095,219200.0
2013-02-28 11:00:00,27.62,27.66,27.59,27.64,194900.0,21.3095,21.3403,21.2863,21.3249,194900.0
2013-02-28 11:10:00,27.64,27.67,27.63,27.66,106500.0,21.3249,21.348,21.3172,21.3403,106500.0
2013-02-28 11:20:00,27.66,27.72,27.64,27.7,152500.0,21.3403,21.3866,21.3249,21.3712,152500.0
2013-02-28 11:30:00,27.69,27.7,27.62,27.62,124900.0,21.3635,21.3712,21.3095,21.3095,124900.0
2013-02-28 11:40:00,27.62,27.65,27.61,27.65,211400.0,21.3095,21.3326,21.3017,21.3326,211400.0
2013-02-28 11:50:00,27.64,27.66,27.63,27.66,120100.0,21.3249,21.3403,21.3172,21.3403,120100.0
2013-02-28 12:00:00,27.65,27.66,27.63,27.64,175000.0,21.3326,21.3403,21.3172,21.3249,175000.0
2013-02-28 12:10:00,27.64,27.64,27.62,27.63,207200.0,21.3249,21.3249,21.3095,21.3172,207200.0
2013-02-28 12:20:00,27.64,27.66,27.63,27.65,153300.0,21.3249,21.3403,21.3172,21.3326,153300.0
2013-02-28 12:30:00,27.64,27.65,27.6,27.65,87600.0,21.3249,21.3326,21.294,21.3326,87600.0
2013-02-28 12:40:00,27.64,27.67,27.64,27.66,103000.0,21.3249,21.348,21.3249,21.3403,103000.0
2013-02-28 12:50:00,27.66,27.67,27.61,27.64,147700.0,21.3403,21.348,21.3017,21.3249,147700.0
2013-02-28 13:00:00,27.64,27.68,27.63,27.66,204800.0,21.3249,21.3558,21.3172,21.3403,204800.0
2013-02-28 13:10:00,27.67,27.68,27.64,27.65,513900.0,21.348,21.3558,21.3249,21.3326,513900.0
2013-02-28 13:20:00,27.66,27.74,27.65,27.74,468200.0,21.3403,21.402,21.3326,21.402,468200.0
2013-02-28 13:30:00,27.74,27.74,27.7,27.71,449400.0,21.402,21.402,21.3712,21.3789,449400.0
2013-02-28 13:40:00,27.71,27.71,27.69,27.7,212500.0,21.3789,21.3789,21.3635,21.3712,212500.0
2013-02-28 13:50:00,27.7,27.73,27.69,27.7,157900.0,21.3712,21.3943,21.3635,21.3712,157900.0
2013-02-28 14:00:00,27.7,27.7,27.69,27.7,122100.0,21.3712,21.3712,21.3635,21.3712,122100.0
2013-02-28 14:10:00,27.7,27.71,27.68,27.7,518100.0,21.3712,21.3789,21.3558,21.3712,518100.0
2013-02-28 14:20:00,27.7,27.71,27.69,27.7,173900.0,21.3712,21.3789,21.3635,21.3712,173900.0
2013-02-28 14:30:00,27.71,27.72,27.69,27.69,323300.0,21.3789,21.3866,21.3635,21.3635,323300.0
2013-02-28 14:40:00,27.7,27.71,27.66,27.67,160700.0,21.3712,21.3789,21.3403,21.348,160700.0
2013-02-28 14:50:00,27.68,27.71,27.67,27.7,141600.0,21.3558,21.3789,21.348,21.3712,141600.0
2013-02-28 15:00:00,27.71,27.71,27.65,27.65,203000.0,21.3789,21.3789,21.3326,21.3326,203000.0
2013-02-28 15:10:00,27.65,27.68,27.65,27.66,286500.0,21.3326,21.3558,21.3326,21.3403,286500.0
2013-02-28 15:20:00,27.67,27.69,27.64,27.66,481300.0,21.348,21.3635,21.3249,21.3403,481300.0
2013-02-28 15:30:00,27.67,27.67,27.62,27.66,364000.0,21.348,21.348,21.3095,21.3403,364000.0
2013-02-28 15:40:00,27.66,27.69,27.63,27.66,544100.0,21.3403,21.3635,21.3172,21.3403,544100.0
2013-02-28 15:50:00,27.67,27.72,27.63,27.64,1393800.0,21.348,21.3866,21.3172,21.3249,1393800.0
2013-03-01 09:30:00,26.94,27.38,26.94,27.23,1132700.0,20.7848,21.1243,20.7848,21.0086,1132700.0
2013-03-01 09:40:00,27.23,27.29,27.19,27.28,636100.0,21.0086,21.0549,20.9777,21.0471,636100.0
2013-03-01 09:50:00,27.28,27.33,27.23,27.31,552000.0,21.0471,21.0857,21.0086,21.0703,552000.0
2013-03-01 10:00:00,27.32,27.37,27.3,27.35,905400.0,21.078,21.1166,21.0626,21.1012,905400.0
2013-03-01 10:10:00,27.35,27.35,27.32,27.34,346900.0,21.1012,21.1012,21.078,21.0934,346900.0
2013-03-01 10:20:00,27.34,27.36,27.33,27.35,371800.0,21.0934,21.1089,21.0857,21.1012,371800.0
2013-03-01 10:30:00,27.35,27.41,27.34,27.41,378700.0,21.1012,21.1474,21.0934,21.1474,378700.0
2013-03-01 10:40:00,27.4,27.41,27.37,27.37,391000.0,21.1397,21.1474,21.1166,21.1166,391000.0
2013-03-01 10:50:00,27.38,27.46,27.38,27.46,353800.0,21.1243,21.186,21.1243,21.186,353800.0
2013-03-01 11:00:00,27.46,27.56,27.46,27.53,564000.0,21.186,21.2632,21.186,21.24,564000.0
2013-03-01 11:10:00,27.52,27.53,27.49,27.5,454500.0,21.2323,21.24,21.2092,21.2169,454500.0
2013-03-01 11:20:00,27.5,27.53,27.49,27.5,284300.0,21.2169,21.24,21.2092,21.2169,284300.0
2013-03-01 11:30:00,27.5,27.56,27.5,27.53,572500.0,21.2169,21.2632,21.2169,21.24,572500.0
2013-03-01 11:40:00,27.53,27.56,27.52,27.53,231800.0,21.24,21.2632,21.2323,21.24,231800.0
2013-03-01 11:50:00,27.53,27.54,27.5,27.53,263200.0,21.24,21.2477,21.2169,21.24,263200.0
2013-03-01 12:00:00,27.53,27.58,27.52,27.58,159000.0,21.24,21.2786,21.2323,21.2786,159000.0
2013-03-01 12:10:00,27.58,27.65,27.58,27.63,484900.0,21.2786,21.3326,21.2786,21.3172,484900.0
2013-03-01 12:20:00,27.63,27.66,27.62,27.65,535300.0,21.3172,21.3403,21.3095,21.3326,535300.0
2013-03-01 12:30:00,27.65,27.68,27.62,27.64,215900.0,21.3326,21.3558,21.3095,21.3249,215900.0
2013-03-01 12:40:00,27.64,27.66,27.63,27.65,180700.0,21.3249,21.3403,21.3172,21.3326,180700.0
2013-03-01 12:50:00,27.65,27.68,27.65,27.66,145600.0,21.3326,21.3558,21.3326,21.3403,145600.0
2013-03-01 13:00:00,27.67,27.69,27.65,27.69,233100.0,21.348,21.3635,21.3326,21.3635,233100.0
2013-03-01 13:10:00,27.69,27.72,27.68,27.7,697700.0,21.3635,21.3866,21.3558,21.3712,697700.0
2013-03-01 13:20:00,27.71,27.73,27.7,27.73,154200.0,21.3789,21.3943,21.3712,21.3943,154200.0
2013-03-01 13:30:00,27.73,27.74,27.7,27.73,612800.0,21.3943,21.402,21.3712,21.3943,612800.0
2013-03-01 13:40:00,27.74,27.75,27.73,27.74,182700.0,21.402,21.4098,21.3943,21.402,182700.0
2013-03-01 13:50:00,27.74,27.77,27.73,27.75,299100.0,21.402,21.4252,21.3943,21.4098,299100.0
2013-03-01 14:00:00,27.75,27.77,27.74,27.75,247600.0,21.4098,21.4252,21.402,21.4098,247600.0
2013-03-01 14:10:00,27.75,27.77,27.75,27.76,192300.0,21.4098,21.4252,21.4098,21.4175,192300.0
2013-03-01 14:20:00,27.76,27.78,27.72,27.78,335100.0,21.4175,21.4329,21.3866,21.4329,335100.0
2013-03-01 14:30:00,27.78,27.8,27.77,27.78,123700.0,21.4329,21.4483,21.4252,21.4329,123700.0
2013-03-01 14:40:00,27.79,27.81,27.78,27.81,312300.0,21.4406,21.4561,21.4329,21.4561,312300.0
2013-03-01 14:50:00,27.81,27.81,27.79,27.79,421900.0,21.4561,21.4561,21.4406,21.4406,421900.0
2013-03-01 15:00:00,27.8,27.81,27.75,27.81,426700.0,21.4483,21.4561,21.4098,21.4561,426700.0
2013-03-01 15:10:00,27.81,27.81,27.75,27.78,297500.0,21.4561,21.4561,21.4098,21.4329,297500.0
2013-03-01 15:20:00,27.78,27.78,27.75,27.75,289600.0,21.4329,21.4329,21.4098,21.4098,289600.0
2013-03-01 15:30:00,27.75,27.81,27.75,27.81,363300.0,21.4098,21.4561,21.4098,21.4561,363300.0
2013-03-01 15:40:00,27.8,27.85,27.78,27.85,522800.0,21.4483,21.4869,21.4329,21.4869,522800.0
2013-03-01 15:50:00,27.85,27.86,27.78,27.81,1319900.0,21.4869,21.4946,21.4329,21.4561,1319900.0
2013-03-04 09:30:00,27.59,27.97,27.59,27.96,731800.0,21.2863,21.5795,21.2863,21.5718,731800.0
2013-03-04 09:40:00,27.96,28.12,27.94,28.0,791700.0,21.5718,21.6952,21.5563,21.6026,791700.0
2013-03-04 09:50:00,27.99,28.07,27.97,28.03,613800.0,21.5949,21.6566,21.5795,21.6258,613800.0
2013-03-04 10:00:00,28.04,28.07,28.03,28.05,707200.0,21.6335,21.6566,21.6258,21.6412,707200.0
2013-03-04 10:10:00,28.05,28.09,28.04,28.06,309100.0,21.6412,21.6721,21.6335,21.6489,309100.0
2013-03-04 10:20:00,28.05,28.07,28.04,28.07,497600.0,21.6412,21.6566,21.6335,21.6566,497600.0
2013-03-04 10:30:00,28.07,28.21,28.06,28.2,892400.0,21.6566,21.7647,21.6489,21.7569,892400.0
2013-03-04 10:40:00,28.21,28.33,28.21,28.27,1086900.0,21.7647,21.8572,21.7647,21.811,1086900.0
2013-03-04 10:50:00,28.28,28.42,28.26,28.39,1350700.0,21.8187,21.9267,21.8032,21.9035,1350700.0
2013-03-04 11:00:00,28.38,28.39,28.22,28.24,760400.0,21.8958,21.9035,21.7724,21.7878,760400.0
2013-03-04 11:10:00,28.24,28.3,28.23,28.28,477400.0,21.7878,21.8341,21.7801,21.8187,477400.0
2013-03-04 11:20:00,28.28,28.29,28.21,28.21,313500.0,21.8187,21.8264,21.7647,21.7647,313500.0
2013-03-04 11:30:00,28.22,28.22,28.15,28.18,265000.0,21.7724,21.7724,21.7184,21.7415,265000.0
2013-03-04 11:40:00,28.19,28.23,28.15,28.19,300200.0,21.7492,21.7801,21.7184,21.7492,300200.0
2013-03-04 11:50:00,28.2,28.23,28.19,28.21,254400.0,21.7569,21.7801,21.7492,21.7647,254400.0
2013-03-04 12:00:00,28.21,28.25,28.2,28.21,344400.0,21.7647,21.7955,21.7569,21.7647,344400.0
2013-03-04 12:10:00,28.21,28.22,28.19,28.21,275700.0,21.7647,21.7724,21.7492,21.7647,275700.0
2013-03-04 12:20:00,28.22,28.22,28.19,28.19,692200.0,21.7724,21.7724,21.7492,21.7492,692200.0
2013-03-04 12:30:00,28.19,28.21,28.17,28.2,493600.0,21.7492,21.7647,21.7338,21.7569,493600.0
2013-03-04 12:40:00,28.2,28.24,28.19,28.24,314300.0,21.7569,21.7878,21.7492,21.7878,314300.0
2013-03-04 12:50:00,28.24,28.26,28.23,28.25,431000.0,21.7878,21.8032,21.7801,21.7955,431000.0
2013-03-04 13:00:00,28.25,28.3,28.24,28.29,277500.0,21.7955,21.8341,21.7878,21.8264,277500.0
2013-03-04 13:10:00,28.3,28.31,28.27,28.31,166800.0,21.8341,21.8418,21.811,21.8418,166800.0
2013-03-04 13:20:00,28.31,28.37,28.3,28.36,289900.0,21.8418,21.8881,21.8341,21.8804,289900.0
2013-03-04 13:30:00,28.36,28.37,28.32,28.34,349500.0,21.8804,21.8881,21.8495,21.865,349500.0
2013-03-04 13:40:00,28.33,28.39,28.33,28.39,356100.0,21.8572,21.9035,21.8572,21.9035,356100.0
2013-03-04 13:50:00,28.39,28.41,28.38,28.41,290100.0,21.9035,21.919,21.8958,21.919,290100.0
2013-03-04 14:00:00,28.41,28.44,28.39,28.39,351000.0,21.919,21.9421,21.9035,21.9035,351000.0
2013-03-04 14:10:00,28.4,28.42,28.36,28.37,495200.0,21.9112,21.9267,21.8804,21.8881,495200.0
2013-03-04 14:20:00,28.37,28.42,28.36,28.39,675800.0,21.8881,21.9267,21.8804,21.9035,675800.0
2013-03-04 14:30:00,28.39,28.42,28.39,28.4,202700.0,21.9035,21.9267,21.9035,21.9112,202700.0
2013-03-04 14:40:00,28.4,28.4,28.36,28.38,288100.0,21.9112,21.9112,21.8804,21.8958,288100.0
2013-03-04 14:50:00,28.37,28.39,28.32,28.33,276400.0,21.8881,21.9035,21.8495,21.8572,276400.0
2013-03-04 15:00:00,28.33,28.34,28.28,28.29,276500.0,21.8572,21.865,21.8187,21.8264,276500.0
2013-03-04 15:10:00,28.29,28.31,28.24,28.25,284700.0,21.8264,21.8418,21.7878,21.7955,284700.0
2013-03-04 15:20:00,28.24,28.29,28.22,28.27,327100.0,21.7878,21.8264,21.7724,21.811,327100.0
2013-03-04 15:30:00,28.27,28.28,28.24,28.25,628400.0,21.811,21.8187,21.7878,21.7955,628400.0
2013-03-04 15:40:00,28.24,28.27,28.23,28.24,642500.0,21.7878,21.811,21.7801,21.7878,642500.0
2013-03-04 15:50:00,28.24,28.28,28.19,28.27,1828400.0,21.7878,21.8187,21.7492,21.811,1828400.0
2013-03-05 09:30:00,28.35,28.62,28.35,28.43,801600.0,21.8727,22.081,21.8727,21.9344,801600.0
2013-03-05 09:40:00,28.44,28.45,28.33,28.35,1258400.0,21.9421,21.9498,21.8572,21.8727,1258400.0
2013-03-05 09:50:00,28.36,28.4,28.35,28.38,508900.0,21.8804,21.9112,21.8727,21.8958,508900.0
2013-03-05 10:00:00,28.38,28.43,28.36,28.4,879500.0,21.8958,21.9344,21.8804,21.9112,879500.0
2013-03-05 10:10:00,28.4,28.5,28.39,28.5,471500.0,21.9112,21.9884,21.9035,21.9884,471500.0
2013-03-05 10:20:00,28.5,28.51,28.47,28.48,581900.0,21.9884,21.9961,21.9653,21.973,581900.0
2013-03-05 10:30:00,28.49,28.53,28.47,28.49,530100.0,21.9807,22.0115,21.9653,21.9807,530100.0
2013-03-05 10:40:00,28.5,28.58,28.5,28.57,1274700.0,21.9884,22.0501,21.9884,22.0424,1274700.0
2013-03-05 10:50:00,28.57,28.6,28.57,28.59,399500.0,22.0424,22.0656,22.0424,22.0578,399500.0
2013-03-05 11:00:00,28.59,28.6,28.58,28.6,474800.0,22.0578,22.0656,22.0501,22.0656,474800.0
2013-03-05 11:10:00,28.59,28.6,28.57,28.6,234800.0,22.0578,22.0656,22.0424,22.0656,234800.0
2013-03-05 11:20:00,28.6,28.61,28.58,28.58,475400.0,22.0656,22.0733,22.0501,22.0501,475400.0
2013-03-05 11:30:00,28.59,28.61,28.58,28.61,550500.0,22.0578,22.0733,22.0501,22.0733,550500.0
2013-03-05 11:40:00,28.61,28.64,28.6,28.63,186600.0,22.0733,22.0964,22.0656,22.0887,186600.0
2013-03-05 11:50:00,28.63,28.67,28.6,28.62,569400.0,22.0887,22.1196,22.0656,22.081,569400.0
2013-03-05 12:00:00,28.62,28.63,28.61,28.62,94800.0,22.081,22.0887,22.0733,22.081,94800.0
2013-03-05 12:10:00,28.62,28.65,28.61,28.63,416000.0,22.081,22.1041,22.0733,22.0887,416000.0
2013-03-05 12:20:00,28.63,28.63,28.61,28.62,199200.0,22.0887,22.0887,22.0733,22.081,199200.0
2013-03-05 12:30:00,28.62,28.64,28.6,28.63,288800.0,22.081,22.0964,22.0656,22.0887,288800.0
2013-03-05 12:40:00,28.62,28.63,28.61,28.63,98200.0,22.081,22.0887,22.0733,22.0887,98200.0
2013-03-05 12:50:00,28.62,28.63,28.59,28.6,535100.0,22.081,22.0887,22.0578,22.0656,535100.0
2013-03-05 13:00:00,28.61,28.61,28.59,28.6,143700.0,22.0733,22.0733,22.0578,22.0656,143700.0
2013-03-05 13:10:00,28.6,28.62,28.59,28.61,218200.0,22.0656,22.081,22.0578,22.0733,218200.0
2013-03-05 13:20:00,28.61,28.63,28.59,28.59,301000.0,22.0733,22.0887,22.0578,22.0578,301000.0
2013-03-05 13:30:00,28.6,28.62,28.58,28.6,398300.0,22.0656,22.081,22.0501,22.0656,398300.0
2013-03-05 13:40:00,28.6,28.62,28.59,28.6,456400.0,22.0656,22.081,22.0578,22.0656,456400.0
2013-03-05 13:50:00,28.59,28.63,28.59,28.61,258300.0,22.0578,22.0887,22.0578,22.0733,258300.0
2013-03-05 14:00:00,28.61,28.61,28.59,28.59,217000.0,22.0733,22.0733,22.0578,22.0578,217000.0
2013-03-05 14:10:00,28.6,28.6,28.55,28.56,195900.0,22.0656,22.0656,22.027,22.0347,195900.0
2013-03-05 14:20:00,28.56,28.56,28.54,28.55,191300.0,22.0347,22.0347,22.0193,22.027,191300.0
2013-03-05 14:30:00,28.55,28.56,28.54,28.55,221400.0,22.027,22.0347,22.0193,22.027,221400.0
2013-03-05 14:40:00,28.55,28.56,28.52,28.55,231000.0,22.027,22.0347,22.0038,22.027,231000.0
2013-03-05 14:50:00,28.56,28.6,28.54,28.6,101500.0,22.0347,22.0656,22.0193,22.0656,101500.0
2013-03-05 15:00:00,28.6,28.6,28.53,28.54,459800.0,22.0656,22.0656,22.0115,22.0193,459800.0
2013-03-05 15:10:00,28.55,28.56,28.53,28.54,253000.0,22.027,22.0347,22.0115,22.0193,253000.0
2013-03-05 15:20:00,28.55,28.55,28.5,28.52,241900.0,22.027,22.027,21.9884,22.0038,241900.0
2013-03-05 15:30:00,28.53,28.55,28.48,28.5,481000.0,22.0115,22.027,21.973,21.9884,481000.0
2013-03-05 15:40:00,28.5,28.53,28.49,28.5,624000.0,21.9884,22.0115,21.9807,21.9884,624000.0
2013-03-05 15:50:00,28.49,28.52,28.42,28.52,971800.0,21.9807,22.0038,21.9267,22.0038,971800.0
2013-03-06 09:30:00,28.5,28.67,28.48,28.54,610800.0,21.9884,22.1196,21.973,22.0193,610800.0
2013-03-06 09:40:00,28.54,28.56,28.49,28.51,298800.0,22.0193,22.0347,21.9807,21.9961,298800.0
2013-03-06 09:50:00,28.51,28.58,28.5,28.55,266500.0,21.9961,22.0501,21.9884,22.027,266500.0
2013-03-06 10:00:00,28.55,28.56,28.54,28.54,193800.0,22.027,22.0347,22.0193,22.0193,193800.0
2013-03-06 10:10:00,28.54,28.58,28.53,28.54,490400.0,22.0193,22.0501,22.0115,22.0193,490400.0
2013-03-06 10:20:00,28.54,28.58,28.51,28.53,409400.0,22.0193,22.0501,21.9961,22.0115,409400.0
2013-03-06 10:30:00,28.53,28.55,28.5,28.53,338400.0,22.0115,22.027,21.9884,22.0115,338400.0
2013-03-06 10:40:00,28.53,28.57,28.52,28.56,358700.0,22.0115,22.0424,22.0038,22.0347,358700.0
2013-03-06 10:50:00,28.55,28.56,28.49,28.49,233000.0,22.027,22.0347,21.9807,21.9807,233000.0
2013-03-06 11:00:00,28.49,28.51,28.48,28.49,205200.0,21.9807,21.9961,21.973,21.9807,205200.0
2013-03-06 11:10:00,28.48,28.52,28.46,28.51,346500.0,21.973,22.0038,21.9575,21.9961,346500.0
2013-03-06 11:20:00,28.51,28.57,28.49,28.55,416900.0,21.9961,22.0424,21.9807,22.027,416900.0
2013-03-06 11:30:00,28.55,28.57,28.52,28.55,112800.0,22.027,22.0424,22.0038,22.027,112800.0
2013-03-06 11:40:00,28.55,28.56,28.54,28.54,99100.0,22.027,22.0347,22.0193,22.0193,99100.0
2013-03-06 11:50:00,28.55,28.55,28.52,28.54,113900.0,22.027,22.027,22.0038,22.0193,113900.0
2013-03-06 12:00:00,28.54,28.55,28.5,28.5,228000.0,22.0193,22.027,21.9884,21.9884,228000.0
2013-03-06 12:10:00,28.5,28.55,28.5,28.54,393000.0,21.9884,22.027,21.9884,22.0193,393000.0
2013-03-06 12:20:00,28.54,28.55,28.52,28.53,206800.0,22.0193,22.027,22.0038,22.0115,206800.0
2013-03-06 12:30:00,28.53,28.55,28.52,28.54,60500.0,22.0115,22.027,22.0038,22.0193,60500.0
2013-03-06 12:40:00,28.53,28.54,28.5,28.51,104500.0,22.0115,22.0193,21.9884,21.9961,104500.0
2013-03-06 12:50:00,28.5,28.53,28.49,28.5,137900.0,21.9884,22.0115,21.9807,21.9884,137900.0
2013-03-06 13:00:00,28.5,28.51,28.47,28.49,94300.0,21.9884,21.9961,21.9653,21.9807,94300.0
2013-03-06 13:10:00,28.48,28.52,28.47,28.5,207800.0,21.973,22.0038,21.9653,21.9884,207800.0
2013-03-06 13:20:00,28.5,28.51,28.48,28.5,154100.0,21.9884,21.9961,21.973,21.9884,154100.0
2013-03-06 13:30:00,28.49,28.51,28.46,28.49,228100.0,21.9807,21.9961,21.9575,21.9807,228100.0
2013-03-06 13:40:00,28.51,28.52,28.49,28.49,133800.0,21.9961,22.0038,21.9807,21.9807,133800.0
2013-03-06 13:50:00,28.49,28.52,28.48,28.5,131100.0,21.9807,22.0038,21.973,21.9884,131100.0
2013-03-06 14:00:00,28.5,28.54,28.49,28.52,130300.0,21.9884,22.0193,21.9807,22.0038,130300.0
2013-03-06 14:10:00,28.53,28.53,28.5,28.5,131800.0,22.0115,22.0115,21.9884,21.9884,131800.0
2013-03-06 14:20:00,28.5,28.52,28.49,28.5,192800.0,21.9884,22.0038,21.9807,21.9884,192800.0
2013-03-06 14:30:00,28.49,28.53,28.49,28.5,254400.0,21.9807,22.0115,21.9807,21.9884,254400.0
2013-03-06 14:40:00,28.5,28.52,28.49,28.5,185800.0,21.9884,22.0038,21.9807,21.9884,185800.0
2013-03-06 14:50:00,28.51,28.52,28.48,28.48,107800.0,21.9961,22.0038,21.973,21.973,107800.0
2013-03-06 15:00:00,28.48,28.53,28.48,28.51,163300.0,21.973,22.0115,21.973,21.9961,163300.0
2013-03-06 15:10:00,28.51,28.52,28.49,28.5,128700.0,21.9961,22.0038,21.9807,21.9884,128700.0
2013-03-06 15:20:00,28.5,28.51,28.48,28.48,152000.0,21.9884,21.9961,21.973,21.973,152000.0
2013-03-06 15:30:00,28.48,28.5,28.45,28.48,312900.0,21.973,21.9884,21.9498,21.973,312900.0
2013-03-06 15:40:00,28.48,28.49,28.45,28.46,283500.0,21.973,21.9807,21.9498,21.9575,283500.0
2013-03-06 15:50:00,28.47,28.52,28.46,28.51,559600.0,21.9653,22.0038,21.9575,21.9961,559600.0
2013-03-07 09:30:00,28.67,28.68,28.51,28.64,915100.0,22.1196,22.1273,21.9961,22.0964,915100.0
2013-03-07 09:40:00,28.64,28.64,28.54,28.56,438300.0,22.0964,22.0964,22.0193,22.0347,438300.0
2013-03-07 09:50:00,28.56,28.58,28.52,28.52,181000.0,22.0347,22.0501,22.0038,22.0038,181000.0
2013-03-07 10:00:00,28.53,28.54,28.49,28.52,220100.0,22.0115,22.0193,21.9807,22.0038,220100.0
2013-03-07 10:10:00,28.52,28.55,28.49,28.52,283400.0,22.0038,22.027,21.9807,22.0038,283400.0
2013-03-07 10:20:00,28.53,28.54,28.52,28.53,192000.0,22.0115,22.0193,22.0038,22.0115,192000.0
2013-03-07 10:30:00,28.53,28.55,28.47,28.48,330800.0,22.0115,22.027,21.9653,21.973,330800.0
2013-03-07 10:40:00,28.48,28.51,28.45,28.5,218500.0,21.973,21.9961,21.9498,21.9884,218500.0
2013-03-07 10:50:00,28.5,28.51,28.44,28.48,190300.0,21.9884,21.9961,21.9421,21.973,190300.0
2013-03-07 11:00:00,28.49,28.51,28.48,28.48,207700.0,21.9807,21.9961,21.973,21.973,207700.0
2013-03-07 11:10:00,28.48,28.51,28.48,28.49,136600.0,21.973,21.9961,21.973,21.9807,136600.0
2013-03-07 11:20:00,28.48,28.5,28.48,28.48,227800.0,21.973,21.9884,21.973,21.973,227800.0
2013-03-07 11:30:00,28.48,28.49,28.45,28.48,177500.0,21.973,21.9807,21.9498,21.973,177500.0
2013-03-07 11:40:00,28.48,28.51,28.47,28.5,208300.0,21.973,21.9961,21.9653,21.9884,208300.0
2013-03-07 11:50:00,28.51,28.54,28.49,28.54,148700.0,21.9961,22.0193,21.9807,22.0193,148700.0
2013-03-07 12:00:00,28.54,28.54,28.47,28.47,188400.0,22.0193,22.0193,21.9653,21.9653,188400.0
2013-03-07 12:10:00,28.47,28.51,28.46,28.51,183600.0,21.9653,21.9961,21.9575,21.9961,183600.0
2013-03-07 12:20:00,28.51,28.52,28.5,28.52,151200.0,21.9961,22.0038,21.9884,22.0038,151200.0
2013-03-07 12:30:00,28.52,28.56,28.51,28.52,214000.0,22.0038,22.0347,21.9961,22.0038,214000.0
2013-03-07 12:40:00,28.52,28.52,28.5,28.51,87300.0,22.0038,22.0038,21.9884,21.9961,87300.0
2013-03-07 12:50:00,28.51,28.51,28.48,28.49,107400.0,21.9961,21.9961,21.973,21.9807,107400.0
2013-03-07 13:00:00,28.49,28.54,28.48,28.53,217900.0,21.9807,22.0193,21.973,22.0115,217900.0
2013-03-07 13:10:00,28.53,28.58,28.53,28.56,127600.0,22.0115,22.0501,22.0115,22.0347,127600.0
2013-03-07 13:20:00,28.56,28.57,28.53,28.55,162300.0,22.0347,22.0424,22.0115,22.027,162300.0
2013-03-07 13:30:00,28.55,28.56,28.51,28.51,121500.0,22.027,22.0347,21.9961,21.9961,121500.0
2013-03-07 13:40:00,28.51,28.55,28.5,28.5,177700.0,21.9961,22.027,21.9884,21.9884,177700.0
2013-03-07 13:50:00,28.51,28.51,28.47,28.47,69300.0,21.9961,21.9961,21.9653,21.9653,69300.0
2013-03-07 14:00:00,28.48,28.5,28.46,28.5,182900.0,21.973,21.9884,21.9575,21.9884,182900.0
2013-03-07 14:10:00,28.49,28.55,28.49,28.54,156900.0,21.9807,22.027,21.9807,22.0193,156900.0
2013-03-07 14:20:00,28.54,28.57,28.53,28.55,154700.0,22.0193,22.0424,22.0115,22.027,154700.0
2013-03-07 14:30:00,28.55,28.56,28.53,28.55,149700.0,22.027,22.0347,22.0115,22.027,149700.0
2013-03-07 14:40:00,28.54,28.59,28.54,28.59,178800.0,22.0193,22.0578,22.0193,22.0578,178800.0
2013-03-07 14:50:00,28.59,28.63,28.58,28.61,220400.0,22.0578,22.0887,22.0501,22.0733,220400.0
2013-03-07 15:00:00,28.61,28.66,28.58,28.63,358900.0,22.0733,22.1118,22.0501,22.0887,358900.0
2013-03-07 15:10:00,28.64,28.66,28.59,28.65,405500.0,22.0964,22.1118,22.0578,22.1041,405500.0
2013-03-07 15:20:00,28.64,28.65,28.59,28.61,665300.0,22.0964,22.1041,22.0578,22.0733,665300.0
2013-03-07 15:30:00,28.6,28.64,28.59,28.62,234000.0,22.0656,22.0964,22.0578,22.081,234000.0
2013-03-07 15:40:00,28.62,28.63,28.55,28.56,221500.0,22.081,22.0887,22.027,22.0347,221500.0
2013-03-07 15:50:00,28.55,28.57,28.54,28.55,421100.0,22.027,22.0424,22.0193,22.027,421100.0
2013-03-08 09:30:00,28.69,28.75,28.59,28.62,380300.0,22.135,22.1813,22.0578,22.081,380300.0
2013-03-08 09:40:00,28.61,28.66,28.5,28.56,409200.0,22.0733,22.1118,21.9884,22.0347,409200.0
2013-03-08 09:50:00,28.56,28.61,28.49,28.53,285400.0,22.0347,22.0733,21.9807,22.0115,285400.0
2013-03-08 10:00:00,28.53,28.54,28.44,28.47,358800.0,22.0115,22.0193,21.9421,21.9653,358800.0
2013-03-08 10:10:00,28.47,28.52,28.39,28.52,265200.0,21.9653,22.0038,21.9035,22.0038,265200.0
2013-03-08 10:20:00,28.52,28.57,28.51,28.56,233800.0,22.0038,22.0424,21.9961,22.0347,233800.0
2013-03-08 10:30:00,28.56,28.6,28.54,28.6,135800.0,22.0347,22.0656,22.0193,22.0656,135800.0
2013-03-08 10:40:00,28.6,28.65,28.58,28.59,86000.0,22.0656,22.1041,22.0501,22.0578,86000.0
2013-03-08 10:50:00,28.58,28.6,28.55,28.59,180000.0,22.0501,22.0656,22.027,22.0578,180000.0
2013-03-08 11:00:00,28.59,28.61,28.57,28.59,229300.0,22.0578,22.0733,22.0424,22.0578,229300.0
2013-03-08 11:10:00,28.6,28.6,28.55,28.59,204000.0,22.0656,22.0656,22.027,22.0578,204000.0
2013-03-08 11:20:00,28.59,28.61,28.56,28.56,91200.0,22.0578,22.0733,22.0347,22.0347,91200.0
2013-03-08 11:30:00,28.57,28.57,28.53,28.54,174800.0,22.0424,22.0424,22.0115,22.0193,174800.0
2013-03-08 11:40:00,28.54,28.56,28.53,28.56,81900.0,22.0193,22.0347,22.0115,22.0347,81900.0
2013-03-08 11:50:00,28.56,28.57,28.53,28.55,82700.0,22.0347,22.0424,22.0115,22.027,82700.0
2013-03-08 12:00:00,28.54,28.56,28.52,28.56,147800.0,22.0193,22.0347,22.0038,22.0347,147800.0
2013-03-08 12:10:00,28.56,28.56,28.49,28.5,165900.0,22.0347,22.0347,21.9807,21.9884,165900.0
2013-03-08 12:20:00,28.5,28.54,28.48,28.53,99500.0,21.9884,22.0193,21.973,22.0115,99500.0
2013-03-08 12:30:00,28.53,28.54,28.48,28.49,153600.0,22.0115,22.0193,21.973,21.9807,153600.0
2013-03-08 12:40:00,28.49,28.54,28.49,28.52,99200.0,21.9807,22.0193,21.9807,22.0038,99200.0
2013-03-08 12:50:00,28.51,28.52,28.49,28.5,83700.0,21.9961,22.0038,21.9807,21.9884,83700.0
2013-03-08 13:00:00,28.49,28.52,28.49,28.51,97900.0,21.9807,22.0038,21.9807,21.9961,97900.0
2013-03-08 13:10:00,28.52,28.52,28.49,28.51,94300.0,22.0038,22.0038,21.9807,21.9961,94300.0
2013-03-08 13:20:00,28.51,28.51,28.48,28.5,116500.0,21.9961,21.9961,21.973,21.9884,116500.0
2013-03-08 13:30:00,28.49,28.51,28.47,28.5,149000.0,21.9807,21.9961,21.9653,21.9884,149000.0
2013-03-08 13:40:00,28.51,28.52,28.49,28.5,110800.0,21.9961,22.0038,21.9807,21.9884,110800.0
2013-03-08 13:50:00,28.5,28.5,28.45,28.45,118000.0,21.9884,21.9884,21.9498,21.9498,118000.0
2013-03-08 14:00:00,28.46,28.49,28.45,28.48,190400.0,21.9575,21.9807,21.9498,21.973,190400.0
2013-03-08 14:10:00,28.49,28.5,28.48,28.49,143400.0,21.9807,21.9884,21.973,21.9807,143400.0
2013-03-08 14:20:00,28.48,28.5,28.47,28.47,113900.0,21.973,21.9884,21.9653,21.9653,113900.0
2013-03-08 14:30:00,28.48,28.49,28.46,28.49,190700.0,21.973,21.9807,21.9575,21.9807,190700.0
2013-03-08 14:40:00,28.49,28.53,28.48,28.51,149700.0,21.9807,22.0115,21.973,21.9961,149700.0
2013-03-08 14:50:00,28.51,28.53,28.51,28.53,128100.0,21.9961,22.0115,21.9961,22.0115,128100.0
2013-03-08 15:00:00,28.53,28.55,28.52,28.55,222700.0,22.0115,22.027,22.0038,22.027,222700.0
2013-03-08 15:10:00,28.55,28.58,28.55,28.57,186300.0,22.027,22.0501,22.027,22.0424,186300.0
2013-03-08 15:20:00,28.57,28.59,28.55,28.56,107500.0,22.0424,22.0578,22.027,22.0347,107500.0
2013-03-08 15:30:00,28.55,28.6,28.53,28.59,413000.0,22.027,22.0656,22.0115,22.0578,413000.0
2013-03-08 15:40:00,28.58,28.59,28.55,28.57,191900.0,22.0501,22.0578,22.027,22.0424,191900.0
2013-03-08 15:50:00,28.57,28.62,28.57,28.57,741900.0,22.0424,22.081,22.0424,22.0424,741900.0
2013-03-11 09:30:00,28.54,28.58,28.45,28.53,235600.0,22.0193,22.0501,21.9498,22.0115,235600.0
2013-03-11 09:40:00,28.53,28.58,28.47,28.48,947200.0,22.0115,22.0501,21.9653,21.973,947200.0
2013-03-11 09:50:00,28.46,28.51,28.45,28.5,156400.0,21.9575,21.9961,21.9498,21.9884,156400.0
2013-03-11 10:00:00,28.51,28.51,28.46,28.51,119200.0,21.9961,21.9961,21.9575,21.9961,119200.0
2013-03-11 10:10:00,28.51,28.52,28.48,28.5,201500.0,21.9961,22.0038,21.973,21.9884,201500.0
2013-03-11 10:20:00,28.5,28.5,28.49,28.5,110700.0,21.9884,21.9884,21.9807,21.9884,110700.0
2013-03-11 10:30:00,28.5,28.52,28.5,28.51,122300.0,21.9884,22.0038,21.9884,21.9961,122300.0
2013-03-11 10:40:00,28.52,28.52,28.49,28.5,102900.0,22.0038,22.0038,21.9807,21.9884,102900.0
2013-03-11 10:50:00,28.49,28.52,28.49,28.52,163900.0,21.9807,22.0038,21.9807,22.0038,163900.0
2013-03-11 11:00:00,28.52,28.52,28.5,28.51,81400.0,22.0038,22.0038,21.9884,21.9961,81400.0
2013-03-11 11:10:00,28.5,28.53,28.5,28.53,105900.0,21.9884,22.0115,21.9884,22.0115,105900.0
2013-03-11 11:20:00,28.52,28.53,28.49,28.5,114900.0,22.0038,22.0115,21.9807,21.9884,114900.0
2013-03-11 11:30:00,28.5,28.5,28.48,28.49,78900.0,21.9884,21.9884,21.973,21.9807,78900.0
2013-03-11 11:40:00,28.49,28.51,28.48,28.51,50900.0,21.9807,21.9961,21.973,21.9961,50900.0
2013-03-11 11:50:00,28.51,28.54,28.5,28.54,72800.0,21.9961,22.0193,21.9884,22.0193,72800.0
2013-03-11 12:00:00,28.54,28.57,28.53,28.54,214700.0,22.0193,22.0424,22.0115,22.0193,214700.0
2013-03-11 12:10:00,28.54,28.55,28.53,28.54,105200.0,22.0193,22.027,22.0115,22.0193,105200.0
2013-03-11 12:20:00,28.53,28.55,28.52,28.54,247800.0,22.0115,22.027,22.0038,22.0193,247800.0
2013-03-11 12:30:00,28.55,28.55,28.52,28.54,100400.0,22.027,22.027,22.0038,22.0193,100400.0
2013-03-11 12:40:00,28.54,28.55,28.53,28.54,97600.0,22.0193,22.027,22.0115,22.0193,97600.0
2013-03-11 12:50:00,28.53,28.56,28.53,28.55,215900.0,22.0115,22.0347,22.0115,22.027,215900.0
2013-03-11 13:00:00,28.55,28.58,28.54,28.56,115100.0,22.027,22.0501,22.0193,22.0347,115100.0
2013-03-11 13:10:00,28.56,28.56,28.52,28.52,118200.0,22.0347,22.0347,22.0038,22.0038,118200.0
2013-03-11 13:20:00,28.52,28.54,28.52,28.53,65000.0,22.0038,22.0193,22.0038,22.0115,65000.0
2013-03-11 13:30:00,28.53,28.54,28.52,28.53,145900.0,22.0115,22.0193,22.0038,22.0115,145900.0
2013-03-11 13:40:00,28.53,28.54,28.52,28.53,105300.0,22.0115,22.0193,22.0038,22.0115,105300.0
2013-03-11 13:50:00,28.53,28.54,28.51,28.52,160500.0,22.0115,22.0193,21.9961,22.0038,160500.0
2013-03-11 14:00:00,28.52,28.53,28.51,28.53,133500.0,22.0038,22.0115,21.9961,22.0115,133500.0
2013-03-11 14:10:00,28.52,28.54,28.52,28.54,106800.0,22.0038,22.0193,22.0038,22.0193,106800.0
2013-03-11 14:20:00,28.54,28.54,28.5,28.5,217400.0,22.0193,22.0193,21.9884,21.9884,217400.0
2013-03-11 14:30:00,28.5,28.51,28.47,28.49,233700.0,21.9884,21.9961,21.9653,21.9807,233700.0
2013-03-11 14:40:00,28.49,28.51,28.48,28.5,152200.0,21.9807,21.9961,21.973,21.9884,152200.0
2013-03-11 14:50:00,28.5,28.51,28.48,28.49,168000.0,21.9884,21.9961,21.973,21.9807,168000.0
2013-03-11 15:00:00,28.5,28.51,28.49,28.5,214100.0,21.9884,21.9961,21.9807,21.9884,214100.0
2013-03-11 15:10:00,28.49,28.5,28.49,28.5,62600.0,21.9807,21.9884,21.9807,21.9884,62600.0
2013-03-11 15:20:00,28.49,28.5,28.47,28.48,186300.0,21.9807,21.9884,21.9653,21.973,186300.0
2013-03-11 15:30:00,28.48,28.5,28.48,28.5,177800.0,21.973,21.9884,21.973,21.9884,177800.0
2013-03-11 15:40:00,28.5,28.5,28.49,28.5,218800.0,21.9884,21.9884,21.9807,21.9884,218800.0
2013-03-11 15:50:00,28.5,28.51,28.42,28.47,1423700.0,21.9884,21.9961,21.9267,21.9653,1423700.0
2013-03-12 09:30:00,28.46,28.55,28.41,28.45,302300.0,21.9575,22.027,21.919,21.9498,302300.0
2013-03-12 09:40:00,28.43,28.46,28.4,28.4,285200.0,21.9344,21.9575,21.9112,21.9112,285200.0
2013-03-12 09:50:00,28.41,28.44,28.39,28.4,160600.0,21.919,21.9421,21.9035,21.9112,160600.0
2013-03-12 10:00:00,28.4,28.4,28.29,28.33,335600.0,21.9112,21.9112,21.8264,21.8572,335600.0
2013-03-12 10:10:00,28.33,28.36,28.29,28.35,417200.0,21.8572,21.8804,21.8264,21.8727,417200.0
2013-03-12 10:20:00,28.35,28.35,28.3,28.32,161900.0,21.8727,21.8727,21.8341,21.8495,161900.0
2013-03-12 10:30:00,28.32,28.35,28.31,28.34,127600.0,21.8495,21.8727,21.8418,21.865,127600.0
2013-03-12 10:40:00,28.34,28.34,28.3,28.33,133300.0,21.865,21.865,21.8341,21.8572,133300.0
2013-03-12 10:50:00,28.32,28.33,28.29,28.3,431600.0,21.8495,21.8572,21.8264,21.8341,431600.0
2013-03-12 11:00:00,28.3,28.31,28.26,28.29,321800.0,21.8341,21.8418,21.8032,21.8264,321800.0
2013-03-12 11:10:00,28.3,28.31,28.29,28.29,164200.0,21.8341,21.8418,21.8264,21.8264,164200.0
2013-03-12 11:20:00,28.3,28.31,28.21,28.24,260000.0,21.8341,21.8418,21.7647,21.7878,260000.0
2013-03-12 11:30:00,28.25,28.27,28.24,28.26,423500.0,21.7955,21.811,21.7878,21.8032,423500.0
2013-03-12 11:40:00,28.26,28.26,28.21,28.23,274700.0,21.8032,21.8032,21.7647,21.7801,274700.0
2013-03-12 11:50:00,28.24,28.27,28.24,28.25,420700.0,21.7878,21.811,21.7878,21.7955,420700.0
2013-03-12 12:00:00,28.25,28.27,28.24,28.26,344500.0,21.7955,21.811,21.7878,21.8032,344500.0
2013-03-12 12:10:00,28.25,28.27,28.23,28.25,471000.0,21.7955,21.811,21.7801,21.7955,471000.0
2013-03-12 12:20:00,28.25,28.26,28.16,28.18,448200.0,21.7955,21.8032,21.7261,21.7415,448200.0
2013-03-12 12:30:00,28.18,28.21,28.17,28.21,242800.0,21.7415,21.7647,21.7338,21.7647,242800.0
2013-03-12 12:40:00,28.21,28.24,28.2,28.22,419600.0,21.7647,21.7878,21.7569,21.7724,419600.0
2013-03-12 12:50:00,28.23,28.28,28.21,28.27,289300.0,21.7801,21.8187,21.7647,21.811,289300.0
2013-03-12 13:00:00,28.27,28.3,28.26,28.28,219700.0,21.811,21.8341,21.8032,21.8187,219700.0
2013-03-12 13:10:00,28.28,28.3,28.26,28.26,300600.0,21.8187,21.8341,21.8032,21.8032,300600.0
2013-03-12 13:20:00,28.27,28.27,28.25,28.25,117900.0,21.811,21.811,21.7955,21.7955,117900.0
2013-03-12 13:30:00,28.26,28.28,28.23,28.27,320100.0,21.8032,21.8187,21.7801,21.811,320100.0
2013-03-12 13:40:00,28.27,28.3,28.26,28.26,183300.0,21.811,21.8341,21.8032,21.8032,183300.0
2013-03-12 13:50:00,28.27,28.27,28.24,28.26,178900.0,21.811,21.811,21.7878,21.8032,178900.0
2013-03-12 14:00:00,28.26,28.28,28.25,28.26,123600.0,21.8032,21.8187,21.7955,21.8032,123600.0
2013-03-12 14:10:00,28.25,28.26,28.24,28.25,119200.0,21.7955,21.8032,21.7878,21.7955,119200.0
2013-03-12 14:20:00,28.26,28.27,28.24,28.26,150700.0,21.8032,21.811,21.7878,21.8032,150700.0
2013-03-12 14:30:00,28.26,28.28,28.24,28.24,190700.0,21.8032,21.8187,21.7878,21.7878,190700.0
2013-03-12 14:40:00,28.24,28.27,28.24,28.25,148200.0,21.7878,21.811,21.7878,21.7955,148200.0
2013-03-12 14:50:00,28.25,28.25,28.24,28.25,240100.0,21.7955,21.7955,21.7878,21.7955,240100.0
2013-03-12 15:00:00,28.25,28.26,28.24,28.26,182200.0,21.7955,21.8032,21.7878,21.8032,182200.0
2013-03-12 15:10:00,28.26,28.31,28.25,28.3,300100.0,21.8032,21.8418,21.7955,21.8341,300100.0
2013-03-12 15:20:00,28.3,28.35,28.29,28.29,560300.0,21.8341,21.8727,21.8264,21.8264,560300.0
2013-03-12 15:30:00,28.3,28.31,28.29,28.3,251200.0,21.8341,21.8418,21.8264,21.8341,251200.0
2013-03-12 15:40:00,28.3,28.31,28.29,28.3,240600.0,21.8341,21.8418,21.8264,21.8341,240600.0
2013-03-12 15:50:00,28.3,28.31,28.2,28.21,1568900.0,21.8341,21.8418,21.7569,21.7647,1568900.0
2013-03-13 09:30:00,28.3,28.44,28.21,28.43,352400.0,21.8341,21.9421,21.7647,21.9344,352400.0
2013-03-13 09:40:00,28.43,28.44,28.35,28.41,430700.0,21.9344,21.9421,21.8727,21.919,430700.0
2013-03-13 09:50:00,28.4,28.4,28.31,28.32,311100.0,21.9112,21.9112,21.8418,21.8495,311100.0
2013-03-13 10:00:00,28.33,28.34,28.28,28.31,572600.0,21.8572,21.865,21.8187,21.8418,572600.0
2013-03-13 10:10:00,28.31,28.31,28.24,28.25,257200.0,21.8418,21.8418,21.7878,21.7955,257200.0
2013-03-13 10:20:00,28.25,28.28,28.23,28.24,509900.0,21.7955,21.8187,21.7801,21.7878,509900.0
2013-03-13 10:30:00,28.25,28.27,28.24,28.27,250900.0,21.7955,21.811,21.7878,21.811,250900.0
2013-03-13 10:40:00,28.27,28.3,28.25,28.3,309100.0,21.811,21.8341,21.7955,21.8341,309100.0
2013-03-13 10:50:00,28.3,28.33,28.29,28.33,224300.0,21.8341,21.8572,21.8264,21.8572,224300.0
2013-03-13 11:00:00,28.33,28.34,28.3,28.33,106100.0,21.8572,21.865,21.8341,21.8572,106100.0
2013-03-13 11:10:00,28.34,28.39,28.32,28.32,147200.0,21.865,21.9035,21.8495,21.8495,147200.0
2013-03-13 11:20:00,28.32,28.35,28.3,28.35,105700.0,21.8495,21.8727,21.8341,21.8727,105700.0
2013-03-13 11:30:00,28.35,28.36,28.33,28.36,76600.0,21.8727,21.8804,21.8572,21.8804,76600.0
2013-03-13 11:40:00,28.36,28.39,28.35,28.38,153700.0,21.8804,21.9035,21.8727,21.8958,153700.0
2013-03-13 11:50:00,28.39,28.41,28.37,28.38,123700.0,21.9035,21.919,21.8881,21.8958,123700.0
2013-03-13 12:00:00,28.38,28.38,28.33,28.34,162800.0,21.8958,21.8958,21.8572,21.865,162800.0
2013-03-13 12:10:00,28.34,28.37,28.33,28.36,148400.0,21.865,21.8881,21.8572,21.8804,148400.0
2013-03-13 12:20:00,28.35,28.37,28.34,28.37,173500.0,21.8727,21.8881,21.865,21.8881,173500.0
2013-03-13 12:30:00,28.36,28.37,28.34,28.37,154600.0,21.8804,21.8881,21.865,21.8881,154600.0
2013-03-13 12:40:00,28.37,28.39,28.37,28.38,71100.0,21.8881,21.9035,21.8881,21.8958,71100.0
2013-03-13 12:50:00,28.39,28.39,28.36,28.38,125300.0,21.9035,21.9035,21.8804,21.8958,125300.0
2013-03-13 13:00:00,28.37,28.39,28.36,28.38,163900.0,21.8881,21.9035,21.8804,21.8958,163900.0
2013-03-13 13:10:00,28.37,28.39,28.37,28.37,152500.0,21.8881,21.9035,21.8881,21.8881,152500.0
2013-03-13 13:20:00,28.37,28.38,28.36,28.37,48200.0,21.8881,21.8958,21.8804,21.8881,48200.0
2013-03-13 13:30:00,28.38,28.38,28.36,28.37,273200.0,21.8958,21.8958,21.8804,21.8881,273200.0
2013-03-13 13:40:00,28.37,28.42,28.36,28.41,91800.0,21.8881,21.9267,21.8804,21.919,91800.0
2013-03-13 13:50:00,28.41,28.42,28.39,28.39,118600.0,21.919,21.9267,21.9035,21.9035,118600.0
2013-03-13 14:00:00,28.4,28.4,28.37,28.38,85800.0,21.9112,21.9112,21.8881,21.8958,85800.0
2013-03-13 14:10:00,28.38,28.39,28.35,28.36,93900.0,21.8958,21.9035,21.8727,21.8804,93900.0
2013-03-13 14:20:00,28.36,28.37,28.34,28.37,102100.0,21.8804,21.8881,21.865,21.8881,102100.0
2013-03-13 14:30:00,28.37,28.37,28.36,28.36,50700.0,21.8881,21.8881,21.8804,21.8804,50700.0
2013-03-13 14:40:00,28.37,28.38,28.36,28.38,63500.0,21.8881,21.8958,21.8804,21.8958,63500.0
2013-03-13 14:50:00,28.38,28.39,28.37,28.39,79500.0,21.8958,21.9035,21.8881,21.9035,79500.0
2013-03-13 15:00:00,28.39,28.39,28.34,28.37,233500.0,21.9035,21.9035,21.865,21.8881,233500.0
2013-03-13 15:10:00,28.36,28.39,28.36,28.39,126600.0,21.8804,21.9035,21.8804,21.9035,126600.0
2013-03-13 15:20:00,28.39,28.39,28.38,28.39,139400.0,21.9035,21.9035,21.8958,21.9035,139400.0
2013-03-13 15:30:00,28.39,28.42,28.37,28.41,309800.0,21.9035,21.9267,21.8881,21.919,309800.0
2013-03-13 15:40:00,28.41,28.47,28.41,28.47,284800.0,21.919,21.9653,21.919,21.9653,284800.0
2013-03-13 15:50:00,28.47,28.51,28.46,28.47,600100.0,21.9653,21.9961,21.9575,21.9653,600100.0
2013-03-14 09:30:00,28.5,28.55,28.45,28.5,224400.0,21.9884,22.027,21.9498,21.9884,224400.0
2013-03-14 09:40:00,28.51,28.55,28.43,28.43,276200.0,21.9961,22.027,21.9344,21.9344,276200.0
2013-03-14 09:50:00,28.44,28.53,28.41,28.48,905600.0,21.9421,22.0115,21.919,21.973,905600.0
2013-03-14 10:00:00,28.47,28.49,28.36,28.37,467600.0,21.9653,21.9807,21.8804,21.8881,467600.0
2013-03-14 10:10:00,28.38,28.4,28.34,28.38,278300.0,21.8958,21.9112,21.865,21.8958,278300.0
2013-03-14 10:20:00,28.38,28.4,28.36,28.38,226100.0,21.8958,21.9112,21.8804,21.8958,226100.0
2013-03-14 10:30:00,28.39,28.44,28.38,28.43,125800.0,21.9035,21.9421,21.8958,21.9344,125800.0
2013-03-14 10:40:00,28.43,28.5,28.42,28.45,130700.0,21.9344,21.9884,21.9267,21.9498,130700.0
2013-03-14 10:50:00,28.46,28.46,28.41,28.41,49900.0,21.9575,21.9575,21.919,21.919,49900.0
2013-03-14 11:00:00,28.42,28.45,28.4,28.42,65700.0,21.9267,21.9498,21.9112,21.9267,65700.0
2013-03-14 11:10:00,28.43,28.44,28.4,28.43,156200.0,21.9344,21.9421,21.9112,21.9344,156200.0
2013-03-14 11:20:00,28.44,28.48,28.43,28.48,96200.0,21.9421,21.973,21.9344,21.973,96200.0
2013-03-14 11:30:00,28.47,28.48,28.44,28.45,138100.0,21.9653,21.973,21.9421,21.9498,138100.0
2013-03-14 11:40:00,28.46,28.52,28.45,28.5,124900.0,21.9575,22.0038,21.9498,21.9884,124900.0
2013-03-14 11:50:00,28.51,28.55,28.5,28.54,99500.0,21.9961,22.027,21.9884,22.0193,99500.0
2013-03-14 12:00:00,28.54,28.54,28.5,28.51,231800.0,22.0193,22.0193,21.9884,21.9961,231800.0
2013-03-14 12:10:00,28.52,28.52,28.48,28.48,263600.0,22.0038,22.0038,21.973,21.973,263600.0
2013-03-14 12:20:00,28.48,28.54,28.48,28.53,143800.0,21.973,22.0193,21.973,22.0115,143800.0
2013-03-14 12:30:00,28.53,28.54,28.51,28.54,72600.0,22.0115,22.0193,21.9961,22.0193,72600.0
2013-03-14 12:40:00,28.53,28.54,28.5,28.5,88400.0,22.0115,22.0193,21.9884,21.9884,88400.0
2013-03-14 12:50:00,28.5,28.52,28.5,28.51,39800.0,21.9884,22.0038,21.9884,21.9961,39800.0
2013-03-14 13:00:00,28.51,28.54,28.5,28.54,49100.0,21.9961,22.0193,21.9884,22.0193,49100.0
2013-03-14 13:10:00,28.53,28.54,28.46,28.47,117700.0,22.0115,22.0193,21.9575,21.9653,117700.0
2013-03-14 13:20:00,28.47,28.49,28.46,28.48,42400.0,21.9653,21.9807,21.9575,21.973,42400.0
2013-03-14 13:30:00,28.48,28.49,28.47,28.48,137200.0,21.973,21.9807,21.9653,21.973,137200.0
2013-03-14 13:40:00,28.47,28.5,28.47,28.5,67300.0,21.9653,21.9884,21.9653,21.9884,67300.0
2013-03-14 13:50:00,28.5,28.5,28.44,28.45,136900.0,21.9884,21.9884,21.9421,21.9498,136900.0
2013-03-14 14:00:00,28.45,28.51,28.44,28.5,96500.0,21.9498,21.9961,21.9421,21.9884,96500.0
2013-03-14 14:10:00,28.51,28.52,28.5,28.51,55900.0,21.9961,22.0038,21.9884,21.9961,55900.0
2013-03-14 14:20:00,28.52,28.54,28.5,28.51,77200.0,22.0038,22.0193,21.9884,21.9961,77200.0
2013-03-14 14:30:00,28.51,28.51,28.48,28.51,109400.0,21.9961,21.9961,21.973,21.9961,109400.0
2013-03-14 14:40:00,28.51,28.51,28.5,28.51,50600.0,21.9961,21.9961,21.9884,21.9961,50600.0
2013-03-14 14:50:00,28.51,28.52,28.5,28.5,64600.0,21.9961,22.0038,21.9884,21.9884,64600.0
2013-03-14 15:00:00,28.51,28.51,28.48,28.49,134800.0,21.9961,21.9961,21.973,21.9807,134800.0
2013-03-14 15:10:00,28.49,28.5,28.48,28.5,95300.0,21.9807,21.9884,21.973,21.9884,95300.0
2013-03-14 15:20:00,28.5,28.54,28.49,28.54,428000.0,21.9884,22.0193,21.9807,22.0193,428000.0
2013-03-14 15:30:00,28.54,28.55,28.52,28.52,832500.0,22.0193,22.027,22.0038,22.0038,832500.0
2013-03-14 15:40:00,28.52,28.52,28.5,28.51,245200.0,22.0038,22.0038,21.9884,21.9961,245200.0
2013-03-14 15:50:00,28.52,28.54,28.51,28.53,481000.0,22.0038,22.0193,21.9961,22.0115,481000.0
2013-03-15 09:30:00,28.41,28.55,28.38,28.51,4248900.0,21.919,22.027,21.8958,21.9961,4248900.0
2013-03-15 09:40:00,28.51,28.54,28.5,28.53,215100.0,21.9961,22.0193,21.9884,22.0115,215100.0
2013-03-15 09:50:00,28.53,28.54,28.46,28.48,282600.0,22.0115,22.0193,21.9575,21.973,282600.0
2013-03-15 10:00:00,28.48,28.54,28.45,28.53,232800.0,21.973,22.0193,21.9498,22.0115,232800.0
2013-03-15 10:10:00,28.54,28.59,28.52,28.58,390200.0,22.0193,22.0578,22.0038,22.0501,390200.0
2013-03-15 10:20:00,28.57,28.62,28.55,28.56,295400.0,22.0424,22.081,22.027,22.0347,295400.0
2013-03-15 10:30:00,28.56,28.62,28.56,28.58,245500.0,22.0347,22.081,22.0347,22.0501,245500.0
2013-03-15 10:40:00,28.57,28.62,28.56,28.57,222200.0,22.0424,22.081,22.0347,22.0424,222200.0
2013-03-15 10:50:00,28.56,28.57,28.51,28.57,235500.0,22.0347,22.0424,21.9961,22.0424,235500.0
2013-03-15 11:00:00,28.57,28.6,28.56,28.57,154500.0,22.0424,22.0656,22.0347,22.0424,154500.0
2013-03-15 11:10:00,28.57,28.59,28.54,28.59,231000.0,22.0424,22.0578,22.0193,22.0578,231000.0
2013-03-15 11:20:00,28.58,28.62,28.56,28.62,387500.0,22.0501,22.081,22.0347,22.081,387500.0
2013-03-15 11:30:00,28.62,28.62,28.6,28.62,108700.0,22.081,22.081,22.0656,22.081,108700.0
2013-03-15 11:40:00,28.62,28.65,28.61,28.65,194300.0,22.081,22.1041,22.0733,22.1041,194300.0
2013-03-15 11:50:00,28.64,28.68,28.62,28.66,381600.0,22.0964,22.1273,22.081,22.1118,381600.0
2013-03-15 12:00:00,28.67,28.67,28.59,28.63,343200.0,22.1196,22.1196,22.0578,22.0887,343200.0
2013-03-15 12:10:00,28.63,28.63,28.6,28.6,80800.0,22.0887,22.0887,22.0656,22.0656,80800.0
2013-03-15 12:20:00,28.61,28.64,28.61,28.63,172600.0,22.0733,22.0964,22.0733,22.0887,172600.0
2013-03-15 12:30:00,28.62,28.64,28.6,28.61,162900.0,22.081,22.0964,22.0656,22.0733,162900.0
2013-03-15 12:40:00,28.61,28.63,28.6,28.63,67000.0,22.0733,22.0887,22.0656,22.0887,67000.0
2013-03-15 12:50:00,28.62,28.63,28.6,28.62,114900.0,22.081,22.0887,22.0656,22.081,114900.0
2013-03-15 13:00:00,28.62,28.64,28.6,28.61,135500.0,22.081,22.0964,22.0656,22.0733,135500.0
2013-03-15 13:10:00,28.61,28.61,28.57,28.58,125200.0,22.0733,22.0733,22.0424,22.0501,125200.0
2013-03-15 13:20:00,28.58,28.6,28.57,28.6,62200.0,22.0501,22.0656,22.0424,22.0656,62200.0
2013-03-15 13:30:00,28.6,28.61,28.59,28.6,85200.0,22.0656,22.0733,22.0578,22.0656,85200.0
2013-03-15 13:40:00,28.59,28.62,28.59,28.62,76400.0,22.0578,22.081,22.0578,22.081,76400.0
2013-03-15 13:50:00,28.62,28.62,28.58,28.59,125000.0,22.081,22.081,22.0501,22.0578,125000.0
2013-03-15 14:00:00,28.58,28.6,28.57,28.58,106300.0,22.0501,22.0656,22.0424,22.0501,106300.0
2013-03-15 14:10:00,28.57,28.6,28.57,28.57,94700.0,22.0424,22.0656,22.0424,22.0424,94700.0
2013-03-15 14:20:00,28.58,28.59,28.54,28.54,143600.0,22.0501,22.0578,22.0193,22.0193,143600.0
2013-03-15 14:30:00,28.55,28.57,28.52,28.54,146200.0,22.027,22.0424,22.0038,22.0193,146200.0
2013-03-15 14:40:00,28.54,28.55,28.52,28.52,130500.0,22.0193,22.027,22.0038,22.0038,130500.0
2013-03-15 14:50:00,28.52,28.53,28.48,28.5,255200.0,22.0038,22.0115,21.973,21.9884,255200.0
2013-03-15 15:00:00,28.5,28.52,28.47,28.49,254200.0,21.9884,22.0038,21.9653,21.9807,254200.0
2013-03-15 15:10:00,28.49,28.55,28.48,28.55,242100.0,21.9807,22.027,21.973,22.027,242100.0
2013-03-15 15:20:00,28.55,28.57,28.51,28.57,244500.0,22.027,22.0424,21.9961,22.0424,244500.0
2013-03-15 15:30:00,28.57,28.57,28.51,28.53,380700.0,22.0424,22.0424,21.9961,22.0115,380700.0
2013-03-15 15:40:00,28.53,28.61,28.52,28.61,418800.0,22.0115,22.0733,22.0038,22.0733,418800.0
2013-03-15 15:50:00,28.61,28.61,28.36,28.4,2722000.0,22.0733,22.0733,21.8804,21.9112,2722000.0
2013-03-18 09:30:00,28.26,28.27,28.07,28.13,370300.0,21.8032,21.811,21.6566,21.7029,370300.0
2013-03-18 09:40:00,28.13,28.16,28.1,28.14,373400.0,21.7029,21.7261,21.6798,21.7107,373400.0
2013-03-18 09:50:00,28.16,28.16,28.1,28.13,260900.0,21.7261,21.7261,21.6798,21.7029,260900.0
2013-03-18 10:00:00,28.12,28.14,28.09,28.11,322700.0,21.6952,21.7107,21.6721,21.6875,322700.0
2013-03-18 10:10:00,28.11,28.13,28.1,28.12,177800.0,21.6875,21.7029,21.6798,21.6952,177800.0
2013-03-18 10:20:00,28.12,28.15,28.09,28.14,189900.0,21.6952,21.7184,21.6721,21.7107,189900.0
2013-03-18 10:30:00,28.14,28.19,28.14,28.17,133900.0,21.7107,21.7492,21.7107,21.7338,133900.0
2013-03-18 10:40:00,28.17,28.22,28.17,28.18,186100.0,21.7338,21.7724,21.7338,21.7415,186100.0
2013-03-18 10:50:00,28.18,28.23,28.18,28.21,235800.0,21.7415,21.7801,21.7415,21.7647,235800.0
2013-03-18 11:00:00,28.2,28.23,28.17,28.23,298500.0,21.7569,21.7801,21.7338,21.7801,298500.0
2013-03-18 11:10:00,28.23,28.28,28.22,28.28,193800.0,21.7801,21.8187,21.7724,21.8187,193800.0
2013-03-18 11:20:00,28.28,28.3,28.27,28.27,235900.0,21.8187,21.8341,21.811,21.811,235900.0
2013-03-18 11:30:00,28.28,28.31,28.27,28.3,125000.0,21.8187,21.8418,21.811,21.8341,125000.0
2013-03-18 11:40:00,28.29,28.31,28.26,28.28,116100.0,21.8264,21.8418,21.8032,21.8187,116100.0
2013-03-18 11:50:00,28.28,28.35,28.28,28.34,116300.0,21.8187,21.8727,21.8187,21.865,116300.0
2013-03-18 12:00:00,28.34,28.4,28.33,28.38,74600.0,21.865,21.9112,21.8572,21.8958,74600.0
2013-03-18 12:10:00,28.38,28.4,28.36,28.4,94300.0,21.8958,21.9112,21.8804,21.9112,94300.0
2013-03-18 12:20:00,28.4,28.42,28.39,28.41,77200.0,21.9112,21.9267,21.9035,21.919,77200.0
2013-03-18 12:30:00,28.42,28.42,28.38,28.38,94800.0,21.9267,21.9267,21.8958,21.8958,94800.0
2013-03-18 12:40:00,28.39,28.41,28.38,28.4,209900.0,21.9035,21.919,21.8958,21.9112,209900.0
2013-03-18 12:50:00,28.4,28.42,28.39,28.41,144400.0,21.9112,21.9267,21.9035,21.919,144400.0
2013-03-18 13:00:00,28.42,28.42,28.39,28.41,104000.0,21.9267,21.9267,21.9035,21.919,104000.0
2013-03-18 13:10:00,28.41,28.41,28.4,28.4,41100.0,21.919,21.919,21.9112,21.9112,41100.0
2013-03-18 13:20:00,28.4,28.44,28.4,28.43,191700.0,21.9112,21.9421,21.9112,21.9344,191700.0
2013-03-18 13:30:00,28.44,28.45,28.43,28.43,85200.0,21.9421,21.9498,21.9344,21.9344,85200.0
2013-03-18 13:40:00,28.44,28.46,28.43,28.43,175100.0,21.9421,21.9575,21.9344,21.9344,175100.0
2013-03-18 13:50:00,28.44,28.44,28.38,28.39,185000.0,21.9421,21.9421,21.8958,21.9035,185000.0
2013-03-18 14:00:00,28.39,28.41,28.38,28.41,62300.0,21.9035,21.919,21.8958,21.919,62300.0
2013-03-18 14:10:00,28.4,28.44,28.4,28.42,83300.0,21.9112,21.9421,21.9112,21.9267,83300.0
2013-03-18 14:20:00,28.42,28.46,28.42,28.46,95200.0,21.9267,21.9575,21.9267,21.9575,95200.0
2013-03-18 14:30:00,28.46,28.46,28.41,28.42,74100.0,21.9575,21.9575,21.919,21.9267,74100.0
2013-03-18 14:40:00,28.43,28.44,28.41,28.42,81700.0,21.9344,21.9421,21.919,21.9267,81700.0
2013-03-18 14:50:00,28.41,28.42,28.37,28.38,395700.0,21.919,21.9267,21.8881,21.8958,395700.0
2013-03-18 15:00:00,28.39,28.41,28.36,28.38,279800.0,21.9035,21.919,21.8804,21.8958,279800.0
2013-03-18 15:10:00,28.39,28.41,28.37,28.39,313200.0,21.9035,21.919,21.8881,21.9035,313200.0
2013-03-18 15:20:00,28.39,28.39,28.3,28.31,147700.0,21.9035,21.9035,21.8341,21.8418,147700.0
2013-03-18 15:30:00,28.32,28.33,28.29,28.31,166700.0,21.8495,21.8572,21.8264,21.8418,166700.0
2013-03-18 15:40:00,28.3,28.33,28.29,28.3,221400.0,21.8341,21.8572,21.8264,21.8341,221400.0
2013-03-18 15:50:00,28.3,28.33,28.29,28.3,422900.0,21.8341,21.8572,21.8264,21.8341,422900.0
2013-03-19 09:30:00,28.29,28.44,28.28,28.44,399800.0,21.8264,21.9421,21.8187,21.9421,399800.0
2013-03-19 09:40:00,28.44,28.5,28.38,28.49,159000.0,21.9421,21.9884,21.8958,21.9807,159000.0
2013-03-19 09:50:00,28.5,28.53,28.47,28.53,73100.0,21.9884,22.0115,21.9653,22.0115,73100.0
2013-03-19 10:00:00,28.53,28.53,28.47,28.5,170100.0,22.0115,22.0115,21.9653,21.9884,170100.0
2013-03-19 10:10:00,28.5,28.54,28.46,28.51,555900.0,21.9884,22.0193,21.9575,21.9961,555900.0
2013-03-19 10:20:00,28.52,28.54,28.45,28.46,166600.0,22.0038,22.0193,21.9498,21.9575,166600.0
2013-03-19 10:30:00,28.46,28.46,28.41,28.44,156600.0,21.9575,21.9575,21.919,21.9421,156600.0
2013-03-19 10:40:00,28.44,28.45,28.41,28.41,171700.0,21.9421,21.9498,21.919,21.919,171700.0
2013-03-19 10:50:00,28.4,28.46,28.4,28.46,72600.0,21.9112,21.9575,21.9112,21.9575,72600.0
2013-03-19 11:00:00,28.46,28.46,28.42,28.45,60600.0,21.9575,21.9575,21.9267,21.9498,60600.0
2013-03-19 11:10:00,28.45,28.47,28.44,28.46,49900.0,21.9498,21.9653,21.9421,21.9575,49900.0
2013-03-19 11:20:00,28.46,28.47,28.45,28.46,74500.0,21.9575,21.9653,21.9498,21.9575,74500.0
2013-03-19 11:30:00,28.45,28.48,28.45,28.45,101500.0,21.9498,21.973,21.9498,21.9498,101500.0
2013-03-19 11:40:00,28.44,28.46,28.37,28.38,128100.0,21.9421,21.9575,21.8881,21.8958,128100.0
2013-03-19 11:50:00,28.38,28.39,28.29,28.32,224900.0,21.8958,21.9035,21.8264,21.8495,224900.0
2013-03-19 12:00:00,28.32,28.36,28.31,28.33,167000.0,21.8495,21.8804,21.8418,21.8572,167000.0
2013-03-19 12:10:00,28.32,28.33,28.29,28.3,175200.0,21.8495,21.8572,21.8264,21.8341,175200.0
2013-03-19 12:20:00,28.3,28.31,28.29,28.29,190200.0,21.8341,21.8418,21.8264,21.8264,190200.0
2013-03-19 12:30:00,28.3,28.3,28.27,28.3,175200.0,21.8341,21.8341,21.811,21.8341,175200.0
2013-03-19 12:40:00,28.29,28.32,28.26,28.3,223600.0,21.8264,21.8495,21.8032,21.8341,223600.0
2013-03-19 12:50:00,28.3,28.33,28.28,28.29,100100.0,21.8341,21.8572,21.8187,21.8264,100100.0
2013-03-19 13:00:00,28.28,28.31,28.27,28.29,227700.0,21.8187,21.8418,21.811,21.8264,227700.0
2013-03-19 13:10:00,28.29,28.3,28.21,28.23,183400.0,21.8264,21.8341,21.7647,21.7801,183400.0
2013-03-19 13:20:00,28.23,28.23,28.17,28.2,247100.0,21.7801,21.7801,21.7338,21.7569,247100.0
2013-03-19 13:30:00,28.21,28.22,28.18,28.2,354700.0,21.7647,21.7724,21.7415,21.7569,354700.0
2013-03-19 13:40:00,28.19,28.2,28.17,28.2,104600.0,21.7492,21.7569,21.7338,21.7569,104600.0
2013-03-19 13:50:00,28.2,28.21,28.18,28.21,109300.0,21.7569,21.7647,21.7415,21.7647,109300.0
2013-03-19 14:00:00,28.21,28.22,28.19,28.22,139100.0,21.7647,21.7724,21.7492,21.7724,139100.0
2013-03-19 14:10:00,28.22,28.23,28.17,28.18,143300.0,21.7724,21.7801,21.7338,21.7415,143300.0
2013-03-19 14:20:00,28.18,28.22,28.17,28.21,270900.0,21.7415,21.7724,21.7338,21.7647,270900.0
2013-03-19 14:30:00,28.21,28.23,28.2,28.23,147800.0,21.7647,21.7801,21.7569,21.7801,147800.0
2013-03-19 14:40:00,28.23,28.25,28.22,28.23,110100.0,21.7801,21.7955,21.7724,21.7801,110100.0
2013-03-19 14:50:00,28.24,28.25,28.21,28.21,134500.0,21.7878,21.7955,21.7647,21.7647,134500.0
2013-03-19 15:00:00,28.21,28.25,28.2,28.22,149000.0,21.7647,21.7955,21.7569,21.7724,149000.0
2013-03-19 15:10:00,28.23,28.32,28.22,28.28,216600.0,21.7801,21.8495,21.7724,21.8187,216600.0
2013-03-19 15:20:00,28.29,28.29,28.25,28.25,166800.0,21.8264,21.8264,21.7955,21.7955,166800.0
2013-03-19 15:30:00,28.25,28.28,28.24,28.26,168700.0,21.7955,21.8187,21.7878,21.8032,168700.0
2013-03-19 15:40:00,28.27,28.29,28.24,28.28,339800.0,21.811,21.8264,21.7878,21.8187,339800.0
2013-03-19 15:50:00,28.28,28.36,28.28,28.34,436100.0,21.8187,21.8804,21.8187,21.865,436100.0
2013-03-20 09:30:00,28.59,28.65,28.42,28.55,328400.0,22.0578,22.1041,21.9267,22.027,328400.0
2013-03-20 09:40:00,28.55,28.55,28.44,28.45,116700.0,22.027,22.027,21.9421,21.9498,116700.0
2013-03-20 09:50:00,28.44,28.5,28.44,28.47,112400.0,21.9421,21.9884,21.9421,21.9653,112400.0
2013-03-20 10:00:00,28.47,28.51,28.45,28.5,302900.0,21.9653,21.9961,21.9498,21.9884,302900.0
2013-03-20 10:10:00,28.5,28.56,28.49,28.56,276700.0,21.9884,22.0347,21.9807,22.0347,276700.0
2013-03-20 10:20:00,28.55,28.58,28.54,28.58,274800.0,22.027,22.0501,22.0193,22.0501,274800.0
2013-03-20 10:30:00,28.58,28.59,28.54,28.55,485400.0,22.0501,22.0578,22.0193,22.027,485400.0
2013-03-20 10:40:00,28.54,28.57,28.53,28.54,137400.0,22.0193,22.0424,22.0115,22.0193,137400.0
2013-03-20 10:50:00,28.53,28.55,28.51,28.55,234100.0,22.0115,22.027,21.9961,22.027,234100.0
2013-03-20 11:00:00,28.55,28.58,28.55,28.56,107100.0,22.027,22.0501,22.027,22.0347,107100.0
2013-03-20 11:10:00,28.55,28.57,28.52,28.52,112500.0,22.027,22.0424,22.0038,22.0038,112500.0
2013-03-20 11:20:00,28.52,28.57,28.52,28.56,85900.0,22.0038,22.0424,22.0038,22.0347,85900.0
2013-03-20 11:30:00,28.55,28.56,28.54,28.55,36100.0,22.027,22.0347,22.0193,22.027,36100.0
2013-03-20 11:40:00,28.55,28.56,28.52,28.53,91400.0,22.027,22.0347,22.0038,22.0115,91400.0
2013-03-20 11:50:00,28.52,28.54,28.49,28.5,210400.0,22.0038,22.0193,21.9807,21.9884,210400.0
2013-03-20 12:00:00,28.49,28.5,28.47,28.5,118300.0,21.9807,21.9884,21.9653,21.9884,118300.0
2013-03-20 12:10:00,28.5,28.51,28.47,28.48,97700.0,21.9884,21.9961,21.9653,21.973,97700.0
2013-03-20 12:20:00,28.47,28.51,28.46,28.51,39600.0,21.9653,21.9961,21.9575,21.9961,39600.0
2013-03-20 12:30:00,28.51,28.52,28.5,28.5,70400.0,21.9961,22.0038,21.9884,21.9884,70400.0
2013-03-20 12:40:00,28.49,28.53,28.49,28.51,123400.0,21.9807,22.0115,21.9807,21.9961,123400.0
2013-03-20 12:50:00,28.52,28.52,28.5,28.51,69000.0,22.0038,22.0038,21.9884,21.9961,69000.0
2013-03-20 13:00:00,28.51,28.52,28.5,28.5,25700.0,21.9961,22.0038,21.9884,21.9884,25700.0
2013-03-20 13:10:00,28.5,28.51,28.5,28.5,35300.0,21.9884,21.9961,21.9884,21.9884,35300.0
2013-03-20 13:20:00,28.51,28.51,28.5,28.51,31900.0,21.9961,21.9961,21.9884,21.9961,31900.0
2013-03-20 13:30:00,28.51,28.53,28.5,28.51,74900.0,21.9961,22.0115,21.9884,21.9961,74900.0
2013-03-20 13:40:00,28.51,28.54,28.49,28.52,169900.0,21.9961,22.0193,21.9807,22.0038,169900.0
2013-03-20 13:50:00,28.52,28.56,28.52,28.55,109400.0,22.0038,22.0347,22.0038,22.027,109400.0
2013-03-20 14:00:00,28.54,28.59,28.53,28.55,218300.0,22.0193,22.0578,22.0115,22.027,218300.0
2013-03-20 14:10:00,28.55,28.57,28.53,28.55,84700.0,22.027,22.0424,22.0115,22.027,84700.0
2013-03-20 14:20:00,28.55,28.61,28.55,28.6,311800.0,22.027,22.0733,22.027,22.0656,311800.0
2013-03-20 14:30:00,28.59,28.63,28.59,28.61,142000.0,22.0578,22.0887,22.0578,22.0733,142000.0
2013-03-20 14:40:00,28.62,28.66,28.62,28.65,364000.0,22.081,22.1118,22.081,22.1041,364000.0
2013-03-20 14:50:00,28.65,28.66,28.62,28.63,132400.0,22.1041,22.1118,22.081,22.0887,132400.0
2013-03-20 15:00:00,28.62,28.64,28.6,28.64,192500.0,22.081,22.0964,22.0656,22.0964,192500.0
2013-03-20 15:10:00,28.63,28.66,28.63,28.64,324400.0,22.0887,22.1118,22.0887,22.0964,324400.0
2013-03-20 15:20:00,28.64,28.65,28.62,28.63,186700.0,22.0964,22.1041,22.081,22.0887,186700.0
2013-03-20 15:30:00,28.62,28.65,28.6,28.63,257400.0,22.081,22.1041,22.0656,22.0887,257400.0
2013-03-20 15:40:00,28.64,28.7,28.64,28.7,544000.0,22.0964,22.1427,22.0964,22.1427,544000.0
2013-03-20 15:50:00,28.7,28.72,28.65,28.68,692900.0,22.1427,22.1581,22.1041,22.1273,692900.0
2013-03-21 09:30:00,28.65,28.74,28.54,28.56,320200.0,22.1041,22.1736,22.0193,22.0347,320200.0
2013-03-21 09:40:00,28.56,28.58,28.52,28.56,143600.0,22.0347,22.0501,22.0038,22.0347,143600.0
2013-03-21 09:50:00,28.57,28.57,28.5,28.51,206000.0,22.0424,22.0424,21.9884,21.9961,206000.0
2013-03-21 10:00:00,28.51,28.52,28.5,28.51,214600.0,21.9961,22.0038,21.9884,21.9961,214600.0
2013-03-21 10:10:00,28.51,28.52,28.49,28.5,380100.0,21.9961,22.0038,21.9807,21.9884,380100.0
2013-03-21 10:20:00,28.5,28.52,28.49,28.52,216500.0,21.9884,22.0038,21.9807,22.0038,216500.0
2013-03-21 10:30:00,28.52,28.52,28.49,28.49,157900.0,22.0038,22.0038,21.9807,21.9807,157900.0
2013-03-21 10:40:00,28.5,28.53,28.49,28.53,133700.0,21.9884,22.0115,21.9807,22.0115,133700.0
2013-03-21 10:50:00,28.52,28.53,28.5,28.5,128900.0,22.0038,22.0115,21.9884,21.9884,128900.0
2013-03-21 11:00:00,28.51,28.51,28.47,28.48,427900.0,21.9961,21.9961,21.9653,21.973,427900.0
2013-03-21 11:10:00,28.48,28.5,28.48,28.5,205500.0,21.973,21.9884,21.973,21.9884,205500.0
2013-03-21 11:20:00,28.51,28.52,28.48,28.49,163700.0,21.9961,22.0038,21.973,21.9807,163700.0
2013-03-21 11:30:00,28.49,28.55,28.48,28.51,296900.0,21.9807,22.027,21.973,21.9961,296900.0
2013-03-21 11:40:00,28.51,28.53,28.5,28.51,136000.0,21.9961,22.0115,21.9884,21.9961,136000.0
2013-03-21 11:50:00,28.51,28.52,28.49,28.52,112600.0,21.9961,22.0038,21.9807,22.0038,112600.0
2013-03-21 12:00:00,28.52,28.54,28.51,28.52,118300.0,22.0038,22.0193,21.9961,22.0038,118300.0
2013-03-21 12:10:00,28.52,28.52,28.5,28.51,95200.0,22.0038,22.0038,21.9884,21.9961,95200.0
2013-03-21 12:20:00,28.51,28.52,28.48,28.5,144000.0,21.9961,22.0038,21.973,21.9884,144000.0
2013-03-21 12:30:00,28.5,28.52,28.49,28.51,168700.0,21.9884,22.0038,21.9807,21.9961,168700.0
2013-03-21 12:40:00,28.51,28.53,28.49,28.5,104000.0,21.9961,22.0115,21.9807,21.9884,104000.0
2013-03-21 12:50:00,28.49,28.51,28.49,28.5,155000.0,21.9807,21.9961,21.9807,21.9884,155000.0
2013-03-21 13:00:00,28.49,28.51,28.47,28.49,165300.0,21.9807,21.9961,21.9653,21.9807,165300.0
2013-03-21 13:10:00,28.5,28.5,28.44,28.45,128200.0,21.9884,21.9884,21.9421,21.9498,128200.0
2013-03-21 13:20:00,28.45,28.47,28.42,28.43,118100.0,21.9498,21.9653,21.9267,21.9344,118100.0
2013-03-21 13:30:00,28.43,28.45,28.41,28.44,259500.0,21.9344,21.9498,21.919,21.9421,259500.0
2013-03-21 13:40:00,28.45,28.47,28.42,28.46,166300.0,21.9498,21.9653,21.9267,21.9575,166300.0
2013-03-21 13:50:00,28.47,28.48,28.45,28.48,108900.0,21.9653,21.973,21.9498,21.973,108900.0
2013-03-21 14:00:00,28.47,28.48,28.41,28.45,189300.0,21.9653,21.973,21.919,21.9498,189300.0
2013-03-21 14:10:00,28.45,28.5,28.44,28.49,244700.0,21.9498,21.9884,21.9421,21.9807,244700.0
2013-03-21 14:20:00,28.48,28.52,28.46,28.51,83900.0,21.973,22.0038,21.9575,21.9961,83900.0
2013-03-21 14:30:00,28.51,28.52,28.45,28.46,161800.0,21.9961,22.0038,21.9498,21.9575,161800.0
2013-03-21 14:40:00,28.45,28.5,28.45,28.5,214700.0,21.9498,21.9884,21.9498,21.9884,214700.0
2013-03-21 14:50:00,28.5,28.58,28.49,28.58,228400.0,21.9884,22.0501,21.9807,22.0501,228400.0
2013-03-21 15:00:00,28.58,28.6,28.54,28.57,303600.0,22.0501,22.0656,22.0193,22.0424,303600.0
2013-03-21 15:10:00,28.57,28.59,28.52,28.54,287000.0,22.0424,22.0578,22.0038,22.0193,287000.0
2013-03-21 15:20:00,28.54,28.58,28.52,28.58,184100.0,22.0193,22.0501,22.0038,22.0501,184100.0
2013-03-21 15:30:00,28.58,28.58,28.52,28.55,381400.0,22.0501,22.0501,22.0038,22.027,381400.0
2013-03-21 15:40:00,28.55,28.56,28.48,28.56,452600.0,22.027,22.0347,21.973,22.0347,452600.0
2013-03-21 15:50:00,28.56,28.6,28.54,28.55,1081400.0,22.0347,22.0656,22.0193,22.027,1081400.0
2013-03-22 09:30:00,29.35,29.7,29.27,29.47,2939900.0,22.6442,22.9142,22.5825,22.7368,2939900.0
2013-03-22 09:40:00,29.46,29.53,29.36,29.5,1815100.0,22.7291,22.7831,22.6519,22.7599,1815100.0
2013-03-22 09:50:00,29.5,29.74,29.43,29.66,2180400.0,22.7599,22.9451,22.7059,22.8834,2180400.0
2013-03-22 10:00:00,29.67,29.88,29.61,29.85,1775800.0,22.8911,23.0531,22.8448,23.03,1775800.0
2013-03-22 10:10:00,29.85,29.96,29.77,29.89,1858300.0,23.03,23.1148,22.9682,23.0608,1858300.0
2013-03-22 10:20:00,29.89,29.9,29.67,29.71,1244900.0,23.0608,23.0685,22.8911,22.9219,1244900.0
2013-03-22 10:30:00,29.71,29.75,28.56,29.68,1252900.0,22.9219,22.9528,22.0347,22.8988,1252900.0
2013-03-22 10:40:00,29.68,29.85,29.67,29.82,1101500.0,22.8988,23.03,22.8911,23.0068,1101500.0
2013-03-22 10:50:00,29.83,29.83,29.73,29.8,897400.0,23.0145,23.0145,22.9374,22.9914,897400.0
2013-03-22 11:00:00,29.8,29.85,29.75,29.76,605900.0,22.9914,23.03,22.9528,22.9605,605900.0
2013-03-22 11:10:00,29.77,29.78,29.7,29.77,477100.0,22.9682,22.976,22.9142,22.9682,477100.0
2013-03-22 11:20:00,29.77,29.86,29.75,29.86,549800.0,22.9682,23.0377,22.9528,23.0377,549800.0
2013-03-22 11:30:00,29.85,29.9,29.82,29.82,659800.0,23.03,23.0685,23.0068,23.0068,659800.0
2013-03-22 11:40:00,29.82,29.83,29.75,29.81,782300.0,23.0068,23.0145,22.9528,22.9991,782300.0
2013-03-22 11:50:00,29.82,29.9,29.8,29.81,744300.0,23.0068,23.0685,22.9914,22.9991,744300.0
2013-03-22 12:00:00,29.81,29.86,29.8,29.86,321200.0,22.9991,23.0377,22.9914,23.0377,321200.0
2013-03-22 12:10:00,29.86,29.89,29.82,29.86,345800.0,23.0377,23.0608,23.0068,23.0377,345800.0
2013-03-22 12:20:00,29.86,29.95,29.85,29.94,450000.0,23.0377,23.1071,23.03,23.0994,450000.0
2013-03-22 12:30:00,29.94,30.06,29.93,30.0,1200100.0,23.0994,23.192,23.0917,23.1457,1200100.0
2013-03-22 12:40:00,30.0,30.04,29.98,30.04,598400.0,23.1457,23.1765,23.1303,23.1765,598400.0
2013-03-22 12:50:00,30.03,30.1,30.03,30.08,521800.0,23.1688,23.2228,23.1688,23.2074,521800.0
2013-03-22 13:00:00,30.07,30.08,30.05,30.06,410200.0,23.1997,23.2074,23.1843,23.192,410200.0
2013-03-22 13:10:00,30.05,30.12,29.97,29.97,588600.0,23.1843,23.2383,23.1225,23.1225,588600.0
2013-03-22 13:20:00,29.97,30.04,29.94,30.01,330900.0,23.1225,23.1765,23.0994,23.1534,330900.0
2013-03-22 13:30:00,30.01,30.04,29.93,29.93,311500.0,23.1534,23.1765,23.0917,23.0917,311500.0
2013-03-22 13:40:00,29.94,29.96,29.93,29.95,212600.0,23.0994,23.1148,23.0917,23.1071,212600.0
2013-03-22 13:50:00,29.95,29.96,29.91,29.95,327500.0,23.1071,23.1148,23.0762,23.1071,327500.0
2013-03-22 14:00:00,29.96,29.96,29.93,29.94,404300.0,23.1148,23.1148,23.0917,23.0994,404300.0
2013-03-22 14:10:00,29.94,30.0,29.93,29.99,493000.0,23.0994,23.1457,23.0917,23.138,493000.0
2013-03-22 14:20:00,29.99,30.0,29.96,29.96,468300.0,23.138,23.1457,23.1148,23.1148,468300.0
2013-03-22 14:30:00,29.96,29.97,29.9,29.94,606500.0,23.1148,23.1225,23.0685,23.0994,606500.0
2013-03-22 14:40:00,29.94,29.95,29.86,29.9,245100.0,23.0994,23.1071,23.0377,23.0685,245100.0
2013-03-22 14:50:00,29.9,29.91,29.85,29.86,340000.0,23.0685,23.0762,23.03,23.0377,340000.0
2013-03-22 15:00:00,29.86,29.87,29.75,29.77,667800.0,23.0377,23.0454,22.9528,22.9682,667800.0
2013-03-22 15:10:00,29.78,29.78,29.74,29.77,523600.0,22.976,22.976,22.9451,22.9682,523600.0
2013-03-22 15:20:00,29.76,29.77,29.66,29.68,589400.0,22.9605,22.9682,22.8834,22.8988,589400.0
2013-03-22 15:30:00,29.67,29.73,29.66,29.71,701400.0,22.8911,22.9374,22.8834,22.9219,701400.0
2013-03-22 15:40:00,29.71,29.76,29.7,29.72,807300.0,22.9219,22.9605,22.9142,22.9297,807300.0
2013-03-22 15:50:00,29.72,29.74,29.65,29.74,1489500.0,22.9297,22.9451,22.8757,22.9451,1489500.0
2013-03-25 09:30:00,29.93,30.3,29.9,30.14,1806400.0,23.0917,23.3771,23.0685,23.2537,1806400.0
2013-03-25 09:40:00,30.13,30.2,30.07,30.08,533200.0,23.246,23.3,23.1997,23.2074,533200.0
2013-03-25 09:50:00,30.08,30.23,30.04,30.15,517100.0,23.2074,23.3231,23.1765,23.2614,517100.0
2013-03-25 10:00:00,30.15,30.23,30.13,30.23,443600.0,23.2614,23.3231,23.246,23.3231,443600.0
2013-03-25 10:10:00,30.23,30.24,30.19,30.2,384800.0,23.3231,23.3309,23.2923,23.3,384800.0
2013-03-25 10:20:00,30.2,30.21,30.08,30.09,423900.0,23.3,23.3077,23.2074,23.2151,423900.0
2013-03-25 10:30:00,30.08,30.14,30.05,30.14,301500.0,23.2074,23.2537,23.1843,23.2537,301500.0
2013-03-25 10:40:00,30.13,30.15,30.04,30.09,318900.0,23.246,23.2614,23.1765,23.2151,318900.0
2013-03-25 10:50:00,30.09,30.1,30.03,30.03,210100.0,23.2151,23.2228,23.1688,23.1688,210100.0
2013-03-25 11:00:00,30.03,30.07,29.98,30.07,518300.0,23.1688,23.1997,23.1303,23.1997,518300.0
2013-03-25 11:10:00,30.07,30.09,29.91,29.92,336300.0,23.1997,23.2151,23.0762,23.084,336300.0
2013-03-25 11:20:00,29.92,29.96,29.9,29.91,318300.0,23.084,23.1148,23.0685,23.0762,318300.0
2013-03-25 11:30:00,29.92,29.97,29.9,29.95,236100.0,23.084,23.1225,23.0685,23.1071,236100.0
2013-03-25 11:40:00,29.94,29.98,29.92,29.98,277800.0,23.0994,23.1303,23.084,23.1303,277800.0
2013-03-25 11:50:00,29.98,29.98,29.89,29.9,298200.0,23.1303,23.1303,23.0608,23.0685,298200.0
2013-03-25 12:00:00,29.89,29.9,29.83,29.84,242500.0,23.0608,23.0685,23.0145,23.0222,242500.0
2013-03-25 12:10:00,29.83,29.86,29.8,29.82,256300.0,23.0145,23.0377,22.9914,23.0068,256300.0
2013-03-25 12:20:00,29.83,29.83,29.75,29.76,317200.0,23.0145,23.0145,22.9528,22.9605,317200.0
2013-03-25 12:30:00,29.76,29.8,29.76,29.8,190900.0,22.9605,22.9914,22.9605,22.9914,190900.0
2013-03-25 12:40:00,29.79,29.83,29.78,29.8,174500.0,22.9837,23.0145,22.976,22.9914,174500.0
2013-03-25 12:50:00,29.8,29.83,29.79,29.81,352400.0,22.9914,23.0145,22.9837,22.9991,352400.0
2013-03-25 13:00:00,29.81,29.81,29.7,29.72,270900.0,22.9991,22.9991,22.9142,22.9297,270900.0
2013-03-25 13:10:00,29.72,29.74,29.7,29.71,169600.0,22.9297,22.9451,22.9142,22.9219,169600.0
2013-03-25 13:20:00,29.71,29.76,29.71,29.74,147300.0,22.9219,22.9605,22.9219,22.9451,147300.0
2013-03-25 13:30:00,29.73,29.76,29.73,29.74,163500.0,22.9374,22.9605,22.9374,22.9451,163500.0
2013-03-25 13:40:00,29.74,29.8,29.72,29.78,176800.0,22.9451,22.9914,22.9297,22.976,176800.0
2013-03-25 13:50:00,29.78,29.87,29.77,29.85,624100.0,22.976,23.0454,22.9682,23.03,624100.0
2013-03-25 14:00:00,29.85,29.91,29.84,29.91,312400.0,23.03,23.0762,23.0222,23.0762,312400.0
2013-03-25 14:10:00,29.9,29.92,29.87,29.92,292800.0,23.0685,23.084,23.0454,23.084,292800.0
2013-03-25 14:20:00,29.91,29.95,29.9,29.92,400800.0,23.0762,23.1071,23.0685,23.084,400800.0
2013-03-25 14:30:00,29.92,29.93,29.89,29.9,933700.0,23.084,23.0917,23.0608,23.0685,933700.0
2013-03-25 14:40:00,29.9,29.93,29.87,29.93,339100.0,23.0685,23.0917,23.0454,23.0917,339100.0
2013-03-25 14:50:00,29.93,29.97,29.92,29.96,263600.0,23.0917,23.1225,23.084,23.1148,263600.0
2013-03-25 15:00:00,29.95,29.96,29.88,29.89,219800.0,23.1071,23.1148,23.0531,23.0608,219800.0
2013-03-25 15:10:00,29.89,29.91,29.86,29.88,761400.0,23.0608,23.0762,23.0377,23.0531,761400.0
2013-03-25 15:20:00,29.88,29.88,29.81,29.82,363300.0,23.0531,23.0531,22.9991,23.0068,363300.0
2013-03-25 15:30:00,29.82,29.85,29.79,29.83,525800.0,23.0068,23.03,22.9837,23.0145,525800.0
2013-03-25 15:40:00,29.82,29.83,29.78,29.81,455700.0,23.0068,23.0145,22.976,22.9991,455700.0
2013-03-25 15:50:00,29.81,29.91,29.78,29.88,887800.0,22.9991,23.0762,22.976,23.0531,887800.0
2013-03-26 09:30:00,29.98,30.15,29.84,29.97,557200.0,23.1303,23.2614,23.0222,23.1225,557200.0
2013-03-26 09:40:00,29.98,30.07,29.97,30.02,467000.0,23.1303,23.1997,23.1225,23.1611,467000.0
2013-03-26 09:50:00,30.02,30.03,29.96,29.98,380900.0,23.1611,23.1688,23.1148,23.1303,380900.0
2013-03-26 10:00:00,29.97,30.01,29.94,29.99,683500.0,23.1225,23.1534,23.0994,23.138,683500.0
2013-03-26 10:10:00,29.99,30.01,29.96,29.98,478000.0,23.138,23.1534,23.1148,23.1303,478000.0
2013-03-26 10:20:00,29.99,30.05,29.98,30.04,295400.0,23.138,23.1843,23.1303,23.1765,295400.0
2013-03-26 10:30:00,30.05,30.06,30.01,30.04,142200.0,23.1843,23.192,23.1534,23.1765,142200.0
2013-03-26 10:40:00,30.04,30.04,29.99,30.01,292200.0,23.1765,23.1765,23.138,23.1534,292200.0
2013-03-26 10:50:00,30.01,30.06,30.01,30.05,254100.0,23.1534,23.192,23.1534,23.1843,254100.0
2013-03-26 11:00:00,30.05,30.11,30.04,30.09,231200.0,23.1843,23.2306,23.1765,23.2151,231200.0
2013-03-26 11:10:00,30.1,30.11,30.02,30.03,226500.0,23.2228,23.2306,23.1611,23.1688,226500.0
2013-03-26 11:20:00,30.02,30.03,30.0,30.01,187800.0,23.1611,23.1688,23.1457,23.1534,187800.0
2013-03-26 11:30:00,30.0,30.03,30.0,30.02,189400.0,23.1457,23.1688,23.1457,23.1611,189400.0
2013-03-26 11:40:00,30.03,30.06,30.03,30.05,107200.0,23.1688,23.192,23.1688,23.1843,107200.0
2013-03-26 11:50:00,30.05,30.11,30.04,30.09,329700.0,23.1843,23.2306,23.1765,23.2151,329700.0
2013-03-26 12:00:00,30.08,30.11,30.08,30.11,201600.0,23.2074,23.2306,23.2074,23.2306,201600.0
2013-03-26 12:10:00,30.11,30.12,30.09,30.1,83000.0,23.2306,23.2383,23.2151,23.2228,83000.0
2013-03-26 12:20:00,30.09,30.11,30.08,30.1,134600.0,23.2151,23.2306,23.2074,23.2228,134600.0
2013-03-26 12:30:00,30.11,30.12,30.05,30.07,148300.0,23.2306,23.2383,23.1843,23.1997,148300.0
2013-03-26 12:40:00,30.06,30.1,30.06,30.09,111200.0,23.192,23.2228,23.192,23.2151,111200.0
2013-03-26 12:50:00,30.08,30.09,30.05,30.05,78500.0,23.2074,23.2151,23.1843,23.1843,78500.0
2013-03-26 13:00:00,30.05,30.06,30.03,30.03,112700.0,23.1843,23.192,23.1688,23.1688,112700.0
2013-03-26 13:10:00,30.04,30.05,30.02,30.03,167800.0,23.1765,23.1843,23.1611,23.1688,167800.0
2013-03-26 13:20:00,30.03,30.05,30.02,30.04,170800.0,23.1688,23.1843,23.1611,23.1765,170800.0
2013-03-26 13:30:00,30.04,30.05,30.03,30.05,234000.0,23.1765,23.1843,23.1688,23.1843,234000.0
2013-03-26 13:40:00,30.04,30.05,30.02,30.03,262400.0,23.1765,23.1843,23.1611,23.1688,262400.0
2013-03-26 13:50:00,30.03,30.05,30.02,30.05,172400.0,23.1688,23.1843,23.1611,23.1843,172400.0
2013-03-26 14:00:00,30.05,30.05,30.02,30.02,107500.0,23.1843,23.1843,23.1611,23.1611,107500.0
2013-03-26 14:10:00,30.02,30.1,30.02,30.09,207300.0,23.1611,23.2228,23.1611,23.2151,207300.0
2013-03-26 14:20:00,30.1,30.13,30.09,30.12,119200.0,23.2228,23.246,23.2151,23.2383,119200.0
2013-03-26 14:30:00,30.11,30.11,30.09,30.1,75700.0,23.2306,23.2306,23.2151,23.2228,75700.0
2013-03-26 14:40:00,30.1,30.1,30.09,30.09,83500.0,23.2228,23.2228,23.2151,23.2151,83500.0
2013-03-26 14:50:00,30.1,30.12,30.09,30.11,166900.0,23.2228,23.2383,23.2151,23.2306,166900.0
2013-03-26 15:00:00,30.12,30.17,30.11,30.17,340100.0,23.2383,23.2768,23.2306,23.2768,340100.0
2013-03-26 15:10:00,30.17,30.21,30.16,30.18,245000.0,23.2768,23.3077,23.2691,23.2846,245000.0
2013-03-26 15:20:00,30.17,30.25,30.17,30.22,410900.0,23.2768,23.3386,23.2768,23.3154,410900.0
2013-03-26 15:30:00,30.23,30.25,30.22,30.24,225100.0,23.3231,23.3386,23.3154,23.3309,225100.0
2013-03-26 15:40:00,30.24,30.27,30.23,30.26,307200.0,23.3309,23.354,23.3231,23.3463,307200.0
2013-03-26 15:50:00,30.26,30.3,30.22,30.29,707100.0,23.3463,23.3771,23.3154,23.3694,707100.0
2013-03-27 09:30:00,30.08,30.19,29.87,30.16,577700.0,23.3068,23.392,23.1441,23.3688,577700.0
2013-03-27 09:40:00,30.16,30.17,30.1,30.11,252500.0,23.3688,23.3765,23.3223,23.3301,252500.0
2013-03-27 09:50:00,30.11,30.13,30.08,30.12,321200.0,23.3301,23.3456,23.3068,23.3378,321200.0
2013-03-27 10:00:00,30.11,30.15,30.04,30.06,548100.0,23.3301,23.3611,23.2758,23.2913,548100.0
2013-03-27 10:10:00,30.05,30.06,30.02,30.04,347300.0,23.2836,23.2913,23.2603,23.2758,347300.0
2013-03-27 10:20:00,30.03,30.09,30.02,30.05,294200.0,23.2681,23.3146,23.2603,23.2836,294200.0
2013-03-27 10:30:00,30.05,30.08,30.04,30.07,175700.0,23.2836,23.3068,23.2758,23.2991,175700.0
2013-03-27 10:40:00,30.07,30.11,30.07,30.08,205700.0,23.2991,23.3301,23.2991,23.3068,205700.0
2013-03-27 10:50:00,30.09,30.12,30.08,30.09,295100.0,23.3146,23.3378,23.3068,23.3146,295100.0
2013-03-27 11:00:00,30.1,30.11,30.07,30.11,229100.0,23.3223,23.3301,23.2991,23.3301,229100.0
2013-03-27 11:10:00,30.1,30.14,30.09,30.12,236600.0,23.3223,23.3533,23.3146,23.3378,236600.0
2013-03-27 11:20:00,30.13,30.16,30.11,30.14,360200.0,23.3456,23.3688,23.3301,23.3533,360200.0
2013-03-27 11:30:00,30.14,30.25,30.14,30.24,458800.0,23.3533,23.4385,23.3533,23.4308,458800.0
2013-03-27 11:40:00,30.24,30.26,30.22,30.25,484000.0,23.4308,23.4463,23.4153,23.4385,484000.0
2013-03-27 11:50:00,30.25,30.26,30.24,30.25,141900.0,23.4385,23.4463,23.4308,23.4385,141900.0
2013-03-27 12:00:00,30.24,30.26,30.24,30.25,296800.0,23.4308,23.4463,23.4308,23.4385,296800.0
2013-03-27 12:10:00,30.24,30.27,30.24,30.25,128300.0,23.4308,23.454,23.4308,23.4385,128300.0
2013-03-27 12:20:00,30.26,30.28,30.25,30.27,241900.0,23.4463,23.4618,23.4385,23.454,241900.0
2013-03-27 12:30:00,30.27,30.3,30.27,30.3,233600.0,23.454,23.4773,23.454,23.4773,233600.0
2013-03-27 12:40:00,30.29,30.3,30.25,30.25,254000.0,23.4695,23.4773,23.4385,23.4385,254000.0
2013-03-27 12:50:00,30.26,30.27,30.24,30.25,268900.0,23.4463,23.454,23.4308,23.4385,268900.0
2013-03-27 13:00:00,30.25,30.26,30.23,30.24,202400.0,23.4385,23.4463,23.423,23.4308,202400.0
2013-03-27 13:10:00,30.24,30.27,30.23,30.26,546900.0,23.4308,23.454,23.423,23.4463,546900.0
2013-03-27 13:20:00,30.26,30.27,30.25,30.26,155200.0,23.4463,23.454,23.4385,23.4463,155200.0
2013-03-27 13:30:00,30.27,30.27,30.25,30.27,346300.0,23.454,23.454,23.4385,23.454,346300.0
2013-03-27 13:40:00,30.26,30.29,30.26,30.26,155800.0,23.4463,23.4695,23.4463,23.4463,155800.0
2013-03-27 13:50:00,30.27,30.27,30.26,30.26,148600.0,23.454,23.454,23.4463,23.4463,148600.0
2013-03-27 14:00:00,30.27,30.3,30.26,30.27,191100.0,23.454,23.4773,23.4463,23.454,191100.0
2013-03-27 14:10:00,30.28,30.29,30.27,30.28,239000.0,23.4618,23.4695,23.454,23.4618,239000.0
2013-03-27 14:20:00,30.27,30.28,30.27,30.28,86500.0,23.454,23.4618,23.454,23.4618,86500.0
2013-03-27 14:30:00,30.28,30.29,30.27,30.27,268200.0,23.4618,23.4695,23.454,23.454,268200.0
2013-03-27 14:40:00,30.28,30.3,30.27,30.3,721000.0,23.4618,23.4773,23.454,23.4773,721000.0
2013-03-27 14:50:00,30.3,30.32,30.29,30.3,183000.0,23.4773,23.4928,23.4695,23.4773,183000.0
2013-03-27 15:00:00,30.3,30.31,30.3,30.3,205100.0,23.4773,23.485,23.4773,23.4773,205100.0
2013-03-27 15:10:00,30.3,30.31,30.3,30.3,343900.0,23.4773,23.485,23.4773,23.4773,343900.0
2013-03-27 15:20:00,30.3,30.35,30.29,30.33,455100.0,23.4773,23.516,23.4695,23.5005,455100.0
2013-03-27 15:30:00,30.33,30.36,30.3,30.32,349500.0,23.5005,23.5238,23.4773,23.4928,349500.0
2013-03-27 15:40:00,30.32,30.38,30.32,30.37,657000.0,23.4928,23.5393,23.4928,23.5315,657000.0
2013-03-27 15:50:00,30.37,30.38,30.33,30.36,1117500.0,23.5315,23.5393,23.5005,23.5238,1117500.0
2013-03-28 09:30:00,30.43,30.5,30.22,30.39,561300.0,23.578,23.6322,23.4153,23.547,561300.0
2013-03-28 09:40:00,30.4,30.4,30.29,30.33,279000.0,23.5548,23.5548,23.4695,23.5005,279000.0
2013-03-28 09:50:00,30.34,30.42,30.34,30.34,229900.0,23.5083,23.5703,23.5083,23.5083,229900.0
2013-03-28 10:00:00,30.34,30.4,30.32,30.4,181900.0,23.5083,23.5548,23.4928,23.5548,181900.0
2013-03-28 10:10:00,30.4,30.41,30.37,30.39,160600.0,23.5548,23.5625,23.5315,23.547,160600.0
2013-03-28 10:20:00,30.39,30.43,30.37,30.4,127300.0,23.547,23.578,23.5315,23.5548,127300.0
2013-03-28 10:30:00,30.4,30.47,30.39,30.46,222900.0,23.5548,23.609,23.547,23.6012,222900.0
2013-03-28 10:40:00,30.46,30.49,30.44,30.45,165800.0,23.6012,23.6245,23.5858,23.5935,165800.0
2013-03-28 10:50:00,30.46,30.5,30.44,30.5,326600.0,23.6012,23.6322,23.5858,23.6322,326600.0
2013-03-28 11:00:00,30.49,30.52,30.46,30.49,304600.0,23.6245,23.6477,23.6012,23.6245,304600.0
2013-03-28 11:10:00,30.5,30.52,30.48,30.49,213900.0,23.6322,23.6477,23.6167,23.6245,213900.0
2013-03-28 11:20:00,30.49,30.52,30.49,30.51,164700.0,23.6245,23.6477,23.6245,23.64,164700.0
2013-03-28 11:30:00,30.51,30.53,30.47,30.49,337500.0,23.64,23.6555,23.609,23.6245,337500.0
2013-03-28 11:40:00,30.5,30.54,30.49,30.53,205300.0,23.6322,23.6632,23.6245,23.6555,205300.0
2013-03-28 11:50:00,30.54,30.55,30.49,30.5,357300.0,23.6632,23.671,23.6245,23.6322,357300.0
2013-03-28 12:00:00,30.5,30.51,30.49,30.5,139300.0,23.6322,23.64,23.6245,23.6322,139300.0
2013-03-28 12:10:00,30.49,30.51,30.41,30.41,360500.0,23.6245,23.64,23.5625,23.5625,360500.0
2013-03-28 12:20:00,30.41,30.43,30.39,30.42,206600.0,23.5625,23.578,23.547,23.5703,206600.0
2013-03-28 12:30:00,30.42,30.46,30.41,30.42,181400.0,23.5703,23.6012,23.5625,23.5703,181400.0
2013-03-28 12:40:00,30.43,30.47,30.42,30.46,174900.0,23.578,23.609,23.5703,23.6012,174900.0
2013-03-28 12:50:00,30.45,30.48,30.31,30.45,141500.0,23.5935,23.6167,23.485,23.5935,141500.0
2013-03-28 13:00:00,30.45,30.47,30.41,30.41,293900.0,23.5935,23.609,23.5625,23.5625,293900.0
2013-03-28 13:10:00,30.42,30.47,30.41,30.46,212400.0,23.5703,23.609,23.5625,23.6012,212400.0
2013-03-28 13:20:00,30.46,30.49,30.42,30.48,146400.0,23.6012,23.6245,23.5703,23.6167,146400.0
2013-03-28 13:30:00,30.47,30.52,30.47,30.51,261600.0,23.609,23.6477,23.609,23.64,261600.0
2013-03-28 13:40:00,30.52,30.52,30.5,30.5,170800.0,23.6477,23.6477,23.6322,23.6322,170800.0
2013-03-28 13:50:00,30.51,30.57,30.5,30.55,291600.0,23.64,23.6865,23.6322,23.671,291600.0
2013-03-28 14:00:00,30.55,30.58,30.55,30.57,143200.0,23.671,23.6942,23.671,23.6865,143200.0
2013-03-28 14:10:00,30.56,30.6,30.56,30.58,194500.0,23.6787,23.7097,23.6787,23.6942,194500.0
2013-03-28 14:20:00,30.58,30.6,30.57,30.59,167000.0,23.6942,23.7097,23.6865,23.702,167000.0
2013-03-28 14:30:00,30.59,30.61,30.58,30.61,204300.0,23.702,23.7175,23.6942,23.7175,204300.0
2013-03-28 14:40:00,30.6,30.64,30.6,30.62,270900.0,23.7097,23.7407,23.7097,23.7252,270900.0
2013-03-28 14:50:00,30.63,30.63,30.6,30.62,144100.0,23.733,23.733,23.7097,23.7252,144100.0
2013-03-28 15:00:00,30.61,30.62,30.59,30.61,203600.0,23.7175,23.7252,23.702,23.7175,203600.0
2013-03-28 15:10:00,30.62,30.62,30.58,30.58,162400.0,23.7252,23.7252,23.6942,23.6942,162400.0
2013-03-28 15:20:00,30.58,30.62,30.56,30.59,410200.0,23.6942,23.7252,23.6787,23.702,410200.0
2013-03-28 15:30:00,30.59,30.65,30.57,30.63,372700.0,23.702,23.7485,23.6865,23.733,372700.0
2013-03-28 15:40:00,30.63,30.63,30.59,30.59,355400.0,23.733,23.733,23.702,23.702,355400.0
2013-03-28 15:50:00,30.59,30.66,30.56,30.62,1818800.0,23.702,23.7562,23.6787,23.7252,1818800.0
2013-04-01 09:30:00,30.45,30.72,30.4,30.72,769600.0,23.5935,23.8027,23.5548,23.8027,769600.0
2013-04-01 09:40:00,30.73,30.81,30.68,30.75,353100.0,23.8105,23.8724,23.7717,23.8259,353100.0
2013-04-01 09:50:00,30.75,30.78,30.65,30.7,367500.0,23.8259,23.8492,23.7485,23.7872,367500.0
2013-04-01 10:00:00,30.68,30.71,30.54,30.68,274200.0,23.7717,23.795,23.6632,23.7717,274200.0
2013-04-01 10:10:00,30.67,30.68,30.57,30.57,183200.0,23.764,23.7717,23.6865,23.6865,183200.0
2013-04-01 10:20:00,30.57,30.66,30.57,30.66,197000.0,23.6865,23.7562,23.6865,23.7562,197000.0
2013-04-01 10:30:00,30.66,30.66,30.48,30.48,147700.0,23.7562,23.7562,23.6167,23.6167,147700.0
2013-04-01 10:40:00,30.48,30.51,30.43,30.45,130700.0,23.6167,23.64,23.578,23.5935,130700.0
2013-04-01 10:50:00,30.45,30.45,30.4,30.41,128500.0,23.5935,23.5935,23.5548,23.5625,128500.0
2013-04-01 11:00:00,30.41,30.48,30.39,30.46,101500.0,23.5625,23.6167,23.547,23.6012,101500.0
2013-04-01 11:10:00,30.46,30.5,30.44,30.44,53200.0,23.6012,23.6322,23.5858,23.5858,53200.0
2013-04-01 11:20:00,30.45,30.46,30.41,30.42,109400.0,23.5935,23.6012,23.5625,23.5703,109400.0
2013-04-01 11:30:00,30.42,30.46,30.42,30.45,70900.0,23.5703,23.6012,23.5703,23.5935,70900.0
2013-04-01 11:40:00,30.44,30.44,30.39,30.43,156300.0,23.5858,23.5858,23.547,23.578,156300.0
2013-04-01 11:50:00,30.42,30.43,30.39,30.4,76600.0,23.5703,23.578,23.547,23.5548,76600.0
2013-04-01 12:00:00,30.4,30.43,30.39,30.43,104800.0,23.5548,23.578,23.547,23.578,104800.0
2013-04-01 12:10:00,30.42,30.43,30.38,30.4,104100.0,23.5703,23.578,23.5393,23.5548,104100.0
2013-04-01 12:20:00,30.4,30.43,30.39,30.42,80600.0,23.5548,23.578,23.547,23.5703,80600.0
2013-04-01 12:30:00,30.43,30.47,30.43,30.46,101500.0,23.578,23.609,23.578,23.6012,101500.0
2013-04-01 12:40:00,30.46,30.48,30.46,30.46,37900.0,23.6012,23.6167,23.6012,23.6012,37900.0
2013-04-01 12:50:00,30.46,30.5,30.46,30.49,66100.0,23.6012,23.6322,23.6012,23.6245,66100.0
2013-04-01 13:00:00,30.49,30.5,30.47,30.48,68700.0,23.6245,23.6322,23.609,23.6167,68700.0
2013-04-01 13:10:00,30.47,30.48,30.46,30.46,63300.0,23.609,23.6167,23.6012,23.6012,63300.0
2013-04-01 13:20:00,30.46,30.51,30.45,30.49,89500.0,23.6012,23.64,23.5935,23.6245,89500.0
2013-04-01 13:30:00,30.48,30.54,30.48,30.54,254300.0,23.6167,23.6632,23.6167,23.6632,254300.0
2013-04-01 13:40:00,30.53,30.61,30.53,30.61,255000.0,23.6555,23.7175,23.6555,23.7175,255000.0
2013-04-01 13:50:00,30.61,30.71,30.61,30.65,361300.0,23.7175,23.795,23.7175,23.7485,361300.0
2013-04-01 14:00:00,30.64,30.68,30.64,30.68,222300.0,23.7407,23.7717,23.7407,23.7717,222300.0
2013-04-01 14:10:00,30.67,30.68,30.64,30.65,101400.0,23.764,23.7717,23.7407,23.7485,101400.0
2013-04-01 14:20:00,30.64,30.66,30.59,30.61,199800.0,23.7407,23.7562,23.702,23.7175,199800.0
2013-04-01 14:30:00,30.61,30.61,30.57,30.58,133100.0,23.7175,23.7175,23.6865,23.6942,133100.0
2013-04-01 14:40:00,30.58,30.62,30.57,30.62,93000.0,23.6942,23.7252,23.6865,23.7252,93000.0
2013-04-01 14:50:00,30.61,30.63,30.6,30.61,136900.0,23.7175,23.733,23.7097,23.7175,136900.0
2013-04-01 15:00:00,30.6,30.62,30.55,30.59,144100.0,23.7097,23.7252,23.671,23.702,144100.0
2013-04-01 15:10:00,30.6,30.6,30.55,30.56,114500.0,23.7097,23.7097,23.671,23.6787,114500.0
2013-04-01 15:20:00,30.56,30.59,30.55,30.58,175500.0,23.6787,23.702,23.671,23.6942,175500.0
2013-04-01 15:30:00,30.58,30.61,30.54,30.58,222500.0,23.6942,23.7175,23.6632,23.6942,222500.0
2013-04-01 15:40:00,30.57,30.63,30.53,30.63,455100.0,23.6865,23.733,23.6555,23.733,455100.0
2013-04-01 15:50:00,30.63,30.68,30.6,30.67,717800.0,23.733,23.7717,23.7097,23.764,717800.0
2013-04-02 09:30:00,30.67,30.82,30.64,30.8,588900.0,23.764,23.8802,23.7407,23.8647,588900.0
2013-04-02 09:40:00,30.8,30.92,30.79,30.87,528500.0,23.8647,23.9577,23.8569,23.9189,528500.0
2013-04-02 09:50:00,30.86,30.89,30.81,30.82,329400.0,23.9112,23.9344,23.8724,23.8802,329400.0
2013-04-02 10:00:00,30.82,30.93,30.82,30.93,391100.0,23.8802,23.9654,23.8802,23.9654,391100.0
2013-04-02 10:10:00,30.92,30.95,30.84,30.85,821100.0,23.9577,23.9809,23.8957,23.9034,821100.0
2013-04-02 10:20:00,30.85,30.9,30.84,30.85,313100.0,23.9034,23.9422,23.8957,23.9034,313100.0
2013-04-02 10:30:00,30.85,30.9,30.84,30.88,264800.0,23.9034,23.9422,23.8957,23.9267,264800.0
2013-04-02 10:40:00,30.89,30.95,30.86,30.92,228900.0,23.9344,23.9809,23.9112,23.9577,228900.0
2013-04-02 10:50:00,30.93,30.94,30.87,30.88,293800.0,23.9654,23.9732,23.9189,23.9267,293800.0
2013-04-02 11:00:00,30.89,30.92,30.85,30.86,223800.0,23.9344,23.9577,23.9034,23.9112,223800.0
2013-04-02 11:10:00,30.86,30.88,30.85,30.85,283000.0,23.9112,23.9267,23.9034,23.9034,283000.0
2013-04-02 11:20:00,30.85,30.88,30.82,30.85,305700.0,23.9034,23.9267,23.8802,23.9034,305700.0
2013-04-02 11:30:00,30.85,30.89,30.81,30.83,169200.0,23.9034,23.9344,23.8724,23.8879,169200.0
2013-04-02 11:40:00,30.83,30.85,30.82,30.83,96100.0,23.8879,23.9034,23.8802,23.8879,96100.0
2013-04-02 11:50:00,30.83,30.87,30.83,30.85,133000.0,23.8879,23.9189,23.8879,23.9034,133000.0
2013-04-02 12:00:00,30.86,30.88,30.85,30.87,90600.0,23.9112,23.9267,23.9034,23.9189,90600.0
2013-04-02 12:10:00,30.87,30.89,30.86,30.87,133800.0,23.9189,23.9344,23.9112,23.9189,133800.0
2013-04-02 12:20:00,30.88,30.89,30.87,30.89,64400.0,23.9267,23.9344,23.9189,23.9344,64400.0
2013-04-02 12:30:00,30.89,30.9,30.81,30.82,273500.0,23.9344,23.9422,23.8724,23.8802,273500.0
2013-04-02 12:40:00,30.83,30.83,30.81,30.82,43200.0,23.8879,23.8879,23.8724,23.8802,43200.0
2013-04-02 12:50:00,30.82,30.83,30.79,30.82,153800.0,23.8802,23.8879,23.8569,23.8802,153800.0
2013-04-02 13:00:00,30.83,30.85,30.81,30.83,131500.0,23.8879,23.9034,23.8724,23.8879,131500.0
2013-04-02 13:10:00,30.83,30.84,30.8,30.82,190400.0,23.8879,23.8957,23.8647,23.8802,190400.0
2013-04-02 13:20:00,30.82,30.83,30.78,30.8,187600.0,23.8802,23.8879,23.8492,23.8647,187600.0
2013-04-02 13:30:00,30.8,30.85,30.79,30.83,78400.0,23.8647,23.9034,23.8569,23.8879,78400.0
2013-04-02 13:40:00,30.84,30.86,30.82,30.86,137700.0,23.8957,23.9112,23.8802,23.9112,137700.0
2013-04-02 13:50:00,30.86,30.88,30.84,30.85,137900.0,23.9112,23.9267,23.8957,23.9034,137900.0
2013-04-02 14:00:00,30.85,30.86,30.84,30.84,72000.0,23.9034,23.9112,23.8957,23.8957,72000.0
2013-04-02 14:10:00,30.85,30.85,30.78,30.78,145300.0,23.9034,23.9034,23.8492,23.8492,145300.0
2013-04-02 14:20:00,30.79,30.79,30.73,30.75,175800.0,23.8569,23.8569,23.8105,23.8259,175800.0
2013-04-02 14:30:00,30.75,30.76,30.72,30.73,106700.0,23.8259,23.8337,23.8027,23.8105,106700.0
2013-04-02 14:40:00,30.74,30.76,30.69,30.76,107300.0,23.8182,23.8337,23.7795,23.8337,107300.0
2013-04-02 14:50:00,30.75,30.77,30.72,30.76,108100.0,23.8259,23.8414,23.8027,23.8337,108100.0
2013-04-02 15:00:00,30.76,30.76,30.7,30.71,154200.0,23.8337,23.8337,23.7872,23.795,154200.0
2013-04-02 15:10:00,30.71,30.74,30.7,30.74,85400.0,23.795,23.8182,23.7872,23.8182,85400.0
2013-04-02 15:20:00,30.74,30.75,30.72,30.74,181900.0,23.8182,23.8259,23.8027,23.8182,181900.0
2013-04-02 15:30:00,30.75,30.75,30.72,30.75,215700.0,23.8259,23.8259,23.8027,23.8259,215700.0
2013-04-02 15:40:00,30.75,30.75,30.68,30.71,242700.0,23.8259,23.8259,23.7717,23.795,242700.0
2013-04-02 15:50:00,30.72,30.8,30.71,30.8,590400.0,23.8027,23.8647,23.795,23.8647,590400.0
2013-04-03 09:30:00,30.72,30.83,30.7,30.76,528000.0,23.8027,23.8879,23.7872,23.8337,528000.0
2013-04-03 09:40:00,30.76,30.79,30.69,30.71,293100.0,23.8337,23.8569,23.7795,23.795,293100.0
2013-04-03 09:50:00,30.71,30.72,30.66,30.69,242200.0,23.795,23.8027,23.7562,23.7795,242200.0
2013-04-03 10:00:00,30.67,30.71,30.55,30.63,279300.0,23.764,23.795,23.671,23.733,279300.0
2013-04-03 10:10:00,30.63,30.63,30.53,30.55,169700.0,23.733,23.733,23.6555,23.671,169700.0
2013-04-03 10:20:00,30.56,30.62,30.54,30.55,186700.0,23.6787,23.7252,23.6632,23.671,186700.0
2013-04-03 10:30:00,30.56,30.65,30.53,30.58,249200.0,23.6787,23.7485,23.6555,23.6942,249200.0
2013-04-03 10:40:00,30.58,30.64,30.57,30.58,284400.0,23.6942,23.7407,23.6865,23.6942,284400.0
2013-04-03 10:50:00,30.59,30.6,30.49,30.5,249100.0,23.702,23.7097,23.6245,23.6322,249100.0
2013-04-03 11:00:00,30.5,30.53,30.42,30.43,220100.0,23.6322,23.6555,23.5703,23.578,220100.0
2013-04-03 11:10:00,30.42,30.43,30.34,30.35,216900.0,23.5703,23.578,23.5083,23.516,216900.0
2013-04-03 11:20:00,30.35,30.45,30.35,30.41,276200.0,23.516,23.5935,23.516,23.5625,276200.0
2013-04-03 11:30:00,30.4,30.46,30.4,30.45,163400.0,23.5548,23.6012,23.5548,23.5935,163400.0
2013-04-03 11:40:00,30.46,30.48,30.42,30.46,201700.0,23.6012,23.6167,23.5703,23.6012,201700.0
2013-04-03 11:50:00,30.47,30.47,30.41,30.41,96600.0,23.609,23.609,23.5625,23.5625,96600.0
2013-04-03 12:00:00,30.41,30.42,30.37,30.37,89200.0,23.5625,23.5703,23.5315,23.5315,89200.0
2013-04-03 12:10:00,30.37,30.43,30.37,30.41,184400.0,23.5315,23.578,23.5315,23.5625,184400.0
2013-04-03 12:20:00,30.4,30.42,30.38,30.38,117900.0,23.5548,23.5703,23.5393,23.5393,117900.0
2013-04-03 12:30:00,30.39,30.41,30.37,30.38,139400.0,23.547,23.5625,23.5315,23.5393,139400.0
2013-04-03 12:40:00,30.37,30.42,30.37,30.4,234300.0,23.5315,23.5703,23.5315,23.5548,234300.0
2013-04-03 12:50:00,30.39,30.41,30.39,30.4,68600.0,23.547,23.5625,23.547,23.5548,68600.0
2013-04-03 13:00:00,30.41,30.42,30.39,30.42,356700.0,23.5625,23.5703,23.547,23.5703,356700.0
2013-04-03 13:10:00,30.42,30.43,30.38,30.4,160400.0,23.5703,23.578,23.5393,23.5548,160400.0
2013-04-03 13:20:00,30.4,30.41,30.35,30.38,309400.0,23.5548,23.5625,23.516,23.5393,309400.0
2013-04-03 13:30:00,30.38,30.39,30.25,30.25,205300.0,23.5393,23.547,23.4385,23.4385,205300.0
2013-04-03 13:40:00,30.26,30.27,30.21,30.21,432800.0,23.4463,23.454,23.4075,23.4075,432800.0
2013-04-03 13:50:00,30.21,30.21,30.1,30.17,878300.0,23.4075,23.4075,23.3223,23.3765,878300.0
2013-04-03 14:00:00,30.17,30.31,30.15,30.27,744200.0,23.3765,23.485,23.3611,23.454,744200.0
2013-04-03 14:10:00,30.27,30.28,30.19,30.25,340900.0,23.454,23.4618,23.392,23.4385,340900.0
2013-04-03 14:20:00,30.25,30.29,30.24,30.26,286600.0,23.4385,23.4695,23.4308,23.4463,286600.0
2013-04-03 14:30:00,30.27,30.3,30.25,30.29,223500.0,23.454,23.4773,23.4385,23.4695,223500.0
2013-04-03 14:40:00,30.29,30.31,30.23,30.27,271500.0,23.4695,23.485,23.423,23.454,271500.0
2013-04-03 14:50:00,30.26,30.29,30.24,30.25,314800.0,23.4463,23.4695,23.4308,23.4385,314800.0
2013-04-03 15:00:00,30.25,30.29,30.24,30.24,140400.0,23.4385,23.4695,23.4308,23.4308,140400.0
2013-04-03 15:10:00,30.24,30.27,30.23,30.26,358800.0,23.4308,23.454,23.423,23.4463,358800.0
2013-04-03 15:20:00,30.26,30.3,30.26,30.3,197800.0,23.4463,23.4773,23.4463,23.4773,197800.0
2013-04-03 15:30:00,30.29,30.3,30.22,30.24,323000.0,23.4695,23.4773,23.4153,23.4308,323000.0
2013-04-03 15:40:00,30.25,30.38,30.22,30.37,468000.0,23.4385,23.5393,23.4153,23.5315,468000.0
2013-04-03 15:50:00,30.38,30.4,30.28,30.3,897800.0,23.5393,23.5548,23.4618,23.4773,897800.0
2013-04-04 09:30:00,30.4,30.41,30.29,30.3,294300.0,23.5548,23.5625,23.4695,23.4773,294300.0
2013-04-04 09:40:00,30.3,30.41,30.3,30.39,160300.0,23.4773,23.5625,23.4773,23.547,160300.0
2013-04-04 09:50:00,30.4,30.41,30.31,30.31,108300.0,23.5548,23.5625,23.485,23.485,108300.0
2013-04-04 10:00:00,30.31,30.39,30.3,30.34,122900.0,23.485,23.547,23.4773,23.5083,122900.0
2013-04-04 10:10:00,30.35,30.35,30.26,30.27,62700.0,23.516,23.516,23.4463,23.454,62700.0
2013-04-04 10:20:00,30.26,30.27,30.22,30.25,240400.0,23.4463,23.454,23.4153,23.4385,240400.0
2013-04-04 10:30:00,30.25,30.28,30.22,30.25,257700.0,23.4385,23.4618,23.4153,23.4385,257700.0
2013-04-04 10:40:00,30.24,30.33,30.24,30.32,155700.0,23.4308,23.5005,23.4308,23.4928,155700.0
2013-04-04 10:50:00,30.32,30.35,30.29,30.31,216800.0,23.4928,23.516,23.4695,23.485,216800.0
2013-04-04 11:00:00,30.31,30.35,30.3,30.32,108500.0,23.485,23.516,23.4773,23.4928,108500.0
2013-04-04 11:10:00,30.32,30.33,30.3,30.3,181700.0,23.4928,23.5005,23.4773,23.4773,181700.0
2013-04-04 11:20:00,30.3,30.31,30.29,30.31,127900.0,23.4773,23.485,23.4695,23.485,127900.0
2013-04-04 11:30:00,30.3,30.31,30.24,30.25,186600.0,23.4773,23.485,23.4308,23.4385,186600.0
2013-04-04 11:40:00,30.25,30.31,30.24,30.29,173400.0,23.4385,23.485,23.4308,23.4695,173400.0
2013-04-04 11:50:00,30.3,30.31,30.26,30.27,150300.0,23.4773,23.485,23.4463,23.454,150300.0
2013-04-04 12:00:00,30.27,30.29,30.22,30.24,306600.0,23.454,23.4695,23.4153,23.4308,306600.0
2013-04-04 12:10:00,30.25,30.28,30.24,30.27,151600.0,23.4385,23.4618,23.4308,23.454,151600.0
2013-04-04 12:20:00,30.27,30.27,30.24,30.25,110700.0,23.454,23.454,23.4308,23.4385,110700.0
2013-04-04 12:30:00,30.25,30.27,30.24,30.27,93400.0,23.4385,23.454,23.4308,23.454,93400.0
2013-04-04 12:40:00,30.27,30.32,30.25,30.3,104400.0,23.454,23.4928,23.4385,23.4773,104400.0
2013-04-04 12:50:00,30.31,30.31,30.27,30.3,50500.0,23.485,23.485,23.454,23.4773,50500.0
2013-04-04 13:00:00,30.3,30.3,30.23,30.24,557100.0,23.4773,23.4773,23.423,23.4308,557100.0
2013-04-04 13:10:00,30.24,30.26,30.22,30.25,344000.0,23.4308,23.4463,23.4153,23.4385,344000.0
2013-04-04 13:20:00,30.25,30.26,30.22,30.24,241100.0,23.4385,23.4463,23.4153,23.4308,241100.0
2013-04-04 13:30:00,30.24,30.29,30.23,30.28,140600.0,23.4308,23.4695,23.423,23.4618,140600.0
2013-04-04 13:40:00,30.28,30.32,30.28,30.29,540600.0,23.4618,23.4928,23.4618,23.4695,540600.0
2013-04-04 13:50:00,30.29,30.3,30.27,30.3,154400.0,23.4695,23.4773,23.454,23.4773,154400.0
2013-04-04 14:00:00,30.3,30.3,30.26,30.27,76600.0,23.4773,23.4773,23.4463,23.454,76600.0
2013-04-04 14:10:00,30.27,30.31,30.26,30.3,87100.0,23.454,23.485,23.4463,23.4773,87100.0
2013-04-04 14:20:00,30.3,30.34,30.28,30.34,164700.0,23.4773,23.5083,23.4618,23.5083,164700.0
2013-04-04 14:30:00,30.34,30.35,30.31,30.32,118000.0,23.5083,23.516,23.485,23.4928,118000.0
2013-04-04 14:40:00,30.32,30.33,30.29,30.3,98100.0,23.4928,23.5005,23.4695,23.4773,98100.0
2013-04-04 14:50:00,30.3,30.3,30.26,30.28,111700.0,23.4773,23.4773,23.4463,23.4618,111700.0
2013-04-04 15:00:00,30.28,30.32,30.28,30.28,107800.0,23.4618,23.4928,23.4618,23.4618,107800.0
2013-04-04 15:10:00,30.28,30.32,30.25,30.26,150300.0,23.4618,23.4928,23.4385,23.4463,150300.0
2013-04-04 15:20:00,30.27,30.29,30.25,30.26,98900.0,23.454,23.4695,23.4385,23.4463,98900.0
2013-04-04 15:30:00,30.26,30.28,30.25,30.26,125300.0,23.4463,23.4618,23.4385,23.4463,125300.0
2013-04-04 15:40:00,30.25,30.29,30.24,30.29,159200.0,23.4385,23.4695,23.4308,23.4695,159200.0
2013-04-04 15:50:00,30.28,30.29,30.25,30.27,475900.0,23.4618,23.4695,23.4385,23.454,475900.0
2013-04-05 09:30:00,29.84,30.09,29.84,30.08,1242100.0,23.1209,23.3146,23.1209,23.3068,1242100.0
2013-04-05 09:40:00,30.07,30.12,30.02,30.06,446900.0,23.2991,23.3378,23.2603,23.2913,446900.0
2013-04-05 09:50:00,30.06,30.08,30.02,30.05,341700.0,23.2913,23.3068,23.2603,23.2836,341700.0
2013-04-05 10:00:00,30.05,30.06,29.99,30.05,384700.0,23.2836,23.2913,23.2371,23.2836,384700.0
2013-04-05 10:10:00,30.05,30.05,30.0,30.04,231200.0,23.2836,23.2836,23.2448,23.2758,231200.0
2013-04-05 10:20:00,30.03,30.12,30.02,30.11,244100.0,23.2681,23.3378,23.2603,23.3301,244100.0
2013-04-05 10:30:00,30.12,30.14,30.09,30.1,488800.0,23.3378,23.3533,23.3146,23.3223,488800.0
2013-04-05 10:40:00,30.11,30.11,30.04,30.06,223400.0,23.3301,23.3301,23.2758,23.2913,223400.0
2013-04-05 10:50:00,30.06,30.15,30.06,30.13,210600.0,23.2913,23.3611,23.2913,23.3456,210600.0
2013-04-05 11:00:00,30.13,30.16,30.11,30.16,242800.0,23.3456,23.3688,23.3301,23.3688,242800.0
2013-04-05 11:10:00,30.16,30.19,30.16,30.16,206500.0,23.3688,23.392,23.3688,23.3688,206500.0
2013-04-05 11:20:00,30.16,30.19,30.16,30.16,111900.0,23.3688,23.392,23.3688,23.3688,111900.0
2013-04-05 11:30:00,30.17,30.19,30.16,30.18,175700.0,23.3765,23.392,23.3688,23.3843,175700.0
2013-04-05 11:40:00,30.18,30.2,30.17,30.19,128300.0,23.3843,23.3998,23.3765,23.392,128300.0
2013-04-05 11:50:00,30.2,30.2,30.18,30.18,155000.0,23.3998,23.3998,23.3843,23.3843,155000.0
2013-04-05 12:00:00,30.18,30.21,30.18,30.2,128600.0,23.3843,23.4075,23.3843,23.3998,128600.0
2013-04-05 12:10:00,30.21,30.21,30.16,30.17,323000.0,23.4075,23.4075,23.3688,23.3765,323000.0
2013-04-05 12:20:00,30.17,30.18,30.15,30.17,177000.0,23.3765,23.3843,23.3611,23.3765,177000.0
2013-04-05 12:30:00,30.18,30.19,30.16,30.17,147500.0,23.3843,23.392,23.3688,23.3765,147500.0
2013-04-05 12:40:00,30.16,30.18,30.16,30.17,328500.0,23.3688,23.3843,23.3688,23.3765,328500.0
2013-04-05 12:50:00,30.17,30.18,30.12,30.13,153700.0,23.3765,23.3843,23.3378,23.3456,153700.0
2013-04-05 13:00:00,30.14,30.16,30.13,30.15,46500.0,23.3533,23.3688,23.3456,23.3611,46500.0
2013-04-05 13:10:00,30.16,30.19,30.15,30.17,72000.0,23.3688,23.392,23.3611,23.3765,72000.0
2013-04-05 13:20:00,30.18,30.2,30.13,30.15,208800.0,23.3843,23.3998,23.3456,23.3611,208800.0
2013-04-05 13:30:00,30.15,30.16,30.13,30.15,173300.0,23.3611,23.3688,23.3456,23.3611,173300.0
2013-04-05 13:40:00,30.15,30.16,30.11,30.11,166600.0,23.3611,23.3688,23.3301,23.3301,166600.0
2013-04-05 13:50:00,30.12,30.12,30.04,30.05,137800.0,23.3378,23.3378,23.2758,23.2836,137800.0
2013-04-05 14:00:00,30.05,30.06,30.01,30.04,193500.0,23.2836,23.2913,23.2526,23.2758,193500.0
2013-04-05 14:10:00,30.03,30.05,30.01,30.05,138800.0,23.2681,23.2836,23.2526,23.2836,138800.0
2013-04-05 14:20:00,30.05,30.07,30.05,30.07,69000.0,23.2836,23.2991,23.2836,23.2991,69000.0
2013-04-05 14:30:00,30.07,30.07,30.04,30.05,135900.0,23.2991,23.2991,23.2758,23.2836,135900.0
2013-04-05 14:40:00,30.06,30.07,30.03,30.06,138300.0,23.2913,23.2991,23.2681,23.2913,138300.0
2013-04-05 14:50:00,30.07,30.08,30.04,30.05,101700.0,23.2991,23.3068,23.2758,23.2836,101700.0
2013-04-05 15:00:00,30.05,30.05,29.99,30.0,298100.0,23.2836,23.2836,23.2371,23.2448,298100.0
2013-04-05 15:10:00,29.99,30.05,29.99,30.05,253300.0,23.2371,23.2836,23.2371,23.2836,253300.0
2013-04-05 15:20:00,30.05,30.05,29.99,30.0,251500.0,23.2836,23.2836,23.2371,23.2448,251500.0
2013-04-05 15:30:00,30.0,30.03,30.0,30.03,276700.0,23.2448,23.2681,23.2448,23.2681,276700.0
2013-04-05 15:40:00,30.03,30.08,30.02,30.07,377400.0,23.2681,23.3068,23.2603,23.2991,377400.0
2013-04-05 15:50:00,30.07,30.09,30.01,30.02,633400.0,23.2991,23.3146,23.2526,23.2603,633400.0
2013-04-08 09:30:00,30.17,30.17,29.96,29.99,670900.0,23.3765,23.3765,23.2138,23.2371,670900.0
2013-04-08 09:40:00,29.99,30.03,29.97,30.0,430500.0,23.2371,23.2681,23.2216,23.2448,430500.0
2013-04-08 09:50:00,30.0,30.02,29.99,30.0,154500.0,23.2448,23.2603,23.2371,23.2448,154500.0
2013-04-08 10:00:00,30.0,30.05,29.99,30.03,348700.0,23.2448,23.2836,23.2371,23.2681,348700.0
2013-04-08 10:10:00,30.04,30.04,29.96,29.98,375900.0,23.2758,23.2758,23.2138,23.2293,375900.0
2013-04-08 10:20:00,29.97,30.0,29.96,30.0,81500.0,23.2216,23.2448,23.2138,23.2448,81500.0
2013-04-08 10:30:00,30.0,30.0,29.98,30.0,181000.0,23.2448,23.2448,23.2293,23.2448,181000.0
2013-04-08 10:40:00,30.0,30.02,29.98,30.0,153700.0,23.2448,23.2603,23.2293,23.2448,153700.0
2013-04-08 10:50:00,29.99,30.01,29.98,30.0,86900.0,23.2371,23.2526,23.2293,23.2448,86900.0
2013-04-08 11:00:00,30.0,30.0,29.96,29.97,167500.0,23.2448,23.2448,23.2138,23.2216,167500.0
2013-04-08 11:10:00,29.97,30.0,29.96,29.99,287200.0,23.2216,23.2448,23.2138,23.2371,287200.0
2013-04-08 11:20:00,29.99,30.0,29.98,30.0,141500.0,23.2371,23.2448,23.2293,23.2448,141500.0
2013-04-08 11:30:00,30.0,30.0,29.99,30.0,159400.0,23.2448,23.2448,23.2371,23.2448,159400.0
2013-04-08 11:40:00,30.0,30.01,29.98,29.98,378900.0,23.2448,23.2526,23.2293,23.2293,378900.0
2013-04-08 11:50:00,29.99,30.0,29.98,29.99,148100.0,23.2371,23.2448,23.2293,23.2371,148100.0
2013-04-08 12:00:00,29.99,30.0,29.96,29.96,191200.0,23.2371,23.2448,23.2138,23.2138,191200.0
2013-04-08 12:10:00,29.96,29.98,29.95,29.98,203900.0,23.2138,23.2293,23.2061,23.2293,203900.0
2013-04-08 12:20:00,29.98,29.99,29.95,29.98,406300.0,23.2293,23.2371,23.2061,23.2293,406300.0
2013-04-08 12:30:00,29.99,30.0,29.98,30.0,149000.0,23.2371,23.2448,23.2293,23.2448,149000.0
2013-04-08 12:40:00,30.0,30.0,29.99,29.99,48900.0,23.2448,23.2448,23.2371,23.2371,48900.0
2013-04-08 12:50:00,30.0,30.0,29.98,29.99,151500.0,23.2448,23.2448,23.2293,23.2371,151500.0
2013-04-08 13:00:00,30.0,30.0,29.92,29.94,276900.0,23.2448,23.2448,23.1828,23.1983,276900.0
2013-04-08 13:10:00,29.94,29.98,29.93,29.96,72600.0,23.1983,23.2293,23.1906,23.2138,72600.0
2013-04-08 13:20:00,29.96,29.99,29.96,29.98,47900.0,23.2138,23.2371,23.2138,23.2293,47900.0
2013-04-08 13:30:00,29.99,29.99,29.93,29.93,115900.0,23.2371,23.2371,23.1906,23.1906,115900.0
2013-04-08 13:40:00,29.94,30.0,29.94,29.99,105800.0,23.1983,23.2448,23.1983,23.2371,105800.0
2013-04-08 13:50:00,30.0,30.0,29.96,29.99,504400.0,23.2448,23.2448,23.2138,23.2371,504400.0
2013-04-08 14:00:00,29.99,30.04,29.98,30.04,375200.0,23.2371,23.2758,23.2293,23.2758,375200.0
2013-04-08 14:10:00,30.04,30.08,30.03,30.05,502300.0,23.2758,23.3068,23.2681,23.2836,502300.0
2013-04-08 14:20:00,30.04,30.05,30.04,30.05,130500.0,23.2758,23.2836,23.2758,23.2836,130500.0
2013-04-08 14:30:00,30.04,30.07,30.03,30.06,254400.0,23.2758,23.2991,23.2681,23.2913,254400.0
2013-04-08 14:40:00,30.05,30.07,30.01,30.02,459300.0,23.2836,23.2991,23.2526,23.2603,459300.0
2013-04-08 14:50:00,30.02,30.05,30.01,30.04,162900.0,23.2603,23.2836,23.2526,23.2758,162900.0
2013-04-08 15:00:00,30.04,30.08,30.04,30.08,158100.0,23.2758,23.3068,23.2758,23.3068,158100.0
2013-04-08 15:10:00,30.07,30.11,30.07,30.11,212800.0,23.2991,23.3301,23.2991,23.3301,212800.0
2013-04-08 15:20:00,30.11,30.13,30.09,30.1,225300.0,23.3301,23.3456,23.3146,23.3223,225300.0
2013-04-08 15:30:00,30.1,30.14,30.09,30.14,229100.0,23.3223,23.3533,23.3146,23.3533,229100.0
2013-04-08 15:40:00,30.14,30.18,30.13,30.18,450000.0,23.3533,23.3843,23.3456,23.3843,450000.0
2013-04-08 15:50:00,30.18,30.2,30.12,30.15,1243500.0,23.3843,23.3998,23.3378,23.3611,1243500.0
2013-04-09 09:30:00,30.12,30.17,30.03,30.05,213700.0,23.3378,23.3765,23.2681,23.2836,213700.0
2013-04-09 09:40:00,30.04,30.11,30.03,30.05,471500.0,23.2758,23.3301,23.2681,23.2836,471500.0
2013-04-09 09:50:00,30.05,30.05,29.96,30.01,295900.0,23.2836,23.2836,23.2138,23.2526,295900.0
2013-04-09 10:00:00,30.0,30.02,29.99,30.0,451800.0,23.2448,23.2603,23.2371,23.2448,451800.0
2013-04-09 10:10:00,30.0,30.06,30.0,30.01,134800.0,23.2448,23.2913,23.2448,23.2526,134800.0
2013-04-09 10:20:00,30.01,30.06,30.0,30.05,110200.0,23.2526,23.2913,23.2448,23.2836,110200.0
2013-04-09 10:30:00,30.06,30.08,30.02,30.05,233500.0,23.2913,23.3068,23.2603,23.2836,233500.0
2013-04-09 10:40:00,30.04,30.08,30.03,30.05,221100.0,23.2758,23.3068,23.2681,23.2836,221100.0
2013-04-09 10:50:00,30.06,30.08,30.02,30.04,498600.0,23.2913,23.3068,23.2603,23.2758,498600.0
2013-04-09 11:00:00,30.03,30.04,29.93,29.96,201400.0,23.2681,23.2758,23.1906,23.2138,201400.0
2013-04-09 11:10:00,29.96,30.02,29.95,29.97,259200.0,23.2138,23.2603,23.2061,23.2216,259200.0
2013-04-09 11:20:00,29.96,30.02,29.96,29.99,143800.0,23.2138,23.2603,23.2138,23.2371,143800.0
2013-04-09 11:30:00,29.99,30.07,29.99,30.02,188700.0,23.2371,23.2991,23.2371,23.2603,188700.0
2013-04-09 11:40:00,30.02,30.05,30.01,30.01,127600.0,23.2603,23.2836,23.2526,23.2526,127600.0
2013-04-09 11:50:00,30.01,30.05,30.0,30.03,136000.0,23.2526,23.2836,23.2448,23.2681,136000.0
2013-04-09 12:00:00,30.03,30.04,29.99,30.04,165100.0,23.2681,23.2758,23.2371,23.2758,165100.0
2013-04-09 12:10:00,30.04,30.06,30.03,30.05,90000.0,23.2758,23.2913,23.2681,23.2836,90000.0
2013-04-09 12:20:00,30.04,30.06,30.04,30.06,64200.0,23.2758,23.2913,23.2758,23.2913,64200.0
2013-04-09 12:30:00,30.06,30.1,30.04,30.05,128600.0,23.2913,23.3223,23.2758,23.2836,128600.0
2013-04-09 12:40:00,30.06,30.07,30.03,30.05,79200.0,23.2913,23.2991,23.2681,23.2836,79200.0
2013-04-09 12:50:00,30.04,30.11,30.04,30.11,246900.0,23.2758,23.3301,23.2758,23.3301,246900.0
2013-04-09 13:00:00,30.11,30.14,30.07,30.08,140500.0,23.3301,23.3533,23.2991,23.3068,140500.0
2013-04-09 13:10:00,30.07,30.12,30.07,30.1,187100.0,23.2991,23.3378,23.2991,23.3223,187100.0
2013-04-09 13:20:00,30.1,30.16,30.1,30.15,205100.0,23.3223,23.3688,23.3223,23.3611,205100.0
2013-04-09 13:30:00,30.15,30.16,30.14,30.16,197700.0,23.3611,23.3688,23.3533,23.3688,197700.0
2013-04-09 13:40:00,30.15,30.17,30.13,30.16,176200.0,23.3611,23.3765,23.3456,23.3688,176200.0
2013-04-09 13:50:00,30.15,30.16,30.14,30.16,100500.0,23.3611,23.3688,23.3533,23.3688,100500.0
2013-04-09 14:00:00,30.16,30.16,30.14,30.16,99400.0,23.3688,23.3688,23.3533,23.3688,99400.0
2013-04-09 14:10:00,30.15,30.17,30.14,30.15,154600.0,23.3611,23.3765,23.3533,23.3611,154600.0
2013-04-09 14:20:00,30.15,30.2,30.15,30.19,155000.0,23.3611,23.3998,23.3611,23.392,155000.0
2013-04-09 14:30:00,30.18,30.2,30.17,30.19,80100.0,23.3843,23.3998,23.3765,23.392,80100.0
2013-04-09 14:40:00,30.2,30.24,30.19,30.24,191600.0,23.3998,23.4308,23.392,23.4308,191600.0
2013-04-09 14:50:00,30.24,30.24,30.19,30.19,73800.0,23.4308,23.4308,23.392,23.392,73800.0
2013-04-09 15:00:00,30.2,30.22,30.17,30.18,194100.0,23.3998,23.4153,23.3765,23.3843,194100.0
2013-04-09 15:10:00,30.18,30.19,30.16,30.19,103800.0,23.3843,23.392,23.3688,23.392,103800.0
2013-04-09 15:20:00,30.19,30.21,30.17,30.17,148300.0,23.392,23.4075,23.3765,23.3765,148300.0
2013-04-09 15:30:00,30.18,30.19,30.14,30.14,245100.0,23.3843,23.392,23.3533,23.3533,245100.0
2013-04-09 15:40:00,30.15,30.16,30.13,30.15,236600.0,23.3611,23.3688,23.3456,23.3611,236600.0
2013-04-09 15:50:00,30.15,30.18,30.11,30.12,653300.0,23.3611,23.3843,23.3301,23.3378,653300.0
2013-04-10 09:30:00,30.17,30.25,30.15,30.21,454400.0,23.3765,23.4385,23.3611,23.4075,454400.0
2013-04-10 09:40:00,30.21,30.21,30.15,30.21,317500.0,23.4075,23.4075,23.3611,23.4075,317500.0
2013-04-10 09:50:00,30.21,30.26,30.19,30.24,332400.0,23.4075,23.4463,23.392,23.4308,332400.0
2013-04-10 10:00:00,30.24,30.3,30.2,30.3,290600.0,23.4308,23.4773,23.3998,23.4773,290600.0
2013-04-10 10:10:00,30.3,30.32,30.27,30.29,461800.0,23.4773,23.4928,23.454,23.4695,461800.0
2013-04-10 10:20:00,30.3,30.32,30.27,30.3,150600.0,23.4773,23.4928,23.454,23.4773,150600.0
2013-04-10 10:30:00,30.3,30.31,30.27,30.29,239600.0,23.4773,23.485,23.454,23.4695,239600.0
2013-04-10 10:40:00,30.28,30.32,30.28,30.3,317400.0,23.4618,23.4928,23.4618,23.4773,317400.0
2013-04-10 10:50:00,30.3,30.32,30.3,30.32,214300.0,23.4773,23.4928,23.4773,23.4928,214300.0
2013-04-10 11:00:00,30.32,30.33,30.3,30.33,247900.0,23.4928,23.5005,23.4773,23.5005,247900.0
2013-04-10 11:10:00,30.33,30.33,30.31,30.31,144300.0,23.5005,23.5005,23.485,23.485,144300.0
2013-04-10 11:20:00,30.32,30.32,30.28,30.29,225600.0,23.4928,23.4928,23.4618,23.4695,225600.0
2013-04-10 11:30:00,30.3,30.31,30.26,30.28,291500.0,23.4773,23.485,23.4463,23.4618,291500.0
2013-04-10 11:40:00,30.27,30.31,30.27,30.29,172000.0,23.454,23.485,23.454,23.4695,172000.0
2013-04-10 11:50:00,30.29,30.31,30.27,30.29,212900.0,23.4695,23.485,23.454,23.4695,212900.0
2013-04-10 12:00:00,30.29,30.3,30.27,30.28,97700.0,23.4695,23.4773,23.454,23.4618,97700.0
2013-04-10 12:10:00,30.29,30.3,30.24,30.25,189400.0,23.4695,23.4773,23.4308,23.4385,189400.0
2013-04-10 12:20:00,30.25,30.29,30.25,30.28,323600.0,23.4385,23.4695,23.4385,23.4618,323600.0
2013-04-10 12:30:00,30.28,30.29,30.24,30.27,290500.0,23.4618,23.4695,23.4308,23.454,290500.0
2013-04-10 12:40:00,30.27,30.28,30.25,30.26,215200.0,23.454,23.4618,23.4385,23.4463,215200.0
2013-04-10 12:50:00,30.26,30.27,30.22,30.26,704400.0,23.4463,23.454,23.4153,23.4463,704400.0
2013-04-10 13:00:00,30.26,30.28,30.24,30.25,782500.0,23.4463,23.4618,23.4308,23.4385,782500.0
2013-04-10 13:10:00,30.26,30.26,30.23,30.25,102200.0,23.4463,23.4463,23.423,23.4385,102200.0
2013-04-10 13:20:00,30.26,30.29,30.25,30.29,122100.0,23.4463,23.4695,23.4385,23.4695,122100.0
2013-04-10 13:30:00,30.29,30.29,30.25,30.25,269200.0,23.4695,23.4695,23.4385,23.4385,269200.0
2013-04-10 13:40:00,30.26,30.27,30.25,30.27,154700.0,23.4463,23.454,23.4385,23.454,154700.0
2013-04-10 13:50:00,30.27,30.27,30.26,30.26,318400.0,23.454,23.454,23.4463,23.4463,318400.0
2013-04-10 14:00:00,30.27,30.28,30.26,30.27,191300.0,23.454,23.4618,23.4463,23.454,191300.0
2013-04-10 14:10:00,30.27,30.28,30.24,30.27,244900.0,23.454,23.4618,23.4308,23.454,244900.0
2013-04-10 14:20:00,30.27,30.29,30.25,30.26,649200.0,23.454,23.4695,23.4385,23.4463,649200.0
2013-04-10 14:30:00,30.26,30.27,30.23,30.27,211300.0,23.4463,23.454,23.423,23.454,211300.0
2013-04-10 14:40:00,30.27,30.27,30.24,30.25,455200.0,23.454,23.454,23.4308,23.4385,455200.0
2013-04-10 14:50:00,30.25,30.26,30.24,30.25,225900.0,23.4385,23.4463,23.4308,23.4385,225900.0
2013-04-10 15:00:00,30.25,30.27,30.24,30.26,284800.0,23.4385,23.454,23.4308,23.4463,284800.0
2013-04-10 15:10:00,30.25,30.28,30.25,30.26,563300.0,23.4385,23.4618,23.4385,23.4463,563300.0
2013-04-10 15:20:00,30.27,30.36,30.26,30.34,335700.0,23.454,23.5238,23.4463,23.5083,335700.0
2013-04-10 15:30:00,30.34,30.34,30.28,30.32,422800.0,23.5083,23.5083,23.4618,23.4928,422800.0
2013-04-10 15:40:00,30.32,30.33,30.29,30.29,593900.0,23.4928,23.5005,23.4695,23.4695,593900.0
2013-04-10 15:50:00,30.3,30.3,30.22,30.23,800700.0,23.4773,23.4773,23.4153,23.423,800700.0
2013-04-11 09:30:00,30.53,30.55,30.33,30.46,537900.0,23.6555,23.671,23.5005,23.6012,537900.0
2013-04-11 09:40:00,30.46,30.63,30.45,30.61,380500.0,23.6012,23.733,23.5935,23.7175,380500.0
2013-04-11 09:50:00,30.62,30.65,30.51,30.52,465700.0,23.7252,23.7485,23.64,23.6477,465700.0
2013-04-11 10:00:00,30.52,30.58,30.52,30.57,389100.0,23.6477,23.6942,23.6477,23.6865,389100.0
2013-04-11 10:10:00,30.58,30.58,30.52,30.54,233800.0,23.6942,23.6942,23.6477,23.6632,233800.0
2013-04-11 10:20:00,30.54,30.57,30.52,30.53,346400.0,23.6632,23.6865,23.6477,23.6555,346400.0
2013-04-11 10:30:00,30.53,30.55,30.52,30.52,165000.0,23.6555,23.671,23.6477,23.6477,165000.0
2013-04-11 10:40:00,30.52,30.55,30.5,30.53,231900.0,23.6477,23.671,23.6322,23.6555,231900.0
2013-04-11 10:50:00,30.54,30.57,30.53,30.57,204200.0,23.6632,23.6865,23.6555,23.6865,204200.0
2013-04-11 11:00:00,30.57,30.57,30.53,30.55,357700.0,23.6865,23.6865,23.6555,23.671,357700.0
2013-04-11 11:10:00,30.56,30.59,30.55,30.57,241800.0,23.6787,23.702,23.671,23.6865,241800.0
2013-04-11 11:20:00,30.58,30.63,30.57,30.61,201000.0,23.6942,23.733,23.6865,23.7175,201000.0
2013-04-11 11:30:00,30.61,30.62,30.58,30.58,345600.0,23.7175,23.7252,23.6942,23.6942,345600.0
2013-04-11 11:40:00,30.58,30.59,30.53,30.55,291100.0,23.6942,23.702,23.6555,23.671,291100.0
2013-04-11 11:50:00,30.56,30.58,30.54,30.55,175300.0,23.6787,23.6942,23.6632,23.671,175300.0
2013-04-11 12:00:00,30.55,30.56,30.52,30.54,213200.0,23.671,23.6787,23.6477,23.6632,213200.0
2013-04-11 12:10:00,30.54,30.55,30.52,30.52,207600.0,23.6632,23.671,23.6477,23.6477,207600.0
2013-04-11 12:20:00,30.52,30.56,30.52,30.55,83900.0,23.6477,23.6787,23.6477,23.671,83900.0
2013-04-11 12:30:00,30.56,30.58,30.55,30.57,173200.0,23.6787,23.6942,23.671,23.6865,173200.0
2013-04-11 12:40:00,30.57,30.57,30.54,30.54,255300.0,23.6865,23.6865,23.6632,23.6632,255300.0
2013-04-11 12:50:00,30.54,30.55,30.5,30.51,240400.0,23.6632,23.671,23.6322,23.64,240400.0
2013-04-11 13:00:00,30.52,30.54,30.52,30.53,300100.0,23.6477,23.6632,23.6477,23.6555,300100.0
2013-04-11 13:10:00,30.53,30.53,30.45,30.47,277500.0,23.6555,23.6555,23.5935,23.609,277500.0
2013-04-11 13:20:00,30.46,30.48,30.44,30.47,161300.0,23.6012,23.6167,23.5858,23.609,161300.0
2013-04-11 13:30:00,30.47,30.5,30.45,30.48,193200.0,23.609,23.6322,23.5935,23.6167,193200.0
2013-04-11 13:40:00,30.48,30.5,30.47,30.49,161700.0,23.6167,23.6322,23.609,23.6245,161700.0
2013-04-11 13:50:00,30.49,30.49,30.44,30.45,307600.0,23.6245,23.6245,23.5858,23.5935,307600.0
2013-04-11 14:00:00,30.45,30.45,30.34,30.39,546400.0,23.5935,23.5935,23.5083,23.547,546400.0
2013-04-11 14:10:00,30.39,30.44,30.38,30.44,126500.0,23.547,23.5858,23.5393,23.5858,126500.0
2013-04-11 14:20:00,30.44,30.44,30.39,30.44,179600.0,23.5858,23.5858,23.547,23.5858,179600.0
2013-04-11 14:30:00,30.43,30.48,30.42,30.46,148100.0,23.578,23.6167,23.5703,23.6012,148100.0
2013-04-11 14:40:00,30.45,30.46,30.43,30.45,137700.0,23.5935,23.6012,23.578,23.5935,137700.0
2013-04-11 14:50:00,30.45,30.47,30.41,30.45,547100.0,23.5935,23.609,23.5625,23.5935,547100.0
2013-04-11 15:00:00,30.45,30.45,30.41,30.44,320800.0,23.5935,23.5935,23.5625,23.5858,320800.0
2013-04-11 15:10:00,30.44,30.47,30.44,30.45,181200.0,23.5858,23.609,23.5858,23.5935,181200.0
2013-04-11 15:20:00,30.46,30.47,30.43,30.45,310600.0,23.6012,23.609,23.578,23.5935,310600.0
2013-04-11 15:30:00,30.45,30.46,30.36,30.41,460000.0,23.5935,23.6012,23.5238,23.5625,460000.0
2013-04-11 15:40:00,30.42,30.44,30.36,30.36,523700.0,23.5703,23.5858,23.5238,23.5238,523700.0
2013-04-11 15:50:00,30.36,30.38,30.34,30.36,1014800.0,23.5238,23.5393,23.5083,23.5238,1014800.0
2013-04-12 09:30:00,30.46,30.54,30.27,30.51,804600.0,23.6012,23.6632,23.454,23.64,804600.0
2013-04-12 09:40:00,30.52,30.53,30.4,30.48,110800.0,23.6477,23.6555,23.5548,23.6167,110800.0
2013-04-12 09:50:00,30.48,30.48,30.28,30.28,170100.0,23.6167,23.6167,23.4618,23.4618,170100.0
2013-04-12 10:00:00,30.3,30.42,30.3,30.41,132900.0,23.4773,23.5703,23.4773,23.5625,132900.0
2013-04-12 10:10:00,30.41,30.43,30.31,30.31,213800.0,23.5625,23.578,23.485,23.485,213800.0
2013-04-12 10:20:00,30.31,30.41,30.31,30.41,84600.0,23.485,23.5625,23.485,23.5625,84600.0
2013-04-12 10:30:00,30.41,30.41,30.34,30.39,190900.0,23.5625,23.5625,23.5083,23.547,190900.0
2013-04-12 10:40:00,30.39,30.4,30.33,30.35,129800.0,23.547,23.5548,23.5005,23.516,129800.0
2013-04-12 10:50:00,30.34,30.39,30.32,30.37,172800.0,23.5083,23.547,23.4928,23.5315,172800.0
2013-04-12 11:00:00,30.37,30.38,30.34,30.38,146200.0,23.5315,23.5393,23.5083,23.5393,146200.0
2013-04-12 11:10:00,30.38,30.44,30.38,30.44,87400.0,23.5393,23.5858,23.5393,23.5858,87400.0
2013-04-12 11:20:00,30.44,30.48,30.42,30.47,120500.0,23.5858,23.6167,23.5703,23.609,120500.0
2013-04-12 11:30:00,30.47,30.49,30.44,30.46,165800.0,23.609,23.6245,23.5858,23.6012,165800.0
2013-04-12 11:40:00,30.45,30.47,30.43,30.47,89800.0,23.5935,23.609,23.578,23.609,89800.0
2013-04-12 11:50:00,30.46,30.5,30.4,30.41,145400.0,23.6012,23.6322,23.5548,23.5625,145400.0
2013-04-12 12:00:00,30.41,30.42,30.37,30.39,94800.0,23.5625,23.5703,23.5315,23.547,94800.0
2013-04-12 12:10:00,30.38,30.4,30.36,30.38,52100.0,23.5393,23.5548,23.5238,23.5393,52100.0
2013-04-12 12:20:00,30.37,30.39,30.35,30.35,72500.0,23.5315,23.547,23.516,23.516,72500.0
2013-04-12 12:30:00,30.36,30.4,30.35,30.4,63500.0,23.5238,23.5548,23.516,23.5548,63500.0
2013-04-12 12:40:00,30.4,30.41,30.35,30.36,110000.0,23.5548,23.5625,23.516,23.5238,110000.0
2013-04-12 12:50:00,30.37,30.39,30.36,30.37,49000.0,23.5315,23.547,23.5238,23.5315,49000.0
2013-04-12 13:00:00,30.37,30.43,30.37,30.43,69400.0,23.5315,23.578,23.5315,23.578,69400.0
2013-04-12 13:10:00,30.42,30.43,30.38,30.39,57400.0,23.5703,23.578,23.5393,23.547,57400.0
2013-04-12 13:20:00,30.38,30.43,30.38,30.43,74000.0,23.5393,23.578,23.5393,23.578,74000.0
2013-04-12 13:30:00,30.42,30.43,30.4,30.41,86300.0,23.5703,23.578,23.5548,23.5625,86300.0
2013-04-12 13:40:00,30.4,30.44,30.4,30.44,100500.0,23.5548,23.5858,23.5548,23.5858,100500.0
2013-04-12 13:50:00,30.44,30.44,30.39,30.4,76400.0,23.5858,23.5858,23.547,23.5548,76400.0
2013-04-12 14:00:00,30.4,30.45,30.4,30.45,104300.0,23.5548,23.5935,23.5548,23.5935,104300.0
2013-04-12 14:10:00,30.45,30.47,30.43,30.45,337200.0,23.5935,23.609,23.578,23.5935,337200.0
2013-04-12 14:20:00,30.45,30.47,30.45,30.47,209200.0,23.5935,23.609,23.5935,23.609,209200.0
2013-04-12 14:30:00,30.47,30.48,30.45,30.45,158800.0,23.609,23.6167,23.5935,23.5935,158800.0
2013-04-12 14:40:00,30.46,30.47,30.45,30.47,94500.0,23.6012,23.609,23.5935,23.609,94500.0
2013-04-12 14:50:00,30.46,30.52,30.46,30.52,112600.0,23.6012,23.6477,23.6012,23.6477,112600.0
2013-04-12 15:00:00,30.52,30.55,30.49,30.5,245300.0,23.6477,23.671,23.6245,23.6322,245300.0
2013-04-12 15:10:00,30.5,30.53,30.49,30.5,123200.0,23.6322,23.6555,23.6245,23.6322,123200.0
2013-04-12 15:20:00,30.51,30.51,30.48,30.5,277500.0,23.64,23.64,23.6167,23.6322,277500.0
2013-04-12 15:30:00,30.5,30.52,30.49,30.49,258300.0,23.6322,23.6477,23.6245,23.6245,258300.0
2013-04-12 15:40:00,30.5,30.56,30.49,30.55,270300.0,23.6322,23.6787,23.6245,23.671,270300.0
2013-04-12 15:50:00,30.55,30.58,30.54,30.55,1098700.0,23.671,23.6942,23.6632,23.671,1098700.0
2013-04-15 09:30:00,30.68,30.85,30.46,30.69,626100.0,23.7717,23.9034,23.6012,23.7795,626100.0
2013-04-15 09:40:00,30.69,30.75,30.64,30.64,823400.0,23.7795,23.8259,23.7407,23.7407,823400.0
2013-04-15 09:50:00,30.64,30.67,30.6,30.63,295000.0,23.7407,23.764,23.7097,23.733,295000.0
2013-04-15 10:00:00,30.63,30.64,30.51,30.6,456800.0,23.733,23.7407,23.64,23.7097,456800.0
2013-04-15 10:10:00,30.59,30.6,30.47,30.5,352800.0,23.702,23.7097,23.609,23.6322,352800.0
2013-04-15 10:20:00,30.5,30.51,30.41,30.46,319300.0,23.6322,23.64,23.5625,23.6012,319300.0
2013-04-15 10:30:00,30.46,30.47,30.4,30.41,179800.0,23.6012,23.609,23.5548,23.5625,179800.0
2013-04-15 10:40:00,30.4,30.49,30.37,30.48,273400.0,23.5548,23.6245,23.5315,23.6167,273400.0
2013-04-15 10:50:00,30.48,30.52,30.44,30.52,128500.0,23.6167,23.6477,23.5858,23.6477,128500.0
2013-04-15 11:00:00,30.52,30.55,30.49,30.52,164500.0,23.6477,23.671,23.6245,23.6477,164500.0
2013-04-15 11:10:00,30.52,30.56,30.51,30.56,217900.0,23.6477,23.6787,23.64,23.6787,217900.0
2013-04-15 11:20:00,30.55,30.58,30.51,30.52,118000.0,23.671,23.6942,23.64,23.6477,118000.0
2013-04-15 11:30:00,30.52,30.6,30.52,30.58,163900.0,23.6477,23.7097,23.6477,23.6942,163900.0
2013-04-15 11:40:00,30.58,30.59,30.54,30.54,93100.0,23.6942,23.702,23.6632,23.6632,93100.0
2013-04-15 11:50:00,30.54,30.55,30.39,30.41,159800.0,23.6632,23.671,23.547,23.5625,159800.0
2013-04-15 12:00:00,30.41,30.43,30.38,30.41,114300.0,23.5625,23.578,23.5393,23.5625,114300.0
2013-04-15 12:10:00,30.41,30.47,30.41,30.43,105100.0,23.5625,23.609,23.5625,23.578,105100.0
2013-04-15 12:20:00,30.43,30.44,30.38,30.4,80700.0,23.578,23.5858,23.5393,23.5548,80700.0
2013-04-15 12:30:00,30.4,30.41,30.36,30.4,124500.0,23.5548,23.5625,23.5238,23.5548,124500.0
2013-04-15 12:40:00,30.4,30.43,30.35,30.36,113500.0,23.5548,23.578,23.516,23.5238,113500.0
2013-04-15 12:50:00,30.36,30.37,30.28,30.35,127100.0,23.5238,23.5315,23.4618,23.516,127100.0
2013-04-15 13:00:00,30.36,30.39,30.34,30.38,90900.0,23.5238,23.547,23.5083,23.5393,90900.0
2013-04-15 13:10:00,30.39,30.42,30.37,30.4,111800.0,23.547,23.5703,23.5315,23.5548,111800.0
2013-04-15 13:20:00,30.4,30.46,30.39,30.45,154300.0,23.5548,23.6012,23.547,23.5935,154300.0
2013-04-15 13:30:00,30.46,30.46,30.42,30.43,81200.0,23.6012,23.6012,23.5703,23.578,81200.0
2013-04-15 13:40:00,30.42,30.43,30.36,30.41,92900.0,23.5703,23.578,23.5238,23.5625,92900.0
2013-04-15 13:50:00,30.42,30.42,30.39,30.4,84000.0,23.5703,23.5703,23.547,23.5548,84000.0
2013-04-15 14:00:00,30.4,30.4,30.3,30.34,90600.0,23.5548,23.5548,23.4773,23.5083,90600.0
2013-04-15 14:10:00,30.35,30.37,30.3,30.33,96900.0,23.516,23.5315,23.4773,23.5005,96900.0
2013-04-15 14:20:00,30.33,30.38,30.3,30.36,444100.0,23.5005,23.5393,23.4773,23.5238,444100.0
2013-04-15 14:30:00,30.35,30.37,30.29,30.33,483500.0,23.516,23.5315,23.4695,23.5005,483500.0
2013-04-15 14:40:00,30.33,30.46,30.32,30.43,279200.0,23.5005,23.6012,23.4928,23.578,279200.0
2013-04-15 14:50:00,30.44,30.44,30.29,30.3,111000.0,23.5858,23.5858,23.4695,23.4773,111000.0
2013-04-15 15:00:00,30.3,30.31,30.18,30.23,517500.0,23.4773,23.485,23.3843,23.423,517500.0
2013-04-15 15:10:00,30.24,30.35,30.2,30.32,402900.0,23.4308,23.516,23.3998,23.4928,402900.0
2013-04-15 15:20:00,30.31,30.36,30.25,30.29,298200.0,23.485,23.5238,23.4385,23.4695,298200.0
2013-04-15 15:30:00,30.29,30.3,30.15,30.21,319600.0,23.4695,23.4773,23.3611,23.4075,319600.0
2013-04-15 15:40:00,30.21,30.3,30.2,30.23,389300.0,23.4075,23.4773,23.3998,23.423,389300.0
2013-04-15 15:50:00,30.22,30.3,30.17,30.2,850200.0,23.4153,23.4773,23.3765,23.3998,850200.0
2013-04-16 09:30:00,30.19,30.55,30.19,30.52,465000.0,23.392,23.671,23.392,23.6477,465000.0
2013-04-16 09:40:00,30.52,30.52,30.41,30.47,151600.0,23.6477,23.6477,23.5625,23.609,151600.0
2013-04-16 09:50:00,30.48,30.49,30.41,30.47,273300.0,23.6167,23.6245,23.5625,23.609,273300.0
2013-04-16 10:00:00,30.48,30.51,30.43,30.43,254500.0,23.6167,23.64,23.578,23.578,254500.0
2013-04-16 10:10:00,30.43,30.47,30.38,30.4,152900.0,23.578,23.609,23.5393,23.5548,152900.0
2013-04-16 10:20:00,30.4,30.52,30.39,30.46,217000.0,23.5548,23.6477,23.547,23.6012,217000.0
2013-04-16 10:30:00,30.46,30.46,30.37,30.38,236500.0,23.6012,23.6012,23.5315,23.5393,236500.0
2013-04-16 10:40:00,30.38,30.43,30.38,30.43,134900.0,23.5393,23.578,23.5393,23.578,134900.0
2013-04-16 10:50:00,30.43,30.49,30.42,30.48,78600.0,23.578,23.6245,23.5703,23.6167,78600.0
2013-04-16 11:00:00,30.48,30.48,30.44,30.47,135400.0,23.6167,23.6167,23.5858,23.609,135400.0
2013-04-16 11:10:00,30.49,30.56,30.47,30.54,162100.0,23.6245,23.6787,23.609,23.6632,162100.0
2013-04-16 11:20:00,30.53,30.6,30.53,30.59,189900.0,23.6555,23.7097,23.6555,23.702,189900.0
2013-04-16 11:30:00,30.58,30.62,30.53,30.54,284300.0,23.6942,23.7252,23.6555,23.6632,284300.0
2013-04-16 11:40:00,30.53,30.58,30.52,30.56,63400.0,23.6555,23.6942,23.6477,23.6787,63400.0
2013-04-16 11:50:00,30.56,30.61,30.54,30.58,134900.0,23.6787,23.7175,23.6632,23.6942,134900.0
2013-04-16 12:00:00,30.58,30.61,30.55,30.55,106100.0,23.6942,23.7175,23.671,23.671,106100.0
2013-04-16 12:10:00,30.55,30.57,30.51,30.51,91900.0,23.671,23.6865,23.64,23.64,91900.0
2013-04-16 12:20:00,30.51,30.56,30.51,30.55,69400.0,23.64,23.6787,23.64,23.671,69400.0
2013-04-16 12:30:00,30.55,30.6,30.54,30.57,80800.0,23.671,23.7097,23.6632,23.6865,80800.0
2013-04-16 12:40:00,30.58,30.59,30.53,30.53,76400.0,23.6942,23.702,23.6555,23.6555,76400.0
2013-04-16 12:50:00,30.54,30.66,30.53,30.65,187600.0,23.6632,23.7562,23.6555,23.7485,187600.0
2013-04-16 13:00:00,30.65,30.73,30.65,30.7,386400.0,23.7485,23.8105,23.7485,23.7872,386400.0
2013-04-16 13:10:00,30.7,30.71,30.65,30.65,204300.0,23.7872,23.795,23.7485,23.7485,204300.0
2013-04-16 13:20:00,30.65,30.7,30.65,30.69,189600.0,23.7485,23.7872,23.7485,23.7795,189600.0
2013-04-16 13:30:00,30.68,30.71,30.66,30.69,253500.0,23.7717,23.795,23.7562,23.7795,253500.0
2013-04-16 13:40:00,30.7,30.7,30.61,30.63,139800.0,23.7872,23.7872,23.7175,23.733,139800.0
2013-04-16 13:50:00,30.63,30.65,30.62,30.64,88200.0,23.733,23.7485,23.7252,23.7407,88200.0
2013-04-16 14:00:00,30.64,30.68,30.64,30.66,137200.0,23.7407,23.7717,23.7407,23.7562,137200.0
2013-04-16 14:10:00,30.67,30.67,30.61,30.63,119200.0,23.764,23.764,23.7175,23.733,119200.0
2013-04-16 14:20:00,30.63,30.64,30.59,30.61,88800.0,23.733,23.7407,23.702,23.7175,88800.0
2013-04-16 14:30:00,30.61,30.62,30.59,30.6,223800.0,23.7175,23.7252,23.702,23.7097,223800.0
2013-04-16 14:40:00,30.61,30.63,30.6,30.63,54200.0,23.7175,23.733,23.7097,23.733,54200.0
2013-04-16 14:50:00,30.63,30.63,30.53,30.54,166600.0,23.733,23.733,23.6555,23.6632,166600.0
2013-04-16 15:00:00,30.54,30.6,30.54,30.59,138500.0,23.6632,23.7097,23.6632,23.702,138500.0
2013-04-16 15:10:00,30.58,30.64,30.57,30.59,108000.0,23.6942,23.7407,23.6865,23.702,108000.0
2013-04-16 15:20:00,30.59,30.63,30.59,30.61,183000.0,23.702,23.733,23.702,23.7175,183000.0
2013-04-16 15:30:00,30.61,30.65,30.59,30.63,275900.0,23.7175,23.7485,23.702,23.733,275900.0
2013-04-16 15:40:00,30.63,30.66,30.61,30.63,613200.0,23.733,23.7562,23.7175,23.733,613200.0
2013-04-16 15:50:00,30.64,30.65,30.6,30.62,807700.0,23.7407,23.7485,23.7097,23.7252,807700.0
2013-04-17 09:30:00,30.39,30.5,30.35,30.42,383500.0,23.547,23.6322,23.516,23.5703,383500.0
2013-04-17 09:40:00,30.41,30.47,30.4,30.43,228100.0,23.5625,23.609,23.5548,23.578,228100.0
2013-04-17 09:50:00,30.43,30.52,30.39,30.42,210400.0,23.578,23.6477,23.547,23.5703,210400.0
2013-04-17 10:00:00,30.42,30.45,30.36,30.37,190600.0,23.5703,23.5935,23.5238,23.5315,190600.0
2013-04-17 10:10:00,30.37,30.42,30.27,30.28,263200.0,23.5315,23.5703,23.454,23.4618,263200.0
2013-04-17 10:20:00,30.27,30.35,30.25,30.34,252600.0,23.454,23.516,23.4385,23.5083,252600.0
2013-04-17 10:30:00,30.33,30.39,30.26,30.26,391300.0,23.5005,23.547,23.4463,23.4463,391300.0
2013-04-17 10:40:00,30.26,30.26,30.14,30.17,307200.0,23.4463,23.4463,23.3533,23.3765,307200.0
2013-04-17 10:50:00,30.16,30.19,30.04,30.05,322700.0,23.3688,23.392,23.2758,23.2836,322700.0
2013-04-17 11:00:00,30.06,30.11,30.04,30.07,266700.0,23.2913,23.3301,23.2758,23.2991,266700.0
2013-04-17 11:10:00,30.08,30.17,30.08,30.13,260000.0,23.3068,23.3765,23.3068,23.3456,260000.0
2013-04-17 11:20:00,30.13,30.14,30.09,30.1,148500.0,23.3456,23.3533,23.3146,23.3223,148500.0
2013-04-17 11:30:00,30.1,30.12,30.07,30.11,287500.0,23.3223,23.3378,23.2991,23.3301,287500.0
2013-04-17 11:40:00,30.11,30.13,30.08,30.12,221300.0,23.3301,23.3456,23.3068,23.3378,221300.0
2013-04-17 11:50:00,30.12,30.13,30.09,30.11,483900.0,23.3378,23.3456,23.3146,23.3301,483900.0
2013-04-17 12:00:00,30.11,30.13,30.04,30.04,231100.0,23.3301,23.3456,23.2758,23.2758,231100.0
2013-04-17 12:10:00,30.05,30.05,29.99,30.02,324100.0,23.2836,23.2836,23.2371,23.2603,324100.0
2013-04-17 12:20:00,30.02,30.02,29.9,29.9,229400.0,23.2603,23.2603,23.1673,23.1673,229400.0
2013-04-17 12:30:00,29.9,29.94,29.86,29.91,472400.0,23.1673,23.1983,23.1364,23.1751,472400.0
2013-04-17 12:40:00,29.92,29.95,29.86,29.86,317400.0,23.1828,23.2061,23.1364,23.1364,317400.0
2013-04-17 12:50:00,29.86,29.86,29.75,29.84,596800.0,23.1364,23.1364,23.0511,23.1209,596800.0
2013-04-17 13:00:00,29.84,29.88,29.83,29.86,144000.0,23.1209,23.1518,23.1131,23.1364,144000.0
2013-04-17 13:10:00,29.86,29.87,29.83,29.84,173000.0,23.1364,23.1441,23.1131,23.1209,173000.0
2013-04-17 13:20:00,29.84,29.87,29.82,29.85,204600.0,23.1209,23.1441,23.1054,23.1286,204600.0
2013-04-17 13:30:00,29.85,29.89,29.83,29.86,243900.0,23.1286,23.1596,23.1131,23.1364,243900.0
2013-04-17 13:40:00,29.85,29.97,29.85,29.94,372400.0,23.1286,23.2216,23.1286,23.1983,372400.0
2013-04-17 13:50:00,29.94,29.95,29.91,29.95,185100.0,23.1983,23.2061,23.1751,23.2061,185100.0
2013-04-17 14:00:00,29.95,29.98,29.94,29.98,589400.0,23.2061,23.2293,23.1983,23.2293,589400.0
2013-04-17 14:10:00,29.98,30.02,29.97,29.97,210300.0,23.2293,23.2603,23.2216,23.2216,210300.0
2013-04-17 14:20:00,29.97,30.01,29.93,29.96,439600.0,23.2216,23.2526,23.1906,23.2138,439600.0
2013-04-17 14:30:00,29.97,29.97,29.92,29.96,339400.0,23.2216,23.2216,23.1828,23.2138,339400.0
2013-04-17 14:40:00,29.96,29.98,29.91,29.91,331400.0,23.2138,23.2293,23.1751,23.1751,331400.0
2013-04-17 14:50:00,29.91,29.98,29.88,29.97,218600.0,23.1751,23.2293,23.1518,23.2216,218600.0
2013-04-17 15:00:00,29.97,30.01,29.93,29.95,225300.0,23.2216,23.2526,23.1906,23.2061,225300.0
2013-04-17 15:10:00,29.95,29.97,29.9,29.92,300900.0,23.2061,23.2216,23.1673,23.1828,300900.0
2013-04-17 15:20:00,29.92,29.94,29.88,29.9,463200.0,23.1828,23.1983,23.1518,23.1673,463200.0
2013-04-17 15:30:00,29.89,29.92,29.8,29.83,778200.0,23.1596,23.1828,23.0899,23.1131,778200.0
2013-04-17 15:40:00,29.82,29.89,29.82,29.89,547900.0,23.1054,23.1596,23.1054,23.1596,547900.0
2013-04-17 15:50:00,29.89,29.95,29.82,29.82,1242500.0,23.1596,23.2061,23.1054,23.1054,1242500.0
2013-04-18 09:30:00,29.79,29.86,29.73,29.82,588400.0,23.0821,23.1364,23.0356,23.1054,588400.0
2013-04-18 09:40:00,29.81,29.94,29.79,29.89,423100.0,23.0976,23.1983,23.0821,23.1596,423100.0
2013-04-18 09:50:00,29.88,29.9,29.82,29.9,265000.0,23.1518,23.1673,23.1054,23.1673,265000.0
2013-04-18 10:00:00,29.89,29.9,29.8,29.87,403800.0,23.1596,23.1673,23.0899,23.1441,403800.0
2013-04-18 10:10:00,29.87,29.91,29.82,29.82,239800.0,23.1441,23.1751,23.1054,23.1054,239800.0
2013-04-18 10:20:00,29.82,29.91,29.82,29.9,275900.0,23.1054,23.1751,23.1054,23.1673,275900.0
2013-04-18 10:30:00,29.91,29.99,29.9,29.95,226500.0,23.1751,23.2371,23.1673,23.2061,226500.0
2013-04-18 10:40:00,29.95,30.01,29.94,30.0,316100.0,23.2061,23.2526,23.1983,23.2448,316100.0
2013-04-18 10:50:00,30.0,30.04,29.98,29.99,255000.0,23.2448,23.2758,23.2293,23.2371,255000.0
2013-04-18 11:00:00,29.99,29.99,29.92,29.94,216400.0,23.2371,23.2371,23.1828,23.1983,216400.0
2013-04-18 11:10:00,29.94,29.99,29.93,29.97,129600.0,23.1983,23.2371,23.1906,23.2216,129600.0
2013-04-18 11:20:00,29.97,30.0,29.95,29.98,368600.0,23.2216,23.2448,23.2061,23.2293,368600.0
2013-04-18 11:30:00,29.98,30.0,29.92,29.95,263700.0,23.2293,23.2448,23.1828,23.2061,263700.0
2013-04-18 11:40:00,29.95,29.97,29.9,29.93,199600.0,23.2061,23.2216,23.1673,23.1906,199600.0
2013-04-18 11:50:00,29.93,29.94,29.88,29.91,122200.0,23.1906,23.1983,23.1518,23.1751,122200.0
2013-04-18 12:00:00,29.91,29.93,29.88,29.92,193600.0,23.1751,23.1906,23.1518,23.1828,193600.0
2013-04-18 12:10:00,29.92,29.97,29.92,29.93,214100.0,23.1828,23.2216,23.1828,23.1906,214100.0
2013-04-18 12:20:00,29.93,30.02,29.92,30.02,374000.0,23.1906,23.2603,23.1828,23.2603,374000.0
2013-04-18 12:30:00,30.02,30.03,29.96,29.98,187400.0,23.2603,23.2681,23.2138,23.2293,187400.0
2013-04-18 12:40:00,29.97,30.01,29.96,30.01,301000.0,23.2216,23.2526,23.2138,23.2526,301000.0
2013-04-18 12:50:00,30.01,30.07,29.99,30.07,498400.0,23.2526,23.2991,23.2371,23.2991,498400.0
2013-04-18 13:00:00,30.07,30.12,30.06,30.11,201600.0,23.2991,23.3378,23.2913,23.3301,201600.0
2013-04-18 13:10:00,30.12,30.16,30.07,30.07,204900.0,23.3378,23.3688,23.2991,23.2991,204900.0
2013-04-18 13:20:00,30.08,30.1,30.04,30.05,248700.0,23.3068,23.3223,23.2758,23.2836,248700.0
2013-04-18 13:30:00,30.05,30.09,30.01,30.09,218200.0,23.2836,23.3146,23.2526,23.3146,218200.0
2013-04-18 13:40:00,30.09,30.1,30.04,30.06,247800.0,23.3146,23.3223,23.2758,23.2913,247800.0
2013-04-18 13:50:00,30.06,30.06,30.02,30.06,97200.0,23.2913,23.2913,23.2603,23.2913,97200.0
2013-04-18 14:00:00,30.05,30.08,30.02,30.02,402700.0,23.2836,23.3068,23.2603,23.2603,402700.0
2013-04-18 14:10:00,30.02,30.02,29.98,29.99,172900.0,23.2603,23.2603,23.2293,23.2371,172900.0
2013-04-18 14:20:00,29.99,30.04,29.96,30.03,189200.0,23.2371,23.2758,23.2138,23.2681,189200.0
2013-04-18 14:30:00,30.03,30.06,30.03,30.06,218700.0,23.2681,23.2913,23.2681,23.2913,218700.0
2013-04-18 14:40:00,30.06,30.07,30.01,30.04,323500.0,23.2913,23.2991,23.2526,23.2758,323500.0
2013-04-18 14:50:00,30.04,30.06,29.99,30.06,359300.0,23.2758,23.2913,23.2371,23.2913,359300.0
2013-04-18 15:00:00,30.05,30.11,30.05,30.09,253500.0,23.2836,23.3301,23.2836,23.3146,253500.0
2013-04-18 15:10:00,30.1,30.11,30.07,30.07,167800.0,23.3223,23.3301,23.2991,23.2991,167800.0
2013-04-18 15:20:00,30.07,30.09,30.04,30.06,282900.0,23.2991,23.3146,23.2758,23.2913,282900.0
2013-04-18 15:30:00,30.06,30.1,30.06,30.06,234900.0,23.2913,23.3223,23.2913,23.2913,234900.0
2013-04-18 15:40:00,30.06,30.12,30.05,30.11,310000.0,23.2913,23.3378,23.2836,23.3301,310000.0
2013-04-18 15:50:00,30.11,30.13,30.08,30.1,937800.0,23.3301,23.3456,23.3068,23.3223,937800.0
2013-04-19 09:30:00,30.14,30.83,30.05,30.8,2641300.0,23.3533,23.8879,23.2836,23.8647,2641300.0
2013-04-19 09:40:00,30.8,30.89,30.74,30.77,663900.0,23.8647,23.9344,23.8182,23.8414,663900.0
2013-04-19 09:50:00,30.78,30.86,30.72,30.77,556800.0,23.8492,23.9112,23.8027,23.8414,556800.0
2013-04-19 10:00:00,30.76,30.81,30.72,30.72,550900.0,23.8337,23.8724,23.8027,23.8027,550900.0
2013-04-19 10:10:00,30.72,30.76,30.68,30.76,458200.0,23.8027,23.8337,23.7717,23.8337,458200.0
2013-04-19 10:20:00,30.76,30.89,30.69,30.87,814200.0,23.8337,23.9344,23.7795,23.9189,814200.0
2013-04-19 10:30:00,30.89,30.95,30.84,30.95,556900.0,23.9344,23.9809,23.8957,23.9809,556900.0
2013-04-19 10:40:00,30.95,31.08,30.95,31.04,912500.0,23.9809,24.0816,23.9809,24.0506,912500.0
2013-04-19 10:50:00,31.04,31.06,31.01,31.02,320800.0,24.0506,24.0661,24.0274,24.0352,320800.0
2013-04-19 11:00:00,31.02,31.24,31.02,31.22,682200.0,24.0352,24.2056,24.0352,24.1901,682200.0
2013-04-19 11:10:00,31.21,31.23,31.17,31.21,644200.0,24.1824,24.1979,24.1514,24.1824,644200.0
2013-04-19 11:20:00,31.22,31.23,31.17,31.18,318500.0,24.1901,24.1979,24.1514,24.1591,318500.0
2013-04-19 11:30:00,31.18,31.28,31.16,31.23,570600.0,24.1591,24.2366,24.1436,24.1979,570600.0
2013-04-19 11:40:00,31.23,31.3,31.2,31.28,289600.0,24.1979,24.2521,24.1746,24.2366,289600.0
2013-04-19 11:50:00,31.28,31.31,31.25,31.27,215200.0,24.2366,24.2599,24.2134,24.2289,215200.0
2013-04-19 12:00:00,31.27,31.42,31.27,31.42,509700.0,24.2289,24.3451,24.2289,24.3451,509700.0
2013-04-19 12:10:00,31.42,31.45,31.4,31.42,642800.0,24.3451,24.3683,24.3296,24.3451,642800.0
2013-04-19 12:20:00,31.42,31.44,31.36,31.4,775000.0,24.3451,24.3606,24.2986,24.3296,775000.0
2013-04-19 12:30:00,31.4,31.52,31.4,31.52,1115000.0,24.3296,24.4226,24.3296,24.4226,1115000.0
2013-04-19 12:40:00,31.51,31.55,31.5,31.54,479100.0,24.4148,24.4458,24.4071,24.4381,479100.0
2013-04-19 12:50:00,31.53,31.6,31.53,31.6,160300.0,24.4303,24.4846,24.4303,24.4846,160300.0
2013-04-19 13:00:00,31.6,31.64,31.56,31.64,586500.0,24.4846,24.5155,24.4536,24.5155,586500.0
2013-04-19 13:10:00,31.64,31.69,31.62,31.69,388400.0,24.5155,24.5543,24.5,24.5543,388400.0
2013-04-19 13:20:00,31.69,31.8,31.67,31.7,754600.0,24.5543,24.6395,24.5388,24.562,754600.0
2013-04-19 13:30:00,31.7,31.7,31.56,31.58,473900.0,24.562,24.562,24.4536,24.4691,473900.0
2013-04-19 13:40:00,31.58,31.58,31.53,31.56,253400.0,24.4691,24.4691,24.4303,24.4536,253400.0
2013-04-19 13:50:00,31.56,31.59,31.55,31.55,392000.0,24.4536,24.4768,24.4458,24.4458,392000.0
2013-04-19 14:00:00,31.56,31.56,31.47,31.52,431600.0,24.4536,24.4536,24.3838,24.4226,431600.0
2013-04-19 14:10:00,31.53,31.59,31.49,31.51,332700.0,24.4303,24.4768,24.3993,24.4148,332700.0
2013-04-19 14:20:00,31.5,31.53,31.49,31.51,286600.0,24.4071,24.4303,24.3993,24.4148,286600.0
2013-04-19 14:30:00,31.52,31.56,31.49,31.55,460000.0,24.4226,24.4536,24.3993,24.4458,460000.0
2013-04-19 14:40:00,31.55,31.56,31.39,31.42,490700.0,24.4458,24.4536,24.3218,24.3451,490700.0
2013-04-19 14:50:00,31.42,31.51,31.41,31.5,422400.0,24.3451,24.4148,24.3373,24.4071,422400.0
2013-04-19 15:00:00,31.51,31.58,31.5,31.55,426900.0,24.4148,24.4691,24.4071,24.4458,426900.0
2013-04-19 15:10:00,31.54,31.59,31.52,31.54,361700.0,24.4381,24.4768,24.4226,24.4381,361700.0
2013-04-19 15:20:00,31.54,31.64,31.54,31.63,446900.0,24.4381,24.5155,24.4381,24.5078,446900.0
2013-04-19 15:30:00,31.64,31.7,31.63,31.66,568400.0,24.5155,24.562,24.5078,24.531,568400.0
2013-04-19 15:40:00,31.66,31.69,31.62,31.65,538600.0,24.531,24.5543,24.5,24.5233,538600.0
2013-04-19 15:50:00,31.66,31.72,31.62,31.67,1256500.0,24.531,24.5775,24.5,24.5388,1256500.0
2013-04-22 09:30:00,31.4,31.58,31.28,31.38,1229300.0,24.3296,24.4691,24.2366,24.3141,1229300.0
2013-04-22 09:40:00,31.39,31.39,31.26,31.27,646500.0,24.3218,24.3218,24.2211,24.2289,646500.0
2013-04-22 09:50:00,31.26,31.35,31.26,31.33,460400.0,24.2211,24.2908,24.2211,24.2753,460400.0
2013-04-22 10:00:00,31.33,31.36,31.28,31.28,533100.0,24.2753,24.2986,24.2366,24.2366,533100.0
2013-04-22 10:10:00,31.28,31.34,31.28,31.31,426100.0,24.2366,24.2831,24.2366,24.2599,426100.0
2013-04-22 10:20:00,31.31,31.37,31.3,31.33,413200.0,24.2599,24.3063,24.2521,24.2753,413200.0
2013-04-22 10:30:00,31.33,31.36,31.29,31.33,398300.0,24.2753,24.2986,24.2444,24.2753,398300.0
2013-04-22 10:40:00,31.32,31.44,31.29,31.43,502300.0,24.2676,24.3606,24.2444,24.3528,502300.0
2013-04-22 10:50:00,31.43,31.55,31.43,31.51,383700.0,24.3528,24.4458,24.3528,24.4148,383700.0
2013-04-22 11:00:00,31.5,31.51,31.48,31.49,279700.0,24.4071,24.4148,24.3916,24.3993,279700.0
2013-04-22 11:10:00,31.5,31.54,31.46,31.54,235100.0,24.4071,24.4381,24.3761,24.4381,235100.0
2013-04-22 11:20:00,31.53,31.54,31.48,31.5,137700.0,24.4303,24.4381,24.3916,24.4071,137700.0
2013-04-22 11:30:00,31.51,31.55,31.5,31.54,307700.0,24.4148,24.4458,24.4071,24.4381,307700.0
2013-04-22 11:40:00,31.55,31.56,31.51,31.51,336900.0,24.4458,24.4536,24.4148,24.4148,336900.0
2013-04-22 11:50:00,31.52,31.52,31.48,31.5,219800.0,24.4226,24.4226,24.3916,24.4071,219800.0
2013-04-22 12:00:00,31.5,31.55,31.48,31.55,188800.0,24.4071,24.4458,24.3916,24.4458,188800.0
2013-04-22 12:10:00,31.55,31.63,31.53,31.63,413200.0,24.4458,24.5078,24.4303,24.5078,413200.0
2013-04-22 12:20:00,31.63,31.64,31.59,31.6,137600.0,24.5078,24.5155,24.4768,24.4846,137600.0
2013-04-22 12:30:00,31.61,31.65,31.59,31.64,183100.0,24.4923,24.5233,24.4768,24.5155,183100.0
2013-04-22 12:40:00,31.64,31.64,31.59,31.61,152900.0,24.5155,24.5155,24.4768,24.4923,152900.0
2013-04-22 12:50:00,31.6,31.61,31.57,31.6,187900.0,24.4846,24.4923,24.4613,24.4846,187900.0
2013-04-22 13:00:00,31.6,31.61,31.53,31.53,173800.0,24.4846,24.4923,24.4303,24.4303,173800.0
2013-04-22 13:10:00,31.54,31.54,31.49,31.5,141100.0,24.4381,24.4381,24.3993,24.4071,141100.0
2013-04-22 13:20:00,31.5,31.5,31.48,31.49,138200.0,24.4071,24.4071,24.3916,24.3993,138200.0
2013-04-22 13:30:00,31.49,31.53,31.49,31.5,137100.0,24.3993,24.4303,24.3993,24.4071,137100.0
2013-04-22 13:40:00,31.5,31.55,31.5,31.54,139200.0,24.4071,24.4458,24.4071,24.4381,139200.0
2013-04-22 13:50:00,31.53,31.54,31.53,31.54,121000.0,24.4303,24.4381,24.4303,24.4381,121000.0
2013-04-22 14:00:00,31.54,31.56,31.53,31.54,152100.0,24.4381,24.4536,24.4303,24.4381,152100.0
2013-04-22 14:10:00,31.53,31.58,31.53,31.55,181100.0,24.4303,24.4691,24.4303,24.4458,181100.0
2013-04-22 14:20:00,31.55,31.62,31.55,31.59,213800.0,24.4458,24.5,24.4458,24.4768,213800.0
2013-04-22 14:30:00,31.59,31.59,31.56,31.58,126500.0,24.4768,24.4768,24.4536,24.4691,126500.0
2013-04-22 14:40:00,31.59,31.61,31.59,31.6,154400.0,24.4768,24.4923,24.4768,24.4846,154400.0
2013-04-22 14:50:00,31.6,31.63,31.59,31.61,215400.0,24.4846,24.5078,24.4768,24.4923,215400.0
2013-04-22 15:00:00,31.6,31.62,31.59,31.6,270200.0,24.4846,24.5,24.4768,24.4846,270200.0
2013-04-22 15:10:00,31.6,31.61,31.59,31.61,214400.0,24.4846,24.4923,24.4768,24.4923,214400.0
2013-04-22 15:20:00,31.6,31.61,31.59,31.6,266400.0,24.4846,24.4923,24.4768,24.4846,266400.0
2013-04-22 15:30:00,31.6,31.6,31.56,31.59,370800.0,24.4846,24.4846,24.4536,24.4768,370800.0
2013-04-22 15:40:00,31.59,31.59,31.58,31.58,304200.0,24.4768,24.4768,24.4691,24.4691,304200.0
2013-04-22 15:50:00,31.58,31.6,31.53,31.54,1182400.0,24.4691,24.4846,24.4303,24.4381,1182400.0
2013-04-23 09:30:00,31.56,31.78,31.5,31.78,1181500.0,24.4536,24.624,24.4071,24.624,1181500.0
2013-04-23 09:40:00,31.78,31.84,31.75,31.8,409400.0,24.624,24.6705,24.6008,24.6395,409400.0
2013-04-23 09:50:00,31.79,31.9,31.78,31.79,403300.0,24.6318,24.717,24.624,24.6318,403300.0
2013-04-23 10:00:00,31.79,31.95,31.78,31.95,631700.0,24.6318,24.7557,24.624,24.7557,631700.0
2013-04-23 10:10:00,31.94,31.99,31.92,31.94,458800.0,24.748,24.7867,24.7325,24.748,458800.0
2013-04-23 10:20:00,31.93,31.95,31.86,31.89,367500.0,24.7402,24.7557,24.686,24.7093,367500.0
2013-04-23 10:30:00,31.89,31.97,31.89,31.93,302900.0,24.7093,24.7712,24.7093,24.7402,302900.0
2013-04-23 10:40:00,31.92,31.99,31.92,31.95,605100.0,24.7325,24.7867,24.7325,24.7557,605100.0
2013-04-23 10:50:00,31.95,31.99,31.94,31.94,301000.0,24.7557,24.7867,24.748,24.748,301000.0
2013-04-23 11:00:00,31.94,31.99,31.93,31.99,177700.0,24.748,24.7867,24.7402,24.7867,177700.0
2013-04-23 11:10:00,31.98,32.01,31.96,31.98,381100.0,24.779,24.8022,24.7635,24.779,381100.0
2013-04-23 11:20:00,31.99,32.02,31.94,31.95,439800.0,24.7867,24.81,24.748,24.7557,439800.0
2013-04-23 11:30:00,31.95,32.02,31.94,32.0,244900.0,24.7557,24.81,24.748,24.7945,244900.0
2013-04-23 11:40:00,32.0,32.0,31.95,31.97,169800.0,24.7945,24.7945,24.7557,24.7712,169800.0
2013-04-23 11:50:00,31.98,32.0,31.94,31.96,202000.0,24.779,24.7945,24.748,24.7635,202000.0
2013-04-23 12:00:00,31.96,31.98,31.94,31.98,145900.0,24.7635,24.779,24.748,24.779,145900.0
2013-04-23 12:10:00,31.98,31.98,31.93,31.96,192500.0,24.779,24.779,24.7402,24.7635,192500.0
2013-04-23 12:20:00,31.96,31.99,31.93,31.99,139600.0,24.7635,24.7867,24.7402,24.7867,139600.0
2013-04-23 12:30:00,31.99,31.99,31.89,31.94,311300.0,24.7867,24.7867,24.7093,24.748,311300.0
2013-04-23 12:40:00,31.93,31.96,31.92,31.95,207200.0,24.7402,24.7635,24.7325,24.7557,207200.0
2013-04-23 12:50:00,31.95,31.97,31.95,31.96,106800.0,24.7557,24.7712,24.7557,24.7635,106800.0
2013-04-23 13:00:00,31.96,31.98,31.65,31.68,806000.0,24.7635,24.779,24.5233,24.5465,806000.0
2013-04-23 13:10:00,31.69,31.96,31.65,31.9,826100.0,24.5543,24.7635,24.5233,24.717,826100.0
2013-04-23 13:20:00,31.89,31.91,31.86,31.88,204100.0,24.7093,24.7247,24.686,24.7015,204100.0
2013-04-23 13:30:00,31.88,31.89,31.84,31.87,187800.0,24.7015,24.7093,24.6705,24.6938,187800.0
2013-04-23 13:40:00,31.86,31.89,31.83,31.89,157100.0,24.686,24.7093,24.6628,24.7093,157100.0
2013-04-23 13:50:00,31.89,31.89,31.83,31.84,147600.0,24.7093,24.7093,24.6628,24.6705,147600.0
2013-04-23 14:00:00,31.84,31.85,31.81,31.83,174300.0,24.6705,24.6783,24.6473,24.6628,174300.0
2013-04-23 14:10:00,31.83,31.85,31.77,31.77,205900.0,24.6628,24.6783,24.6163,24.6163,205900.0
2013-04-23 14:20:00,31.77,31.78,31.75,31.76,135400.0,24.6163,24.624,24.6008,24.6085,135400.0
2013-04-23 14:30:00,31.77,31.79,31.75,31.78,122600.0,24.6163,24.6318,24.6008,24.624,122600.0
2013-04-23 14:40:00,31.78,31.79,31.75,31.78,152100.0,24.624,24.6318,24.6008,24.624,152100.0
2013-04-23 14:50:00,31.78,31.79,31.76,31.79,120800.0,24.624,24.6318,24.6085,24.6318,120800.0
2013-04-23 15:00:00,31.79,31.82,31.78,31.8,162000.0,24.6318,24.655,24.624,24.6395,162000.0
2013-04-23 15:10:00,31.8,31.83,31.79,31.82,181700.0,24.6395,24.6628,24.6318,24.655,181700.0
2013-04-23 15:20:00,31.82,31.89,31.81,31.88,158900.0,24.655,24.7093,24.6473,24.7015,158900.0
2013-04-23 15:30:00,31.88,31.88,31.83,31.84,239000.0,24.7015,24.7015,24.6628,24.6705,239000.0
2013-04-23 15:40:00,31.84,31.85,31.81,31.84,248500.0,24.6705,24.6783,24.6473,24.6705,248500.0
2013-04-23 15:50:00,31.85,31.88,31.82,31.85,651600.0,24.6783,24.7015,24.655,24.6783,651600.0
2013-04-24 09:30:00,32.02,32.1,31.86,31.88,433200.0,24.81,24.872,24.686,24.7015,433200.0
2013-04-24 09:40:00,31.87,31.91,31.82,31.87,234900.0,24.6938,24.7247,24.655,24.6938,234900.0
2013-04-24 09:50:00,31.87,31.89,31.8,31.84,373000.0,24.6938,24.7093,24.6395,24.6705,373000.0
2013-04-24 10:00:00,31.85,31.86,31.72,31.74,632700.0,24.6783,24.686,24.5775,24.593,632700.0
2013-04-24 10:10:00,31.73,31.75,31.69,31.74,325000.0,24.5853,24.6008,24.5543,24.593,325000.0
2013-04-24 10:20:00,31.73,31.75,31.68,31.74,201700.0,24.5853,24.6008,24.5465,24.593,201700.0
2013-04-24 10:30:00,31.75,31.78,31.73,31.76,220900.0,24.6008,24.624,24.5853,24.6085,220900.0
2013-04-24 10:40:00,31.75,31.82,31.73,31.8,210700.0,24.6008,24.655,24.5853,24.6395,210700.0
2013-04-24 10:50:00,31.8,31.84,31.78,31.8,110400.0,24.6395,24.6705,24.624,24.6395,110400.0
2013-04-24 11:00:00,31.8,31.85,31.75,31.75,124900.0,24.6395,24.6783,24.6008,24.6008,124900.0
2013-04-24 11:10:00,31.74,31.74,31.63,31.63,185600.0,24.593,24.593,24.5078,24.5078,185600.0
2013-04-24 11:20:00,31.64,31.67,31.61,31.63,249300.0,24.5155,24.5388,24.4923,24.5078,249300.0
2013-04-24 11:30:00,31.63,31.67,31.62,31.62,187100.0,24.5078,24.5388,24.5,24.5,187100.0
2013-04-24 11:40:00,31.62,31.63,31.6,31.61,135500.0,24.5,24.5078,24.4846,24.4923,135500.0
2013-04-24 11:50:00,31.62,31.64,31.6,31.62,149900.0,24.5,24.5155,24.4846,24.5,149900.0
2013-04-24 12:00:00,31.62,31.63,31.56,31.61,234200.0,24.5,24.5078,24.4536,24.4923,234200.0
2013-04-24 12:10:00,31.62,31.64,31.59,31.6,105900.0,24.5,24.5155,24.4768,24.4846,105900.0
2013-04-24 12:20:00,31.6,31.63,31.59,31.59,104200.0,24.4846,24.5078,24.4768,24.4768,104200.0
2013-04-24 12:30:00,31.6,31.62,31.57,31.57,92900.0,24.4846,24.5,24.4613,24.4613,92900.0
2013-04-24 12:40:00,31.58,31.58,31.52,31.52,283000.0,24.4691,24.4691,24.4226,24.4226,283000.0
2013-04-24 12:50:00,31.52,31.53,31.5,31.52,219100.0,24.4226,24.4303,24.4071,24.4226,219100.0
2013-04-24 13:00:00,31.52,31.53,31.5,31.51,174900.0,24.4226,24.4303,24.4071,24.4148,174900.0
2013-04-24 13:10:00,31.52,31.55,31.47,31.53,189200.0,24.4226,24.4458,24.3838,24.4303,189200.0
2013-04-24 13:20:00,31.54,31.58,31.51,31.58,146100.0,24.4381,24.4691,24.4148,24.4691,146100.0
2013-04-24 13:30:00,31.58,31.58,31.52,31.52,73300.0,24.4691,24.4691,24.4226,24.4226,73300.0
2013-04-24 13:40:00,31.52,31.55,31.5,31.55,207000.0,24.4226,24.4458,24.4071,24.4458,207000.0
2013-04-24 13:50:00,31.55,31.55,31.49,31.5,317400.0,24.4458,24.4458,24.3993,24.4071,317400.0
2013-04-24 14:00:00,31.5,31.53,31.49,31.49,294800.0,24.4071,24.4303,24.3993,24.3993,294800.0
2013-04-24 14:10:00,31.5,31.53,31.49,31.53,127500.0,24.4071,24.4303,24.3993,24.4303,127500.0
2013-04-24 14:20:00,31.53,31.53,31.5,31.5,68800.0,24.4303,24.4303,24.4071,24.4071,68800.0
2013-04-24 14:30:00,31.5,31.51,31.47,31.48,293400.0,24.4071,24.4148,24.3838,24.3916,293400.0
2013-04-24 14:40:00,31.47,31.49,31.45,31.48,195700.0,24.3838,24.3993,24.3683,24.3916,195700.0
2013-04-24 14:50:00,31.48,31.53,31.46,31.53,515000.0,24.3916,24.4303,24.3761,24.4303,515000.0
2013-04-24 15:00:00,31.53,31.55,31.51,31.52,166200.0,24.4303,24.4458,24.4148,24.4226,166200.0
2013-04-24 15:10:00,31.51,31.54,31.47,31.5,239600.0,24.4148,24.4381,24.3838,24.4071,239600.0
2013-04-24 15:20:00,31.51,31.53,31.48,31.51,226300.0,24.4148,24.4303,24.3916,24.4148,226300.0
2013-04-24 15:30:00,31.52,31.54,31.46,31.48,590000.0,24.4226,24.4381,24.3761,24.3916,590000.0
2013-04-24 15:40:00,31.48,31.51,31.44,31.46,539700.0,24.3916,24.4148,24.3606,24.3761,539700.0
2013-04-24 15:50:00,31.46,31.47,31.42,31.47,656400.0,24.3761,24.3838,24.3451,24.3838,656400.0
2013-04-25 09:30:00,31.59,31.75,31.57,31.72,296200.0,24.4768,24.6008,24.4613,24.5775,296200.0
2013-04-25 09:40:00,31.72,31.74,31.49,31.5,183900.0,24.5775,24.593,24.3993,24.4071,183900.0
2013-04-25 09:50:00,31.5,31.61,31.5,31.57,134100.0,24.4071,24.4923,24.4071,24.4613,134100.0
2013-04-25 10:00:00,31.57,31.6,31.53,31.57,249000.0,24.4613,24.4846,24.4303,24.4613,249000.0
2013-04-25 10:10:00,31.56,31.59,31.48,31.51,195100.0,24.4536,24.4768,24.3916,24.4148,195100.0
2013-04-25 10:20:00,31.52,31.57,31.49,31.53,149600.0,24.4226,24.4613,24.3993,24.4303,149600.0
2013-04-25 10:30:00,31.53,31.57,31.52,31.52,127300.0,24.4303,24.4613,24.4226,24.4226,127300.0
2013-04-25 10:40:00,31.53,31.59,31.51,31.54,113300.0,24.4303,24.4768,24.4148,24.4381,113300.0
2013-04-25 10:50:00,31.55,31.57,31.5,31.51,234300.0,24.4458,24.4613,24.4071,24.4148,234300.0
2013-04-25 11:00:00,31.51,31.55,31.51,31.52,189000.0,24.4148,24.4458,24.4148,24.4226,189000.0
2013-04-25 11:10:00,31.52,31.55,31.51,31.52,160700.0,24.4226,24.4458,24.4148,24.4226,160700.0
2013-04-25 11:20:00,31.51,31.54,31.5,31.53,175900.0,24.4148,24.4381,24.4071,24.4303,175900.0
2013-04-25 11:30:00,31.52,31.55,31.5,31.52,265100.0,24.4226,24.4458,24.4071,24.4226,265100.0
2013-04-25 11:40:00,31.52,31.56,31.5,31.52,282000.0,24.4226,24.4536,24.4071,24.4226,282000.0
2013-04-25 11:50:00,31.52,31.55,31.5,31.53,114100.0,24.4226,24.4458,24.4071,24.4303,114100.0
2013-04-25 12:00:00,31.53,31.57,31.51,31.56,209100.0,24.4303,24.4613,24.4148,24.4536,209100.0
2013-04-25 12:10:00,31.57,31.63,31.56,31.62,239900.0,24.4613,24.5078,24.4536,24.5,239900.0
2013-04-25 12:20:00,31.62,31.64,31.57,31.64,284300.0,24.5,24.5155,24.4613,24.5155,284300.0
2013-04-25 12:30:00,31.63,31.69,31.62,31.69,152900.0,24.5078,24.5543,24.5,24.5543,152900.0
2013-04-25 12:40:00,31.68,31.71,31.67,31.7,133300.0,24.5465,24.5698,24.5388,24.562,133300.0
2013-04-25 12:50:00,31.71,31.74,31.7,31.73,110300.0,24.5698,24.593,24.562,24.5853,110300.0
2013-04-25 13:00:00,31.74,31.75,31.72,31.72,116200.0,24.593,24.6008,24.5775,24.5775,116200.0
2013-04-25 13:10:00,31.72,31.77,31.71,31.75,118400.0,24.5775,24.6163,24.5698,24.6008,118400.0
2013-04-25 13:20:00,31.74,31.78,31.73,31.74,106000.0,24.593,24.624,24.5853,24.593,106000.0
2013-04-25 13:30:00,31.74,31.78,31.73,31.75,90700.0,24.593,24.624,24.5853,24.6008,90700.0
2013-04-25 13:40:00,31.76,31.78,31.75,31.78,80100.0,24.6085,24.624,24.6008,24.624,80100.0
2013-04-25 13:50:00,31.77,31.83,31.77,31.8,132500.0,24.6163,24.6628,24.6163,24.6395,132500.0
2013-04-25 14:00:00,31.81,31.82,31.77,31.78,685100.0,24.6473,24.655,24.6163,24.624,685100.0
2013-04-25 14:10:00,31.78,31.8,31.76,31.79,66400.0,24.624,24.6395,24.6085,24.6318,66400.0
2013-04-25 14:20:00,31.79,31.81,31.77,31.79,198700.0,24.6318,24.6473,24.6163,24.6318,198700.0
2013-04-25 14:30:00,31.78,31.81,31.77,31.79,253900.0,24.624,24.6473,24.6163,24.6318,253900.0
2013-04-25 14:40:00,31.78,31.83,31.75,31.75,304200.0,24.624,24.6628,24.6008,24.6008,304200.0
2013-04-25 14:50:00,31.75,31.76,31.72,31.75,111500.0,24.6008,24.6085,24.5775,24.6008,111500.0
2013-04-25 15:00:00,31.76,31.76,31.68,31.72,144700.0,24.6085,24.6085,24.5465,24.5775,144700.0
2013-04-25 15:10:00,31.72,31.75,31.68,31.71,243500.0,24.5775,24.6008,24.5465,24.5698,243500.0
2013-04-25 15:20:00,31.71,31.74,31.7,31.74,229400.0,24.5698,24.593,24.562,24.593,229400.0
2013-04-25 15:30:00,31.74,31.77,31.72,31.75,292700.0,24.593,24.6163,24.5775,24.6008,292700.0
2013-04-25 15:40:00,31.75,31.75,31.71,31.73,1373400.0,24.6008,24.6008,24.5698,24.5853,1373400.0
2013-04-25 15:50:00,31.73,31.73,31.66,31.68,1285400.0,24.5853,24.5853,24.531,24.5465,1285400.0
2013-04-26 09:30:00,31.78,31.8,31.64,31.66,394300.0,24.624,24.6395,24.5155,24.531,394300.0
2013-04-26 09:40:00,31.67,31.74,31.66,31.71,158000.0,24.5388,24.593,24.531,24.5698,158000.0
2013-04-26 09:50:00,31.72,31.73,31.69,31.73,122900.0,24.5775,24.5853,24.5543,24.5853,122900.0
2013-04-26 10:00:00,31.73,31.78,31.73,31.76,295100.0,24.5853,24.624,24.5853,24.6085,295100.0
2013-04-26 10:10:00,31.76,31.77,31.63,31.68,344300.0,24.6085,24.6163,24.5078,24.5465,344300.0
2013-04-26 10:20:00,31.67,31.68,31.6,31.66,164100.0,24.5388,24.5465,24.4846,24.531,164100.0
2013-04-26 10:30:00,31.66,31.75,31.65,31.74,107400.0,24.531,24.6008,24.5233,24.593,107400.0
2013-04-26 10:40:00,31.74,31.78,31.64,31.66,217700.0,24.593,24.624,24.5155,24.531,217700.0
2013-04-26 10:50:00,31.66,31.67,31.57,31.6,130600.0,24.531,24.5388,24.4613,24.4846,130600.0
2013-04-26 11:00:00,31.59,31.61,31.55,31.55,128300.0,24.4768,24.4923,24.4458,24.4458,128300.0
2013-04-26 11:10:00,31.55,31.63,31.55,31.61,93500.0,24.4458,24.5078,24.4458,24.4923,93500.0
2013-04-26 11:20:00,31.6,31.61,31.56,31.58,91900.0,24.4846,24.4923,24.4536,24.4691,91900.0
2013-04-26 11:30:00,31.58,31.59,31.52,31.58,153000.0,24.4691,24.4768,24.4226,24.4691,153000.0
2013-04-26 11:40:00,31.58,31.59,31.54,31.56,74400.0,24.4691,24.4768,24.4381,24.4536,74400.0
2013-04-26 11:50:00,31.55,31.59,31.55,31.59,91200.0,24.4458,24.4768,24.4458,24.4768,91200.0
2013-04-26 12:00:00,31.58,31.6,31.56,31.57,125700.0,24.4691,24.4846,24.4536,24.4613,125700.0
2013-04-26 12:10:00,31.57,31.58,31.53,31.57,154400.0,24.4613,24.4691,24.4303,24.4613,154400.0
2013-04-26 12:20:00,31.58,31.6,31.54,31.54,125300.0,24.4691,24.4846,24.4381,24.4381,125300.0
2013-04-26 12:30:00,31.54,31.55,31.5,31.54,215200.0,24.4381,24.4458,24.4071,24.4381,215200.0
2013-04-26 12:40:00,31.53,31.54,31.47,31.48,225900.0,24.4303,24.4381,24.3838,24.3916,225900.0
2013-04-26 12:50:00,31.48,31.53,31.48,31.52,567900.0,24.3916,24.4303,24.3916,24.4226,567900.0
2013-04-26 13:00:00,31.52,31.54,31.5,31.54,185500.0,24.4226,24.4381,24.4071,24.4381,185500.0
2013-04-26 13:10:00,31.54,31.57,31.53,31.54,117300.0,24.4381,24.4613,24.4303,24.4381,117300.0
2013-04-26 13:20:00,31.53,31.59,31.53,31.57,136300.0,24.4303,24.4768,24.4303,24.4613,136300.0
2013-04-26 13:30:00,31.58,31.59,31.57,31.58,140600.0,24.4691,24.4768,24.4613,24.4691,140600.0
2013-04-26 13:40:00,31.58,31.62,31.57,31.6,161700.0,24.4691,24.5,24.4613,24.4846,161700.0
2013-04-26 13:50:00,31.6,31.61,31.6,31.61,132500.0,24.4846,24.4923,24.4846,24.4923,132500.0
2013-04-26 14:00:00,31.61,31.63,31.6,31.61,238000.0,24.4923,24.5078,24.4846,24.4923,238000.0
2013-04-26 14:10:00,31.61,31.62,31.57,31.59,117200.0,24.4923,24.5,24.4613,24.4768,117200.0
2013-04-26 14:20:00,31.6,31.61,31.59,31.61,269300.0,24.4846,24.4923,24.4768,24.4923,269300.0
2013-04-26 14:30:00,31.6,31.61,31.55,31.57,217600.0,24.4846,24.4923,24.4458,24.4613,217600.0
2013-04-26 14:40:00,31.58,31.62,31.56,31.59,212700.0,24.4691,24.5,24.4536,24.4768,212700.0
2013-04-26 14:50:00,31.59,31.62,31.58,31.61,199300.0,24.4768,24.5,24.4691,24.4923,199300.0
2013-04-26 15:00:00,31.61,31.65,31.61,31.65,344600.0,24.4923,24.5233,24.4923,24.5233,344600.0
2013-04-26 15:10:00,31.65,31.67,31.63,31.63,174600.0,24.5233,24.5388,24.5078,24.5078,174600.0
2013-04-26 15:20:00,31.63,31.64,31.59,31.62,165200.0,24.5078,24.5155,24.4768,24.5,165200.0
2013-04-26 15:30:00,31.62,31.66,31.61,31.62,297100.0,24.5,24.531,24.4923,24.5,297100.0
2013-04-26 15:40:00,31.61,31.64,31.44,31.55,1118000.0,24.4923,24.5155,24.3606,24.4458,1118000.0
2013-04-26 15:50:00,31.55,31.6,31.54,31.56,1004600.0,24.4458,24.4846,24.4381,24.4536,1004600.0
2013-04-29 09:30:00,31.52,31.6,31.47,31.5,685300.0,24.4226,24.4846,24.3838,24.4071,685300.0
2013-04-29 09:40:00,31.49,31.53,31.43,31.43,248400.0,24.3993,24.4303,24.3528,24.3528,248400.0
2013-04-29 09:50:00,31.44,31.46,31.36,31.38,294600.0,24.3606,24.3761,24.2986,24.3141,294600.0
2013-04-29 10:00:00,31.38,31.44,31.35,31.4,412800.0,24.3141,24.3606,24.2908,24.3296,412800.0
2013-04-29 10:10:00,31.39,31.43,31.35,31.4,254800.0,24.3218,24.3528,24.2908,24.3296,254800.0
2013-04-29 10:20:00,31.41,31.45,31.39,31.39,223500.0,24.3373,24.3683,24.3218,24.3218,223500.0
2013-04-29 10:30:00,31.4,31.43,31.37,31.4,199100.0,24.3296,24.3528,24.3063,24.3296,199100.0
2013-04-29 10:40:00,31.39,31.43,31.39,31.42,164500.0,24.3218,24.3528,24.3218,24.3451,164500.0
2013-04-29 10:50:00,31.42,31.49,31.42,31.49,90900.0,24.3451,24.3993,24.3451,24.3993,90900.0
2013-04-29 11:00:00,31.49,31.51,31.47,31.5,170400.0,24.3993,24.4148,24.3838,24.4071,170400.0
2013-04-29 11:10:00,31.49,31.57,31.49,31.55,107600.0,24.3993,24.4613,24.3993,24.4458,107600.0
2013-04-29 11:20:00,31.56,31.56,31.51,31.51,124300.0,24.4536,24.4536,24.4148,24.4148,124300.0
2013-04-29 11:30:00,31.51,31.53,31.47,31.53,86100.0,24.4148,24.4303,24.3838,24.4303,86100.0
2013-04-29 11:40:00,31.53,31.56,31.52,31.53,77500.0,24.4303,24.4536,24.4226,24.4303,77500.0
2013-04-29 11:50:00,31.53,31.56,31.51,31.55,84100.0,24.4303,24.4536,24.4148,24.4458,84100.0
2013-04-29 12:00:00,31.56,31.6,31.55,31.57,165800.0,24.4536,24.4846,24.4458,24.4613,165800.0
2013-04-29 12:10:00,31.58,31.6,31.57,31.58,64600.0,24.4691,24.4846,24.4613,24.4691,64600.0
2013-04-29 12:20:00,31.58,31.66,31.58,31.63,78300.0,24.4691,24.531,24.4691,24.5078,78300.0
2013-04-29 12:30:00,31.63,31.64,31.6,31.63,96700.0,24.5078,24.5155,24.4846,24.5078,96700.0
2013-04-29 12:40:00,31.64,31.66,31.64,31.65,116700.0,24.5155,24.531,24.5155,24.5233,116700.0
2013-04-29 12:50:00,31.64,31.64,31.62,31.62,73000.0,24.5155,24.5155,24.5,24.5,73000.0
2013-04-29 13:00:00,31.63,31.64,31.6,31.61,118400.0,24.5078,24.5155,24.4846,24.4923,118400.0
2013-04-29 13:10:00,31.62,31.64,31.59,31.61,88600.0,24.5,24.5155,24.4768,24.4923,88600.0
2013-04-29 13:20:00,31.61,31.63,31.57,31.57,163200.0,24.4923,24.5078,24.4613,24.4613,163200.0
2013-04-29 13:30:00,31.58,31.6,31.57,31.59,80200.0,24.4691,24.4846,24.4613,24.4768,80200.0
2013-04-29 13:40:00,31.59,31.61,31.59,31.61,88200.0,24.4768,24.4923,24.4768,24.4923,88200.0
2013-04-29 13:50:00,31.61,31.61,31.6,31.6,53000.0,24.4923,24.4923,24.4846,24.4846,53000.0
2013-04-29 14:00:00,31.61,31.61,31.58,31.6,214300.0,24.4923,24.4923,24.4691,24.4846,214300.0
2013-04-29 14:10:00,31.59,31.63,31.59,31.59,62200.0,24.4768,24.5078,24.4768,24.4768,62200.0
2013-04-29 14:20:00,31.59,31.64,31.57,31.6,204800.0,24.4768,24.5155,24.4613,24.4846,204800.0
2013-04-29 14:30:00,31.6,31.61,31.58,31.6,62300.0,24.4846,24.4923,24.4691,24.4846,62300.0
2013-04-29 14:40:00,31.6,31.62,31.59,31.61,43700.0,24.4846,24.5,24.4768,24.4923,43700.0
2013-04-29 14:50:00,31.62,31.62,31.59,31.61,121600.0,24.5,24.5,24.4768,24.4923,121600.0
2013-04-29 15:00:00,31.62,31.63,31.56,31.58,131300.0,24.5,24.5078,24.4536,24.4691,131300.0
2013-04-29 15:10:00,31.57,31.58,31.55,31.55,85200.0,24.4613,24.4691,24.4458,24.4458,85200.0
2013-04-29 15:20:00,31.55,31.57,31.53,31.57,99500.0,24.4458,24.4613,24.4303,24.4613,99500.0
2013-04-29 15:30:00,31.57,31.63,31.56,31.61,256100.0,24.4613,24.5078,24.4536,24.4923,256100.0
2013-04-29 15:40:00,31.6,31.63,31.59,31.59,399900.0,24.4846,24.5078,24.4768,24.4768,399900.0
2013-04-29 15:50:00,31.59,31.63,31.55,31.62,620700.0,24.4768,24.5078,24.4458,24.5,620700.0
2013-04-30 09:30:00,31.51,31.63,31.38,31.61,433200.0,24.4148,24.5078,24.3141,24.4923,433200.0
2013-04-30 09:40:00,31.61,31.69,31.57,31.68,534400.0,24.4923,24.5543,24.4613,24.5465,534400.0
2013-04-30 09:50:00,31.68,31.69,31.58,31.63,495800.0,24.5465,24.5543,24.4691,24.5078,495800.0
2013-04-30 10:00:00,31.64,31.69,31.5,31.56,235200.0,24.5155,24.5543,24.4071,24.4536,235200.0
2013-04-30 10:10:00,31.57,31.57,31.43,31.5,339200.0,24.4613,24.4613,24.3528,24.4071,339200.0
2013-04-30 10:20:00,31.5,31.53,31.45,31.45,212500.0,24.4071,24.4303,24.3683,24.3683,212500.0
2013-04-30 10:30:00,31.45,31.45,31.36,31.41,513600.0,24.3683,24.3683,24.2986,24.3373,513600.0
2013-04-30 10:40:00,31.41,31.43,31.38,31.39,275800.0,24.3373,24.3528,24.3141,24.3218,275800.0
2013-04-30 10:50:00,31.38,31.41,31.36,31.38,120700.0,24.3141,24.3373,24.2986,24.3141,120700.0
2013-04-30 11:00:00,31.38,31.41,31.38,31.41,105800.0,24.3141,24.3373,24.3141,24.3373,105800.0
2013-04-30 11:10:00,31.41,31.41,31.34,31.34,227100.0,24.3373,24.3373,24.2831,24.2831,227100.0
2013-04-30 11:20:00,31.33,31.36,31.3,31.36,172000.0,24.2753,24.2986,24.2521,24.2986,172000.0
2013-04-30 11:30:00,31.36,31.41,31.36,31.4,146900.0,24.2986,24.3373,24.2986,24.3296,146900.0
2013-04-30 11:40:00,31.4,31.43,31.39,31.42,93000.0,24.3296,24.3528,24.3218,24.3451,93000.0
2013-04-30 11:50:00,31.42,31.43,31.41,31.42,58900.0,24.3451,24.3528,24.3373,24.3451,58900.0
2013-04-30 12:00:00,31.42,31.46,31.4,31.45,118000.0,24.3451,24.3761,24.3296,24.3683,118000.0
2013-04-30 12:10:00,31.44,31.46,31.41,31.41,114300.0,24.3606,24.3761,24.3373,24.3373,114300.0
2013-04-30 12:20:00,31.41,31.42,31.34,31.35,275400.0,24.3373,24.3451,24.2831,24.2908,275400.0
2013-04-30 12:30:00,31.35,31.47,31.35,31.46,499900.0,24.2908,24.3838,24.2908,24.3761,499900.0
2013-04-30 12:40:00,31.47,31.61,31.47,31.6,105800.0,24.3838,24.4923,24.3838,24.4846,105800.0
2013-04-30 12:50:00,31.61,31.61,31.56,31.57,174800.0,24.4923,24.4923,24.4536,24.4613,174800.0
2013-04-30 13:00:00,31.57,31.61,31.55,31.61,132600.0,24.4613,24.4923,24.4458,24.4923,132600.0
2013-04-30 13:10:00,31.61,31.63,31.6,31.62,66300.0,24.4923,24.5078,24.4846,24.5,66300.0
2013-04-30 13:20:00,31.62,31.63,31.58,31.58,52300.0,24.5,24.5078,24.4691,24.4691,52300.0
2013-04-30 13:30:00,31.59,31.59,31.58,31.59,25500.0,24.4768,24.4768,24.4691,24.4768,25500.0
2013-04-30 13:40:00,31.59,31.59,31.56,31.57,86700.0,24.4768,24.4768,24.4536,24.4613,86700.0
2013-04-30 13:50:00,31.57,31.57,31.53,31.53,82900.0,24.4613,24.4613,24.4303,24.4303,82900.0
2013-04-30 14:00:00,31.53,31.54,31.47,31.47,89100.0,24.4303,24.4381,24.3838,24.3838,89100.0
2013-04-30 14:10:00,31.48,31.5,31.47,31.47,100400.0,24.3916,24.4071,24.3838,24.3838,100400.0
2013-04-30 14:20:00,31.48,31.5,31.44,31.45,196600.0,24.3916,24.4071,24.3606,24.3683,196600.0
2013-04-30 14:30:00,31.45,31.46,31.41,31.45,134900.0,24.3683,24.3761,24.3373,24.3683,134900.0
2013-04-30 14:40:00,31.45,31.47,31.44,31.47,78600.0,24.3683,24.3838,24.3606,24.3838,78600.0
2013-04-30 14:50:00,31.47,31.49,31.45,31.46,82800.0,24.3838,24.3993,24.3683,24.3761,82800.0
2013-04-30 15:00:00,31.46,31.46,31.38,31.39,352300.0,24.3761,24.3761,24.3141,24.3218,352300.0
2013-04-30 15:10:00,31.38,31.44,31.38,31.42,198500.0,24.3141,24.3606,24.3141,24.3451,198500.0
2013-04-30 15:20:00,31.41,31.44,31.38,31.43,273800.0,24.3373,24.3606,24.3141,24.3528,273800.0
2013-04-30 15:30:00,31.43,31.44,31.37,31.37,260300.0,24.3528,24.3606,24.3063,24.3063,260300.0
2013-04-30 15:40:00,31.38,31.43,31.35,31.42,451300.0,24.3141,24.3528,24.2908,24.3451,451300.0
2013-04-30 15:50:00,31.42,31.48,31.4,31.44,935900.0,24.3451,24.3916,24.3296,24.3606,935900.0
2013-05-01 09:30:00,31.3,31.56,31.3,31.55,419800.0,24.2521,24.4536,24.2521,24.4458,419800.0
2013-05-01 09:40:00,31.55,31.55,31.33,31.44,562600.0,24.4458,24.4458,24.2753,24.3606,562600.0
2013-05-01 09:50:00,31.44,31.64,31.42,31.55,364400.0,24.3606,24.5155,24.3451,24.4458,364400.0
2013-05-01 10:00:00,31.56,31.64,31.52,31.6,449800.0,24.4536,24.5155,24.4226,24.4846,449800.0
2013-05-01 10:10:00,31.6,31.69,31.49,31.49,1864600.0,24.4846,24.5543,24.3993,24.3993,1864600.0
2013-05-01 10:20:00,31.49,31.6,31.49,31.55,213200.0,24.3993,24.4846,24.3993,24.4458,213200.0
2013-05-01 10:30:00,31.56,31.59,31.5,31.59,359800.0,24.4536,24.4768,24.4071,24.4768,359800.0
2013-05-01 10:40:00,31.58,31.61,31.56,31.56,168300.0,24.4691,24.4923,24.4536,24.4536,168300.0
2013-05-01 10:50:00,31.56,31.57,31.52,31.56,138900.0,24.4536,24.4613,24.4226,24.4536,138900.0
2013-05-01 11:00:00,31.56,31.64,31.54,31.63,99600.0,24.4536,24.5155,24.4381,24.5078,99600.0
2013-05-01 11:10:00,31.63,31.66,31.61,31.62,88000.0,24.5078,24.531,24.4923,24.5,88000.0
2013-05-01 11:20:00,31.62,31.68,31.61,31.66,180100.0,24.5,24.5465,24.4923,24.531,180100.0
2013-05-01 11:30:00,31.65,31.67,31.59,31.6,267200.0,24.5233,24.5388,24.4768,24.4846,267200.0
2013-05-01 11:40:00,31.59,31.66,31.59,31.65,135500.0,24.4768,24.531,24.4768,24.5233,135500.0
2013-05-01 11:50:00,31.65,31.67,31.64,31.67,56500.0,24.5233,24.5388,24.5155,24.5388,56500.0
2013-05-01 12:00:00,31.67,31.68,31.65,31.65,84100.0,24.5388,24.5465,24.5233,24.5233,84100.0
2013-05-01 12:10:00,31.65,31.65,31.62,31.63,90900.0,24.5233,24.5233,24.5,24.5078,90900.0
2013-05-01 12:20:00,31.64,31.65,31.61,31.63,90900.0,24.5155,24.5233,24.4923,24.5078,90900.0
2013-05-01 12:30:00,31.63,31.66,31.62,31.64,90400.0,24.5078,24.531,24.5,24.5155,90400.0
2013-05-01 12:40:00,31.64,31.66,31.63,31.64,52800.0,24.5155,24.531,24.5078,24.5155,52800.0
2013-05-01 12:50:00,31.64,31.64,31.58,31.58,104800.0,24.5155,24.5155,24.4691,24.4691,104800.0
2013-05-01 13:00:00,31.59,31.59,31.52,31.52,122500.0,24.4768,24.4768,24.4226,24.4226,122500.0
2013-05-01 13:10:00,31.52,31.59,31.52,31.58,162800.0,24.4226,24.4768,24.4226,24.4691,162800.0
2013-05-01 13:20:00,31.58,31.63,31.58,31.62,96700.0,24.4691,24.5078,24.4691,24.5,96700.0
2013-05-01 13:30:00,31.63,31.63,31.59,31.61,108200.0,24.5078,24.5078,24.4768,24.4923,108200.0
2013-05-01 13:40:00,31.61,31.61,31.56,31.6,212500.0,24.4923,24.4923,24.4536,24.4846,212500.0
2013-05-01 13:50:00,31.59,31.63,31.58,31.61,85400.0,24.4768,24.5078,24.4691,24.4923,85400.0
2013-05-01 14:00:00,31.62,31.67,31.59,31.61,181500.0,24.5,24.5388,24.4768,24.4923,181500.0
2013-05-01 14:10:00,31.61,31.61,31.55,31.56,189100.0,24.4923,24.4923,24.4458,24.4536,189100.0
2013-05-01 14:20:00,31.57,31.63,31.54,31.56,344000.0,24.4613,24.5078,24.4381,24.4536,344000.0
2013-05-01 14:30:00,31.56,31.57,31.51,31.55,197800.0,24.4536,24.4613,24.4148,24.4458,197800.0
2013-05-01 14:40:00,31.55,31.58,31.54,31.55,158100.0,24.4458,24.4691,24.4381,24.4458,158100.0
2013-05-01 14:50:00,31.55,31.6,31.53,31.56,685500.0,24.4458,24.4846,24.4303,24.4536,685500.0
2013-05-01 15:00:00,31.55,31.56,31.45,31.45,903100.0,24.4458,24.4536,24.3683,24.3683,903100.0
2013-05-01 15:10:00,31.45,31.51,31.44,31.5,144100.0,24.3683,24.4148,24.3606,24.4071,144100.0
2013-05-01 15:20:00,31.49,31.5,31.43,31.45,226600.0,24.3993,24.4071,24.3528,24.3683,226600.0
2013-05-01 15:30:00,31.45,31.49,31.44,31.45,155400.0,24.3683,24.3993,24.3606,24.3683,155400.0
2013-05-01 15:40:00,31.45,31.46,31.41,31.44,252100.0,24.3683,24.3761,24.3373,24.3606,252100.0
2013-05-01 15:50:00,31.43,31.49,31.4,31.47,666100.0,24.3528,24.3993,24.3296,24.3838,666100.0
2013-05-02 09:30:00,31.46,31.49,31.32,31.43,623500.0,24.3761,24.3993,24.2676,24.3528,623500.0
2013-05-02 09:40:00,31.44,31.5,31.34,31.4,436600.0,24.3606,24.4071,24.2831,24.3296,436600.0
2013-05-02 09:50:00,31.39,31.45,31.31,31.32,311400.0,24.3218,24.3683,24.2599,24.2676,311400.0
2013-05-02 10:00:00,31.32,31.42,31.32,31.39,308200.0,24.2676,24.3451,24.2676,24.3218,308200.0
2013-05-02 10:10:00,31.38,31.46,31.38,31.43,169000.0,24.3141,24.3761,24.3141,24.3528,169000.0
2013-05-02 10:20:00,31.44,31.46,31.38,31.38,159000.0,24.3606,24.3761,24.3141,24.3141,159000.0
2013-05-02 10:30:00,31.39,31.47,31.38,31.45,214600.0,24.3218,24.3838,24.3141,24.3683,214600.0
2013-05-02 10:40:00,31.44,31.46,31.37,31.38,132500.0,24.3606,24.3761,24.3063,24.3141,132500.0
2013-05-02 10:50:00,31.38,31.45,31.37,31.44,116400.0,24.3141,24.3683,24.3063,24.3606,116400.0
2013-05-02 11:00:00,31.44,31.44,31.4,31.4,237100.0,24.3606,24.3606,24.3296,24.3296,237100.0
2013-05-02 11:10:00,31.41,31.57,31.41,31.57,225400.0,24.3373,24.4613,24.3373,24.4613,225400.0
2013-05-02 11:20:00,31.57,31.62,31.56,31.61,155400.0,24.4613,24.5,24.4536,24.4923,155400.0
2013-05-02 11:30:00,31.6,31.61,31.56,31.61,160900.0,24.4846,24.4923,24.4536,24.4923,160900.0
2013-05-02 11:40:00,31.6,31.69,31.6,31.68,141700.0,24.4846,24.5543,24.4846,24.5465,141700.0
2013-05-02 11:50:00,31.69,31.73,31.68,31.7,175000.0,24.5543,24.5853,24.5465,24.562,175000.0
2013-05-02 12:00:00,31.7,31.74,31.64,31.67,255600.0,24.562,24.593,24.5155,24.5388,255600.0
2013-05-02 12:10:00,31.66,31.67,31.61,31.61,133400.0,24.531,24.5388,24.4923,24.4923,133400.0
2013-05-02 12:20:00,31.61,31.61,31.57,31.6,132800.0,24.4923,24.4923,24.4613,24.4846,132800.0
2013-05-02 12:30:00,31.6,31.62,31.59,31.62,100400.0,24.4846,24.5,24.4768,24.5,100400.0
2013-05-02 12:40:00,31.62,31.68,31.61,31.68,64000.0,24.5,24.5465,24.4923,24.5465,64000.0
2013-05-02 12:50:00,31.67,31.68,31.56,31.57,93100.0,24.5388,24.5465,24.4536,24.4613,93100.0
2013-05-02 13:00:00,31.57,31.58,31.53,31.55,57700.0,24.4613,24.4691,24.4303,24.4458,57700.0
2013-05-02 13:10:00,31.54,31.56,31.53,31.55,57600.0,24.4381,24.4536,24.4303,24.4458,57600.0
2013-05-02 13:20:00,31.56,31.59,31.54,31.57,69000.0,24.4536,24.4768,24.4381,24.4613,69000.0
2013-05-02 13:30:00,31.56,31.57,31.51,31.51,87400.0,24.4536,24.4613,24.4148,24.4148,87400.0
2013-05-02 13:40:00,31.51,31.54,31.46,31.47,129900.0,24.4148,24.4381,24.3761,24.3838,129900.0
2013-05-02 13:50:00,31.47,31.48,31.45,31.46,84700.0,24.3838,24.3916,24.3683,24.3761,84700.0
2013-05-02 14:00:00,31.46,31.47,31.4,31.41,236600.0,24.3761,24.3838,24.3296,24.3373,236600.0
2013-05-02 14:10:00,31.4,31.43,31.39,31.41,185000.0,24.3296,24.3528,24.3218,24.3373,185000.0
2013-05-02 14:20:00,31.41,31.42,31.36,31.4,427500.0,24.3373,24.3451,24.2986,24.3296,427500.0
2013-05-02 14:30:00,31.41,31.44,31.4,31.41,81200.0,24.3373,24.3606,24.3296,24.3373,81200.0
2013-05-02 14:40:00,31.42,31.42,31.39,31.39,74400.0,24.3451,24.3451,24.3218,24.3218,74400.0
2013-05-02 14:50:00,31.39,31.4,31.35,31.36,101500.0,24.3218,24.3296,24.2908,24.2986,101500.0
2013-05-02 15:00:00,31.35,31.4,31.34,31.35,125800.0,24.2908,24.3296,24.2831,24.2908,125800.0
2013-05-02 15:10:00,31.36,31.38,31.35,31.38,125100.0,24.2986,24.3141,24.2908,24.3141,125100.0
2013-05-02 15:20:00,31.38,31.4,31.37,31.38,111700.0,24.3141,24.3296,24.3063,24.3141,111700.0
2013-05-02 15:30:00,31.39,31.44,31.39,31.44,128200.0,24.3218,24.3606,24.3218,24.3606,128200.0
2013-05-02 15:40:00,31.44,31.44,31.4,31.4,140700.0,24.3606,24.3606,24.3296,24.3296,140700.0
2013-05-02 15:50:00,31.41,31.46,31.41,31.41,451000.0,24.3373,24.3761,24.3373,24.3373,451000.0
2013-05-03 09:30:00,31.68,31.71,31.51,31.56,303200.0,24.5465,24.5698,24.4148,24.4536,303200.0
2013-05-03 09:40:00,31.56,31.62,31.51,31.61,267700.0,24.4536,24.5,24.4148,24.4923,267700.0
2013-05-03 09:50:00,31.62,31.72,31.6,31.72,261400.0,24.5,24.5775,24.4846,24.5775,261400.0
2013-05-03 10:00:00,31.72,31.75,31.62,31.62,430100.0,24.5775,24.6008,24.5,24.5,430100.0
2013-05-03 10:10:00,31.62,31.63,31.52,31.53,232400.0,24.5,24.5078,24.4226,24.4303,232400.0
2013-05-03 10:20:00,31.53,31.59,31.53,31.57,217000.0,24.4303,24.4768,24.4303,24.4613,217000.0
2013-05-03 10:30:00,31.58,31.62,31.54,31.61,308400.0,24.4691,24.5,24.4381,24.4923,308400.0
2013-05-03 10:40:00,31.61,31.66,31.56,31.61,377600.0,24.4923,24.531,24.4536,24.4923,377600.0
2013-05-03 10:50:00,31.61,31.63,31.56,31.58,269100.0,24.4923,24.5078,24.4536,24.4691,269100.0
2013-05-03 11:00:00,31.58,31.66,31.58,31.66,335800.0,24.4691,24.531,24.4691,24.531,335800.0
2013-05-03 11:10:00,31.65,31.65,31.56,31.63,384100.0,24.5233,24.5233,24.4536,24.5078,384100.0
2013-05-03 11:20:00,31.63,31.64,31.6,31.62,176600.0,24.5078,24.5155,24.4846,24.5,176600.0
2013-05-03 11:30:00,31.62,31.7,31.62,31.67,317100.0,24.5,24.562,24.5,24.5388,317100.0
2013-05-03 11:40:00,31.67,31.68,31.64,31.68,72900.0,24.5388,24.5465,24.5155,24.5465,72900.0
2013-05-03 11:50:00,31.67,31.75,31.67,31.72,150600.0,24.5388,24.6008,24.5388,24.5775,150600.0
2013-05-03 12:00:00,31.73,31.74,31.68,31.68,260400.0,24.5853,24.593,24.5465,24.5465,260400.0
2013-05-03 12:10:00,31.68,31.72,31.68,31.7,114500.0,24.5465,24.5775,24.5465,24.562,114500.0
2013-05-03 12:20:00,31.7,31.75,31.7,31.75,167800.0,24.562,24.6008,24.562,24.6008,167800.0
2013-05-03 12:30:00,31.74,31.76,31.71,31.75,107500.0,24.593,24.6085,24.5698,24.6008,107500.0
2013-05-03 12:40:00,31.74,31.77,31.71,31.74,122600.0,24.593,24.6163,24.5698,24.593,122600.0
2013-05-03 12:50:00,31.74,31.78,31.72,31.78,128000.0,24.593,24.624,24.5775,24.624,128000.0
2013-05-03 13:00:00,31.78,31.83,31.77,31.79,122700.0,24.624,24.6628,24.6163,24.6318,122700.0
2013-05-03 13:10:00,31.78,31.82,31.77,31.77,160700.0,24.624,24.655,24.6163,24.6163,160700.0
2013-05-03 13:20:00,31.77,31.8,31.75,31.75,110000.0,24.6163,24.6395,24.6008,24.6008,110000.0
2013-05-03 13:30:00,31.75,31.76,31.72,31.72,122300.0,24.6008,24.6085,24.5775,24.5775,122300.0
2013-05-03 13:40:00,31.72,31.73,31.67,31.68,76600.0,24.5775,24.5853,24.5388,24.5465,76600.0
2013-05-03 13:50:00,31.68,31.71,31.68,31.69,102400.0,24.5465,24.5698,24.5465,24.5543,102400.0
2013-05-03 14:00:00,31.69,31.73,31.68,31.68,63400.0,24.5543,24.5853,24.5465,24.5465,63400.0
2013-05-03 14:10:00,31.68,31.72,31.67,31.67,102600.0,24.5465,24.5775,24.5388,24.5388,102600.0
2013-05-03 14:20:00,31.68,31.71,31.66,31.7,50900.0,24.5465,24.5698,24.531,24.562,50900.0
2013-05-03 14:30:00,31.71,31.71,31.67,31.67,107600.0,24.5698,24.5698,24.5388,24.5388,107600.0
2013-05-03 14:40:00,31.67,31.69,31.63,31.66,108900.0,24.5388,24.5543,24.5078,24.531,108900.0
2013-05-03 14:50:00,31.65,31.71,31.65,31.71,80700.0,24.5233,24.5698,24.5233,24.5698,80700.0
2013-05-03 15:00:00,31.71,31.72,31.66,31.66,126200.0,24.5698,24.5775,24.531,24.531,126200.0
2013-05-03 15:10:00,31.66,31.7,31.66,31.69,94100.0,24.531,24.562,24.531,24.5543,94100.0
2013-05-03 15:20:00,31.69,31.71,31.67,31.7,143000.0,24.5543,24.5698,24.5388,24.562,143000.0
2013-05-03 15:30:00,31.7,31.72,31.68,31.7,145200.0,24.562,24.5775,24.5465,24.562,145200.0
2013-05-03 15:40:00,31.7,31.75,31.7,31.7,168900.0,24.562,24.6008,24.562,24.562,168900.0
2013-05-03 15:50:00,31.71,31.75,31.7,31.71,708500.0,24.5698,24.6008,24.562,24.5698,708500.0
2013-05-06 09:30:00,31.69,31.8,31.63,31.78,324800.0,24.5543,24.6395,24.5078,24.624,324800.0
2013-05-06 09:40:00,31.78,31.79,31.71,31.71,225400.0,24.624,24.6318,24.5698,24.5698,225400.0
2013-05-06 09:50:00,31.71,31.75,31.57,31.64,182200.0,24.5698,24.6008,24.4613,24.5155,182200.0
2013-05-06 10:00:00,31.63,31.64,31.6,31.61,130500.0,24.5078,24.5155,24.4846,24.4923,130500.0
2013-05-06 10:10:00,31.61,31.7,31.6,31.63,205000.0,24.4923,24.562,24.4846,24.5078,205000.0
2013-05-06 10:20:00,31.64,31.73,31.63,31.73,175400.0,24.5155,24.5853,24.5078,24.5853,175400.0
2013-05-06 10:30:00,31.73,31.75,31.66,31.66,258700.0,24.5853,24.6008,24.531,24.531,258700.0
2013-05-06 10:40:00,31.66,31.66,31.59,31.6,166400.0,24.531,24.531,24.4768,24.4846,166400.0
2013-05-06 10:50:00,31.6,31.63,31.55,31.55,205300.0,24.4846,24.5078,24.4458,24.4458,205300.0
2013-05-06 11:00:00,31.55,31.56,31.49,31.5,203000.0,24.4458,24.4536,24.3993,24.4071,203000.0
2013-05-06 11:10:00,31.5,31.51,31.48,31.49,95100.0,24.4071,24.4148,24.3916,24.3993,95100.0
2013-05-06 11:20:00,31.5,31.5,31.44,31.47,218800.0,24.4071,24.4071,24.3606,24.3838,218800.0
2013-05-06 11:30:00,31.46,31.49,31.4,31.41,270700.0,24.3761,24.3993,24.3296,24.3373,270700.0
2013-05-06 11:40:00,31.41,31.47,31.4,31.47,202100.0,24.3373,24.3838,24.3296,24.3838,202100.0
2013-05-06 11:50:00,31.47,31.47,31.44,31.45,76100.0,24.3838,24.3838,24.3606,24.3683,76100.0
2013-05-06 12:00:00,31.45,31.45,31.42,31.42,266000.0,24.3683,24.3683,24.3451,24.3451,266000.0
2013-05-06 12:10:00,31.43,31.43,31.32,31.32,273900.0,24.3528,24.3528,24.2676,24.2676,273900.0
2013-05-06 12:20:00,31.33,31.38,31.32,31.38,432700.0,24.2753,24.3141,24.2676,24.3141,432700.0
2013-05-06 12:30:00,31.37,31.41,31.35,31.36,212000.0,24.3063,24.3373,24.2908,24.2986,212000.0
2013-05-06 12:40:00,31.35,31.36,31.29,31.3,220000.0,24.2908,24.2986,24.2444,24.2521,220000.0
2013-05-06 12:50:00,31.29,31.3,31.28,31.28,53200.0,24.2444,24.2521,24.2366,24.2366,53200.0
2013-05-06 13:00:00,31.29,31.3,31.27,31.27,114600.0,24.2444,24.2521,24.2289,24.2289,114600.0
2013-05-06 13:10:00,31.27,31.28,31.24,31.24,206200.0,24.2289,24.2366,24.2056,24.2056,206200.0
2013-05-06 13:20:00,31.25,31.25,31.21,31.24,155600.0,24.2134,24.2134,24.1824,24.2056,155600.0
2013-05-06 13:30:00,31.24,31.33,31.24,31.33,132900.0,24.2056,24.2753,24.2056,24.2753,132900.0
2013-05-06 13:40:00,31.33,31.34,31.31,31.34,87600.0,24.2753,24.2831,24.2599,24.2831,87600.0
2013-05-06 13:50:00,31.33,31.36,31.33,31.33,173300.0,24.2753,24.2986,24.2753,24.2753,173300.0
2013-05-06 14:00:00,31.33,31.33,31.3,31.3,93200.0,24.2753,24.2753,24.2521,24.2521,93200.0
2013-05-06 14:10:00,31.3,31.31,31.25,31.26,84500.0,24.2521,24.2599,24.2134,24.2211,84500.0
2013-05-06 14:20:00,31.26,31.27,31.22,31.23,199900.0,24.2211,24.2289,24.1901,24.1979,199900.0
2013-05-06 14:30:00,31.22,31.26,31.21,31.23,164900.0,24.1901,24.2211,24.1824,24.1979,164900.0
2013-05-06 14:40:00,31.22,31.26,31.21,31.22,277800.0,24.1901,24.2211,24.1824,24.1901,277800.0
2013-05-06 14:50:00,31.23,31.23,31.18,31.18,194000.0,24.1979,24.1979,24.1591,24.1591,194000.0
2013-05-06 15:00:00,31.19,31.2,31.18,31.19,314300.0,24.1669,24.1746,24.1591,24.1669,314300.0
2013-05-06 15:10:00,31.19,31.25,31.16,31.24,353900.0,24.1669,24.2134,24.1436,24.2056,353900.0
2013-05-06 15:20:00,31.24,31.24,31.16,31.16,206000.0,24.2056,24.2056,24.1436,24.1436,206000.0
2013-05-06 15:30:00,31.16,31.2,31.11,31.17,514300.0,24.1436,24.1746,24.1049,24.1514,514300.0
2013-05-06 15:40:00,31.16,31.24,31.13,31.15,562300.0,24.1436,24.2056,24.1204,24.1359,562300.0
2013-05-06 15:50:00,31.15,31.21,31.11,31.14,766600.0,24.1359,24.1824,24.1049,24.1281,766600.0
2013-05-07 09:30:00,31.06,31.21,31.04,31.14,390700.0,24.0661,24.1824,24.0506,24.1281,390700.0
2013-05-07 09:40:00,31.15,31.25,31.13,31.23,240400.0,24.1359,24.2134,24.1204,24.1979,240400.0
2013-05-07 09:50:00,31.24,31.37,31.21,31.26,303300.0,24.2056,24.3063,24.1824,24.2211,303300.0
2013-05-07 10:00:00,31.26,31.34,31.22,31.31,292900.0,24.2211,24.2831,24.1901,24.2599,292900.0
2013-05-07 10:10:00,31.31,31.37,31.28,31.37,265800.0,24.2599,24.3063,24.2366,24.3063,265800.0
2013-05-07 10:20:00,31.36,31.36,31.26,31.27,230400.0,24.2986,24.2986,24.2211,24.2289,230400.0
2013-05-07 10:30:00,31.26,31.31,31.24,31.27,196600.0,24.2211,24.2599,24.2056,24.2289,196600.0
2013-05-07 10:40:00,31.28,31.31,31.27,31.29,119400.0,24.2366,24.2599,24.2289,24.2444,119400.0
2013-05-07 10:50:00,31.29,31.3,31.2,31.21,142700.0,24.2444,24.2521,24.1746,24.1824,142700.0
2013-05-07 11:00:00,31.21,31.21,31.17,31.2,99200.0,24.1824,24.1824,24.1514,24.1746,99200.0
2013-05-07 11:10:00,31.2,31.25,31.2,31.22,364900.0,24.1746,24.2134,24.1746,24.1901,364900.0
2013-05-07 11:20:00,31.23,31.29,31.22,31.27,82500.0,24.1979,24.2444,24.1901,24.2289,82500.0
2013-05-07 11:30:00,31.26,31.28,31.22,31.27,101000.0,24.2211,24.2366,24.1901,24.2289,101000.0
2013-05-07 11:40:00,31.26,31.3,31.25,31.29,72000.0,24.2211,24.2521,24.2134,24.2444,72000.0
2013-05-07 11:50:00,31.29,31.31,31.27,31.3,94800.0,24.2444,24.2599,24.2289,24.2521,94800.0
2013-05-07 12:00:00,31.3,31.31,31.27,31.3,93500.0,24.2521,24.2599,24.2289,24.2521,93500.0
2013-05-07 12:10:00,31.29,31.3,31.28,31.3,65600.0,24.2444,24.2521,24.2366,24.2521,65600.0
2013-05-07 12:20:00,31.29,31.33,31.28,31.31,144100.0,24.2444,24.2753,24.2366,24.2599,144100.0
2013-05-07 12:30:00,31.31,31.32,31.29,31.31,130900.0,24.2599,24.2676,24.2444,24.2599,130900.0
2013-05-07 12:40:00,31.31,31.35,31.29,31.35,161900.0,24.2599,24.2908,24.2444,24.2908,161900.0
2013-05-07 12:50:00,31.34,31.38,31.34,31.38,122700.0,24.2831,24.3141,24.2831,24.3141,122700.0
2013-05-07 13:00:00,31.37,31.42,31.36,31.4,125300.0,24.3063,24.3451,24.2986,24.3296,125300.0
2013-05-07 13:10:00,31.39,31.4,31.36,31.37,97900.0,24.3218,24.3296,24.2986,24.3063,97900.0
2013-05-07 13:20:00,31.37,31.4,31.35,31.4,136600.0,24.3063,24.3296,24.2908,24.3296,136600.0
2013-05-07 13:30:00,31.39,31.43,31.39,31.42,48300.0,24.3218,24.3528,24.3218,24.3451,48300.0
2013-05-07 13:40:00,31.43,31.43,31.37,31.38,133500.0,24.3528,24.3528,24.3063,24.3141,133500.0
2013-05-07 13:50:00,31.38,31.39,31.35,31.38,107100.0,24.3141,24.3218,24.2908,24.3141,107100.0
2013-05-07 14:00:00,31.36,31.38,31.34,31.34,70300.0,24.2986,24.3141,24.2831,24.2831,70300.0
2013-05-07 14:10:00,31.35,31.39,31.34,31.34,88300.0,24.2908,24.3218,24.2831,24.2831,88300.0
2013-05-07 14:20:00,31.34,31.36,31.33,31.35,101100.0,24.2831,24.2986,24.2753,24.2908,101100.0
2013-05-07 14:30:00,31.35,31.35,31.29,31.32,99800.0,24.2908,24.2908,24.2444,24.2676,99800.0
2013-05-07 14:40:00,31.32,31.32,31.29,31.31,118500.0,24.2676,24.2676,24.2444,24.2599,118500.0
2013-05-07 14:50:00,31.31,31.34,31.3,31.34,120000.0,24.2599,24.2831,24.2521,24.2831,120000.0
2013-05-07 15:00:00,31.34,31.34,31.26,31.28,238100.0,24.2831,24.2831,24.2211,24.2366,238100.0
2013-05-07 15:10:00,31.29,31.32,31.28,31.32,191200.0,24.2444,24.2676,24.2366,24.2676,191200.0
2013-05-07 15:20:00,31.32,31.32,31.29,31.3,160900.0,24.2676,24.2676,24.2444,24.2521,160900.0
2013-05-07 15:30:00,31.3,31.32,31.27,31.32,422800.0,24.2521,24.2676,24.2289,24.2676,422800.0
2013-05-07 15:40:00,31.32,31.35,31.31,31.35,262000.0,24.2676,24.2908,24.2599,24.2908,262000.0
2013-05-07 15:50:00,31.35,31.41,31.33,31.41,513900.0,24.2908,24.3373,24.2753,24.3373,513900.0
2013-05-08 09:30:00,31.32,31.5,31.11,31.28,1180200.0,24.2676,24.4071,24.1049,24.2366,1180200.0
2013-05-08 09:40:00,31.28,31.44,31.24,31.27,1053100.0,24.2366,24.3606,24.2056,24.2289,1053100.0
2013-05-08 09:50:00,31.26,31.3,31.09,31.13,931000.0,24.2211,24.2521,24.0894,24.1204,931000.0
2013-05-08 10:00:00,31.13,31.13,30.89,31.0,1124000.0,24.1204,24.1204,23.9344,24.0197,1124000.0
2013-05-08 10:10:00,31.0,31.02,30.92,30.98,810500.0,24.0197,24.0352,23.9577,24.0042,810500.0
2013-05-08 10:20:00,30.99,31.02,30.88,30.88,485300.0,24.0119,24.0352,23.9267,23.9267,485300.0
2013-05-08 10:30:00,30.87,31.01,30.86,31.0,383500.0,23.9189,24.0274,23.9112,24.0197,383500.0
2013-05-08 10:40:00,31.0,31.07,30.96,31.06,538200.0,24.0197,24.0739,23.9887,24.0661,538200.0
2013-05-08 10:50:00,31.05,31.21,31.05,31.18,667900.0,24.0584,24.1824,24.0584,24.1591,667900.0
2013-05-08 11:00:00,31.17,31.18,31.07,31.09,310300.0,24.1514,24.1591,24.0739,24.0894,310300.0
2013-05-08 11:10:00,31.08,31.11,31.05,31.07,621100.0,24.0816,24.1049,24.0584,24.0739,621100.0
2013-05-08 11:20:00,31.06,31.06,31.02,31.05,204200.0,24.0661,24.0661,24.0352,24.0584,204200.0
2013-05-08 11:30:00,31.05,31.08,31.01,31.03,275900.0,24.0584,24.0816,24.0274,24.0429,275900.0
2013-05-08 11:40:00,31.03,31.04,31.01,31.04,264600.0,24.0429,24.0506,24.0274,24.0506,264600.0
2013-05-08 11:50:00,31.03,31.08,31.03,31.03,340700.0,24.0429,24.0816,24.0429,24.0429,340700.0
2013-05-08 12:00:00,31.04,31.04,31.0,31.0,256200.0,24.0506,24.0506,24.0197,24.0197,256200.0
2013-05-08 12:10:00,31.0,31.0,30.91,30.91,213000.0,24.0197,24.0197,23.9499,23.9499,213000.0
2013-05-08 12:20:00,30.91,30.93,30.88,30.88,244100.0,23.9499,23.9654,23.9267,23.9267,244100.0
2013-05-08 12:30:00,30.88,30.88,30.83,30.83,188500.0,23.9267,23.9267,23.8879,23.8879,188500.0
2013-05-08 12:40:00,30.83,30.87,30.83,30.83,109300.0,23.8879,23.9189,23.8879,23.8879,109300.0
2013-05-08 12:50:00,30.83,30.84,30.8,30.8,161300.0,23.8879,23.8957,23.8647,23.8647,161300.0
2013-05-08 13:00:00,30.8,30.84,30.77,30.78,437200.0,23.8647,23.8957,23.8414,23.8492,437200.0
2013-05-08 13:10:00,30.78,30.78,30.64,30.66,447900.0,23.8492,23.8492,23.7407,23.7562,447900.0
2013-05-08 13:20:00,30.65,30.79,30.65,30.78,252100.0,23.7485,23.8569,23.7485,23.8492,252100.0
2013-05-08 13:30:00,30.78,30.84,30.75,30.83,287100.0,23.8492,23.8957,23.8259,23.8879,287100.0
2013-05-08 13:40:00,30.83,30.92,30.79,30.8,591400.0,23.8879,23.9577,23.8569,23.8647,591400.0
2013-05-08 13:50:00,30.81,30.86,30.8,30.86,168100.0,23.8724,23.9112,23.8647,23.9112,168100.0
2013-05-08 14:00:00,30.87,30.93,30.84,30.88,375800.0,23.9189,23.9654,23.8957,23.9267,375800.0
2013-05-08 14:10:00,30.89,30.99,30.89,30.96,536400.0,23.9344,24.0119,23.9344,23.9887,536400.0
2013-05-08 14:20:00,30.97,30.99,30.96,30.99,203000.0,23.9964,24.0119,23.9887,24.0119,203000.0
2013-05-08 14:30:00,30.99,31.03,30.99,31.03,551100.0,24.0119,24.0429,24.0119,24.0429,551100.0
2013-05-08 14:40:00,31.02,31.03,30.96,31.01,629900.0,24.0352,24.0429,23.9887,24.0274,629900.0
2013-05-08 14:50:00,31.01,31.03,30.98,30.99,325800.0,24.0274,24.0429,24.0042,24.0119,325800.0
2013-05-08 15:00:00,30.99,31.02,30.93,30.93,724700.0,24.0119,24.0352,23.9654,23.9654,724700.0
2013-05-08 15:10:00,30.93,30.94,30.89,30.93,310300.0,23.9654,23.9732,23.9344,23.9654,310300.0
2013-05-08 15:20:00,30.92,30.93,30.84,30.86,492000.0,23.9577,23.9654,23.8957,23.9112,492000.0
2013-05-08 15:30:00,30.87,30.89,30.74,30.81,1192900.0,23.9189,23.9344,23.8182,23.8724,1192900.0
2013-05-08 15:40:00,30.8,30.82,30.74,30.81,1105200.0,23.8647,23.8802,23.8182,23.8724,1105200.0
2013-05-08 15:50:00,30.81,30.96,30.79,30.91,1738500.0,23.8724,23.9887,23.8569,23.9499,1738500.0
2013-05-09 09:30:00,30.96,31.05,30.89,30.94,533400.0,23.9887,24.0584,23.9344,23.9732,533400.0
2013-05-09 09:40:00,30.94,30.97,30.79,30.8,405600.0,23.9732,23.9964,23.8569,23.8647,405600.0
2013-05-09 09:50:00,30.8,30.81,30.75,30.75,385300.0,23.8647,23.8724,23.8259,23.8259,385300.0
2013-05-09 10:00:00,30.75,30.81,30.69,30.8,608800.0,23.8259,23.8724,23.7795,23.8647,608800.0
2013-05-09 10:10:00,30.8,30.8,30.71,30.75,307200.0,23.8647,23.8647,23.795,23.8259,307200.0
2013-05-09 10:20:00,30.75,30.8,30.73,30.74,599400.0,23.8259,23.8647,23.8105,23.8182,599400.0
2013-05-09 10:30:00,30.74,30.8,30.74,30.78,155200.0,23.8182,23.8647,23.8182,23.8492,155200.0
2013-05-09 10:40:00,30.79,30.81,30.75,30.79,233900.0,23.8569,23.8724,23.8259,23.8569,233900.0
2013-05-09 10:50:00,30.78,30.83,30.77,30.8,289200.0,23.8492,23.8879,23.8414,23.8647,289200.0
2013-05-09 11:00:00,30.8,30.9,30.79,30.88,266700.0,23.8647,23.9422,23.8569,23.9267,266700.0
2013-05-09 11:10:00,30.88,30.88,30.82,30.85,307800.0,23.9267,23.9267,23.8802,23.9034,307800.0
2013-05-09 11:20:00,30.85,30.91,30.85,30.88,169700.0,23.9034,23.9499,23.9034,23.9267,169700.0
2013-05-09 11:30:00,30.89,30.93,30.86,30.86,112100.0,23.9344,23.9654,23.9112,23.9112,112100.0
2013-05-09 11:40:00,30.86,30.9,30.83,30.83,134300.0,23.9112,23.9422,23.8879,23.8879,134300.0
2013-05-09 11:50:00,30.83,30.83,30.79,30.79,81700.0,23.8879,23.8879,23.8569,23.8569,81700.0
2013-05-09 12:00:00,30.79,30.89,30.79,30.88,331200.0,23.8569,23.9344,23.8569,23.9267,331200.0
2013-05-09 12:10:00,30.88,30.88,30.84,30.85,70500.0,23.9267,23.9267,23.8957,23.9034,70500.0
2013-05-09 12:20:00,30.85,30.87,30.83,30.83,159500.0,23.9034,23.9189,23.8879,23.8879,159500.0
2013-05-09 12:30:00,30.83,30.84,30.83,30.83,39100.0,23.8879,23.8957,23.8879,23.8879,39100.0
2013-05-09 12:40:00,30.83,30.83,30.79,30.82,97600.0,23.8879,23.8879,23.8569,23.8802,97600.0
2013-05-09 12:50:00,30.83,30.84,30.79,30.83,132100.0,23.8879,23.8957,23.8569,23.8879,132100.0
2013-05-09 13:00:00,30.84,30.84,30.8,30.8,48400.0,23.8957,23.8957,23.8647,23.8647,48400.0
2013-05-09 13:10:00,30.8,30.83,30.8,30.82,96300.0,23.8647,23.8879,23.8647,23.8802,96300.0
2013-05-09 13:20:00,30.82,30.82,30.78,30.79,98400.0,23.8802,23.8802,23.8492,23.8569,98400.0
2013-05-09 13:30:00,30.79,30.81,30.77,30.79,146100.0,23.8569,23.8724,23.8414,23.8569,146100.0
2013-05-09 13:40:00,30.79,30.84,30.78,30.82,128200.0,23.8569,23.8957,23.8492,23.8802,128200.0
2013-05-09 13:50:00,30.82,30.83,30.77,30.8,118500.0,23.8802,23.8879,23.8414,23.8647,118500.0
2013-05-09 14:00:00,30.8,30.8,30.71,30.73,225600.0,23.8647,23.8647,23.795,23.8105,225600.0
2013-05-09 14:10:00,30.73,30.74,30.67,30.67,113000.0,23.8105,23.8182,23.764,23.764,113000.0
2013-05-09 14:20:00,30.67,30.69,30.65,30.69,132900.0,23.764,23.7795,23.7485,23.7795,132900.0
2013-05-09 14:30:00,30.69,30.71,30.62,30.62,187100.0,23.7795,23.795,23.7252,23.7252,187100.0
2013-05-09 14:40:00,30.63,30.63,30.6,30.61,202900.0,23.733,23.733,23.7097,23.7175,202900.0
2013-05-09 14:50:00,30.6,30.65,30.6,30.61,253200.0,23.7097,23.7485,23.7097,23.7175,253200.0
2013-05-09 15:00:00,30.61,30.63,30.6,30.6,344900.0,23.7175,23.733,23.7097,23.7097,344900.0
2013-05-09 15:10:00,30.6,30.63,30.6,30.63,287700.0,23.7097,23.733,23.7097,23.733,287700.0
2013-05-09 15:20:00,30.64,30.66,30.63,30.64,289600.0,23.7407,23.7562,23.733,23.7407,289600.0
2013-05-09 15:30:00,30.65,30.66,30.6,30.61,409500.0,23.7485,23.7562,23.7097,23.7175,409500.0
2013-05-09 15:40:00,30.61,30.61,30.56,30.6,364000.0,23.7175,23.7175,23.6787,23.7097,364000.0
2013-05-09 15:50:00,30.6,30.61,30.53,30.59,815900.0,23.7097,23.7175,23.6555,23.702,815900.0
2013-05-10 09:30:00,30.73,30.78,30.51,30.7,401400.0,23.8105,23.8492,23.64,23.7872,401400.0
2013-05-10 09:40:00,30.71,30.72,30.59,30.63,423600.0,23.795,23.8027,23.702,23.733,423600.0
2013-05-10 09:50:00,30.62,30.74,30.61,30.72,500500.0,23.7252,23.8182,23.7175,23.8027,500500.0
2013-05-10 10:00:00,30.72,30.75,30.66,30.7,369500.0,23.8027,23.8259,23.7562,23.7872,369500.0
2013-05-10 10:10:00,30.69,30.72,30.66,30.69,304500.0,23.7795,23.8027,23.7562,23.7795,304500.0
2013-05-10 10:20:00,30.69,30.7,30.66,30.67,187900.0,23.7795,23.7872,23.7562,23.764,187900.0
2013-05-10 10:30:00,30.67,30.68,30.56,30.57,194500.0,23.764,23.7717,23.6787,23.6865,194500.0
2013-05-10 10:40:00,30.56,30.62,30.54,30.61,206800.0,23.6787,23.7252,23.6632,23.7175,206800.0
2013-05-10 10:50:00,30.62,30.64,30.6,30.6,145800.0,23.7252,23.7407,23.7097,23.7097,145800.0
2013-05-10 11:00:00,30.6,30.61,30.56,30.56,230000.0,23.7097,23.7175,23.6787,23.6787,230000.0
2013-05-10 11:10:00,30.56,30.58,30.52,30.56,175900.0,23.6787,23.6942,23.6477,23.6787,175900.0
2013-05-10 11:20:00,30.55,30.59,30.54,30.55,247500.0,23.671,23.702,23.6632,23.671,247500.0
2013-05-10 11:30:00,30.56,30.58,30.55,30.56,181000.0,23.6787,23.6942,23.671,23.6787,181000.0
2013-05-10 11:40:00,30.55,30.56,30.49,30.49,221500.0,23.671,23.6787,23.6245,23.6245,221500.0
2013-05-10 11:50:00,30.49,30.49,30.43,30.44,264900.0,23.6245,23.6245,23.578,23.5858,264900.0
2013-05-10 12:00:00,30.44,30.48,30.43,30.43,178400.0,23.5858,23.6167,23.578,23.578,178400.0
2013-05-10 12:10:00,30.43,30.54,30.43,30.5,216200.0,23.578,23.6632,23.578,23.6322,216200.0
2013-05-10 12:20:00,30.51,30.54,30.48,30.53,147400.0,23.64,23.6632,23.6167,23.6555,147400.0
2013-05-10 12:30:00,30.52,30.53,30.49,30.5,132100.0,23.6477,23.6555,23.6245,23.6322,132100.0
2013-05-10 12:40:00,30.49,30.54,30.48,30.52,220400.0,23.6245,23.6632,23.6167,23.6477,220400.0
2013-05-10 12:50:00,30.53,30.57,30.49,30.55,357600.0,23.6555,23.6865,23.6245,23.671,357600.0
2013-05-10 13:00:00,30.54,30.58,30.52,30.57,180800.0,23.6632,23.6942,23.6477,23.6865,180800.0
2013-05-10 13:10:00,30.57,30.59,30.55,30.58,120100.0,23.6865,23.702,23.671,23.6942,120100.0
2013-05-10 13:20:00,30.57,30.58,30.55,30.57,238900.0,23.6865,23.6942,23.671,23.6865,238900.0
2013-05-10 13:30:00,30.57,30.57,30.49,30.5,153900.0,23.6865,23.6865,23.6245,23.6322,153900.0
2013-05-10 13:40:00,30.5,30.5,30.45,30.49,438200.0,23.6322,23.6322,23.5935,23.6245,438200.0
2013-05-10 13:50:00,30.49,30.54,30.49,30.53,259500.0,23.6245,23.6632,23.6245,23.6555,259500.0
2013-05-10 14:00:00,30.53,30.57,30.52,30.56,293300.0,23.6555,23.6865,23.6477,23.6787,293300.0
2013-05-10 14:10:00,30.55,30.56,30.51,30.54,556300.0,23.671,23.6787,23.64,23.6632,556300.0
2013-05-10 14:20:00,30.54,30.55,30.47,30.5,526400.0,23.6632,23.671,23.609,23.6322,526400.0
2013-05-10 14:30:00,30.5,30.52,30.49,30.5,327100.0,23.6322,23.6477,23.6245,23.6322,327100.0
2013-05-10 14:40:00,30.5,30.54,30.5,30.52,166200.0,23.6322,23.6632,23.6322,23.6477,166200.0
2013-05-10 14:50:00,30.51,30.55,30.51,30.53,198200.0,23.64,23.671,23.64,23.6555,198200.0
2013-05-10 15:00:00,30.53,30.55,30.53,30.53,443100.0,23.6555,23.671,23.6555,23.6555,443100.0
2013-05-10 15:10:00,30.54,30.57,30.52,30.53,429300.0,23.6632,23.6865,23.6477,23.6555,429300.0
2013-05-10 15:20:00,30.53,30.56,30.51,30.55,448200.0,23.6555,23.6787,23.64,23.671,448200.0
2013-05-10 15:30:00,30.55,30.57,30.52,30.53,445800.0,23.671,23.6865,23.6477,23.6555,445800.0
2013-05-10 15:40:00,30.54,30.6,30.53,30.57,1285900.0,23.6632,23.7097,23.6555,23.6865,1285900.0
2013-05-10 15:50:00,30.57,30.67,30.57,30.62,1339000.0,23.6865,23.764,23.6865,23.7252,1339000.0
2013-05-13 09:30:00,30.52,30.62,30.45,30.54,532300.0,23.6477,23.7252,23.5935,23.6632,532300.0
2013-05-13 09:40:00,30.54,30.62,30.48,30.57,587300.0,23.6632,23.7252,23.6167,23.6865,587300.0
2013-05-13 09:50:00,30.57,30.6,30.48,30.51,637000.0,23.6865,23.7097,23.6167,23.64,637000.0
2013-05-13 10:00:00,30.52,30.55,30.48,30.55,391600.0,23.6477,23.671,23.6167,23.671,391600.0
2013-05-13 10:10:00,30.54,30.57,30.51,30.55,432300.0,23.6632,23.6865,23.64,23.671,432300.0
2013-05-13 10:20:00,30.55,30.56,30.48,30.55,390200.0,23.671,23.6787,23.6167,23.671,390200.0
2013-05-13 10:30:00,30.55,30.59,30.54,30.57,332500.0,23.671,23.702,23.6632,23.6865,332500.0
2013-05-13 10:40:00,30.57,30.58,30.55,30.58,449800.0,23.6865,23.6942,23.671,23.6942,449800.0
2013-05-13 10:50:00,30.57,30.58,30.53,30.54,227600.0,23.6865,23.6942,23.6555,23.6632,227600.0
2013-05-13 11:00:00,30.53,30.57,30.53,30.55,188500.0,23.6555,23.6865,23.6555,23.671,188500.0
2013-05-13 11:10:00,30.55,30.61,30.54,30.61,281600.0,23.671,23.7175,23.6632,23.7175,281600.0
2013-05-13 11:20:00,30.61,30.7,30.59,30.7,269400.0,23.7175,23.7872,23.702,23.7872,269400.0
2013-05-13 11:30:00,30.7,30.8,30.66,30.8,234600.0,23.7872,23.8647,23.7562,23.8647,234600.0
2013-05-13 11:40:00,30.8,30.85,30.78,30.85,102900.0,23.8647,23.9034,23.8492,23.9034,102900.0
2013-05-13 11:50:00,30.85,30.9,30.83,30.88,220700.0,23.9034,23.9422,23.8879,23.9267,220700.0
2013-05-13 12:00:00,30.89,30.91,30.85,30.89,390100.0,23.9344,23.9499,23.9034,23.9344,390100.0
2013-05-13 12:10:00,30.9,30.9,30.81,30.84,331900.0,23.9422,23.9422,23.8724,23.8957,331900.0
2013-05-13 12:20:00,30.84,30.85,30.77,30.78,220500.0,23.8957,23.9034,23.8414,23.8492,220500.0
2013-05-13 12:30:00,30.78,30.8,30.75,30.76,105800.0,23.8492,23.8647,23.8259,23.8337,105800.0
2013-05-13 12:40:00,30.76,30.78,30.74,30.78,56200.0,23.8337,23.8492,23.8182,23.8492,56200.0
2013-05-13 12:50:00,30.78,30.78,30.68,30.68,212800.0,23.8492,23.8492,23.7717,23.7717,212800.0
2013-05-13 13:00:00,30.69,30.69,30.66,30.68,151700.0,23.7795,23.7795,23.7562,23.7717,151700.0
2013-05-13 13:10:00,30.67,30.73,30.67,30.73,62600.0,23.764,23.8105,23.764,23.8105,62600.0
2013-05-13 13:20:00,30.73,30.73,30.68,30.71,138900.0,23.8105,23.8105,23.7717,23.795,138900.0
2013-05-13 13:30:00,30.71,30.71,30.66,30.67,158900.0,23.795,23.795,23.7562,23.764,158900.0
2013-05-13 13:40:00,30.67,30.68,30.66,30.66,73400.0,23.764,23.7717,23.7562,23.7562,73400.0
2013-05-13 13:50:00,30.67,30.67,30.63,30.65,145000.0,23.764,23.764,23.733,23.7485,145000.0
2013-05-13 14:00:00,30.64,30.68,30.63,30.64,143700.0,23.7407,23.7717,23.733,23.7407,143700.0
2013-05-13 14:10:00,30.65,30.66,30.62,30.62,116500.0,23.7485,23.7562,23.7252,23.7252,116500.0
2013-05-13 14:20:00,30.62,30.66,30.62,30.65,122400.0,23.7252,23.7562,23.7252,23.7485,122400.0
2013-05-13 14:30:00,30.65,30.67,30.64,30.66,120500.0,23.7485,23.764,23.7407,23.7562,120500.0
2013-05-13 14:40:00,30.65,30.72,30.65,30.7,221700.0,23.7485,23.8027,23.7485,23.7872,221700.0
2013-05-13 14:50:00,30.69,30.72,30.69,30.72,78300.0,23.7795,23.8027,23.7795,23.8027,78300.0
2013-05-13 15:00:00,30.71,30.74,30.69,30.72,174900.0,23.795,23.8182,23.7795,23.8027,174900.0
2013-05-13 15:10:00,30.72,30.73,30.67,30.7,428100.0,23.8027,23.8105,23.764,23.7872,428100.0
2013-05-13 15:20:00,30.71,30.74,30.66,30.73,719000.0,23.795,23.8182,23.7562,23.8105,719000.0
2013-05-13 15:30:00,30.73,30.76,30.72,30.76,128500.0,23.8105,23.8337,23.8027,23.8337,128500.0
2013-05-13 15:40:00,30.76,30.81,30.74,30.8,239400.0,23.8337,23.8724,23.8182,23.8647,239400.0
2013-05-13 15:50:00,30.8,30.86,30.77,30.85,780500.0,23.8647,23.9112,23.8414,23.9034,780500.0
2013-05-14 09:30:00,30.83,31.1,30.83,31.0,399600.0,23.8879,24.0971,23.8879,24.0197,399600.0
2013-05-14 09:40:00,31.0,31.04,30.95,30.97,185100.0,24.0197,24.0506,23.9809,23.9964,185100.0
2013-05-14 09:50:00,30.97,30.97,30.92,30.97,118800.0,23.9964,23.9964,23.9577,23.9964,118800.0
2013-05-14 10:00:00,30.96,30.98,30.91,30.93,151800.0,23.9887,24.0042,23.9499,23.9654,151800.0
2013-05-14 10:10:00,30.93,30.94,30.9,30.93,195700.0,23.9654,23.9732,23.9422,23.9654,195700.0
2013-05-14 10:20:00,30.93,31.02,30.91,30.98,192000.0,23.9654,24.0352,23.9499,24.0042,192000.0
2013-05-14 10:30:00,30.99,31.07,30.97,31.01,341300.0,24.0119,24.0739,23.9964,24.0274,341300.0
2013-05-14 10:40:00,31.0,31.06,30.98,31.04,238600.0,24.0197,24.0661,24.0042,24.0506,238600.0
2013-05-14 10:50:00,31.05,31.12,31.03,31.11,174200.0,24.0584,24.1126,24.0429,24.1049,174200.0
2013-05-14 11:00:00,31.11,31.17,31.11,31.15,235000.0,24.1049,24.1514,24.1049,24.1359,235000.0
2013-05-14 11:10:00,31.15,31.15,31.09,31.09,182100.0,24.1359,24.1359,24.0894,24.0894,182100.0
2013-05-14 11:20:00,31.09,31.12,31.09,31.11,176800.0,24.0894,24.1126,24.0894,24.1049,176800.0
2013-05-14 11:30:00,31.1,31.17,31.1,31.15,264100.0,24.0971,24.1514,24.0971,24.1359,264100.0
2013-05-14 11:40:00,31.15,31.18,31.13,31.18,519700.0,24.1359,24.1591,24.1204,24.1591,519700.0
2013-05-14 11:50:00,31.18,31.2,31.15,31.15,429400.0,24.1591,24.1746,24.1359,24.1359,429400.0
2013-05-14 12:00:00,31.15,31.15,31.08,31.1,102600.0,24.1359,24.1359,24.0816,24.0971,102600.0
2013-05-14 12:10:00,31.09,31.13,31.08,31.13,261900.0,24.0894,24.1204,24.0816,24.1204,261900.0
2013-05-14 12:20:00,31.13,31.13,31.05,31.07,97600.0,24.1204,24.1204,24.0584,24.0739,97600.0
2013-05-14 12:30:00,31.06,31.08,31.05,31.05,151600.0,24.0661,24.0816,24.0584,24.0584,151600.0
2013-05-14 12:40:00,31.05,31.08,31.05,31.05,69600.0,24.0584,24.0816,24.0584,24.0584,69600.0
2013-05-14 12:50:00,31.05,31.07,31.04,31.06,167200.0,24.0584,24.0739,24.0506,24.0661,167200.0
2013-05-14 13:00:00,31.05,31.08,31.05,31.07,149700.0,24.0584,24.0816,24.0584,24.0739,149700.0
2013-05-14 13:10:00,31.08,31.14,31.07,31.14,302100.0,24.0816,24.1281,24.0739,24.1281,302100.0
2013-05-14 13:20:00,31.14,31.15,31.13,31.14,118800.0,24.1281,24.1359,24.1204,24.1281,118800.0
2013-05-14 13:30:00,31.15,31.19,31.15,31.18,137800.0,24.1359,24.1669,24.1359,24.1591,137800.0
2013-05-14 13:40:00,31.18,31.23,31.18,31.21,166300.0,24.1591,24.1979,24.1591,24.1824,166300.0
2013-05-14 13:50:00,31.21,31.22,31.2,31.21,267900.0,24.1824,24.1901,24.1746,24.1824,267900.0
2013-05-14 14:00:00,31.21,31.23,31.19,31.23,234800.0,24.1824,24.1979,24.1669,24.1979,234800.0
2013-05-14 14:10:00,31.23,31.26,31.23,31.24,137100.0,24.1979,24.2211,24.1979,24.2056,137100.0
2013-05-14 14:20:00,31.24,31.24,31.2,31.21,237300.0,24.2056,24.2056,24.1746,24.1824,237300.0
2013-05-14 14:30:00,31.21,31.23,31.16,31.2,178400.0,24.1824,24.1979,24.1436,24.1746,178400.0
2013-05-14 14:40:00,31.19,31.19,31.15,31.16,133400.0,24.1669,24.1669,24.1359,24.1436,133400.0
2013-05-14 14:50:00,31.15,31.16,31.12,31.15,221300.0,24.1359,24.1436,24.1126,24.1359,221300.0
2013-05-14 15:00:00,31.15,31.16,31.12,31.14,353600.0,24.1359,24.1436,24.1126,24.1281,353600.0
2013-05-14 15:10:00,31.14,31.15,31.11,31.13,165900.0,24.1281,24.1359,24.1049,24.1204,165900.0
2013-05-14 15:20:00,31.12,31.17,31.1,31.17,408700.0,24.1126,24.1514,24.0971,24.1514,408700.0
2013-05-14 15:30:00,31.17,31.24,31.16,31.24,524000.0,24.1514,24.2056,24.1436,24.2056,524000.0
2013-05-14 15:40:00,31.24,31.27,31.21,31.25,678000.0,24.2056,24.2289,24.1824,24.2134,678000.0
2013-05-14 15:50:00,31.26,31.26,31.16,31.17,1441000.0,24.2211,24.2211,24.1436,24.1514,1441000.0
2013-05-15 09:30:00,31.19,31.22,31.11,31.13,268300.0,24.1669,24.1901,24.1049,24.1204,268300.0
2013-05-15 09:40:00,31.14,31.28,31.14,31.23,276600.0,24.1281,24.2366,24.1281,24.1979,276600.0
2013-05-15 09:50:00,31.23,31.35,31.23,31.32,185100.0,24.1979,24.2908,24.1979,24.2676,185100.0
2013-05-15 10:00:00,31.33,31.34,31.28,31.29,176700.0,24.2753,24.2831,24.2366,24.2444,176700.0
2013-05-15 10:10:00,31.3,31.31,31.25,31.3,160600.0,24.2521,24.2599,24.2134,24.2521,160600.0
2013-05-15 10:20:00,31.3,31.32,31.29,31.29,192400.0,24.2521,24.2676,24.2444,24.2444,192400.0
2013-05-15 10:30:00,31.28,31.34,31.27,31.32,138600.0,24.2366,24.2831,24.2289,24.2676,138600.0
2013-05-15 10:40:00,31.32,31.34,31.27,31.27,74300.0,24.2676,24.2831,24.2289,24.2289,74300.0
2013-05-15 10:50:00,31.26,31.34,31.26,31.34,105300.0,24.2211,24.2831,24.2211,24.2831,105300.0
2013-05-15 11:00:00,31.34,31.41,31.33,31.37,384900.0,24.2831,24.3373,24.2753,24.3063,384900.0
2013-05-15 11:10:00,31.37,31.4,31.35,31.35,110700.0,24.3063,24.3296,24.2908,24.2908,110700.0
2013-05-15 11:20:00,31.35,31.37,31.35,31.35,134400.0,24.2908,24.3063,24.2908,24.2908,134400.0
2013-05-15 11:30:00,31.35,31.38,31.35,31.38,139100.0,24.2908,24.3141,24.2908,24.3141,139100.0
2013-05-15 11:40:00,31.38,31.38,31.35,31.36,56800.0,24.3141,24.3141,24.2908,24.2986,56800.0
2013-05-15 11:50:00,31.35,31.36,31.34,31.36,182500.0,24.2908,24.2986,24.2831,24.2986,182500.0
2013-05-15 12:00:00,31.36,31.42,31.35,31.42,154400.0,24.2986,24.3451,24.2908,24.3451,154400.0
2013-05-15 12:10:00,31.42,31.46,31.4,31.42,112100.0,24.3451,24.3761,24.3296,24.3451,112100.0
2013-05-15 12:20:00,31.42,31.45,31.4,31.44,76300.0,24.3451,24.3683,24.3296,24.3606,76300.0
2013-05-15 12:30:00,31.44,31.5,31.43,31.5,123900.0,24.3606,24.4071,24.3528,24.4071,123900.0
2013-05-15 12:40:00,31.5,31.53,31.49,31.52,113100.0,24.4071,24.4303,24.3993,24.4226,113100.0
2013-05-15 12:50:00,31.51,31.53,31.49,31.5,107400.0,24.4148,24.4303,24.3993,24.4071,107400.0
2013-05-15 13:00:00,31.5,31.53,31.48,31.52,94200.0,24.4071,24.4303,24.3916,24.4226,94200.0
2013-05-15 13:10:00,31.51,31.53,31.46,31.47,140300.0,24.4148,24.4303,24.3761,24.3838,140300.0
2013-05-15 13:20:00,31.48,31.48,31.43,31.47,97300.0,24.3916,24.3916,24.3528,24.3838,97300.0
2013-05-15 13:30:00,31.47,31.48,31.45,31.45,55700.0,24.3838,24.3916,24.3683,24.3683,55700.0
2013-05-15 13:40:00,31.45,31.46,31.39,31.42,86800.0,24.3683,24.3761,24.3218,24.3451,86800.0
2013-05-15 13:50:00,31.41,31.43,31.36,31.36,90200.0,24.3373,24.3528,24.2986,24.2986,90200.0
2013-05-15 14:00:00,31.36,31.39,31.35,31.38,104500.0,24.2986,24.3218,24.2908,24.3141,104500.0
2013-05-15 14:10:00,31.38,31.38,31.35,31.35,60600.0,24.3141,24.3141,24.2908,24.2908,60600.0
2013-05-15 14:20:00,31.36,31.36,31.31,31.34,105600.0,24.2986,24.2986,24.2599,24.2831,105600.0
2013-05-15 14:30:00,31.35,31.4,31.34,31.38,101200.0,24.2908,24.3296,24.2831,24.3141,101200.0
2013-05-15 14:40:00,31.39,31.41,31.33,31.37,133000.0,24.3218,24.3373,24.2753,24.3063,133000.0
2013-05-15 14:50:00,31.37,31.38,31.34,31.38,91800.0,24.3063,24.3141,24.2831,24.3141,91800.0
2013-05-15 15:00:00,31.38,31.42,31.37,31.41,141100.0,24.3141,24.3451,24.3063,24.3373,141100.0
2013-05-15 15:10:00,31.42,31.48,31.41,31.42,161200.0,24.3451,24.3916,24.3373,24.3451,161200.0
2013-05-15 15:20:00,31.41,31.44,31.41,31.42,190700.0,24.3373,24.3606,24.3373,24.3451,190700.0
2013-05-15 15:30:00,31.42,31.47,31.41,31.46,166300.0,24.3451,24.3838,24.3373,24.3761,166300.0
2013-05-15 15:40:00,31.46,31.47,31.43,31.46,243200.0,24.3761,24.3838,24.3528,24.3761,243200.0
2013-05-15 15:50:00,31.47,31.51,31.46,31.5,490300.0,24.3838,24.4148,24.3761,24.4071,490300.0
2013-05-16 09:30:00,31.41,31.5,31.2,31.5,481700.0,24.3373,24.4071,24.1746,24.4071,481700.0
2013-05-16 09:40:00,31.5,31.61,31.48,31.55,368000.0,24.4071,24.4923,24.3916,24.4458,368000.0
2013-05-16 09:50:00,31.56,31.57,31.48,31.49,185300.0,24.4536,24.4613,24.3916,24.3993,185300.0
2013-05-16 10:00:00,31.49,31.49,31.4,31.46,327300.0,24.3993,24.3993,24.3296,24.3761,327300.0
2013-05-16 10:10:00,31.46,31.52,31.41,31.45,577000.0,24.3761,24.4226,24.3373,24.3683,577000.0
2013-05-16 10:20:00,31.45,31.45,31.35,31.36,267700.0,24.3683,24.3683,24.2908,24.2986,267700.0
2013-05-16 10:30:00,31.37,31.4,31.32,31.35,303500.0,24.3063,24.3296,24.2676,24.2908,303500.0
2013-05-16 10:40:00,31.35,31.42,31.34,31.42,243200.0,24.2908,24.3451,24.2831,24.3451,243200.0
2013-05-16 10:50:00,31.43,31.47,31.42,31.43,128800.0,24.3528,24.3838,24.3451,24.3528,128800.0
2013-05-16 11:00:00,31.43,31.46,31.4,31.42,136200.0,24.3528,24.3761,24.3296,24.3451,136200.0
2013-05-16 11:10:00,31.43,31.55,31.42,31.52,160900.0,24.3528,24.4458,24.3451,24.4226,160900.0
2013-05-16 11:20:00,31.52,31.53,31.44,31.5,467000.0,24.4226,24.4303,24.3606,24.4071,467000.0
2013-05-16 11:30:00,31.5,31.61,31.49,31.6,132000.0,24.4071,24.4923,24.3993,24.4846,132000.0
2013-05-16 11:40:00,31.6,31.63,31.59,31.62,159100.0,24.4846,24.5078,24.4768,24.5,159100.0
2013-05-16 11:50:00,31.63,31.68,31.62,31.63,180600.0,24.5078,24.5465,24.5,24.5078,180600.0
2013-05-16 12:00:00,31.63,31.63,31.53,31.55,228800.0,24.5078,24.5078,24.4303,24.4458,228800.0
2013-05-16 12:10:00,31.54,31.61,31.54,31.61,120500.0,24.4381,24.4923,24.4381,24.4923,120500.0
2013-05-16 12:20:00,31.61,31.61,31.51,31.52,159300.0,24.4923,24.4923,24.4148,24.4226,159300.0
2013-05-16 12:30:00,31.52,31.55,31.51,31.54,164800.0,24.4226,24.4458,24.4148,24.4381,164800.0
2013-05-16 12:40:00,31.55,31.55,31.52,31.52,83700.0,24.4458,24.4458,24.4226,24.4226,83700.0
2013-05-16 12:50:00,31.53,31.55,31.51,31.52,158700.0,24.4303,24.4458,24.4148,24.4226,158700.0
2013-05-16 13:00:00,31.52,31.53,31.51,31.52,92100.0,24.4226,24.4303,24.4148,24.4226,92100.0
2013-05-16 13:10:00,31.51,31.53,31.51,31.53,87100.0,24.4148,24.4303,24.4148,24.4303,87100.0
2013-05-16 13:20:00,31.53,31.53,31.47,31.48,213600.0,24.4303,24.4303,24.3838,24.3916,213600.0
2013-05-16 13:30:00,31.48,31.48,31.47,31.47,104000.0,24.3916,24.3916,24.3838,24.3838,104000.0
2013-05-16 13:40:00,31.48,31.51,31.47,31.49,141700.0,24.3916,24.4148,24.3838,24.3993,141700.0
2013-05-16 13:50:00,31.49,31.51,31.47,31.48,180500.0,24.3993,24.4148,24.3838,24.3916,180500.0
2013-05-16 14:00:00,31.48,31.51,31.48,31.5,86900.0,24.3916,24.4148,24.3916,24.4071,86900.0
2013-05-16 14:10:00,31.5,31.56,31.49,31.55,126600.0,24.4071,24.4536,24.3993,24.4458,126600.0
2013-05-16 14:20:00,31.55,31.55,31.52,31.53,124600.0,24.4458,24.4458,24.4226,24.4303,124600.0
2013-05-16 14:30:00,31.52,31.53,31.51,31.53,195400.0,24.4226,24.4303,24.4148,24.4303,195400.0
2013-05-16 14:40:00,31.53,31.54,31.52,31.54,160800.0,24.4303,24.4381,24.4226,24.4381,160800.0
2013-05-16 14:50:00,31.54,31.55,31.51,31.53,242600.0,24.4381,24.4458,24.4148,24.4303,242600.0
2013-05-16 15:00:00,31.52,31.55,31.52,31.54,149500.0,24.4226,24.4458,24.4226,24.4381,149500.0
2013-05-16 15:10:00,31.53,31.54,31.5,31.51,298000.0,24.4303,24.4381,24.4071,24.4148,298000.0
2013-05-16 15:20:00,31.51,31.51,31.45,31.47,178700.0,24.4148,24.4148,24.3683,24.3838,178700.0
2013-05-16 15:30:00,31.47,31.48,31.39,31.42,255200.0,24.3838,24.3916,24.3218,24.3451,255200.0
2013-05-16 15:40:00,31.42,31.45,31.41,31.42,333800.0,24.3451,24.3683,24.3373,24.3451,333800.0
2013-05-16 15:50:00,31.42,31.5,31.41,31.46,969600.0,24.3451,24.4071,24.3373,24.3761,969600.0
2013-05-17 09:30:00,31.41,31.62,31.38,31.58,1663000.0,24.3373,24.5,24.3141,24.4691,1663000.0
2013-05-17 09:40:00,31.58,31.61,31.46,31.46,274000.0,24.4691,24.4923,24.3761,24.3761,274000.0
2013-05-17 09:50:00,31.47,31.53,31.39,31.47,261700.0,24.3838,24.4303,24.3218,24.3838,261700.0
2013-05-17 10:00:00,31.47,31.48,31.43,31.44,171900.0,24.3838,24.3916,24.3528,24.3606,171900.0
2013-05-17 10:10:00,31.44,31.51,31.41,31.51,418800.0,24.3606,24.4148,24.3373,24.4148,418800.0
2013-05-17 10:20:00,31.51,31.56,31.4,31.4,287300.0,24.4148,24.4536,24.3296,24.3296,287300.0
2013-05-17 10:30:00,31.4,31.42,31.38,31.4,241700.0,24.3296,24.3451,24.3141,24.3296,241700.0
2013-05-17 10:40:00,31.41,31.42,31.36,31.4,337600.0,24.3373,24.3451,24.2986,24.3296,337600.0
2013-05-17 10:50:00,31.39,31.4,31.29,31.29,135300.0,24.3218,24.3296,24.2444,24.2444,135300.0
2013-05-17 11:00:00,31.29,31.29,31.24,31.26,141200.0,24.2444,24.2444,24.2056,24.2211,141200.0
2013-05-17 11:10:00,31.25,31.31,31.24,31.3,112900.0,24.2134,24.2599,24.2056,24.2521,112900.0
2013-05-17 11:20:00,31.3,31.34,31.27,31.32,210900.0,24.2521,24.2831,24.2289,24.2676,210900.0
2013-05-17 11:30:00,31.31,31.38,31.3,31.35,164100.0,24.2599,24.3141,24.2521,24.2908,164100.0
2013-05-17 11:40:00,31.35,31.36,31.32,31.35,133700.0,24.2908,24.2986,24.2676,24.2908,133700.0
2013-05-17 11:50:00,31.34,31.36,31.29,31.29,133500.0,24.2831,24.2986,24.2444,24.2444,133500.0
2013-05-17 12:00:00,31.29,31.3,31.25,31.25,121800.0,24.2444,24.2521,24.2134,24.2134,121800.0
2013-05-17 12:10:00,31.26,31.3,31.25,31.27,117900.0,24.2211,24.2521,24.2134,24.2289,117900.0
2013-05-17 12:20:00,31.27,31.28,31.25,31.25,87400.0,24.2289,24.2366,24.2134,24.2134,87400.0
2013-05-17 12:30:00,31.25,31.26,31.22,31.22,88400.0,24.2134,24.2211,24.1901,24.1901,88400.0
2013-05-17 12:40:00,31.22,31.23,31.21,31.21,87300.0,24.1901,24.1979,24.1824,24.1824,87300.0
2013-05-17 12:50:00,31.21,31.22,31.15,31.16,99000.0,24.1824,24.1901,24.1359,24.1436,99000.0
2013-05-17 13:00:00,31.17,31.2,31.16,31.19,158000.0,24.1514,24.1746,24.1436,24.1669,158000.0
2013-05-17 13:10:00,31.19,31.21,31.18,31.18,97000.0,24.1669,24.1824,24.1591,24.1591,97000.0
2013-05-17 13:20:00,31.18,31.24,31.17,31.2,210700.0,24.1591,24.2056,24.1514,24.1746,210700.0
2013-05-17 13:30:00,31.21,31.21,31.17,31.17,48900.0,24.1824,24.1824,24.1514,24.1514,48900.0
2013-05-17 13:40:00,31.17,31.18,31.17,31.17,43900.0,24.1514,24.1591,24.1514,24.1514,43900.0
2013-05-17 13:50:00,31.18,31.21,31.17,31.21,93400.0,24.1591,24.1824,24.1514,24.1824,93400.0
2013-05-17 14:00:00,31.2,31.22,31.15,31.16,335700.0,24.1746,24.1901,24.1359,24.1436,335700.0
2013-05-17 14:10:00,31.15,31.21,31.15,31.21,200400.0,24.1359,24.1824,24.1359,24.1824,200400.0
2013-05-17 14:20:00,31.2,31.23,31.18,31.23,154500.0,24.1746,24.1979,24.1591,24.1979,154500.0
2013-05-17 14:30:00,31.23,31.29,31.22,31.29,120700.0,24.1979,24.2444,24.1901,24.2444,120700.0
2013-05-17 14:40:00,31.29,31.3,31.25,31.29,156600.0,24.2444,24.2521,24.2134,24.2444,156600.0
2013-05-17 14:50:00,31.3,31.35,31.28,31.35,154100.0,24.2521,24.2908,24.2366,24.2908,154100.0
2013-05-17 15:00:00,31.34,31.4,31.34,31.37,280200.0,24.2831,24.3296,24.2831,24.3063,280200.0
2013-05-17 15:10:00,31.36,31.41,31.35,31.39,176100.0,24.2986,24.3373,24.2908,24.3218,176100.0
2013-05-17 15:20:00,31.39,31.46,31.39,31.43,258000.0,24.3218,24.3761,24.3218,24.3528,258000.0
2013-05-17 15:30:00,31.43,31.47,31.42,31.47,196100.0,24.3528,24.3838,24.3451,24.3838,196100.0
2013-05-17 15:40:00,31.46,31.47,31.42,31.44,343200.0,24.3761,24.3838,24.3451,24.3606,343200.0
2013-05-17 15:50:00,31.44,31.53,31.44,31.48,1095100.0,24.3606,24.4303,24.3606,24.3916,1095100.0
2013-05-20 09:30:00,31.49,31.51,31.43,31.45,473500.0,24.3993,24.4148,24.3528,24.3683,473500.0
2013-05-20 09:40:00,31.46,31.49,31.36,31.38,375500.0,24.3761,24.3993,24.2986,24.3141,375500.0
2013-05-20 09:50:00,31.37,31.38,31.26,31.27,271000.0,24.3063,24.3141,24.2211,24.2289,271000.0
2013-05-20 10:00:00,31.28,31.33,31.25,31.27,344400.0,24.2366,24.2753,24.2134,24.2289,344400.0
2013-05-20 10:10:00,31.26,31.28,31.21,31.23,234000.0,24.2211,24.2366,24.1824,24.1979,234000.0
2013-05-20 10:20:00,31.23,31.28,31.22,31.23,191900.0,24.1979,24.2366,24.1901,24.1979,191900.0
2013-05-20 10:30:00,31.22,31.27,31.21,31.23,210800.0,24.1901,24.2289,24.1824,24.1979,210800.0
2013-05-20 10:40:00,31.24,31.24,31.12,31.12,144100.0,24.2056,24.2056,24.1126,24.1126,144100.0
2013-05-20 10:50:00,31.12,31.15,31.09,31.13,227600.0,24.1126,24.1359,24.0894,24.1204,227600.0
2013-05-20 11:00:00,31.13,31.18,31.13,31.13,109700.0,24.1204,24.1591,24.1204,24.1204,109700.0
2013-05-20 11:10:00,31.13,31.14,31.11,31.12,103700.0,24.1204,24.1281,24.1049,24.1126,103700.0
2013-05-20 11:20:00,31.12,31.13,31.07,31.08,157300.0,24.1126,24.1204,24.0739,24.0816,157300.0
2013-05-20 11:30:00,31.09,31.13,31.07,31.11,146200.0,24.0894,24.1204,24.0739,24.1049,146200.0
2013-05-20 11:40:00,31.12,31.14,31.09,31.09,83600.0,24.1126,24.1281,24.0894,24.0894,83600.0
2013-05-20 11:50:00,31.1,31.1,31.0,31.0,202500.0,24.0971,24.0971,24.0197,24.0197,202500.0
2013-05-20 12:00:00,31.0,31.09,31.0,31.07,132500.0,24.0197,24.0894,24.0197,24.0739,132500.0
2013-05-20 12:10:00,31.07,31.07,31.02,31.04,114600.0,24.0739,24.0739,24.0352,24.0506,114600.0
2013-05-20 12:20:00,31.04,31.05,30.96,31.03,196300.0,24.0506,24.0584,23.9887,24.0429,196300.0
2013-05-20 12:30:00,31.03,31.04,30.95,30.95,119900.0,24.0429,24.0506,23.9809,23.9809,119900.0
2013-05-20 12:40:00,30.95,30.99,30.93,30.97,108500.0,23.9809,24.0119,23.9654,23.9964,108500.0
2013-05-20 12:50:00,30.97,30.98,30.93,30.94,159000.0,23.9964,24.0042,23.9654,23.9732,159000.0
2013-05-20 13:00:00,30.94,30.95,30.88,30.89,194600.0,23.9732,23.9809,23.9267,23.9344,194600.0
2013-05-20 13:10:00,30.89,30.89,30.8,30.8,457300.0,23.9344,23.9344,23.8647,23.8647,457300.0
2013-05-20 13:20:00,30.8,30.81,30.74,30.79,352100.0,23.8647,23.8724,23.8182,23.8569,352100.0
2013-05-20 13:30:00,30.79,30.84,30.78,30.84,240100.0,23.8569,23.8957,23.8492,23.8957,240100.0
2013-05-20 13:40:00,30.83,30.87,30.83,30.87,159500.0,23.8879,23.9189,23.8879,23.9189,159500.0
2013-05-20 13:50:00,30.88,30.92,30.87,30.92,313400.0,23.9267,23.9577,23.9189,23.9577,313400.0
2013-05-20 14:00:00,30.92,30.93,30.84,30.85,134000.0,23.9577,23.9654,23.8957,23.9034,134000.0
2013-05-20 14:10:00,30.84,30.84,30.79,30.79,90200.0,23.8957,23.8957,23.8569,23.8569,90200.0
2013-05-20 14:20:00,30.79,30.86,30.79,30.86,262600.0,23.8569,23.9112,23.8569,23.9112,262600.0
2013-05-20 14:30:00,30.86,30.91,30.86,30.88,155900.0,23.9112,23.9499,23.9112,23.9267,155900.0
2013-05-20 14:40:00,30.88,30.88,30.84,30.88,126000.0,23.9267,23.9267,23.8957,23.9267,126000.0
2013-05-20 14:50:00,30.87,30.9,30.84,30.86,140500.0,23.9189,23.9422,23.8957,23.9112,140500.0
2013-05-20 15:00:00,30.86,30.88,30.83,30.86,216900.0,23.9112,23.9267,23.8879,23.9112,216900.0
2013-05-20 15:10:00,30.85,30.87,30.84,30.85,167900.0,23.9034,23.9189,23.8957,23.9034,167900.0
2013-05-20 15:20:00,30.85,30.85,30.78,30.82,150000.0,23.9034,23.9034,23.8492,23.8802,150000.0
2013-05-20 15:30:00,30.82,30.83,30.75,30.76,227500.0,23.8802,23.8879,23.8259,23.8337,227500.0
2013-05-20 15:40:00,30.76,30.81,30.75,30.77,357500.0,23.8337,23.8724,23.8259,23.8414,357500.0
2013-05-20 15:50:00,30.77,30.82,30.77,30.8,646200.0,23.8414,23.8802,23.8414,23.8647,646200.0
2013-05-21 09:30:00,30.92,30.97,30.8,30.93,395300.0,23.9577,23.9964,23.8647,23.9654,395300.0
2013-05-21 09:40:00,30.93,30.94,30.79,30.85,189600.0,23.9654,23.9732,23.8569,23.9034,189600.0
2013-05-21 09:50:00,30.85,30.93,30.8,30.89,137700.0,23.9034,23.9654,23.8647,23.9344,137700.0
2013-05-21 10:00:00,30.89,30.93,30.77,30.77,209100.0,23.9344,23.9654,23.8414,23.8414,209100.0
2013-05-21 10:10:00,30.77,30.77,30.7,30.74,205100.0,23.8414,23.8414,23.7872,23.8182,205100.0
2013-05-21 10:20:00,30.74,30.74,30.59,30.67,266800.0,23.8182,23.8182,23.702,23.764,266800.0
2013-05-21 10:30:00,30.67,30.71,30.59,30.68,144400.0,23.764,23.795,23.702,23.7717,144400.0
2013-05-21 10:40:00,30.68,30.7,30.62,30.68,136200.0,23.7717,23.7872,23.7252,23.7717,136200.0
2013-05-21 10:50:00,30.68,30.74,30.67,30.74,101100.0,23.7717,23.8182,23.764,23.8182,101100.0
2013-05-21 11:00:00,30.74,30.82,30.72,30.82,138500.0,23.8182,23.8802,23.8027,23.8802,138500.0
2013-05-21 11:10:00,30.82,30.83,30.78,30.79,134900.0,23.8802,23.8879,23.8492,23.8569,134900.0
2013-05-21 11:20:00,30.79,30.83,30.79,30.79,115500.0,23.8569,23.8879,23.8569,23.8569,115500.0
2013-05-21 11:30:00,30.79,30.84,30.79,30.81,132500.0,23.8569,23.8957,23.8569,23.8724,132500.0
2013-05-21 11:40:00,30.81,30.84,30.81,30.82,96600.0,23.8724,23.8957,23.8724,23.8802,96600.0
2013-05-21 11:50:00,30.81,30.84,30.77,30.82,77100.0,23.8724,23.8957,23.8414,23.8802,77100.0
2013-05-21 12:00:00,30.81,30.87,30.8,30.86,107200.0,23.8724,23.9189,23.8647,23.9112,107200.0
2013-05-21 12:10:00,30.87,30.9,30.85,30.86,65600.0,23.9189,23.9422,23.9034,23.9112,65600.0
2013-05-21 12:20:00,30.86,30.88,30.81,30.86,94100.0,23.9112,23.9267,23.8724,23.9112,94100.0
2013-05-21 12:30:00,30.86,30.86,30.81,30.81,23700.0,23.9112,23.9112,23.8724,23.8724,23700.0
2013-05-21 12:40:00,30.81,30.84,30.8,30.81,219300.0,23.8724,23.8957,23.8647,23.8724,219300.0
2013-05-21 12:50:00,30.81,30.83,30.8,30.82,53700.0,23.8724,23.8879,23.8647,23.8802,53700.0
2013-05-21 13:00:00,30.82,30.96,30.81,30.95,110500.0,23.8802,23.9887,23.8724,23.9809,110500.0
2013-05-21 13:10:00,30.95,30.98,30.89,30.97,113900.0,23.9809,24.0042,23.9344,23.9964,113900.0
2013-05-21 13:20:00,30.96,30.97,30.89,30.9,111200.0,23.9887,23.9964,23.9344,23.9422,111200.0
2013-05-21 13:30:00,30.9,30.93,30.89,30.93,109000.0,23.9422,23.9654,23.9344,23.9654,109000.0
2013-05-21 13:40:00,30.93,30.94,30.88,30.88,93700.0,23.9654,23.9732,23.9267,23.9267,93700.0
2013-05-21 13:50:00,30.89,30.92,30.86,30.88,96100.0,23.9344,23.9577,23.9112,23.9267,96100.0
2013-05-21 14:00:00,30.87,30.9,30.87,30.9,52200.0,23.9189,23.9422,23.9189,23.9422,52200.0
2013-05-21 14:10:00,30.9,30.98,30.89,30.97,101900.0,23.9422,24.0042,23.9344,23.9964,101900.0
2013-05-21 14:20:00,30.97,30.98,30.95,30.97,105700.0,23.9964,24.0042,23.9809,23.9964,105700.0
2013-05-21 14:30:00,30.96,30.96,30.92,30.93,123200.0,23.9887,23.9887,23.9577,23.9654,123200.0
2013-05-21 14:40:00,30.94,30.96,30.9,30.93,93800.0,23.9732,23.9887,23.9422,23.9654,93800.0
2013-05-21 14:50:00,30.92,30.95,30.91,30.94,193800.0,23.9577,23.9809,23.9499,23.9732,193800.0
2013-05-21 15:00:00,30.93,30.96,30.91,30.92,80400.0,23.9654,23.9887,23.9499,23.9577,80400.0
2013-05-21 15:10:00,30.92,30.95,30.87,30.88,190700.0,23.9577,23.9809,23.9189,23.9267,190700.0
2013-05-21 15:20:00,30.88,30.88,30.87,30.87,69600.0,23.9267,23.9267,23.9189,23.9189,69600.0
2013-05-21 15:30:00,30.87,30.93,30.87,30.93,304700.0,23.9189,23.9654,23.9189,23.9654,304700.0
2013-05-21 15:40:00,30.93,30.95,30.9,30.93,328200.0,23.9654,23.9809,23.9422,23.9654,328200.0
2013-05-21 15:50:00,30.94,31.01,30.93,30.99,905300.0,23.9732,24.0274,23.9654,24.0119,905300.0
2013-05-22 09:30:00,30.87,31.31,30.87,31.26,529300.0,23.9189,24.2599,23.9189,24.2211,529300.0
2013-05-22 09:40:00,31.25,31.3,31.06,31.17,341000.0,24.2134,24.2521,24.0661,24.1514,341000.0
2013-05-22 09:50:00,31.17,31.39,31.17,31.33,321100.0,24.1514,24.3218,24.1514,24.2753,321100.0
2013-05-22 10:00:00,31.34,31.44,31.26,31.44,440200.0,24.2831,24.3606,24.2211,24.3606,440200.0
2013-05-22 10:10:00,31.44,31.55,31.4,31.54,590800.0,24.3606,24.4458,24.3296,24.4381,590800.0
2013-05-22 10:20:00,31.53,31.71,31.51,31.69,733000.0,24.4303,24.5698,24.4148,24.5543,733000.0
2013-05-22 10:30:00,31.69,31.75,31.54,31.63,1031100.0,24.5543,24.6008,24.4381,24.5078,1031100.0
2013-05-22 10:40:00,31.62,31.67,31.58,31.61,806800.0,24.5,24.5388,24.4691,24.4923,806800.0
2013-05-22 10:50:00,31.61,31.66,31.57,31.58,571500.0,24.4923,24.531,24.4613,24.4691,571500.0
2013-05-22 11:00:00,31.57,31.7,31.55,31.69,432100.0,24.4613,24.562,24.4458,24.5543,432100.0
2013-05-22 11:10:00,31.69,31.83,31.68,31.8,499900.0,24.5543,24.6628,24.5465,24.6395,499900.0
2013-05-22 11:20:00,31.8,31.85,31.77,31.84,506200.0,24.6395,24.6783,24.6163,24.6705,506200.0
2013-05-22 11:30:00,31.85,31.89,31.76,31.76,424600.0,24.6783,24.7093,24.6085,24.6085,424600.0
2013-05-22 11:40:00,31.76,31.9,31.75,31.88,202000.0,24.6085,24.717,24.6008,24.7015,202000.0
2013-05-22 11:50:00,31.89,31.9,31.86,31.9,262400.0,24.7093,24.717,24.686,24.717,262400.0
2013-05-22 12:00:00,31.9,31.97,31.89,31.96,351800.0,24.717,24.7712,24.7093,24.7635,351800.0
2013-05-22 12:10:00,31.96,31.99,31.9,31.9,256200.0,24.7635,24.7867,24.717,24.717,256200.0
2013-05-22 12:20:00,31.91,31.94,31.87,31.93,251800.0,24.7247,24.748,24.6938,24.7402,251800.0
2013-05-22 12:30:00,31.93,31.97,31.87,31.87,377900.0,24.7402,24.7712,24.6938,24.6938,377900.0
2013-05-22 12:40:00,31.87,31.88,31.85,31.85,101500.0,24.6938,24.7015,24.6783,24.6783,101500.0
2013-05-22 12:50:00,31.86,31.94,31.85,31.94,192000.0,24.686,24.748,24.6783,24.748,192000.0
2013-05-22 13:00:00,31.94,31.98,31.9,31.93,236700.0,24.748,24.779,24.717,24.7402,236700.0
2013-05-22 13:10:00,31.93,31.94,31.85,31.87,449600.0,24.7402,24.748,24.6783,24.6938,449600.0
2013-05-22 13:20:00,31.87,31.91,31.85,31.87,227100.0,24.6938,24.7247,24.6783,24.6938,227100.0
2013-05-22 13:30:00,31.87,31.89,31.82,31.89,234300.0,24.6938,24.7093,24.655,24.7093,234300.0
2013-05-22 13:40:00,31.88,31.9,31.82,31.86,318300.0,24.7015,24.717,24.655,24.686,318300.0
2013-05-22 13:50:00,31.86,31.89,31.84,31.85,451700.0,24.686,24.7093,24.6705,24.6783,451700.0
2013-05-22 14:00:00,31.85,31.91,31.71,31.79,787100.0,24.6783,24.7247,24.5698,24.6318,787100.0
2013-05-22 14:10:00,31.78,31.79,31.68,31.7,1051600.0,24.624,24.6318,24.5465,24.562,1051600.0
2013-05-22 14:20:00,31.7,31.76,31.62,31.64,284300.0,24.562,24.6085,24.5,24.5155,284300.0
2013-05-22 14:30:00,31.64,31.71,31.63,31.68,374400.0,24.5155,24.5698,24.5078,24.5465,374400.0
2013-05-22 14:40:00,31.68,31.74,31.65,31.74,324300.0,24.5465,24.593,24.5233,24.593,324300.0
2013-05-22 14:50:00,31.74,31.78,31.71,31.74,318700.0,24.593,24.624,24.5698,24.593,318700.0
2013-05-22 15:00:00,31.73,31.74,31.6,31.65,257400.0,24.5853,24.593,24.4846,24.5233,257400.0
2013-05-22 15:10:00,31.66,31.68,31.6,31.66,310000.0,24.531,24.5465,24.4846,24.531,310000.0
2013-05-22 15:20:00,31.66,31.66,31.6,31.62,482700.0,24.531,24.531,24.4846,24.5,482700.0
2013-05-22 15:30:00,31.62,31.7,31.58,31.67,529800.0,24.5,24.562,24.4691,24.5388,529800.0
2013-05-22 15:40:00,31.67,31.75,31.65,31.71,627100.0,24.5388,24.6008,24.5233,24.5698,627100.0
2013-05-22 15:50:00,31.71,31.78,31.68,31.77,1070600.0,24.5698,24.624,24.5465,24.6163,1070600.0
2013-05-23 09:30:00,31.43,31.76,31.2,31.32,1397300.0,24.3528,24.6085,24.1746,24.2676,1397300.0
2013-05-23 09:40:00,31.31,31.31,31.07,31.12,463100.0,24.2599,24.2599,24.0739,24.1126,463100.0
2013-05-23 09:50:00,31.12,31.2,31.11,31.16,301500.0,24.1126,24.1746,24.1049,24.1436,301500.0
2013-05-23 10:00:00,31.16,31.18,31.08,31.15,587300.0,24.1436,24.1591,24.0816,24.1359,587300.0
2013-05-23 10:10:00,31.14,31.24,31.14,31.18,687500.0,24.1281,24.2056,24.1281,24.1591,687500.0
2013-05-23 10:20:00,31.18,31.18,31.13,31.15,507700.0,24.1591,24.1591,24.1204,24.1359,507700.0
2013-05-23 10:30:00,31.15,31.17,31.05,31.09,334100.0,24.1359,24.1514,24.0584,24.0894,334100.0
2013-05-23 10:40:00,31.09,31.12,31.07,31.08,362700.0,24.0894,24.1126,24.0739,24.0816,362700.0
2013-05-23 10:50:00,31.08,31.14,31.0,31.02,413800.0,24.0816,24.1281,24.0197,24.0352,413800.0
2013-05-23 11:00:00,31.02,31.12,31.0,31.06,712900.0,24.0352,24.1126,24.0197,24.0661,712900.0
2013-05-23 11:10:00,31.06,31.08,31.0,31.05,300600.0,24.0661,24.0816,24.0197,24.0584,300600.0
2013-05-23 11:20:00,31.05,31.19,31.04,31.05,221600.0,24.0584,24.1669,24.0506,24.0584,221600.0
2013-05-23 11:30:00,31.04,31.05,31.0,31.01,281900.0,24.0506,24.0584,24.0197,24.0274,281900.0
2013-05-23 11:40:00,31.02,31.03,30.98,30.98,207500.0,24.0352,24.0429,24.0042,24.0042,207500.0
2013-05-23 11:50:00,30.99,31.03,30.99,31.01,275400.0,24.0119,24.0429,24.0119,24.0274,275400.0
2013-05-23 12:00:00,31.01,31.05,30.98,31.03,424200.0,24.0274,24.0584,24.0042,24.0429,424200.0
2013-05-23 12:10:00,31.04,31.18,31.03,31.18,313500.0,24.0506,24.1591,24.0429,24.1591,313500.0
2013-05-23 12:20:00,31.18,31.18,31.08,31.1,205000.0,24.1591,24.1591,24.0816,24.0971,205000.0
2013-05-23 12:30:00,31.1,31.11,31.02,31.04,135800.0,24.0971,24.1049,24.0352,24.0506,135800.0
2013-05-23 12:40:00,31.03,31.09,31.0,31.06,113200.0,24.0429,24.0894,24.0197,24.0661,113200.0
2013-05-23 12:50:00,31.06,31.21,31.03,31.18,274000.0,24.0661,24.1824,24.0429,24.1591,274000.0
2013-05-23 13:00:00,31.18,31.19,31.11,31.13,245000.0,24.1591,24.1669,24.1049,24.1204,245000.0
2013-05-23 13:10:00,31.13,31.18,31.12,31.15,109000.0,24.1204,24.1591,24.1126,24.1359,109000.0
2013-05-23 13:20:00,31.15,31.15,31.09,31.1,114700.0,24.1359,24.1359,24.0894,24.0971,114700.0
2013-05-23 13:30:00,31.1,31.18,31.09,31.18,116600.0,24.0971,24.1591,24.0894,24.1591,116600.0
2013-05-23 13:40:00,31.18,31.19,31.07,31.11,171400.0,24.1591,24.1669,24.0739,24.1049,171400.0
2013-05-23 13:50:00,31.1,31.24,31.1,31.23,148300.0,24.0971,24.2056,24.0971,24.1979,148300.0
2013-05-23 14:00:00,31.22,31.3,31.18,31.3,287700.0,24.1901,24.2521,24.1591,24.2521,287700.0
2013-05-23 14:10:00,31.3,31.32,31.27,31.29,404900.0,24.2521,24.2676,24.2289,24.2444,404900.0
2013-05-23 14:20:00,31.3,31.32,31.27,31.29,245200.0,24.2521,24.2676,24.2289,24.2444,245200.0
2013-05-23 14:30:00,31.29,31.31,31.27,31.31,327200.0,24.2444,24.2599,24.2289,24.2599,327200.0
2013-05-23 14:40:00,31.31,31.46,31.31,31.46,498400.0,24.2599,24.3761,24.2599,24.3761,498400.0
2013-05-23 14:50:00,31.46,31.46,31.37,31.4,241300.0,24.3761,24.3761,24.3063,24.3296,241300.0
2013-05-23 15:00:00,31.39,31.41,31.35,31.39,280900.0,24.3218,24.3373,24.2908,24.3218,280900.0
2013-05-23 15:10:00,31.38,31.41,31.29,31.32,300200.0,24.3141,24.3373,24.2444,24.2676,300200.0
2013-05-23 15:20:00,31.3,31.4,31.27,31.29,251900.0,24.2521,24.3296,24.2289,24.2444,251900.0
2013-05-23 15:30:00,31.29,31.33,31.23,31.25,322900.0,24.2444,24.2753,24.1979,24.2134,322900.0
2013-05-23 15:40:00,31.25,31.29,31.19,31.21,376600.0,24.2134,24.2444,24.1669,24.1824,376600.0
2013-05-23 15:50:00,31.2,31.3,31.18,31.23,801200.0,24.1746,24.2521,24.1591,24.1979,801200.0
2013-05-24 09:30:00,31.0,31.33,30.85,30.91,492100.0,24.0197,24.2753,23.9034,23.9499,492100.0
2013-05-24 09:40:00,30.9,30.97,30.88,30.95,278800.0,23.9422,23.9964,23.9267,23.9809,278800.0
2013-05-24 09:50:00,30.96,31.01,30.91,30.98,365600.0,23.9887,24.0274,23.9499,24.0042,365600.0
2013-05-24 10:00:00,30.97,30.98,30.86,30.93,261100.0,23.9964,24.0042,23.9112,23.9654,261100.0
2013-05-24 10:10:00,30.92,30.97,30.88,30.94,240900.0,23.9577,23.9964,23.9267,23.9732,240900.0
2013-05-24 10:20:00,30.94,30.95,30.85,30.88,395300.0,23.9732,23.9809,23.9034,23.9267,395300.0
2013-05-24 10:30:00,30.88,30.89,30.79,30.84,208600.0,23.9267,23.9344,23.8569,23.8957,208600.0
2013-05-24 10:40:00,30.84,30.9,30.79,30.8,198900.0,23.8957,23.9422,23.8569,23.8647,198900.0
2013-05-24 10:50:00,30.79,30.83,30.77,30.83,192900.0,23.8569,23.8879,23.8414,23.8879,192900.0
2013-05-24 11:00:00,30.83,30.91,30.76,30.9,200600.0,23.8879,23.9499,23.8337,23.9422,200600.0
2013-05-24 11:10:00,30.9,30.91,30.85,30.85,177300.0,23.9422,23.9499,23.9034,23.9034,177300.0
2013-05-24 11:20:00,30.86,30.89,30.82,30.84,206400.0,23.9112,23.9344,23.8802,23.8957,206400.0
2013-05-24 11:30:00,30.84,30.88,30.81,30.84,283700.0,23.8957,23.9267,23.8724,23.8957,283700.0
2013-05-24 11:40:00,30.85,30.91,30.85,30.86,252200.0,23.9034,23.9499,23.9034,23.9112,252200.0
2013-05-24 11:50:00,30.86,30.92,30.85,30.92,236300.0,23.9112,23.9577,23.9034,23.9577,236300.0
2013-05-24 12:00:00,30.91,30.98,30.88,30.88,238200.0,23.9499,24.0042,23.9267,23.9267,238200.0
2013-05-24 12:10:00,30.88,30.91,30.86,30.91,78300.0,23.9267,23.9499,23.9112,23.9499,78300.0
2013-05-24 12:20:00,30.9,30.91,30.85,30.88,199200.0,23.9422,23.9499,23.9034,23.9267,199200.0
2013-05-24 12:30:00,30.87,30.88,30.86,30.88,186100.0,23.9189,23.9267,23.9112,23.9267,186100.0
2013-05-24 12:40:00,30.88,30.93,30.87,30.93,140100.0,23.9267,23.9654,23.9189,23.9654,140100.0
2013-05-24 12:50:00,30.93,30.93,30.87,30.89,214300.0,23.9654,23.9654,23.9189,23.9344,214300.0
2013-05-24 13:00:00,30.88,30.9,30.87,30.89,156700.0,23.9267,23.9422,23.9189,23.9344,156700.0
2013-05-24 13:10:00,30.89,30.94,30.85,30.93,270900.0,23.9344,23.9732,23.9034,23.9654,270900.0
2013-05-24 13:20:00,30.94,30.95,30.9,30.93,132700.0,23.9732,23.9809,23.9422,23.9654,132700.0
2013-05-24 13:30:00,30.93,30.94,30.8,30.85,267900.0,23.9654,23.9732,23.8647,23.9034,267900.0
2013-05-24 13:40:00,30.85,30.92,30.84,30.85,169900.0,23.9034,23.9577,23.8957,23.9034,169900.0
2013-05-24 13:50:00,30.85,30.89,30.84,30.89,101800.0,23.9034,23.9344,23.8957,23.9344,101800.0
2013-05-24 14:00:00,30.89,30.94,30.89,30.93,334700.0,23.9344,23.9732,23.9344,23.9654,334700.0
2013-05-24 14:10:00,30.93,30.99,30.91,30.98,228500.0,23.9654,24.0119,23.9499,24.0042,228500.0
2013-05-24 14:20:00,30.99,30.99,30.95,30.96,216600.0,24.0119,24.0119,23.9809,23.9887,216600.0
2013-05-24 14:30:00,30.96,30.98,30.92,30.98,222500.0,23.9887,24.0042,23.9577,24.0042,222500.0
2013-05-24 14:40:00,30.98,31.0,30.95,30.98,131700.0,24.0042,24.0197,23.9809,24.0042,131700.0
2013-05-24 14:50:00,30.99,30.99,30.94,30.95,186100.0,24.0119,24.0119,23.9732,23.9809,186100.0
2013-05-24 15:00:00,30.95,30.96,30.9,30.92,210000.0,23.9809,23.9887,23.9422,23.9577,210000.0
2013-05-24 15:10:00,30.93,30.96,30.9,30.9,172000.0,23.9654,23.9887,23.9422,23.9422,172000.0
2013-05-24 15:20:00,30.9,30.92,30.88,30.9,219300.0,23.9422,23.9577,23.9267,23.9422,219300.0
2013-05-24 15:30:00,30.9,30.91,30.8,30.82,580800.0,23.9422,23.9499,23.8647,23.8802,580800.0
2013-05-24 15:40:00,30.82,30.89,30.8,30.83,464700.0,23.8802,23.9344,23.8647,23.8879,464700.0
2013-05-24 15:50:00,30.83,30.95,30.8,30.95,891500.0,23.8879,23.9809,23.8647,23.9809,891500.0
2013-05-28 09:30:00,31.23,31.53,31.2,31.41,743500.0,24.1979,24.4303,24.1746,24.3373,743500.0
2013-05-28 09:40:00,31.4,31.69,31.36,31.59,471400.0,24.3296,24.5543,24.2986,24.4768,471400.0
2013-05-28 09:50:00,31.6,31.69,31.57,31.68,405500.0,24.4846,24.5543,24.4613,24.5465,405500.0
2013-05-28 10:00:00,31.68,31.84,31.66,31.83,674200.0,24.5465,24.6705,24.531,24.6628,674200.0
2013-05-28 10:10:00,31.83,31.88,31.74,31.85,541000.0,24.6628,24.7015,24.593,24.6783,541000.0
2013-05-28 10:20:00,31.85,31.92,31.78,31.78,630200.0,24.6783,24.7325,24.624,24.624,630200.0
2013-05-28 10:30:00,31.78,31.85,31.66,31.71,331900.0,24.624,24.6783,24.531,24.5698,331900.0
2013-05-28 10:40:00,31.7,31.7,31.48,31.5,363400.0,24.562,24.562,24.3916,24.4071,363400.0
2013-05-28 10:50:00,31.49,31.51,31.38,31.39,221400.0,24.3993,24.4148,24.3141,24.3218,221400.0
2013-05-28 11:00:00,31.38,31.39,31.29,31.34,226500.0,24.3141,24.3218,24.2444,24.2831,226500.0
2013-05-28 11:10:00,31.33,31.34,31.27,31.28,242100.0,24.2753,24.2831,24.2289,24.2366,242100.0
2013-05-28 11:20:00,31.27,31.35,31.27,31.31,119300.0,24.2289,24.2908,24.2289,24.2599,119300.0
2013-05-28 11:30:00,31.32,31.36,31.21,31.23,151600.0,24.2676,24.2986,24.1824,24.1979,151600.0
2013-05-28 11:40:00,31.23,31.26,31.2,31.26,116000.0,24.1979,24.2211,24.1746,24.2211,116000.0
2013-05-28 11:50:00,31.27,31.35,31.27,31.3,116600.0,24.2289,24.2908,24.2289,24.2521,116600.0
2013-05-28 12:00:00,31.3,31.33,31.28,31.3,64400.0,24.2521,24.2753,24.2366,24.2521,64400.0
2013-05-28 12:10:00,31.31,31.32,31.24,31.24,47100.0,24.2599,24.2676,24.2056,24.2056,47100.0
2013-05-28 12:20:00,31.25,31.28,31.22,31.25,45100.0,24.2134,24.2366,24.1901,24.2134,45100.0
2013-05-28 12:30:00,31.25,31.27,31.21,31.24,134900.0,24.2134,24.2289,24.1824,24.2056,134900.0
2013-05-28 12:40:00,31.24,31.29,31.24,31.25,47000.0,24.2056,24.2444,24.2056,24.2134,47000.0
2013-05-28 12:50:00,31.25,31.26,31.19,31.21,74500.0,24.2134,24.2211,24.1669,24.1824,74500.0
2013-05-28 13:00:00,31.21,31.39,31.21,31.33,222200.0,24.1824,24.3218,24.1824,24.2753,222200.0
2013-05-28 13:10:00,31.34,31.35,31.32,31.35,33700.0,24.2831,24.2908,24.2676,24.2908,33700.0
2013-05-28 13:20:00,31.34,31.34,31.19,31.19,78900.0,24.2831,24.2831,24.1669,24.1669,78900.0
2013-05-28 13:30:00,31.2,31.23,31.16,31.21,119100.0,24.1746,24.1979,24.1436,24.1824,119100.0
2013-05-28 13:40:00,31.2,31.24,31.14,31.19,130800.0,24.1746,24.2056,24.1281,24.1669,130800.0
2013-05-28 13:50:00,31.18,31.19,31.11,31.17,156800.0,24.1591,24.1669,24.1049,24.1514,156800.0
2013-05-28 14:00:00,31.17,31.22,31.16,31.22,179700.0,24.1514,24.1901,24.1436,24.1901,179700.0
2013-05-28 14:10:00,31.22,31.27,31.2,31.26,399500.0,24.1901,24.2289,24.1746,24.2211,399500.0
2013-05-28 14:20:00,31.25,31.28,31.23,31.27,241200.0,24.2134,24.2366,24.1979,24.2289,241200.0
2013-05-28 14:30:00,31.26,31.29,31.2,31.23,250000.0,24.2211,24.2444,24.1746,24.1979,250000.0
2013-05-28 14:40:00,31.24,31.28,31.22,31.25,119100.0,24.2056,24.2366,24.1901,24.2134,119100.0
2013-05-28 14:50:00,31.24,31.33,31.24,31.28,115500.0,24.2056,24.2753,24.2056,24.2366,115500.0
2013-05-28 15:00:00,31.28,31.31,31.26,31.28,122800.0,24.2366,24.2599,24.2211,24.2366,122800.0
2013-05-28 15:10:00,31.28,31.28,31.23,31.24,108800.0,24.2366,24.2366,24.1979,24.2056,108800.0
2013-05-28 15:20:00,31.25,31.26,31.2,31.25,126400.0,24.2134,24.2211,24.1746,24.2134,126400.0
2013-05-28 15:30:00,31.24,31.31,31.22,31.29,160200.0,24.2056,24.2599,24.1901,24.2444,160200.0
2013-05-28 15:40:00,31.29,31.32,31.26,31.29,202500.0,24.2444,24.2676,24.2211,24.2444,202500.0
2013-05-28 15:50:00,31.29,31.32,31.26,31.28,414500.0,24.2444,24.2676,24.2211,24.2366,414500.0
2013-05-29 09:30:00,31.08,31.21,30.87,30.87,495900.0,24.0816,24.1824,23.9189,23.9189,495900.0
2013-05-29 09:40:00,30.87,30.88,30.66,30.84,523500.0,23.9189,23.9267,23.7562,23.8957,523500.0
2013-05-29 09:50:00,30.84,30.88,30.55,30.6,401500.0,23.8957,23.9267,23.671,23.7097,401500.0
2013-05-29 10:00:00,30.58,30.79,30.58,30.65,462300.0,23.6942,23.8569,23.6942,23.7485,462300.0
2013-05-29 10:10:00,30.66,30.67,30.57,30.59,305600.0,23.7562,23.764,23.6865,23.702,305600.0
2013-05-29 10:20:00,30.59,30.63,30.52,30.61,518900.0,23.702,23.733,23.6477,23.7175,518900.0
2013-05-29 10:30:00,30.6,30.61,30.51,30.52,168900.0,23.7097,23.7175,23.64,23.6477,168900.0
2013-05-29 10:40:00,30.53,30.53,30.35,30.38,321000.0,23.6555,23.6555,23.516,23.5393,321000.0
2013-05-29 10:50:00,30.38,30.49,30.38,30.41,241600.0,23.5393,23.6245,23.5393,23.5625,241600.0
2013-05-29 11:00:00,30.41,30.45,30.39,30.44,261800.0,23.5625,23.5935,23.547,23.5858,261800.0
2013-05-29 11:10:00,30.44,30.57,30.43,30.53,261000.0,23.5858,23.6865,23.578,23.6555,261000.0
2013-05-29 11:20:00,30.52,30.54,30.5,30.53,357500.0,23.6477,23.6632,23.6322,23.6555,357500.0
2013-05-29 11:30:00,30.53,30.57,30.46,30.49,424300.0,23.6555,23.6865,23.6012,23.6245,424300.0
2013-05-29 11:40:00,30.48,30.55,30.46,30.52,331700.0,23.6167,23.671,23.6012,23.6477,331700.0
2013-05-29 11:50:00,30.51,30.54,30.5,30.52,295100.0,23.64,23.6632,23.6322,23.6477,295100.0
2013-05-29 12:00:00,30.53,30.54,30.5,30.51,375000.0,23.6555,23.6632,23.6322,23.64,375000.0
2013-05-29 12:10:00,30.51,30.56,30.5,30.52,397900.0,23.64,23.6787,23.6322,23.6477,397900.0
2013-05-29 12:20:00,30.51,30.53,30.5,30.51,155800.0,23.64,23.6555,23.6322,23.64,155800.0
2013-05-29 12:30:00,30.5,30.52,30.49,30.51,176200.0,23.6322,23.6477,23.6245,23.64,176200.0
2013-05-29 12:40:00,30.52,30.54,30.49,30.5,121400.0,23.6477,23.6632,23.6245,23.6322,121400.0
2013-05-29 12:50:00,30.49,30.51,30.45,30.5,312700.0,23.6245,23.64,23.5935,23.6322,312700.0
2013-05-29 13:00:00,30.51,30.51,30.45,30.46,130500.0,23.64,23.64,23.5935,23.6012,130500.0
2013-05-29 13:10:00,30.45,30.48,30.41,30.43,301300.0,23.5935,23.6167,23.5625,23.578,301300.0
2013-05-29 13:20:00,30.44,30.48,30.41,30.47,383900.0,23.5858,23.6167,23.5625,23.609,383900.0
2013-05-29 13:30:00,30.46,30.51,30.43,30.5,150200.0,23.6012,23.64,23.578,23.6322,150200.0
2013-05-29 13:40:00,30.5,30.56,30.5,30.51,113400.0,23.6322,23.6787,23.6322,23.64,113400.0
2013-05-29 13:50:00,30.51,30.58,30.49,30.54,316400.0,23.64,23.6942,23.6245,23.6632,316400.0
2013-05-29 14:00:00,30.54,30.55,30.49,30.53,556100.0,23.6632,23.671,23.6245,23.6555,556100.0
2013-05-29 14:10:00,30.52,30.55,30.48,30.52,336600.0,23.6477,23.671,23.6167,23.6477,336600.0
2013-05-29 14:20:00,30.52,30.52,30.42,30.46,251100.0,23.6477,23.6477,23.5703,23.6012,251100.0
2013-05-29 14:30:00,30.45,30.51,30.45,30.48,143900.0,23.5935,23.64,23.5935,23.6167,143900.0
2013-05-29 14:40:00,30.48,30.51,30.44,30.45,250800.0,23.6167,23.64,23.5858,23.5935,250800.0
2013-05-29 14:50:00,30.44,30.51,30.44,30.44,290800.0,23.5858,23.64,23.5858,23.5858,290800.0
2013-05-29 15:00:00,30.44,30.48,30.41,30.44,267200.0,23.5858,23.6167,23.5625,23.5858,267200.0
2013-05-29 15:10:00,30.44,30.49,30.42,30.44,210400.0,23.5858,23.6245,23.5703,23.5858,210400.0
2013-05-29 15:20:00,30.44,30.47,30.42,30.43,231300.0,23.5858,23.609,23.5703,23.578,231300.0
2013-05-29 15:30:00,30.44,30.46,30.38,30.39,320400.0,23.5858,23.6012,23.5393,23.547,320400.0
2013-05-29 15:40:00,30.39,30.41,30.3,30.34,491000.0,23.547,23.5625,23.4773,23.5083,491000.0
2013-05-29 15:50:00,30.34,30.34,30.27,30.28,1025100.0,23.5083,23.5083,23.454,23.4618,1025100.0
2013-05-30 09:30:00,30.05,30.15,29.9,29.93,851200.0,23.2836,23.3611,23.1673,23.1906,851200.0
2013-05-30 09:40:00,29.93,30.17,29.88,30.17,524800.0,23.1906,23.3765,23.1518,23.3765,524800.0
2013-05-30 09:50:00,30.16,30.16,30.04,30.05,857400.0,23.3688,23.3688,23.2758,23.2836,857400.0
2013-05-30 10:00:00,30.04,30.06,29.88,29.89,636200.0,23.2758,23.2913,23.1518,23.1596,636200.0
2013-05-30 10:10:00,29.89,29.91,29.85,29.9,818700.0,23.1596,23.1751,23.1286,23.1673,818700.0
2013-05-30 10:20:00,29.91,30.02,29.91,29.95,620400.0,23.1751,23.2603,23.1751,23.2061,620400.0
2013-05-30 10:30:00,29.94,30.03,29.9,30.03,422000.0,23.1983,23.2681,23.1673,23.2681,422000.0
2013-05-30 10:40:00,30.04,30.05,30.0,30.02,283600.0,23.2758,23.2836,23.2448,23.2603,283600.0
2013-05-30 10:50:00,30.02,30.03,29.98,30.01,291000.0,23.2603,23.2681,23.2293,23.2526,291000.0
2013-05-30 11:00:00,30.02,30.04,29.97,29.98,445400.0,23.2603,23.2758,23.2216,23.2293,445400.0
2013-05-30 11:10:00,29.98,29.99,29.89,29.9,232900.0,23.2293,23.2371,23.1596,23.1673,232900.0
2013-05-30 11:20:00,29.91,29.96,29.9,29.94,279600.0,23.1751,23.2138,23.1673,23.1983,279600.0
2013-05-30 11:30:00,29.95,29.96,29.92,29.93,218900.0,23.2061,23.2138,23.1828,23.1906,218900.0
2013-05-30 11:40:00,29.94,29.98,29.93,29.97,221700.0,23.1983,23.2293,23.1906,23.2216,221700.0
2013-05-30 11:50:00,29.97,30.01,29.95,29.95,292000.0,23.2216,23.2526,23.2061,23.2061,292000.0
2013-05-30 12:00:00,29.96,30.0,29.95,29.95,298700.0,23.2138,23.2448,23.2061,23.2061,298700.0
2013-05-30 12:10:00,29.95,29.97,29.91,29.96,168600.0,23.2061,23.2216,23.1751,23.2138,168600.0
2013-05-30 12:20:00,29.96,29.98,29.93,29.94,323300.0,23.2138,23.2293,23.1906,23.1983,323300.0
2013-05-30 12:30:00,29.94,29.97,29.93,29.93,209800.0,23.1983,23.2216,23.1906,23.1906,209800.0
2013-05-30 12:40:00,29.93,29.97,29.93,29.96,213100.0,23.1906,23.2216,23.1906,23.2138,213100.0
2013-05-30 12:50:00,29.95,29.97,29.94,29.96,128400.0,23.2061,23.2216,23.1983,23.2138,128400.0
2013-05-30 13:00:00,29.96,29.97,29.93,29.95,161600.0,23.2138,23.2216,23.1906,23.2061,161600.0
2013-05-30 13:10:00,29.95,29.96,29.92,29.93,291400.0,23.2061,23.2138,23.1828,23.1906,291400.0
2013-05-30 13:20:00,29.93,29.94,29.92,29.93,278800.0,23.1906,23.1983,23.1828,23.1906,278800.0
2013-05-30 13:30:00,29.94,29.94,29.9,29.9,290300.0,23.1983,23.1983,23.1673,23.1673,290300.0
2013-05-30 13:40:00,29.9,29.9,29.85,29.85,197800.0,23.1673,23.1673,23.1286,23.1286,197800.0
2013-05-30 13:50:00,29.85,29.87,29.84,29.84,205500.0,23.1286,23.1441,23.1209,23.1209,205500.0
2013-05-30 14:00:00,29.84,29.85,29.78,29.79,413800.0,23.1209,23.1286,23.0744,23.0821,413800.0
2013-05-30 14:10:00,29.79,29.8,29.75,29.75,301300.0,23.0821,23.0899,23.0511,23.0511,301300.0
2013-05-30 14:20:00,29.75,29.88,29.7,29.86,652600.0,23.0511,23.1518,23.0124,23.1364,652600.0
2013-05-30 14:30:00,29.85,29.88,29.77,29.78,373300.0,23.1286,23.1518,23.0666,23.0744,373300.0
2013-05-30 14:40:00,29.79,29.86,29.77,29.84,444600.0,23.0821,23.1364,23.0666,23.1209,444600.0
2013-05-30 14:50:00,29.85,29.87,29.8,29.8,408500.0,23.1286,23.1441,23.0899,23.0899,408500.0
2013-05-30 15:00:00,29.8,29.85,29.8,29.81,363500.0,23.0899,23.1286,23.0899,23.0976,363500.0
2013-05-30 15:10:00,29.81,29.83,29.77,29.82,430300.0,23.0976,23.1131,23.0666,23.1054,430300.0
2013-05-30 15:20:00,29.83,29.83,29.73,29.73,766600.0,23.1131,23.1131,23.0356,23.0356,766600.0
2013-05-30 15:30:00,29.74,29.76,29.7,29.75,789100.0,23.0434,23.0589,23.0124,23.0511,789100.0
2013-05-30 15:40:00,29.75,29.78,29.62,29.64,802200.0,23.0511,23.0744,22.9504,22.9659,802200.0
2013-05-30 15:50:00,29.65,29.65,29.58,29.6,1333400.0,22.9736,22.9736,22.9194,22.9349,1333400.0
2013-05-31 09:30:00,29.39,29.49,29.21,29.41,1088400.0,22.7722,22.8497,22.6327,22.7877,1088400.0
2013-05-31 09:40:00,29.41,29.51,29.39,29.5,1116300.0,22.7877,22.8652,22.7722,22.8574,1116300.0
2013-05-31 09:50:00,29.49,29.51,29.39,29.41,316200.0,22.8497,22.8652,22.7722,22.7877,316200.0
2013-05-31 10:00:00,29.41,29.5,29.39,29.41,514100.0,22.7877,22.8574,22.7722,22.7877,514100.0
2013-05-31 10:10:00,29.41,29.46,29.4,29.44,374600.0,22.7877,22.8264,22.7799,22.8109,374600.0
2013-05-31 10:20:00,29.45,29.49,29.42,29.45,512400.0,22.8187,22.8497,22.7954,22.8187,512400.0
2013-05-31 10:30:00,29.45,29.54,29.43,29.52,608100.0,22.8187,22.8884,22.8032,22.8729,608100.0
2013-05-31 10:40:00,29.52,29.59,29.49,29.51,390200.0,22.8729,22.9271,22.8497,22.8652,390200.0
2013-05-31 10:50:00,29.51,29.53,29.45,29.46,214500.0,22.8652,22.8807,22.8187,22.8264,214500.0
2013-05-31 11:00:00,29.46,29.56,29.46,29.54,401300.0,22.8264,22.9039,22.8264,22.8884,401300.0
2013-05-31 11:10:00,29.54,29.73,29.54,29.69,413300.0,22.8884,23.0356,22.8884,23.0046,413300.0
2013-05-31 11:20:00,29.69,29.7,29.65,29.69,312900.0,23.0046,23.0124,22.9736,23.0046,312900.0
2013-05-31 11:30:00,29.69,29.73,29.66,29.66,244000.0,23.0046,23.0356,22.9814,22.9814,244000.0
2013-05-31 11:40:00,29.67,29.7,29.65,29.69,214300.0,22.9891,23.0124,22.9736,23.0046,214300.0
2013-05-31 11:50:00,29.7,29.77,29.67,29.77,232500.0,23.0124,23.0666,22.9891,23.0666,232500.0
2013-05-31 12:00:00,29.78,29.8,29.71,29.77,363100.0,23.0744,23.0899,23.0201,23.0666,363100.0
2013-05-31 12:10:00,29.77,29.77,29.69,29.7,338900.0,23.0666,23.0666,23.0046,23.0124,338900.0
2013-05-31 12:20:00,29.7,29.71,29.66,29.67,238200.0,23.0124,23.0201,22.9814,22.9891,238200.0
2013-05-31 12:30:00,29.68,29.7,29.65,29.7,161400.0,22.9969,23.0124,22.9736,23.0124,161400.0
2013-05-31 12:40:00,29.7,29.72,29.67,29.7,139900.0,23.0124,23.0279,22.9891,23.0124,139900.0
2013-05-31 12:50:00,29.69,29.74,29.67,29.74,157900.0,23.0046,23.0434,22.9891,23.0434,157900.0
2013-05-31 13:00:00,29.74,29.8,29.74,29.8,192500.0,23.0434,23.0899,23.0434,23.0899,192500.0
2013-05-31 13:10:00,29.8,29.82,29.79,29.8,182100.0,23.0899,23.1054,23.0821,23.0899,182100.0
2013-05-31 13:20:00,29.8,29.8,29.75,29.79,223500.0,23.0899,23.0899,23.0511,23.0821,223500.0
2013-05-31 13:30:00,29.79,29.79,29.73,29.73,117200.0,23.0821,23.0821,23.0356,23.0356,117200.0
2013-05-31 13:40:00,29.74,29.76,29.72,29.73,129800.0,23.0434,23.0589,23.0279,23.0356,129800.0
2013-05-31 13:50:00,29.73,29.76,29.72,29.76,204400.0,23.0356,23.0589,23.0279,23.0589,204400.0
2013-05-31 14:00:00,29.76,29.81,29.74,29.8,162800.0,23.0589,23.0976,23.0434,23.0899,162800.0
2013-05-31 14:10:00,29.8,29.84,29.74,29.83,303900.0,23.0899,23.1209,23.0434,23.1131,303900.0
2013-05-31 14:20:00,29.83,29.83,29.77,29.8,186100.0,23.1131,23.1131,23.0666,23.0899,186100.0
2013-05-31 14:30:00,29.79,29.82,29.69,29.72,390200.0,23.0821,23.1054,23.0046,23.0279,390200.0
2013-05-31 14:40:00,29.71,29.75,29.7,29.73,269600.0,23.0201,23.0511,23.0124,23.0356,269600.0
2013-05-31 14:50:00,29.73,29.75,29.68,29.7,499300.0,23.0356,23.0511,22.9969,23.0124,499300.0
2013-05-31 15:00:00,29.71,29.71,29.67,29.7,287300.0,23.0201,23.0201,22.9891,23.0124,287300.0
2013-05-31 15:10:00,29.7,29.72,29.65,29.65,431000.0,23.0124,23.0279,22.9736,22.9736,431000.0
2013-05-31 15:20:00,29.65,29.69,29.63,29.64,481000.0,22.9736,23.0046,22.9581,22.9659,481000.0
2013-05-31 15:30:00,29.65,29.65,29.55,29.61,377300.0,22.9736,22.9736,22.8962,22.9426,377300.0
2013-05-31 15:40:00,29.61,29.64,29.58,29.6,432600.0,22.9426,22.9659,22.9194,22.9349,432600.0
2013-05-31 15:50:00,29.61,29.61,29.47,29.47,2311700.0,22.9426,22.9426,22.8342,22.8342,2311700.0
2013-06-03 09:30:00,29.45,29.54,29.24,29.26,627500.0,22.8187,22.8884,22.656,22.6715,627500.0
2013-06-03 09:40:00,29.26,29.35,29.24,29.29,300200.0,22.6715,22.7412,22.656,22.6947,300200.0
2013-06-03 09:50:00,29.3,29.32,29.21,29.3,243700.0,22.7024,22.7179,22.6327,22.7024,243700.0
2013-06-03 10:00:00,29.29,29.33,29.21,29.33,525500.0,22.6947,22.7257,22.6327,22.7257,525500.0
2013-06-03 10:10:00,29.33,29.45,29.31,29.38,288900.0,22.7257,22.8187,22.7102,22.7644,288900.0
2013-06-03 10:20:00,29.38,29.43,29.32,29.41,199500.0,22.7644,22.8032,22.7179,22.7877,199500.0
2013-06-03 10:30:00,29.41,29.42,29.27,29.31,193800.0,22.7877,22.7954,22.6792,22.7102,193800.0
2013-06-03 10:40:00,29.3,29.43,29.23,29.41,221100.0,22.7024,22.8032,22.6482,22.7877,221100.0
2013-06-03 10:50:00,29.42,29.64,29.41,29.52,268800.0,22.7954,22.9659,22.7877,22.8729,268800.0
2013-06-03 11:00:00,29.52,29.54,29.41,29.53,241400.0,22.8729,22.8884,22.7877,22.8807,241400.0
2013-06-03 11:10:00,29.54,29.54,29.42,29.45,139200.0,22.8884,22.8884,22.7954,22.8187,139200.0
2013-06-03 11:20:00,29.45,29.48,29.37,29.43,170700.0,22.8187,22.8419,22.7567,22.8032,170700.0
2013-06-03 11:30:00,29.42,29.48,29.41,29.47,145100.0,22.7954,22.8419,22.7877,22.8342,145100.0
2013-06-03 11:40:00,29.46,29.51,29.43,29.47,145700.0,22.8264,22.8652,22.8032,22.8342,145700.0
2013-06-03 11:50:00,29.47,29.5,29.4,29.5,164200.0,22.8342,22.8574,22.7799,22.8574,164200.0
2013-06-03 12:00:00,29.49,29.53,29.43,29.48,165700.0,22.8497,22.8807,22.8032,22.8419,165700.0
2013-06-03 12:10:00,29.49,29.51,29.4,29.42,119800.0,22.8497,22.8652,22.7799,22.7954,119800.0
2013-06-03 12:20:00,29.42,29.46,29.4,29.4,146100.0,22.7954,22.8264,22.7799,22.7799,146100.0
2013-06-03 12:30:00,29.41,29.43,29.35,29.39,157100.0,22.7877,22.8032,22.7412,22.7722,157100.0
2013-06-03 12:40:00,29.39,29.44,29.38,29.42,124100.0,22.7722,22.8109,22.7644,22.7954,124100.0
2013-06-03 12:50:00,29.43,29.43,29.36,29.41,113300.0,22.8032,22.8032,22.7489,22.7877,113300.0
2013-06-03 13:00:00,29.41,29.47,29.4,29.45,93400.0,22.7877,22.8342,22.7799,22.8187,93400.0
2013-06-03 13:10:00,29.45,29.46,29.43,29.46,61200.0,22.8187,22.8264,22.8032,22.8264,61200.0
2013-06-03 13:20:00,29.46,29.46,29.39,29.4,112600.0,22.8264,22.8264,22.7722,22.7799,112600.0
2013-06-03 13:30:00,29.39,29.43,29.36,29.39,84200.0,22.7722,22.8032,22.7489,22.7722,84200.0
2013-06-03 13:40:00,29.38,29.47,29.37,29.46,166900.0,22.7644,22.8342,22.7567,22.8264,166900.0
2013-06-03 13:50:00,29.46,29.52,29.45,29.51,139900.0,22.8264,22.8729,22.8187,22.8652,139900.0
2013-06-03 14:00:00,29.51,29.56,29.48,29.54,118800.0,22.8652,22.9039,22.8419,22.8884,118800.0
2013-06-03 14:10:00,29.54,29.56,29.53,29.54,64800.0,22.8884,22.9039,22.8807,22.8884,64800.0
2013-06-03 14:20:00,29.55,29.57,29.54,29.55,113500.0,22.8962,22.9117,22.8884,22.8962,113500.0
2013-06-03 14:30:00,29.54,29.54,29.48,29.48,122600.0,22.8884,22.8884,22.8419,22.8419,122600.0
2013-06-03 14:40:00,29.48,29.56,29.48,29.54,124400.0,22.8419,22.9039,22.8419,22.8884,124400.0
2013-06-03 14:50:00,29.54,29.56,29.49,29.51,129400.0,22.8884,22.9039,22.8497,22.8652,129400.0
2013-06-03 15:00:00,29.51,29.57,29.51,29.55,111900.0,22.8652,22.9117,22.8652,22.8962,111900.0
2013-06-03 15:10:00,29.54,29.57,29.5,29.53,126900.0,22.8884,22.9117,22.8574,22.8807,126900.0
2013-06-03 15:20:00,29.53,29.61,29.53,29.61,238300.0,22.8807,22.9426,22.8807,22.9426,238300.0
2013-06-03 15:30:00,29.6,29.63,29.57,29.6,230900.0,22.9349,22.9581,22.9117,22.9349,230900.0
2013-06-03 15:40:00,29.61,29.75,29.61,29.69,493300.0,22.9426,23.0511,22.9426,23.0046,493300.0
2013-06-03 15:50:00,29.7,29.75,29.67,29.74,848200.0,23.0124,23.0511,22.9891,23.0434,848200.0
2013-06-04 09:30:00,29.92,30.06,29.79,29.95,523000.0,23.1828,23.2913,23.0821,23.2061,523000.0
2013-06-04 09:40:00,29.95,29.98,29.87,29.94,341600.0,23.2061,23.2293,23.1441,23.1983,341600.0
2013-06-04 09:50:00,29.94,29.99,29.92,29.98,267800.0,23.1983,23.2371,23.1828,23.2293,267800.0
2013-06-04 10:00:00,29.98,30.0,29.87,29.92,289600.0,23.2293,23.2448,23.1441,23.1828,289600.0
2013-06-04 10:10:00,29.93,29.93,29.83,29.84,168300.0,23.1906,23.1906,23.1131,23.1209,168300.0
2013-06-04 10:20:00,29.83,29.86,29.78,29.79,182000.0,23.1131,23.1364,23.0744,23.0821,182000.0
2013-06-04 10:30:00,29.79,29.81,29.76,29.8,220200.0,23.0821,23.0976,23.0589,23.0899,220200.0
2013-06-04 10:40:00,29.81,29.85,29.75,29.85,256500.0,23.0976,23.1286,23.0511,23.1286,256500.0
2013-06-04 10:50:00,29.84,29.85,29.68,29.7,230800.0,23.1209,23.1286,22.9969,23.0124,230800.0
2013-06-04 11:00:00,29.7,29.72,29.64,29.7,302000.0,23.0124,23.0279,22.9659,23.0124,302000.0
2013-06-04 11:10:00,29.7,29.71,29.63,29.63,134200.0,23.0124,23.0201,22.9581,22.9581,134200.0
2013-06-04 11:20:00,29.63,29.69,29.61,29.66,119100.0,22.9581,23.0046,22.9426,22.9814,119100.0
2013-06-04 11:30:00,29.66,29.7,29.63,29.63,190100.0,22.9814,23.0124,22.9581,22.9581,190100.0
2013-06-04 11:40:00,29.64,29.74,29.64,29.72,98200.0,22.9659,23.0434,22.9659,23.0279,98200.0
2013-06-04 11:50:00,29.71,29.71,29.67,29.68,86100.0,23.0201,23.0201,22.9891,22.9969,86100.0
2013-06-04 12:00:00,29.68,29.69,29.58,29.62,151800.0,22.9969,23.0046,22.9194,22.9504,151800.0
2013-06-04 12:10:00,29.62,29.65,29.58,29.6,156600.0,22.9504,22.9736,22.9194,22.9349,156600.0
2013-06-04 12:20:00,29.6,29.65,29.6,29.61,110600.0,22.9349,22.9736,22.9349,22.9426,110600.0
2013-06-04 12:30:00,29.6,29.63,29.56,29.56,177400.0,22.9349,22.9581,22.9039,22.9039,177400.0
2013-06-04 12:40:00,29.56,29.63,29.54,29.61,215100.0,22.9039,22.9581,22.8884,22.9426,215100.0
2013-06-04 12:50:00,29.61,29.63,29.57,29.62,88700.0,22.9426,22.9581,22.9117,22.9504,88700.0
2013-06-04 13:00:00,29.61,29.67,29.59,29.65,102200.0,22.9426,22.9891,22.9271,22.9736,102200.0
2013-06-04 13:10:00,29.65,29.7,29.64,29.68,88700.0,22.9736,23.0124,22.9659,22.9969,88700.0
2013-06-04 13:20:00,29.67,29.67,29.5,29.52,137600.0,22.9891,22.9891,22.8574,22.8729,137600.0
2013-06-04 13:30:00,29.52,29.55,29.48,29.5,140500.0,22.8729,22.8962,22.8419,22.8574,140500.0
2013-06-04 13:40:00,29.5,29.52,29.42,29.44,163200.0,22.8574,22.8729,22.7954,22.8109,163200.0
2013-06-04 13:50:00,29.44,29.46,29.39,29.44,208100.0,22.8109,22.8264,22.7722,22.8109,208100.0
2013-06-04 14:00:00,29.44,29.45,29.38,29.39,207500.0,22.8109,22.8187,22.7644,22.7722,207500.0
2013-06-04 14:10:00,29.38,29.41,29.36,29.41,321200.0,22.7644,22.7877,22.7489,22.7877,321200.0
2013-06-04 14:20:00,29.4,29.43,29.39,29.43,331000.0,22.7799,22.8032,22.7722,22.8032,331000.0
2013-06-04 14:30:00,29.44,29.51,29.44,29.49,273800.0,22.8109,22.8652,22.8109,22.8497,273800.0
2013-06-04 14:40:00,29.49,29.52,29.48,29.5,273700.0,22.8497,22.8729,22.8419,22.8574,273700.0
2013-06-04 14:50:00,29.5,29.51,29.45,29.47,214400.0,22.8574,22.8652,22.8187,22.8342,214400.0
2013-06-04 15:00:00,29.46,29.63,29.46,29.6,378900.0,22.8264,22.9581,22.8264,22.9349,378900.0
2013-06-04 15:10:00,29.6,29.61,29.5,29.52,502500.0,22.9349,22.9426,22.8574,22.8729,502500.0
2013-06-04 15:20:00,29.53,29.56,29.48,29.54,359600.0,22.8807,22.9039,22.8419,22.8884,359600.0
2013-06-04 15:30:00,29.55,29.65,29.53,29.61,355000.0,22.8962,22.9736,22.8807,22.9426,355000.0
2013-06-04 15:40:00,29.61,29.68,29.58,29.58,245300.0,22.9426,22.9969,22.9194,22.9194,245300.0
2013-06-04 15:50:00,29.59,29.64,29.54,29.57,545700.0,22.9271,22.9659,22.8884,22.9117,545700.0
2013-06-05 09:30:00,29.45,29.56,29.38,29.46,345000.0,22.8187,22.9039,22.7644,22.8264,345000.0
2013-06-05 09:40:00,29.45,29.56,29.41,29.43,215100.0,22.8187,22.9039,22.7877,22.8032,215100.0
2013-06-05 09:50:00,29.43,29.46,29.35,29.35,122700.0,22.8032,22.8264,22.7412,22.7412,122700.0
2013-06-05 10:00:00,29.36,29.46,29.35,29.35,200400.0,22.7489,22.8264,22.7412,22.7412,200400.0
2013-06-05 10:10:00,29.35,29.4,29.33,29.4,327200.0,22.7412,22.7799,22.7257,22.7799,327200.0
2013-06-05 10:20:00,29.41,29.46,29.38,29.41,135600.0,22.7877,22.8264,22.7644,22.7877,135600.0
2013-06-05 10:30:00,29.41,29.48,29.41,29.43,130000.0,22.7877,22.8419,22.7877,22.8032,130000.0
2013-06-05 10:40:00,29.43,29.48,29.42,29.43,211900.0,22.8032,22.8419,22.7954,22.8032,211900.0
2013-06-05 10:50:00,29.43,29.49,29.41,29.49,195700.0,22.8032,22.8497,22.7877,22.8497,195700.0
2013-06-05 11:00:00,29.47,29.5,29.41,29.44,253900.0,22.8342,22.8574,22.7877,22.8109,253900.0
2013-06-05 11:10:00,29.44,29.47,29.42,29.43,157000.0,22.8109,22.8342,22.7954,22.8032,157000.0
2013-06-05 11:20:00,29.44,29.44,29.41,29.43,125600.0,22.8109,22.8109,22.7877,22.8032,125600.0
2013-06-05 11:30:00,29.43,29.5,29.42,29.49,124200.0,22.8032,22.8574,22.7954,22.8497,124200.0
2013-06-05 11:40:00,29.5,29.53,29.48,29.53,161200.0,22.8574,22.8807,22.8419,22.8807,161200.0
2013-06-05 11:50:00,29.52,29.54,29.48,29.49,206000.0,22.8729,22.8884,22.8419,22.8497,206000.0
2013-06-05 12:00:00,29.49,29.52,29.44,29.5,160200.0,22.8497,22.8729,22.8109,22.8574,160200.0
2013-06-05 12:10:00,29.49,29.51,29.46,29.48,117100.0,22.8497,22.8652,22.8264,22.8419,117100.0
2013-06-05 12:20:00,29.48,29.51,29.47,29.49,94400.0,22.8419,22.8652,22.8342,22.8497,94400.0
2013-06-05 12:30:00,29.49,29.5,29.41,29.41,127500.0,22.8497,22.8574,22.7877,22.7877,127500.0
2013-06-05 12:40:00,29.42,29.47,29.42,29.47,128700.0,22.7954,22.8342,22.7954,22.8342,128700.0
2013-06-05 12:50:00,29.47,29.48,29.43,29.45,131300.0,22.8342,22.8419,22.8032,22.8187,131300.0
2013-06-05 13:00:00,29.45,29.5,29.44,29.45,137000.0,22.8187,22.8574,22.8109,22.8187,137000.0
2013-06-05 13:10:00,29.45,29.45,29.4,29.45,145400.0,22.8187,22.8187,22.7799,22.8187,145400.0
2013-06-05 13:20:00,29.44,29.48,29.4,29.43,149300.0,22.8109,22.8419,22.7799,22.8032,149300.0
2013-06-05 13:30:00,29.43,29.46,29.41,29.45,101800.0,22.8032,22.8264,22.7877,22.8187,101800.0
2013-06-05 13:40:00,29.45,29.5,29.44,29.45,60800.0,22.8187,22.8574,22.8109,22.8187,60800.0
2013-06-05 13:50:00,29.45,29.45,29.38,29.42,101100.0,22.8187,22.8187,22.7644,22.7954,101100.0
2013-06-05 14:00:00,29.41,29.45,29.39,29.44,113600.0,22.7877,22.8187,22.7722,22.8109,113600.0
2013-06-05 14:10:00,29.44,29.44,29.39,29.43,77700.0,22.8109,22.8109,22.7722,22.8032,77700.0
2013-06-05 14:20:00,29.43,29.43,29.38,29.42,281800.0,22.8032,22.8032,22.7644,22.7954,281800.0
2013-06-05 14:30:00,29.42,29.42,29.37,29.41,157800.0,22.7954,22.7954,22.7567,22.7877,157800.0
2013-06-05 14:40:00,29.41,29.46,29.39,29.45,80400.0,22.7877,22.8264,22.7722,22.8187,80400.0
2013-06-05 14:50:00,29.46,29.49,29.41,29.48,261000.0,22.8264,22.8497,22.7877,22.8419,261000.0
2013-06-05 15:00:00,29.47,29.52,29.46,29.46,283000.0,22.8342,22.8729,22.8264,22.8264,283000.0
2013-06-05 15:10:00,29.46,29.54,29.44,29.52,150200.0,22.8264,22.8884,22.8109,22.8729,150200.0
2013-06-05 15:20:00,29.51,29.57,29.45,29.54,209000.0,22.8652,22.9117,22.8187,22.8884,209000.0
2013-06-05 15:30:00,29.55,29.59,29.52,29.58,183500.0,22.8962,22.9271,22.8729,22.9194,183500.0
2013-06-05 15:40:00,29.58,29.58,29.52,29.55,434300.0,22.9194,22.9194,22.8729,22.8962,434300.0
2013-06-05 15:50:00,29.54,29.56,29.46,29.46,507600.0,22.8884,22.9039,22.8264,22.8264,507600.0
2013-06-06 09:30:00,29.51,29.55,29.33,29.34,299700.0,22.8652,22.8962,22.7257,22.7334,299700.0
2013-06-06 09:40:00,29.34,29.53,29.32,29.53,400100.0,22.7334,22.8807,22.7179,22.8807,400100.0
2013-06-06 09:50:00,29.53,29.58,29.48,29.48,433400.0,22.8807,22.9194,22.8419,22.8419,433400.0
2013-06-06 10:00:00,29.49,29.55,29.49,29.53,176100.0,22.8497,22.8962,22.8497,22.8807,176100.0
2013-06-06 10:10:00,29.53,29.53,29.46,29.49,237600.0,22.8807,22.8807,22.8264,22.8497,237600.0
2013-06-06 10:20:00,29.48,29.5,29.43,29.45,211000.0,22.8419,22.8574,22.8032,22.8187,211000.0
2013-06-06 10:30:00,29.45,29.5,29.44,29.45,146600.0,22.8187,22.8574,22.8109,22.8187,146600.0
2013-06-06 10:40:00,29.45,29.48,29.44,29.46,126100.0,22.8187,22.8419,22.8109,22.8264,126100.0
2013-06-06 10:50:00,29.47,29.53,29.46,29.52,219700.0,22.8342,22.8807,22.8264,22.8729,219700.0
2013-06-06 11:00:00,29.52,29.52,29.45,29.48,137200.0,22.8729,22.8729,22.8187,22.8419,137200.0
2013-06-06 11:10:00,29.48,29.52,29.44,29.48,215700.0,22.8419,22.8729,22.8109,22.8419,215700.0
2013-06-06 11:20:00,29.47,29.47,29.38,29.42,143100.0,22.8342,22.8342,22.7644,22.7954,143100.0
2013-06-06 11:30:00,29.41,29.44,29.35,29.43,252200.0,22.7877,22.8109,22.7412,22.8032,252200.0
2013-06-06 11:40:00,29.44,29.44,29.38,29.41,49900.0,22.8109,22.8109,22.7644,22.7877,49900.0
2013-06-06 11:50:00,29.41,29.41,29.25,29.27,124600.0,22.7877,22.7877,22.6637,22.6792,124600.0
2013-06-06 12:00:00,29.26,29.3,29.19,29.21,149200.0,22.6715,22.7024,22.6172,22.6327,149200.0
2013-06-06 12:10:00,29.21,29.22,29.15,29.16,116300.0,22.6327,22.6405,22.5862,22.594,116300.0
2013-06-06 12:20:00,29.16,29.19,29.1,29.14,234000.0,22.594,22.6172,22.5475,22.5785,234000.0
2013-06-06 12:30:00,29.14,29.2,29.1,29.14,284600.0,22.5785,22.625,22.5475,22.5785,284600.0
2013-06-06 12:40:00,29.14,29.17,29.11,29.14,246000.0,22.5785,22.6017,22.5552,22.5785,246000.0
2013-06-06 12:50:00,29.14,29.15,29.08,29.14,187500.0,22.5785,22.5862,22.532,22.5785,187500.0
2013-06-06 13:00:00,29.14,29.19,29.14,29.17,151500.0,22.5785,22.6172,22.5785,22.6017,151500.0
2013-06-06 13:10:00,29.16,29.17,29.13,29.15,201300.0,22.594,22.6017,22.5707,22.5862,201300.0
2013-06-06 13:20:00,29.16,29.16,29.1,29.13,153200.0,22.594,22.594,22.5475,22.5707,153200.0
2013-06-06 13:30:00,29.13,29.14,29.11,29.13,87700.0,22.5707,22.5785,22.5552,22.5707,87700.0
2013-06-06 13:40:00,29.13,29.15,29.1,29.15,125900.0,22.5707,22.5862,22.5475,22.5862,125900.0
2013-06-06 13:50:00,29.15,29.17,29.12,29.14,138100.0,22.5862,22.6017,22.563,22.5785,138100.0
2013-06-06 14:00:00,29.15,29.15,29.09,29.13,233700.0,22.5862,22.5862,22.5397,22.5707,233700.0
2013-06-06 14:10:00,29.13,29.15,29.11,29.13,215800.0,22.5707,22.5862,22.5552,22.5707,215800.0
2013-06-06 14:20:00,29.13,29.19,29.13,29.18,180000.0,22.5707,22.6172,22.5707,22.6095,180000.0
2013-06-06 14:30:00,29.19,29.19,29.14,29.17,90500.0,22.6172,22.6172,22.5785,22.6017,90500.0
2013-06-06 14:40:00,29.17,29.2,29.17,29.2,150300.0,22.6017,22.625,22.6017,22.625,150300.0
2013-06-06 14:50:00,29.2,29.25,29.19,29.21,293500.0,22.625,22.6637,22.6172,22.6327,293500.0
2013-06-06 15:00:00,29.21,29.23,29.19,29.21,164700.0,22.6327,22.6482,22.6172,22.6327,164700.0
2013-06-06 15:10:00,29.21,29.23,29.15,29.2,276500.0,22.6327,22.6482,22.5862,22.625,276500.0
2013-06-06 15:20:00,29.19,29.21,29.17,29.19,250100.0,22.6172,22.6327,22.6017,22.6172,250100.0
2013-06-06 15:30:00,29.2,29.29,29.2,29.24,299700.0,22.625,22.6947,22.625,22.656,299700.0
2013-06-06 15:40:00,29.24,29.25,29.15,29.19,552600.0,22.656,22.6637,22.5862,22.6172,552600.0
2013-06-06 15:50:00,29.19,29.28,29.19,29.28,702100.0,22.6172,22.687,22.6172,22.687,702100.0
2013-06-07 09:30:00,29.54,29.55,29.32,29.42,510800.0,22.8884,22.8962,22.7179,22.7954,510800.0
2013-06-07 09:40:00,29.42,29.48,29.31,29.38,310200.0,22.7954,22.8419,22.7102,22.7644,310200.0
2013-06-07 09:50:00,29.38,29.53,29.37,29.49,298600.0,22.7644,22.8807,22.7567,22.8497,298600.0
2013-06-07 10:00:00,29.49,29.75,29.49,29.75,292600.0,22.8497,23.0511,22.8497,23.0511,292600.0
2013-06-07 10:10:00,29.75,29.91,29.75,29.88,483000.0,23.0511,23.1751,23.0511,23.1518,483000.0
2013-06-07 10:20:00,29.88,29.96,29.82,29.94,411800.0,23.1518,23.2138,23.1054,23.1983,411800.0
2013-06-07 10:30:00,29.95,29.95,29.81,29.83,271100.0,23.2061,23.2061,23.0976,23.1131,271100.0
2013-06-07 10:40:00,29.83,29.86,29.75,29.77,214300.0,23.1131,23.1364,23.0511,23.0666,214300.0
2013-06-07 10:50:00,29.78,29.8,29.68,29.68,281700.0,23.0744,23.0899,22.9969,22.9969,281700.0
2013-06-07 11:00:00,29.68,29.7,29.66,29.68,310900.0,22.9969,23.0124,22.9814,22.9969,310900.0
2013-06-07 11:10:00,29.67,29.74,29.61,29.73,286800.0,22.9891,23.0434,22.9426,23.0356,286800.0
2013-06-07 11:20:00,29.73,29.82,29.72,29.8,159100.0,23.0356,23.1054,23.0279,23.0899,159100.0
2013-06-07 11:30:00,29.81,29.84,29.75,29.76,137100.0,23.0976,23.1209,23.0511,23.0589,137100.0
2013-06-07 11:40:00,29.76,29.8,29.73,29.78,90600.0,23.0589,23.0899,23.0356,23.0744,90600.0
2013-06-07 11:50:00,29.77,29.79,29.71,29.72,141900.0,23.0666,23.0821,23.0201,23.0279,141900.0
2013-06-07 12:00:00,29.71,29.74,29.68,29.68,155300.0,23.0201,23.0434,22.9969,22.9969,155300.0
2013-06-07 12:10:00,29.68,29.73,29.68,29.71,45400.0,22.9969,23.0356,22.9969,23.0201,45400.0
2013-06-07 12:20:00,29.71,29.74,29.69,29.72,46400.0,23.0201,23.0434,23.0046,23.0279,46400.0
2013-06-07 12:30:00,29.73,29.74,29.7,29.71,72200.0,23.0356,23.0434,23.0124,23.0201,72200.0
2013-06-07 12:40:00,29.72,29.73,29.67,29.67,109300.0,23.0279,23.0356,22.9891,22.9891,109300.0
2013-06-07 12:50:00,29.68,29.71,29.66,29.69,58000.0,22.9969,23.0201,22.9814,23.0046,58000.0
2013-06-07 13:00:00,29.69,29.75,29.69,29.75,51700.0,23.0046,23.0511,23.0046,23.0511,51700.0
2013-06-07 13:10:00,29.73,29.76,29.72,29.75,44900.0,23.0356,23.0589,23.0279,23.0511,44900.0
2013-06-07 13:20:00,29.75,29.77,29.73,29.76,89300.0,23.0511,23.0666,23.0356,23.0589,89300.0
2013-06-07 13:30:00,29.75,29.78,29.73,29.74,90600.0,23.0511,23.0744,23.0356,23.0434,90600.0
2013-06-07 13:40:00,29.74,29.75,29.71,29.74,110400.0,23.0434,23.0511,23.0201,23.0434,110400.0
2013-06-07 13:50:00,29.74,29.77,29.7,29.7,105300.0,23.0434,23.0666,23.0124,23.0124,105300.0
2013-06-07 14:00:00,29.71,29.72,29.7,29.72,94800.0,23.0201,23.0279,23.0124,23.0279,94800.0
2013-06-07 14:10:00,29.71,29.71,29.69,29.71,78500.0,23.0201,23.0201,23.0046,23.0201,78500.0
2013-06-07 14:20:00,29.71,29.73,29.62,29.66,201200.0,23.0201,23.0356,22.9504,22.9814,201200.0
2013-06-07 14:30:00,29.66,29.71,29.64,29.66,132900.0,22.9814,23.0201,22.9659,22.9814,132900.0
2013-06-07 14:40:00,29.66,29.7,29.65,29.69,120400.0,22.9814,23.0124,22.9736,23.0046,120400.0
2013-06-07 14:50:00,29.69,29.72,29.67,29.71,140700.0,23.0046,23.0279,22.9891,23.0201,140700.0
2013-06-07 15:00:00,29.71,29.75,29.71,29.71,126700.0,23.0201,23.0511,23.0201,23.0201,126700.0
2013-06-07 15:10:00,29.72,29.75,29.69,29.74,125400.0,23.0279,23.0511,23.0046,23.0434,125400.0
2013-06-07 15:20:00,29.73,29.75,29.7,29.71,137800.0,23.0356,23.0511,23.0124,23.0201,137800.0
2013-06-07 15:30:00,29.71,29.77,29.7,29.75,196500.0,23.0201,23.0666,23.0124,23.0511,196500.0
2013-06-07 15:40:00,29.75,29.85,29.74,29.84,273600.0,23.0511,23.1286,23.0434,23.1209,273600.0
2013-06-07 15:50:00,29.84,29.89,29.82,29.85,920400.0,23.1209,23.1596,23.1054,23.1286,920400.0
2013-06-10 09:30:00,29.86,29.86,29.65,29.66,380000.0,23.1364,23.1364,22.9736,22.9814,380000.0
2013-06-10 09:40:00,29.66,29.71,29.55,29.62,243000.0,22.9814,23.0201,22.8962,22.9504,243000.0
2013-06-10 09:50:00,29.62,29.62,29.46,29.53,417900.0,22.9504,22.9504,22.8264,22.8807,417900.0
2013-06-10 10:00:00,29.53,29.61,29.49,29.58,250400.0,22.8807,22.9426,22.8497,22.9194,250400.0
2013-06-10 10:10:00,29.58,29.63,29.55,29.62,153600.0,22.9194,22.9581,22.8962,22.9504,153600.0
2013-06-10 10:20:00,29.63,29.81,29.61,29.8,337400.0,22.9581,23.0976,22.9426,23.0899,337400.0
2013-06-10 10:30:00,29.8,29.97,29.8,29.96,457000.0,23.0899,23.2216,23.0899,23.2138,457000.0
2013-06-10 10:40:00,29.96,30.05,29.96,30.02,369600.0,23.2138,23.2836,23.2138,23.2603,369600.0
2013-06-10 10:50:00,30.01,30.04,29.96,29.96,170000.0,23.2526,23.2758,23.2138,23.2138,170000.0
2013-06-10 11:00:00,29.97,30.02,29.93,30.0,184700.0,23.2216,23.2603,23.1906,23.2448,184700.0
2013-06-10 11:10:00,29.99,30.02,29.95,29.99,106800.0,23.2371,23.2603,23.2061,23.2371,106800.0
2013-06-10 11:20:00,29.99,30.05,29.98,30.04,164000.0,23.2371,23.2836,23.2293,23.2758,164000.0
2013-06-10 11:30:00,30.03,30.12,30.02,30.1,350600.0,23.2681,23.3378,23.2603,23.3223,350600.0
2013-06-10 11:40:00,30.1,30.18,30.05,30.06,219300.0,23.3223,23.3843,23.2836,23.2913,219300.0
2013-06-10 11:50:00,30.06,30.08,30.02,30.05,182000.0,23.2913,23.3068,23.2603,23.2836,182000.0
2013-06-10 12:00:00,30.06,30.15,30.05,30.11,443700.0,23.2913,23.3611,23.2836,23.3301,443700.0
2013-06-10 12:10:00,30.11,30.15,30.07,30.09,155500.0,23.3301,23.3611,23.2991,23.3146,155500.0
2013-06-10 12:20:00,30.1,30.1,30.01,30.02,109300.0,23.3223,23.3223,23.2526,23.2603,109300.0
2013-06-10 12:30:00,30.01,30.04,29.95,29.96,112300.0,23.2526,23.2758,23.2061,23.2138,112300.0
2013-06-10 12:40:00,29.97,29.98,29.92,29.93,114700.0,23.2216,23.2293,23.1828,23.1906,114700.0
2013-06-10 12:50:00,29.93,29.94,29.86,29.88,131200.0,23.1906,23.1983,23.1364,23.1518,131200.0
2013-06-10 13:00:00,29.87,29.9,29.86,29.86,106400.0,23.1441,23.1673,23.1364,23.1364,106400.0
2013-06-10 13:10:00,29.87,29.91,29.85,29.91,103500.0,23.1441,23.1751,23.1286,23.1751,103500.0
2013-06-10 13:20:00,29.91,29.95,29.9,29.94,137100.0,23.1751,23.2061,23.1673,23.1983,137100.0
2013-06-10 13:30:00,29.94,29.94,29.86,29.87,68800.0,23.1983,23.1983,23.1364,23.1441,68800.0
2013-06-10 13:40:00,29.87,29.87,29.83,29.83,82100.0,23.1441,23.1441,23.1131,23.1131,82100.0
2013-06-10 13:50:00,29.83,29.92,29.8,29.91,170800.0,23.1131,23.1828,23.0899,23.1751,170800.0
2013-06-10 14:00:00,29.91,29.93,29.89,29.9,143400.0,23.1751,23.1906,23.1596,23.1673,143400.0
2013-06-10 14:10:00,29.9,29.91,29.83,29.83,126700.0,23.1673,23.1751,23.1131,23.1131,126700.0
2013-06-10 14:20:00,29.83,29.87,29.82,29.85,69300.0,23.1131,23.1441,23.1054,23.1286,69300.0
2013-06-10 14:30:00,29.86,29.88,29.83,29.84,130400.0,23.1364,23.1518,23.1131,23.1209,130400.0
2013-06-10 14:40:00,29.83,29.88,29.81,29.86,117500.0,23.1131,23.1518,23.0976,23.1364,117500.0
2013-06-10 14:50:00,29.86,29.92,29.84,29.91,95200.0,23.1364,23.1828,23.1209,23.1751,95200.0
2013-06-10 15:00:00,29.92,29.92,29.84,29.88,172900.0,23.1828,23.1828,23.1209,23.1518,172900.0
2013-06-10 15:10:00,29.88,29.88,29.79,29.79,203000.0,23.1518,23.1518,23.0821,23.0821,203000.0
2013-06-10 15:20:00,29.8,29.81,29.74,29.8,208300.0,23.0899,23.0976,23.0434,23.0899,208300.0
2013-06-10 15:30:00,29.8,29.81,29.76,29.77,154800.0,23.0899,23.0976,23.0589,23.0666,154800.0
2013-06-10 15:40:00,29.77,29.78,29.69,29.7,508200.0,23.0666,23.0744,23.0046,23.0124,508200.0
2013-06-10 15:50:00,29.7,29.71,29.56,29.58,1947700.0,23.0124,23.0201,22.9039,22.9194,1947700.0
2013-06-11 09:30:00,29.87,29.94,29.25,29.32,782200.0,23.1441,23.1983,22.6637,22.7179,782200.0
2013-06-11 09:40:00,29.31,29.44,29.3,29.4,386500.0,22.7102,22.8109,22.7024,22.7799,386500.0
2013-06-11 09:50:00,29.4,29.43,29.21,29.22,281600.0,22.7799,22.8032,22.6327,22.6405,281600.0
2013-06-11 10:00:00,29.21,29.39,29.21,29.34,496000.0,22.6327,22.7722,22.6327,22.7334,496000.0
2013-06-11 10:10:00,29.33,29.36,29.3,29.35,458400.0,22.7257,22.7489,22.7024,22.7412,458400.0
2013-06-11 10:20:00,29.36,29.6,29.34,29.59,479200.0,22.7489,22.9349,22.7334,22.9271,479200.0
2013-06-11 10:30:00,29.59,29.67,29.56,29.67,253600.0,22.9271,22.9891,22.9039,22.9891,253600.0
2013-06-11 10:40:00,29.67,29.76,29.64,29.75,309500.0,22.9891,23.0589,22.9659,23.0511,309500.0
2013-06-11 10:50:00,29.75,29.86,29.75,29.85,250800.0,23.0511,23.1364,23.0511,23.1286,250800.0
2013-06-11 11:00:00,29.86,29.88,29.81,29.83,327000.0,23.1364,23.1518,23.0976,23.1131,327000.0
2013-06-11 11:10:00,29.84,29.85,29.8,29.82,291200.0,23.1209,23.1286,23.0899,23.1054,291200.0
2013-06-11 11:20:00,29.82,29.88,29.79,29.86,170800.0,23.1054,23.1518,23.0821,23.1364,170800.0
2013-06-11 11:30:00,29.86,29.96,29.86,29.94,301400.0,23.1364,23.2138,23.1364,23.1983,301400.0
2013-06-11 11:40:00,29.94,29.97,29.86,29.87,281600.0,23.1983,23.2216,23.1364,23.1441,281600.0
2013-06-11 11:50:00,29.86,29.87,29.83,29.83,130000.0,23.1364,23.1441,23.1131,23.1131,130000.0
2013-06-11 12:00:00,29.84,29.85,29.82,29.84,115100.0,23.1209,23.1286,23.1054,23.1209,115100.0
2013-06-11 12:10:00,29.83,29.85,29.8,29.82,184800.0,23.1131,23.1286,23.0899,23.1054,184800.0
2013-06-11 12:20:00,29.81,29.82,29.73,29.75,120500.0,23.0976,23.1054,23.0356,23.0511,120500.0
2013-06-11 12:30:00,29.75,29.76,29.72,29.76,132800.0,23.0511,23.0589,23.0279,23.0589,132800.0
2013-06-11 12:40:00,29.77,29.77,29.72,29.76,162400.0,23.0666,23.0666,23.0279,23.0589,162400.0
2013-06-11 12:50:00,29.75,29.76,29.72,29.73,148700.0,23.0511,23.0589,23.0279,23.0356,148700.0
2013-06-11 13:00:00,29.74,29.78,29.71,29.78,228800.0,23.0434,23.0744,23.0201,23.0744,228800.0
2013-06-11 13:10:00,29.77,29.78,29.7,29.71,92600.0,23.0666,23.0744,23.0124,23.0201,92600.0
2013-06-11 13:20:00,29.71,29.74,29.63,29.65,538300.0,23.0201,23.0434,22.9581,22.9736,538300.0
2013-06-11 13:30:00,29.65,29.67,29.59,29.65,168300.0,22.9736,22.9891,22.9271,22.9736,168300.0
2013-06-11 13:40:00,29.65,29.71,29.63,29.69,169500.0,22.9736,23.0201,22.9581,23.0046,169500.0
2013-06-11 13:50:00,29.69,29.71,29.65,29.66,253200.0,23.0046,23.0201,22.9736,22.9814,253200.0
2013-06-11 14:00:00,29.66,29.71,29.65,29.71,253000.0,22.9814,23.0201,22.9736,23.0201,253000.0
2013-06-11 14:10:00,29.71,29.75,29.68,29.72,210700.0,23.0201,23.0511,22.9969,23.0279,210700.0
2013-06-11 14:20:00,29.73,29.8,29.73,29.8,142900.0,23.0356,23.0899,23.0356,23.0899,142900.0
2013-06-11 14:30:00,29.79,29.82,29.78,29.8,197300.0,23.0821,23.1054,23.0744,23.0899,197300.0
2013-06-11 14:40:00,29.8,29.81,29.77,29.78,166200.0,23.0899,23.0976,23.0666,23.0744,166200.0
2013-06-11 14:50:00,29.78,29.83,29.76,29.83,193900.0,23.0744,23.1131,23.0589,23.1131,193900.0
2013-06-11 15:00:00,29.83,29.89,29.83,29.86,210300.0,23.1131,23.1596,23.1131,23.1364,210300.0
2013-06-11 15:10:00,29.86,29.89,29.84,29.89,163400.0,23.1364,23.1596,23.1209,23.1596,163400.0
2013-06-11 15:20:00,29.89,29.9,29.83,29.85,254200.0,23.1596,23.1673,23.1131,23.1286,254200.0
2013-06-11 15:30:00,29.85,29.86,29.81,29.83,342100.0,23.1286,23.1364,23.0976,23.1131,342100.0
2013-06-11 15:40:00,29.83,29.83,29.73,29.8,422200.0,23.1131,23.1131,23.0356,23.0899,422200.0
2013-06-11 15:50:00,29.8,29.81,29.75,29.8,798300.0,23.0899,23.0976,23.0511,23.0899,798300.0
2013-06-12 09:30:00,30.01,30.05,29.96,30.0,329300.0,23.2526,23.2836,23.2138,23.2448,329300.0
2013-06-12 09:40:00,30.0,30.05,29.99,30.01,317900.0,23.2448,23.2836,23.2371,23.2526,317900.0
2013-06-12 09:50:00,30.0,30.04,29.99,30.0,258400.0,23.2448,23.2758,23.2371,23.2448,258400.0
2013-06-12 10:00:00,30.0,30.0,29.82,29.84,343900.0,23.2448,23.2448,23.1054,23.1209,343900.0
2013-06-12 10:10:00,29.83,29.87,29.8,29.86,247200.0,23.1131,23.1441,23.0899,23.1364,247200.0
2013-06-12 10:20:00,29.87,29.9,29.85,29.89,245300.0,23.1441,23.1673,23.1286,23.1596,245300.0
2013-06-12 10:30:00,29.88,29.89,29.75,29.75,331400.0,23.1518,23.1596,23.0511,23.0511,331400.0
2013-06-12 10:40:00,29.75,29.81,29.75,29.78,175300.0,23.0511,23.0976,23.0511,23.0744,175300.0
2013-06-12 10:50:00,29.78,29.8,29.75,29.78,207000.0,23.0744,23.0899,23.0511,23.0744,207000.0
2013-06-12 11:00:00,29.78,29.79,29.73,29.75,124200.0,23.0744,23.0821,23.0356,23.0511,124200.0
2013-06-12 11:10:00,29.76,29.77,29.66,29.7,104100.0,23.0589,23.0666,22.9814,23.0124,104100.0
2013-06-12 11:20:00,29.7,29.71,29.64,29.65,172100.0,23.0124,23.0201,22.9659,22.9736,172100.0
2013-06-12 11:30:00,29.64,29.68,29.61,29.64,176000.0,22.9659,22.9969,22.9426,22.9659,176000.0
2013-06-12 11:40:00,29.64,29.64,29.54,29.54,138000.0,22.9659,22.9659,22.8884,22.8884,138000.0
2013-06-12 11:50:00,29.55,29.55,29.47,29.48,226400.0,22.8962,22.8962,22.8342,22.8419,226400.0
2013-06-12 12:00:00,29.48,29.53,29.46,29.51,220200.0,22.8419,22.8807,22.8264,22.8652,220200.0
2013-06-12 12:10:00,29.5,29.54,29.49,29.52,221900.0,22.8574,22.8884,22.8497,22.8729,221900.0
2013-06-12 12:20:00,29.54,29.56,29.52,29.55,114700.0,22.8884,22.9039,22.8729,22.8962,114700.0
2013-06-12 12:30:00,29.55,29.59,29.53,29.57,134600.0,22.8962,22.9271,22.8807,22.9117,134600.0
2013-06-12 12:40:00,29.57,29.67,29.56,29.67,165800.0,22.9117,22.9891,22.9039,22.9891,165800.0
2013-06-12 12:50:00,29.67,29.68,29.61,29.62,102400.0,22.9891,22.9969,22.9426,22.9504,102400.0
2013-06-12 13:00:00,29.63,29.71,29.6,29.71,119300.0,22.9581,23.0201,22.9349,23.0201,119300.0
2013-06-12 13:10:00,29.7,29.73,29.69,29.7,95700.0,23.0124,23.0356,23.0046,23.0124,95700.0
2013-06-12 13:20:00,29.71,29.73,29.69,29.7,133900.0,23.0201,23.0356,23.0046,23.0124,133900.0
2013-06-12 13:30:00,29.7,29.73,29.69,29.69,145300.0,23.0124,23.0356,23.0046,23.0046,145300.0
2013-06-12 13:40:00,29.69,29.69,29.64,29.68,110000.0,23.0046,23.0046,22.9659,22.9969,110000.0
2013-06-12 13:50:00,29.68,29.73,29.66,29.71,91600.0,22.9969,23.0356,22.9814,23.0201,91600.0
2013-06-12 14:00:00,29.7,29.71,29.64,29.69,117600.0,23.0124,23.0201,22.9659,23.0046,117600.0
2013-06-12 14:10:00,29.68,29.69,29.56,29.59,155300.0,22.9969,23.0046,22.9039,22.9271,155300.0
2013-06-12 14:20:00,29.58,29.62,29.55,29.58,98800.0,22.9194,22.9504,22.8962,22.9194,98800.0
2013-06-12 14:30:00,29.57,29.59,29.54,29.55,109600.0,22.9117,22.9271,22.8884,22.8962,109600.0
2013-06-12 14:40:00,29.56,29.62,29.55,29.55,158700.0,22.9039,22.9504,22.8962,22.8962,158700.0
2013-06-12 14:50:00,29.56,29.59,29.54,29.57,132200.0,22.9039,22.9271,22.8884,22.9117,132200.0
2013-06-12 15:00:00,29.57,29.58,29.52,29.55,217500.0,22.9117,22.9194,22.8729,22.8962,217500.0
2013-06-12 15:10:00,29.55,29.55,29.47,29.47,246500.0,22.8962,22.8962,22.8342,22.8342,246500.0
2013-06-12 15:20:00,29.48,29.61,29.47,29.61,299400.0,22.8419,22.9426,22.8342,22.9426,299400.0
2013-06-12 15:30:00,29.6,29.63,29.56,29.56,348300.0,22.9349,22.9581,22.9039,22.9039,348300.0
2013-06-12 15:40:00,29.56,29.62,29.52,29.6,415200.0,22.9039,22.9504,22.8729,22.9349,415200.0
2013-06-12 15:50:00,29.6,29.61,29.53,29.54,563000.0,22.9349,22.9426,22.8807,22.8884,563000.0
2013-06-13 09:30:00,29.59,29.59,29.22,29.23,256000.0,22.9271,22.9271,22.6405,22.6482,256000.0
2013-06-13 09:40:00,29.24,29.28,29.19,29.2,221800.0,22.656,22.687,22.6172,22.625,221800.0
2013-06-13 09:50:00,29.2,29.35,29.19,29.33,105500.0,22.625,22.7412,22.6172,22.7257,105500.0
2013-06-13 10:00:00,29.33,29.42,29.3,29.41,251000.0,22.7257,22.7954,22.7024,22.7877,251000.0
2013-06-13 10:10:00,29.4,29.41,29.34,29.35,146700.0,22.7799,22.7877,22.7334,22.7412,146700.0
2013-06-13 10:20:00,29.35,29.39,29.34,29.36,131700.0,22.7412,22.7722,22.7334,22.7489,131700.0
2013-06-13 10:30:00,29.36,29.41,29.34,29.4,118200.0,22.7489,22.7877,22.7334,22.7799,118200.0
2013-06-13 10:40:00,29.4,29.46,29.38,29.42,124400.0,22.7799,22.8264,22.7644,22.7954,124400.0
2013-06-13 10:50:00,29.42,29.46,29.33,29.33,144200.0,22.7954,22.8264,22.7257,22.7257,144200.0
2013-06-13 11:00:00,29.34,29.37,29.32,29.34,192600.0,22.7334,22.7567,22.7179,22.7334,192600.0
2013-06-13 11:10:00,29.34,29.35,29.32,29.35,96900.0,22.7334,22.7412,22.7179,22.7412,96900.0
2013-06-13 11:20:00,29.35,29.42,29.34,29.41,127900.0,22.7412,22.7954,22.7334,22.7877,127900.0
2013-06-13 11:30:00,29.41,29.51,29.4,29.49,318400.0,22.7877,22.8652,22.7799,22.8497,318400.0
2013-06-13 11:40:00,29.49,29.5,29.46,29.49,118500.0,22.8497,22.8574,22.8264,22.8497,118500.0
2013-06-13 11:50:00,29.5,29.51,29.48,29.49,142200.0,22.8574,22.8652,22.8419,22.8497,142200.0
2013-06-13 12:00:00,29.49,29.5,29.43,29.43,70800.0,22.8497,22.8574,22.8032,22.8032,70800.0
2013-06-13 12:10:00,29.44,29.49,29.44,29.46,105900.0,22.8109,22.8497,22.8109,22.8264,105900.0
2013-06-13 12:20:00,29.48,29.52,29.47,29.48,85600.0,22.8419,22.8729,22.8342,22.8419,85600.0
2013-06-13 12:30:00,29.48,29.57,29.48,29.56,105900.0,22.8419,22.9117,22.8419,22.9039,105900.0
2013-06-13 12:40:00,29.55,29.64,29.55,29.64,123500.0,22.8962,22.9659,22.8962,22.9659,123500.0
2013-06-13 12:50:00,29.63,29.69,29.61,29.69,157500.0,22.9581,23.0046,22.9426,23.0046,157500.0
2013-06-13 13:00:00,29.69,29.69,29.61,29.63,73900.0,23.0046,23.0046,22.9426,22.9581,73900.0
2013-06-13 13:10:00,29.62,29.7,29.62,29.64,236600.0,22.9504,23.0124,22.9504,22.9659,236600.0
2013-06-13 13:20:00,29.64,29.64,29.62,29.62,42000.0,22.9659,22.9659,22.9504,22.9504,42000.0
2013-06-13 13:30:00,29.62,29.63,29.55,29.56,163500.0,22.9504,22.9581,22.8962,22.9039,163500.0
2013-06-13 13:40:00,29.55,29.6,29.55,29.56,179400.0,22.8962,22.9349,22.8962,22.9039,179400.0
2013-06-13 13:50:00,29.57,29.61,29.56,29.6,101100.0,22.9117,22.9426,22.9039,22.9349,101100.0
2013-06-13 14:00:00,29.6,29.68,29.6,29.67,103600.0,22.9349,22.9969,22.9349,22.9891,103600.0
2013-06-13 14:10:00,29.67,29.75,29.65,29.74,179400.0,22.9891,23.0511,22.9736,23.0434,179400.0
2013-06-13 14:20:00,29.74,29.8,29.74,29.79,167800.0,23.0434,23.0899,23.0434,23.0821,167800.0
2013-06-13 14:30:00,29.79,29.82,29.77,29.79,150400.0,23.0821,23.1054,23.0666,23.0821,150400.0
2013-06-13 14:40:00,29.78,29.8,29.74,29.76,118100.0,23.0744,23.0899,23.0434,23.0589,118100.0
2013-06-13 14:50:00,29.76,29.81,29.75,29.8,122800.0,23.0589,23.0976,23.0511,23.0899,122800.0
2013-06-13 15:00:00,29.79,29.85,29.79,29.82,183000.0,23.0821,23.1286,23.0821,23.1054,183000.0
2013-06-13 15:10:00,29.82,29.87,29.82,29.85,204800.0,23.1054,23.1441,23.1054,23.1286,204800.0
2013-06-13 15:20:00,29.86,29.87,29.8,29.84,182100.0,23.1364,23.1441,23.0899,23.1209,182100.0
2013-06-13 15:30:00,29.84,29.9,29.83,29.89,298800.0,23.1209,23.1673,23.1131,23.1596,298800.0
2013-06-13 15:40:00,29.89,30.0,29.89,29.96,365900.0,23.1596,23.2448,23.1596,23.2138,365900.0
2013-06-13 15:50:00,29.95,30.0,29.94,29.97,631100.0,23.2061,23.2448,23.1983,23.2216,631100.0
2013-06-14 09:30:00,29.82,30.04,29.82,30.04,226600.0,23.1054,23.2758,23.1054,23.2758,226600.0
2013-06-14 09:40:00,30.04,30.13,30.03,30.1,212300.0,23.2758,23.3456,23.2681,23.3223,212300.0
2013-06-14 09:50:00,30.12,30.12,30.01,30.11,104900.0,23.3378,23.3378,23.2526,23.3301,104900.0
2013-06-14 10:00:00,30.1,30.2,30.09,30.18,197400.0,23.3223,23.3998,23.3146,23.3843,197400.0
2013-06-14 10:10:00,30.18,30.23,30.14,30.17,124500.0,23.3843,23.423,23.3533,23.3765,124500.0
2013-06-14 10:20:00,30.16,30.18,30.06,30.06,79900.0,23.3688,23.3843,23.2913,23.2913,79900.0
2013-06-14 10:30:00,30.07,30.14,30.07,30.1,93200.0,23.2991,23.3533,23.2991,23.3223,93200.0
2013-06-14 10:40:00,30.11,30.11,30.01,30.02,148800.0,23.3301,23.3301,23.2526,23.2603,148800.0
2013-06-14 10:50:00,30.02,30.02,29.93,29.98,150700.0,23.2603,23.2603,23.1906,23.2293,150700.0
2013-06-14 11:00:00,29.97,29.97,29.9,29.91,96600.0,23.2216,23.2216,23.1673,23.1751,96600.0
2013-06-14 11:10:00,29.91,29.93,29.86,29.88,83600.0,23.1751,23.1906,23.1364,23.1518,83600.0
2013-06-14 11:20:00,29.87,29.9,29.86,29.88,100400.0,23.1441,23.1673,23.1364,23.1518,100400.0
2013-06-14 11:30:00,29.89,29.91,29.85,29.91,695000.0,23.1596,23.1751,23.1286,23.1751,695000.0
2013-06-14 11:40:00,29.91,29.93,29.8,29.83,144600.0,23.1751,23.1906,23.0899,23.1131,144600.0
2013-06-14 11:50:00,29.82,29.86,29.78,29.85,100200.0,23.1054,23.1364,23.0744,23.1286,100200.0
2013-06-14 12:00:00,29.85,29.88,29.8,29.87,147900.0,23.1286,23.1518,23.0899,23.1441,147900.0
2013-06-14 12:10:00,29.87,29.88,29.81,29.85,90500.0,23.1441,23.1518,23.0976,23.1286,90500.0
2013-06-14 12:20:00,29.86,29.86,29.82,29.82,93000.0,23.1364,23.1364,23.1054,23.1054,93000.0
2013-06-14 12:30:00,29.83,29.87,29.81,29.87,82500.0,23.1131,23.1441,23.0976,23.1441,82500.0
2013-06-14 12:40:00,29.87,29.88,29.84,29.85,65000.0,23.1441,23.1518,23.1209,23.1286,65000.0
2013-06-14 12:50:00,29.86,29.86,29.75,29.78,96300.0,23.1364,23.1364,23.0511,23.0744,96300.0
2013-06-14 13:00:00,29.78,29.78,29.75,29.77,93100.0,23.0744,23.0744,23.0511,23.0666,93100.0
2013-06-14 13:10:00,29.77,29.8,29.73,29.75,94700.0,23.0666,23.0899,23.0356,23.0511,94700.0
2013-06-14 13:20:00,29.74,29.75,29.69,29.69,89000.0,23.0434,23.0511,23.0046,23.0046,89000.0
2013-06-14 13:30:00,29.69,29.72,29.66,29.68,141900.0,23.0046,23.0279,22.9814,22.9969,141900.0
2013-06-14 13:40:00,29.68,29.71,29.68,29.7,59600.0,22.9969,23.0201,22.9969,23.0124,59600.0
2013-06-14 13:50:00,29.7,29.7,29.66,29.68,82900.0,23.0124,23.0124,22.9814,22.9969,82900.0
2013-06-14 14:00:00,29.68,29.71,29.62,29.7,101200.0,22.9969,23.0201,22.9504,23.0124,101200.0
2013-06-14 14:10:00,29.69,29.74,29.69,29.73,130800.0,23.0046,23.0434,23.0046,23.0356,130800.0
2013-06-14 14:20:00,29.74,29.82,29.73,29.81,88200.0,23.0434,23.1054,23.0356,23.0976,88200.0
2013-06-14 14:30:00,29.8,29.85,29.77,29.85,137000.0,23.0899,23.1286,23.0666,23.1286,137000.0
2013-06-14 14:40:00,29.85,29.87,29.8,29.82,117000.0,23.1286,23.1441,23.0899,23.1054,117000.0
2013-06-14 14:50:00,29.82,29.82,29.75,29.78,162800.0,23.1054,23.1054,23.0511,23.0744,162800.0
2013-06-14 15:00:00,29.78,29.86,29.77,29.83,112900.0,23.0744,23.1364,23.0666,23.1131,112900.0
2013-06-14 15:10:00,29.84,29.87,29.82,29.86,118900.0,23.1209,23.1441,23.1054,23.1364,118900.0
2013-06-14 15:20:00,29.87,29.89,29.81,29.82,237900.0,23.1441,23.1596,23.0976,23.1054,237900.0
2013-06-14 15:30:00,29.82,29.84,29.8,29.8,250400.0,23.1054,23.1209,23.0899,23.0899,250400.0
2013-06-14 15:40:00,29.8,29.84,29.74,29.77,388000.0,23.0899,23.1209,23.0434,23.0666,388000.0
2013-06-14 15:50:00,29.78,29.83,29.78,29.8,537700.0,23.0744,23.1131,23.0744,23.0899,537700.0
2013-06-17 09:30:00,29.91,30.12,29.91,29.97,267700.0,23.1751,23.3378,23.1751,23.2216,267700.0
2013-06-17 09:40:00,29.97,30.03,29.91,29.97,996900.0,23.2216,23.2681,23.1751,23.2216,996900.0
2013-06-17 09:50:00,29.98,30.17,29.98,30.09,227200.0,23.2293,23.3765,23.2293,23.3146,227200.0
2013-06-17 10:00:00,30.11,30.2,30.08,30.18,338400.0,23.3301,23.3998,23.3068,23.3843,338400.0
2013-06-17 10:10:00,30.18,30.25,30.17,30.23,268900.0,23.3843,23.4385,23.3765,23.423,268900.0
2013-06-17 10:20:00,30.23,30.31,30.22,30.3,189200.0,23.423,23.485,23.4153,23.4773,189200.0
2013-06-17 10:30:00,30.3,30.35,30.3,30.33,191400.0,23.4773,23.516,23.4773,23.5005,191400.0
2013-06-17 10:40:00,30.33,30.4,30.32,30.35,219400.0,23.5005,23.5548,23.4928,23.516,219400.0
2013-06-17 10:50:00,30.35,30.43,30.34,30.39,384800.0,23.516,23.578,23.5083,23.547,384800.0
2013-06-17 11:00:00,30.4,30.46,30.39,30.46,178900.0,23.5548,23.6012,23.547,23.6012,178900.0
2013-06-17 11:10:00,30.47,30.54,30.45,30.54,377000.0,23.609,23.6632,23.5935,23.6632,377000.0
2013-06-17 11:20:00,30.54,30.64,30.53,30.6,477200.0,23.6632,23.7407,23.6555,23.7097,477200.0
2013-06-17 11:30:00,30.6,30.62,30.5,30.51,343300.0,23.7097,23.7252,23.6322,23.64,343300.0
2013-06-17 11:40:00,30.51,30.57,30.5,30.53,230500.0,23.64,23.6865,23.6322,23.6555,230500.0
2013-06-17 11:50:00,30.54,30.57,30.49,30.52,295500.0,23.6632,23.6865,23.6245,23.6477,295500.0
2013-06-17 12:00:00,30.52,30.52,30.48,30.5,183900.0,23.6477,23.6477,23.6167,23.6322,183900.0
2013-06-17 12:10:00,30.5,30.5,30.46,30.47,147800.0,23.6322,23.6322,23.6012,23.609,147800.0
2013-06-17 12:20:00,30.48,30.5,30.45,30.45,111400.0,23.6167,23.6322,23.5935,23.5935,111400.0
2013-06-17 12:30:00,30.46,30.52,30.45,30.51,186900.0,23.6012,23.6477,23.5935,23.64,186900.0
2013-06-17 12:40:00,30.52,30.55,30.51,30.51,95000.0,23.6477,23.671,23.64,23.64,95000.0
2013-06-17 12:50:00,30.52,30.52,30.49,30.51,56100.0,23.6477,23.6477,23.6245,23.64,56100.0
2013-06-17 13:00:00,30.5,30.52,30.45,30.46,107500.0,23.6322,23.6477,23.5935,23.6012,107500.0
2013-06-17 13:10:00,30.46,30.47,30.43,30.46,88200.0,23.6012,23.609,23.578,23.6012,88200.0
2013-06-17 13:20:00,30.47,30.52,30.45,30.52,110500.0,23.609,23.6477,23.5935,23.6477,110500.0
2013-06-17 13:30:00,30.51,30.53,30.47,30.47,113200.0,23.64,23.6555,23.609,23.609,113200.0
2013-06-17 13:40:00,30.47,30.48,30.44,30.45,86400.0,23.609,23.6167,23.5858,23.5935,86400.0
2013-06-17 13:50:00,30.46,30.47,30.42,30.42,116400.0,23.6012,23.609,23.5703,23.5703,116400.0
2013-06-17 14:00:00,30.42,30.46,30.38,30.43,159100.0,23.5703,23.6012,23.5393,23.578,159100.0
2013-06-17 14:10:00,30.43,30.43,30.34,30.36,139400.0,23.578,23.578,23.5083,23.5238,139400.0
2013-06-17 14:20:00,30.36,30.38,30.27,30.32,153500.0,23.5238,23.5393,23.454,23.4928,153500.0
2013-06-17 14:30:00,30.32,30.33,30.25,30.27,311500.0,23.4928,23.5005,23.4385,23.454,311500.0
2013-06-17 14:40:00,30.28,30.29,30.13,30.14,250700.0,23.4618,23.4695,23.3456,23.3533,250700.0
2013-06-17 14:50:00,30.13,30.15,30.07,30.1,229900.0,23.3456,23.3611,23.2991,23.3223,229900.0
2013-06-17 15:00:00,30.11,30.18,30.07,30.17,180300.0,23.3301,23.3843,23.2991,23.3765,180300.0
2013-06-17 15:10:00,30.16,30.17,30.08,30.11,180500.0,23.3688,23.3765,23.3068,23.3301,180500.0
2013-06-17 15:20:00,30.1,30.17,30.08,30.16,185300.0,23.3223,23.3765,23.3068,23.3688,185300.0
2013-06-17 15:30:00,30.16,30.33,30.15,30.3,245000.0,23.3688,23.5005,23.3611,23.4773,245000.0
2013-06-17 15:40:00,30.3,30.31,30.22,30.29,358300.0,23.4773,23.485,23.4153,23.4695,358300.0
2013-06-17 15:50:00,30.3,30.34,30.23,30.33,947300.0,23.4773,23.5083,23.423,23.5005,947300.0
2013-06-18 09:30:00,30.21,30.48,30.21,30.31,309900.0,23.4075,23.6167,23.4075,23.485,309900.0
2013-06-18 09:40:00,30.32,30.44,30.31,30.43,186000.0,23.4928,23.5858,23.485,23.578,186000.0
2013-06-18 09:50:00,30.42,30.45,30.36,30.41,129400.0,23.5703,23.5935,23.5238,23.5625,129400.0
2013-06-18 10:00:00,30.42,30.43,30.3,30.34,312400.0,23.5703,23.578,23.4773,23.5083,312400.0
2013-06-18 10:10:00,30.35,30.39,30.32,30.38,222500.0,23.516,23.547,23.4928,23.5393,222500.0
2013-06-18 10:20:00,30.39,30.4,30.34,30.36,98800.0,23.547,23.5548,23.5083,23.5238,98800.0
2013-06-18 10:30:00,30.37,30.43,30.35,30.41,72300.0,23.5315,23.578,23.516,23.5625,72300.0
2013-06-18 10:40:00,30.42,30.45,30.39,30.41,121300.0,23.5703,23.5935,23.547,23.5625,121300.0
2013-06-18 10:50:00,30.42,30.49,30.41,30.45,82000.0,23.5703,23.6245,23.5625,23.5935,82000.0
2013-06-18 11:00:00,30.45,30.47,30.43,30.44,117100.0,23.5935,23.609,23.578,23.5858,117100.0
2013-06-18 11:10:00,30.44,30.45,30.38,30.39,103500.0,23.5858,23.5935,23.5393,23.547,103500.0
2013-06-18 11:20:00,30.39,30.48,30.38,30.48,159000.0,23.547,23.6167,23.5393,23.6167,159000.0
2013-06-18 11:30:00,30.47,30.58,30.47,30.54,144900.0,23.609,23.6942,23.609,23.6632,144900.0
2013-06-18 11:40:00,30.53,30.53,30.48,30.48,91000.0,23.6555,23.6555,23.6167,23.6167,91000.0
2013-06-18 11:50:00,30.48,30.48,30.43,30.45,54000.0,23.6167,23.6167,23.578,23.5935,54000.0
2013-06-18 12:00:00,30.45,30.46,30.39,30.43,64800.0,23.5935,23.6012,23.547,23.578,64800.0
2013-06-18 12:10:00,30.43,30.47,30.42,30.47,64900.0,23.578,23.609,23.5703,23.609,64900.0
2013-06-18 12:20:00,30.47,30.5,30.45,30.48,172200.0,23.609,23.6322,23.5935,23.6167,172200.0
2013-06-18 12:30:00,30.47,30.53,30.46,30.52,88800.0,23.609,23.6555,23.6012,23.6477,88800.0
2013-06-18 12:40:00,30.52,30.54,30.51,30.53,100600.0,23.6477,23.6632,23.64,23.6555,100600.0
2013-06-18 12:50:00,30.54,30.58,30.53,30.55,88600.0,23.6632,23.6942,23.6555,23.671,88600.0
2013-06-18 13:00:00,30.56,30.59,30.55,30.56,108300.0,23.6787,23.702,23.671,23.6787,108300.0
2013-06-18 13:10:00,30.57,30.59,30.55,30.56,137200.0,23.6865,23.702,23.671,23.6787,137200.0
2013-06-18 13:20:00,30.57,30.58,30.54,30.55,66600.0,23.6865,23.6942,23.6632,23.671,66600.0
2013-06-18 13:30:00,30.56,30.58,30.51,30.57,92700.0,23.6787,23.6942,23.64,23.6865,92700.0
2013-06-18 13:40:00,30.57,30.61,30.57,30.57,69600.0,23.6865,23.7175,23.6865,23.6865,69600.0
2013-06-18 13:50:00,30.58,30.59,30.53,30.53,142700.0,23.6942,23.702,23.6555,23.6555,142700.0
2013-06-18 14:00:00,30.54,30.58,30.52,30.56,127500.0,23.6632,23.6942,23.6477,23.6787,127500.0
2013-06-18 14:10:00,30.57,30.59,30.54,30.54,98400.0,23.6865,23.702,23.6632,23.6632,98400.0
2013-06-18 14:20:00,30.54,30.55,30.49,30.51,89600.0,23.6632,23.671,23.6245,23.64,89600.0
2013-06-18 14:30:00,30.52,30.52,30.49,30.49,81300.0,23.6477,23.6477,23.6245,23.6245,81300.0
2013-06-18 14:40:00,30.49,30.52,30.47,30.5,113500.0,23.6245,23.6477,23.609,23.6322,113500.0
2013-06-18 14:50:00,30.5,30.51,30.47,30.48,78200.0,23.6322,23.64,23.609,23.6167,78200.0
2013-06-18 15:00:00,30.48,30.48,30.44,30.44,103900.0,23.6167,23.6167,23.5858,23.5858,103900.0
2013-06-18 15:10:00,30.44,30.46,30.41,30.43,130300.0,23.5858,23.6012,23.5625,23.578,130300.0
2013-06-18 15:20:00,30.43,30.5,30.43,30.5,159900.0,23.578,23.6322,23.578,23.6322,159900.0
2013-06-18 15:30:00,30.49,30.5,30.44,30.44,147600.0,23.6245,23.6322,23.5858,23.5858,147600.0
2013-06-18 15:40:00,30.44,30.49,30.44,30.44,248700.0,23.5858,23.6245,23.5858,23.5858,248700.0
2013-06-18 15:50:00,30.45,30.5,30.45,30.49,542200.0,23.5935,23.6322,23.5935,23.6245,542200.0
2013-06-19 09:30:00,30.39,30.52,30.27,30.41,227800.0,23.547,23.6477,23.454,23.5625,227800.0
2013-06-19 09:40:00,30.42,30.43,30.29,30.37,151400.0,23.5703,23.578,23.4695,23.5315,151400.0
2013-06-19 09:50:00,30.36,30.37,30.27,30.28,135200.0,23.5238,23.5315,23.454,23.4618,135200.0
2013-06-19 10:00:00,30.27,30.33,30.23,30.3,149600.0,23.454,23.5005,23.423,23.4773,149600.0
2013-06-19 10:10:00,30.3,30.42,30.3,30.4,76200.0,23.4773,23.5703,23.4773,23.5548,76200.0
2013-06-19 10:20:00,30.4,30.54,30.4,30.51,131200.0,23.5548,23.6632,23.5548,23.64,131200.0
2013-06-19 10:30:00,30.51,30.55,30.46,30.53,171200.0,23.64,23.671,23.6012,23.6555,171200.0
2013-06-19 10:40:00,30.53,30.57,30.47,30.48,194400.0,23.6555,23.6865,23.609,23.6167,194400.0
2013-06-19 10:50:00,30.48,30.48,30.39,30.42,101100.0,23.6167,23.6167,23.547,23.5703,101100.0
2013-06-19 11:00:00,30.43,30.44,30.37,30.38,72800.0,23.578,23.5858,23.5315,23.5393,72800.0
2013-06-19 11:10:00,30.39,30.46,30.39,30.46,74700.0,23.547,23.6012,23.547,23.6012,74700.0
2013-06-19 11:20:00,30.45,30.46,30.4,30.43,51600.0,23.5935,23.6012,23.5548,23.578,51600.0
2013-06-19 11:30:00,30.43,30.44,30.4,30.4,92300.0,23.578,23.5858,23.5548,23.5548,92300.0
2013-06-19 11:40:00,30.4,30.41,30.36,30.39,108200.0,23.5548,23.5625,23.5238,23.547,108200.0
2013-06-19 11:50:00,30.39,30.39,30.34,30.35,81200.0,23.547,23.547,23.5083,23.516,81200.0
2013-06-19 12:00:00,30.35,30.36,30.34,30.35,66000.0,23.516,23.5238,23.5083,23.516,66000.0
2013-06-19 12:10:00,30.34,30.37,30.33,30.35,80400.0,23.5083,23.5315,23.5005,23.516,80400.0
2013-06-19 12:20:00,30.35,30.36,30.32,30.35,127700.0,23.516,23.5238,23.4928,23.516,127700.0
2013-06-19 12:30:00,30.36,30.36,30.32,30.33,50400.0,23.5238,23.5238,23.4928,23.5005,50400.0
2013-06-19 12:40:00,30.32,30.36,30.32,30.32,76300.0,23.4928,23.5238,23.4928,23.4928,76300.0
2013-06-19 12:50:00,30.32,30.36,30.32,30.36,68600.0,23.4928,23.5238,23.4928,23.5238,68600.0
2013-06-19 13:00:00,30.36,30.36,30.32,30.33,45200.0,23.5238,23.5238,23.4928,23.5005,45200.0
2013-06-19 13:10:00,30.34,30.36,30.32,30.33,70400.0,23.5083,23.5238,23.4928,23.5005,70400.0
2013-06-19 13:20:00,30.32,30.33,30.3,30.32,68500.0,23.4928,23.5005,23.4773,23.4928,68500.0
2013-06-19 13:30:00,30.32,30.32,30.29,30.29,71000.0,23.4928,23.4928,23.4695,23.4695,71000.0
2013-06-19 13:40:00,30.29,30.3,30.29,30.29,34700.0,23.4695,23.4773,23.4695,23.4695,34700.0
2013-06-19 13:50:00,30.29,30.34,30.27,30.34,111700.0,23.4695,23.5083,23.454,23.5083,111700.0
2013-06-19 14:00:00,30.33,30.37,30.11,30.18,311100.0,23.5005,23.5315,23.3301,23.3843,311100.0
2013-06-19 14:10:00,30.17,30.25,30.12,30.2,276300.0,23.3765,23.4385,23.3378,23.3998,276300.0
2013-06-19 14:20:00,30.2,30.2,30.09,30.11,232500.0,23.3998,23.3998,23.3146,23.3301,232500.0
2013-06-19 14:30:00,30.12,30.22,30.07,30.11,384100.0,23.3378,23.4153,23.2991,23.3301,384100.0
2013-06-19 14:40:00,30.1,30.15,29.99,30.03,255000.0,23.3223,23.3611,23.2371,23.2681,255000.0
2013-06-19 14:50:00,30.02,30.04,29.79,29.8,396100.0,23.2603,23.2758,23.0821,23.0899,396100.0
2013-06-19 15:00:00,29.8,29.86,29.76,29.81,282300.0,23.0899,23.1364,23.0589,23.0976,282300.0
2013-06-19 15:10:00,29.8,29.84,29.64,29.65,418700.0,23.0899,23.1209,22.9659,22.9736,418700.0
2013-06-19 15:20:00,29.65,29.88,29.63,29.85,416200.0,22.9736,23.1518,22.9581,23.1286,416200.0
2013-06-19 15:30:00,29.85,29.89,29.78,29.85,314400.0,23.1286,23.1596,23.0744,23.1286,314400.0
2013-06-19 15:40:00,29.84,29.87,29.65,29.69,465600.0,23.1209,23.1441,22.9736,23.0046,465600.0
2013-06-19 15:50:00,29.68,29.69,29.53,29.53,1472900.0,22.9969,23.0046,22.8807,22.8807,1472900.0
2013-06-20 09:30:00,29.4,29.44,29.16,29.22,397700.0,22.7799,22.8109,22.594,22.6405,397700.0
2013-06-20 09:40:00,29.21,29.31,29.14,29.28,237000.0,22.6327,22.7102,22.5785,22.687,237000.0
2013-06-20 09:50:00,29.28,29.37,29.2,29.27,391200.0,22.687,22.7567,22.625,22.6792,391200.0
2013-06-20 10:00:00,29.26,29.3,29.18,29.26,371400.0,22.6715,22.7024,22.6095,22.6715,371400.0
2013-06-20 10:10:00,29.25,29.28,29.07,29.14,307500.0,22.6637,22.687,22.5242,22.5785,307500.0
2013-06-20 10:20:00,29.13,29.23,29.11,29.12,373900.0,22.5707,22.6482,22.5552,22.563,373900.0
2013-06-20 10:30:00,29.11,29.13,29.0,29.08,502100.0,22.5552,22.5707,22.47,22.532,502100.0
2013-06-20 10:40:00,29.08,29.12,29.03,29.03,255000.0,22.532,22.563,22.4932,22.4932,255000.0
2013-06-20 10:50:00,29.03,29.05,28.95,28.95,327900.0,22.4932,22.5087,22.4313,22.4313,327900.0
2013-06-20 11:00:00,28.95,29.0,28.85,28.85,693900.0,22.4313,22.47,22.3538,22.3538,693900.0
2013-06-20 11:10:00,28.85,28.89,28.75,28.77,379200.0,22.3538,22.3848,22.2763,22.2918,379200.0
2013-06-20 11:20:00,28.77,28.88,28.75,28.83,248500.0,22.2918,22.377,22.2763,22.3383,248500.0
2013-06-20 11:30:00,28.83,28.9,28.78,28.89,294400.0,22.3383,22.3925,22.2995,22.3848,294400.0
2013-06-20 11:40:00,28.88,28.89,28.82,28.83,312600.0,22.377,22.3848,22.3305,22.3383,312600.0
2013-06-20 11:50:00,28.83,28.84,28.78,28.79,150800.0,22.3383,22.346,22.2995,22.3073,150800.0
2013-06-20 12:00:00,28.8,28.91,28.79,28.86,313000.0,22.315,22.4003,22.3073,22.3615,313000.0
2013-06-20 12:10:00,28.86,28.89,28.8,28.84,235900.0,22.3615,22.3848,22.315,22.346,235900.0
2013-06-20 12:20:00,28.83,28.85,28.77,28.8,93300.0,22.3383,22.3538,22.2918,22.315,93300.0
2013-06-20 12:30:00,28.81,28.83,28.75,28.76,269000.0,22.3228,22.3383,22.2763,22.284,269000.0
2013-06-20 12:40:00,28.76,28.79,28.69,28.78,265600.0,22.284,22.3073,22.2298,22.2995,265600.0
2013-06-20 12:50:00,28.79,28.8,28.71,28.73,211000.0,22.3073,22.315,22.2453,22.2608,211000.0
2013-06-20 13:00:00,28.73,28.76,28.69,28.76,170600.0,22.2608,22.284,22.2298,22.284,170600.0
2013-06-20 13:10:00,28.76,28.76,28.63,28.67,230400.0,22.284,22.284,22.1833,22.2143,230400.0
2013-06-20 13:20:00,28.67,28.69,28.63,28.66,276500.0,22.2143,22.2298,22.1833,22.2066,276500.0
2013-06-20 13:30:00,28.67,28.7,28.64,28.65,197600.0,22.2143,22.2376,22.1911,22.1988,197600.0
2013-06-20 13:40:00,28.65,28.73,28.64,28.71,149800.0,22.1988,22.2608,22.1911,22.2453,149800.0
2013-06-20 13:50:00,28.71,28.77,28.7,28.73,233100.0,22.2453,22.2918,22.2376,22.2608,233100.0
2013-06-20 14:00:00,28.73,28.73,28.65,28.68,191600.0,22.2608,22.2608,22.1988,22.2221,191600.0
2013-06-20 14:10:00,28.68,28.69,28.55,28.59,308800.0,22.2221,22.2298,22.1213,22.1523,308800.0
2013-06-20 14:20:00,28.58,28.6,28.41,28.42,553800.0,22.1446,22.1601,22.0129,22.0206,553800.0
2013-06-20 14:30:00,28.42,28.47,28.38,28.46,525900.0,22.0206,22.0593,21.9896,22.0516,525900.0
2013-06-20 14:40:00,28.46,28.53,28.45,28.45,303000.0,22.0516,22.1058,22.0438,22.0438,303000.0
2013-06-20 14:50:00,28.45,28.46,28.35,28.35,476700.0,22.0438,22.0516,21.9664,21.9664,476700.0
2013-06-20 15:00:00,28.35,28.49,28.31,28.49,390800.0,21.9664,22.0748,21.9354,22.0748,390800.0
2013-06-20 15:10:00,28.48,28.49,28.41,28.42,304900.0,22.0671,22.0748,22.0129,22.0206,304900.0
2013-06-20 15:20:00,28.42,28.47,28.37,28.46,421800.0,22.0206,22.0593,21.9819,22.0516,421800.0
2013-06-20 15:30:00,28.46,28.5,28.35,28.35,718700.0,22.0516,22.0826,21.9664,21.9664,718700.0
2013-06-20 15:40:00,28.35,28.4,28.31,28.33,613900.0,21.9664,22.0051,21.9354,21.9509,613900.0
2013-06-20 15:50:00,28.33,28.41,28.24,28.34,1885100.0,21.9509,22.0129,21.8811,21.9586,1885100.0
2013-06-21 09:30:00,28.62,28.82,28.22,28.79,5090000.0,22.1756,22.3305,21.8656,22.3073,5090000.0
2013-06-21 09:40:00,28.79,28.91,28.63,28.82,480300.0,22.3073,22.4003,22.1833,22.3305,480300.0
2013-06-21 09:50:00,28.82,28.87,28.73,28.85,213400.0,22.3305,22.3693,22.2608,22.3538,213400.0
2013-06-21 10:00:00,28.84,29.01,28.8,28.96,342000.0,22.346,22.4777,22.315,22.439,342000.0
2013-06-21 10:10:00,28.95,28.96,28.8,28.84,186900.0,22.4313,22.439,22.315,22.346,186900.0
2013-06-21 10:20:00,28.84,28.87,28.71,28.77,141500.0,22.346,22.3693,22.2453,22.2918,141500.0
2013-06-21 10:30:00,28.77,28.83,28.76,28.82,143600.0,22.2918,22.3383,22.284,22.3305,143600.0
2013-06-21 10:40:00,28.82,28.83,28.66,28.7,353100.0,22.3305,22.3383,22.2066,22.2376,353100.0
2013-06-21 10:50:00,28.7,28.75,28.64,28.73,747100.0,22.2376,22.2763,22.1911,22.2608,747100.0
2013-06-21 11:00:00,28.74,28.82,28.71,28.73,388800.0,22.2685,22.3305,22.2453,22.2608,388800.0
2013-06-21 11:10:00,28.73,28.75,28.66,28.72,306600.0,22.2608,22.2763,22.2066,22.253,306600.0
2013-06-21 11:20:00,28.72,28.72,28.41,28.46,824800.0,22.253,22.253,22.0129,22.0516,824800.0
2013-06-21 11:30:00,28.46,28.58,28.41,28.52,490800.0,22.0516,22.1446,22.0129,22.0981,490800.0
2013-06-21 11:40:00,28.52,28.59,28.51,28.56,328500.0,22.0981,22.1523,22.0903,22.1291,328500.0
2013-06-21 11:50:00,28.56,28.57,28.49,28.52,300600.0,22.1291,22.1368,22.0748,22.0981,300600.0
2013-06-21 12:00:00,28.53,28.55,28.5,28.5,190500.0,22.1058,22.1213,22.0826,22.0826,190500.0
2013-06-21 12:10:00,28.5,28.54,28.5,28.53,206400.0,22.0826,22.1136,22.0826,22.1058,206400.0
2013-06-21 12:20:00,28.54,28.56,28.49,28.5,255300.0,22.1136,22.1291,22.0748,22.0826,255300.0
2013-06-21 12:30:00,28.49,28.51,28.47,28.51,214000.0,22.0748,22.0903,22.0593,22.0903,214000.0
2013-06-21 12:40:00,28.51,28.7,28.5,28.68,304400.0,22.0903,22.2376,22.0826,22.2221,304400.0
2013-06-21 12:50:00,28.69,28.72,28.61,28.72,241000.0,22.2298,22.253,22.1678,22.253,241000.0
2013-06-21 13:00:00,28.72,28.77,28.72,28.77,267300.0,22.253,22.2918,22.253,22.2918,267300.0
2013-06-21 13:10:00,28.77,28.9,28.76,28.88,370400.0,22.2918,22.3925,22.284,22.377,370400.0
2013-06-21 13:20:00,28.88,28.9,28.85,28.86,215100.0,22.377,22.3925,22.3538,22.3615,215100.0
2013-06-21 13:30:00,28.87,28.87,28.79,28.82,360400.0,22.3693,22.3693,22.3073,22.3305,360400.0
2013-06-21 13:40:00,28.82,28.82,28.72,28.73,142800.0,22.3305,22.3305,22.253,22.2608,142800.0
2013-06-21 13:50:00,28.73,28.74,28.63,28.65,152900.0,22.2608,22.2685,22.1833,22.1988,152900.0
2013-06-21 14:00:00,28.65,28.65,28.59,28.6,190800.0,22.1988,22.1988,22.1523,22.1601,190800.0
2013-06-21 14:10:00,28.6,28.68,28.6,28.68,118000.0,22.1601,22.2221,22.1601,22.2221,118000.0
2013-06-21 14:20:00,28.68,28.71,28.65,28.71,177700.0,22.2221,22.2453,22.1988,22.2453,177700.0
2013-06-21 14:30:00,28.71,28.77,28.68,28.76,184300.0,22.2453,22.2918,22.2221,22.284,184300.0
2013-06-21 14:40:00,28.76,28.78,28.73,28.78,185600.0,22.284,22.2995,22.2608,22.2995,185600.0
2013-06-21 14:50:00,28.78,28.8,28.76,28.79,233300.0,22.2995,22.315,22.284,22.3073,233300.0
2013-06-21 15:00:00,28.79,28.91,28.77,28.87,336700.0,22.3073,22.4003,22.2918,22.3693,336700.0
2013-06-21 15:10:00,28.88,28.95,28.85,28.85,310600.0,22.377,22.4313,22.3538,22.3538,310600.0
2013-06-21 15:20:00,28.85,28.9,28.83,28.89,316700.0,22.3538,22.3925,22.3383,22.3848,316700.0
2013-06-21 15:30:00,28.88,28.9,28.83,28.86,277500.0,22.377,22.3925,22.3383,22.3615,277500.0
2013-06-21 15:40:00,28.86,28.86,28.77,28.84,505900.0,22.3615,22.3615,22.2918,22.346,505900.0
2013-06-21 15:50:00,28.84,28.85,28.79,28.85,892000.0,22.346,22.3538,22.3073,22.3538,892000.0
2013-06-24 09:30:00,28.59,28.65,28.5,28.62,426700.0,22.1523,22.1988,22.0826,22.1756,426700.0
2013-06-24 09:40:00,28.6,28.73,28.6,28.7,209000.0,22.1601,22.2608,22.1601,22.2376,209000.0
2013-06-24 09:50:00,28.7,28.73,28.6,28.62,242800.0,22.2376,22.2608,22.1601,22.1756,242800.0
2013-06-24 10:00:00,28.61,28.73,28.53,28.68,177600.0,22.1678,22.2608,22.1058,22.2221,177600.0
2013-06-24 10:10:00,28.69,28.73,28.67,28.72,153000.0,22.2298,22.2608,22.2143,22.253,153000.0
2013-06-24 10:20:00,28.71,28.74,28.63,28.65,404600.0,22.2453,22.2685,22.1833,22.1988,404600.0
2013-06-24 10:30:00,28.65,28.75,28.61,28.75,199500.0,22.1988,22.2763,22.1678,22.2763,199500.0
2013-06-24 10:40:00,28.75,28.8,28.73,28.76,239800.0,22.2763,22.315,22.2608,22.284,239800.0
2013-06-24 10:50:00,28.77,28.8,28.75,28.77,127900.0,22.2918,22.315,22.2763,22.2918,127900.0
2013-06-24 11:00:00,28.77,28.79,28.74,28.75,159200.0,22.2918,22.3073,22.2685,22.2763,159200.0
2013-06-24 11:10:00,28.76,28.76,28.66,28.66,125600.0,22.284,22.284,22.2066,22.2066,125600.0
2013-06-24 11:20:00,28.66,28.66,28.54,28.54,158900.0,22.2066,22.2066,22.1136,22.1136,158900.0
2013-06-24 11:30:00,28.55,28.61,28.5,28.5,203500.0,22.1213,22.1678,22.0826,22.0826,203500.0
2013-06-24 11:40:00,28.5,28.54,28.43,28.49,301800.0,22.0826,22.1136,22.0283,22.0748,301800.0
2013-06-24 11:50:00,28.49,28.65,28.48,28.64,300300.0,22.0748,22.1988,22.0671,22.1911,300300.0
2013-06-24 12:00:00,28.63,28.67,28.54,28.57,171700.0,22.1833,22.2143,22.1136,22.1368,171700.0
2013-06-24 12:10:00,28.58,28.6,28.53,28.53,129600.0,22.1446,22.1601,22.1058,22.1058,129600.0
2013-06-24 12:20:00,28.53,28.55,28.47,28.51,302000.0,22.1058,22.1213,22.0593,22.0903,302000.0
2013-06-24 12:30:00,28.52,28.55,28.48,28.48,204900.0,22.0981,22.1213,22.0671,22.0671,204900.0
2013-06-24 12:40:00,28.48,28.5,28.45,28.45,183300.0,22.0671,22.0826,22.0438,22.0438,183300.0
2013-06-24 12:50:00,28.45,28.57,28.45,28.56,137300.0,22.0438,22.1368,22.0438,22.1291,137300.0
2013-06-24 13:00:00,28.55,28.57,28.49,28.53,114200.0,22.1213,22.1368,22.0748,22.1058,114200.0
2013-06-24 13:10:00,28.52,28.66,28.52,28.66,170600.0,22.0981,22.2066,22.0981,22.2066,170600.0
2013-06-24 13:20:00,28.66,28.68,28.62,28.66,120200.0,22.2066,22.2221,22.1756,22.2066,120200.0
2013-06-24 13:30:00,28.66,28.66,28.6,28.64,99400.0,22.2066,22.2066,22.1601,22.1911,99400.0
2013-06-24 13:40:00,28.64,28.71,28.64,28.65,99300.0,22.1911,22.2453,22.1911,22.1988,99300.0
2013-06-24 13:50:00,28.66,28.67,28.58,28.67,159300.0,22.2066,22.2143,22.1446,22.2143,159300.0
2013-06-24 14:00:00,28.67,28.74,28.63,28.72,367800.0,22.2143,22.2685,22.1833,22.253,367800.0
2013-06-24 14:10:00,28.72,28.77,28.69,28.75,225300.0,22.253,22.2918,22.2298,22.2763,225300.0
2013-06-24 14:20:00,28.75,28.83,28.75,28.83,183700.0,22.2763,22.3383,22.2763,22.3383,183700.0
2013-06-24 14:30:00,28.83,28.86,28.8,28.86,156900.0,22.3383,22.3615,22.315,22.3615,156900.0
2013-06-24 14:40:00,28.86,28.86,28.78,28.8,211200.0,22.3615,22.3615,22.2995,22.315,211200.0
2013-06-24 14:50:00,28.8,28.82,28.73,28.76,238300.0,22.315,22.3305,22.2608,22.284,238300.0
2013-06-24 15:00:00,28.76,28.82,28.74,28.79,285800.0,22.284,22.3305,22.2685,22.3073,285800.0
2013-06-24 15:10:00,28.79,28.8,28.68,28.7,214400.0,22.3073,22.315,22.2221,22.2376,214400.0
2013-06-24 15:20:00,28.69,28.74,28.67,28.68,278100.0,22.2298,22.2685,22.2143,22.2221,278100.0
2013-06-24 15:30:00,28.69,28.8,28.68,28.79,221600.0,22.2298,22.315,22.2221,22.3073,221600.0
2013-06-24 15:40:00,28.79,28.81,28.65,28.68,455100.0,22.3073,22.3228,22.1988,22.2221,455100.0
2013-06-24 15:50:00,28.67,28.73,28.63,28.66,836200.0,22.2143,22.2608,22.1833,22.2066,836200.0
2013-06-25 09:30:00,28.88,28.97,28.73,28.78,572500.0,22.377,22.4468,22.2608,22.2995,572500.0
2013-06-25 09:40:00,28.78,28.85,28.75,28.8,151300.0,22.2995,22.3538,22.2763,22.315,151300.0
2013-06-25 09:50:00,28.79,28.81,28.63,28.68,250500.0,22.3073,22.3228,22.1833,22.2221,250500.0
2013-06-25 10:00:00,28.68,28.75,28.63,28.72,281400.0,22.2221,22.2763,22.1833,22.253,281400.0
2013-06-25 10:10:00,28.71,28.74,28.58,28.63,292200.0,22.2453,22.2685,22.1446,22.1833,292200.0
2013-06-25 10:20:00,28.63,28.73,28.62,28.69,229000.0,22.1833,22.2608,22.1756,22.2298,229000.0
2013-06-25 10:30:00,28.68,28.71,28.6,28.64,169800.0,22.2221,22.2453,22.1601,22.1911,169800.0
2013-06-25 10:40:00,28.64,28.72,28.63,28.7,268900.0,22.1911,22.253,22.1833,22.2376,268900.0
2013-06-25 10:50:00,28.69,28.72,28.66,28.67,200900.0,22.2298,22.253,22.2066,22.2143,200900.0
2013-06-25 11:00:00,28.67,28.67,28.63,28.67,164400.0,22.2143,22.2143,22.1833,22.2143,164400.0
2013-06-25 11:10:00,28.67,28.67,28.61,28.62,121800.0,22.2143,22.2143,22.1678,22.1756,121800.0
2013-06-25 11:20:00,28.62,28.63,28.56,28.59,144300.0,22.1756,22.1833,22.1291,22.1523,144300.0
2013-06-25 11:30:00,28.59,28.66,28.58,28.65,144000.0,22.1523,22.2066,22.1446,22.1988,144000.0
2013-06-25 11:40:00,28.65,28.68,28.58,28.58,120900.0,22.1988,22.2221,22.1446,22.1446,120900.0
2013-06-25 11:50:00,28.58,28.63,28.58,28.62,95700.0,22.1446,22.1833,22.1446,22.1756,95700.0
2013-06-25 12:00:00,28.63,28.66,28.61,28.63,137400.0,22.1833,22.2066,22.1678,22.1833,137400.0
2013-06-25 12:10:00,28.63,28.64,28.61,28.63,77300.0,22.1833,22.1911,22.1678,22.1833,77300.0
2013-06-25 12:20:00,28.63,28.69,28.59,28.69,183200.0,22.1833,22.2298,22.1523,22.2298,183200.0
2013-06-25 12:30:00,28.69,28.71,28.67,28.67,108600.0,22.2298,22.2453,22.2143,22.2143,108600.0
2013-06-25 12:40:00,28.67,28.67,28.63,28.67,81200.0,22.2143,22.2143,22.1833,22.2143,81200.0
2013-06-25 12:50:00,28.67,28.67,28.6,28.62,187400.0,22.2143,22.2143,22.1601,22.1756,187400.0
2013-06-25 13:00:00,28.62,28.68,28.61,28.62,189400.0,22.1756,22.2221,22.1678,22.1756,189400.0
2013-06-25 13:10:00,28.63,28.66,28.61,28.64,98600.0,22.1833,22.2066,22.1678,22.1911,98600.0
2013-06-25 13:20:00,28.63,28.63,28.58,28.58,108300.0,22.1833,22.1833,22.1446,22.1446,108300.0
2013-06-25 13:30:00,28.58,28.59,28.56,28.59,84700.0,22.1446,22.1523,22.1291,22.1523,84700.0
2013-06-25 13:40:00,28.59,28.62,28.56,28.6,123900.0,22.1523,22.1756,22.1291,22.1601,123900.0
2013-06-25 13:50:00,28.61,28.62,28.59,28.59,300900.0,22.1678,22.1756,22.1523,22.1523,300900.0
2013-06-25 14:00:00,28.59,28.6,28.56,28.58,151100.0,22.1523,22.1601,22.1291,22.1446,151100.0
2013-06-25 14:10:00,28.58,28.58,28.54,28.55,205100.0,22.1446,22.1446,22.1136,22.1213,205100.0
2013-06-25 14:20:00,28.56,28.57,28.53,28.56,162100.0,22.1291,22.1368,22.1058,22.1291,162100.0
2013-06-25 14:30:00,28.57,28.62,28.55,28.61,274900.0,22.1368,22.1756,22.1213,22.1678,274900.0
2013-06-25 14:40:00,28.62,28.62,28.56,28.6,166200.0,22.1756,22.1756,22.1291,22.1601,166200.0
2013-06-25 14:50:00,28.6,28.62,28.58,28.58,120100.0,22.1601,22.1756,22.1446,22.1446,120100.0
2013-06-25 15:00:00,28.59,28.65,28.58,28.65,202700.0,22.1523,22.1988,22.1446,22.1988,202700.0
2013-06-25 15:10:00,28.64,28.65,28.59,28.59,109700.0,22.1911,22.1988,22.1523,22.1523,109700.0
2013-06-25 15:20:00,28.59,28.63,28.58,28.63,116100.0,22.1523,22.1833,22.1446,22.1833,116100.0
2013-06-25 15:30:00,28.63,28.71,28.62,28.71,223400.0,22.1833,22.2453,22.1756,22.2453,223400.0
2013-06-25 15:40:00,28.71,28.73,28.66,28.67,269400.0,22.2453,22.2608,22.2066,22.2143,269400.0
2013-06-25 15:50:00,28.67,28.68,28.59,28.63,807500.0,22.2143,22.2221,22.1523,22.1833,807500.0
2013-06-26 09:30:00,28.75,28.94,28.71,28.86,430100.0,22.2763,22.4235,22.2453,22.3615,430100.0
2013-06-26 09:40:00,28.86,28.88,28.74,28.82,205700.0,22.3615,22.377,22.2685,22.3305,205700.0
2013-06-26 09:50:00,28.82,28.85,28.74,28.8,430900.0,22.3305,22.3538,22.2685,22.315,430900.0
2013-06-26 10:00:00,28.8,28.82,28.73,28.75,434800.0,22.315,22.3305,22.2608,22.2763,434800.0
2013-06-26 10:10:00,28.74,28.83,28.74,28.82,270000.0,22.2685,22.3383,22.2685,22.3305,270000.0
2013-06-26 10:20:00,28.82,28.87,28.8,28.84,178400.0,22.3305,22.3693,22.315,22.346,178400.0
2013-06-26 10:30:00,28.85,28.94,28.8,28.93,278500.0,22.3538,22.4235,22.315,22.4158,278500.0
2013-06-26 10:40:00,28.94,29.03,28.93,29.01,175300.0,22.4235,22.4932,22.4158,22.4777,175300.0
2013-06-26 10:50:00,29.01,29.04,28.94,28.95,171800.0,22.4777,22.501,22.4235,22.4313,171800.0
2013-06-26 11:00:00,28.94,28.94,28.82,28.85,340800.0,22.4235,22.4235,22.3305,22.3538,340800.0
2013-06-26 11:10:00,28.85,28.86,28.8,28.85,322100.0,22.3538,22.3615,22.315,22.3538,322100.0
2013-06-26 11:20:00,28.85,28.87,28.82,28.84,150100.0,22.3538,22.3693,22.3305,22.346,150100.0
2013-06-26 11:30:00,28.85,28.86,28.81,28.82,165900.0,22.3538,22.3615,22.3228,22.3305,165900.0
2013-06-26 11:40:00,28.82,28.85,28.79,28.83,139200.0,22.3305,22.3538,22.3073,22.3383,139200.0
2013-06-26 11:50:00,28.83,28.84,28.78,28.78,121600.0,22.3383,22.346,22.2995,22.2995,121600.0
2013-06-26 12:00:00,28.78,28.81,28.77,28.78,288100.0,22.2995,22.3228,22.2918,22.2995,288100.0
2013-06-26 12:10:00,28.79,28.8,28.77,28.79,103500.0,22.3073,22.315,22.2918,22.3073,103500.0
2013-06-26 12:20:00,28.8,28.8,28.76,28.77,86800.0,22.315,22.315,22.284,22.2918,86800.0
2013-06-26 12:30:00,28.77,28.78,28.72,28.76,96200.0,22.2918,22.2995,22.253,22.284,96200.0
2013-06-26 12:40:00,28.75,28.79,28.74,28.76,96000.0,22.2763,22.3073,22.2685,22.284,96000.0
2013-06-26 12:50:00,28.75,28.76,28.68,28.72,106900.0,22.2763,22.284,22.2221,22.253,106900.0
2013-06-26 13:00:00,28.72,28.75,28.7,28.7,129300.0,22.253,22.2763,22.2376,22.2376,129300.0
2013-06-26 13:10:00,28.71,28.74,28.7,28.71,109200.0,22.2453,22.2685,22.2376,22.2453,109200.0
2013-06-26 13:20:00,28.72,28.75,28.69,28.74,118300.0,22.253,22.2763,22.2298,22.2685,118300.0
2013-06-26 13:30:00,28.75,28.81,28.73,28.8,113500.0,22.2763,22.3228,22.2608,22.315,113500.0
2013-06-26 13:40:00,28.8,28.84,28.78,28.8,191800.0,22.315,22.346,22.2995,22.315,191800.0
2013-06-26 13:50:00,28.8,28.83,28.79,28.83,116000.0,22.315,22.3383,22.3073,22.3383,116000.0
2013-06-26 14:00:00,28.83,28.93,28.83,28.9,181500.0,22.3383,22.4158,22.3383,22.3925,181500.0
2013-06-26 14:10:00,28.9,28.91,28.86,28.87,91000.0,22.3925,22.4003,22.3615,22.3693,91000.0
2013-06-26 14:20:00,28.87,28.94,28.87,28.94,122500.0,22.3693,22.4235,22.3693,22.4235,122500.0
2013-06-26 14:30:00,28.93,28.96,28.92,28.96,149600.0,22.4158,22.439,22.408,22.439,149600.0
2013-06-26 14:40:00,28.96,28.98,28.93,28.95,89300.0,22.439,22.4545,22.4158,22.4313,89300.0
2013-06-26 14:50:00,28.95,29.0,28.93,28.98,86300.0,22.4313,22.47,22.4158,22.4545,86300.0
2013-06-26 15:00:00,28.98,29.02,28.96,28.96,172200.0,22.4545,22.4855,22.439,22.439,172200.0
2013-06-26 15:10:00,28.96,28.97,28.94,28.96,96900.0,22.439,22.4468,22.4235,22.439,96900.0
2013-06-26 15:20:00,28.96,28.98,28.93,28.95,137900.0,22.439,22.4545,22.4158,22.4313,137900.0
2013-06-26 15:30:00,28.95,28.98,28.94,28.98,130000.0,22.4313,22.4545,22.4235,22.4545,130000.0
2013-06-26 15:40:00,28.98,29.0,28.93,28.94,152300.0,22.4545,22.47,22.4158,22.4235,152300.0
2013-06-26 15:50:00,28.95,28.95,28.85,28.86,828600.0,22.4313,22.4313,22.3538,22.3615,828600.0
2013-06-27 09:30:00,28.94,29.09,28.91,29.05,418400.0,22.5235,22.6403,22.5002,22.6091,418400.0
2013-06-27 09:40:00,29.05,29.1,28.89,29.02,269400.0,22.6091,22.648,22.4846,22.5858,269400.0
2013-06-27 09:50:00,29.02,29.09,28.97,29.06,182500.0,22.5858,22.6403,22.5469,22.6169,182500.0
2013-06-27 10:00:00,29.06,29.08,28.95,28.95,193500.0,22.6169,22.6325,22.5313,22.5313,193500.0
2013-06-27 10:10:00,28.96,29.06,28.95,29.05,214900.0,22.5391,22.6169,22.5313,22.6091,214900.0
2013-06-27 10:20:00,29.05,29.24,29.05,29.24,279300.0,22.6091,22.757,22.6091,22.757,279300.0
2013-06-27 10:30:00,29.25,29.3,29.23,29.26,370500.0,22.7648,22.8037,22.7492,22.7726,370500.0
2013-06-27 10:40:00,29.26,29.31,29.24,29.24,180200.0,22.7726,22.8115,22.757,22.757,180200.0
2013-06-27 10:50:00,29.25,29.32,29.25,29.29,239600.0,22.7648,22.8193,22.7648,22.7959,239600.0
2013-06-27 11:00:00,29.28,29.33,29.26,29.26,143400.0,22.7881,22.827,22.7726,22.7726,143400.0
2013-06-27 11:10:00,29.26,29.26,29.21,29.21,166800.0,22.7726,22.7726,22.7336,22.7336,166800.0
2013-06-27 11:20:00,29.21,29.24,29.19,29.21,214300.0,22.7336,22.757,22.7181,22.7336,214300.0
2013-06-27 11:30:00,29.2,29.23,29.12,29.23,192500.0,22.7259,22.7492,22.6636,22.7492,192500.0
2013-06-27 11:40:00,29.22,29.28,29.21,29.28,224200.0,22.7414,22.7881,22.7336,22.7881,224200.0
2013-06-27 11:50:00,29.27,29.29,29.25,29.27,79200.0,22.7803,22.7959,22.7648,22.7803,79200.0
2013-06-27 12:00:00,29.27,29.28,29.12,29.14,166000.0,22.7803,22.7881,22.6636,22.6792,166000.0
2013-06-27 12:10:00,29.13,29.22,29.13,29.2,95400.0,22.6714,22.7414,22.6714,22.7259,95400.0
2013-06-27 12:20:00,29.2,29.21,29.15,29.16,94800.0,22.7259,22.7336,22.687,22.6947,94800.0
2013-06-27 12:30:00,29.16,29.21,29.16,29.21,96200.0,22.6947,22.7336,22.6947,22.7336,96200.0
2013-06-27 12:40:00,29.21,29.21,29.14,29.15,140200.0,22.7336,22.7336,22.6792,22.687,140200.0
2013-06-27 12:50:00,29.14,29.16,29.11,29.15,113300.0,22.6792,22.6947,22.6558,22.687,113300.0
2013-06-27 13:00:00,29.14,29.2,29.12,29.17,63500.0,22.6792,22.7259,22.6636,22.7025,63500.0
2013-06-27 13:10:00,29.17,29.17,29.14,29.15,42600.0,22.7025,22.7025,22.6792,22.687,42600.0
2013-06-27 13:20:00,29.15,29.18,29.13,29.17,43100.0,22.687,22.7103,22.6714,22.7025,43100.0
2013-06-27 13:30:00,29.16,29.21,29.15,29.19,60100.0,22.6947,22.7336,22.687,22.7181,60100.0
2013-06-27 13:40:00,29.18,29.2,29.15,29.19,60100.0,22.7103,22.7259,22.687,22.7181,60100.0
2013-06-27 13:50:00,29.2,29.21,29.15,29.16,107400.0,22.7259,22.7336,22.687,22.6947,107400.0
2013-06-27 14:00:00,29.16,29.18,29.15,29.15,135000.0,22.6947,22.7103,22.687,22.687,135000.0
2013-06-27 14:10:00,29.16,29.18,29.15,29.17,115800.0,22.6947,22.7103,22.687,22.7025,115800.0
2013-06-27 14:20:00,29.18,29.22,29.17,29.22,78200.0,22.7103,22.7414,22.7025,22.7414,78200.0
2013-06-27 14:30:00,29.21,29.25,29.19,29.2,125800.0,22.7336,22.7648,22.7181,22.7259,125800.0
2013-06-27 14:40:00,29.19,29.21,29.15,29.21,143700.0,22.7181,22.7336,22.687,22.7336,143700.0
2013-06-27 14:50:00,29.2,29.21,29.14,29.15,62300.0,22.7259,22.7336,22.6792,22.687,62300.0
2013-06-27 15:00:00,29.15,29.16,29.11,29.13,97500.0,22.687,22.6947,22.6558,22.6714,97500.0
2013-06-27 15:10:00,29.13,29.15,29.13,29.14,108800.0,22.6714,22.687,22.6714,22.6792,108800.0
2013-06-27 15:20:00,29.13,29.17,29.13,29.17,121300.0,22.6714,22.7025,22.6714,22.7025,121300.0
2013-06-27 15:30:00,29.16,29.16,29.09,29.1,196100.0,22.6947,22.6947,22.6403,22.648,196100.0
2013-06-27 15:40:00,29.1,29.15,29.1,29.12,204600.0,22.648,22.687,22.648,22.6636,204600.0
2013-06-27 15:50:00,29.12,29.18,29.12,29.16,591200.0,22.6636,22.7103,22.6636,22.6947,591200.0
2013-06-28 09:30:00,28.92,29.2,28.87,29.12,288900.0,22.5079,22.7259,22.469,22.6636,288900.0
2013-06-28 09:40:00,29.13,29.16,28.98,29.02,256800.0,22.6714,22.6947,22.5546,22.5858,256800.0
2013-06-28 09:50:00,29.02,29.02,28.9,28.91,162400.0,22.5858,22.5858,22.4924,22.5002,162400.0
2013-06-28 10:00:00,28.91,28.95,28.85,28.94,167800.0,22.5002,22.5313,22.4535,22.5235,167800.0
2013-06-28 10:10:00,28.94,28.98,28.9,28.97,213800.0,22.5235,22.5546,22.4924,22.5469,213800.0
2013-06-28 10:20:00,28.96,29.02,28.95,29.0,71300.0,22.5391,22.5858,22.5313,22.5702,71300.0
2013-06-28 10:30:00,28.99,29.04,28.97,28.99,296000.0,22.5624,22.6013,22.5469,22.5624,296000.0
2013-06-28 10:40:00,29.0,29.0,28.91,28.93,158400.0,22.5702,22.5702,22.5002,22.5157,158400.0
2013-06-28 10:50:00,28.93,28.96,28.92,28.96,239800.0,22.5157,22.5391,22.5079,22.5391,239800.0
2013-06-28 11:00:00,28.95,29.07,28.95,29.02,177600.0,22.5313,22.6247,22.5313,22.5858,177600.0
2013-06-28 11:10:00,29.02,29.03,28.97,28.97,177000.0,22.5858,22.5936,22.5469,22.5469,177000.0
2013-06-28 11:20:00,28.98,28.98,28.91,28.96,179100.0,22.5546,22.5546,22.5002,22.5391,179100.0
2013-06-28 11:30:00,28.96,28.97,28.92,28.93,150800.0,22.5391,22.5469,22.5079,22.5157,150800.0
2013-06-28 11:40:00,28.93,28.95,28.92,28.94,153700.0,22.5157,22.5313,22.5079,22.5235,153700.0
2013-06-28 11:50:00,28.93,28.93,28.89,28.89,117800.0,22.5157,22.5157,22.4846,22.4846,117800.0
2013-06-28 12:00:00,28.9,28.9,28.82,28.84,104600.0,22.4924,22.4924,22.4301,22.4457,104600.0
2013-06-28 12:10:00,28.84,28.85,28.79,28.8,227500.0,22.4457,22.4535,22.4068,22.4146,227500.0
2013-06-28 12:20:00,28.79,28.82,28.75,28.81,100500.0,22.4068,22.4301,22.3756,22.4223,100500.0
2013-06-28 12:30:00,28.81,28.88,28.79,28.88,220500.0,22.4223,22.4768,22.4068,22.4768,220500.0
2013-06-28 12:40:00,28.87,28.89,28.84,28.87,179900.0,22.469,22.4846,22.4457,22.469,179900.0
2013-06-28 12:50:00,28.87,28.88,28.84,28.85,154500.0,22.469,22.4768,22.4457,22.4535,154500.0
2013-06-28 13:00:00,28.84,28.87,28.82,28.84,149400.0,22.4457,22.469,22.4301,22.4457,149400.0
2013-06-28 13:10:00,28.85,28.93,28.85,28.91,134500.0,22.4535,22.5157,22.4535,22.5002,134500.0
2013-06-28 13:20:00,28.91,28.91,28.85,28.85,87200.0,22.5002,22.5002,22.4535,22.4535,87200.0
2013-06-28 13:30:00,28.85,28.93,28.85,28.92,136500.0,22.4535,22.5157,22.4535,22.5079,136500.0
2013-06-28 13:40:00,28.91,28.92,28.88,28.89,84500.0,22.5002,22.5079,22.4768,22.4846,84500.0
2013-06-28 13:50:00,28.9,28.92,28.89,28.89,227500.0,22.4924,22.5079,22.4846,22.4846,227500.0
2013-06-28 14:00:00,28.89,28.89,28.86,28.87,203500.0,22.4846,22.4846,22.4612,22.469,203500.0
2013-06-28 14:10:00,28.86,28.91,28.86,28.86,178900.0,22.4612,22.5002,22.4612,22.4612,178900.0
2013-06-28 14:20:00,28.86,28.87,28.83,28.85,192200.0,22.4612,22.469,22.4379,22.4535,192200.0
2013-06-28 14:30:00,28.84,28.88,28.82,28.83,156600.0,22.4457,22.4768,22.4301,22.4379,156600.0
2013-06-28 14:40:00,28.83,28.84,28.8,28.81,162600.0,22.4379,22.4457,22.4146,22.4223,162600.0
2013-06-28 14:50:00,28.81,28.84,28.79,28.81,141600.0,22.4223,22.4457,22.4068,22.4223,141600.0
2013-06-28 15:00:00,28.82,28.82,28.7,28.71,236400.0,22.4301,22.4301,22.3367,22.3445,236400.0
2013-06-28 15:10:00,28.71,28.74,28.66,28.73,309000.0,22.3445,22.3679,22.3056,22.3601,309000.0
2013-06-28 15:20:00,28.73,28.74,28.68,28.74,293600.0,22.3601,22.3679,22.3212,22.3679,293600.0
2013-06-28 15:30:00,28.74,28.76,28.69,28.7,445700.0,22.3679,22.3834,22.3289,22.3367,445700.0
2013-06-28 15:40:00,28.7,28.73,28.63,28.65,598700.0,22.3367,22.3601,22.2822,22.2978,598700.0
2013-06-28 15:50:00,28.65,28.65,28.53,28.54,1421000.0,22.2978,22.2978,22.2044,22.2122,1421000.0
2013-07-01 09:30:00,28.75,29.1,28.71,29.03,840500.0,22.3756,22.648,22.3445,22.5936,840500.0
2013-07-01 09:40:00,29.03,29.05,28.85,28.9,491100.0,22.5936,22.6091,22.4535,22.4924,491100.0
2013-07-01 09:50:00,28.9,28.99,28.81,28.99,439100.0,22.4924,22.5624,22.4223,22.5624,439100.0
2013-07-01 10:00:00,28.99,29.19,28.97,29.14,493900.0,22.5624,22.7181,22.5469,22.6792,493900.0
2013-07-01 10:10:00,29.14,29.25,29.14,29.18,281700.0,22.6792,22.7648,22.6792,22.7103,281700.0
2013-07-01 10:20:00,29.18,29.25,29.13,29.23,198200.0,22.7103,22.7648,22.6714,22.7492,198200.0
2013-07-01 10:30:00,29.24,29.26,29.18,29.23,176700.0,22.757,22.7726,22.7103,22.7492,176700.0
2013-07-01 10:40:00,29.24,29.4,29.24,29.38,222600.0,22.757,22.8815,22.757,22.866,222600.0
2013-07-01 10:50:00,29.38,29.42,29.28,29.29,319700.0,22.866,22.8971,22.7881,22.7959,319700.0
2013-07-01 11:00:00,29.28,29.39,29.28,29.38,153500.0,22.7881,22.8737,22.7881,22.866,153500.0
2013-07-01 11:10:00,29.39,29.45,29.36,29.43,125600.0,22.8737,22.9204,22.8504,22.9049,125600.0
2013-07-01 11:20:00,29.43,29.45,29.35,29.36,211400.0,22.9049,22.9204,22.8426,22.8504,211400.0
2013-07-01 11:30:00,29.36,29.45,29.36,29.43,88300.0,22.8504,22.9204,22.8504,22.9049,88300.0
2013-07-01 11:40:00,29.42,29.42,29.37,29.38,157200.0,22.8971,22.8971,22.8582,22.866,157200.0
2013-07-01 11:50:00,29.39,29.43,29.38,29.43,72300.0,22.8737,22.9049,22.866,22.9049,72300.0
2013-07-01 12:00:00,29.43,29.44,29.38,29.4,106200.0,22.9049,22.9127,22.866,22.8815,106200.0
2013-07-01 12:10:00,29.4,29.41,29.32,29.34,123300.0,22.8815,22.8893,22.8193,22.8348,123300.0
2013-07-01 12:20:00,29.33,29.35,29.25,29.27,124600.0,22.827,22.8426,22.7648,22.7803,124600.0
2013-07-01 12:30:00,29.27,29.33,29.25,29.33,82600.0,22.7803,22.827,22.7648,22.827,82600.0
2013-07-01 12:40:00,29.33,29.36,29.31,29.34,107700.0,22.827,22.8504,22.8115,22.8348,107700.0
2013-07-01 12:50:00,29.34,29.35,29.32,29.32,90700.0,22.8348,22.8426,22.8193,22.8193,90700.0
2013-07-01 13:00:00,29.32,29.33,29.27,29.27,110400.0,22.8193,22.827,22.7803,22.7803,110400.0
2013-07-01 13:10:00,29.27,29.28,29.23,29.24,116000.0,22.7803,22.7881,22.7492,22.757,116000.0
2013-07-01 13:20:00,29.23,29.29,29.23,29.29,53600.0,22.7492,22.7959,22.7492,22.7959,53600.0
2013-07-01 13:30:00,29.29,29.3,29.24,29.26,88300.0,22.7959,22.8037,22.757,22.7726,88300.0
2013-07-01 13:40:00,29.26,29.26,29.19,29.2,80800.0,22.7726,22.7726,22.7181,22.7259,80800.0
2013-07-01 13:50:00,29.2,29.22,29.17,29.18,98200.0,22.7259,22.7414,22.7025,22.7103,98200.0
2013-07-01 14:00:00,29.17,29.23,29.17,29.21,100800.0,22.7025,22.7492,22.7025,22.7336,100800.0
2013-07-01 14:10:00,29.2,29.21,29.16,29.18,101700.0,22.7259,22.7336,22.6947,22.7103,101700.0
2013-07-01 14:20:00,29.18,29.2,29.12,29.14,215500.0,22.7103,22.7259,22.6636,22.6792,215500.0
2013-07-01 14:30:00,29.15,29.17,29.11,29.12,160400.0,22.687,22.7025,22.6558,22.6636,160400.0
2013-07-01 14:40:00,29.12,29.16,29.12,29.16,121300.0,22.6636,22.6947,22.6636,22.6947,121300.0
2013-07-01 14:50:00,29.16,29.16,29.13,29.14,118100.0,22.6947,22.6947,22.6714,22.6792,118100.0
2013-07-01 15:00:00,29.13,29.17,29.13,29.13,130600.0,22.6714,22.7025,22.6714,22.6714,130600.0
2013-07-01 15:10:00,29.13,29.15,29.08,29.09,188600.0,22.6714,22.687,22.6325,22.6403,188600.0
2013-07-01 15:20:00,29.08,29.1,29.05,29.05,170500.0,22.6325,22.648,22.6091,22.6091,170500.0
2013-07-01 15:30:00,29.05,29.09,29.02,29.04,371200.0,22.6091,22.6403,22.5858,22.6013,371200.0
2013-07-01 15:40:00,29.05,29.07,29.0,29.01,273400.0,22.6091,22.6247,22.5702,22.578,273400.0
2013-07-01 15:50:00,29.0,29.1,28.98,29.05,629500.0,22.5702,22.648,22.5546,22.6091,629500.0
2013-07-02 09:30:00,28.8,29.15,28.8,28.98,272200.0,22.4146,22.687,22.4146,22.5546,272200.0
2013-07-02 09:40:00,28.98,29.09,28.9,29.07,165400.0,22.5546,22.6403,22.4924,22.6247,165400.0
2013-07-02 09:50:00,29.07,29.07,28.96,29.07,145000.0,22.6247,22.6247,22.5391,22.6247,145000.0
2013-07-02 10:00:00,29.07,29.08,28.95,29.03,157700.0,22.6247,22.6325,22.5313,22.5936,157700.0
2013-07-02 10:10:00,29.04,29.11,29.01,29.08,135800.0,22.6013,22.6558,22.578,22.6325,135800.0
2013-07-02 10:20:00,29.09,29.17,29.08,29.1,230300.0,22.6403,22.7025,22.6325,22.648,230300.0
2013-07-02 10:30:00,29.1,29.13,29.06,29.07,148200.0,22.648,22.6714,22.6169,22.6247,148200.0
2013-07-02 10:40:00,29.07,29.12,29.06,29.08,214800.0,22.6247,22.6636,22.6169,22.6325,214800.0
2013-07-02 10:50:00,29.08,29.09,29.04,29.05,168000.0,22.6325,22.6403,22.6013,22.6091,168000.0
2013-07-02 11:00:00,29.05,29.07,28.98,28.99,119800.0,22.6091,22.6247,22.5546,22.5624,119800.0
2013-07-02 11:10:00,28.99,29.04,28.99,29.0,168100.0,22.5624,22.6013,22.5624,22.5702,168100.0
2013-07-02 11:20:00,29.0,29.03,28.97,29.03,168200.0,22.5702,22.5936,22.5469,22.5936,168200.0
2013-07-02 11:30:00,29.03,29.05,29.0,29.03,91000.0,22.5936,22.6091,22.5702,22.5936,91000.0
2013-07-02 11:40:00,29.04,29.04,29.0,29.02,84700.0,22.6013,22.6013,22.5702,22.5858,84700.0
2013-07-02 11:50:00,29.03,29.04,29.0,29.01,59700.0,22.5936,22.6013,22.5702,22.578,59700.0
2013-07-02 12:00:00,29.01,29.02,28.97,28.98,104700.0,22.578,22.5858,22.5469,22.5546,104700.0
2013-07-02 12:10:00,28.97,28.97,28.92,28.95,90900.0,22.5469,22.5469,22.5079,22.5313,90900.0
2013-07-02 12:20:00,28.95,29.02,28.92,29.0,159800.0,22.5313,22.5858,22.5079,22.5702,159800.0
2013-07-02 12:30:00,29.0,29.01,28.97,28.98,63300.0,22.5702,22.578,22.5469,22.5546,63300.0
2013-07-02 12:40:00,28.97,28.98,28.91,28.95,154400.0,22.5469,22.5546,22.5002,22.5313,154400.0
2013-07-02 12:50:00,28.96,28.99,28.94,28.99,131800.0,22.5391,22.5624,22.5235,22.5624,131800.0
2013-07-02 13:00:00,28.98,28.99,28.95,28.96,48000.0,22.5546,22.5624,22.5313,22.5391,48000.0
2013-07-02 13:10:00,28.97,28.97,28.92,28.95,125400.0,22.5469,22.5469,22.5079,22.5313,125400.0
2013-07-02 13:20:00,28.95,28.98,28.94,28.94,219700.0,22.5313,22.5546,22.5235,22.5235,219700.0
2013-07-02 13:30:00,28.94,28.98,28.92,28.94,163700.0,22.5235,22.5546,22.5079,22.5235,163700.0
2013-07-02 13:40:00,28.93,28.94,28.86,28.87,93200.0,22.5157,22.5235,22.4612,22.469,93200.0
2013-07-02 13:50:00,28.87,28.92,28.87,28.92,62100.0,22.469,22.5079,22.469,22.5079,62100.0
2013-07-02 14:00:00,28.91,28.92,28.84,28.84,104000.0,22.5002,22.5079,22.4457,22.4457,104000.0
2013-07-02 14:10:00,28.85,28.86,28.8,28.81,141100.0,22.4535,22.4612,22.4146,22.4223,141100.0
2013-07-02 14:20:00,28.81,28.81,28.72,28.74,134100.0,22.4223,22.4223,22.3523,22.3679,134100.0
2013-07-02 14:30:00,28.73,28.8,28.71,28.71,102600.0,22.3601,22.4146,22.3445,22.3445,102600.0
2013-07-02 14:40:00,28.72,28.8,28.71,28.8,174600.0,22.3523,22.4146,22.3445,22.4146,174600.0
2013-07-02 14:50:00,28.79,28.84,28.78,28.78,231800.0,22.4068,22.4457,22.399,22.399,231800.0
2013-07-02 15:00:00,28.79,28.79,28.76,28.78,96400.0,22.4068,22.4068,22.3834,22.399,96400.0
2013-07-02 15:10:00,28.77,28.82,28.76,28.79,131300.0,22.3912,22.4301,22.3834,22.4068,131300.0
2013-07-02 15:20:00,28.8,28.8,28.72,28.73,190600.0,22.4146,22.4146,22.3523,22.3601,190600.0
2013-07-02 15:30:00,28.74,28.77,28.69,28.76,266500.0,22.3679,22.3912,22.3289,22.3834,266500.0
2013-07-02 15:40:00,28.77,28.81,28.74,28.77,242800.0,22.3912,22.4223,22.3679,22.3912,242800.0
2013-07-02 15:50:00,28.77,28.81,28.77,28.77,472400.0,22.3912,22.4223,22.3912,22.3912,472400.0
2013-07-03 09:30:00,28.58,28.67,28.55,28.62,333200.0,22.2433,22.3134,22.22,22.2745,333200.0
2013-07-03 09:40:00,28.63,28.73,28.6,28.65,141900.0,22.2822,22.3601,22.2589,22.2978,141900.0
2013-07-03 09:50:00,28.65,28.66,28.55,28.59,248100.0,22.2978,22.3056,22.22,22.2511,248100.0
2013-07-03 10:00:00,28.59,28.66,28.56,28.62,99500.0,22.2511,22.3056,22.2278,22.2745,99500.0
2013-07-03 10:10:00,28.62,28.63,28.54,28.55,119300.0,22.2745,22.2822,22.2122,22.22,119300.0
2013-07-03 10:20:00,28.55,28.66,28.54,28.64,138500.0,22.22,22.3056,22.2122,22.29,138500.0
2013-07-03 10:30:00,28.64,28.66,28.58,28.59,125800.0,22.29,22.3056,22.2433,22.2511,125800.0
2013-07-03 10:40:00,28.59,28.71,28.59,28.71,75400.0,22.2511,22.3445,22.2511,22.3445,75400.0
2013-07-03 10:50:00,28.7,28.74,28.69,28.72,84500.0,22.3367,22.3679,22.3289,22.3523,84500.0
2013-07-03 11:00:00,28.71,28.79,28.71,28.76,86600.0,22.3445,22.4068,22.3445,22.3834,86600.0
2013-07-03 11:10:00,28.76,28.78,28.75,28.77,198900.0,22.3834,22.399,22.3756,22.3912,198900.0
2013-07-03 11:20:00,28.77,28.77,28.7,28.74,563600.0,22.3912,22.3912,22.3367,22.3679,563600.0
2013-07-03 11:30:00,28.74,28.76,28.7,28.7,122500.0,22.3679,22.3834,22.3367,22.3367,122500.0
2013-07-03 11:40:00,28.7,28.7,28.65,28.65,131600.0,22.3367,22.3367,22.2978,22.2978,131600.0
2013-07-03 11:50:00,28.66,28.73,28.66,28.72,147800.0,22.3056,22.3601,22.3056,22.3523,147800.0
2013-07-03 12:00:00,28.72,28.72,28.68,28.7,230900.0,22.3523,22.3523,22.3212,22.3367,230900.0
2013-07-03 12:10:00,28.71,28.71,28.67,28.71,183600.0,22.3445,22.3445,22.3134,22.3445,183600.0
2013-07-03 12:20:00,28.71,28.74,28.67,28.69,175100.0,22.3445,22.3679,22.3134,22.3289,175100.0
2013-07-03 12:30:00,28.69,28.73,28.68,28.69,166200.0,22.3289,22.3601,22.3212,22.3289,166200.0
2013-07-03 12:40:00,28.69,28.72,28.59,28.61,377900.0,22.3289,22.3523,22.2511,22.2667,377900.0
2013-07-03 12:50:00,28.62,28.64,28.56,28.57,362800.0,22.2745,22.29,22.2278,22.2355,362800.0
2013-07-05 09:30:00,28.9,28.99,28.72,28.85,393100.0,22.4924,22.5624,22.3523,22.4535,393100.0
2013-07-05 09:40:00,28.84,28.94,28.8,28.9,225900.0,22.4457,22.5235,22.4146,22.4924,225900.0
2013-07-05 09:50:00,28.9,28.92,28.85,28.89,192900.0,22.4924,22.5079,22.4535,22.4846,192900.0
2013-07-05 10:00:00,28.89,28.92,28.84,28.9,256500.0,22.4846,22.5079,22.4457,22.4924,256500.0
2013-07-05 10:10:00,28.9,28.9,28.77,28.78,277900.0,22.4924,22.4924,22.3912,22.399,277900.0
2013-07-05 10:20:00,28.78,28.82,28.74,28.82,232300.0,22.399,22.4301,22.3679,22.4301,232300.0
2013-07-05 10:30:00,28.82,28.84,28.71,28.71,111300.0,22.4301,22.4457,22.3445,22.3445,111300.0
2013-07-05 10:40:00,28.71,28.77,28.7,28.71,106500.0,22.3445,22.3912,22.3367,22.3445,106500.0
2013-07-05 10:50:00,28.71,28.73,28.65,28.71,168800.0,22.3445,22.3601,22.2978,22.3445,168800.0
2013-07-05 11:00:00,28.71,28.72,28.64,28.65,103700.0,22.3445,22.3523,22.29,22.2978,103700.0
2013-07-05 11:10:00,28.66,28.66,28.55,28.58,106400.0,22.3056,22.3056,22.22,22.2433,106400.0
2013-07-05 11:20:00,28.59,28.62,28.55,28.55,95400.0,22.2511,22.2745,22.22,22.22,95400.0
2013-07-05 11:30:00,28.54,28.57,28.51,28.54,134000.0,22.2122,22.2355,22.1889,22.2122,134000.0
2013-07-05 11:40:00,28.53,28.54,28.51,28.53,83100.0,22.2044,22.2122,22.1889,22.2044,83100.0
2013-07-05 11:50:00,28.54,28.6,28.5,28.6,95800.0,22.2122,22.2589,22.1811,22.2589,95800.0
2013-07-05 12:00:00,28.6,28.65,28.59,28.65,173500.0,22.2589,22.2978,22.2511,22.2978,173500.0
2013-07-05 12:10:00,28.65,28.66,28.63,28.65,324400.0,22.2978,22.3056,22.2822,22.2978,324400.0
2013-07-05 12:20:00,28.64,28.65,28.6,28.61,104000.0,22.29,22.2978,22.2589,22.2667,104000.0
2013-07-05 12:30:00,28.61,28.63,28.59,28.6,123400.0,22.2667,22.2822,22.2511,22.2589,123400.0
2013-07-05 12:40:00,28.59,28.6,28.56,28.57,92500.0,22.2511,22.2589,22.2278,22.2355,92500.0
2013-07-05 12:50:00,28.57,28.6,28.56,28.59,56400.0,22.2355,22.2589,22.2278,22.2511,56400.0
2013-07-05 13:00:00,28.59,28.59,28.52,28.56,94800.0,22.2511,22.2511,22.1966,22.2278,94800.0
2013-07-05 13:10:00,28.55,28.59,28.54,28.56,83800.0,22.22,22.2511,22.2122,22.2278,83800.0
2013-07-05 13:20:00,28.57,28.58,28.54,28.55,62200.0,22.2355,22.2433,22.2122,22.22,62200.0
2013-07-05 13:30:00,28.54,28.62,28.54,28.62,76500.0,22.2122,22.2745,22.2122,22.2745,76500.0
2013-07-05 13:40:00,28.62,28.63,28.6,28.62,59600.0,22.2745,22.2822,22.2589,22.2745,59600.0
2013-07-05 13:50:00,28.62,28.63,28.62,28.63,83900.0,22.2745,22.2822,22.2745,22.2822,83900.0
2013-07-05 14:00:00,28.63,28.71,28.62,28.7,133200.0,22.2822,22.3445,22.2745,22.3367,133200.0
2013-07-05 14:10:00,28.71,28.78,28.7,28.71,124500.0,22.3445,22.399,22.3367,22.3445,124500.0
2013-07-05 14:20:00,28.72,28.73,28.7,28.71,95600.0,22.3523,22.3601,22.3367,22.3445,95600.0
2013-07-05 14:30:00,28.72,28.73,28.69,28.71,136400.0,22.3523,22.3601,22.3289,22.3445,136400.0
2013-07-05 14:40:00,28.71,28.71,28.66,28.68,169000.0,22.3445,22.3445,22.3056,22.3212,169000.0
2013-07-05 14:50:00,28.68,28.7,28.66,28.7,160500.0,22.3212,22.3367,22.3056,22.3367,160500.0
2013-07-05 15:00:00,28.69,28.7,28.69,28.7,43600.0,22.3289,22.3367,22.3289,22.3367,43600.0
2013-07-05 15:10:00,28.7,28.7,28.65,28.7,166600.0,22.3367,22.3367,22.2978,22.3367,166600.0
2013-07-05 15:20:00,28.69,28.71,28.66,28.67,169500.0,22.3289,22.3445,22.3056,22.3134,169500.0
2013-07-05 15:30:00,28.67,28.68,28.65,28.66,240100.0,22.3134,22.3212,22.2978,22.3056,240100.0
2013-07-05 15:40:00,28.66,28.69,28.66,28.68,156500.0,22.3056,22.3289,22.3056,22.3212,156500.0
2013-07-05 15:50:00,28.69,28.78,28.68,28.77,394600.0,22.3289,22.399,22.3212,22.3912,394600.0
2013-07-08 09:30:00,28.81,29.05,28.81,28.89,465300.0,22.4223,22.6091,22.4223,22.4846,465300.0
2013-07-08 09:40:00,28.88,28.95,28.83,28.92,114700.0,22.4768,22.5313,22.4379,22.5079,114700.0
2013-07-08 09:50:00,28.93,29.01,28.92,28.94,271100.0,22.5157,22.578,22.5079,22.5235,271100.0
2013-07-08 10:00:00,28.94,28.98,28.91,28.95,296600.0,22.5235,22.5546,22.5002,22.5313,296600.0
2013-07-08 10:10:00,28.95,28.95,28.87,28.91,264700.0,22.5313,22.5313,22.469,22.5002,264700.0
2013-07-08 10:20:00,28.91,28.96,28.9,28.95,173100.0,22.5002,22.5391,22.4924,22.5313,173100.0
2013-07-08 10:30:00,28.96,28.97,28.91,28.96,166900.0,22.5391,22.5469,22.5002,22.5391,166900.0
2013-07-08 10:40:00,28.95,28.98,28.92,28.97,256100.0,22.5313,22.5546,22.5079,22.5469,256100.0
2013-07-08 10:50:00,28.97,28.97,28.86,28.87,403700.0,22.5469,22.5469,22.4612,22.469,403700.0
2013-07-08 11:00:00,28.87,28.89,28.84,28.89,91300.0,22.469,22.4846,22.4457,22.4846,91300.0
2013-07-08 11:10:00,28.89,28.9,28.82,28.85,178000.0,22.4846,22.4924,22.4301,22.4535,178000.0
2013-07-08 11:20:00,28.85,28.88,28.84,28.88,115600.0,22.4535,22.4768,22.4457,22.4768,115600.0
2013-07-08 11:30:00,28.87,28.91,28.86,28.91,141200.0,22.469,22.5002,22.4612,22.5002,141200.0
2013-07-08 11:40:00,28.91,28.91,28.85,28.85,114600.0,22.5002,22.5002,22.4535,22.4535,114600.0
2013-07-08 11:50:00,28.86,28.86,28.8,28.8,100600.0,22.4612,22.4612,22.4146,22.4146,100600.0
2013-07-08 12:00:00,28.8,28.85,28.79,28.82,134800.0,22.4146,22.4535,22.4068,22.4301,134800.0
2013-07-08 12:10:00,28.83,28.85,28.8,28.85,55200.0,22.4379,22.4535,22.4146,22.4535,55200.0
2013-07-08 12:20:00,28.85,28.87,28.8,28.8,53400.0,22.4535,22.469,22.4146,22.4146,53400.0
2013-07-08 12:30:00,28.8,28.81,28.78,28.8,106200.0,22.4146,22.4223,22.399,22.4146,106200.0
2013-07-08 12:40:00,28.8,28.81,28.72,28.73,170500.0,22.4146,22.4223,22.3523,22.3601,170500.0
2013-07-08 12:50:00,28.74,28.75,28.69,28.73,90700.0,22.3679,22.3756,22.3289,22.3601,90700.0
2013-07-08 13:00:00,28.72,28.76,28.72,28.74,89000.0,22.3523,22.3834,22.3523,22.3679,89000.0
2013-07-08 13:10:00,28.74,28.74,28.7,28.71,75900.0,22.3679,22.3679,22.3367,22.3445,75900.0
2013-07-08 13:20:00,28.7,28.74,28.7,28.71,131800.0,22.3367,22.3679,22.3367,22.3445,131800.0
2013-07-08 13:30:00,28.72,28.8,28.71,28.79,128600.0,22.3523,22.4146,22.3445,22.4068,128600.0
2013-07-08 13:40:00,28.79,28.81,28.78,28.78,338600.0,22.4068,22.4223,22.399,22.399,338600.0
2013-07-08 13:50:00,28.79,28.8,28.78,28.8,54200.0,22.4068,22.4146,22.399,22.4146,54200.0
2013-07-08 14:00:00,28.8,28.83,28.79,28.82,207200.0,22.4146,22.4379,22.4068,22.4301,207200.0
2013-07-08 14:10:00,28.81,28.86,28.79,28.85,252300.0,22.4223,22.4612,22.4068,22.4535,252300.0
2013-07-08 14:20:00,28.84,28.86,28.83,28.84,113700.0,22.4457,22.4612,22.4379,22.4457,113700.0
2013-07-08 14:30:00,28.83,28.85,28.81,28.83,128500.0,22.4379,22.4535,22.4223,22.4379,128500.0
2013-07-08 14:40:00,28.83,28.88,28.83,28.86,212200.0,22.4379,22.4768,22.4379,22.4612,212200.0
2013-07-08 14:50:00,28.86,28.88,28.85,28.86,159300.0,22.4612,22.4768,22.4535,22.4612,159300.0
2013-07-08 15:00:00,28.85,28.86,28.8,28.81,99300.0,22.4535,22.4612,22.4146,22.4223,99300.0
2013-07-08 15:10:00,28.8,28.81,28.79,28.79,94200.0,22.4146,22.4223,22.4068,22.4068,94200.0
2013-07-08 15:20:00,28.8,28.81,28.79,28.79,251700.0,22.4146,22.4223,22.4068,22.4068,251700.0
2013-07-08 15:30:00,28.79,28.85,28.78,28.8,267700.0,22.4068,22.4535,22.399,22.4146,267700.0
2013-07-08 15:40:00,28.81,28.82,28.79,28.8,185700.0,22.4223,22.4301,22.4068,22.4146,185700.0
2013-07-08 15:50:00,28.8,28.8,28.72,28.75,916000.0,22.4146,22.4146,22.3523,22.3756,916000.0
2013-07-09 09:30:00,29.04,29.13,28.84,28.89,503700.0,22.6013,22.6714,22.4457,22.4846,503700.0
2013-07-09 09:40:00,28.89,28.96,28.86,28.94,242700.0,22.4846,22.5391,22.4612,22.5235,242700.0
2013-07-09 09:50:00,28.95,28.96,28.83,28.91,256900.0,22.5313,22.5391,22.4379,22.5002,256900.0
2013-07-09 10:00:00,28.9,28.93,28.86,28.91,350900.0,22.4924,22.5157,22.4612,22.5002,350900.0
2013-07-09 10:10:00,28.91,28.91,28.76,28.79,172200.0,22.5002,22.5002,22.3834,22.4068,172200.0
2013-07-09 10:20:00,28.79,28.83,28.74,28.79,216600.0,22.4068,22.4379,22.3679,22.4068,216600.0
2013-07-09 10:30:00,28.79,28.9,28.78,28.9,176300.0,22.4068,22.4924,22.399,22.4924,176300.0
2013-07-09 10:40:00,28.9,28.94,28.87,28.94,108700.0,22.4924,22.5235,22.469,22.5235,108700.0
2013-07-09 10:50:00,28.95,28.96,28.9,28.9,136600.0,22.5313,22.5391,22.4924,22.4924,136600.0
2013-07-09 11:00:00,28.91,28.99,28.9,28.99,165200.0,22.5002,22.5624,22.4924,22.5624,165200.0
2013-07-09 11:10:00,28.99,28.99,28.93,28.93,326500.0,22.5624,22.5624,22.5157,22.5157,326500.0
2013-07-09 11:20:00,28.94,28.98,28.91,28.97,221500.0,22.5235,22.5546,22.5002,22.5469,221500.0
2013-07-09 11:30:00,28.97,29.01,28.96,28.99,191900.0,22.5469,22.578,22.5391,22.5624,191900.0
2013-07-09 11:40:00,28.98,29.04,28.98,29.03,128600.0,22.5546,22.6013,22.5546,22.5936,128600.0
2013-07-09 11:50:00,29.04,29.06,28.93,28.93,127200.0,22.6013,22.6169,22.5157,22.5157,127200.0
2013-07-09 12:00:00,28.93,28.95,28.92,28.92,66900.0,22.5157,22.5313,22.5079,22.5079,66900.0
2013-07-09 12:10:00,28.92,28.92,28.87,28.89,94800.0,22.5079,22.5079,22.469,22.4846,94800.0
2013-07-09 12:20:00,28.88,28.9,28.84,28.87,84000.0,22.4768,22.4924,22.4457,22.469,84000.0
2013-07-09 12:30:00,28.87,28.92,28.86,28.88,126600.0,22.469,22.5079,22.4612,22.4768,126600.0
2013-07-09 12:40:00,28.88,28.92,28.88,28.91,42300.0,22.4768,22.5079,22.4768,22.5002,42300.0
2013-07-09 12:50:00,28.9,28.92,28.88,28.88,69000.0,22.4924,22.5079,22.4768,22.4768,69000.0
2013-07-09 13:00:00,28.88,28.92,28.88,28.89,147100.0,22.4768,22.5079,22.4768,22.4846,147100.0
2013-07-09 13:10:00,28.9,28.92,28.87,28.92,84800.0,22.4924,22.5079,22.469,22.5079,84800.0
2013-07-09 13:20:00,28.92,28.97,28.91,28.96,148200.0,22.5079,22.5469,22.5002,22.5391,148200.0
2013-07-09 13:30:00,28.97,29.01,28.96,28.99,99800.0,22.5469,22.578,22.5391,22.5624,99800.0
2013-07-09 13:40:00,28.99,29.05,28.97,29.05,122000.0,22.5624,22.6091,22.5469,22.6091,122000.0
2013-07-09 13:50:00,29.05,29.05,29.02,29.04,46800.0,22.6091,22.6091,22.5858,22.6013,46800.0
2013-07-09 14:00:00,29.04,29.08,29.03,29.07,63500.0,22.6013,22.6325,22.5936,22.6247,63500.0
2013-07-09 14:10:00,29.08,29.1,29.04,29.04,67400.0,22.6325,22.648,22.6013,22.6013,67400.0
2013-07-09 14:20:00,29.04,29.05,28.98,28.99,135900.0,22.6013,22.6091,22.5546,22.5624,135900.0
2013-07-09 14:30:00,28.99,29.01,28.97,28.99,59800.0,22.5624,22.578,22.5469,22.5624,59800.0
2013-07-09 14:40:00,28.99,29.02,28.98,29.01,71400.0,22.5624,22.5858,22.5546,22.578,71400.0
2013-07-09 14:50:00,29.0,29.01,28.99,29.01,88700.0,22.5702,22.578,22.5624,22.578,88700.0
2013-07-09 15:00:00,29.0,29.08,29.0,29.08,147700.0,22.5702,22.6325,22.5702,22.6325,147700.0
2013-07-09 15:10:00,29.08,29.16,29.07,29.15,249200.0,22.6325,22.6947,22.6247,22.687,249200.0
2013-07-09 15:20:00,29.16,29.16,29.1,29.13,142300.0,22.6947,22.6947,22.648,22.6714,142300.0
2013-07-09 15:30:00,29.13,29.17,29.11,29.14,235500.0,22.6714,22.7025,22.6558,22.6792,235500.0
2013-07-09 15:40:00,29.13,29.15,29.07,29.07,312600.0,22.6714,22.687,22.6247,22.6247,312600.0
2013-07-09 15:50:00,29.07,29.08,29.02,29.03,863300.0,22.6247,22.6325,22.5858,22.5936,863300.0
2013-07-10 09:30:00,28.99,29.14,28.99,29.14,201200.0,22.5624,22.6792,22.5624,22.6792,201200.0
2013-07-10 09:40:00,29.13,29.14,29.0,29.14,318000.0,22.6714,22.6792,22.5702,22.6792,318000.0
2013-07-10 09:50:00,29.14,29.14,29.05,29.09,211100.0,22.6792,22.6792,22.6091,22.6403,211100.0
2013-07-10 10:00:00,29.09,29.22,29.09,29.2,165200.0,22.6403,22.7414,22.6403,22.7259,165200.0
2013-07-10 10:10:00,29.21,29.21,29.16,29.16,106000.0,22.7336,22.7336,22.6947,22.6947,106000.0
2013-07-10 10:20:00,29.16,29.21,29.13,29.17,122500.0,22.6947,22.7336,22.6714,22.7025,122500.0
2013-07-10 10:30:00,29.17,29.17,29.03,29.04,163000.0,22.7025,22.7025,22.5936,22.6013,163000.0
2013-07-10 10:40:00,29.04,29.08,29.01,29.04,99600.0,22.6013,22.6325,22.578,22.6013,99600.0
2013-07-10 10:50:00,29.05,29.05,29.0,29.02,127500.0,22.6091,22.6091,22.5702,22.5858,127500.0
2013-07-10 11:00:00,29.01,29.04,28.92,28.95,324000.0,22.578,22.6013,22.5079,22.5313,324000.0
2013-07-10 11:10:00,28.96,28.98,28.9,28.93,128800.0,22.5391,22.5546,22.4924,22.5157,128800.0
2013-07-10 11:20:00,28.93,28.97,28.92,28.94,87600.0,22.5157,22.5469,22.5079,22.5235,87600.0
2013-07-10 11:30:00,28.94,29.06,28.94,29.06,89400.0,22.5235,22.6169,22.5235,22.6169,89400.0
2013-07-10 11:40:00,29.05,29.13,29.05,29.07,123400.0,22.6091,22.6714,22.6091,22.6247,123400.0
2013-07-10 11:50:00,29.07,29.1,29.07,29.07,309200.0,22.6247,22.648,22.6247,22.6247,309200.0
2013-07-10 12:00:00,29.06,29.07,29.03,29.04,33400.0,22.6169,22.6247,22.5936,22.6013,33400.0
2013-07-10 12:10:00,29.03,29.04,29.01,29.03,42800.0,22.5936,22.6013,22.578,22.5936,42800.0
2013-07-10 12:20:00,29.03,29.09,29.02,29.05,119900.0,22.5936,22.6403,22.5858,22.6091,119900.0
2013-07-10 12:30:00,29.04,29.06,29.03,29.05,153800.0,22.6013,22.6169,22.5936,22.6091,153800.0
2013-07-10 12:40:00,29.04,29.05,29.03,29.05,80700.0,22.6013,22.6091,22.5936,22.6091,80700.0
2013-07-10 12:50:00,29.05,29.06,29.03,29.03,97600.0,22.6091,22.6169,22.5936,22.5936,97600.0
2013-07-10 13:00:00,29.03,29.05,29.03,29.03,134400.0,22.5936,22.6091,22.5936,22.5936,134400.0
2013-07-10 13:10:00,29.03,29.05,29.02,29.05,45800.0,22.5936,22.6091,22.5858,22.6091,45800.0
2013-07-10 13:20:00,29.05,29.05,29.02,29.03,45600.0,22.6091,22.6091,22.5858,22.5936,45600.0
2013-07-10 13:30:00,29.02,29.05,29.02,29.04,68700.0,22.5858,22.6091,22.5858,22.6013,68700.0
2013-07-10 13:40:00,29.04,29.04,29.02,29.02,82400.0,22.6013,22.6013,22.5858,22.5858,82400.0
2013-07-10 13:50:00,29.02,29.04,29.01,29.03,91700.0,22.5858,22.6013,22.578,22.5936,91700.0
2013-07-10 14:00:00,29.04,29.14,29.0,29.05,656000.0,22.6013,22.6792,22.5702,22.6091,656000.0
2013-07-10 14:10:00,29.05,29.18,29.04,29.18,175100.0,22.6091,22.7103,22.6013,22.7103,175100.0
2013-07-10 14:20:00,29.18,29.18,29.08,29.11,187300.0,22.7103,22.7103,22.6325,22.6558,187300.0
2013-07-10 14:30:00,29.12,29.14,29.07,29.09,110600.0,22.6636,22.6792,22.6247,22.6403,110600.0
2013-07-10 14:40:00,29.08,29.11,29.01,29.03,146200.0,22.6325,22.6558,22.578,22.5936,146200.0
2013-07-10 14:50:00,29.03,29.06,29.01,29.03,178700.0,22.5936,22.6169,22.578,22.5936,178700.0
2013-07-10 15:00:00,29.03,29.05,28.98,28.98,326100.0,22.5936,22.6091,22.5546,22.5546,326100.0
2013-07-10 15:10:00,28.98,29.01,28.95,28.98,336000.0,22.5546,22.578,22.5313,22.5546,336000.0
2013-07-10 15:20:00,28.99,29.12,28.99,29.1,143600.0,22.5624,22.6636,22.5624,22.648,143600.0
2013-07-10 15:30:00,29.1,29.11,29.04,29.06,133700.0,22.648,22.6558,22.6013,22.6169,133700.0
2013-07-10 15:40:00,29.05,29.11,29.05,29.11,185700.0,22.6091,22.6558,22.6091,22.6558,185700.0
2013-07-10 15:50:00,29.11,29.18,29.1,29.14,773400.0,22.6558,22.7103,22.648,22.6792,773400.0
2013-07-11 09:30:00,29.58,29.81,29.45,29.74,608600.0,23.0216,23.2006,22.9204,23.1461,608600.0
2013-07-11 09:40:00,29.74,29.77,29.63,29.67,332900.0,23.1461,23.1695,23.0605,23.0917,332900.0
2013-07-11 09:50:00,29.67,29.68,29.62,29.66,193200.0,23.0917,23.0994,23.0527,23.0839,193200.0
2013-07-11 10:00:00,29.66,29.72,29.66,29.71,184700.0,23.0839,23.1306,23.0839,23.1228,184700.0
2013-07-11 10:10:00,29.72,29.81,29.71,29.78,258400.0,23.1306,23.2006,23.1228,23.1773,258400.0
2013-07-11 10:20:00,29.78,29.89,29.75,29.89,152600.0,23.1773,23.2629,23.1539,23.2629,152600.0
2013-07-11 10:30:00,29.89,29.89,29.77,29.79,251200.0,23.2629,23.2629,23.1695,23.1851,251200.0
2013-07-11 10:40:00,29.8,29.91,29.8,29.86,203500.0,23.1928,23.2784,23.1928,23.2395,203500.0
2013-07-11 10:50:00,29.87,29.96,29.87,29.92,164900.0,23.2473,23.3174,23.2473,23.2862,164900.0
2013-07-11 11:00:00,29.92,29.94,29.79,29.84,243200.0,23.2862,23.3018,23.1851,23.224,243200.0
2013-07-11 11:10:00,29.83,29.87,29.77,29.78,292000.0,23.2162,23.2473,23.1695,23.1773,292000.0
2013-07-11 11:20:00,29.78,29.81,29.77,29.77,166700.0,23.1773,23.2006,23.1695,23.1695,166700.0
2013-07-11 11:30:00,29.78,29.83,29.75,29.81,129300.0,23.1773,23.2162,23.1539,23.2006,129300.0
2013-07-11 11:40:00,29.81,29.82,29.77,29.79,116800.0,23.2006,23.2084,23.1695,23.1851,116800.0
2013-07-11 11:50:00,29.79,29.81,29.78,29.81,90400.0,23.1851,23.2006,23.1773,23.2006,90400.0
2013-07-11 12:00:00,29.8,29.83,29.78,29.8,164500.0,23.1928,23.2162,23.1773,23.1928,164500.0
2013-07-11 12:10:00,29.8,29.85,29.79,29.84,80500.0,23.1928,23.2317,23.1851,23.224,80500.0
2013-07-11 12:20:00,29.84,29.85,29.79,29.79,110600.0,23.224,23.2317,23.1851,23.1851,110600.0
2013-07-11 12:30:00,29.79,29.83,29.78,29.82,76800.0,23.1851,23.2162,23.1773,23.2084,76800.0
2013-07-11 12:40:00,29.82,29.83,29.8,29.81,75900.0,23.2084,23.2162,23.1928,23.2006,75900.0
2013-07-11 12:50:00,29.81,29.82,29.79,29.79,86300.0,23.2006,23.2084,23.1851,23.1851,86300.0
2013-07-11 13:00:00,29.79,29.87,29.79,29.84,142500.0,23.1851,23.2473,23.1851,23.224,142500.0
2013-07-11 13:10:00,29.83,29.85,29.83,29.83,163600.0,23.2162,23.2317,23.2162,23.2162,163600.0
2013-07-11 13:20:00,29.83,29.84,29.78,29.8,94100.0,23.2162,23.224,23.1773,23.1928,94100.0
2013-07-11 13:30:00,29.8,29.84,29.78,29.84,104500.0,23.1928,23.224,23.1773,23.224,104500.0
2013-07-11 13:40:00,29.84,29.88,29.82,29.88,148200.0,23.224,23.2551,23.2084,23.2551,148200.0
2013-07-11 13:50:00,29.87,29.9,29.86,29.86,107200.0,23.2473,23.2707,23.2395,23.2395,107200.0
2013-07-11 14:00:00,29.87,29.88,29.83,29.86,88200.0,23.2473,23.2551,23.2162,23.2395,88200.0
2013-07-11 14:10:00,29.85,29.91,29.85,29.91,100500.0,23.2317,23.2784,23.2317,23.2784,100500.0
2013-07-11 14:20:00,29.9,29.98,29.9,29.95,220900.0,23.2707,23.3329,23.2707,23.3096,220900.0
2013-07-11 14:30:00,29.96,30.0,29.95,29.97,192400.0,23.3174,23.3485,23.3096,23.3251,192400.0
2013-07-11 14:40:00,29.98,29.99,29.96,29.97,117100.0,23.3329,23.3407,23.3174,23.3251,117100.0
2013-07-11 14:50:00,29.97,30.0,29.97,30.0,149400.0,23.3251,23.3485,23.3251,23.3485,149400.0
2013-07-11 15:00:00,29.99,30.04,29.98,30.01,295100.0,23.3407,23.3796,23.3329,23.3563,295100.0
2013-07-11 15:10:00,30.02,30.08,30.02,30.07,150300.0,23.3641,23.4108,23.3641,23.403,150300.0
2013-07-11 15:20:00,30.06,30.12,30.05,30.08,325700.0,23.3952,23.4419,23.3874,23.4108,325700.0
2013-07-11 15:30:00,30.09,30.11,30.03,30.07,268600.0,23.4185,23.4341,23.3718,23.403,268600.0
2013-07-11 15:40:00,30.08,30.2,30.08,30.17,496700.0,23.4108,23.5041,23.4108,23.4808,496700.0
2013-07-11 15:50:00,30.17,30.2,30.11,30.17,990400.0,23.4808,23.5041,23.4341,23.4808,990400.0
2013-07-12 09:30:00,30.28,30.37,30.16,30.28,439400.0,23.5664,23.6365,23.473,23.5664,439400.0
2013-07-12 09:40:00,30.28,30.31,30.16,30.21,461700.0,23.5664,23.5898,23.473,23.5119,461700.0
2013-07-12 09:50:00,30.21,30.34,30.21,30.33,317100.0,23.5119,23.6131,23.5119,23.6053,317100.0
2013-07-12 10:00:00,30.31,30.42,30.25,30.25,608000.0,23.5898,23.6754,23.5431,23.5431,608000.0
2013-07-12 10:10:00,30.25,30.3,30.23,30.29,186300.0,23.5431,23.582,23.5275,23.5742,186300.0
2013-07-12 10:20:00,30.29,30.3,30.12,30.13,203200.0,23.5742,23.582,23.4419,23.4497,203200.0
2013-07-12 10:30:00,30.13,30.19,30.12,30.17,165500.0,23.4497,23.4964,23.4419,23.4808,165500.0
2013-07-12 10:40:00,30.18,30.22,30.16,30.2,171100.0,23.4886,23.5197,23.473,23.5041,171100.0
2013-07-12 10:50:00,30.2,30.2,30.12,30.13,169200.0,23.5041,23.5041,23.4419,23.4497,169200.0
2013-07-12 11:00:00,30.13,30.15,30.11,30.12,85800.0,23.4497,23.4652,23.4341,23.4419,85800.0
2013-07-12 11:10:00,30.11,30.14,30.08,30.11,116400.0,23.4341,23.4575,23.4108,23.4341,116400.0
2013-07-12 11:20:00,30.11,30.11,30.04,30.05,109300.0,23.4341,23.4341,23.3796,23.3874,109300.0
2013-07-12 11:30:00,30.06,30.08,30.05,30.07,71500.0,23.3952,23.4108,23.3874,23.403,71500.0
2013-07-12 11:40:00,30.06,30.08,30.04,30.06,73200.0,23.3952,23.4108,23.3796,23.3952,73200.0
2013-07-12 11:50:00,30.05,30.06,30.03,30.06,76500.0,23.3874,23.3952,23.3718,23.3952,76500.0
2013-07-12 12:00:00,30.06,30.09,30.05,30.09,90000.0,23.3952,23.4185,23.3874,23.4185,90000.0
2013-07-12 12:10:00,30.1,30.13,30.08,30.13,55100.0,23.4263,23.4497,23.4108,23.4497,55100.0
2013-07-12 12:20:00,30.13,30.17,30.12,30.15,77900.0,23.4497,23.4808,23.4419,23.4652,77900.0
2013-07-12 12:30:00,30.15,30.18,30.13,30.18,100300.0,23.4652,23.4886,23.4497,23.4886,100300.0
2013-07-12 12:40:00,30.17,30.21,30.14,30.17,126300.0,23.4808,23.5119,23.4575,23.4808,126300.0
2013-07-12 12:50:00,30.17,30.22,30.17,30.21,59500.0,23.4808,23.5197,23.4808,23.5119,59500.0
2013-07-12 13:00:00,30.21,30.21,30.14,30.15,110800.0,23.5119,23.5119,23.4575,23.4652,110800.0
2013-07-12 13:10:00,30.15,30.21,30.14,30.21,159000.0,23.4652,23.5119,23.4575,23.5119,159000.0
2013-07-12 13:20:00,30.2,30.27,30.2,30.25,132700.0,23.5041,23.5586,23.5041,23.5431,132700.0
2013-07-12 13:30:00,30.25,30.26,30.16,30.17,122000.0,23.5431,23.5508,23.473,23.4808,122000.0
2013-07-12 13:40:00,30.16,30.19,30.15,30.19,99900.0,23.473,23.4964,23.4652,23.4964,99900.0
2013-07-12 13:50:00,30.19,30.19,30.15,30.16,91000.0,23.4964,23.4964,23.4652,23.473,91000.0
2013-07-12 14:00:00,30.16,30.2,30.16,30.17,91700.0,23.473,23.5041,23.473,23.4808,91700.0
2013-07-12 14:10:00,30.17,30.17,30.08,30.13,117400.0,23.4808,23.4808,23.4108,23.4497,117400.0
2013-07-12 14:20:00,30.12,30.14,30.09,30.14,100200.0,23.4419,23.4575,23.4185,23.4575,100200.0
2013-07-12 14:30:00,30.13,30.21,30.13,30.21,115900.0,23.4497,23.5119,23.4497,23.5119,115900.0
2013-07-12 14:40:00,30.21,30.23,30.12,30.12,175000.0,23.5119,23.5275,23.4419,23.4419,175000.0
2013-07-12 14:50:00,30.12,30.16,30.12,30.16,111500.0,23.4419,23.473,23.4419,23.473,111500.0
2013-07-12 15:00:00,30.16,30.17,30.13,30.15,99500.0,23.473,23.4808,23.4497,23.4652,99500.0
2013-07-12 15:10:00,30.15,30.18,30.14,30.18,91000.0,23.4652,23.4886,23.4575,23.4886,91000.0
2013-07-12 15:20:00,30.17,30.18,30.15,30.16,118500.0,23.4808,23.4886,23.4652,23.473,118500.0
2013-07-12 15:30:00,30.16,30.22,30.16,30.2,214800.0,23.473,23.5197,23.473,23.5041,214800.0
2013-07-12 15:40:00,30.2,30.3,30.18,30.28,238600.0,23.5041,23.582,23.4886,23.5664,238600.0
2013-07-12 15:50:00,30.29,30.39,30.29,30.36,1757400.0,23.5742,23.652,23.5742,23.6287,1757400.0
2013-07-15 09:30:00,30.47,30.48,30.34,30.45,368300.0,23.7143,23.7221,23.6131,23.6987,368300.0
2013-07-15 09:40:00,30.46,30.49,30.41,30.47,311800.0,23.7065,23.7299,23.6676,23.7143,311800.0
2013-07-15 09:50:00,30.48,30.5,30.4,30.41,209700.0,23.7221,23.7376,23.6598,23.6676,209700.0
2013-07-15 10:00:00,30.4,30.42,30.34,30.39,176900.0,23.6598,23.6754,23.6131,23.652,176900.0
2013-07-15 10:10:00,30.38,30.4,30.27,30.27,125200.0,23.6442,23.6598,23.5586,23.5586,125200.0
2013-07-15 10:20:00,30.27,30.31,30.21,30.21,151500.0,23.5586,23.5898,23.5119,23.5119,151500.0
2013-07-15 10:30:00,30.22,30.39,30.21,30.38,91500.0,23.5197,23.652,23.5119,23.6442,91500.0
2013-07-15 10:40:00,30.38,30.38,30.32,30.33,55900.0,23.6442,23.6442,23.5975,23.6053,55900.0
2013-07-15 10:50:00,30.32,30.35,30.23,30.23,282900.0,23.5975,23.6209,23.5275,23.5275,282900.0
2013-07-15 11:00:00,30.23,30.24,30.11,30.12,260900.0,23.5275,23.5353,23.4341,23.4419,260900.0
2013-07-15 11:10:00,30.12,30.15,30.11,30.12,148400.0,23.4419,23.4652,23.4341,23.4419,148400.0
2013-07-15 11:20:00,30.12,30.15,30.11,30.13,183600.0,23.4419,23.4652,23.4341,23.4497,183600.0
2013-07-15 11:30:00,30.14,30.23,30.13,30.18,276200.0,23.4575,23.5275,23.4497,23.4886,276200.0
2013-07-15 11:40:00,30.17,30.17,30.14,30.14,53500.0,23.4808,23.4808,23.4575,23.4575,53500.0
2013-07-15 11:50:00,30.14,30.15,30.11,30.11,96100.0,23.4575,23.4652,23.4341,23.4341,96100.0
2013-07-15 12:00:00,30.12,30.13,30.09,30.11,98300.0,23.4419,23.4497,23.4185,23.4341,98300.0
2013-07-15 12:10:00,30.11,30.12,30.09,30.11,69300.0,23.4341,23.4419,23.4185,23.4341,69300.0
2013-07-15 12:20:00,30.12,30.2,30.11,30.19,102200.0,23.4419,23.5041,23.4341,23.4964,102200.0
2013-07-15 12:30:00,30.19,30.2,30.17,30.18,65300.0,23.4964,23.5041,23.4808,23.4886,65300.0
2013-07-15 12:40:00,30.19,30.22,30.19,30.2,75200.0,23.4964,23.5197,23.4964,23.5041,75200.0
2013-07-15 12:50:00,30.2,30.22,30.19,30.21,56600.0,23.5041,23.5197,23.4964,23.5119,56600.0
2013-07-15 13:00:00,30.2,30.21,30.18,30.21,106400.0,23.5041,23.5119,23.4886,23.5119,106400.0
2013-07-15 13:10:00,30.21,30.23,30.18,30.23,32000.0,23.5119,23.5275,23.4886,23.5275,32000.0
2013-07-15 13:20:00,30.23,30.25,30.22,30.23,62700.0,23.5275,23.5431,23.5197,23.5275,62700.0
2013-07-15 13:30:00,30.22,30.23,30.19,30.19,52100.0,23.5197,23.5275,23.4964,23.4964,52100.0
2013-07-15 13:40:00,30.2,30.23,30.19,30.22,69600.0,23.5041,23.5275,23.4964,23.5197,69600.0
2013-07-15 13:50:00,30.21,30.24,30.21,30.23,78300.0,23.5119,23.5353,23.5119,23.5275,78300.0
2013-07-15 14:00:00,30.23,30.24,30.22,30.22,41300.0,23.5275,23.5353,23.5197,23.5197,41300.0
2013-07-15 14:10:00,30.23,30.24,30.22,30.22,99300.0,23.5275,23.5353,23.5197,23.5197,99300.0
2013-07-15 14:20:00,30.23,30.25,30.22,30.23,115600.0,23.5275,23.5431,23.5197,23.5275,115600.0
2013-07-15 14:30:00,30.24,30.24,30.19,30.19,89900.0,23.5353,23.5353,23.4964,23.4964,89900.0
2013-07-15 14:40:00,30.2,30.23,30.17,30.2,134800.0,23.5041,23.5275,23.4808,23.5041,134800.0
2013-07-15 14:50:00,30.2,30.21,30.18,30.19,165400.0,23.5041,23.5119,23.4886,23.4964,165400.0
2013-07-15 15:00:00,30.19,30.21,30.16,30.17,319400.0,23.4964,23.5119,23.473,23.4808,319400.0
2013-07-15 15:10:00,30.17,30.17,30.15,30.16,181100.0,23.4808,23.4808,23.4652,23.473,181100.0
2013-07-15 15:20:00,30.16,30.16,30.14,30.14,206400.0,23.473,23.473,23.4575,23.4575,206400.0
2013-07-15 15:30:00,30.14,30.15,30.11,30.12,293100.0,23.4575,23.4652,23.4341,23.4419,293100.0
2013-07-15 15:40:00,30.12,30.17,30.11,30.16,482000.0,23.4419,23.4808,23.4341,23.473,482000.0
2013-07-15 15:50:00,30.15,30.19,30.15,30.19,446600.0,23.4652,23.4964,23.4652,23.4964,446600.0
2013-07-16 09:30:00,30.1,30.18,29.95,29.95,411600.0,23.4263,23.4886,23.3096,23.3096,411600.0
2013-07-16 09:40:00,29.96,29.96,29.84,29.89,273100.0,23.3174,23.3174,23.224,23.2629,273100.0
2013-07-16 09:50:00,29.89,29.94,29.84,29.88,221200.0,23.2629,23.3018,23.224,23.2551,221200.0
2013-07-16 10:00:00,29.89,29.98,29.88,29.89,210800.0,23.2629,23.3329,23.2551,23.2629,210800.0
2013-07-16 10:10:00,29.9,29.93,29.83,29.85,325500.0,23.2707,23.294,23.2162,23.2317,325500.0
2013-07-16 10:20:00,29.86,29.9,29.82,29.85,113200.0,23.2395,23.2707,23.2084,23.2317,113200.0
2013-07-16 10:30:00,29.85,29.85,29.82,29.83,101700.0,23.2317,23.2317,23.2084,23.2162,101700.0
2013-07-16 10:40:00,29.82,29.85,29.77,29.78,171300.0,23.2084,23.2317,23.1695,23.1773,171300.0
2013-07-16 10:50:00,29.79,29.8,29.75,29.77,148900.0,23.1851,23.1928,23.1539,23.1695,148900.0
2013-07-16 11:00:00,29.77,29.81,29.76,29.81,169600.0,23.1695,23.2006,23.1617,23.2006,169600.0
2013-07-16 11:10:00,29.8,29.87,29.79,29.87,307000.0,23.1928,23.2473,23.1851,23.2473,307000.0
2013-07-16 11:20:00,29.87,29.92,29.86,29.91,104200.0,23.2473,23.2862,23.2395,23.2784,104200.0
2013-07-16 11:30:00,29.92,29.92,29.87,29.89,187600.0,23.2862,23.2862,23.2473,23.2629,187600.0
2013-07-16 11:40:00,29.89,29.89,29.83,29.84,138500.0,23.2629,23.2629,23.2162,23.224,138500.0
2013-07-16 11:50:00,29.84,29.84,29.81,29.81,109100.0,23.224,23.224,23.2006,23.2006,109100.0
2013-07-16 12:00:00,29.82,29.85,29.8,29.84,212200.0,23.2084,23.2317,23.1928,23.224,212200.0
2013-07-16 12:10:00,29.84,29.86,29.8,29.82,153600.0,23.224,23.2395,23.1928,23.2084,153600.0
2013-07-16 12:20:00,29.81,29.88,29.8,29.88,88200.0,23.2006,23.2551,23.1928,23.2551,88200.0
2013-07-16 12:30:00,29.87,29.89,29.85,29.86,159600.0,23.2473,23.2629,23.2317,23.2395,159600.0
2013-07-16 12:40:00,29.86,29.88,29.85,29.87,114400.0,23.2395,23.2551,23.2317,23.2473,114400.0
2013-07-16 12:50:00,29.87,29.89,29.86,29.87,57800.0,23.2473,23.2629,23.2395,23.2473,57800.0
2013-07-16 13:00:00,29.87,29.9,29.86,29.9,41300.0,23.2473,23.2707,23.2395,23.2707,41300.0
2013-07-16 13:10:00,29.9,29.9,29.86,29.87,65000.0,23.2707,23.2707,23.2395,23.2473,65000.0
2013-07-16 13:20:00,29.87,29.88,29.86,29.87,47300.0,23.2473,23.2551,23.2395,23.2473,47300.0
2013-07-16 13:30:00,29.87,29.89,29.85,29.88,140100.0,23.2473,23.2629,23.2317,23.2551,140100.0
2013-07-16 13:40:00,29.88,29.91,29.87,29.89,64600.0,23.2551,23.2784,23.2473,23.2629,64600.0
2013-07-16 13:50:00,29.9,29.9,29.83,29.86,140900.0,23.2707,23.2707,23.2162,23.2395,140900.0
2013-07-16 14:00:00,29.87,29.9,29.86,29.88,103100.0,23.2473,23.2707,23.2395,23.2551,103100.0
2013-07-16 14:10:00,29.88,29.96,29.87,29.95,56700.0,23.2551,23.3174,23.2473,23.3096,56700.0
2013-07-16 14:20:00,29.94,29.98,29.94,29.95,51500.0,23.3018,23.3329,23.3018,23.3096,51500.0
2013-07-16 14:30:00,29.94,29.95,29.93,29.95,113600.0,23.3018,23.3096,23.294,23.3096,113600.0
2013-07-16 14:40:00,29.94,29.98,29.92,29.95,92000.0,23.3018,23.3329,23.2862,23.3096,92000.0
2013-07-16 14:50:00,29.96,29.96,29.93,29.93,82300.0,23.3174,23.3174,23.294,23.294,82300.0
2013-07-16 15:00:00,29.93,29.94,29.83,29.83,114900.0,23.294,23.3018,23.2162,23.2162,114900.0
2013-07-16 15:10:00,29.83,29.85,29.81,29.84,205100.0,23.2162,23.2317,23.2006,23.224,205100.0
2013-07-16 15:20:00,29.83,29.9,29.83,29.9,216100.0,23.2162,23.2707,23.2162,23.2707,216100.0
2013-07-16 15:30:00,29.9,30.0,29.89,29.98,473500.0,23.2707,23.3485,23.2629,23.3329,473500.0
2013-07-16 15:40:00,29.97,29.97,29.88,29.88,300600.0,23.3251,23.3251,23.2551,23.2551,300600.0
2013-07-16 15:50:00,29.88,29.89,29.84,29.86,881700.0,23.2551,23.2629,23.224,23.2395,881700.0
2013-07-17 09:30:00,30.17,30.21,30.01,30.08,482900.0,23.4808,23.5119,23.3563,23.4108,482900.0
2013-07-17 09:40:00,30.08,30.12,30.03,30.07,208600.0,23.4108,23.4419,23.3718,23.403,208600.0
2013-07-17 09:50:00,30.07,30.2,30.04,30.09,282800.0,23.403,23.5041,23.3796,23.4185,282800.0
2013-07-17 10:00:00,30.09,30.13,30.05,30.11,200200.0,23.4185,23.4497,23.3874,23.4341,200200.0
2013-07-17 10:10:00,30.11,30.16,30.08,30.12,192000.0,23.4341,23.473,23.4108,23.4419,192000.0
2013-07-17 10:20:00,30.12,30.12,30.05,30.06,181800.0,23.4419,23.4419,23.3874,23.3952,181800.0
2013-07-17 10:30:00,30.06,30.18,30.05,30.14,202400.0,23.3952,23.4886,23.3874,23.4575,202400.0
2013-07-17 10:40:00,30.14,30.14,30.03,30.07,149700.0,23.4575,23.4575,23.3718,23.403,149700.0
2013-07-17 10:50:00,30.06,30.13,30.06,30.13,88600.0,23.3952,23.4497,23.3952,23.4497,88600.0
2013-07-17 11:00:00,30.12,30.15,30.05,30.08,302300.0,23.4419,23.4652,23.3874,23.4108,302300.0
2013-07-17 11:10:00,30.08,30.08,30.02,30.05,116800.0,23.4108,23.4108,23.3641,23.3874,116800.0
2013-07-17 11:20:00,30.04,30.05,29.99,30.0,101800.0,23.3796,23.3874,23.3407,23.3485,101800.0
2013-07-17 11:30:00,30.0,30.02,29.96,29.96,144200.0,23.3485,23.3641,23.3174,23.3174,144200.0
2013-07-17 11:40:00,29.96,29.99,29.95,29.95,103800.0,23.3174,23.3407,23.3096,23.3096,103800.0
2013-07-17 11:50:00,29.95,29.95,29.9,29.92,147300.0,23.3096,23.3096,23.2707,23.2862,147300.0
2013-07-17 12:00:00,29.92,29.95,29.91,29.92,180700.0,23.2862,23.3096,23.2784,23.2862,180700.0
2013-07-17 12:10:00,29.92,29.92,29.89,29.91,173500.0,23.2862,23.2862,23.2629,23.2784,173500.0
2013-07-17 12:20:00,29.91,29.92,29.87,29.88,83100.0,23.2784,23.2862,23.2473,23.2551,83100.0
2013-07-17 12:30:00,29.88,29.96,29.88,29.96,91600.0,23.2551,23.3174,23.2551,23.3174,91600.0
2013-07-17 12:40:00,29.95,29.95,29.91,29.92,107200.0,23.3096,23.3096,23.2784,23.2862,107200.0
2013-07-17 12:50:00,29.93,29.96,29.92,29.93,177600.0,23.294,23.3174,23.2862,23.294,177600.0
2013-07-17 13:00:00,29.94,29.94,29.85,29.88,185400.0,23.3018,23.3018,23.2317,23.2551,185400.0
2013-07-17 13:10:00,29.87,29.96,29.87,29.95,155300.0,23.2473,23.3174,23.2473,23.3096,155300.0
2013-07-17 13:20:00,29.96,30.01,29.96,29.99,88700.0,23.3174,23.3563,23.3174,23.3407,88700.0
2013-07-17 13:30:00,29.99,30.0,29.94,29.96,76800.0,23.3407,23.3485,23.3018,23.3174,76800.0
2013-07-17 13:40:00,29.97,30.04,29.96,30.04,191700.0,23.3251,23.3796,23.3174,23.3796,191700.0
2013-07-17 13:50:00,30.04,30.08,30.03,30.07,62000.0,23.3796,23.4108,23.3718,23.403,62000.0
2013-07-17 14:00:00,30.07,30.11,30.06,30.07,102500.0,23.403,23.4341,23.3952,23.403,102500.0
2013-07-17 14:10:00,30.06,30.07,30.04,30.04,83400.0,23.3952,23.403,23.3796,23.3796,83400.0
2013-07-17 14:20:00,30.05,30.07,30.04,30.04,104900.0,23.3874,23.403,23.3796,23.3796,104900.0
2013-07-17 14:30:00,30.05,30.08,30.01,30.08,151500.0,23.3874,23.4108,23.3563,23.4108,151500.0
2013-07-17 14:40:00,30.08,30.1,30.02,30.03,132300.0,23.4108,23.4263,23.3641,23.3718,132300.0
2013-07-17 14:50:00,30.03,30.06,30.02,30.04,124300.0,23.3718,23.3952,23.3641,23.3796,124300.0
2013-07-17 15:00:00,30.04,30.66,30.03,30.65,3483300.0,23.3796,23.8622,23.3718,23.8544,3483300.0
2013-07-17 15:10:00,30.65,31.07,30.52,31.05,3058300.0,23.8544,24.1813,23.7532,24.1657,3058300.0
2013-07-17 15:20:00,31.05,31.18,30.62,30.63,2439000.0,24.1657,24.2669,23.831,23.8388,2439000.0
2013-07-17 15:30:00,30.63,30.72,30.4,30.47,1289800.0,23.8388,23.9089,23.6598,23.7143,1289800.0
2013-07-17 15:40:00,30.46,30.61,30.39,30.55,1173300.0,23.7065,23.8232,23.652,23.7765,1173300.0
2013-07-17 15:50:00,30.55,30.56,30.42,30.51,1541900.0,23.7765,23.7843,23.6754,23.7454,1541900.0
2013-07-18 09:30:00,30.59,30.66,30.38,30.53,1024800.0,23.8077,23.8622,23.6442,23.761,1024800.0
2013-07-18 09:40:00,30.53,30.67,30.47,30.65,395100.0,23.761,23.8699,23.7143,23.8544,395100.0
2013-07-18 09:50:00,30.64,30.65,30.59,30.65,367000.0,23.8466,23.8544,23.8077,23.8544,367000.0
2013-07-18 10:00:00,30.65,30.76,30.57,30.76,513900.0,23.8544,23.94,23.7921,23.94,513900.0
2013-07-18 10:10:00,30.75,30.87,30.72,30.83,644300.0,23.9322,24.0256,23.9089,23.9945,644300.0
2013-07-18 10:20:00,30.82,30.9,30.77,30.9,400500.0,23.9867,24.0489,23.9478,24.0489,400500.0
2013-07-18 10:30:00,30.9,30.9,30.73,30.73,371000.0,24.0489,24.0489,23.9166,23.9166,371000.0
2013-07-18 10:40:00,30.74,30.87,30.71,30.85,523900.0,23.9244,24.0256,23.9011,24.01,523900.0
2013-07-18 10:50:00,30.86,30.88,30.75,30.76,391800.0,24.0178,24.0334,23.9322,23.94,391800.0
2013-07-18 11:00:00,30.76,30.83,30.75,30.83,515300.0,23.94,23.9945,23.9322,23.9945,515300.0
2013-07-18 11:10:00,30.83,30.9,30.8,30.88,748300.0,23.9945,24.0489,23.9711,24.0334,748300.0
2013-07-18 11:20:00,30.88,30.9,30.83,30.85,588000.0,24.0334,24.0489,23.9945,24.01,588000.0
2013-07-18 11:30:00,30.86,30.91,30.85,30.9,218100.0,24.0178,24.0567,24.01,24.0489,218100.0
2013-07-18 11:40:00,30.89,30.9,30.82,30.85,116900.0,24.0412,24.0489,23.9867,24.01,116900.0
2013-07-18 11:50:00,30.85,30.87,30.81,30.86,142900.0,24.01,24.0256,23.9789,24.0178,142900.0
2013-07-18 12:00:00,30.86,30.88,30.8,30.83,175100.0,24.0178,24.0334,23.9711,23.9945,175100.0
2013-07-18 12:10:00,30.83,30.88,30.8,30.88,227900.0,23.9945,24.0334,23.9711,24.0334,227900.0
2013-07-18 12:20:00,30.88,30.89,30.81,30.82,262200.0,24.0334,24.0412,23.9789,23.9867,262200.0
2013-07-18 12:30:00,30.81,30.83,30.76,30.76,86800.0,23.9789,23.9945,23.94,23.94,86800.0
2013-07-18 12:40:00,30.77,30.82,30.75,30.82,128900.0,23.9478,23.9867,23.9322,23.9867,128900.0
2013-07-18 12:50:00,30.81,30.82,30.77,30.8,114700.0,23.9789,23.9867,23.9478,23.9711,114700.0
2013-07-18 13:00:00,30.81,30.81,30.69,30.7,305500.0,23.9789,23.9789,23.8855,23.8933,305500.0
2013-07-18 13:10:00,30.7,30.71,30.65,30.66,177800.0,23.8933,23.9011,23.8544,23.8622,177800.0
2013-07-18 13:20:00,30.65,30.66,30.6,30.62,154200.0,23.8544,23.8622,23.8155,23.831,154200.0
2013-07-18 13:30:00,30.62,30.71,30.61,30.7,158400.0,23.831,23.9011,23.8232,23.8933,158400.0
2013-07-18 13:40:00,30.7,30.72,30.67,30.68,105600.0,23.8933,23.9089,23.8699,23.8777,105600.0
2013-07-18 13:50:00,30.67,30.71,30.65,30.71,111200.0,23.8699,23.9011,23.8544,23.9011,111200.0
2013-07-18 14:00:00,30.71,30.72,30.67,30.7,116400.0,23.9011,23.9089,23.8699,23.8933,116400.0
2013-07-18 14:10:00,30.71,30.73,30.67,30.67,75500.0,23.9011,23.9166,23.8699,23.8699,75500.0
2013-07-18 14:20:00,30.67,30.71,30.67,30.7,271600.0,23.8699,23.9011,23.8699,23.8933,271600.0
2013-07-18 14:30:00,30.7,30.76,30.69,30.71,124700.0,23.8933,23.94,23.8855,23.9011,124700.0
2013-07-18 14:40:00,30.71,30.79,30.7,30.75,132600.0,23.9011,23.9633,23.8933,23.9322,132600.0
2013-07-18 14:50:00,30.75,30.75,30.69,30.73,81000.0,23.9322,23.9322,23.8855,23.9166,81000.0
2013-07-18 15:00:00,30.73,30.74,30.68,30.68,121600.0,23.9166,23.9244,23.8777,23.8777,121600.0
2013-07-18 15:10:00,30.69,30.69,30.65,30.68,154400.0,23.8855,23.8855,23.8544,23.8777,154400.0
2013-07-18 15:20:00,30.68,30.72,30.67,30.69,169400.0,23.8777,23.9089,23.8699,23.8855,169400.0
2013-07-18 15:30:00,30.69,30.7,30.6,30.64,287400.0,23.8855,23.8933,23.8155,23.8466,287400.0
2013-07-18 15:40:00,30.65,30.65,30.57,30.6,437800.0,23.8544,23.8544,23.7921,23.8155,437800.0
2013-07-18 15:50:00,30.59,30.6,30.51,30.59,869900.0,23.8077,23.8155,23.7454,23.8077,869900.0
2013-07-19 09:30:00,30.59,30.65,30.43,30.43,1993800.0,23.8077,23.8544,23.6832,23.6832,1993800.0
2013-07-19 09:40:00,30.43,30.61,30.43,30.48,336900.0,23.6832,23.8232,23.6832,23.7221,336900.0
2013-07-19 09:50:00,30.48,30.48,30.33,30.38,497700.0,23.7221,23.7221,23.6053,23.6442,497700.0
2013-07-19 10:00:00,30.38,30.43,30.36,30.41,508300.0,23.6442,23.6832,23.6287,23.6676,508300.0
2013-07-19 10:10:00,30.41,30.41,30.24,30.24,259200.0,23.6676,23.6676,23.5353,23.5353,259200.0
2013-07-19 10:20:00,30.25,30.25,30.19,30.21,389200.0,23.5431,23.5431,23.4964,23.5119,389200.0
2013-07-19 10:30:00,30.21,30.35,30.19,30.35,140300.0,23.5119,23.6209,23.4964,23.6209,140300.0
2013-07-19 10:40:00,30.35,30.43,30.31,30.43,176900.0,23.6209,23.6832,23.5898,23.6832,176900.0
2013-07-19 10:50:00,30.43,30.44,30.35,30.39,147700.0,23.6832,23.6909,23.6209,23.652,147700.0
2013-07-19 11:00:00,30.38,30.4,30.29,30.36,74400.0,23.6442,23.6598,23.5742,23.6287,74400.0
2013-07-19 11:10:00,30.36,30.4,30.34,30.34,56800.0,23.6287,23.6598,23.6131,23.6131,56800.0
2013-07-19 11:20:00,30.35,30.41,30.33,30.39,56000.0,23.6209,23.6676,23.6053,23.652,56000.0
2013-07-19 11:30:00,30.38,30.43,30.36,30.37,96000.0,23.6442,23.6832,23.6287,23.6365,96000.0
2013-07-19 11:40:00,30.37,30.41,30.36,30.37,62700.0,23.6365,23.6676,23.6287,23.6365,62700.0
2013-07-19 11:50:00,30.36,30.4,30.33,30.39,100900.0,23.6287,23.6598,23.6053,23.652,100900.0
2013-07-19 12:00:00,30.4,30.43,30.39,30.4,72200.0,23.6598,23.6832,23.652,23.6598,72200.0
2013-07-19 12:10:00,30.4,30.43,30.38,30.43,40000.0,23.6598,23.6832,23.6442,23.6832,40000.0
2013-07-19 12:20:00,30.43,30.47,30.43,30.44,63300.0,23.6832,23.7143,23.6832,23.6909,63300.0
2013-07-19 12:30:00,30.44,30.5,30.42,30.5,50500.0,23.6909,23.7376,23.6754,23.7376,50500.0
2013-07-19 12:40:00,30.5,30.52,30.48,30.49,58600.0,23.7376,23.7532,23.7221,23.7299,58600.0
2013-07-19 12:50:00,30.49,30.5,30.44,30.47,42400.0,23.7299,23.7376,23.6909,23.7143,42400.0
2013-07-19 13:00:00,30.46,30.52,30.46,30.5,86500.0,23.7065,23.7532,23.7065,23.7376,86500.0
2013-07-19 13:10:00,30.5,30.51,30.48,30.5,68200.0,23.7376,23.7454,23.7221,23.7376,68200.0
2013-07-19 13:20:00,30.5,30.5,30.46,30.47,51800.0,23.7376,23.7376,23.7065,23.7143,51800.0
2013-07-19 13:30:00,30.46,30.5,30.45,30.47,48500.0,23.7065,23.7376,23.6987,23.7143,48500.0
2013-07-19 13:40:00,30.48,30.5,30.45,30.46,72000.0,23.7221,23.7376,23.6987,23.7065,72000.0
2013-07-19 13:50:00,30.46,30.52,30.46,30.52,95600.0,23.7065,23.7532,23.7065,23.7532,95600.0
2013-07-19 14:00:00,30.52,30.54,30.5,30.52,67800.0,23.7532,23.7688,23.7376,23.7532,67800.0
2013-07-19 14:10:00,30.52,30.61,30.52,30.58,203900.0,23.7532,23.8232,23.7532,23.7999,203900.0
2013-07-19 14:20:00,30.58,30.61,30.58,30.6,86300.0,23.7999,23.8232,23.7999,23.8155,86300.0
2013-07-19 14:30:00,30.6,30.6,30.58,30.59,56000.0,23.8155,23.8155,23.7999,23.8077,56000.0
2013-07-19 14:40:00,30.59,30.59,30.55,30.57,57000.0,23.8077,23.8077,23.7765,23.7921,57000.0
2013-07-19 14:50:00,30.57,30.63,30.55,30.57,241800.0,23.7921,23.8388,23.7765,23.7921,241800.0
2013-07-19 15:00:00,30.57,30.61,30.57,30.58,115600.0,23.7921,23.8232,23.7921,23.7999,115600.0
2013-07-19 15:10:00,30.58,30.61,30.58,30.61,62100.0,23.7999,23.8232,23.7999,23.8232,62100.0
2013-07-19 15:20:00,30.61,30.63,30.6,30.61,98200.0,23.8232,23.8388,23.8155,23.8232,98200.0
2013-07-19 15:30:00,30.6,30.67,30.6,30.64,304000.0,23.8155,23.8699,23.8155,23.8466,304000.0
2013-07-19 15:40:00,30.64,30.68,30.63,30.64,250000.0,23.8466,23.8777,23.8388,23.8466,250000.0
2013-07-19 15:50:00,30.65,30.71,30.62,30.69,1619100.0,23.8544,23.9011,23.831,23.8855,1619100.0
2013-07-22 09:30:00,31.36,31.37,30.61,30.61,1040900.0,24.407,24.4147,23.8232,23.8232,1040900.0
2013-07-22 09:40:00,30.62,30.75,30.56,30.7,511000.0,23.831,23.9322,23.7843,23.8933,511000.0
2013-07-22 09:50:00,30.7,30.74,30.57,30.59,414000.0,23.8933,23.9244,23.7921,23.8077,414000.0
2013-07-22 10:00:00,30.59,30.65,30.56,30.61,357100.0,23.8077,23.8544,23.7843,23.8232,357100.0
2013-07-22 10:10:00,30.61,30.73,30.61,30.65,195300.0,23.8232,23.9166,23.8232,23.8544,195300.0
2013-07-22 10:20:00,30.66,30.71,30.59,30.61,432400.0,23.8622,23.9011,23.8077,23.8232,432400.0
2013-07-22 10:30:00,30.62,30.66,30.57,30.59,115800.0,23.831,23.8622,23.7921,23.8077,115800.0
2013-07-22 10:40:00,30.6,30.6,30.51,30.51,87700.0,23.8155,23.8155,23.7454,23.7454,87700.0
2013-07-22 10:50:00,30.51,30.63,30.45,30.55,199900.0,23.7454,23.8388,23.6987,23.7765,199900.0
2013-07-22 11:00:00,30.56,30.6,30.55,30.58,138100.0,23.7843,23.8155,23.7765,23.7999,138100.0
2013-07-22 11:10:00,30.59,30.6,30.54,30.54,82100.0,23.8077,23.8155,23.7688,23.7688,82100.0
2013-07-22 11:20:00,30.54,30.66,30.54,30.64,73500.0,23.7688,23.8622,23.7688,23.8466,73500.0
2013-07-22 11:30:00,30.64,30.7,30.61,30.67,167200.0,23.8466,23.8933,23.8232,23.8699,167200.0
2013-07-22 11:40:00,30.67,30.71,30.63,30.67,80100.0,23.8699,23.9011,23.8388,23.8699,80100.0
2013-07-22 11:50:00,30.67,30.69,30.64,30.68,73700.0,23.8699,23.8855,23.8466,23.8777,73700.0
2013-07-22 12:00:00,30.68,30.68,30.66,30.67,73900.0,23.8777,23.8777,23.8622,23.8699,73900.0
2013-07-22 12:10:00,30.67,30.7,30.65,30.66,73400.0,23.8699,23.8933,23.8544,23.8622,73400.0
2013-07-22 12:20:00,30.66,30.7,30.65,30.7,112900.0,23.8622,23.8933,23.8544,23.8933,112900.0
2013-07-22 12:30:00,30.7,30.7,30.65,30.67,107300.0,23.8933,23.8933,23.8544,23.8699,107300.0
2013-07-22 12:40:00,30.67,30.69,30.66,30.66,55200.0,23.8699,23.8855,23.8622,23.8622,55200.0
2013-07-22 12:50:00,30.66,30.68,30.65,30.65,42100.0,23.8622,23.8777,23.8544,23.8544,42100.0
2013-07-22 13:00:00,30.65,30.66,30.62,30.64,36500.0,23.8544,23.8622,23.831,23.8466,36500.0
2013-07-22 13:10:00,30.64,30.65,30.63,30.64,37500.0,23.8466,23.8544,23.8388,23.8466,37500.0
2013-07-22 13:20:00,30.63,30.64,30.6,30.61,44100.0,23.8388,23.8466,23.8155,23.8232,44100.0
2013-07-22 13:30:00,30.6,30.61,30.57,30.57,40000.0,23.8155,23.8232,23.7921,23.7921,40000.0
2013-07-22 13:40:00,30.58,30.59,30.54,30.54,66200.0,23.7999,23.8077,23.7688,23.7688,66200.0
2013-07-22 13:50:00,30.54,30.64,30.53,30.63,239900.0,23.7688,23.8466,23.761,23.8388,239900.0
2013-07-22 14:00:00,30.64,30.7,30.63,30.7,80300.0,23.8466,23.8933,23.8388,23.8933,80300.0
2013-07-22 14:10:00,30.7,30.71,30.67,30.71,127200.0,23.8933,23.9011,23.8699,23.9011,127200.0
2013-07-22 14:20:00,30.71,30.71,30.66,30.7,80000.0,23.9011,23.9011,23.8622,23.8933,80000.0
2013-07-22 14:30:00,30.7,30.71,30.68,30.69,108600.0,23.8933,23.9011,23.8777,23.8855,108600.0
2013-07-22 14:40:00,30.69,30.75,30.69,30.74,142800.0,23.8855,23.9322,23.8855,23.9244,142800.0
2013-07-22 14:50:00,30.75,30.75,30.64,30.68,195400.0,23.9322,23.9322,23.8466,23.8777,195400.0
2013-07-22 15:00:00,30.69,30.69,30.62,30.63,79800.0,23.8855,23.8855,23.831,23.8388,79800.0
2013-07-22 15:10:00,30.63,30.67,30.62,30.66,132100.0,23.8388,23.8699,23.831,23.8622,132100.0
2013-07-22 15:20:00,30.67,30.68,30.63,30.65,162000.0,23.8699,23.8777,23.8388,23.8544,162000.0
2013-07-22 15:30:00,30.65,30.69,30.6,30.6,396200.0,23.8544,23.8855,23.8155,23.8155,396200.0
2013-07-22 15:40:00,30.61,30.68,30.6,30.67,244300.0,23.8232,23.8777,23.8155,23.8699,244300.0
2013-07-22 15:50:00,30.67,30.71,30.66,30.7,535800.0,23.8699,23.9011,23.8622,23.8933,535800.0
2013-07-23 09:30:00,30.77,30.91,30.7,30.83,524300.0,23.9478,24.0567,23.8933,23.9945,524300.0
2013-07-23 09:40:00,30.83,30.87,30.75,30.82,206000.0,23.9945,24.0256,23.9322,23.9867,206000.0
2013-07-23 09:50:00,30.82,30.94,30.8,30.89,151000.0,23.9867,24.0801,23.9711,24.0412,151000.0
2013-07-23 10:00:00,30.89,30.95,30.86,30.92,254100.0,24.0412,24.0879,24.0178,24.0645,254100.0
2013-07-23 10:10:00,30.91,31.04,30.91,31.0,401400.0,24.0567,24.1579,24.0567,24.1268,401400.0
2013-07-23 10:20:00,31.0,31.04,30.94,30.97,377500.0,24.1268,24.1579,24.0801,24.1034,377500.0
2013-07-23 10:30:00,30.96,30.99,30.9,30.94,226200.0,24.0956,24.119,24.0489,24.0801,226200.0
2013-07-23 10:40:00,30.94,30.98,30.93,30.96,138900.0,24.0801,24.1112,24.0723,24.0956,138900.0
2013-07-23 10:50:00,30.95,30.97,30.9,30.95,435600.0,24.0879,24.1034,24.0489,24.0879,435600.0
2013-07-23 11:00:00,30.95,31.03,30.89,31.01,438900.0,24.0879,24.1501,24.0412,24.1346,438900.0
2013-07-23 11:10:00,31.02,31.13,31.0,31.01,446900.0,24.1423,24.228,24.1268,24.1346,446900.0
2013-07-23 11:20:00,31.01,31.04,30.98,30.99,245900.0,24.1346,24.1579,24.1112,24.119,245900.0
2013-07-23 11:30:00,30.99,31.02,30.96,31.01,407000.0,24.119,24.1423,24.0956,24.1346,407000.0
2013-07-23 11:40:00,31.01,31.03,30.97,31.03,229000.0,24.1346,24.1501,24.1034,24.1501,229000.0
2013-07-23 11:50:00,31.02,31.03,30.99,31.02,365200.0,24.1423,24.1501,24.119,24.1423,365200.0
2013-07-23 12:00:00,31.01,31.11,31.01,31.08,308500.0,24.1346,24.2124,24.1346,24.189,308500.0
2013-07-23 12:10:00,31.09,31.09,31.01,31.08,142000.0,24.1968,24.1968,24.1346,24.189,142000.0
2013-07-23 12:20:00,31.07,31.1,31.06,31.1,66400.0,24.1813,24.2046,24.1735,24.2046,66400.0
2013-07-23 12:30:00,31.1,31.12,31.09,31.12,67200.0,24.2046,24.2202,24.1968,24.2202,67200.0
2013-07-23 12:40:00,31.11,31.11,31.05,31.05,95300.0,24.2124,24.2124,24.1657,24.1657,95300.0
2013-07-23 12:50:00,31.05,31.07,31.02,31.07,115200.0,24.1657,24.1813,24.1423,24.1813,115200.0
2013-07-23 13:00:00,31.07,31.07,31.05,31.07,93500.0,24.1813,24.1813,24.1657,24.1813,93500.0
2013-07-23 13:10:00,31.06,31.09,31.05,31.07,102600.0,24.1735,24.1968,24.1657,24.1813,102600.0
2013-07-23 13:20:00,31.08,31.12,31.07,31.11,125300.0,24.189,24.2202,24.1813,24.2124,125300.0
2013-07-23 13:30:00,31.11,31.13,31.11,31.13,145400.0,24.2124,24.228,24.2124,24.228,145400.0
2013-07-23 13:40:00,31.12,31.14,31.08,31.1,224300.0,24.2202,24.2357,24.189,24.2046,224300.0
2013-07-23 13:50:00,31.1,31.12,31.09,31.09,87700.0,24.2046,24.2202,24.1968,24.1968,87700.0
2013-07-23 14:00:00,31.1,31.11,31.05,31.09,175100.0,24.2046,24.2124,24.1657,24.1968,175100.0
2013-07-23 14:10:00,31.09,31.09,31.05,31.09,129200.0,24.1968,24.1968,24.1657,24.1968,129200.0
2013-07-23 14:20:00,31.09,31.09,31.05,31.08,78400.0,24.1968,24.1968,24.1657,24.189,78400.0
2013-07-23 14:30:00,31.07,31.15,31.07,31.15,262800.0,24.1813,24.2435,24.1813,24.2435,262800.0
2013-07-23 14:40:00,31.14,31.32,31.14,31.29,864000.0,24.2357,24.3758,24.2357,24.3525,864000.0
2013-07-23 14:50:00,31.29,31.31,31.15,31.19,324200.0,24.3525,24.368,24.2435,24.2746,324200.0
2013-07-23 15:00:00,31.18,31.2,31.16,31.18,190900.0,24.2669,24.2824,24.2513,24.2669,190900.0
2013-07-23 15:10:00,31.17,31.18,31.1,31.12,336300.0,24.2591,24.2669,24.2046,24.2202,336300.0
2013-07-23 15:20:00,31.12,31.15,31.1,31.12,259300.0,24.2202,24.2435,24.2046,24.2202,259300.0
2013-07-23 15:30:00,31.12,31.14,31.1,31.1,117100.0,24.2202,24.2357,24.2046,24.2046,117100.0
2013-07-23 15:40:00,31.1,31.11,31.0,31.0,544900.0,24.2046,24.2124,24.1268,24.1268,544900.0
2013-07-23 15:50:00,31.0,31.12,30.98,31.09,1716500.0,24.1268,24.2202,24.1112,24.1968,1716500.0
2013-07-24 09:30:00,31.0,31.15,30.87,30.92,336700.0,24.1268,24.2435,24.0256,24.0645,336700.0
2013-07-24 09:40:00,30.92,30.92,30.75,30.81,389600.0,24.0645,24.0645,23.9322,23.9789,389600.0
2013-07-24 09:50:00,30.81,30.82,30.64,30.68,288200.0,23.9789,23.9867,23.8466,23.8777,288200.0
2013-07-24 10:00:00,30.68,30.77,30.6,30.69,240600.0,23.8777,23.9478,23.8155,23.8855,240600.0
2013-07-24 10:10:00,30.68,30.78,30.68,30.75,307000.0,23.8777,23.9556,23.8777,23.9322,307000.0
2013-07-24 10:20:00,30.76,30.76,30.67,30.71,379500.0,23.94,23.94,23.8699,23.9011,379500.0
2013-07-24 10:30:00,30.71,30.75,30.69,30.73,136700.0,23.9011,23.9322,23.8855,23.9166,136700.0
2013-07-24 10:40:00,30.74,30.74,30.69,30.73,147100.0,23.9244,23.9244,23.8855,23.9166,147100.0
2013-07-24 10:50:00,30.73,30.76,30.66,30.67,224100.0,23.9166,23.94,23.8622,23.8699,224100.0
2013-07-24 11:00:00,30.67,30.7,30.63,30.66,87600.0,23.8699,23.8933,23.8388,23.8622,87600.0
2013-07-24 11:10:00,30.66,30.7,30.66,30.68,114100.0,23.8622,23.8933,23.8622,23.8777,114100.0
2013-07-24 11:20:00,30.67,30.77,30.66,30.77,170400.0,23.8699,23.9478,23.8622,23.9478,170400.0
2013-07-24 11:30:00,30.77,30.79,30.75,30.78,97500.0,23.9478,23.9633,23.9322,23.9556,97500.0
2013-07-24 11:40:00,30.78,30.78,30.74,30.77,69400.0,23.9556,23.9556,23.9244,23.9478,69400.0
2013-07-24 11:50:00,30.77,30.8,30.75,30.75,103500.0,23.9478,23.9711,23.9322,23.9322,103500.0
2013-07-24 12:00:00,30.75,30.75,30.71,30.72,99700.0,23.9322,23.9322,23.9011,23.9089,99700.0
2013-07-24 12:10:00,30.73,30.73,30.65,30.66,131600.0,23.9166,23.9166,23.8544,23.8622,131600.0
2013-07-24 12:20:00,30.65,30.74,30.64,30.72,149400.0,23.8544,23.9244,23.8466,23.9089,149400.0
2013-07-24 12:30:00,30.71,30.75,30.7,30.72,103900.0,23.9011,23.9322,23.8933,23.9089,103900.0
2013-07-24 12:40:00,30.72,30.78,30.7,30.74,85700.0,23.9089,23.9556,23.8933,23.9244,85700.0
2013-07-24 12:50:00,30.73,30.75,30.69,30.71,66600.0,23.9166,23.9322,23.8855,23.9011,66600.0
2013-07-24 13:00:00,30.72,30.75,30.65,30.66,46200.0,23.9089,23.9322,23.8544,23.8622,46200.0
2013-07-24 13:10:00,30.67,30.72,30.66,30.71,81400.0,23.8699,23.9089,23.8622,23.9011,81400.0
2013-07-24 13:20:00,30.71,30.72,30.69,30.71,37500.0,23.9011,23.9089,23.8855,23.9011,37500.0
2013-07-24 13:30:00,30.71,30.73,30.69,30.73,102000.0,23.9011,23.9166,23.8855,23.9166,102000.0
2013-07-24 13:40:00,30.72,30.75,30.71,30.74,187400.0,23.9089,23.9322,23.9011,23.9244,187400.0
2013-07-24 13:50:00,30.74,30.76,30.73,30.75,203600.0,23.9244,23.94,23.9166,23.9322,203600.0
2013-07-24 14:00:00,30.76,30.78,30.75,30.76,61500.0,23.94,23.9556,23.9322,23.94,61500.0
2013-07-24 14:10:00,30.76,30.78,30.73,30.75,201100.0,23.94,23.9556,23.9166,23.9322,201100.0
2013-07-24 14:20:00,30.76,30.77,30.74,30.75,52900.0,23.94,23.9478,23.9244,23.9322,52900.0
2013-07-24 14:30:00,30.75,30.77,30.74,30.76,121400.0,23.9322,23.9478,23.9244,23.94,121400.0
2013-07-24 14:40:00,30.75,30.77,30.74,30.77,135800.0,23.9322,23.9478,23.9244,23.9478,135800.0
2013-07-24 14:50:00,30.77,30.78,30.73,30.75,175000.0,23.9478,23.9556,23.9166,23.9322,175000.0
2013-07-24 15:00:00,30.75,30.76,30.73,30.76,342100.0,23.9322,23.94,23.9166,23.94,342100.0
2013-07-24 15:10:00,30.76,30.78,30.74,30.77,154200.0,23.94,23.9556,23.9244,23.9478,154200.0
2013-07-24 15:20:00,30.76,30.82,30.74,30.77,219400.0,23.94,23.9867,23.9244,23.9478,219400.0
2013-07-24 15:30:00,30.78,30.81,30.74,30.8,463300.0,23.9556,23.9789,23.9244,23.9711,463300.0
2013-07-24 15:40:00,30.79,30.84,30.77,30.79,397300.0,23.9633,24.0022,23.9478,23.9633,397300.0
2013-07-24 15:50:00,30.8,30.82,30.77,30.8,606700.0,23.9711,23.9867,23.9478,23.9711,606700.0
2013-07-25 09:30:00,30.57,30.8,30.53,30.73,330900.0,23.7921,23.9711,23.761,23.9166,330900.0
2013-07-25 09:40:00,30.73,30.8,30.68,30.76,105200.0,23.9166,23.9711,23.8777,23.94,105200.0
2013-07-25 09:50:00,30.75,30.81,30.73,30.79,138200.0,23.9322,23.9789,23.9166,23.9633,138200.0
2013-07-25 10:00:00,30.79,30.93,30.79,30.9,112600.0,23.9633,24.0723,23.9633,24.0489,112600.0
2013-07-25 10:10:00,30.91,30.91,30.79,30.88,119000.0,24.0567,24.0567,23.9633,24.0334,119000.0
2013-07-25 10:20:00,30.87,30.93,30.87,30.9,159400.0,24.0256,24.0723,24.0256,24.0489,159400.0
2013-07-25 10:30:00,30.9,30.91,30.85,30.85,153400.0,24.0489,24.0567,24.01,24.01,153400.0
2013-07-25 10:40:00,30.85,30.86,30.82,30.86,144900.0,24.01,24.0178,23.9867,24.0178,144900.0
2013-07-25 10:50:00,30.86,30.9,30.84,30.85,60800.0,24.0178,24.0489,24.0022,24.01,60800.0
2013-07-25 11:00:00,30.86,30.89,30.83,30.86,196300.0,24.0178,24.0412,23.9945,24.0178,196300.0
2013-07-25 11:10:00,30.87,30.88,30.84,30.86,67200.0,24.0256,24.0334,24.0022,24.0178,67200.0
2013-07-25 11:20:00,30.86,30.86,30.85,30.86,55000.0,24.0178,24.0178,24.01,24.0178,55000.0
2013-07-25 11:30:00,30.86,30.89,30.85,30.87,92500.0,24.0178,24.0412,24.01,24.0256,92500.0
2013-07-25 11:40:00,30.87,30.9,30.85,30.88,89500.0,24.0256,24.0489,24.01,24.0334,89500.0
2013-07-25 11:50:00,30.88,30.91,30.86,30.9,147800.0,24.0334,24.0567,24.0178,24.0489,147800.0
2013-07-25 12:00:00,30.9,30.93,30.89,30.89,134700.0,24.0489,24.0723,24.0412,24.0412,134700.0
2013-07-25 12:10:00,30.9,31.0,30.89,31.0,131700.0,24.0489,24.1268,24.0412,24.1268,131700.0
2013-07-25 12:20:00,31.0,31.04,30.99,31.04,193600.0,24.1268,24.1579,24.119,24.1579,193600.0
2013-07-25 12:30:00,31.04,31.11,31.04,31.07,156800.0,24.1579,24.2124,24.1579,24.1813,156800.0
2013-07-25 12:40:00,31.06,31.13,31.06,31.09,151100.0,24.1735,24.228,24.1735,24.1968,151100.0
2013-07-25 12:50:00,31.08,31.1,31.03,31.07,170000.0,24.189,24.2046,24.1501,24.1813,170000.0
2013-07-25 13:00:00,31.06,31.07,31.0,31.01,79200.0,24.1735,24.1813,24.1268,24.1346,79200.0
2013-07-25 13:10:00,31.01,31.02,30.99,31.02,60000.0,24.1346,24.1423,24.119,24.1423,60000.0
2013-07-25 13:20:00,31.02,31.03,31.0,31.01,87700.0,24.1423,24.1501,24.1268,24.1346,87700.0
2013-07-25 13:30:00,31.01,31.06,31.01,31.04,94600.0,24.1346,24.1735,24.1346,24.1579,94600.0
2013-07-25 13:40:00,31.04,31.04,31.0,31.01,49100.0,24.1579,24.1579,24.1268,24.1346,49100.0
2013-07-25 13:50:00,31.02,31.02,31.0,31.02,65900.0,24.1423,24.1423,24.1268,24.1423,65900.0
2013-07-25 14:00:00,31.01,31.05,31.0,31.03,112600.0,24.1346,24.1657,24.1268,24.1501,112600.0
2013-07-25 14:10:00,31.03,31.04,30.99,31.01,89200.0,24.1501,24.1579,24.119,24.1346,89200.0
2013-07-25 14:20:00,31.01,31.02,30.99,31.02,98100.0,24.1346,24.1423,24.119,24.1423,98100.0
2013-07-25 14:30:00,31.02,31.05,31.02,31.04,95200.0,24.1423,24.1657,24.1423,24.1579,95200.0
2013-07-25 14:40:00,31.05,31.05,31.02,31.04,88400.0,24.1657,24.1657,24.1423,24.1579,88400.0
2013-07-25 14:50:00,31.04,31.06,30.99,31.02,146300.0,24.1579,24.1735,24.119,24.1423,146300.0
2013-07-25 15:00:00,31.01,31.1,31.01,31.08,192200.0,24.1346,24.2046,24.1346,24.189,192200.0
2013-07-25 15:10:00,31.08,31.14,31.07,31.07,146700.0,24.189,24.2357,24.1813,24.1813,146700.0
2013-07-25 15:20:00,31.07,31.15,31.05,31.09,202200.0,24.1813,24.2435,24.1657,24.1968,202200.0
2013-07-25 15:30:00,31.1,31.16,31.08,31.13,199000.0,24.2046,24.2513,24.189,24.228,199000.0
2013-07-25 15:40:00,31.13,31.18,31.1,31.13,419500.0,24.228,24.2669,24.2046,24.228,419500.0
2013-07-25 15:50:00,31.13,31.19,31.11,31.13,554700.0,24.228,24.2746,24.2124,24.228,554700.0
2013-07-26 09:30:00,30.83,31.06,30.8,31.06,396700.0,23.9945,24.1735,23.9711,24.1735,396700.0
2013-07-26 09:40:00,31.06,31.08,30.9,31.05,271600.0,24.1735,24.189,24.0489,24.1657,271600.0
2013-07-26 09:50:00,31.05,31.09,31.02,31.06,216500.0,24.1657,24.1968,24.1423,24.1735,216500.0
2013-07-26 10:00:00,31.06,31.13,31.05,31.13,169600.0,24.1735,24.228,24.1657,24.228,169600.0
2013-07-26 10:10:00,31.12,31.14,31.07,31.13,290900.0,24.2202,24.2357,24.1813,24.228,290900.0
2013-07-26 10:20:00,31.12,31.15,31.05,31.15,202600.0,24.2202,24.2435,24.1657,24.2435,202600.0
2013-07-26 10:30:00,31.15,31.17,31.13,31.17,256000.0,24.2435,24.2591,24.228,24.2591,256000.0
2013-07-26 10:40:00,31.16,31.17,31.02,31.03,413700.0,24.2513,24.2591,24.1423,24.1501,413700.0
2013-07-26 10:50:00,31.03,31.05,30.92,30.99,239600.0,24.1501,24.1657,24.0645,24.119,239600.0
2013-07-26 11:00:00,30.99,31.04,30.97,31.03,114900.0,24.119,24.1579,24.1034,24.1501,114900.0
2013-07-26 11:10:00,31.03,31.05,30.98,31.04,141300.0,24.1501,24.1657,24.1112,24.1579,141300.0
2013-07-26 11:20:00,31.05,31.07,31.02,31.07,119600.0,24.1657,24.1813,24.1423,24.1813,119600.0
2013-07-26 11:30:00,31.06,31.08,31.04,31.05,162600.0,24.1735,24.189,24.1579,24.1657,162600.0
2013-07-26 11:40:00,31.04,31.17,31.04,31.16,175800.0,24.1579,24.2591,24.1579,24.2513,175800.0
2013-07-26 11:50:00,31.16,31.17,31.14,31.17,112700.0,24.2513,24.2591,24.2357,24.2591,112700.0
2013-07-26 12:00:00,31.17,31.23,31.16,31.21,246700.0,24.2591,24.3058,24.2513,24.2902,246700.0
2013-07-26 12:10:00,31.2,31.24,31.19,31.21,159700.0,24.2824,24.3136,24.2746,24.2902,159700.0
2013-07-26 12:20:00,31.22,31.26,31.19,31.24,190100.0,24.298,24.3291,24.2746,24.3136,190100.0
2013-07-26 12:30:00,31.25,31.31,31.24,31.31,179600.0,24.3213,24.368,24.3136,24.368,179600.0
2013-07-26 12:40:00,31.3,31.31,31.27,31.31,119200.0,24.3603,24.368,24.3369,24.368,119200.0
2013-07-26 12:50:00,31.31,31.33,31.28,31.31,357100.0,24.368,24.3836,24.3447,24.368,357100.0
2013-07-26 13:00:00,31.3,31.36,31.3,31.35,298100.0,24.3603,24.407,24.3603,24.3992,298100.0
2013-07-26 13:10:00,31.35,31.42,31.33,31.38,233800.0,24.3992,24.4537,24.3836,24.4225,233800.0
2013-07-26 13:20:00,31.39,31.55,31.38,31.52,320100.0,24.4303,24.5548,24.4225,24.5315,320100.0
2013-07-26 13:30:00,31.52,31.53,31.39,31.4,97600.0,24.5315,24.5393,24.4303,24.4381,97600.0
2013-07-26 13:40:00,31.41,31.43,31.37,31.41,129800.0,24.4459,24.4614,24.4147,24.4459,129800.0
2013-07-26 13:50:00,31.42,31.42,31.37,31.37,187600.0,24.4537,24.4537,24.4147,24.4147,187600.0
2013-07-26 14:00:00,31.38,31.38,31.35,31.36,150100.0,24.4225,24.4225,24.3992,24.407,150100.0
2013-07-26 14:10:00,31.36,31.43,31.35,31.36,70600.0,24.407,24.4614,24.3992,24.407,70600.0
2013-07-26 14:20:00,31.36,31.43,31.35,31.39,287600.0,24.407,24.4614,24.3992,24.4303,287600.0
2013-07-26 14:30:00,31.4,31.46,31.37,31.42,236300.0,24.4381,24.4848,24.4147,24.4537,236300.0
2013-07-26 14:40:00,31.42,31.43,31.39,31.39,114900.0,24.4537,24.4614,24.4303,24.4303,114900.0
2013-07-26 14:50:00,31.4,31.46,31.4,31.45,256100.0,24.4381,24.4848,24.4381,24.477,256100.0
2013-07-26 15:00:00,31.45,31.45,31.4,31.43,131700.0,24.477,24.477,24.4381,24.4614,131700.0
2013-07-26 15:10:00,31.43,31.47,31.42,31.45,179200.0,24.4614,24.4926,24.4537,24.477,179200.0
2013-07-26 15:20:00,31.45,31.5,31.44,31.46,212700.0,24.477,24.5159,24.4692,24.4848,212700.0
2013-07-26 15:30:00,31.46,31.47,31.44,31.45,225500.0,24.4848,24.4926,24.4692,24.477,225500.0
2013-07-26 15:40:00,31.45,31.51,31.44,31.49,340800.0,24.477,24.5237,24.4692,24.5081,340800.0
2013-07-26 15:50:00,31.49,31.6,31.48,31.58,960900.0,24.5081,24.5937,24.5004,24.5782,960900.0
2013-07-29 09:30:00,31.45,31.6,31.38,31.58,275300.0,24.477,24.5937,24.4225,24.5782,275300.0
2013-07-29 09:40:00,31.58,31.7,31.56,31.67,206000.0,24.5782,24.6716,24.5626,24.6482,206000.0
2013-07-29 09:50:00,31.67,31.69,31.58,31.69,208400.0,24.6482,24.6638,24.5782,24.6638,208400.0
2013-07-29 10:00:00,31.69,31.7,31.59,31.6,122100.0,24.6638,24.6716,24.586,24.5937,122100.0
2013-07-29 10:10:00,31.59,31.63,31.49,31.62,155200.0,24.586,24.6171,24.5081,24.6093,155200.0
2013-07-29 10:20:00,31.61,31.62,31.58,31.62,142100.0,24.6015,24.6093,24.5782,24.6093,142100.0
2013-07-29 10:30:00,31.62,31.62,31.51,31.53,168500.0,24.6093,24.6093,24.5237,24.5393,168500.0
2013-07-29 10:40:00,31.53,31.6,31.49,31.6,137500.0,24.5393,24.5937,24.5081,24.5937,137500.0
2013-07-29 10:50:00,31.59,31.6,31.55,31.57,60800.0,24.586,24.5937,24.5548,24.5704,60800.0
2013-07-29 11:00:00,31.56,31.57,31.53,31.55,182400.0,24.5626,24.5704,24.5393,24.5548,182400.0
2013-07-29 11:10:00,31.55,31.56,31.44,31.46,272500.0,24.5548,24.5626,24.4692,24.4848,272500.0
2013-07-29 11:20:00,31.47,31.5,31.44,31.45,136500.0,24.4926,24.5159,24.4692,24.477,136500.0
2013-07-29 11:30:00,31.45,31.46,31.38,31.41,150400.0,24.477,24.4848,24.4225,24.4459,150400.0
2013-07-29 11:40:00,31.4,31.44,31.36,31.39,397000.0,24.4381,24.4692,24.407,24.4303,397000.0
2013-07-29 11:50:00,31.39,31.43,31.38,31.39,95500.0,24.4303,24.4614,24.4225,24.4303,95500.0
2013-07-29 12:00:00,31.38,31.38,31.28,31.28,103700.0,24.4225,24.4225,24.3447,24.3447,103700.0
2013-07-29 12:10:00,31.28,31.31,31.26,31.29,113900.0,24.3447,24.368,24.3291,24.3525,113900.0
2013-07-29 12:20:00,31.29,31.34,31.28,31.34,106700.0,24.3525,24.3914,24.3447,24.3914,106700.0
2013-07-29 12:30:00,31.34,31.36,31.33,31.36,102900.0,24.3914,24.407,24.3836,24.407,102900.0
2013-07-29 12:40:00,31.36,31.39,31.33,31.33,165000.0,24.407,24.4303,24.3836,24.3836,165000.0
2013-07-29 12:50:00,31.33,31.36,31.33,31.35,54300.0,24.3836,24.407,24.3836,24.3992,54300.0
2013-07-29 13:00:00,31.34,31.4,31.33,31.4,361800.0,24.3914,24.4381,24.3836,24.4381,361800.0
2013-07-29 13:10:00,31.4,31.44,31.38,31.43,201600.0,24.4381,24.4692,24.4225,24.4614,201600.0
2013-07-29 13:20:00,31.42,31.46,31.42,31.46,49200.0,24.4537,24.4848,24.4537,24.4848,49200.0
2013-07-29 13:30:00,31.45,31.46,31.39,31.4,91200.0,24.477,24.4848,24.4303,24.4381,91200.0
2013-07-29 13:40:00,31.4,31.42,31.39,31.41,119900.0,24.4381,24.4537,24.4303,24.4459,119900.0
2013-07-29 13:50:00,31.4,31.41,31.4,31.4,51300.0,24.4381,24.4459,24.4381,24.4381,51300.0
2013-07-29 14:00:00,31.4,31.47,31.4,31.47,95400.0,24.4381,24.4926,24.4381,24.4926,95400.0
2013-07-29 14:10:00,31.47,31.49,31.44,31.46,93200.0,24.4926,24.5081,24.4692,24.4848,93200.0
2013-07-29 14:20:00,31.47,31.47,31.43,31.47,92700.0,24.4926,24.4926,24.4614,24.4926,92700.0
2013-07-29 14:30:00,31.46,31.47,31.41,31.42,100300.0,24.4848,24.4926,24.4459,24.4537,100300.0
2013-07-29 14:40:00,31.42,31.49,31.42,31.48,232800.0,24.4537,24.5081,24.4537,24.5004,232800.0
2013-07-29 14:50:00,31.49,31.52,31.47,31.51,234800.0,24.5081,24.5315,24.4926,24.5237,234800.0
2013-07-29 15:00:00,31.51,31.53,31.5,31.53,253000.0,24.5237,24.5393,24.5159,24.5393,253000.0
2013-07-29 15:10:00,31.52,31.56,31.52,31.53,99600.0,24.5315,24.5626,24.5315,24.5393,99600.0
2013-07-29 15:20:00,31.53,31.56,31.51,31.54,159400.0,24.5393,24.5626,24.5237,24.547,159400.0
2013-07-29 15:30:00,31.55,31.57,31.52,31.56,256400.0,24.5548,24.5704,24.5315,24.5626,256400.0
2013-07-29 15:40:00,31.57,31.58,31.54,31.56,252700.0,24.5704,24.5782,24.547,24.5626,252700.0
2013-07-29 15:50:00,31.56,31.62,31.52,31.62,1156700.0,24.5626,24.6093,24.5315,24.6093,1156700.0
2013-07-30 09:30:00,31.81,31.86,31.59,31.72,295500.0,24.7572,24.7961,24.586,24.6871,295500.0
2013-07-30 09:40:00,31.71,31.73,31.55,31.56,588000.0,24.6794,24.6949,24.5548,24.5626,588000.0
2013-07-30 09:50:00,31.57,31.63,31.52,31.57,298200.0,24.5704,24.6171,24.5315,24.5704,298200.0
2013-07-30 10:00:00,31.58,31.63,31.51,31.6,421700.0,24.5782,24.6171,24.5237,24.5937,421700.0
2013-07-30 10:10:00,31.59,31.6,31.54,31.55,260100.0,24.586,24.5937,24.547,24.5548,260100.0
2013-07-30 10:20:00,31.54,31.61,31.52,31.59,229900.0,24.547,24.6015,24.5315,24.586,229900.0
2013-07-30 10:30:00,31.59,31.64,31.56,31.63,158700.0,24.586,24.6249,24.5626,24.6171,158700.0
2013-07-30 10:40:00,31.63,31.65,31.59,31.6,200300.0,24.6171,24.6327,24.586,24.5937,200300.0
2013-07-30 10:50:00,31.61,31.68,31.6,31.65,229000.0,24.6015,24.656,24.5937,24.6327,229000.0
2013-07-30 11:00:00,31.65,31.65,31.51,31.52,200000.0,24.6327,24.6327,24.5237,24.5315,200000.0
2013-07-30 11:10:00,31.52,31.59,31.52,31.58,129300.0,24.5315,24.586,24.5315,24.5782,129300.0
2013-07-30 11:20:00,31.58,31.61,31.53,31.56,195700.0,24.5782,24.6015,24.5393,24.5626,195700.0
2013-07-30 11:30:00,31.56,31.56,31.48,31.5,328800.0,24.5626,24.5626,24.5004,24.5159,328800.0
2013-07-30 11:40:00,31.5,31.54,31.48,31.53,154600.0,24.5159,24.547,24.5004,24.5393,154600.0
2013-07-30 11:50:00,31.53,31.54,31.45,31.45,133300.0,24.5393,24.547,24.477,24.477,133300.0
2013-07-30 12:00:00,31.45,31.53,31.45,31.51,158300.0,24.477,24.5393,24.477,24.5237,158300.0
2013-07-30 12:10:00,31.5,31.51,31.46,31.48,120600.0,24.5159,24.5237,24.4848,24.5004,120600.0
2013-07-30 12:20:00,31.48,31.51,31.44,31.48,188500.0,24.5004,24.5237,24.4692,24.5004,188500.0
2013-07-30 12:30:00,31.48,31.53,31.48,31.49,136100.0,24.5004,24.5393,24.5004,24.5081,136100.0
2013-07-30 12:40:00,31.48,31.5,31.47,31.47,202200.0,24.5004,24.5159,24.4926,24.4926,202200.0
2013-07-30 12:50:00,31.46,31.46,31.44,31.44,138200.0,24.4848,24.4848,24.4692,24.4692,138200.0
2013-07-30 13:00:00,31.45,31.46,31.38,31.39,267000.0,24.477,24.4848,24.4225,24.4303,267000.0
2013-07-30 13:10:00,31.39,31.4,31.3,31.31,187800.0,24.4303,24.4381,24.3603,24.368,187800.0
2013-07-30 13:20:00,31.32,31.33,31.24,31.25,208500.0,24.3758,24.3836,24.3136,24.3213,208500.0
2013-07-30 13:30:00,31.24,31.26,31.18,31.25,223000.0,24.3136,24.3291,24.2669,24.3213,223000.0
2013-07-30 13:40:00,31.25,31.3,31.24,31.27,151600.0,24.3213,24.3603,24.3136,24.3369,151600.0
2013-07-30 13:50:00,31.27,31.33,31.27,31.28,125700.0,24.3369,24.3836,24.3369,24.3447,125700.0
2013-07-30 14:00:00,31.27,31.29,31.22,31.22,319300.0,24.3369,24.3525,24.298,24.298,319300.0
2013-07-30 14:10:00,31.22,31.23,31.18,31.21,213100.0,24.298,24.3058,24.2669,24.2902,213100.0
2013-07-30 14:20:00,31.21,31.22,31.16,31.21,254100.0,24.2902,24.298,24.2513,24.2902,254100.0
2013-07-30 14:30:00,31.2,31.21,31.13,31.16,171400.0,24.2824,24.2902,24.228,24.2513,171400.0
2013-07-30 14:40:00,31.16,31.19,31.12,31.14,404300.0,24.2513,24.2746,24.2202,24.2357,404300.0
2013-07-30 14:50:00,31.14,31.19,31.11,31.13,295300.0,24.2357,24.2746,24.2124,24.228,295300.0
2013-07-30 15:00:00,31.13,31.2,31.09,31.19,331700.0,24.228,24.2824,24.1968,24.2746,331700.0
2013-07-30 15:10:00,31.19,31.19,31.1,31.1,379300.0,24.2746,24.2746,24.2046,24.2046,379300.0
2013-07-30 15:20:00,31.11,31.17,31.1,31.14,267900.0,24.2124,24.2591,24.2046,24.2357,267900.0
2013-07-30 15:30:00,31.15,31.15,31.06,31.09,632000.0,24.2435,24.2435,24.1735,24.1968,632000.0
2013-07-30 15:40:00,31.09,31.16,31.04,31.05,522200.0,24.1968,24.2513,24.1579,24.1657,522200.0
2013-07-30 15:50:00,31.05,31.11,30.99,31.05,1351100.0,24.1657,24.2124,24.119,24.1657,1351100.0
2013-07-31 09:30:00,31.1,31.27,31.01,31.07,451600.0,24.2046,24.3369,24.1346,24.1813,451600.0
2013-07-31 09:40:00,31.08,31.13,31.0,31.07,211800.0,24.189,24.228,24.1268,24.1813,211800.0
2013-07-31 09:50:00,31.07,31.2,31.04,31.19,207300.0,24.1813,24.2824,24.1579,24.2746,207300.0
2013-07-31 10:00:00,31.2,31.27,31.17,31.25,247900.0,24.2824,24.3369,24.2591,24.3213,247900.0
2013-07-31 10:10:00,31.25,31.34,31.23,31.32,164100.0,24.3213,24.3914,24.3058,24.3758,164100.0
2013-07-31 10:20:00,31.31,31.39,31.26,31.37,146600.0,24.368,24.4303,24.3291,24.4147,146600.0
2013-07-31 10:30:00,31.38,31.4,31.35,31.37,198900.0,24.4225,24.4381,24.3992,24.4147,198900.0
2013-07-31 10:40:00,31.36,31.39,31.33,31.39,203700.0,24.407,24.4303,24.3836,24.4303,203700.0
2013-07-31 10:50:00,31.39,31.4,31.38,31.4,47600.0,24.4303,24.4381,24.4225,24.4381,47600.0
2013-07-31 11:00:00,31.4,31.41,31.37,31.39,122600.0,24.4381,24.4459,24.4147,24.4303,122600.0
2013-07-31 11:10:00,31.39,31.42,31.37,31.41,80500.0,24.4303,24.4537,24.4147,24.4459,80500.0
2013-07-31 11:20:00,31.41,31.45,31.36,31.36,324200.0,24.4459,24.477,24.407,24.407,324200.0
2013-07-31 11:30:00,31.37,31.44,31.36,31.41,171500.0,24.4147,24.4692,24.407,24.4459,171500.0
2013-07-31 11:40:00,31.41,31.42,31.39,31.4,96100.0,24.4459,24.4537,24.4303,24.4381,96100.0
2013-07-31 11:50:00,31.39,31.41,31.39,31.39,84500.0,24.4303,24.4459,24.4303,24.4303,84500.0
2013-07-31 12:00:00,31.39,31.43,31.38,31.42,91100.0,24.4303,24.4614,24.4225,24.4537,91100.0
2013-07-31 12:10:00,31.42,31.42,31.38,31.41,104000.0,24.4537,24.4537,24.4225,24.4459,104000.0
2013-07-31 12:20:00,31.41,31.41,31.38,31.4,69300.0,24.4459,24.4459,24.4225,24.4381,69300.0
2013-07-31 12:30:00,31.39,31.4,31.36,31.38,99500.0,24.4303,24.4381,24.407,24.4225,99500.0
2013-07-31 12:40:00,31.38,31.41,31.34,31.39,131800.0,24.4225,24.4459,24.3914,24.4303,131800.0
2013-07-31 12:50:00,31.39,31.4,31.35,31.36,58600.0,24.4303,24.4381,24.3992,24.407,58600.0
2013-07-31 13:00:00,31.36,31.39,31.33,31.37,70800.0,24.407,24.4303,24.3836,24.4147,70800.0
2013-07-31 13:10:00,31.37,31.39,31.34,31.36,76800.0,24.4147,24.4303,24.3914,24.407,76800.0
2013-07-31 13:20:00,31.36,31.37,31.34,31.35,69600.0,24.407,24.4147,24.3914,24.3992,69600.0
2013-07-31 13:30:00,31.35,31.36,31.32,31.34,64500.0,24.3992,24.407,24.3758,24.3914,64500.0
2013-07-31 13:40:00,31.34,31.36,31.33,31.36,59500.0,24.3914,24.407,24.3836,24.407,59500.0
2013-07-31 13:50:00,31.36,31.38,31.35,31.38,66300.0,24.407,24.4225,24.3992,24.4225,66300.0
2013-07-31 14:00:00,31.39,31.46,31.35,31.41,179400.0,24.4303,24.4848,24.3992,24.4459,179400.0
2013-07-31 14:10:00,31.41,31.41,31.26,31.34,138500.0,24.4459,24.4459,24.3291,24.3914,138500.0
2013-07-31 14:20:00,31.33,31.41,31.33,31.4,151800.0,24.3836,24.4459,24.3836,24.4381,151800.0
2013-07-31 14:30:00,31.39,31.45,31.39,31.41,380500.0,24.4303,24.477,24.4303,24.4459,380500.0
2013-07-31 14:40:00,31.4,31.46,31.4,31.45,146900.0,24.4381,24.4848,24.4381,24.477,146900.0
2013-07-31 14:50:00,31.45,31.5,31.45,31.47,165900.0,24.477,24.5159,24.477,24.4926,165900.0
2013-07-31 15:00:00,31.48,31.48,31.41,31.42,117300.0,24.5004,24.5004,24.4459,24.4537,117300.0
2013-07-31 15:10:00,31.42,31.43,31.38,31.4,253200.0,24.4537,24.4614,24.4225,24.4381,253200.0
2013-07-31 15:20:00,31.4,31.45,31.39,31.44,193100.0,24.4381,24.477,24.4303,24.4692,193100.0
2013-07-31 15:30:00,31.44,31.44,31.36,31.39,296500.0,24.4692,24.4692,24.407,24.4303,296500.0
2013-07-31 15:40:00,31.38,31.39,31.29,31.32,267600.0,24.4225,24.4303,24.3525,24.3758,267600.0
2013-07-31 15:50:00,31.32,31.33,31.21,31.28,1188400.0,24.3758,24.3836,24.2902,24.3447,1188400.0
2013-08-01 09:30:00,31.57,31.7,31.42,31.57,306300.0,24.5704,24.6716,24.4537,24.5704,306300.0
2013-08-01 09:40:00,31.57,31.62,31.51,31.52,139400.0,24.5704,24.6093,24.5237,24.5315,139400.0
2013-08-01 09:50:00,31.51,31.57,31.49,31.52,157800.0,24.5237,24.5704,24.5081,24.5315,157800.0
2013-08-01 10:00:00,31.52,31.6,31.5,31.57,197500.0,24.5315,24.5937,24.5159,24.5704,197500.0
2013-08-01 10:10:00,31.57,31.58,31.46,31.46,148000.0,24.5704,24.5782,24.4848,24.4848,148000.0
2013-08-01 10:20:00,31.46,31.57,31.46,31.56,170300.0,24.4848,24.5704,24.4848,24.5626,170300.0
2013-08-01 10:30:00,31.57,31.57,31.45,31.5,135500.0,24.5704,24.5704,24.477,24.5159,135500.0
2013-08-01 10:40:00,31.51,31.53,31.46,31.46,136400.0,24.5237,24.5393,24.4848,24.4848,136400.0
2013-08-01 10:50:00,31.46,31.46,31.4,31.41,89600.0,24.4848,24.4848,24.4381,24.4459,89600.0
2013-08-01 11:00:00,31.41,31.42,31.39,31.4,77500.0,24.4459,24.4537,24.4303,24.4381,77500.0
2013-08-01 11:10:00,31.4,31.41,31.32,31.32,176700.0,24.4381,24.4459,24.3758,24.3758,176700.0
2013-08-01 11:20:00,31.33,31.36,31.31,31.36,98000.0,24.3836,24.407,24.368,24.407,98000.0
2013-08-01 11:30:00,31.36,31.44,31.35,31.4,154300.0,24.407,24.4692,24.3992,24.4381,154300.0
2013-08-01 11:40:00,31.4,31.43,31.35,31.43,63500.0,24.4381,24.4614,24.3992,24.4614,63500.0
2013-08-01 11:50:00,31.43,31.46,31.4,31.45,58000.0,24.4614,24.4848,24.4381,24.477,58000.0
2013-08-01 12:00:00,31.46,31.47,31.43,31.43,75800.0,24.4848,24.4926,24.4614,24.4614,75800.0
2013-08-01 12:10:00,31.44,31.54,31.43,31.54,93000.0,24.4692,24.547,24.4614,24.547,93000.0
2013-08-01 12:20:00,31.54,31.55,31.5,31.5,73400.0,24.547,24.5548,24.5159,24.5159,73400.0
2013-08-01 12:30:00,31.51,31.52,31.48,31.5,89300.0,24.5237,24.5315,24.5004,24.5159,89300.0
2013-08-01 12:40:00,31.5,31.51,31.49,31.51,67300.0,24.5159,24.5237,24.5081,24.5237,67300.0
2013-08-01 12:50:00,31.5,31.52,31.49,31.51,73900.0,24.5159,24.5315,24.5081,24.5237,73900.0
2013-08-01 13:00:00,31.51,31.53,31.5,31.52,144400.0,24.5237,24.5393,24.5159,24.5315,144400.0
2013-08-01 13:10:00,31.52,31.54,31.51,31.52,71100.0,24.5315,24.547,24.5237,24.5315,71100.0
2013-08-01 13:20:00,31.51,31.53,31.5,31.52,47400.0,24.5237,24.5393,24.5159,24.5315,47400.0
2013-08-01 13:30:00,31.52,31.55,31.51,31.53,47200.0,24.5315,24.5548,24.5237,24.5393,47200.0
2013-08-01 13:40:00,31.52,31.54,31.5,31.54,90700.0,24.5315,24.547,24.5159,24.547,90700.0
2013-08-01 13:50:00,31.54,31.55,31.52,31.54,63600.0,24.547,24.5548,24.5315,24.547,63600.0
2013-08-01 14:00:00,31.54,31.65,31.53,31.64,209300.0,24.547,24.6327,24.5393,24.6249,209300.0
2013-08-01 14:10:00,31.64,31.69,31.64,31.64,90500.0,24.6249,24.6638,24.6249,24.6249,90500.0
2013-08-01 14:20:00,31.64,31.66,31.63,31.63,123100.0,24.6249,24.6404,24.6171,24.6171,123100.0
2013-08-01 14:30:00,31.64,31.67,31.64,31.66,78900.0,24.6249,24.6482,24.6249,24.6404,78900.0
2013-08-01 14:40:00,31.65,31.67,31.61,31.62,96600.0,24.6327,24.6482,24.6015,24.6093,96600.0
2013-08-01 14:50:00,31.62,31.65,31.6,31.63,124900.0,24.6093,24.6327,24.5937,24.6171,124900.0
2013-08-01 15:00:00,31.63,31.66,31.63,31.66,120200.0,24.6171,24.6404,24.6171,24.6404,120200.0
2013-08-01 15:10:00,31.66,31.68,31.64,31.67,194400.0,24.6404,24.656,24.6249,24.6482,194400.0
2013-08-01 15:20:00,31.67,31.67,31.63,31.64,158400.0,24.6482,24.6482,24.6171,24.6249,158400.0
2013-08-01 15:30:00,31.64,31.69,31.63,31.66,149700.0,24.6249,24.6638,24.6171,24.6404,149700.0
2013-08-01 15:40:00,31.67,31.72,31.67,31.67,226900.0,24.6482,24.6871,24.6482,24.6482,226900.0
2013-08-01 15:50:00,31.68,31.78,31.68,31.71,807300.0,24.656,24.7338,24.656,24.6794,807300.0
2013-08-02 09:30:00,31.66,31.7,31.48,31.6,169300.0,24.6404,24.6716,24.5004,24.5937,169300.0
2013-08-02 09:40:00,31.6,31.63,31.59,31.63,148500.0,24.5937,24.6171,24.586,24.6171,148500.0
2013-08-02 09:50:00,31.63,31.63,31.53,31.62,122200.0,24.6171,24.6171,24.5393,24.6093,122200.0
2013-08-02 10:00:00,31.63,31.67,31.59,31.66,109000.0,24.6171,24.6482,24.586,24.6404,109000.0
2013-08-02 10:10:00,31.67,31.71,31.61,31.62,156700.0,24.6482,24.6794,24.6015,24.6093,156700.0
2013-08-02 10:20:00,31.62,31.69,31.61,31.66,103400.0,24.6093,24.6638,24.6015,24.6404,103400.0
2013-08-02 10:30:00,31.66,31.69,31.65,31.69,108300.0,24.6404,24.6638,24.6327,24.6638,108300.0
2013-08-02 10:40:00,31.69,31.73,31.67,31.67,122900.0,24.6638,24.6949,24.6482,24.6482,122900.0
2013-08-02 10:50:00,31.68,31.69,31.66,31.69,98100.0,24.656,24.6638,24.6404,24.6638,98100.0
2013-08-02 11:00:00,31.69,31.7,31.66,31.67,123500.0,24.6638,24.6716,24.6404,24.6482,123500.0
2013-08-02 11:10:00,31.67,31.72,31.65,31.72,82400.0,24.6482,24.6871,24.6327,24.6871,82400.0
2013-08-02 11:20:00,31.72,31.77,31.71,31.74,105600.0,24.6871,24.7261,24.6794,24.7027,105600.0
2013-08-02 11:30:00,31.75,31.77,31.73,31.75,72400.0,24.7105,24.7261,24.6949,24.7105,72400.0
2013-08-02 11:40:00,31.74,31.78,31.74,31.78,84800.0,24.7027,24.7338,24.7027,24.7338,84800.0
2013-08-02 11:50:00,31.78,31.81,31.77,31.79,76000.0,24.7338,24.7572,24.7261,24.7416,76000.0
2013-08-02 12:00:00,31.78,31.79,31.75,31.76,108600.0,24.7338,24.7416,24.7105,24.7183,108600.0
2013-08-02 12:10:00,31.76,31.77,31.72,31.75,104900.0,24.7183,24.7261,24.6871,24.7105,104900.0
2013-08-02 12:20:00,31.75,31.8,31.74,31.79,447000.0,24.7105,24.7494,24.7027,24.7416,447000.0
2013-08-02 12:30:00,31.79,31.83,31.77,31.8,131500.0,24.7416,24.7727,24.7261,24.7494,131500.0
2013-08-02 12:40:00,31.8,31.85,31.8,31.85,86400.0,24.7494,24.7883,24.7494,24.7883,86400.0
2013-08-02 12:50:00,31.85,31.86,31.83,31.86,62300.0,24.7883,24.7961,24.7727,24.7961,62300.0
2013-08-02 13:00:00,31.86,31.88,31.85,31.87,100700.0,24.7961,24.8117,24.7883,24.8039,100700.0
2013-08-02 13:10:00,31.87,31.92,31.85,31.91,113500.0,24.8039,24.8428,24.7883,24.835,113500.0
2013-08-02 13:20:00,31.9,31.93,31.9,31.92,75600.0,24.8272,24.8506,24.8272,24.8428,75600.0
2013-08-02 13:30:00,31.92,31.92,31.88,31.9,88500.0,24.8428,24.8428,24.8117,24.8272,88500.0
2013-08-02 13:40:00,31.9,31.91,31.81,31.81,123700.0,24.8272,24.835,24.7572,24.7572,123700.0
2013-08-02 13:50:00,31.82,31.82,31.79,31.81,84400.0,24.765,24.765,24.7416,24.7572,84400.0
2013-08-02 14:00:00,31.82,31.83,31.79,31.82,151500.0,24.765,24.7727,24.7416,24.765,151500.0
2013-08-02 14:10:00,31.82,31.85,31.81,31.85,72500.0,24.765,24.7883,24.7572,24.7883,72500.0
2013-08-02 14:20:00,31.85,31.88,31.83,31.87,113500.0,24.7883,24.8117,24.7727,24.8039,113500.0
2013-08-02 14:30:00,31.88,31.92,31.86,31.91,118100.0,24.8117,24.8428,24.7961,24.835,118100.0
2013-08-02 14:40:00,31.92,31.93,31.9,31.9,110100.0,24.8428,24.8506,24.8272,24.8272,110100.0
2013-08-02 14:50:00,31.9,31.91,31.88,31.89,114200.0,24.8272,24.835,24.8117,24.8194,114200.0
2013-08-02 15:00:00,31.89,31.93,31.89,31.92,114200.0,24.8194,24.8506,24.8194,24.8428,114200.0
2013-08-02 15:10:00,31.92,31.93,31.84,31.84,161800.0,24.8428,24.8506,24.7805,24.7805,161800.0
2013-08-02 15:20:00,31.85,31.89,31.84,31.87,104100.0,24.7883,24.8194,24.7805,24.8039,104100.0
2013-08-02 15:30:00,31.88,31.91,31.86,31.9,152400.0,24.8117,24.835,24.7961,24.8272,152400.0
2013-08-02 15:40:00,31.9,31.95,31.89,31.91,221300.0,24.8272,24.8661,24.8194,24.835,221300.0
2013-08-02 15:50:00,31.92,32.0,31.91,31.94,793900.0,24.8428,24.9051,24.835,24.8584,793900.0
2013-08-05 09:30:00,31.76,31.86,31.66,31.82,296400.0,24.7183,24.7961,24.6404,24.765,296400.0
2013-08-05 09:40:00,31.82,31.83,31.65,31.67,240500.0,24.765,24.7727,24.6327,24.6482,240500.0
2013-08-05 09:50:00,31.66,31.69,31.58,31.61,164000.0,24.6404,24.6638,24.5782,24.6015,164000.0
2013-08-05 10:00:00,31.61,31.62,31.57,31.57,182500.0,24.6015,24.6093,24.5704,24.5704,182500.0
2013-08-05 10:10:00,31.57,31.58,31.48,31.52,302500.0,24.5704,24.5782,24.5004,24.5315,302500.0
2013-08-05 10:20:00,31.52,31.57,31.51,31.57,135800.0,24.5315,24.5704,24.5237,24.5704,135800.0
2013-08-05 10:30:00,31.56,31.61,31.55,31.56,134400.0,24.5626,24.6015,24.5548,24.5626,134400.0
2013-08-05 10:40:00,31.57,31.64,31.57,31.64,91200.0,24.5704,24.6249,24.5704,24.6249,91200.0
2013-08-05 10:50:00,31.64,31.65,31.59,31.61,147300.0,24.6249,24.6327,24.586,24.6015,147300.0
2013-08-05 11:00:00,31.62,31.66,31.6,31.65,99000.0,24.6093,24.6404,24.5937,24.6327,99000.0
2013-08-05 11:10:00,31.64,31.67,31.63,31.67,74000.0,24.6249,24.6482,24.6171,24.6482,74000.0
2013-08-05 11:20:00,31.67,31.74,31.65,31.7,99900.0,24.6482,24.7027,24.6327,24.6716,99900.0
2013-08-05 11:30:00,31.71,31.74,31.69,31.71,139700.0,24.6794,24.7027,24.6638,24.6794,139700.0
2013-08-05 11:40:00,31.71,31.74,31.71,31.73,70300.0,24.6794,24.7027,24.6794,24.6949,70300.0
2013-08-05 11:50:00,31.73,31.73,31.7,31.71,68400.0,24.6949,24.6949,24.6716,24.6794,68400.0
2013-08-05 12:00:00,31.71,31.73,31.69,31.72,107000.0,24.6794,24.6949,24.6638,24.6871,107000.0
2013-08-05 12:10:00,31.72,31.74,31.71,31.74,30700.0,24.6871,24.7027,24.6794,24.7027,30700.0
2013-08-05 12:20:00,31.74,31.76,31.72,31.73,68700.0,24.7027,24.7183,24.6871,24.6949,68700.0
2013-08-05 12:30:00,31.73,31.74,31.69,31.72,121900.0,24.6949,24.7027,24.6638,24.6871,121900.0
2013-08-05 12:40:00,31.71,31.73,31.7,31.72,66700.0,24.6794,24.6949,24.6716,24.6871,66700.0
2013-08-05 12:50:00,31.72,31.75,31.7,31.75,67200.0,24.6871,24.7105,24.6716,24.7105,67200.0
2013-08-05 13:00:00,31.74,31.75,31.69,31.71,117800.0,24.7027,24.7105,24.6638,24.6794,117800.0
2013-08-05 13:10:00,31.71,31.76,31.7,31.75,94200.0,24.6794,24.7183,24.6716,24.7105,94200.0
2013-08-05 13:20:00,31.75,31.77,31.73,31.74,87600.0,24.7105,24.7261,24.6949,24.7027,87600.0
2013-08-05 13:30:00,31.74,31.76,31.73,31.73,81500.0,24.7027,24.7183,24.6949,24.6949,81500.0
2013-08-05 13:40:00,31.73,31.76,31.73,31.75,61100.0,24.6949,24.7183,24.6949,24.7105,61100.0
2013-08-05 13:50:00,31.74,31.8,31.74,31.76,141200.0,24.7027,24.7494,24.7027,24.7183,141200.0
2013-08-05 14:00:00,31.76,31.77,31.72,31.75,127900.0,24.7183,24.7261,24.6871,24.7105,127900.0
2013-08-05 14:10:00,31.74,31.75,31.72,31.72,76900.0,24.7027,24.7105,24.6871,24.6871,76900.0
2013-08-05 14:20:00,31.71,31.73,31.69,31.72,73600.0,24.6794,24.6949,24.6638,24.6871,73600.0
2013-08-05 14:30:00,31.72,31.75,31.71,31.75,51400.0,24.6871,24.7105,24.6794,24.7105,51400.0
2013-08-05 14:40:00,31.75,31.75,31.72,31.72,74700.0,24.7105,24.7105,24.6871,24.6871,74700.0
2013-08-05 14:50:00,31.72,31.75,31.71,31.74,88300.0,24.6871,24.7105,24.6794,24.7027,88300.0
2013-08-05 15:00:00,31.74,31.77,31.73,31.76,166700.0,24.7027,24.7261,24.6949,24.7183,166700.0
2013-08-05 15:10:00,31.75,31.76,31.74,31.75,62300.0,24.7105,24.7183,24.7027,24.7105,62300.0
2013-08-05 15:20:00,31.76,31.77,31.73,31.76,162900.0,24.7183,24.7261,24.6949,24.7183,162900.0
2013-08-05 15:30:00,31.76,31.79,31.75,31.78,207000.0,24.7183,24.7416,24.7105,24.7338,207000.0
2013-08-05 15:40:00,31.78,31.79,31.74,31.77,173200.0,24.7338,24.7416,24.7027,24.7261,173200.0
2013-08-05 15:50:00,31.77,31.79,31.74,31.77,438900.0,24.7261,24.7416,24.7027,24.7261,438900.0
2013-08-06 09:30:00,31.53,31.66,31.5,31.62,258600.0,24.5393,24.6404,24.5159,24.6093,258600.0
2013-08-06 09:40:00,31.61,31.67,31.57,31.65,153600.0,24.6015,24.6482,24.5704,24.6327,153600.0
2013-08-06 09:50:00,31.65,31.66,31.56,31.56,196800.0,24.6327,24.6404,24.5626,24.5626,196800.0
2013-08-06 10:00:00,31.57,31.59,31.54,31.56,121700.0,24.5704,24.586,24.547,24.5626,121700.0
2013-08-06 10:10:00,31.56,31.6,31.52,31.56,177600.0,24.5626,24.5937,24.5315,24.5626,177600.0
2013-08-06 10:20:00,31.56,31.6,31.52,31.58,159700.0,24.5626,24.5937,24.5315,24.5782,159700.0
2013-08-06 10:30:00,31.58,31.6,31.55,31.59,170800.0,24.5782,24.5937,24.5548,24.586,170800.0
2013-08-06 10:40:00,31.58,31.72,31.56,31.72,235200.0,24.5782,24.6871,24.5626,24.6871,235200.0
2013-08-06 10:50:00,31.72,31.73,31.67,31.68,185300.0,24.6871,24.6949,24.6482,24.656,185300.0
2013-08-06 11:00:00,31.68,31.68,31.63,31.63,122800.0,24.656,24.656,24.6171,24.6171,122800.0
2013-08-06 11:10:00,31.64,31.66,31.63,31.64,201300.0,24.6249,24.6404,24.6171,24.6249,201300.0
2013-08-06 11:20:00,31.65,31.65,31.59,31.6,150100.0,24.6327,24.6327,24.586,24.5937,150100.0
2013-08-06 11:30:00,31.61,31.63,31.6,31.63,129400.0,24.6015,24.6171,24.5937,24.6171,129400.0
2013-08-06 11:40:00,31.63,31.71,31.63,31.71,152600.0,24.6171,24.6794,24.6171,24.6794,152600.0
2013-08-06 11:50:00,31.71,31.75,31.7,31.74,139000.0,24.6794,24.7105,24.6716,24.7027,139000.0
2013-08-06 12:00:00,31.75,31.75,31.7,31.71,144500.0,24.7105,24.7105,24.6716,24.6794,144500.0
2013-08-06 12:10:00,31.72,31.72,31.69,31.71,96700.0,24.6871,24.6871,24.6638,24.6794,96700.0
2013-08-06 12:20:00,31.71,31.76,31.71,31.76,82900.0,24.6794,24.7183,24.6794,24.7183,82900.0
2013-08-06 12:30:00,31.76,31.8,31.76,31.76,96200.0,24.7183,24.7494,24.7183,24.7183,96200.0
2013-08-06 12:40:00,31.77,31.83,31.76,31.83,144500.0,24.7261,24.7727,24.7183,24.7727,144500.0
2013-08-06 12:50:00,31.83,31.84,31.82,31.84,76700.0,24.7727,24.7805,24.765,24.7805,76700.0
2013-08-06 13:00:00,31.83,31.89,31.83,31.87,159000.0,24.7727,24.8194,24.7727,24.8039,159000.0
2013-08-06 13:10:00,31.87,31.87,31.83,31.85,62000.0,24.8039,24.8039,24.7727,24.7883,62000.0
2013-08-06 13:20:00,31.85,31.87,31.83,31.84,89800.0,24.7883,24.8039,24.7727,24.7805,89800.0
2013-08-06 13:30:00,31.83,31.84,31.81,31.83,96400.0,24.7727,24.7805,24.7572,24.7727,96400.0
2013-08-06 13:40:00,31.82,31.83,31.81,31.82,58100.0,24.765,24.7727,24.7572,24.765,58100.0
2013-08-06 13:50:00,31.81,31.82,31.79,31.79,123600.0,24.7572,24.765,24.7416,24.7416,123600.0
2013-08-06 14:00:00,31.8,31.8,31.74,31.74,108900.0,24.7494,24.7494,24.7027,24.7027,108900.0
2013-08-06 14:10:00,31.75,31.79,31.75,31.77,93300.0,24.7105,24.7416,24.7105,24.7261,93300.0
2013-08-06 14:20:00,31.77,31.83,31.76,31.82,112500.0,24.7261,24.7727,24.7183,24.765,112500.0
2013-08-06 14:30:00,31.82,31.84,31.81,31.84,101200.0,24.765,24.7805,24.7572,24.7805,101200.0
2013-08-06 14:40:00,31.84,31.86,31.8,31.84,192900.0,24.7805,24.7961,24.7494,24.7805,192900.0
2013-08-06 14:50:00,31.84,31.9,31.84,31.89,144100.0,24.7805,24.8272,24.7805,24.8194,144100.0
2013-08-06 15:00:00,31.89,31.91,31.86,31.87,245200.0,24.8194,24.835,24.7961,24.8039,245200.0
2013-08-06 15:10:00,31.87,31.9,31.83,31.9,222300.0,24.8039,24.8272,24.7727,24.8272,222300.0
2013-08-06 15:20:00,31.9,31.92,31.86,31.87,177400.0,24.8272,24.8428,24.7961,24.8039,177400.0
2013-08-06 15:30:00,31.86,31.87,31.84,31.87,165900.0,24.7961,24.8039,24.7805,24.8039,165900.0
2013-08-06 15:40:00,31.87,31.9,31.87,31.87,209800.0,24.8039,24.8272,24.8039,24.8039,209800.0
2013-08-06 15:50:00,31.87,31.88,31.81,31.86,501000.0,24.8039,24.8117,24.7572,24.7961,501000.0
2013-08-07 09:30:00,31.51,31.91,31.49,31.7,305300.0,24.5237,24.835,24.5081,24.6716,305300.0
2013-08-07 09:40:00,31.69,31.69,31.45,31.56,458700.0,24.6638,24.6638,24.477,24.5626,458700.0
2013-08-07 09:50:00,31.56,31.57,31.36,31.43,396100.0,24.5626,24.5704,24.407,24.4614,396100.0
2013-08-07 10:00:00,31.43,31.47,31.31,31.46,354600.0,24.4614,24.4926,24.368,24.4848,354600.0
2013-08-07 10:10:00,31.47,31.47,31.32,31.46,340600.0,24.4926,24.4926,24.3758,24.4848,340600.0
2013-08-07 10:20:00,31.47,31.52,31.42,31.5,331000.0,24.4926,24.5315,24.4537,24.5159,331000.0
2013-08-07 10:30:00,31.5,31.61,31.45,31.61,354300.0,24.5159,24.6015,24.477,24.6015,354300.0
2013-08-07 10:40:00,31.61,31.62,31.49,31.53,200400.0,24.6015,24.6093,24.5081,24.5393,200400.0
2013-08-07 10:50:00,31.53,31.53,31.47,31.49,165000.0,24.5393,24.5393,24.4926,24.5081,165000.0
2013-08-07 11:00:00,31.49,31.5,31.44,31.48,233100.0,24.5081,24.5159,24.4692,24.5004,233100.0
2013-08-07 11:10:00,31.48,31.53,31.43,31.43,176100.0,24.5004,24.5393,24.4614,24.4614,176100.0
2013-08-07 11:20:00,31.44,31.46,31.42,31.42,167600.0,24.4692,24.4848,24.4537,24.4537,167600.0
2013-08-07 11:30:00,31.42,31.43,31.36,31.43,159100.0,24.4537,24.4614,24.407,24.4614,159100.0
2013-08-07 11:40:00,31.43,31.43,31.38,31.4,169300.0,24.4614,24.4614,24.4225,24.4381,169300.0
2013-08-07 11:50:00,31.4,31.4,31.34,31.38,240800.0,24.4381,24.4381,24.3914,24.4225,240800.0
2013-08-07 12:00:00,31.38,31.38,31.31,31.36,193100.0,24.4225,24.4225,24.368,24.407,193100.0
2013-08-07 12:10:00,31.37,31.42,31.36,31.41,216200.0,24.4147,24.4537,24.407,24.4459,216200.0
2013-08-07 12:20:00,31.42,31.43,31.41,31.41,101700.0,24.4537,24.4614,24.4459,24.4459,101700.0
2013-08-07 12:30:00,31.42,31.49,31.41,31.49,123000.0,24.4537,24.5081,24.4459,24.5081,123000.0
2013-08-07 12:40:00,31.49,31.49,31.46,31.46,109700.0,24.5081,24.5081,24.4848,24.4848,109700.0
2013-08-07 12:50:00,31.46,31.46,31.43,31.44,110200.0,24.4848,24.4848,24.4614,24.4692,110200.0
2013-08-07 13:00:00,31.44,31.45,31.39,31.42,212400.0,24.4692,24.477,24.4303,24.4537,212400.0
2013-08-07 13:10:00,31.42,31.44,31.39,31.39,142400.0,24.4537,24.4692,24.4303,24.4303,142400.0
2013-08-07 13:20:00,31.39,31.42,31.38,31.38,159500.0,24.4303,24.4537,24.4225,24.4225,159500.0
2013-08-07 13:30:00,31.38,31.39,31.35,31.37,235900.0,24.4225,24.4303,24.3992,24.4147,235900.0
2013-08-07 13:40:00,31.37,31.37,31.32,31.35,193000.0,24.4147,24.4147,24.3758,24.3992,193000.0
2013-08-07 13:50:00,31.35,31.35,31.33,31.35,167500.0,24.3992,24.3992,24.3836,24.3992,167500.0
2013-08-07 14:00:00,31.35,31.37,31.32,31.32,112300.0,24.3992,24.4147,24.3758,24.3758,112300.0
2013-08-07 14:10:00,31.32,31.33,31.24,31.25,382000.0,24.3758,24.3836,24.3136,24.3213,382000.0
2013-08-07 14:20:00,31.25,31.26,31.15,31.17,306000.0,24.3213,24.3291,24.2435,24.2591,306000.0
2013-08-07 14:30:00,31.17,31.28,31.14,31.27,326200.0,24.2591,24.3447,24.2357,24.3369,326200.0
2013-08-07 14:40:00,31.28,31.29,31.17,31.18,191400.0,24.3447,24.3525,24.2591,24.2669,191400.0
2013-08-07 14:50:00,31.17,31.25,31.16,31.25,372500.0,24.2591,24.3213,24.2513,24.3213,372500.0
2013-08-07 15:00:00,31.25,31.32,31.24,31.3,315700.0,24.3213,24.3758,24.3136,24.3603,315700.0
2013-08-07 15:10:00,31.3,31.35,31.3,31.35,252300.0,24.3603,24.3992,24.3603,24.3992,252300.0
2013-08-07 15:20:00,31.35,31.35,31.28,31.29,240200.0,24.3992,24.3992,24.3447,24.3525,240200.0
2013-08-07 15:30:00,31.3,31.32,31.24,31.32,291300.0,24.3603,24.3758,24.3136,24.3758,291300.0
2013-08-07 15:40:00,31.32,31.37,31.29,31.3,381200.0,24.3758,24.4147,24.3525,24.3603,381200.0
2013-08-07 15:50:00,31.3,31.32,31.24,31.25,563200.0,24.3603,24.3758,24.3136,24.3213,563200.0
2013-08-08 09:30:00,31.98,32.0,31.57,31.96,1435100.0,24.8895,24.9051,24.5704,24.8739,1435100.0
2013-08-08 09:40:00,31.97,32.84,31.94,32.79,2118100.0,24.8817,25.5588,24.8584,25.5199,2118100.0
2013-08-08 09:50:00,32.79,32.91,32.32,32.41,1062800.0,25.5199,25.6133,25.1541,25.2242,1062800.0
2013-08-08 10:00:00,32.41,32.53,32.28,32.3,1130500.0,25.2242,25.3175,25.123,25.1385,1130500.0
2013-08-08 10:10:00,32.29,32.36,32.19,32.35,597100.0,25.1308,25.1852,25.0529,25.1775,597100.0
2013-08-08 10:20:00,32.35,32.51,32.34,32.45,911200.0,25.1775,25.302,25.1697,25.2553,911200.0
2013-08-08 10:30:00,32.45,32.47,32.36,32.41,803200.0,25.2553,25.2709,25.1852,25.2242,803200.0
2013-08-08 10:40:00,32.4,32.44,32.4,32.4,446900.0,25.2164,25.2475,25.2164,25.2164,446900.0
2013-08-08 10:50:00,32.4,32.49,32.39,32.42,513900.0,25.2164,25.2864,25.2086,25.2319,513900.0
2013-08-08 11:00:00,32.41,32.45,32.31,32.45,402100.0,25.2242,25.2553,25.1463,25.2553,402100.0
2013-08-08 11:10:00,32.45,32.45,32.37,32.37,295900.0,25.2553,25.2553,25.193,25.193,295900.0
2013-08-08 11:20:00,32.37,32.38,32.31,32.32,199200.0,25.193,25.2008,25.1463,25.1541,199200.0
2013-08-08 11:30:00,32.33,32.41,32.33,32.41,251600.0,25.1619,25.2242,25.1619,25.2242,251600.0
2013-08-08 11:40:00,32.41,32.43,32.38,32.41,171000.0,25.2242,25.2397,25.2008,25.2242,171000.0
2013-08-08 11:50:00,32.41,32.46,32.37,32.46,373100.0,25.2242,25.2631,25.193,25.2631,373100.0
2013-08-08 12:00:00,32.46,32.6,32.45,32.59,414400.0,25.2631,25.372,25.2553,25.3642,414400.0
2013-08-08 12:10:00,32.59,32.69,32.57,32.69,453700.0,25.3642,25.4421,25.3487,25.4421,453700.0
2013-08-08 12:20:00,32.7,32.74,32.66,32.73,325200.0,25.4499,25.481,25.4187,25.4732,325200.0
2013-08-08 12:30:00,32.72,32.79,32.69,32.74,491100.0,25.4654,25.5199,25.4421,25.481,491100.0
2013-08-08 12:40:00,32.74,32.83,32.67,32.68,359900.0,25.481,25.551,25.4265,25.4343,359900.0
2013-08-08 12:50:00,32.67,32.74,32.67,32.74,112100.0,25.4265,25.481,25.4265,25.481,112100.0
2013-08-08 13:00:00,32.74,32.78,32.73,32.76,431900.0,25.481,25.5121,25.4732,25.4966,431900.0
2013-08-08 13:10:00,32.76,32.77,32.71,32.71,146500.0,25.4966,25.5043,25.4576,25.4576,146500.0
2013-08-08 13:20:00,32.71,32.73,32.64,32.69,200500.0,25.4576,25.4732,25.4032,25.4421,200500.0
2013-08-08 13:30:00,32.68,32.69,32.54,32.55,332700.0,25.4343,25.4421,25.3253,25.3331,332700.0
2013-08-08 13:40:00,32.55,32.68,32.55,32.67,371500.0,25.3331,25.4343,25.3331,25.4265,371500.0
2013-08-08 13:50:00,32.67,32.71,32.63,32.69,285200.0,25.4265,25.4576,25.3954,25.4421,285200.0
2013-08-08 14:00:00,32.69,32.73,32.61,32.61,190100.0,25.4421,25.4732,25.3798,25.3798,190100.0
2013-08-08 14:10:00,32.62,32.65,32.61,32.63,125800.0,25.3876,25.4109,25.3798,25.3954,125800.0
2013-08-08 14:20:00,32.63,32.7,32.62,32.7,163400.0,25.3954,25.4499,25.3876,25.4499,163400.0
2013-08-08 14:30:00,32.69,32.7,32.56,32.58,118600.0,25.4421,25.4499,25.3409,25.3565,118600.0
2013-08-08 14:40:00,32.58,32.65,32.56,32.63,341700.0,25.3565,25.4109,25.3409,25.3954,341700.0
2013-08-08 14:50:00,32.63,32.63,32.57,32.6,174200.0,25.3954,25.3954,25.3487,25.372,174200.0
2013-08-08 15:00:00,32.59,32.69,32.59,32.69,154000.0,25.3642,25.4421,25.3642,25.4421,154000.0
2013-08-08 15:10:00,32.68,32.69,32.63,32.63,247300.0,25.4343,25.4421,25.3954,25.3954,247300.0
2013-08-08 15:20:00,32.64,32.64,32.58,32.59,172800.0,25.4032,25.4032,25.3565,25.3642,172800.0
2013-08-08 15:30:00,32.58,32.7,32.58,32.69,378600.0,25.3565,25.4499,25.3565,25.4421,378600.0
2013-08-08 15:40:00,32.69,32.73,32.68,32.71,458300.0,25.4421,25.4732,25.4343,25.4576,458300.0
2013-08-08 15:50:00,32.7,32.73,32.68,32.71,893400.0,25.4499,25.4732,25.4343,25.4576,893400.0
2013-08-09 09:30:00,32.43,32.67,32.43,32.66,472500.0,25.2397,25.4265,25.2397,25.4187,472500.0
2013-08-09 09:40:00,32.66,32.7,32.63,32.68,252600.0,25.4187,25.4499,25.3954,25.4343,252600.0
2013-08-09 09:50:00,32.69,32.69,32.5,32.5,208300.0,25.4421,25.4421,25.2942,25.2942,208300.0
2013-08-09 10:00:00,32.51,32.53,32.34,32.4,290000.0,25.302,25.3175,25.1697,25.2164,290000.0
2013-08-09 10:10:00,32.4,32.47,32.34,32.35,279100.0,25.2164,25.2709,25.1697,25.1775,279100.0
2013-08-09 10:20:00,32.35,32.35,32.25,32.31,160300.0,25.1775,25.1775,25.0996,25.1463,160300.0
2013-08-09 10:30:00,32.31,32.32,32.17,32.19,176200.0,25.1463,25.1541,25.0374,25.0529,176200.0
2013-08-09 10:40:00,32.19,32.27,32.17,32.19,308900.0,25.0529,25.1152,25.0374,25.0529,308900.0
2013-08-09 10:50:00,32.18,32.2,32.14,32.19,196900.0,25.0451,25.0607,25.014,25.0529,196900.0
2013-08-09 11:00:00,32.19,32.19,32.08,32.11,201900.0,25.0529,25.0529,24.9673,24.9907,201900.0
2013-08-09 11:10:00,32.11,32.19,32.06,32.06,279300.0,24.9907,25.0529,24.9518,24.9518,279300.0
2013-08-09 11:20:00,32.06,32.06,31.97,32.0,201400.0,24.9518,24.9518,24.8817,24.9051,201400.0
2013-08-09 11:30:00,32.0,32.04,31.98,32.04,105600.0,24.9051,24.9362,24.8895,24.9362,105600.0
2013-08-09 11:40:00,32.05,32.1,32.02,32.1,222400.0,24.944,24.9829,24.9206,24.9829,222400.0
2013-08-09 11:50:00,32.1,32.15,32.09,32.13,72600.0,24.9829,25.0218,24.9751,25.0062,72600.0
2013-08-09 12:00:00,32.13,32.17,32.12,32.17,167200.0,25.0062,25.0374,24.9985,25.0374,167200.0
2013-08-09 12:10:00,32.16,32.2,32.16,32.17,38000.0,25.0296,25.0607,25.0296,25.0374,38000.0
2013-08-09 12:20:00,32.18,32.24,32.17,32.24,150100.0,25.0451,25.0918,25.0374,25.0918,150100.0
2013-08-09 12:30:00,32.24,32.3,32.24,32.3,117600.0,25.0918,25.1385,25.0918,25.1385,117600.0
2013-08-09 12:40:00,32.3,32.32,32.27,32.31,96500.0,25.1385,25.1541,25.1152,25.1463,96500.0
2013-08-09 12:50:00,32.3,32.3,32.23,32.23,42200.0,25.1385,25.1385,25.0841,25.0841,42200.0
2013-08-09 13:00:00,32.23,32.23,32.14,32.15,106800.0,25.0841,25.0841,25.014,25.0218,106800.0
2013-08-09 13:10:00,32.15,32.2,32.12,32.2,156600.0,25.0218,25.0607,24.9985,25.0607,156600.0
2013-08-09 13:20:00,32.2,32.23,32.19,32.22,105300.0,25.0607,25.0841,25.0529,25.0763,105300.0
2013-08-09 13:30:00,32.23,32.25,32.18,32.19,66800.0,25.0841,25.0996,25.0451,25.0529,66800.0
2013-08-09 13:40:00,32.18,32.21,32.17,32.17,47000.0,25.0451,25.0685,25.0374,25.0374,47000.0
2013-08-09 13:50:00,32.17,32.21,32.17,32.21,80500.0,25.0374,25.0685,25.0374,25.0685,80500.0
2013-08-09 14:00:00,32.2,32.22,32.14,32.14,88200.0,25.0607,25.0763,25.014,25.014,88200.0
2013-08-09 14:10:00,32.14,32.18,32.12,32.16,53100.0,25.014,25.0451,24.9985,25.0296,53100.0
2013-08-09 14:20:00,32.16,32.2,32.16,32.19,60900.0,25.0296,25.0607,25.0296,25.0529,60900.0
2013-08-09 14:30:00,32.2,32.2,32.07,32.09,104700.0,25.0607,25.0607,24.9595,24.9751,104700.0
2013-08-09 14:40:00,32.08,32.14,32.08,32.14,81800.0,24.9673,25.014,24.9673,25.014,81800.0
2013-08-09 14:50:00,32.14,32.15,32.11,32.15,120900.0,25.014,25.0218,24.9907,25.0218,120900.0
2013-08-09 15:00:00,32.15,32.17,32.15,32.17,144500.0,25.0218,25.0374,25.0218,25.0374,144500.0
2013-08-09 15:10:00,32.17,32.18,32.14,32.16,86800.0,25.0374,25.0451,25.014,25.0296,86800.0
2013-08-09 15:20:00,32.16,32.19,32.13,32.13,159100.0,25.0296,25.0529,25.0062,25.0062,159100.0
2013-08-09 15:30:00,32.14,32.15,32.09,32.14,323500.0,25.014,25.0218,24.9751,25.014,323500.0
2013-08-09 15:40:00,32.14,32.18,32.11,32.12,248900.0,25.014,25.0451,24.9907,24.9985,248900.0
2013-08-09 15:50:00,32.13,32.16,32.09,32.16,481300.0,25.0062,25.0296,24.9751,25.0296,481300.0
2013-08-12 09:30:00,31.91,32.09,31.75,31.87,292200.0,24.835,24.9751,24.7105,24.8039,292200.0
2013-08-12 09:40:00,31.86,31.93,31.79,31.9,348300.0,24.7961,24.8506,24.7416,24.8272,348300.0
2013-08-12 09:50:00,31.9,32.01,31.9,31.95,523700.0,24.8272,24.9128,24.8272,24.8661,523700.0
2013-08-12 10:00:00,31.95,31.96,31.8,31.9,333700.0,24.8661,24.8739,24.7494,24.8272,333700.0
2013-08-12 10:10:00,31.9,31.92,31.82,31.88,277500.0,24.8272,24.8428,24.765,24.8117,277500.0
2013-08-12 10:20:00,31.88,31.89,31.8,31.81,267100.0,24.8117,24.8194,24.7494,24.7572,267100.0
2013-08-12 10:30:00,31.8,31.84,31.76,31.81,283100.0,24.7494,24.7805,24.7183,24.7572,283100.0
2013-08-12 10:40:00,31.8,31.84,31.8,31.81,131000.0,24.7494,24.7805,24.7494,24.7572,131000.0
2013-08-12 10:50:00,31.81,31.81,31.76,31.77,171800.0,24.7572,24.7572,24.7183,24.7261,171800.0
2013-08-12 11:00:00,31.76,31.79,31.73,31.74,216300.0,24.7183,24.7416,24.6949,24.7027,216300.0
2013-08-12 11:10:00,31.74,31.77,31.73,31.77,137600.0,24.7027,24.7261,24.6949,24.7261,137600.0
2013-08-12 11:20:00,31.77,31.78,31.73,31.74,172700.0,24.7261,24.7338,24.6949,24.7027,172700.0
2013-08-12 11:30:00,31.74,31.76,31.73,31.76,194900.0,24.7027,24.7183,24.6949,24.7183,194900.0
2013-08-12 11:40:00,31.76,31.76,31.6,31.6,316200.0,24.7183,24.7183,24.5937,24.5937,316200.0
2013-08-12 11:50:00,31.61,31.72,31.6,31.72,187700.0,24.6015,24.6871,24.5937,24.6871,187700.0
2013-08-12 12:00:00,31.72,31.79,31.72,31.78,187300.0,24.6871,24.7416,24.6871,24.7338,187300.0
2013-08-12 12:10:00,31.78,31.8,31.75,31.8,122400.0,24.7338,24.7494,24.7105,24.7494,122400.0
2013-08-12 12:20:00,31.79,31.85,31.79,31.84,95300.0,24.7416,24.7883,24.7416,24.7805,95300.0
2013-08-12 12:30:00,31.85,31.89,31.85,31.86,139100.0,24.7883,24.8194,24.7883,24.7961,139100.0
2013-08-12 12:40:00,31.86,31.91,31.85,31.88,105200.0,24.7961,24.835,24.7883,24.8117,105200.0
2013-08-12 12:50:00,31.87,31.91,31.87,31.91,55800.0,24.8039,24.835,24.8039,24.835,55800.0
2013-08-12 13:00:00,31.91,31.92,31.87,31.89,86200.0,24.835,24.8428,24.8039,24.8194,86200.0
2013-08-12 13:10:00,31.89,31.89,31.84,31.86,129400.0,24.8194,24.8194,24.7805,24.7961,129400.0
2013-08-12 13:20:00,31.87,31.9,31.85,31.85,150600.0,24.8039,24.8272,24.7883,24.7883,150600.0
2013-08-12 13:30:00,31.85,31.87,31.83,31.83,269700.0,24.7883,24.8039,24.7727,24.7727,269700.0
2013-08-12 13:40:00,31.84,31.86,31.8,31.81,137100.0,24.7805,24.7961,24.7494,24.7572,137100.0
2013-08-12 13:50:00,31.81,31.87,31.79,31.86,235600.0,24.7572,24.8039,24.7416,24.7961,235600.0
2013-08-12 14:00:00,31.86,31.86,31.84,31.86,75700.0,24.7961,24.7961,24.7805,24.7961,75700.0
2013-08-12 14:10:00,31.86,31.86,31.82,31.82,86900.0,24.7961,24.7961,24.765,24.765,86900.0
2013-08-12 14:20:00,31.82,31.83,31.77,31.77,115200.0,24.765,24.7727,24.7261,24.7261,115200.0
2013-08-12 14:30:00,31.78,31.78,31.72,31.76,231100.0,24.7338,24.7338,24.6871,24.7183,231100.0
2013-08-12 14:40:00,31.76,31.82,31.76,31.82,348400.0,24.7183,24.765,24.7183,24.765,348400.0
2013-08-12 14:50:00,31.82,31.82,31.79,31.81,96800.0,24.765,24.765,24.7416,24.7572,96800.0
2013-08-12 15:00:00,31.81,31.82,31.79,31.82,117000.0,24.7572,24.765,24.7416,24.765,117000.0
2013-08-12 15:10:00,31.82,31.87,31.8,31.87,156500.0,24.765,24.8039,24.7494,24.8039,156500.0
2013-08-12 15:20:00,31.87,31.89,31.85,31.89,131300.0,24.8039,24.8194,24.7883,24.8194,131300.0
2013-08-12 15:30:00,31.89,31.9,31.84,31.86,176000.0,24.8194,24.8272,24.7805,24.7961,176000.0
2013-08-12 15:40:00,31.86,31.93,31.86,31.9,222500.0,24.7961,24.8506,24.7961,24.8272,222500.0
2013-08-12 15:50:00,31.89,31.92,31.85,31.87,468600.0,24.8194,24.8428,24.7883,24.8039,468600.0
2013-08-13 09:30:00,31.98,32.09,31.89,32.05,377900.0,24.8895,24.9751,24.8194,24.944,377900.0
2013-08-13 09:40:00,32.05,32.29,32.03,32.27,625300.0,24.944,25.1308,24.9284,25.1152,625300.0
2013-08-13 09:50:00,32.27,32.27,32.08,32.13,334700.0,25.1152,25.1152,24.9673,25.0062,334700.0
2013-08-13 10:00:00,32.13,32.13,32.0,32.04,421100.0,25.0062,25.0062,24.9051,24.9362,421100.0
2013-08-13 10:10:00,32.04,32.08,31.97,32.01,368700.0,24.9362,24.9673,24.8817,24.9128,368700.0
2013-08-13 10:20:00,32.01,32.09,31.97,32.09,154400.0,24.9128,24.9751,24.8817,24.9751,154400.0
2013-08-13 10:30:00,32.09,32.15,32.04,32.15,169100.0,24.9751,25.0218,24.9362,25.0218,169100.0
2013-08-13 10:40:00,32.15,32.21,32.14,32.2,123100.0,25.0218,25.0685,25.014,25.0607,123100.0
2013-08-13 10:50:00,32.21,32.21,32.11,32.16,152000.0,25.0685,25.0685,24.9907,25.0296,152000.0
2013-08-13 11:00:00,32.15,32.2,32.14,32.19,178100.0,25.0218,25.0607,25.014,25.0529,178100.0
2013-08-13 11:10:00,32.2,32.22,32.16,32.2,159100.0,25.0607,25.0763,25.0296,25.0607,159100.0
2013-08-13 11:20:00,32.2,32.26,32.19,32.24,132600.0,25.0607,25.1074,25.0529,25.0918,132600.0
2013-08-13 11:30:00,32.24,32.32,32.24,32.26,122300.0,25.0918,25.1541,25.0918,25.1074,122300.0
2013-08-13 11:40:00,32.27,32.29,32.2,32.2,110200.0,25.1152,25.1308,25.0607,25.0607,110200.0
2013-08-13 11:50:00,32.2,32.21,32.14,32.17,112200.0,25.0607,25.0685,25.014,25.0374,112200.0
2013-08-13 12:00:00,32.16,32.17,32.12,32.12,144000.0,25.0296,25.0374,24.9985,24.9985,144000.0
2013-08-13 12:10:00,32.12,32.18,32.11,32.17,215500.0,24.9985,25.0451,24.9907,25.0374,215500.0
2013-08-13 12:20:00,32.17,32.21,32.14,32.18,133800.0,25.0374,25.0685,25.014,25.0451,133800.0
2013-08-13 12:30:00,32.18,32.26,32.18,32.26,88800.0,25.0451,25.1074,25.0451,25.1074,88800.0
2013-08-13 12:40:00,32.26,32.3,32.24,32.28,75000.0,25.1074,25.1385,25.0918,25.123,75000.0
2013-08-13 12:50:00,32.28,32.3,32.23,32.25,80800.0,25.123,25.1385,25.0841,25.0996,80800.0
2013-08-13 13:00:00,32.25,32.27,32.23,32.26,160300.0,25.0996,25.1152,25.0841,25.1074,160300.0
2013-08-13 13:10:00,32.26,32.26,32.2,32.2,94500.0,25.1074,25.1074,25.0607,25.0607,94500.0
2013-08-13 13:20:00,32.21,32.25,32.2,32.21,56900.0,25.0685,25.0996,25.0607,25.0685,56900.0
2013-08-13 13:30:00,32.21,32.21,32.13,32.14,52800.0,25.0685,25.0685,25.0062,25.014,52800.0
2013-08-13 13:40:00,32.15,32.15,32.11,32.12,64800.0,25.0218,25.0218,24.9907,24.9985,64800.0
2013-08-13 13:50:00,32.12,32.16,32.12,32.13,76200.0,24.9985,25.0296,24.9985,25.0062,76200.0
2013-08-13 14:00:00,32.13,32.14,32.09,32.13,107200.0,25.0062,25.014,24.9751,25.0062,107200.0
2013-08-13 14:10:00,32.13,32.16,32.12,32.16,46900.0,25.0062,25.0296,24.9985,25.0296,46900.0
2013-08-13 14:20:00,32.16,32.17,32.1,32.12,92400.0,25.0296,25.0374,24.9829,24.9985,92400.0
2013-08-13 14:30:00,32.12,32.12,32.0,32.0,103900.0,24.9985,24.9985,24.9051,24.9051,103900.0
2013-08-13 14:40:00,32.0,32.08,31.99,32.06,120600.0,24.9051,24.9673,24.8973,24.9518,120600.0
2013-08-13 14:50:00,32.07,32.11,32.04,32.06,247800.0,24.9595,24.9907,24.9362,24.9518,247800.0
2013-08-13 15:00:00,32.06,32.09,32.05,32.09,133500.0,24.9518,24.9751,24.944,24.9751,133500.0
2013-08-13 15:10:00,32.09,32.12,32.08,32.11,120500.0,24.9751,24.9985,24.9673,24.9907,120500.0
2013-08-13 15:20:00,32.12,32.19,32.1,32.14,283400.0,24.9985,25.0529,24.9829,25.014,283400.0
2013-08-13 15:30:00,32.15,32.16,32.09,32.14,152500.0,25.0218,25.0296,24.9751,25.014,152500.0
2013-08-13 15:40:00,32.14,32.18,32.11,32.13,145100.0,25.014,25.0451,24.9907,25.0062,145100.0
2013-08-13 15:50:00,32.13,32.13,32.08,32.08,236800.0,25.0062,25.0062,24.9673,24.9673,236800.0
2013-08-14 09:30:00,31.95,31.99,31.78,31.89,224000.0,24.8661,24.8973,24.7338,24.8194,224000.0
2013-08-14 09:40:00,31.89,31.91,31.8,31.83,195400.0,24.8194,24.835,24.7494,24.7727,195400.0
2013-08-14 09:50:00,31.82,31.83,31.71,31.72,210100.0,24.765,24.7727,24.6794,24.6871,210100.0
2013-08-14 10:00:00,31.72,31.75,31.66,31.69,245600.0,24.6871,24.7105,24.6404,24.6638,245600.0
2013-08-14 10:10:00,31.69,31.69,31.64,31.66,267200.0,24.6638,24.6638,24.6249,24.6404,267200.0
2013-08-14 10:20:00,31.66,31.8,31.65,31.79,292800.0,24.6404,24.7494,24.6327,24.7416,292800.0
2013-08-14 10:30:00,31.79,31.8,31.73,31.74,240100.0,24.7416,24.7494,24.6949,24.7027,240100.0
2013-08-14 10:40:00,31.74,31.78,31.73,31.75,163500.0,24.7027,24.7338,24.6949,24.7105,163500.0
2013-08-14 10:50:00,31.75,31.84,31.75,31.82,130900.0,24.7105,24.7805,24.7105,24.765,130900.0
2013-08-14 11:00:00,31.82,31.93,31.81,31.88,216100.0,24.765,24.8506,24.7572,24.8117,216100.0
2013-08-14 11:10:00,31.89,31.9,31.85,31.86,130000.0,24.8194,24.8272,24.7883,24.7961,130000.0
2013-08-14 11:20:00,31.87,31.89,31.83,31.89,122900.0,24.8039,24.8194,24.7727,24.8194,122900.0
2013-08-14 11:30:00,31.89,31.94,31.85,31.86,206800.0,24.8194,24.8584,24.7883,24.7961,206800.0
2013-08-14 11:40:00,31.86,31.87,31.77,31.79,140000.0,24.7961,24.8039,24.7261,24.7416,140000.0
2013-08-14 11:50:00,31.79,31.8,31.75,31.75,93400.0,24.7416,24.7494,24.7105,24.7105,93400.0
2013-08-14 12:00:00,31.76,31.8,31.74,31.76,92000.0,24.7183,24.7494,24.7027,24.7183,92000.0
2013-08-14 12:10:00,31.76,31.83,31.75,31.83,96500.0,24.7183,24.7727,24.7105,24.7727,96500.0
2013-08-14 12:20:00,31.83,31.83,31.79,31.82,73300.0,24.7727,24.7727,24.7416,24.765,73300.0
2013-08-14 12:30:00,31.82,31.82,31.78,31.79,132800.0,24.765,24.765,24.7338,24.7416,132800.0
2013-08-14 12:40:00,31.78,31.81,31.78,31.79,76600.0,24.7338,24.7572,24.7338,24.7416,76600.0
2013-08-14 12:50:00,31.79,31.8,31.77,31.79,62000.0,24.7416,24.7494,24.7261,24.7416,62000.0
2013-08-14 13:00:00,31.8,31.85,31.77,31.85,68300.0,24.7494,24.7883,24.7261,24.7883,68300.0
2013-08-14 13:10:00,31.85,31.85,31.79,31.85,65500.0,24.7883,24.7883,24.7416,24.7883,65500.0
2013-08-14 13:20:00,31.85,31.86,31.82,31.82,52400.0,24.7883,24.7961,24.765,24.765,52400.0
2013-08-14 13:30:00,31.82,31.86,31.79,31.81,106400.0,24.765,24.7961,24.7416,24.7572,106400.0
2013-08-14 13:40:00,31.81,31.86,31.8,31.83,107500.0,24.7572,24.7961,24.7494,24.7727,107500.0
2013-08-14 13:50:00,31.83,31.86,31.78,31.8,96800.0,24.7727,24.7961,24.7338,24.7494,96800.0
2013-08-14 14:00:00,31.8,31.87,31.8,31.87,87000.0,24.7494,24.8039,24.7494,24.8039,87000.0
2013-08-14 14:10:00,31.87,31.89,31.83,31.85,82700.0,24.8039,24.8194,24.7727,24.7883,82700.0
2013-08-14 14:20:00,31.85,31.85,31.81,31.83,103400.0,24.7883,24.7883,24.7572,24.7727,103400.0
2013-08-14 14:30:00,31.83,31.87,31.81,31.84,137300.0,24.7727,24.8039,24.7572,24.7805,137300.0
2013-08-14 14:40:00,31.84,31.86,31.82,31.83,99300.0,24.7805,24.7961,24.765,24.7727,99300.0
2013-08-14 14:50:00,31.83,31.85,31.8,31.8,92900.0,24.7727,24.7883,24.7494,24.7494,92900.0
2013-08-14 15:00:00,31.8,31.82,31.79,31.8,166300.0,24.7494,24.765,24.7416,24.7494,166300.0
2013-08-14 15:10:00,31.81,31.88,31.8,31.84,190800.0,24.7572,24.8117,24.7494,24.7805,190800.0
2013-08-14 15:20:00,31.85,31.87,31.84,31.86,123700.0,24.7883,24.8039,24.7805,24.7961,123700.0
2013-08-14 15:30:00,31.86,31.86,31.76,31.78,112200.0,24.7961,24.7961,24.7183,24.7338,112200.0
2013-08-14 15:40:00,31.77,31.78,31.72,31.74,282800.0,24.7261,24.7338,24.6871,24.7027,282800.0
2013-08-14 15:50:00,31.72,31.73,31.59,31.61,1287900.0,24.6871,24.6949,24.586,24.6015,1287900.0
2013-08-15 09:30:00,31.26,31.3,31.11,31.16,775400.0,24.3291,24.3603,24.2124,24.2513,775400.0
2013-08-15 09:40:00,31.16,31.23,31.08,31.08,781500.0,24.2513,24.3058,24.189,24.189,781500.0
2013-08-15 09:50:00,31.08,31.09,31.0,31.0,353000.0,24.189,24.1968,24.1268,24.1268,353000.0
2013-08-15 10:00:00,31.01,31.05,30.94,30.95,456300.0,24.1346,24.1657,24.0801,24.0879,456300.0
2013-08-15 10:10:00,30.95,31.05,30.94,31.02,732600.0,24.0879,24.1657,24.0801,24.1423,732600.0
2013-08-15 10:20:00,31.02,31.05,30.98,31.01,298200.0,24.1423,24.1657,24.1112,24.1346,298200.0
2013-08-15 10:30:00,31.01,31.05,30.99,31.01,237600.0,24.1346,24.1657,24.119,24.1346,237600.0
2013-08-15 10:40:00,31.0,31.01,30.92,30.98,384400.0,24.1268,24.1346,24.0645,24.1112,384400.0
2013-08-15 10:50:00,30.98,31.01,30.94,30.97,314900.0,24.1112,24.1346,24.0801,24.1034,314900.0
2013-08-15 11:00:00,30.97,31.05,30.96,31.0,271500.0,24.1034,24.1657,24.0956,24.1268,271500.0
2013-08-15 11:10:00,31.01,31.02,30.96,31.0,224200.0,24.1346,24.1423,24.0956,24.1268,224200.0
2013-08-15 11:20:00,31.01,31.04,30.99,31.02,201300.0,24.1346,24.1579,24.119,24.1423,201300.0
2013-08-15 11:30:00,31.02,31.09,31.0,31.08,173700.0,24.1423,24.1968,24.1268,24.189,173700.0
2013-08-15 11:40:00,31.09,31.09,31.05,31.07,189300.0,24.1968,24.1968,24.1657,24.1813,189300.0
2013-08-15 11:50:00,31.07,31.07,31.04,31.05,146800.0,24.1813,24.1813,24.1579,24.1657,146800.0
2013-08-15 12:00:00,31.05,31.06,31.02,31.05,158700.0,24.1657,24.1735,24.1423,24.1657,158700.0
2013-08-15 12:10:00,31.04,31.07,31.04,31.07,75900.0,24.1579,24.1813,24.1579,24.1813,75900.0
2013-08-15 12:20:00,31.07,31.12,31.07,31.11,173200.0,24.1813,24.2202,24.1813,24.2124,173200.0
2013-08-15 12:30:00,31.1,31.13,31.05,31.08,93200.0,24.2046,24.228,24.1657,24.189,93200.0
2013-08-15 12:40:00,31.08,31.08,31.04,31.04,144200.0,24.189,24.189,24.1579,24.1579,144200.0
2013-08-15 12:50:00,31.04,31.12,31.04,31.07,56700.0,24.1579,24.2202,24.1579,24.1813,56700.0
2013-08-15 13:00:00,31.07,31.11,31.05,31.07,280100.0,24.1813,24.2124,24.1657,24.1813,280100.0
2013-08-15 13:10:00,31.07,31.1,31.04,31.09,304500.0,24.1813,24.2046,24.1579,24.1968,304500.0
2013-08-15 13:20:00,31.08,31.13,31.08,31.12,182900.0,24.189,24.228,24.189,24.2202,182900.0
2013-08-15 13:30:00,31.1,31.23,31.1,31.2,424900.0,24.2046,24.3058,24.2046,24.2824,424900.0
2013-08-15 13:40:00,31.2,31.34,31.19,31.34,208600.0,24.2824,24.3914,24.2746,24.3914,208600.0
2013-08-15 13:50:00,31.33,31.34,31.16,31.17,446200.0,24.3836,24.3914,24.2513,24.2591,446200.0
2013-08-15 14:00:00,31.17,31.22,31.12,31.12,260300.0,24.2591,24.298,24.2202,24.2202,260300.0
2013-08-15 14:10:00,31.13,31.13,31.03,31.04,161600.0,24.228,24.228,24.1501,24.1579,161600.0
2013-08-15 14:20:00,31.05,31.15,31.03,31.1,243000.0,24.1657,24.2435,24.1501,24.2046,243000.0
2013-08-15 14:30:00,31.11,31.18,31.1,31.16,182400.0,24.2124,24.2669,24.2046,24.2513,182400.0
2013-08-15 14:40:00,31.16,31.2,31.13,31.13,385400.0,24.2513,24.2824,24.228,24.228,385400.0
2013-08-15 14:50:00,31.14,31.19,31.13,31.16,190700.0,24.2357,24.2746,24.228,24.2513,190700.0
2013-08-15 15:00:00,31.15,31.18,31.12,31.12,486100.0,24.2435,24.2669,24.2202,24.2202,486100.0
2013-08-15 15:10:00,31.12,31.12,31.09,31.1,262000.0,24.2202,24.2202,24.1968,24.2046,262000.0
2013-08-15 15:20:00,31.11,31.12,31.08,31.11,263000.0,24.2124,24.2202,24.189,24.2124,263000.0
2013-08-15 15:30:00,31.11,31.12,31.07,31.1,405900.0,24.2124,24.2202,24.1813,24.2046,405900.0
2013-08-15 15:40:00,31.1,31.18,31.09,31.13,592100.0,24.2046,24.2669,24.1968,24.228,592100.0
2013-08-15 15:50:00,31.13,31.2,31.12,31.16,1189500.0,24.228,24.2824,24.2202,24.2513,1189500.0
2013-08-16 09:30:00,31.06,31.18,30.83,30.88,1566400.0,24.1735,24.2669,23.9945,24.0334,1566400.0
2013-08-16 09:40:00,30.9,30.97,30.89,30.93,734300.0,24.0489,24.1034,24.0412,24.0723,734300.0
2013-08-16 09:50:00,30.94,30.97,30.85,30.93,456900.0,24.0801,24.1034,24.01,24.0723,456900.0
2013-08-16 10:00:00,30.93,31.05,30.93,31.02,374200.0,24.0723,24.1657,24.0723,24.1423,374200.0
2013-08-16 10:10:00,31.02,31.05,30.88,30.88,272900.0,24.1423,24.1657,24.0334,24.0334,272900.0
2013-08-16 10:20:00,30.88,30.92,30.87,30.9,184600.0,24.0334,24.0645,24.0256,24.0489,184600.0
2013-08-16 10:30:00,30.9,30.91,30.87,30.91,168400.0,24.0489,24.0567,24.0256,24.0567,168400.0
2013-08-16 10:40:00,30.9,30.91,30.84,30.89,164800.0,24.0489,24.0567,24.0022,24.0412,164800.0
2013-08-16 10:50:00,30.89,30.89,30.84,30.86,135900.0,24.0412,24.0412,24.0022,24.0178,135900.0
2013-08-16 11:00:00,30.86,30.89,30.83,30.83,185100.0,24.0178,24.0412,23.9945,23.9945,185100.0
2013-08-16 11:10:00,30.83,30.84,30.78,30.78,225100.0,23.9945,24.0022,23.9556,23.9556,225100.0
2013-08-16 11:20:00,30.78,30.79,30.73,30.74,210300.0,23.9556,23.9633,23.9166,23.9244,210300.0
2013-08-16 11:30:00,30.74,30.82,30.74,30.76,362900.0,23.9244,23.9867,23.9244,23.94,362900.0
2013-08-16 11:40:00,30.76,30.8,30.75,30.8,373500.0,23.94,23.9711,23.9322,23.9711,373500.0
2013-08-16 11:50:00,30.8,30.86,30.79,30.84,278300.0,23.9711,24.0178,23.9633,24.0022,278300.0
2013-08-16 12:00:00,30.85,30.89,30.82,30.88,197100.0,24.01,24.0412,23.9867,24.0334,197100.0
2013-08-16 12:10:00,30.89,30.89,30.84,30.87,84300.0,24.0412,24.0412,24.0022,24.0256,84300.0
2013-08-16 12:20:00,30.87,30.88,30.8,30.81,123400.0,24.0256,24.0334,23.9711,23.9789,123400.0
2013-08-16 12:30:00,30.82,30.82,30.79,30.8,246700.0,23.9867,23.9867,23.9633,23.9711,246700.0
2013-08-16 12:40:00,30.8,30.83,30.8,30.8,164300.0,23.9711,23.9945,23.9711,23.9711,164300.0
2013-08-16 12:50:00,30.8,30.87,30.8,30.82,142400.0,23.9711,24.0256,23.9711,23.9867,142400.0
2013-08-16 13:00:00,30.83,30.83,30.79,30.8,329600.0,23.9945,23.9945,23.9633,23.9711,329600.0
2013-08-16 13:10:00,30.8,30.84,30.8,30.82,170000.0,23.9711,24.0022,23.9711,23.9867,170000.0
2013-08-16 13:20:00,30.82,30.85,30.81,30.83,96100.0,23.9867,24.01,23.9789,23.9945,96100.0
2013-08-16 13:30:00,30.83,30.88,30.82,30.83,138000.0,23.9945,24.0334,23.9867,23.9945,138000.0
2013-08-16 13:40:00,30.83,30.84,30.8,30.82,180400.0,23.9945,24.0022,23.9711,23.9867,180400.0
2013-08-16 13:50:00,30.83,30.87,30.83,30.83,84900.0,23.9945,24.0256,23.9945,23.9945,84900.0
2013-08-16 14:00:00,30.83,30.86,30.83,30.83,120800.0,23.9945,24.0178,23.9945,23.9945,120800.0
2013-08-16 14:10:00,30.84,30.86,30.8,30.81,189200.0,24.0022,24.0178,23.9711,23.9789,189200.0
2013-08-16 14:20:00,30.81,31.01,30.81,31.01,275200.0,23.9789,24.1346,23.9789,24.1346,275200.0
2013-08-16 14:30:00,31.01,31.03,30.92,30.99,169200.0,24.1346,24.1501,24.0645,24.119,169200.0
2013-08-16 14:40:00,31.0,31.06,30.99,31.06,120100.0,24.1268,24.1735,24.119,24.1735,120100.0
2013-08-16 14:50:00,31.06,31.1,31.05,31.1,199500.0,24.1735,24.2046,24.1657,24.2046,199500.0
2013-08-16 15:00:00,31.09,31.14,31.08,31.11,147800.0,24.1968,24.2357,24.189,24.2124,147800.0
2013-08-16 15:10:00,31.11,31.12,31.01,31.01,159000.0,24.2124,24.2202,24.1346,24.1346,159000.0
2013-08-16 15:20:00,31.01,31.06,31.0,31.05,149600.0,24.1346,24.1735,24.1268,24.1657,149600.0
2013-08-16 15:30:00,31.05,31.08,31.02,31.07,240000.0,24.1657,24.189,24.1423,24.1813,240000.0
2013-08-16 15:40:00,31.07,31.08,30.99,31.01,426900.0,24.1813,24.189,24.119,24.1346,426900.0
2013-08-16 15:50:00,31.0,31.02,30.95,30.95,368400.0,24.1268,24.1423,24.0879,24.0879,368400.0
2013-08-19 09:30:00,30.99,31.01,30.76,30.79,441600.0,24.119,24.1346,23.94,23.9633,441600.0
2013-08-19 09:40:00,30.8,30.99,30.77,30.97,423600.0,23.9711,24.119,23.9478,24.1034,423600.0
2013-08-19 09:50:00,30.97,30.97,30.9,30.92,253100.0,24.1034,24.1034,24.0489,24.0645,253100.0
2013-08-19 10:00:00,30.92,31.03,30.91,30.98,256700.0,24.0645,24.1501,24.0567,24.1112,256700.0
2013-08-19 10:10:00,30.99,31.01,30.9,30.91,217800.0,24.119,24.1346,24.0489,24.0567,217800.0
2013-08-19 10:20:00,30.9,30.93,30.9,30.92,139300.0,24.0489,24.0723,24.0489,24.0645,139300.0
2013-08-19 10:30:00,30.92,30.97,30.91,30.97,145400.0,24.0645,24.1034,24.0567,24.1034,145400.0
2013-08-19 10:40:00,30.97,30.98,30.89,30.9,269700.0,24.1034,24.1112,24.0412,24.0489,269700.0
2013-08-19 10:50:00,30.9,30.92,30.87,30.89,167200.0,24.0489,24.0645,24.0256,24.0412,167200.0
2013-08-19 11:00:00,30.88,30.89,30.84,30.84,247900.0,24.0334,24.0412,24.0022,24.0022,247900.0
2013-08-19 11:10:00,30.83,30.86,30.8,30.81,141400.0,23.9945,24.0178,23.9711,23.9789,141400.0
2013-08-19 11:20:00,30.81,30.85,30.79,30.8,120800.0,23.9789,24.01,23.9633,23.9711,120800.0
2013-08-19 11:30:00,30.8,30.83,30.78,30.79,144100.0,23.9711,23.9945,23.9556,23.9633,144100.0
2013-08-19 11:40:00,30.8,30.84,30.78,30.8,93400.0,23.9711,24.0022,23.9556,23.9711,93400.0
2013-08-19 11:50:00,30.8,30.84,30.78,30.81,90200.0,23.9711,24.0022,23.9556,23.9789,90200.0
2013-08-19 12:00:00,30.82,30.82,30.74,30.75,105900.0,23.9867,23.9867,23.9244,23.9322,105900.0
2013-08-19 12:10:00,30.75,30.76,30.71,30.71,151900.0,23.9322,23.94,23.9011,23.9011,151900.0
2013-08-19 12:20:00,30.71,30.73,30.68,30.72,144000.0,23.9011,23.9166,23.8777,23.9089,144000.0
2013-08-19 12:30:00,30.73,30.74,30.67,30.67,176900.0,23.9166,23.9244,23.8699,23.8699,176900.0
2013-08-19 12:40:00,30.67,30.75,30.66,30.74,142900.0,23.8699,23.9322,23.8622,23.9244,142900.0
2013-08-19 12:50:00,30.74,30.79,30.74,30.77,67800.0,23.9244,23.9633,23.9244,23.9478,67800.0
2013-08-19 13:00:00,30.77,30.78,30.74,30.76,106400.0,23.9478,23.9556,23.9244,23.94,106400.0
2013-08-19 13:10:00,30.76,30.77,30.73,30.73,107500.0,23.94,23.9478,23.9166,23.9166,107500.0
2013-08-19 13:20:00,30.73,30.74,30.68,30.68,103800.0,23.9166,23.9244,23.8777,23.8777,103800.0
2013-08-19 13:30:00,30.68,30.7,30.66,30.69,132600.0,23.8777,23.8933,23.8622,23.8855,132600.0
2013-08-19 13:40:00,30.7,30.73,30.69,30.73,71200.0,23.8933,23.9166,23.8855,23.9166,71200.0
2013-08-19 13:50:00,30.73,30.77,30.72,30.77,111400.0,23.9166,23.9478,23.9089,23.9478,111400.0
2013-08-19 14:00:00,30.77,30.77,30.72,30.75,119500.0,23.9478,23.9478,23.9089,23.9322,119500.0
2013-08-19 14:10:00,30.75,30.81,30.75,30.81,85000.0,23.9322,23.9789,23.9322,23.9789,85000.0
2013-08-19 14:20:00,30.82,30.83,30.79,30.82,139700.0,23.9867,23.9945,23.9633,23.9867,139700.0
2013-08-19 14:30:00,30.82,30.83,30.77,30.78,136700.0,23.9867,23.9945,23.9478,23.9556,136700.0
2013-08-19 14:40:00,30.78,30.79,30.74,30.77,140800.0,23.9556,23.9633,23.9244,23.9478,140800.0
2013-08-19 14:50:00,30.77,30.81,30.72,30.77,142400.0,23.9478,23.9789,23.9089,23.9478,142400.0
2013-08-19 15:00:00,30.76,30.79,30.72,30.72,267100.0,23.94,23.9633,23.9089,23.9089,267100.0
2013-08-19 15:10:00,30.72,30.76,30.7,30.73,166300.0,23.9089,23.94,23.8933,23.9166,166300.0
2013-08-19 15:20:00,30.72,30.74,30.63,30.63,220300.0,23.9089,23.9244,23.8388,23.8388,220300.0
2013-08-19 15:30:00,30.64,30.7,30.63,30.64,248700.0,23.8466,23.8933,23.8388,23.8466,248700.0
2013-08-19 15:40:00,30.65,30.66,30.6,30.65,394800.0,23.8544,23.8622,23.8155,23.8544,394800.0
2013-08-19 15:50:00,30.65,30.72,30.64,30.65,762400.0,23.8544,23.9089,23.8466,23.8544,762400.0
2013-08-20 09:30:00,30.7,30.75,30.59,30.6,195200.0,23.8933,23.9322,23.8077,23.8155,195200.0
2013-08-20 09:40:00,30.6,30.68,30.6,30.64,194500.0,23.8155,23.8777,23.8155,23.8466,194500.0
2013-08-20 09:50:00,30.64,30.68,30.6,30.68,174900.0,23.8466,23.8777,23.8155,23.8777,174900.0
2013-08-20 10:00:00,30.69,30.72,30.64,30.7,136600.0,23.8855,23.9089,23.8466,23.8933,136600.0
2013-08-20 10:10:00,30.7,30.77,30.7,30.76,106800.0,23.8933,23.9478,23.8933,23.94,106800.0
2013-08-20 10:20:00,30.76,30.8,30.73,30.79,203600.0,23.94,23.9711,23.9166,23.9633,203600.0
2013-08-20 10:30:00,30.78,30.88,30.76,30.84,153400.0,23.9556,24.0334,23.94,24.0022,153400.0
2013-08-20 10:40:00,30.84,30.85,30.78,30.85,135500.0,24.0022,24.01,23.9556,24.01,135500.0
2013-08-20 10:50:00,30.86,30.87,30.81,30.82,127100.0,24.0178,24.0256,23.9789,23.9867,127100.0
2013-08-20 11:00:00,30.82,30.92,30.82,30.9,170000.0,23.9867,24.0645,23.9867,24.0489,170000.0
2013-08-20 11:10:00,30.89,30.92,30.87,30.89,173300.0,24.0412,24.0645,24.0256,24.0412,173300.0
2013-08-20 11:20:00,30.89,30.92,30.86,30.89,131400.0,24.0412,24.0645,24.0178,24.0412,131400.0
2013-08-20 11:30:00,30.89,30.95,30.87,30.94,197700.0,24.0412,24.0879,24.0256,24.0801,197700.0
2013-08-20 11:40:00,30.93,30.98,30.91,30.95,105300.0,24.0723,24.1112,24.0567,24.0879,105300.0
2013-08-20 11:50:00,30.95,31.0,30.94,30.99,66900.0,24.0879,24.1268,24.0801,24.119,66900.0
2013-08-20 12:00:00,30.99,31.03,30.98,31.0,123700.0,24.119,24.1501,24.1112,24.1268,123700.0
2013-08-20 12:10:00,31.0,31.01,30.96,31.0,109900.0,24.1268,24.1346,24.0956,24.1268,109900.0
2013-08-20 12:20:00,31.01,31.01,30.97,30.97,68000.0,24.1346,24.1346,24.1034,24.1034,68000.0
2013-08-20 12:30:00,30.97,31.0,30.9,30.93,78900.0,24.1034,24.1268,24.0489,24.0723,78900.0
2013-08-20 12:40:00,30.94,30.99,30.91,30.99,236100.0,24.0801,24.119,24.0567,24.119,236100.0
2013-08-20 12:50:00,30.99,31.0,30.96,30.98,170100.0,24.119,24.1268,24.0956,24.1112,170100.0
2013-08-20 13:00:00,30.98,31.03,30.97,30.99,99100.0,24.1112,24.1501,24.1034,24.119,99100.0
2013-08-20 13:10:00,30.99,31.0,30.95,30.96,50400.0,24.119,24.1268,24.0879,24.0956,50400.0
2013-08-20 13:20:00,30.97,30.99,30.9,30.91,70800.0,24.1034,24.119,24.0489,24.0567,70800.0
2013-08-20 13:30:00,30.92,30.96,30.91,30.92,120100.0,24.0645,24.0956,24.0567,24.0645,120100.0
2013-08-20 13:40:00,30.92,30.98,30.92,30.97,114200.0,24.0645,24.1112,24.0645,24.1034,114200.0
2013-08-20 13:50:00,30.97,30.99,30.92,30.94,268700.0,24.1034,24.119,24.0645,24.0801,268700.0
2013-08-20 14:00:00,30.94,30.95,30.91,30.92,386900.0,24.0801,24.0879,24.0567,24.0645,386900.0
2013-08-20 14:10:00,30.92,30.95,30.91,30.93,116600.0,24.0645,24.0879,24.0567,24.0723,116600.0
2013-08-20 14:20:00,30.93,30.94,30.86,30.87,143200.0,24.0723,24.0801,24.0178,24.0256,143200.0
2013-08-20 14:30:00,30.87,30.9,30.86,30.87,135300.0,24.0256,24.0489,24.0178,24.0256,135300.0
2013-08-20 14:40:00,30.87,30.88,30.84,30.86,94100.0,24.0256,24.0334,24.0022,24.0178,94100.0
2013-08-20 14:50:00,30.87,30.9,30.87,30.88,146100.0,24.0256,24.0489,24.0256,24.0334,146100.0
2013-08-20 15:00:00,30.87,30.9,30.87,30.89,147500.0,24.0256,24.0489,24.0256,24.0412,147500.0
2013-08-20 15:10:00,30.89,30.91,30.86,30.86,161800.0,24.0412,24.0567,24.0178,24.0178,161800.0
2013-08-20 15:20:00,30.86,30.89,30.86,30.86,100200.0,24.0178,24.0412,24.0178,24.0178,100200.0
2013-08-20 15:30:00,30.87,30.9,30.84,30.86,219400.0,24.0256,24.0489,24.0022,24.0178,219400.0
2013-08-20 15:40:00,30.86,30.88,30.8,30.83,225200.0,24.0178,24.0334,23.9711,23.9945,225200.0
2013-08-20 15:50:00,30.83,30.83,30.75,30.76,578300.0,23.9945,23.9945,23.9322,23.94,578300.0
2013-08-21 09:30:00,30.7,31.01,30.57,30.68,267400.0,23.8933,24.1346,23.7921,23.8777,267400.0
2013-08-21 09:40:00,30.68,30.79,30.64,30.78,175100.0,23.8777,23.9633,23.8466,23.9556,175100.0
2013-08-21 09:50:00,30.77,30.79,30.7,30.75,175700.0,23.9478,23.9633,23.8933,23.9322,175700.0
2013-08-21 10:00:00,30.76,30.78,30.7,30.7,197400.0,23.94,23.9556,23.8933,23.8933,197400.0
2013-08-21 10:10:00,30.7,30.71,30.61,30.66,268000.0,23.8933,23.9011,23.8232,23.8622,268000.0
2013-08-21 10:20:00,30.66,30.72,30.65,30.65,168600.0,23.8622,23.9089,23.8544,23.8544,168600.0
2013-08-21 10:30:00,30.65,30.74,30.63,30.74,200100.0,23.8544,23.9244,23.8388,23.9244,200100.0
2013-08-21 10:40:00,30.74,30.77,30.73,30.75,92800.0,23.9244,23.9478,23.9166,23.9322,92800.0
2013-08-21 10:50:00,30.75,30.77,30.71,30.77,194200.0,23.9322,23.9478,23.9011,23.9478,194200.0
2013-08-21 11:00:00,30.76,30.77,30.71,30.76,298200.0,23.94,23.9478,23.9011,23.94,298200.0
2013-08-21 11:10:00,30.76,30.82,30.73,30.8,397400.0,23.94,23.9867,23.9166,23.9711,397400.0
2013-08-21 11:20:00,30.8,30.84,30.79,30.8,497800.0,23.9711,24.0022,23.9633,23.9711,497800.0
2013-08-21 11:30:00,30.8,30.86,30.8,30.82,317600.0,23.9711,24.0178,23.9711,23.9867,317600.0
2013-08-21 11:40:00,30.82,30.83,30.77,30.77,268900.0,23.9867,23.9945,23.9478,23.9478,268900.0
2013-08-21 11:50:00,30.78,30.79,30.69,30.7,209300.0,23.9556,23.9633,23.8855,23.8933,209300.0
2013-08-21 12:00:00,30.69,30.7,30.67,30.7,137800.0,23.8855,23.8933,23.8699,23.8933,137800.0
2013-08-21 12:10:00,30.7,30.74,30.69,30.71,124900.0,23.8933,23.9244,23.8855,23.9011,124900.0
2013-08-21 12:20:00,30.71,30.79,30.71,30.79,240100.0,23.9011,23.9633,23.9011,23.9633,240100.0
2013-08-21 12:30:00,30.78,30.81,30.73,30.8,83400.0,23.9556,23.9789,23.9166,23.9711,83400.0
2013-08-21 12:40:00,30.81,30.81,30.78,30.78,59300.0,23.9789,23.9789,23.9556,23.9556,59300.0
2013-08-21 12:50:00,30.77,30.77,30.74,30.74,64900.0,23.9478,23.9478,23.9244,23.9244,64900.0
2013-08-21 13:00:00,30.73,30.77,30.72,30.75,228300.0,23.9166,23.9478,23.9089,23.9322,228300.0
2013-08-21 13:10:00,30.75,30.8,30.74,30.78,96700.0,23.9322,23.9711,23.9244,23.9556,96700.0
2013-08-21 13:20:00,30.78,30.78,30.75,30.77,107100.0,23.9556,23.9556,23.9322,23.9478,107100.0
2013-08-21 13:30:00,30.76,30.81,30.76,30.8,134400.0,23.94,23.9789,23.94,23.9711,134400.0
2013-08-21 13:40:00,30.81,30.84,30.8,30.84,87600.0,23.9789,24.0022,23.9711,24.0022,87600.0
2013-08-21 13:50:00,30.84,30.85,30.82,30.83,147900.0,24.0022,24.01,23.9867,23.9945,147900.0
2013-08-21 14:00:00,30.82,30.83,30.56,30.66,446800.0,23.9867,23.9945,23.7843,23.8622,446800.0
2013-08-21 14:10:00,30.66,30.71,30.53,30.59,330400.0,23.8622,23.9011,23.761,23.8077,330400.0
2013-08-21 14:20:00,30.58,30.63,30.54,30.6,142600.0,23.7999,23.8388,23.7688,23.8155,142600.0
2013-08-21 14:30:00,30.6,30.77,30.59,30.76,384400.0,23.8155,23.9478,23.8077,23.94,384400.0
2013-08-21 14:40:00,30.75,30.89,30.74,30.87,130500.0,23.9322,24.0412,23.9244,24.0256,130500.0
2013-08-21 14:50:00,30.87,30.87,30.8,30.81,114100.0,24.0256,24.0256,23.9711,23.9789,114100.0
2013-08-21 15:00:00,30.81,30.82,30.73,30.74,145400.0,23.9789,23.9867,23.9166,23.9244,145400.0
2013-08-21 15:10:00,30.74,30.8,30.73,30.74,170400.0,23.9244,23.9711,23.9166,23.9244,170400.0
2013-08-21 15:20:00,30.73,30.75,30.67,30.69,153000.0,23.9166,23.9322,23.8699,23.8855,153000.0
2013-08-21 15:30:00,30.69,30.77,30.65,30.67,144800.0,23.8855,23.9478,23.8544,23.8699,144800.0
2013-08-21 15:40:00,30.67,30.67,30.54,30.57,341800.0,23.8699,23.8699,23.7688,23.7921,341800.0
2013-08-21 15:50:00,30.56,30.57,30.46,30.53,587300.0,23.7843,23.7921,23.7065,23.761,587300.0
2013-08-22 09:30:00,30.57,30.89,30.57,30.81,462200.0,23.7921,24.0412,23.7921,23.9789,462200.0
2013-08-22 09:40:00,30.81,30.92,30.73,30.91,433300.0,23.9789,24.0645,23.9166,24.0567,433300.0
2013-08-22 09:50:00,30.91,31.23,30.9,31.13,695900.0,24.0567,24.3058,24.0489,24.228,695900.0
2013-08-22 10:00:00,31.13,31.14,31.03,31.09,489800.0,24.228,24.2357,24.1501,24.1968,489800.0
2013-08-22 10:10:00,31.09,31.12,31.06,31.07,235400.0,24.1968,24.2202,24.1735,24.1813,235400.0
2013-08-22 10:20:00,31.07,31.09,31.0,31.07,221800.0,24.1813,24.1968,24.1268,24.1813,221800.0
2013-08-22 10:30:00,31.07,31.16,31.07,31.15,233700.0,24.1813,24.2513,24.1813,24.2435,233700.0
2013-08-22 10:40:00,31.15,31.3,31.14,31.25,306200.0,24.2435,24.3603,24.2357,24.3213,306200.0
2013-08-22 10:50:00,31.24,31.32,31.21,31.24,314800.0,24.3136,24.3758,24.2902,24.3136,314800.0
2013-08-22 11:00:00,31.23,31.25,31.12,31.14,271800.0,24.3058,24.3213,24.2202,24.2357,271800.0
2013-08-22 11:10:00,31.14,31.21,31.12,31.2,457600.0,24.2357,24.2902,24.2202,24.2824,457600.0
2013-08-22 11:20:00,31.2,31.25,31.16,31.17,260300.0,24.2824,24.3213,24.2513,24.2591,260300.0
2013-08-22 11:30:00,31.16,31.18,31.05,31.05,175400.0,24.2513,24.2669,24.1657,24.1657,175400.0
2013-08-22 11:40:00,31.05,31.05,31.0,31.0,165100.0,24.1657,24.1657,24.1268,24.1268,165100.0
2013-08-22 11:50:00,31.01,31.14,30.99,31.0,312400.0,24.1346,24.2357,24.119,24.1268,312400.0
2013-08-22 12:00:00,31.0,31.09,31.0,31.05,111200.0,24.1268,24.1968,24.1268,24.1657,111200.0
2013-08-22 12:10:00,31.06,31.06,31.05,31.05,51700.0,24.1735,24.1735,24.1657,24.1657,51700.0
2013-08-22 12:20:00,31.05,31.06,31.05,31.06,3600.0,24.1657,24.1735,24.1657,24.1735,3600.0
2013-08-22 12:30:00,31.06,31.06,31.06,31.06,700.0,24.1735,24.1735,24.1735,24.1735,700.0
2013-08-22 12:40:00,31.06,31.06,31.06,31.06,0.0,24.1735,24.1735,24.1735,24.1735,0.0
2013-08-22 12:50:00,31.06,31.06,31.06,31.06,0.0,24.1735,24.1735,24.1735,24.1735,0.0
2013-08-22 13:00:00,31.06,31.06,31.06,31.06,0.0,24.1735,24.1735,24.1735,24.1735,0.0
2013-08-22 13:10:00,31.06,31.06,31.06,31.06,0.0,24.1735,24.1735,24.1735,24.1735,0.0
2013-08-22 13:20:00,31.06,31.06,31.06,31.06,0.0,24.1735,24.1735,24.1735,24.1735,0.0
2013-08-22 13:30:00,31.06,31.06,31.06,31.06,0.0,24.1735,24.1735,24.1735,24.1735,0.0
2013-08-22 13:40:00,31.06,31.06,31.06,31.06,0.0,24.1735,24.1735,24.1735,24.1735,0.0
2013-08-22 13:50:00,31.06,31.06,31.06,31.06,0.0,24.1735,24.1735,24.1735,24.1735,0.0
2013-08-22 14:00:00,31.05,31.05,31.05,31.05,200.0,24.1657,24.1657,24.1657,24.1657,200.0
2013-08-22 14:10:00,31.05,31.05,31.05,31.05,0.0,24.1657,24.1657,24.1657,24.1657,0.0
2013-08-22 14:20:00,31.05,31.05,31.05,31.05,0.0,24.1657,24.1657,24.1657,24.1657,0.0
2013-08-22 14:30:00,31.05,31.05,31.05,31.05,0.0,24.1657,24.1657,24.1657,24.1657,0.0
2013-08-22 14:40:00,31.05,31.05,31.05,31.05,0.0,24.1657,24.1657,24.1657,24.1657,0.0
2013-08-22 14:50:00,31.05,31.05,31.05,31.05,0.0,24.1657,24.1657,24.1657,24.1657,0.0
2013-08-22 15:00:00,31.05,31.05,31.05,31.05,0.0,24.1657,24.1657,24.1657,24.1657,0.0
2013-08-22 15:10:00,31.05,31.05,31.05,31.05,0.0,24.1657,24.1657,24.1657,24.1657,0.0
2013-08-22 15:20:00,31.05,32.56,30.4,31.12,198800.0,24.1657,25.3409,23.6598,24.2202,198800.0
2013-08-22 15:30:00,31.13,31.13,31.08,31.1,887100.0,24.228,24.228,24.189,24.2046,887100.0
2013-08-22 15:40:00,31.11,31.12,31.05,31.1,742100.0,24.2124,24.2202,24.1657,24.2046,742100.0
2013-08-22 15:50:00,31.09,31.12,31.08,31.1,1057600.0,24.1968,24.2202,24.189,24.2046,1057600.0
2013-08-23 09:30:00,31.2,31.22,30.95,31.22,385000.0,24.2824,24.298,24.0879,24.298,385000.0
2013-08-23 09:40:00,31.21,31.27,31.13,31.25,312500.0,24.2902,24.3369,24.228,24.3213,312500.0
2013-08-23 09:50:00,31.25,31.4,31.24,31.31,292300.0,24.3213,24.4381,24.3136,24.368,292300.0
2013-08-23 10:00:00,31.31,31.45,31.19,31.41,547000.0,24.368,24.477,24.2746,24.4459,547000.0
2013-08-23 10:10:00,31.4,31.46,31.4,31.41,311700.0,24.4381,24.4848,24.4381,24.4459,311700.0
2013-08-23 10:20:00,31.41,31.42,31.26,31.35,260100.0,24.4459,24.4537,24.3291,24.3992,260100.0
2013-08-23 10:30:00,31.34,31.35,31.28,31.29,214000.0,24.3914,24.3992,24.3447,24.3525,214000.0
2013-08-23 10:40:00,31.28,31.32,31.22,31.24,127600.0,24.3447,24.3758,24.298,24.3136,127600.0
2013-08-23 10:50:00,31.25,31.35,31.25,31.33,165600.0,24.3213,24.3992,24.3213,24.3836,165600.0
2013-08-23 11:00:00,31.32,31.34,31.28,31.29,118400.0,24.3758,24.3914,24.3447,24.3525,118400.0
2013-08-23 11:10:00,31.29,31.29,31.24,31.25,143200.0,24.3525,24.3525,24.3136,24.3213,143200.0
2013-08-23 11:20:00,31.25,31.28,31.24,31.26,113900.0,24.3213,24.3447,24.3136,24.3291,113900.0
2013-08-23 11:30:00,31.25,31.29,31.25,31.27,90400.0,24.3213,24.3525,24.3213,24.3369,90400.0
2013-08-23 11:40:00,31.26,31.3,31.25,31.26,89100.0,24.3291,24.3603,24.3213,24.3291,89100.0
2013-08-23 11:50:00,31.26,31.29,31.24,31.26,116800.0,24.3291,24.3525,24.3136,24.3291,116800.0
2013-08-23 12:00:00,31.25,31.28,31.24,31.26,133100.0,24.3213,24.3447,24.3136,24.3291,133100.0
2013-08-23 12:10:00,31.26,31.28,31.23,31.27,123900.0,24.3291,24.3447,24.3058,24.3369,123900.0
2013-08-23 12:20:00,31.26,31.28,31.21,31.27,146200.0,24.3291,24.3447,24.2902,24.3369,146200.0
2013-08-23 12:30:00,31.26,31.31,31.23,31.31,83900.0,24.3291,24.368,24.3058,24.368,83900.0
2013-08-23 12:40:00,31.3,31.32,31.29,31.3,108100.0,24.3603,24.3758,24.3525,24.3603,108100.0
2013-08-23 12:50:00,31.3,31.35,31.28,31.34,125800.0,24.3603,24.3992,24.3447,24.3914,125800.0
2013-08-23 13:00:00,31.34,31.35,31.29,31.3,111600.0,24.3914,24.3992,24.3525,24.3603,111600.0
2013-08-23 13:10:00,31.3,31.32,31.29,31.31,39500.0,24.3603,24.3758,24.3525,24.368,39500.0
2013-08-23 13:20:00,31.32,31.35,31.3,31.35,83000.0,24.3758,24.3992,24.3603,24.3992,83000.0
2013-08-23 13:30:00,31.35,31.37,31.34,31.36,115200.0,24.3992,24.4147,24.3914,24.407,115200.0
2013-08-23 13:40:00,31.35,31.39,31.32,31.33,137700.0,24.3992,24.4303,24.3758,24.3836,137700.0
2013-08-23 13:50:00,31.32,31.37,31.32,31.35,74300.0,24.3758,24.4147,24.3758,24.3992,74300.0
2013-08-23 14:00:00,31.35,31.36,31.27,31.27,75700.0,24.3992,24.407,24.3369,24.3369,75700.0
2013-08-23 14:10:00,31.28,31.29,31.27,31.27,90000.0,24.3447,24.3525,24.3369,24.3369,90000.0
2013-08-23 14:20:00,31.27,31.27,31.25,31.27,83900.0,24.3369,24.3369,24.3213,24.3369,83900.0
2013-08-23 14:30:00,31.27,31.3,31.25,31.29,82800.0,24.3369,24.3603,24.3213,24.3525,82800.0
2013-08-23 14:40:00,31.3,31.3,31.27,31.29,89100.0,24.3603,24.3603,24.3369,24.3525,89100.0
2013-08-23 14:50:00,31.29,31.32,31.29,31.32,70100.0,24.3525,24.3758,24.3525,24.3758,70100.0
2013-08-23 15:00:00,31.32,31.32,31.27,31.31,124200.0,24.3758,24.3758,24.3369,24.368,124200.0
2013-08-23 15:10:00,31.31,31.31,31.26,31.26,112400.0,24.368,24.368,24.3291,24.3291,112400.0
2013-08-23 15:20:00,31.27,31.31,31.26,31.29,145500.0,24.3369,24.368,24.3291,24.3525,145500.0
2013-08-23 15:30:00,31.3,31.3,31.26,31.29,169000.0,24.3603,24.3603,24.3291,24.3525,169000.0
2013-08-23 15:40:00,31.3,31.39,31.28,31.36,338500.0,24.3603,24.4303,24.3447,24.407,338500.0
2013-08-23 15:50:00,31.36,31.4,31.31,31.31,814100.0,24.407,24.4381,24.368,24.368,814100.0
2013-08-26 09:30:00,31.22,31.3,31.04,31.15,296600.0,24.298,24.3603,24.1579,24.2435,296600.0
2013-08-26 09:40:00,31.15,31.26,31.09,31.2,222900.0,24.2435,24.3291,24.1968,24.2824,222900.0
2013-08-26 09:50:00,31.2,31.25,31.19,31.2,243900.0,24.2824,24.3213,24.2746,24.2824,243900.0
2013-08-26 10:00:00,31.2,31.23,31.14,31.19,374600.0,24.2824,24.3058,24.2357,24.2746,374600.0
2013-08-26 10:10:00,31.21,31.28,31.19,31.28,146700.0,24.2902,24.3447,24.2746,24.3447,146700.0
2013-08-26 10:20:00,31.27,31.3,31.26,31.26,127500.0,24.3369,24.3603,24.3291,24.3291,127500.0
2013-08-26 10:30:00,31.26,31.27,31.23,31.25,138700.0,24.3291,24.3369,24.3058,24.3213,138700.0
2013-08-26 10:40:00,31.25,31.26,31.17,31.19,194900.0,24.3213,24.3291,24.2591,24.2746,194900.0
2013-08-26 10:50:00,31.19,31.19,31.11,31.19,198600.0,24.2746,24.2746,24.2124,24.2746,198600.0
2013-08-26 11:00:00,31.18,31.2,31.13,31.13,167000.0,24.2669,24.2824,24.228,24.228,167000.0
2013-08-26 11:10:00,31.14,31.15,31.07,31.07,128700.0,24.2357,24.2435,24.1813,24.1813,128700.0
2013-08-26 11:20:00,31.08,31.12,31.04,31.09,122300.0,24.189,24.2202,24.1579,24.1968,122300.0
2013-08-26 11:30:00,31.09,31.12,31.06,31.07,275500.0,24.1968,24.2202,24.1735,24.1813,275500.0
2013-08-26 11:40:00,31.07,31.11,31.07,31.11,69600.0,24.1813,24.2124,24.1813,24.2124,69600.0
2013-08-26 11:50:00,31.11,31.12,31.07,31.08,83800.0,24.2124,24.2202,24.1813,24.189,83800.0
2013-08-26 12:00:00,31.08,31.09,30.98,31.0,135700.0,24.189,24.1968,24.1112,24.1268,135700.0
2013-08-26 12:10:00,31.0,31.05,30.99,31.03,66900.0,24.1268,24.1657,24.119,24.1501,66900.0
2013-08-26 12:20:00,31.04,31.05,31.01,31.03,79300.0,24.1579,24.1657,24.1346,24.1501,79300.0
2013-08-26 12:30:00,31.04,31.04,31.0,31.02,83300.0,24.1579,24.1579,24.1268,24.1423,83300.0
2013-08-26 12:40:00,31.0,31.02,30.96,30.98,93600.0,24.1268,24.1423,24.0956,24.1112,93600.0
2013-08-26 12:50:00,30.97,30.99,30.95,30.97,43600.0,24.1034,24.119,24.0879,24.1034,43600.0
2013-08-26 13:00:00,30.97,31.02,30.97,31.02,119900.0,24.1034,24.1423,24.1034,24.1423,119900.0
2013-08-26 13:10:00,31.02,31.03,31.0,31.01,92000.0,24.1423,24.1501,24.1268,24.1346,92000.0
2013-08-26 13:20:00,31.01,31.02,30.96,30.96,91100.0,24.1346,24.1423,24.0956,24.0956,91100.0
2013-08-26 13:30:00,30.96,30.98,30.91,30.91,85900.0,24.0956,24.1112,24.0567,24.0567,85900.0
2013-08-26 13:40:00,30.91,30.95,30.9,30.95,80900.0,24.0567,24.0879,24.0489,24.0879,80900.0
2013-08-26 13:50:00,30.94,30.96,30.93,30.95,149500.0,24.0801,24.0956,24.0723,24.0879,149500.0
2013-08-26 14:00:00,30.94,30.99,30.94,30.96,118400.0,24.0801,24.119,24.0801,24.0956,118400.0
2013-08-26 14:10:00,30.96,30.98,30.9,30.92,118000.0,24.0956,24.1112,24.0489,24.0645,118000.0
2013-08-26 14:20:00,30.91,30.92,30.87,30.89,107000.0,24.0567,24.0645,24.0256,24.0412,107000.0
2013-08-26 14:30:00,30.89,30.96,30.88,30.93,281200.0,24.0412,24.0956,24.0334,24.0723,281200.0
2013-08-26 14:40:00,30.93,30.94,30.9,30.92,163000.0,24.0723,24.0801,24.0489,24.0645,163000.0
2013-08-26 14:50:00,30.92,30.92,30.85,30.86,164900.0,24.0645,24.0645,24.01,24.0178,164900.0
2013-08-26 15:00:00,30.87,30.87,30.83,30.85,124300.0,24.0256,24.0256,23.9945,24.01,124300.0
2013-08-26 15:10:00,30.84,30.85,30.72,30.79,286900.0,24.0022,24.01,23.9089,23.9633,286900.0
2013-08-26 15:20:00,30.78,30.78,30.65,30.74,454500.0,23.9556,23.9556,23.8544,23.9244,454500.0
2013-08-26 15:30:00,30.74,30.8,30.69,30.78,433600.0,23.9244,23.9711,23.8855,23.9556,433600.0
2013-08-26 15:40:00,30.78,30.85,30.76,30.79,444300.0,23.9556,24.01,23.94,23.9633,444300.0
2013-08-26 15:50:00,30.78,30.79,30.71,30.73,463000.0,23.9556,23.9633,23.9011,23.9166,463000.0
2013-08-27 09:30:00,30.5,30.7,30.4,30.61,384200.0,23.7376,23.8933,23.6598,23.8232,384200.0
2013-08-27 09:40:00,30.61,30.7,30.61,30.63,239100.0,23.8232,23.8933,23.8232,23.8388,239100.0
2013-08-27 09:50:00,30.63,30.67,30.61,30.65,139400.0,23.8388,23.8699,23.8232,23.8544,139400.0
2013-08-27 10:00:00,30.65,30.75,30.65,30.74,184500.0,23.8544,23.9322,23.8544,23.9244,184500.0
2013-08-27 10:10:00,30.74,30.8,30.73,30.78,290500.0,23.9244,23.9711,23.9166,23.9556,290500.0
2013-08-27 10:20:00,30.78,30.81,30.68,30.71,176300.0,23.9556,23.9789,23.8777,23.9011,176300.0
2013-08-27 10:30:00,30.71,30.73,30.65,30.71,179900.0,23.9011,23.9166,23.8544,23.9011,179900.0
2013-08-27 10:40:00,30.71,30.76,30.7,30.7,163900.0,23.9011,23.94,23.8933,23.8933,163900.0
2013-08-27 10:50:00,30.69,30.72,30.64,30.72,182500.0,23.8855,23.9089,23.8466,23.9089,182500.0
2013-08-27 11:00:00,30.72,30.73,30.66,30.66,209300.0,23.9089,23.9166,23.8622,23.8622,209300.0
2013-08-27 11:10:00,30.67,30.71,30.64,30.68,136500.0,23.8699,23.9011,23.8466,23.8777,136500.0
2013-08-27 11:20:00,30.68,30.81,30.68,30.78,168600.0,23.8777,23.9789,23.8777,23.9556,168600.0
2013-08-27 11:30:00,30.78,30.8,30.73,30.76,81900.0,23.9556,23.9711,23.9166,23.94,81900.0
2013-08-27 11:40:00,30.75,30.76,30.71,30.72,44500.0,23.9322,23.94,23.9011,23.9089,44500.0
2013-08-27 11:50:00,30.72,30.75,30.71,30.74,68100.0,23.9089,23.9322,23.9011,23.9244,68100.0
2013-08-27 12:00:00,30.74,30.75,30.64,30.67,84400.0,23.9244,23.9322,23.8466,23.8699,84400.0
2013-08-27 12:10:00,30.67,30.72,30.65,30.7,123600.0,23.8699,23.9089,23.8544,23.8933,123600.0
2013-08-27 12:20:00,30.7,30.71,30.68,30.68,46400.0,23.8933,23.9011,23.8777,23.8777,46400.0
2013-08-27 12:30:00,30.68,30.74,30.66,30.72,75500.0,23.8777,23.9244,23.8622,23.9089,75500.0
2013-08-27 12:40:00,30.73,30.73,30.66,30.73,103900.0,23.9166,23.9166,23.8622,23.9166,103900.0
2013-08-27 12:50:00,30.72,30.74,30.67,30.67,104400.0,23.9089,23.9244,23.8699,23.8699,104400.0
2013-08-27 13:00:00,30.67,30.69,30.65,30.68,89400.0,23.8699,23.8855,23.8544,23.8777,89400.0
2013-08-27 13:10:00,30.69,30.71,30.67,30.67,79300.0,23.8855,23.9011,23.8699,23.8699,79300.0
2013-08-27 13:20:00,30.68,30.68,30.64,30.64,51700.0,23.8777,23.8777,23.8466,23.8466,51700.0
2013-08-27 13:30:00,30.64,30.68,30.62,30.66,95100.0,23.8466,23.8777,23.831,23.8622,95100.0
2013-08-27 13:40:00,30.66,30.74,30.65,30.74,85800.0,23.8622,23.9244,23.8544,23.9244,85800.0
2013-08-27 13:50:00,30.74,30.75,30.69,30.7,95200.0,23.9244,23.9322,23.8855,23.8933,95200.0
2013-08-27 14:00:00,30.69,30.69,30.64,30.65,144500.0,23.8855,23.8855,23.8466,23.8544,144500.0
2013-08-27 14:10:00,30.66,30.67,30.62,30.63,142300.0,23.8622,23.8699,23.831,23.8388,142300.0
2013-08-27 14:20:00,30.64,30.69,30.63,30.69,165500.0,23.8466,23.8855,23.8388,23.8855,165500.0
2013-08-27 14:30:00,30.69,30.71,30.66,30.71,168400.0,23.8855,23.9011,23.8622,23.9011,168400.0
2013-08-27 14:40:00,30.71,30.76,30.68,30.68,148800.0,23.9011,23.94,23.8777,23.8777,148800.0
2013-08-27 14:50:00,30.69,30.78,30.68,30.78,123200.0,23.8855,23.9556,23.8777,23.9556,123200.0
2013-08-27 15:00:00,30.78,30.8,30.76,30.76,211100.0,23.9556,23.9711,23.94,23.94,211100.0
2013-08-27 15:10:00,30.76,30.77,30.65,30.66,173800.0,23.94,23.9478,23.8544,23.8622,173800.0
2013-08-27 15:20:00,30.66,30.7,30.64,30.68,168000.0,23.8622,23.8933,23.8466,23.8777,168000.0
2013-08-27 15:30:00,30.67,30.69,30.62,30.65,173600.0,23.8699,23.8855,23.831,23.8544,173600.0
2013-08-27 15:40:00,30.65,30.75,30.65,30.71,229000.0,23.8544,23.9322,23.8544,23.9011,229000.0
2013-08-27 15:50:00,30.71,30.71,30.66,30.66,491500.0,23.9011,23.9011,23.8622,23.8622,491500.0
2013-08-28 09:30:00,30.65,30.74,30.18,30.74,957800.0,23.8544,23.9244,23.4886,23.9244,957800.0
2013-08-28 09:40:00,30.74,30.8,30.73,30.79,324000.0,23.9244,23.9711,23.9166,23.9633,324000.0
2013-08-28 09:50:00,30.8,30.9,30.8,30.82,357100.0,23.9711,24.0489,23.9711,23.9867,357100.0
2013-08-28 10:00:00,30.82,30.87,30.75,30.76,266400.0,23.9867,24.0256,23.9322,23.94,266400.0
2013-08-28 10:10:00,30.76,30.77,30.72,30.75,212900.0,23.94,23.9478,23.9089,23.9322,212900.0
2013-08-28 10:20:00,30.74,30.77,30.72,30.74,168700.0,23.9244,23.9478,23.9089,23.9244,168700.0
2013-08-28 10:30:00,30.74,30.78,30.71,30.75,129200.0,23.9244,23.9556,23.9011,23.9322,129200.0
2013-08-28 10:40:00,30.76,30.76,30.72,30.72,98700.0,23.94,23.94,23.9089,23.9089,98700.0
2013-08-28 10:50:00,30.72,30.74,30.68,30.68,179600.0,23.9089,23.9244,23.8777,23.8777,179600.0
2013-08-28 11:00:00,30.68,30.7,30.64,30.65,161000.0,23.8777,23.8933,23.8466,23.8544,161000.0
2013-08-28 11:10:00,30.66,30.66,30.59,30.62,140300.0,23.8622,23.8622,23.8077,23.831,140300.0
2013-08-28 11:20:00,30.61,30.64,30.6,30.61,129300.0,23.8232,23.8466,23.8155,23.8232,129300.0
2013-08-28 11:30:00,30.61,30.66,30.61,30.66,180300.0,23.8232,23.8622,23.8232,23.8622,180300.0
2013-08-28 11:40:00,30.65,30.68,30.65,30.66,120500.0,23.8544,23.8777,23.8544,23.8622,120500.0
2013-08-28 11:50:00,30.66,30.73,30.65,30.73,172500.0,23.8622,23.9166,23.8544,23.9166,172500.0
2013-08-28 12:00:00,30.72,30.76,30.72,30.76,94200.0,23.9089,23.94,23.9089,23.94,94200.0
2013-08-28 12:10:00,30.75,30.77,30.74,30.76,160200.0,23.9322,23.9478,23.9244,23.94,160200.0
2013-08-28 12:20:00,30.75,30.77,30.74,30.75,102500.0,23.9322,23.9478,23.9244,23.9322,102500.0
2013-08-28 12:30:00,30.76,30.77,30.75,30.75,77100.0,23.94,23.9478,23.9322,23.9322,77100.0
2013-08-28 12:40:00,30.76,30.77,30.74,30.75,99100.0,23.94,23.9478,23.9244,23.9322,99100.0
2013-08-28 12:50:00,30.76,30.77,30.75,30.75,82400.0,23.94,23.9478,23.9322,23.9322,82400.0
2013-08-28 13:00:00,30.76,30.77,30.73,30.74,120800.0,23.94,23.9478,23.9166,23.9244,120800.0
2013-08-28 13:10:00,30.74,30.74,30.67,30.68,153200.0,23.9244,23.9244,23.8699,23.8777,153200.0
2013-08-28 13:20:00,30.68,30.68,30.62,30.65,92400.0,23.8777,23.8777,23.831,23.8544,92400.0
2013-08-28 13:30:00,30.64,30.66,30.63,30.64,101800.0,23.8466,23.8622,23.8388,23.8466,101800.0
2013-08-28 13:40:00,30.64,30.66,30.63,30.63,116200.0,23.8466,23.8622,23.8388,23.8388,116200.0
2013-08-28 13:50:00,30.64,30.69,30.63,30.65,162500.0,23.8466,23.8855,23.8388,23.8544,162500.0
2013-08-28 14:00:00,30.66,30.67,30.61,30.62,118100.0,23.8622,23.8699,23.8232,23.831,118100.0
2013-08-28 14:10:00,30.61,30.63,30.57,30.57,108600.0,23.8232,23.8388,23.7921,23.7921,108600.0
2013-08-28 14:20:00,30.57,30.58,30.56,30.56,83000.0,23.7921,23.7999,23.7843,23.7843,83000.0
2013-08-28 14:30:00,30.57,30.59,30.55,30.55,145600.0,23.7921,23.8077,23.7765,23.7765,145600.0
2013-08-28 14:40:00,30.56,30.58,30.55,30.58,119100.0,23.7843,23.7999,23.7765,23.7999,119100.0
2013-08-28 14:50:00,30.58,30.61,30.57,30.57,122800.0,23.7999,23.8232,23.7921,23.7921,122800.0
2013-08-28 15:00:00,30.58,30.61,30.57,30.6,135400.0,23.7999,23.8232,23.7921,23.8155,135400.0
2013-08-28 15:10:00,30.6,30.64,30.58,30.58,161800.0,23.8155,23.8466,23.7999,23.7999,161800.0
2013-08-28 15:20:00,30.57,30.59,30.56,30.59,128200.0,23.7921,23.8077,23.7843,23.8077,128200.0
2013-08-28 15:30:00,30.59,30.62,30.58,30.59,177400.0,23.8077,23.831,23.7999,23.8077,177400.0
2013-08-28 15:40:00,30.59,30.6,30.55,30.57,338000.0,23.8077,23.8155,23.7765,23.7921,338000.0
2013-08-28 15:50:00,30.56,30.58,30.55,30.55,460400.0,23.7843,23.7999,23.7765,23.7765,460400.0
2013-08-29 09:30:00,30.34,30.34,30.15,30.25,542200.0,23.6131,23.6131,23.4652,23.5431,542200.0
2013-08-29 09:40:00,30.25,30.59,30.25,30.52,750800.0,23.5431,23.8077,23.5431,23.7532,750800.0
2013-08-29 09:50:00,30.51,30.56,30.42,30.45,584800.0,23.7454,23.7843,23.6754,23.6987,584800.0
2013-08-29 10:00:00,30.45,30.53,30.42,30.53,270900.0,23.6987,23.761,23.6754,23.761,270900.0
2013-08-29 10:10:00,30.53,30.69,30.5,30.69,307700.0,23.761,23.8855,23.7376,23.8855,307700.0
2013-08-29 10:20:00,30.69,30.69,30.59,30.62,139400.0,23.8855,23.8855,23.8077,23.831,139400.0
2013-08-29 10:30:00,30.61,30.78,30.6,30.76,116800.0,23.8232,23.9556,23.8155,23.94,116800.0
2013-08-29 10:40:00,30.77,30.82,30.73,30.75,260100.0,23.9478,23.9867,23.9166,23.9322,260100.0
2013-08-29 10:50:00,30.75,30.78,30.71,30.75,126700.0,23.9322,23.9556,23.9011,23.9322,126700.0
2013-08-29 11:00:00,30.74,30.78,30.73,30.76,144400.0,23.9244,23.9556,23.9166,23.94,144400.0
2013-08-29 11:10:00,30.76,30.77,30.73,30.74,93700.0,23.94,23.9478,23.9166,23.9244,93700.0
2013-08-29 11:20:00,30.75,30.78,30.71,30.77,111500.0,23.9322,23.9556,23.9011,23.9478,111500.0
2013-08-29 11:30:00,30.78,30.84,30.77,30.78,150700.0,23.9556,24.0022,23.9478,23.9556,150700.0
2013-08-29 11:40:00,30.78,30.81,30.76,30.79,128000.0,23.9556,23.9789,23.94,23.9633,128000.0
2013-08-29 11:50:00,30.79,30.83,30.74,30.77,109800.0,23.9633,23.9945,23.9244,23.9478,109800.0
2013-08-29 12:00:00,30.77,30.81,30.76,30.77,113200.0,23.9478,23.9789,23.94,23.9478,113200.0
2013-08-29 12:10:00,30.77,30.78,30.74,30.76,87000.0,23.9478,23.9556,23.9244,23.94,87000.0
2013-08-29 12:20:00,30.76,30.78,30.75,30.77,145100.0,23.94,23.9556,23.9322,23.9478,145100.0
2013-08-29 12:30:00,30.77,30.78,30.74,30.77,102400.0,23.9478,23.9556,23.9244,23.9478,102400.0
2013-08-29 12:40:00,30.77,30.82,30.76,30.82,102800.0,23.9478,23.9867,23.94,23.9867,102800.0
2013-08-29 12:50:00,30.83,30.84,30.79,30.82,154300.0,23.9945,24.0022,23.9633,23.9867,154300.0
2013-08-29 13:00:00,30.81,30.87,30.8,30.85,142200.0,23.9789,24.0256,23.9711,24.01,142200.0
2013-08-29 13:10:00,30.84,30.85,30.81,30.84,76100.0,24.0022,24.01,23.9789,24.0022,76100.0
2013-08-29 13:20:00,30.83,30.84,30.77,30.79,80800.0,23.9945,24.0022,23.9478,23.9633,80800.0
2013-08-29 13:30:00,30.8,30.8,30.75,30.78,120200.0,23.9711,23.9711,23.9322,23.9556,120200.0
2013-08-29 13:40:00,30.78,30.8,30.77,30.8,93200.0,23.9556,23.9711,23.9478,23.9711,93200.0
2013-08-29 13:50:00,30.79,30.8,30.74,30.78,113900.0,23.9633,23.9711,23.9244,23.9556,113900.0
2013-08-29 14:00:00,30.77,30.8,30.76,30.8,97500.0,23.9478,23.9711,23.94,23.9711,97500.0
2013-08-29 14:10:00,30.8,30.81,30.75,30.76,130200.0,23.9711,23.9789,23.9322,23.94,130200.0
2013-08-29 14:20:00,30.76,30.82,30.76,30.78,112800.0,23.94,23.9867,23.94,23.9556,112800.0
2013-08-29 14:30:00,30.78,30.83,30.78,30.83,80700.0,23.9556,23.9945,23.9556,23.9945,80700.0
2013-08-29 14:40:00,30.83,30.86,30.82,30.82,75100.0,23.9945,24.0178,23.9867,23.9867,75100.0
2013-08-29 14:50:00,30.82,30.83,30.77,30.83,121900.0,23.9867,23.9945,23.9478,23.9945,121900.0
2013-08-29 15:00:00,30.83,30.84,30.78,30.79,180800.0,23.9945,24.0022,23.9556,23.9633,180800.0
2013-08-29 15:10:00,30.8,30.8,30.75,30.78,274800.0,23.9711,23.9711,23.9322,23.9556,274800.0
2013-08-29 15:20:00,30.78,30.78,30.71,30.74,200200.0,23.9556,23.9556,23.9011,23.9244,200200.0
2013-08-29 15:30:00,30.73,30.74,30.67,30.73,219300.0,23.9166,23.9244,23.8699,23.9166,219300.0
2013-08-29 15:40:00,30.73,30.8,30.72,30.76,278900.0,23.9166,23.9711,23.9089,23.94,278900.0
2013-08-29 15:50:00,30.76,30.78,30.7,30.7,485200.0,23.94,23.9556,23.8933,23.8933,485200.0
2013-08-30 09:30:00,30.64,30.95,30.63,30.95,602100.0,23.8466,24.0879,23.8388,24.0879,602100.0
2013-08-30 09:40:00,30.96,30.98,30.75,30.75,197500.0,24.0956,24.1112,23.9322,23.9322,197500.0
2013-08-30 09:50:00,30.76,30.82,30.74,30.82,260800.0,23.94,23.9867,23.9244,23.9867,260800.0
2013-08-30 10:00:00,30.81,30.87,30.78,30.84,253400.0,23.9789,24.0256,23.9556,24.0022,253400.0
2013-08-30 10:10:00,30.85,30.86,30.78,30.8,212800.0,24.01,24.0178,23.9556,23.9711,212800.0
2013-08-30 10:20:00,30.8,30.83,30.76,30.78,127600.0,23.9711,23.9945,23.94,23.9556,127600.0
2013-08-30 10:30:00,30.79,30.82,30.77,30.79,104900.0,23.9633,23.9867,23.9478,23.9633,104900.0
2013-08-30 10:40:00,30.79,30.8,30.71,30.75,146000.0,23.9633,23.9711,23.9011,23.9322,146000.0
2013-08-30 10:50:00,30.75,30.76,30.67,30.72,161500.0,23.9322,23.94,23.8699,23.9089,161500.0
2013-08-30 11:00:00,30.72,30.77,30.71,30.75,148400.0,23.9089,23.9478,23.9011,23.9322,148400.0
2013-08-30 11:10:00,30.75,30.77,30.74,30.75,94000.0,23.9322,23.9478,23.9244,23.9322,94000.0
2013-08-30 11:20:00,30.75,30.77,30.67,30.67,131300.0,23.9322,23.9478,23.8699,23.8699,131300.0
2013-08-30 11:30:00,30.67,30.71,30.6,30.61,171800.0,23.8699,23.9011,23.8155,23.8232,171800.0
2013-08-30 11:40:00,30.61,30.63,30.59,30.6,114700.0,23.8232,23.8388,23.8077,23.8155,114700.0
2013-08-30 11:50:00,30.6,30.64,30.6,30.6,80900.0,23.8155,23.8466,23.8155,23.8155,80900.0
2013-08-30 12:00:00,30.6,30.63,30.59,30.61,113500.0,23.8155,23.8388,23.8077,23.8232,113500.0
2013-08-30 12:10:00,30.61,30.66,30.6,30.62,73600.0,23.8232,23.8622,23.8155,23.831,73600.0
2013-08-30 12:20:00,30.63,30.71,30.62,30.7,122800.0,23.8388,23.9011,23.831,23.8933,122800.0
2013-08-30 12:30:00,30.69,30.7,30.66,30.68,70800.0,23.8855,23.8933,23.8622,23.8777,70800.0
2013-08-30 12:40:00,30.69,30.72,30.66,30.71,72100.0,23.8855,23.9089,23.8622,23.9011,72100.0
2013-08-30 12:50:00,30.71,30.72,30.65,30.68,74600.0,23.9011,23.9089,23.8544,23.8777,74600.0
2013-08-30 13:00:00,30.68,30.69,30.55,30.55,125500.0,23.8777,23.8855,23.7765,23.7765,125500.0
2013-08-30 13:10:00,30.55,30.75,30.55,30.7,157300.0,23.7765,23.9322,23.7765,23.8933,157300.0
2013-08-30 13:20:00,30.7,30.72,30.64,30.71,95000.0,23.8933,23.9089,23.8466,23.9011,95000.0
2013-08-30 13:30:00,30.71,30.75,30.67,30.67,99700.0,23.9011,23.9322,23.8699,23.8699,99700.0
2013-08-30 13:40:00,30.67,30.71,30.63,30.68,73600.0,23.8699,23.9011,23.8388,23.8777,73600.0
2013-08-30 13:50:00,30.68,30.71,30.65,30.65,90100.0,23.8777,23.9011,23.8544,23.8544,90100.0
2013-08-30 14:00:00,30.64,30.69,30.62,30.69,113100.0,23.8466,23.8855,23.831,23.8855,113100.0
2013-08-30 14:10:00,30.68,30.72,30.68,30.69,109500.0,23.8777,23.9089,23.8777,23.8855,109500.0
2013-08-30 14:20:00,30.7,30.72,30.69,30.69,68300.0,23.8933,23.9089,23.8855,23.8855,68300.0
2013-08-30 14:30:00,30.7,30.78,30.69,30.76,114300.0,23.8933,23.9556,23.8855,23.94,114300.0
2013-08-30 14:40:00,30.76,30.77,30.71,30.73,75800.0,23.94,23.9478,23.9011,23.9166,75800.0
2013-08-30 14:50:00,30.72,30.76,30.72,30.73,114500.0,23.9089,23.94,23.9089,23.9166,114500.0
2013-08-30 15:00:00,30.73,30.79,30.7,30.73,142200.0,23.9166,23.9633,23.8933,23.9166,142200.0
2013-08-30 15:10:00,30.73,30.78,30.71,30.76,135600.0,23.9166,23.9556,23.9011,23.94,135600.0
2013-08-30 15:20:00,30.75,30.77,30.72,30.73,129100.0,23.9322,23.9478,23.9089,23.9166,129100.0
2013-08-30 15:30:00,30.72,30.73,30.67,30.69,142800.0,23.9089,23.9166,23.8699,23.8855,142800.0
2013-08-30 15:40:00,30.69,30.7,30.61,30.62,204900.0,23.8855,23.8933,23.8232,23.831,204900.0
2013-08-30 15:50:00,30.62,30.73,30.59,30.68,663700.0,23.831,23.9166,23.8077,23.8777,663700.0
2013-09-03 09:30:00,31.17,31.24,31.0,31.17,626800.0,24.2591,24.3136,24.1268,24.2591,626800.0
2013-09-03 09:40:00,31.18,31.21,31.14,31.21,272200.0,24.2669,24.2902,24.2357,24.2902,272200.0
2013-09-03 09:50:00,31.21,31.24,31.14,31.15,413200.0,24.2902,24.3136,24.2357,24.2435,413200.0
2013-09-03 10:00:00,31.15,31.19,31.03,31.03,289700.0,24.2435,24.2746,24.1501,24.1501,289700.0
2013-09-03 10:10:00,31.03,31.08,30.96,30.98,330800.0,24.1501,24.189,24.0956,24.1112,330800.0
2013-09-03 10:20:00,30.98,30.99,30.89,30.89,193200.0,24.1112,24.119,24.0412,24.0412,193200.0
2013-09-03 10:30:00,30.9,31.01,30.87,31.01,171700.0,24.0489,24.1346,24.0256,24.1346,171700.0
2013-09-03 10:40:00,31.01,31.01,30.94,30.95,109100.0,24.1346,24.1346,24.0801,24.0879,109100.0
2013-09-03 10:50:00,30.94,30.95,30.9,30.92,109300.0,24.0801,24.0879,24.0489,24.0645,109300.0
2013-09-03 11:00:00,30.93,30.99,30.9,30.9,204800.0,24.0723,24.119,24.0489,24.0489,204800.0
2013-09-03 11:10:00,30.9,30.98,30.88,30.88,145700.0,24.0489,24.1112,24.0334,24.0334,145700.0
2013-09-03 11:20:00,30.88,30.88,30.74,30.75,247100.0,24.0334,24.0334,23.9244,23.9322,247100.0
2013-09-03 11:30:00,30.74,30.79,30.68,30.69,222500.0,23.9244,23.9633,23.8777,23.8855,222500.0
2013-09-03 11:40:00,30.69,30.72,30.63,30.69,142900.0,23.8855,23.9089,23.8388,23.8855,142900.0
2013-09-03 11:50:00,30.69,30.77,30.65,30.74,272900.0,23.8855,23.9478,23.8544,23.9244,272900.0
2013-09-03 12:00:00,30.73,30.76,30.68,30.71,136600.0,23.9166,23.94,23.8777,23.9011,136600.0
2013-09-03 12:10:00,30.71,30.71,30.65,30.65,102100.0,23.9011,23.9011,23.8544,23.8544,102100.0
2013-09-03 12:20:00,30.65,30.66,30.61,30.64,95400.0,23.8544,23.8622,23.8232,23.8466,95400.0
2013-09-03 12:30:00,30.63,30.67,30.63,30.65,80800.0,23.8388,23.8699,23.8388,23.8544,80800.0
2013-09-03 12:40:00,30.65,30.65,30.59,30.62,136200.0,23.8544,23.8544,23.8077,23.831,136200.0
2013-09-03 12:50:00,30.61,30.63,30.58,30.58,109200.0,23.8232,23.8388,23.7999,23.7999,109200.0
2013-09-03 13:00:00,30.58,30.62,30.56,30.61,113900.0,23.7999,23.831,23.7843,23.8232,113900.0
2013-09-03 13:10:00,30.61,30.62,30.55,30.56,101900.0,23.8232,23.831,23.7765,23.7843,101900.0
2013-09-03 13:20:00,30.57,30.63,30.53,30.62,100400.0,23.7921,23.8388,23.761,23.831,100400.0
2013-09-03 13:30:00,30.62,30.63,30.57,30.62,77700.0,23.831,23.8388,23.7921,23.831,77700.0
2013-09-03 13:40:00,30.61,30.63,30.58,30.6,124900.0,23.8232,23.8388,23.7999,23.8155,124900.0
2013-09-03 13:50:00,30.61,30.65,30.61,30.63,129200.0,23.8232,23.8544,23.8232,23.8388,129200.0
2013-09-03 14:00:00,30.64,30.73,30.64,30.72,174600.0,23.8466,23.9166,23.8466,23.9089,174600.0
2013-09-03 14:10:00,30.72,30.76,30.68,30.71,111800.0,23.9089,23.94,23.8777,23.9011,111800.0
2013-09-03 14:20:00,30.7,30.71,30.65,30.67,122900.0,23.8933,23.9011,23.8544,23.8699,122900.0
2013-09-03 14:30:00,30.67,30.72,30.65,30.68,110800.0,23.8699,23.9089,23.8544,23.8777,110800.0
2013-09-03 14:40:00,30.68,30.68,30.6,30.67,117900.0,23.8777,23.8777,23.8155,23.8699,117900.0
2013-09-03 14:50:00,30.67,30.7,30.63,30.69,114600.0,23.8699,23.8933,23.8388,23.8855,114600.0
2013-09-03 15:00:00,30.7,30.78,30.67,30.75,180500.0,23.8933,23.9556,23.8699,23.9322,180500.0
2013-09-03 15:10:00,30.76,30.81,30.75,30.75,333400.0,23.94,23.9789,23.9322,23.9322,333400.0
2013-09-03 15:20:00,30.75,30.8,30.75,30.79,330200.0,23.9322,23.9711,23.9322,23.9633,330200.0
2013-09-03 15:30:00,30.79,30.82,30.77,30.82,167800.0,23.9633,23.9867,23.9478,23.9867,167800.0
2013-09-03 15:40:00,30.82,30.85,30.76,30.78,346100.0,23.9867,24.01,23.94,23.9556,346100.0
2013-09-03 15:50:00,30.78,30.81,30.75,30.78,859600.0,23.9556,23.9789,23.9322,23.9556,859600.0
2013-09-04 09:30:00,30.69,30.77,30.66,30.71,313700.0,23.8855,23.9478,23.8622,23.9011,313700.0
2013-09-04 09:40:00,30.72,30.76,30.69,30.75,255500.0,23.9089,23.94,23.8855,23.9322,255500.0
2013-09-04 09:50:00,30.75,30.82,30.74,30.76,146500.0,23.9322,23.9867,23.9244,23.94,146500.0
2013-09-04 10:00:00,30.76,30.84,30.74,30.84,337200.0,23.94,24.0022,23.9244,24.0022,337200.0
2013-09-04 10:10:00,30.83,30.89,30.81,30.86,377700.0,23.9945,24.0412,23.9789,24.0178,377700.0
2013-09-04 10:20:00,30.86,30.92,30.86,30.9,232600.0,24.0178,24.0645,24.0178,24.0489,232600.0
2013-09-04 10:30:00,30.9,30.9,30.86,30.89,132400.0,24.0489,24.0489,24.0178,24.0412,132400.0
2013-09-04 10:40:00,30.89,30.92,30.86,30.86,139500.0,24.0412,24.0645,24.0178,24.0178,139500.0
2013-09-04 10:50:00,30.86,30.91,30.86,30.89,190300.0,24.0178,24.0567,24.0178,24.0412,190300.0
2013-09-04 11:00:00,30.9,30.98,30.88,30.95,176700.0,24.0489,24.1112,24.0334,24.0879,176700.0
2013-09-04 11:10:00,30.95,30.96,30.9,30.94,126700.0,24.0879,24.0956,24.0489,24.0801,126700.0
2013-09-04 11:20:00,30.93,30.93,30.9,30.91,198800.0,24.0723,24.0723,24.0489,24.0567,198800.0
2013-09-04 11:30:00,30.91,30.92,30.89,30.91,139700.0,24.0567,24.0645,24.0412,24.0567,139700.0
2013-09-04 11:40:00,30.92,31.05,30.92,31.02,181900.0,24.0645,24.1657,24.0645,24.1423,181900.0
2013-09-04 11:50:00,31.01,31.08,31.01,31.03,144900.0,24.1346,24.189,24.1346,24.1501,144900.0
2013-09-04 12:00:00,31.03,31.06,31.0,31.04,175200.0,24.1501,24.1735,24.1268,24.1579,175200.0
2013-09-04 12:10:00,31.04,31.04,30.98,31.0,124000.0,24.1579,24.1579,24.1112,24.1268,124000.0
2013-09-04 12:20:00,31.0,31.05,31.0,31.04,164900.0,24.1268,24.1657,24.1268,24.1579,164900.0
2013-09-04 12:30:00,31.04,31.08,31.02,31.02,199800.0,24.1579,24.189,24.1423,24.1423,199800.0
2013-09-04 12:40:00,31.03,31.07,31.02,31.07,190900.0,24.1501,24.1813,24.1423,24.1813,190900.0
2013-09-04 12:50:00,31.06,31.08,31.05,31.08,103100.0,24.1735,24.189,24.1657,24.189,103100.0
2013-09-04 13:00:00,31.07,31.1,31.06,31.06,93200.0,24.1813,24.2046,24.1735,24.1735,93200.0
2013-09-04 13:10:00,31.06,31.13,31.06,31.12,102500.0,24.1735,24.228,24.1735,24.2202,102500.0
2013-09-04 13:20:00,31.12,31.16,31.12,31.13,206300.0,24.2202,24.2513,24.2202,24.228,206300.0
2013-09-04 13:30:00,31.13,31.16,31.12,31.14,183200.0,24.228,24.2513,24.2202,24.2357,183200.0
2013-09-04 13:40:00,31.15,31.19,31.14,31.14,133600.0,24.2435,24.2746,24.2357,24.2357,133600.0
2013-09-04 13:50:00,31.15,31.16,31.08,31.08,149600.0,24.2435,24.2513,24.189,24.189,149600.0
2013-09-04 14:00:00,31.08,31.16,31.08,31.12,299800.0,24.189,24.2513,24.189,24.2202,299800.0
2013-09-04 14:10:00,31.11,31.12,31.07,31.1,165800.0,24.2124,24.2202,24.1813,24.2046,165800.0
2013-09-04 14:20:00,31.11,31.12,31.05,31.05,145400.0,24.2124,24.2202,24.1657,24.1657,145400.0
2013-09-04 14:30:00,31.05,31.07,31.03,31.06,197900.0,24.1657,24.1813,24.1501,24.1735,197900.0
2013-09-04 14:40:00,31.06,31.08,31.02,31.02,134700.0,24.1735,24.189,24.1423,24.1423,134700.0
2013-09-04 14:50:00,31.02,31.09,31.01,31.06,148100.0,24.1423,24.1968,24.1346,24.1735,148100.0
2013-09-04 15:00:00,31.06,31.07,31.04,31.05,185500.0,24.1735,24.1813,24.1579,24.1657,185500.0
2013-09-04 15:10:00,31.05,31.07,31.03,31.05,220900.0,24.1657,24.1813,24.1501,24.1657,220900.0
2013-09-04 15:20:00,31.05,31.06,30.92,30.93,424300.0,24.1657,24.1735,24.0645,24.0723,424300.0
2013-09-04 15:30:00,30.93,30.93,30.87,30.91,435400.0,24.0723,24.0723,24.0256,24.0567,435400.0
2013-09-04 15:40:00,30.92,30.94,30.89,30.89,400900.0,24.0645,24.0801,24.0412,24.0412,400900.0
2013-09-04 15:50:00,30.89,30.9,30.79,30.88,1060000.0,24.0412,24.0489,23.9633,24.0334,1060000.0
2013-09-05 09:30:00,30.88,30.92,30.76,30.79,266900.0,24.0334,24.0645,23.94,23.9633,266900.0
2013-09-05 09:40:00,30.78,30.85,30.7,30.84,193500.0,23.9556,24.01,23.8933,24.0022,193500.0
2013-09-05 09:50:00,30.85,30.95,30.84,30.93,226600.0,24.01,24.0879,24.0022,24.0723,226600.0
2013-09-05 10:00:00,30.93,30.94,30.82,30.83,276300.0,24.0723,24.0801,23.9867,23.9945,276300.0
2013-09-05 10:10:00,30.84,30.85,30.79,30.8,396200.0,24.0022,24.01,23.9633,23.9711,396200.0
2013-09-05 10:20:00,30.81,30.82,30.77,30.79,330200.0,23.9789,23.9867,23.9478,23.9633,330200.0
2013-09-05 10:30:00,30.79,30.82,30.78,30.8,328200.0,23.9633,23.9867,23.9556,23.9711,328200.0
2013-09-05 10:40:00,30.8,30.81,30.74,30.76,111800.0,23.9711,23.9789,23.9244,23.94,111800.0
2013-09-05 10:50:00,30.76,30.82,30.76,30.78,126200.0,23.94,23.9867,23.94,23.9556,126200.0
2013-09-05 11:00:00,30.78,30.8,30.77,30.79,207500.0,23.9556,23.9711,23.9478,23.9633,207500.0
2013-09-05 11:10:00,30.79,30.81,30.77,30.78,128600.0,23.9633,23.9789,23.9478,23.9556,128600.0
2013-09-05 11:20:00,30.79,30.79,30.73,30.74,137000.0,23.9633,23.9633,23.9166,23.9244,137000.0
2013-09-05 11:30:00,30.75,30.81,30.75,30.8,110500.0,23.9322,23.9789,23.9322,23.9711,110500.0
2013-09-05 11:40:00,30.8,30.83,30.8,30.83,137400.0,23.9711,23.9945,23.9711,23.9945,137400.0
2013-09-05 11:50:00,30.83,30.83,30.82,30.83,79200.0,23.9945,23.9945,23.9867,23.9945,79200.0
2013-09-05 12:00:00,30.83,30.83,30.81,30.82,52500.0,23.9945,23.9945,23.9789,23.9867,52500.0
2013-09-05 12:10:00,30.82,30.83,30.81,30.81,75100.0,23.9867,23.9945,23.9789,23.9789,75100.0
2013-09-05 12:20:00,30.81,30.82,30.78,30.8,73500.0,23.9789,23.9867,23.9556,23.9711,73500.0
2013-09-05 12:30:00,30.8,30.84,30.8,30.83,59500.0,23.9711,24.0022,23.9711,23.9945,59500.0
2013-09-05 12:40:00,30.84,30.84,30.82,30.82,59000.0,24.0022,24.0022,23.9867,23.9867,59000.0
2013-09-05 12:50:00,30.82,30.84,30.82,30.82,73100.0,23.9867,24.0022,23.9867,23.9867,73100.0
2013-09-05 13:00:00,30.83,30.83,30.81,30.81,53500.0,23.9945,23.9945,23.9789,23.9789,53500.0
2013-09-05 13:10:00,30.81,30.83,30.8,30.81,63300.0,23.9789,23.9945,23.9711,23.9789,63300.0
2013-09-05 13:20:00,30.82,30.83,30.81,30.81,63700.0,23.9867,23.9945,23.9789,23.9789,63700.0
2013-09-05 13:30:00,30.81,30.84,30.81,30.83,71900.0,23.9789,24.0022,23.9789,23.9945,71900.0
2013-09-05 13:40:00,30.82,30.85,30.82,30.82,48900.0,23.9867,24.01,23.9867,23.9867,48900.0
2013-09-05 13:50:00,30.83,30.84,30.79,30.79,73300.0,23.9945,24.0022,23.9633,23.9633,73300.0
2013-09-05 14:00:00,30.79,30.8,30.77,30.78,72400.0,23.9633,23.9711,23.9478,23.9556,72400.0
2013-09-05 14:10:00,30.78,30.79,30.75,30.75,80500.0,23.9556,23.9633,23.9322,23.9322,80500.0
2013-09-05 14:20:00,30.75,30.79,30.75,30.79,110700.0,23.9322,23.9633,23.9322,23.9633,110700.0
2013-09-05 14:30:00,30.79,30.84,30.79,30.84,68500.0,23.9633,24.0022,23.9633,24.0022,68500.0
2013-09-05 14:40:00,30.84,30.84,30.8,30.8,111500.0,24.0022,24.0022,23.9711,23.9711,111500.0
2013-09-05 14:50:00,30.8,30.82,30.78,30.8,262100.0,23.9711,23.9867,23.9556,23.9711,262100.0
2013-09-05 15:00:00,30.8,30.81,30.74,30.74,132300.0,23.9711,23.9789,23.9244,23.9244,132300.0
2013-09-05 15:10:00,30.74,30.77,30.74,30.77,66600.0,23.9244,23.9478,23.9244,23.9478,66600.0
2013-09-05 15:20:00,30.76,30.78,30.74,30.77,137000.0,23.94,23.9556,23.9244,23.9478,137000.0
2013-09-05 15:30:00,30.77,30.78,30.72,30.76,154700.0,23.9478,23.9556,23.9089,23.94,154700.0
2013-09-05 15:40:00,30.76,30.76,30.73,30.73,214100.0,23.94,23.94,23.9166,23.9166,214100.0
2013-09-05 15:50:00,30.74,30.75,30.73,30.75,447900.0,23.9244,23.9322,23.9166,23.9322,447900.0
2013-09-06 09:30:00,30.9,30.9,30.51,30.68,395400.0,24.0489,24.0489,23.7454,23.8777,395400.0
2013-09-06 09:40:00,30.69,30.73,30.47,30.58,338000.0,23.8855,23.9166,23.7143,23.7999,338000.0
2013-09-06 09:50:00,30.57,30.57,30.43,30.49,455000.0,23.7921,23.7921,23.6832,23.7299,455000.0
2013-09-06 10:00:00,30.49,30.57,30.44,30.54,403800.0,23.7299,23.7921,23.6909,23.7688,403800.0
2013-09-06 10:10:00,30.54,30.6,30.49,30.54,211900.0,23.7688,23.8155,23.7299,23.7688,211900.0
2013-09-06 10:20:00,30.54,30.56,30.51,30.55,137000.0,23.7688,23.7843,23.7454,23.7765,137000.0
2013-09-06 10:30:00,30.56,30.59,30.52,30.53,216100.0,23.7843,23.8077,23.7532,23.761,216100.0
2013-09-06 10:40:00,30.54,30.66,30.54,30.64,92800.0,23.7688,23.8622,23.7688,23.8466,92800.0
2013-09-06 10:50:00,30.64,30.77,30.64,30.73,181200.0,23.8466,23.9478,23.8466,23.9166,181200.0
2013-09-06 11:00:00,30.74,30.85,30.74,30.8,244000.0,23.9244,24.01,23.9244,23.9711,244000.0
2013-09-06 11:10:00,30.8,30.85,30.78,30.78,218600.0,23.9711,24.01,23.9556,23.9556,218600.0
2013-09-06 11:20:00,30.78,30.83,30.77,30.83,92800.0,23.9556,23.9945,23.9478,23.9945,92800.0
2013-09-06 11:30:00,30.84,30.92,30.82,30.91,225800.0,24.0022,24.0645,23.9867,24.0567,225800.0
2013-09-06 11:40:00,30.91,30.95,30.91,30.95,135000.0,24.0567,24.0879,24.0567,24.0879,135000.0
2013-09-06 11:50:00,30.95,31.0,30.95,31.0,154900.0,24.0879,24.1268,24.0879,24.1268,154900.0
2013-09-06 12:00:00,31.0,31.01,30.96,30.96,84100.0,24.1268,24.1346,24.0956,24.0956,84100.0
2013-09-06 12:10:00,30.97,30.97,30.94,30.97,56200.0,24.1034,24.1034,24.0801,24.1034,56200.0
2013-09-06 12:20:00,30.97,30.99,30.96,30.99,40100.0,24.1034,24.119,24.0956,24.119,40100.0
2013-09-06 12:30:00,30.99,31.0,30.96,30.96,97100.0,24.119,24.1268,24.0956,24.0956,97100.0
2013-09-06 12:40:00,30.96,30.96,30.92,30.94,89200.0,24.0956,24.0956,24.0645,24.0801,89200.0
2013-09-06 12:50:00,30.94,30.96,30.92,30.95,89000.0,24.0801,24.0956,24.0645,24.0879,89000.0
2013-09-06 13:00:00,30.95,30.97,30.94,30.96,79800.0,24.0879,24.1034,24.0801,24.0956,79800.0
2013-09-06 13:10:00,30.95,31.03,30.94,31.02,103700.0,24.0879,24.1501,24.0801,24.1423,103700.0
2013-09-06 13:20:00,31.03,31.04,31.0,31.0,75600.0,24.1501,24.1579,24.1268,24.1268,75600.0
2013-09-06 13:30:00,31.0,31.01,30.99,31.0,79400.0,24.1268,24.1346,24.119,24.1268,79400.0
2013-09-06 13:40:00,31.01,31.13,31.0,31.13,206300.0,24.1346,24.228,24.1268,24.228,206300.0
2013-09-06 13:50:00,31.12,31.21,31.11,31.15,342300.0,24.2202,24.2902,24.2124,24.2435,342300.0
2013-09-06 14:00:00,31.15,31.21,31.1,31.19,152600.0,24.2435,24.2902,24.2046,24.2746,152600.0
2013-09-06 14:10:00,31.19,31.19,31.15,31.18,88300.0,24.2746,24.2746,24.2435,24.2669,88300.0
2013-09-06 14:20:00,31.18,31.2,31.16,31.17,108800.0,24.2669,24.2824,24.2513,24.2591,108800.0
2013-09-06 14:30:00,31.17,31.19,31.09,31.09,122400.0,24.2591,24.2746,24.1968,24.1968,122400.0
2013-09-06 14:40:00,31.1,31.14,31.07,31.14,135900.0,24.2046,24.2357,24.1813,24.2357,135900.0
2013-09-06 14:50:00,31.14,31.15,31.09,31.13,85200.0,24.2357,24.2435,24.1968,24.228,85200.0
2013-09-06 15:00:00,31.13,31.16,31.07,31.11,142100.0,24.228,24.2513,24.1813,24.2124,142100.0
2013-09-06 15:10:00,31.1,31.11,31.05,31.1,208500.0,24.2046,24.2124,24.1657,24.2046,208500.0
2013-09-06 15:20:00,31.1,31.14,31.08,31.13,156600.0,24.2046,24.2357,24.189,24.228,156600.0
2013-09-06 15:30:00,31.13,31.13,31.04,31.08,219100.0,24.228,24.228,24.1579,24.189,219100.0
2013-09-06 15:40:00,31.08,31.12,30.95,30.96,297100.0,24.189,24.2202,24.0879,24.0956,297100.0
2013-09-06 15:50:00,30.96,31.0,30.92,30.95,467400.0,24.0956,24.1268,24.0645,24.0879,467400.0
2013-09-09 09:30:00,30.91,31.08,30.87,30.87,351400.0,24.0567,24.189,24.0256,24.0256,351400.0
2013-09-09 09:40:00,30.88,30.95,30.83,30.95,153000.0,24.0334,24.0879,23.9945,24.0879,153000.0
2013-09-09 09:50:00,30.95,31.0,30.95,30.97,124700.0,24.0879,24.1268,24.0879,24.1034,124700.0
2013-09-09 10:00:00,30.98,30.99,30.92,30.92,260900.0,24.1112,24.119,24.0645,24.0645,260900.0
2013-09-09 10:10:00,30.91,30.92,30.83,30.83,220500.0,24.0567,24.0645,23.9945,23.9945,220500.0
2013-09-09 10:20:00,30.83,30.84,30.79,30.8,194600.0,23.9945,24.0022,23.9633,23.9711,194600.0
2013-09-09 10:30:00,30.8,30.88,30.8,30.87,179700.0,23.9711,24.0334,23.9711,24.0256,179700.0
2013-09-09 10:40:00,30.87,30.92,30.87,30.89,86000.0,24.0256,24.0645,24.0256,24.0412,86000.0
2013-09-09 10:50:00,30.89,30.91,30.83,30.91,163100.0,24.0412,24.0567,23.9945,24.0567,163100.0
2013-09-09 11:00:00,30.91,30.97,30.89,30.96,123400.0,24.0567,24.1034,24.0412,24.0956,123400.0
2013-09-09 11:10:00,30.97,30.97,30.89,30.89,140400.0,24.1034,24.1034,24.0412,24.0412,140400.0
2013-09-09 11:20:00,30.89,30.98,30.89,30.97,120800.0,24.0412,24.1112,24.0412,24.1034,120800.0
2013-09-09 11:30:00,30.98,31.0,30.95,30.98,135600.0,24.1112,24.1268,24.0879,24.1112,135600.0
2013-09-09 11:40:00,30.98,31.03,30.97,31.03,111900.0,24.1112,24.1501,24.1034,24.1501,111900.0
2013-09-09 11:50:00,31.02,31.03,30.94,30.97,122100.0,24.1423,24.1501,24.0801,24.1034,122100.0
2013-09-09 12:00:00,30.97,31.02,30.97,31.01,106100.0,24.1034,24.1423,24.1034,24.1346,106100.0
2013-09-09 12:10:00,31.01,31.07,31.0,31.04,108500.0,24.1346,24.1813,24.1268,24.1579,108500.0
2013-09-09 12:20:00,31.04,31.04,31.0,31.02,121000.0,24.1579,24.1579,24.1268,24.1423,121000.0
2013-09-09 12:30:00,31.02,31.03,30.97,30.97,116400.0,24.1423,24.1501,24.1034,24.1034,116400.0
2013-09-09 12:40:00,30.98,30.99,30.95,30.96,64800.0,24.1112,24.119,24.0879,24.0956,64800.0
2013-09-09 12:50:00,30.96,30.98,30.95,30.97,89800.0,24.0956,24.1112,24.0879,24.1034,89800.0
2013-09-09 13:00:00,30.98,30.99,30.95,30.96,92800.0,24.1112,24.119,24.0879,24.0956,92800.0
2013-09-09 13:10:00,30.96,30.98,30.96,30.98,45800.0,24.0956,24.1112,24.0956,24.1112,45800.0
2013-09-09 13:20:00,30.97,31.0,30.95,30.96,56000.0,24.1034,24.1268,24.0879,24.0956,56000.0
2013-09-09 13:30:00,30.96,30.96,30.92,30.92,74200.0,24.0956,24.0956,24.0645,24.0645,74200.0
2013-09-09 13:40:00,30.92,30.96,30.91,30.94,119900.0,24.0645,24.0956,24.0567,24.0801,119900.0
2013-09-09 13:50:00,30.95,30.97,30.93,30.96,92800.0,24.0879,24.1034,24.0723,24.0956,92800.0
2013-09-09 14:00:00,30.97,31.03,30.97,31.01,125600.0,24.1034,24.1501,24.1034,24.1346,125600.0
2013-09-09 14:10:00,31.01,31.08,31.0,31.06,116200.0,24.1346,24.189,24.1268,24.1735,116200.0
2013-09-09 14:20:00,31.06,31.1,31.06,31.07,73600.0,24.1735,24.2046,24.1735,24.1813,73600.0
2013-09-09 14:30:00,31.07,31.07,31.01,31.02,97000.0,24.1813,24.1813,24.1346,24.1423,97000.0
2013-09-09 14:40:00,31.03,31.05,31.01,31.04,69100.0,24.1501,24.1657,24.1346,24.1579,69100.0
2013-09-09 14:50:00,31.05,31.07,31.04,31.04,70500.0,24.1657,24.1813,24.1579,24.1579,70500.0
2013-09-09 15:00:00,31.05,31.07,31.03,31.07,125700.0,24.1657,24.1813,24.1501,24.1813,125700.0
2013-09-09 15:10:00,31.07,31.1,31.05,31.08,139800.0,24.1813,24.2046,24.1657,24.189,139800.0
2013-09-09 15:20:00,31.08,31.09,31.04,31.05,126900.0,24.189,24.1968,24.1579,24.1657,126900.0
2013-09-09 15:30:00,31.06,31.11,31.05,31.06,248200.0,24.1735,24.2124,24.1657,24.1735,248200.0
2013-09-09 15:40:00,31.06,31.11,31.06,31.1,168400.0,24.1735,24.2124,24.1735,24.2046,168400.0
2013-09-09 15:50:00,31.1,31.15,31.09,31.11,556600.0,24.2046,24.2435,24.1968,24.2124,556600.0
2013-09-10 09:30:00,31.3,31.46,31.15,31.25,242500.0,24.3603,24.4848,24.2435,24.3213,242500.0
2013-09-10 09:40:00,31.25,31.28,31.2,31.28,179600.0,24.3213,24.3447,24.2824,24.3447,179600.0
2013-09-10 09:50:00,31.28,31.28,31.19,31.21,221200.0,24.3447,24.3447,24.2746,24.2902,221200.0
2013-09-10 10:00:00,31.21,31.25,31.18,31.21,214400.0,24.2902,24.3213,24.2669,24.2902,214400.0
2013-09-10 10:10:00,31.2,31.3,31.19,31.23,184600.0,24.2824,24.3603,24.2746,24.3058,184600.0
2013-09-10 10:20:00,31.22,31.29,31.21,31.21,149900.0,24.298,24.3525,24.2902,24.2902,149900.0
2013-09-10 10:30:00,31.21,31.25,31.17,31.17,284200.0,24.2902,24.3213,24.2591,24.2591,284200.0
2013-09-10 10:40:00,31.17,31.2,31.15,31.16,144600.0,24.2591,24.2824,24.2435,24.2513,144600.0
2013-09-10 10:50:00,31.15,31.17,31.14,31.16,116800.0,24.2435,24.2591,24.2357,24.2513,116800.0
2013-09-10 11:00:00,31.16,31.18,31.11,31.12,141300.0,24.2513,24.2669,24.2124,24.2202,141300.0
2013-09-10 11:10:00,31.13,31.14,31.1,31.13,92900.0,24.228,24.2357,24.2046,24.228,92900.0
2013-09-10 11:20:00,31.12,31.15,31.09,31.1,124100.0,24.2202,24.2435,24.1968,24.2046,124100.0
2013-09-10 11:30:00,31.1,31.12,31.06,31.07,151300.0,24.2046,24.2202,24.1735,24.1813,151300.0
2013-09-10 11:40:00,31.07,31.07,31.01,31.02,107500.0,24.1813,24.1813,24.1346,24.1423,107500.0
2013-09-10 11:50:00,31.02,31.04,31.01,31.03,39400.0,24.1423,24.1579,24.1346,24.1501,39400.0
2013-09-10 12:00:00,31.04,31.05,30.96,30.98,272500.0,24.1579,24.1657,24.0956,24.1112,272500.0
2013-09-10 12:10:00,30.98,31.01,30.95,30.95,110500.0,24.1112,24.1346,24.0879,24.0879,110500.0
2013-09-10 12:20:00,30.95,30.96,30.88,30.9,232400.0,24.0879,24.0956,24.0334,24.0489,232400.0
2013-09-10 12:30:00,30.9,30.9,30.8,30.81,218900.0,24.0489,24.0489,23.9711,23.9789,218900.0
2013-09-10 12:40:00,30.8,30.81,30.69,30.73,349000.0,23.9711,23.9789,23.8855,23.9166,349000.0
2013-09-10 12:50:00,30.72,30.75,30.72,30.74,151800.0,23.9089,23.9322,23.9089,23.9244,151800.0
2013-09-10 13:00:00,30.74,30.75,30.72,30.74,139900.0,23.9244,23.9322,23.9089,23.9244,139900.0
2013-09-10 13:10:00,30.74,30.75,30.73,30.74,176100.0,23.9244,23.9322,23.9166,23.9244,176100.0
2013-09-10 13:20:00,30.73,30.75,30.72,30.74,247500.0,23.9166,23.9322,23.9089,23.9244,247500.0
2013-09-10 13:30:00,30.75,30.85,30.74,30.85,179600.0,23.9322,24.01,23.9244,24.01,179600.0
2013-09-10 13:40:00,30.85,30.88,30.84,30.88,132300.0,24.01,24.0334,24.0022,24.0334,132300.0
2013-09-10 13:50:00,30.88,30.92,30.88,30.91,87500.0,24.0334,24.0645,24.0334,24.0567,87500.0
2013-09-10 14:00:00,30.91,30.93,30.9,30.93,71100.0,24.0567,24.0723,24.0489,24.0723,71100.0
2013-09-10 14:10:00,30.92,30.96,30.91,30.93,110600.0,24.0645,24.0956,24.0567,24.0723,110600.0
2013-09-10 14:20:00,30.92,30.98,30.92,30.96,62000.0,24.0645,24.1112,24.0645,24.0956,62000.0
2013-09-10 14:30:00,30.96,31.0,30.95,31.0,134900.0,24.0956,24.1268,24.0879,24.1268,134900.0
2013-09-10 14:40:00,31.0,31.01,30.97,30.99,79000.0,24.1268,24.1346,24.1034,24.119,79000.0
2013-09-10 14:50:00,30.99,31.01,30.96,30.99,87900.0,24.119,24.1346,24.0956,24.119,87900.0
2013-09-10 15:00:00,30.99,31.0,30.96,30.98,137900.0,24.119,24.1268,24.0956,24.1112,137900.0
2013-09-10 15:10:00,30.99,31.02,30.98,30.98,115600.0,24.119,24.1423,24.1112,24.1112,115600.0
2013-09-10 15:20:00,30.97,31.02,30.97,31.0,158100.0,24.1034,24.1423,24.1034,24.1268,158100.0
2013-09-10 15:30:00,31.0,31.02,30.98,31.01,240000.0,24.1268,24.1423,24.1112,24.1346,240000.0
2013-09-10 15:40:00,31.01,31.05,30.97,31.0,250100.0,24.1346,24.1657,24.1034,24.1268,250100.0
2013-09-10 15:50:00,31.01,31.04,31.0,31.03,436500.0,24.1346,24.1579,24.1268,24.1501,436500.0
2013-09-11 09:30:00,31.3,31.34,30.99,31.02,450500.0,24.3603,24.3914,24.119,24.1423,450500.0
2013-09-11 09:40:00,31.02,31.06,30.84,30.84,713900.0,24.1423,24.1735,24.0022,24.0022,713900.0
2013-09-11 09:50:00,30.84,30.92,30.8,30.89,260800.0,24.0022,24.0645,23.9711,24.0412,260800.0
2013-09-11 10:00:00,30.89,30.98,30.86,30.88,335600.0,24.0412,24.1112,24.0178,24.0334,335600.0
2013-09-11 10:10:00,30.88,30.88,30.75,30.78,309100.0,24.0334,24.0334,23.9322,23.9556,309100.0
2013-09-11 10:20:00,30.77,30.79,30.75,30.77,241500.0,23.9478,23.9633,23.9322,23.9478,241500.0
2013-09-11 10:30:00,30.77,30.85,30.75,30.83,213900.0,23.9478,24.01,23.9322,23.9945,213900.0
2013-09-11 10:40:00,30.84,30.85,30.81,30.82,135800.0,24.0022,24.01,23.9789,23.9867,135800.0
2013-09-11 10:50:00,30.83,30.98,30.83,30.96,126000.0,23.9945,24.1112,23.9945,24.0956,126000.0
2013-09-11 11:00:00,30.96,31.05,30.96,31.03,166200.0,24.0956,24.1657,24.0956,24.1501,166200.0
2013-09-11 11:10:00,31.04,31.08,31.03,31.04,106600.0,24.1579,24.189,24.1501,24.1579,106600.0
2013-09-11 11:20:00,31.05,31.09,31.01,31.01,153300.0,24.1657,24.1968,24.1346,24.1346,153300.0
2013-09-11 11:30:00,31.01,31.12,31.0,31.1,154600.0,24.1346,24.2202,24.1268,24.2046,154600.0
2013-09-11 11:40:00,31.1,31.21,31.09,31.2,141700.0,24.2046,24.2902,24.1968,24.2824,141700.0
2013-09-11 11:50:00,31.2,31.2,31.16,31.19,79200.0,24.2824,24.2824,24.2513,24.2746,79200.0
2013-09-11 12:00:00,31.2,31.21,31.15,31.21,214900.0,24.2824,24.2902,24.2435,24.2902,214900.0
2013-09-11 12:10:00,31.21,31.24,31.18,31.24,90700.0,24.2902,24.3136,24.2669,24.3136,90700.0
2013-09-11 12:20:00,31.23,31.24,31.2,31.23,127000.0,24.3058,24.3136,24.2824,24.3058,127000.0
2013-09-11 12:30:00,31.24,31.25,31.11,31.11,180900.0,24.3136,24.3213,24.2124,24.2124,180900.0
2013-09-11 12:40:00,31.11,31.13,31.09,31.13,91800.0,24.2124,24.228,24.1968,24.228,91800.0
2013-09-11 12:50:00,31.13,31.16,31.12,31.15,44600.0,24.228,24.2513,24.2202,24.2435,44600.0
2013-09-11 13:00:00,31.16,31.16,31.11,31.12,58800.0,24.2513,24.2513,24.2124,24.2202,58800.0
2013-09-11 13:10:00,31.12,31.13,31.11,31.13,23900.0,24.2202,24.228,24.2124,24.228,23900.0
2013-09-11 13:20:00,31.12,31.14,31.06,31.07,96200.0,24.2202,24.2357,24.1735,24.1813,96200.0
2013-09-11 13:30:00,31.07,31.12,31.07,31.08,83800.0,24.1813,24.2202,24.1813,24.189,83800.0
2013-09-11 13:40:00,31.08,31.13,31.07,31.13,87400.0,24.189,24.228,24.1813,24.228,87400.0
2013-09-11 13:50:00,31.13,31.15,31.11,31.15,69400.0,24.228,24.2435,24.2124,24.2435,69400.0
2013-09-11 14:00:00,31.16,31.16,31.1,31.11,140200.0,24.2513,24.2513,24.2046,24.2124,140200.0
2013-09-11 14:10:00,31.11,31.11,31.08,31.09,50700.0,24.2124,24.2124,24.189,24.1968,50700.0
2013-09-11 14:20:00,31.09,31.1,31.05,31.1,89800.0,24.1968,24.2046,24.1657,24.2046,89800.0
2013-09-11 14:30:00,31.1,31.13,31.09,31.13,71700.0,24.2046,24.228,24.1968,24.228,71700.0
2013-09-11 14:40:00,31.12,31.18,31.11,31.17,253200.0,24.2202,24.2669,24.2124,24.2591,253200.0
2013-09-11 14:50:00,31.17,31.18,31.16,31.17,83100.0,24.2591,24.2669,24.2513,24.2591,83100.0
2013-09-11 15:00:00,31.17,31.2,31.15,31.18,114900.0,24.2591,24.2824,24.2435,24.2669,114900.0
2013-09-11 15:10:00,31.18,31.22,31.18,31.19,161600.0,24.2669,24.298,24.2669,24.2746,161600.0
2013-09-11 15:20:00,31.2,31.21,31.15,31.16,282200.0,24.2824,24.2902,24.2435,24.2513,282200.0
2013-09-11 15:30:00,31.17,31.19,31.15,31.19,168500.0,24.2591,24.2746,24.2435,24.2746,168500.0
2013-09-11 15:40:00,31.19,31.2,31.15,31.17,322600.0,24.2746,24.2824,24.2435,24.2591,322600.0
2013-09-11 15:50:00,31.17,31.29,31.17,31.29,647600.0,24.2591,24.3525,24.2591,24.3525,647600.0
2013-09-12 09:30:00,31.19,31.35,31.08,31.35,362300.0,24.2746,24.3992,24.189,24.3992,362300.0
2013-09-12 09:40:00,31.33,31.38,31.2,31.25,399900.0,24.3836,24.4225,24.2824,24.3213,399900.0
2013-09-12 09:50:00,31.25,31.28,31.23,31.26,262800.0,24.3213,24.3447,24.3058,24.3291,262800.0
2013-09-12 10:00:00,31.25,31.28,31.25,31.25,250400.0,24.3213,24.3447,24.3213,24.3213,250400.0
2013-09-12 10:10:00,31.26,31.28,31.19,31.26,214000.0,24.3291,24.3447,24.2746,24.3291,214000.0
2013-09-12 10:20:00,31.26,31.27,31.23,31.25,189800.0,24.3291,24.3369,24.3058,24.3213,189800.0
2013-09-12 10:30:00,31.25,31.27,31.19,31.25,523300.0,24.3213,24.3369,24.2746,24.3213,523300.0
2013-09-12 10:40:00,31.24,31.32,31.23,31.3,457600.0,24.3136,24.3758,24.3058,24.3603,457600.0
2013-09-12 10:50:00,31.3,31.33,31.29,31.33,140300.0,24.3603,24.3836,24.3525,24.3836,140300.0
2013-09-12 11:00:00,31.32,31.33,31.23,31.24,89100.0,24.3758,24.3836,24.3058,24.3136,89100.0
2013-09-12 11:10:00,31.23,31.23,31.19,31.21,151200.0,24.3058,24.3058,24.2746,24.2902,151200.0
2013-09-12 11:20:00,31.21,31.3,31.2,31.28,146400.0,24.2902,24.3603,24.2824,24.3447,146400.0
2013-09-12 11:30:00,31.28,31.31,31.25,31.3,263100.0,24.3447,24.368,24.3213,24.3603,263100.0
2013-09-12 11:40:00,31.3,31.3,31.27,31.3,154400.0,24.3603,24.3603,24.3369,24.3603,154400.0
2013-09-12 11:50:00,31.3,31.32,31.25,31.31,214600.0,24.3603,24.3758,24.3213,24.368,214600.0
2013-09-12 12:00:00,31.31,31.32,31.29,31.3,120500.0,24.368,24.3758,24.3525,24.3603,120500.0
2013-09-12 12:10:00,31.3,31.31,31.27,31.29,125700.0,24.3603,24.368,24.3369,24.3525,125700.0
2013-09-12 12:20:00,31.29,31.34,31.28,31.33,255200.0,24.3525,24.3914,24.3447,24.3836,255200.0
2013-09-12 12:30:00,31.34,31.34,31.3,31.34,92400.0,24.3914,24.3914,24.3603,24.3914,92400.0
2013-09-12 12:40:00,31.33,31.36,31.3,31.31,139200.0,24.3836,24.407,24.3603,24.368,139200.0
2013-09-12 12:50:00,31.31,31.32,31.3,31.3,122200.0,24.368,24.3758,24.3603,24.3603,122200.0
2013-09-12 13:00:00,31.3,31.32,31.3,31.3,99600.0,24.3603,24.3758,24.3603,24.3603,99600.0
2013-09-12 13:10:00,31.3,31.31,31.29,31.3,69900.0,24.3603,24.368,24.3525,24.3603,69900.0
2013-09-12 13:20:00,31.3,31.32,31.29,31.31,109000.0,24.3603,24.3758,24.3525,24.368,109000.0
2013-09-12 13:30:00,31.31,31.31,31.29,31.29,164300.0,24.368,24.368,24.3525,24.3525,164300.0
2013-09-12 13:40:00,31.29,31.31,31.28,31.29,293800.0,24.3525,24.368,24.3447,24.3525,293800.0
2013-09-12 13:50:00,31.28,31.29,31.25,31.28,236100.0,24.3447,24.3525,24.3213,24.3447,236100.0
2013-09-12 14:00:00,31.27,31.31,31.26,31.31,71600.0,24.3369,24.368,24.3291,24.368,71600.0
2013-09-12 14:10:00,31.3,31.34,31.3,31.32,113700.0,24.3603,24.3914,24.3603,24.3758,113700.0
2013-09-12 14:20:00,31.32,31.32,31.29,31.32,76000.0,24.3758,24.3758,24.3525,24.3758,76000.0
2013-09-12 14:30:00,31.32,31.32,31.28,31.3,105700.0,24.3758,24.3758,24.3447,24.3603,105700.0
2013-09-12 14:40:00,31.29,31.31,31.29,31.31,70600.0,24.3525,24.368,24.3525,24.368,70600.0
2013-09-12 14:50:00,31.3,31.34,31.3,31.34,83600.0,24.3603,24.3914,24.3603,24.3914,83600.0
2013-09-12 15:00:00,31.34,31.34,31.28,31.29,118600.0,24.3914,24.3914,24.3447,24.3525,118600.0
2013-09-12 15:10:00,31.28,31.31,31.28,31.31,108700.0,24.3447,24.368,24.3447,24.368,108700.0
2013-09-12 15:20:00,31.31,31.32,31.29,31.3,150800.0,24.368,24.3758,24.3525,24.3603,150800.0
2013-09-12 15:30:00,31.3,31.3,31.25,31.27,353500.0,24.3603,24.3603,24.3213,24.3369,353500.0
2013-09-12 15:40:00,31.27,31.28,31.22,31.24,347800.0,24.3369,24.3447,24.298,24.3136,347800.0
2013-09-12 15:50:00,31.23,31.27,31.21,31.27,493100.0,24.3058,24.3369,24.2902,24.3369,493100.0
2013-09-13 09:30:00,31.29,31.4,30.97,31.28,360400.0,24.3525,24.4381,24.1034,24.3447,360400.0
2013-09-13 09:40:00,31.29,31.43,31.24,31.41,182300.0,24.3525,24.4614,24.3136,24.4459,182300.0
2013-09-13 09:50:00,31.41,31.48,31.41,31.46,187100.0,24.4459,24.5004,24.4459,24.4848,187100.0
2013-09-13 10:00:00,31.48,31.49,31.44,31.47,266100.0,24.5004,24.5081,24.4692,24.4926,266100.0
2013-09-13 10:10:00,31.47,31.47,31.32,31.32,200800.0,24.4926,24.4926,24.3758,24.3758,200800.0
2013-09-13 10:20:00,31.33,31.39,31.3,31.38,206600.0,24.3836,24.4303,24.3603,24.4225,206600.0
2013-09-13 10:30:00,31.38,31.44,31.37,31.38,209700.0,24.4225,24.4692,24.4147,24.4225,209700.0
2013-09-13 10:40:00,31.39,31.44,31.38,31.39,100500.0,24.4303,24.4692,24.4225,24.4303,100500.0
2013-09-13 10:50:00,31.4,31.45,31.4,31.44,115400.0,24.4381,24.477,24.4381,24.4692,115400.0
2013-09-13 11:00:00,31.44,31.44,31.41,31.42,66600.0,24.4692,24.4692,24.4459,24.4537,66600.0
2013-09-13 11:10:00,31.43,31.45,31.41,31.44,81000.0,24.4614,24.477,24.4459,24.4692,81000.0
2013-09-13 11:20:00,31.44,31.47,31.43,31.47,95000.0,24.4692,24.4926,24.4614,24.4926,95000.0
2013-09-13 11:30:00,31.47,31.49,31.44,31.44,58200.0,24.4926,24.5081,24.4692,24.4692,58200.0
2013-09-13 11:40:00,31.45,31.46,31.43,31.46,58600.0,24.477,24.4848,24.4614,24.4848,58600.0
2013-09-13 11:50:00,31.46,31.47,31.45,31.45,45100.0,24.4848,24.4926,24.477,24.477,45100.0
2013-09-13 12:00:00,31.46,31.49,31.46,31.46,39500.0,24.4848,24.5081,24.4848,24.4848,39500.0
2013-09-13 12:10:00,31.46,31.49,31.43,31.49,59800.0,24.4848,24.5081,24.4614,24.5081,59800.0
2013-09-13 12:20:00,31.49,31.51,31.47,31.5,70600.0,24.5081,24.5237,24.4926,24.5159,70600.0
2013-09-13 12:30:00,31.5,31.53,31.5,31.51,61200.0,24.5159,24.5393,24.5159,24.5237,61200.0
2013-09-13 12:40:00,31.51,31.52,31.47,31.47,23800.0,24.5237,24.5315,24.4926,24.4926,23800.0
2013-09-13 12:50:00,31.47,31.49,31.46,31.47,40900.0,24.4926,24.5081,24.4848,24.4926,40900.0
2013-09-13 13:00:00,31.47,31.5,31.45,31.45,39900.0,24.4926,24.5159,24.477,24.477,39900.0
2013-09-13 13:10:00,31.46,31.48,31.45,31.47,42300.0,24.4848,24.5004,24.477,24.4926,42300.0
2013-09-13 13:20:00,31.47,31.51,31.47,31.5,42200.0,24.4926,24.5237,24.4926,24.5159,42200.0
2013-09-13 13:30:00,31.5,31.51,31.47,31.5,42400.0,24.5159,24.5237,24.4926,24.5159,42400.0
2013-09-13 13:40:00,31.5,31.52,31.48,31.48,101600.0,24.5159,24.5315,24.5004,24.5004,101600.0
2013-09-13 13:50:00,31.48,31.52,31.47,31.51,99200.0,24.5004,24.5315,24.4926,24.5237,99200.0
2013-09-13 14:00:00,31.51,31.51,31.48,31.49,319100.0,24.5237,24.5237,24.5004,24.5081,319100.0
2013-09-13 14:10:00,31.5,31.51,31.46,31.49,179400.0,24.5159,24.5237,24.4848,24.5081,179400.0
2013-09-13 14:20:00,31.48,31.5,31.48,31.49,29300.0,24.5004,24.5159,24.5004,24.5081,29300.0
2013-09-13 14:30:00,31.49,31.51,31.47,31.5,179900.0,24.5081,24.5237,24.4926,24.5159,179900.0
2013-09-13 14:40:00,31.5,31.51,31.49,31.51,181600.0,24.5159,24.5237,24.5081,24.5237,181600.0
2013-09-13 14:50:00,31.51,31.51,31.49,31.5,364100.0,24.5237,24.5237,24.5081,24.5159,364100.0
2013-09-13 15:00:00,31.51,31.52,31.5,31.5,85300.0,24.5237,24.5315,24.5159,24.5159,85300.0
2013-09-13 15:10:00,31.51,31.52,31.49,31.5,165200.0,24.5237,24.5315,24.5081,24.5159,165200.0
2013-09-13 15:20:00,31.5,31.52,31.49,31.5,134000.0,24.5159,24.5315,24.5081,24.5159,134000.0
2013-09-13 15:30:00,31.51,31.57,31.5,31.57,209000.0,24.5237,24.5704,24.5159,24.5704,209000.0
2013-09-13 15:40:00,31.57,31.57,31.48,31.49,551500.0,24.5704,24.5704,24.5004,24.5081,551500.0
2013-09-13 15:50:00,31.49,31.55,31.47,31.54,619100.0,24.5081,24.5548,24.4926,24.547,619100.0
2013-09-16 09:30:00,31.74,31.96,31.64,31.86,673900.0,24.7027,24.8739,24.6249,24.7961,673900.0
2013-09-16 09:40:00,31.86,31.9,31.73,31.76,348700.0,24.7961,24.8272,24.6949,24.7183,348700.0
2013-09-16 09:50:00,31.77,31.81,31.73,31.8,214800.0,24.7261,24.7572,24.6949,24.7494,214800.0
2013-09-16 10:00:00,31.81,31.82,31.7,31.7,297100.0,24.7572,24.765,24.6716,24.6716,297100.0
2013-09-16 10:10:00,31.71,31.75,31.67,31.7,333500.0,24.6794,24.7105,24.6482,24.6716,333500.0
2013-09-16 10:20:00,31.7,31.77,31.7,31.71,122900.0,24.6716,24.7261,24.6716,24.6794,122900.0
2013-09-16 10:30:00,31.71,31.74,31.69,31.69,240300.0,24.6794,24.7027,24.6638,24.6638,240300.0
2013-09-16 10:40:00,31.69,31.75,31.68,31.75,136300.0,24.6638,24.7105,24.656,24.7105,136300.0
2013-09-16 10:50:00,31.74,31.76,31.72,31.74,102000.0,24.7027,24.7183,24.6871,24.7027,102000.0
2013-09-16 11:00:00,31.74,31.76,31.7,31.7,188600.0,24.7027,24.7183,24.6716,24.6716,188600.0
2013-09-16 11:10:00,31.71,31.72,31.68,31.72,130200.0,24.6794,24.6871,24.656,24.6871,130200.0
2013-09-16 11:20:00,31.71,31.81,31.71,31.8,196900.0,24.6794,24.7572,24.6794,24.7494,196900.0
2013-09-16 11:30:00,31.8,31.81,31.75,31.8,137400.0,24.7494,24.7572,24.7105,24.7494,137400.0
2013-09-16 11:40:00,31.8,31.82,31.78,31.81,56700.0,24.7494,24.765,24.7338,24.7572,56700.0
2013-09-16 11:50:00,31.81,31.82,31.77,31.79,85400.0,24.7572,24.765,24.7261,24.7416,85400.0
2013-09-16 12:00:00,31.79,31.8,31.77,31.77,88700.0,24.7416,24.7494,24.7261,24.7261,88700.0
2013-09-16 12:10:00,31.77,31.79,31.76,31.77,87300.0,24.7261,24.7416,24.7183,24.7261,87300.0
2013-09-16 12:20:00,31.78,31.79,31.76,31.76,76400.0,24.7338,24.7416,24.7183,24.7183,76400.0
2013-09-16 12:30:00,31.76,31.82,31.74,31.82,193200.0,24.7183,24.765,24.7027,24.765,193200.0
2013-09-16 12:40:00,31.82,31.82,31.79,31.81,97500.0,24.765,24.765,24.7416,24.7572,97500.0
2013-09-16 12:50:00,31.81,31.82,31.79,31.8,120000.0,24.7572,24.765,24.7416,24.7494,120000.0
2013-09-16 13:00:00,31.81,31.85,31.8,31.82,116000.0,24.7572,24.7883,24.7494,24.765,116000.0
2013-09-16 13:10:00,31.82,31.86,31.82,31.82,135100.0,24.765,24.7961,24.765,24.765,135100.0
2013-09-16 13:20:00,31.82,31.83,31.79,31.79,198400.0,24.765,24.7727,24.7416,24.7416,198400.0
2013-09-16 13:30:00,31.79,31.8,31.76,31.77,82700.0,24.7416,24.7494,24.7183,24.7261,82700.0
2013-09-16 13:40:00,31.76,31.76,31.69,31.7,155400.0,24.7183,24.7183,24.6638,24.6716,155400.0
2013-09-16 13:50:00,31.71,31.72,31.68,31.72,136500.0,24.6794,24.6871,24.656,24.6871,136500.0
2013-09-16 14:00:00,31.72,31.73,31.69,31.7,89900.0,24.6871,24.6949,24.6638,24.6716,89900.0
2013-09-16 14:10:00,31.69,31.72,31.68,31.7,129900.0,24.6638,24.6871,24.656,24.6716,129900.0
2013-09-16 14:20:00,31.7,31.7,31.68,31.7,354000.0,24.6716,24.6716,24.656,24.6716,354000.0
2013-09-16 14:30:00,31.69,31.73,31.68,31.72,187900.0,24.6638,24.6949,24.656,24.6871,187900.0
2013-09-16 14:40:00,31.73,31.76,31.72,31.74,204800.0,24.6949,24.7183,24.6871,24.7027,204800.0
2013-09-16 14:50:00,31.75,31.78,31.74,31.74,305900.0,24.7105,24.7338,24.7027,24.7027,305900.0
2013-09-16 15:00:00,31.74,31.78,31.74,31.77,169200.0,24.7027,24.7338,24.7027,24.7261,169200.0
2013-09-16 15:10:00,31.77,31.79,31.76,31.78,171400.0,24.7261,24.7416,24.7183,24.7338,171400.0
2013-09-16 15:20:00,31.78,31.78,31.75,31.75,443400.0,24.7338,24.7338,24.7105,24.7105,443400.0
2013-09-16 15:30:00,31.75,31.85,31.74,31.84,539000.0,24.7105,24.7883,24.7027,24.7805,539000.0
2013-09-16 15:40:00,31.83,31.87,31.79,31.8,362800.0,24.7727,24.8039,24.7416,24.7494,362800.0
2013-09-16 15:50:00,31.79,31.87,31.79,31.87,1014900.0,24.7416,24.8039,24.7416,24.8039,1014900.0
2013-09-17 09:30:00,31.83,31.88,31.67,31.88,599700.0,24.7727,24.8117,24.6482,24.8117,599700.0
2013-09-17 09:40:00,31.88,31.96,31.84,31.93,275900.0,24.8117,24.8739,24.7805,24.8506,275900.0
2013-09-17 09:50:00,31.93,32.07,31.93,31.99,307600.0,24.8506,24.9595,24.8506,24.8973,307600.0
2013-09-17 10:00:00,32.0,32.02,31.95,32.0,243500.0,24.9051,24.9206,24.8661,24.9051,243500.0
2013-09-17 10:10:00,32.0,32.03,31.97,32.03,251100.0,24.9051,24.9284,24.8817,24.9284,251100.0
2013-09-17 10:20:00,32.03,32.08,31.99,32.03,276600.0,24.9284,24.9673,24.8973,24.9284,276600.0
2013-09-17 10:30:00,32.04,32.06,31.96,32.03,212600.0,24.9362,24.9518,24.8739,24.9284,212600.0
2013-09-17 10:40:00,32.03,32.05,32.01,32.05,94800.0,24.9284,24.944,24.9128,24.944,94800.0
2013-09-17 10:50:00,32.05,32.05,31.99,32.0,109000.0,24.944,24.944,24.8973,24.9051,109000.0
2013-09-17 11:00:00,32.0,32.02,31.99,31.99,115500.0,24.9051,24.9206,24.8973,24.8973,115500.0
2013-09-17 11:10:00,31.99,32.0,31.94,32.0,139200.0,24.8973,24.9051,24.8584,24.9051,139200.0
2013-09-17 11:20:00,32.0,32.01,31.97,32.0,121200.0,24.9051,24.9128,24.8817,24.9051,121200.0
2013-09-17 11:30:00,32.0,32.03,32.0,32.02,106600.0,24.9051,24.9284,24.9051,24.9206,106600.0
2013-09-17 11:40:00,32.03,32.06,32.03,32.05,61800.0,24.9284,24.9518,24.9284,24.944,61800.0
2013-09-17 11:50:00,32.05,32.09,32.05,32.09,112300.0,24.944,24.9751,24.944,24.9751,112300.0
2013-09-17 12:00:00,32.08,32.09,32.03,32.03,88500.0,24.9673,24.9751,24.9284,24.9284,88500.0
2013-09-17 12:10:00,32.03,32.04,31.99,32.0,357600.0,24.9284,24.9362,24.8973,24.9051,357600.0
2013-09-17 12:20:00,32.0,32.0,31.96,31.97,100000.0,24.9051,24.9051,24.8739,24.8817,100000.0
2013-09-17 12:30:00,31.98,32.0,31.97,31.99,51300.0,24.8895,24.9051,24.8817,24.8973,51300.0
2013-09-17 12:40:00,31.99,32.01,31.98,31.99,60900.0,24.8973,24.9128,24.8895,24.8973,60900.0
2013-09-17 12:50:00,32.0,32.01,31.97,31.99,93700.0,24.9051,24.9128,24.8817,24.8973,93700.0
2013-09-17 13:00:00,31.99,32.03,31.99,32.01,85500.0,24.8973,24.9284,24.8973,24.9128,85500.0
2013-09-17 13:10:00,32.02,32.02,31.98,31.98,41200.0,24.9206,24.9206,24.8895,24.8895,41200.0
2013-09-17 13:20:00,31.98,32.0,31.95,31.95,70700.0,24.8895,24.9051,24.8661,24.8661,70700.0
2013-09-17 13:30:00,31.95,31.98,31.95,31.96,77000.0,24.8661,24.8895,24.8661,24.8739,77000.0
2013-09-17 13:40:00,31.96,31.98,31.95,31.98,81300.0,24.8739,24.8895,24.8661,24.8895,81300.0
2013-09-17 13:50:00,31.98,32.0,31.98,31.99,77400.0,24.8895,24.9051,24.8895,24.8973,77400.0
2013-09-17 14:00:00,31.99,32.01,31.97,31.98,77600.0,24.8973,24.9128,24.8817,24.8895,77600.0
2013-09-17 14:10:00,31.97,32.0,31.97,31.99,44600.0,24.8817,24.9051,24.8817,24.8973,44600.0
2013-09-17 14:20:00,32.0,32.02,31.97,32.01,95200.0,24.9051,24.9206,24.8817,24.9128,95200.0
2013-09-17 14:30:00,32.01,32.02,31.98,32.01,91300.0,24.9128,24.9206,24.8895,24.9128,91300.0
2013-09-17 14:40:00,32.01,32.02,31.98,32.0,78300.0,24.9128,24.9206,24.8895,24.9051,78300.0
2013-09-17 14:50:00,31.99,32.01,31.99,32.0,69700.0,24.8973,24.9128,24.8973,24.9051,69700.0
2013-09-17 15:00:00,32.0,32.02,31.99,32.02,145600.0,24.9051,24.9206,24.8973,24.9206,145600.0
2013-09-17 15:10:00,32.01,32.02,32.0,32.02,74900.0,24.9128,24.9206,24.9051,24.9206,74900.0
2013-09-17 15:20:00,32.02,32.07,32.01,32.06,210000.0,24.9206,24.9595,24.9128,24.9518,210000.0
2013-09-17 15:30:00,32.07,32.07,32.02,32.04,215600.0,24.9595,24.9595,24.9206,24.9362,215600.0
2013-09-17 15:40:00,32.04,32.05,32.02,32.02,212000.0,24.9362,24.944,24.9206,24.9206,212000.0
2013-09-17 15:50:00,32.02,32.02,31.97,31.99,416700.0,24.9206,24.9206,24.8817,24.8973,416700.0
2013-09-18 09:30:00,31.9,31.98,31.84,31.98,441600.0,24.8272,24.8895,24.7805,24.8895,441600.0
2013-09-18 09:40:00,31.98,32.08,31.96,32.07,189400.0,24.8895,24.9673,24.8739,24.9595,189400.0
2013-09-18 09:50:00,32.07,32.07,31.99,32.0,77900.0,24.9595,24.9595,24.8973,24.9051,77900.0
2013-09-18 10:00:00,32.0,32.08,31.97,32.05,102900.0,24.9051,24.9673,24.8817,24.944,102900.0
2013-09-18 10:10:00,32.06,32.1,32.04,32.04,215100.0,24.9518,24.9829,24.9362,24.9362,215100.0
2013-09-18 10:20:00,32.04,32.08,32.04,32.05,154200.0,24.9362,24.9673,24.9362,24.944,154200.0
2013-09-18 10:30:00,32.06,32.08,31.99,32.03,89900.0,24.9518,24.9673,24.8973,24.9284,89900.0
2013-09-18 10:40:00,32.04,32.04,31.97,31.97,184900.0,24.9362,24.9362,24.8817,24.8817,184900.0
2013-09-18 10:50:00,31.98,32.03,31.98,32.0,129700.0,24.8895,24.9284,24.8895,24.9051,129700.0
2013-09-18 11:00:00,32.0,32.02,31.99,32.0,103700.0,24.9051,24.9206,24.8973,24.9051,103700.0
2013-09-18 11:10:00,32.0,32.02,31.97,32.0,114600.0,24.9051,24.9206,24.8817,24.9051,114600.0
2013-09-18 11:20:00,32.01,32.02,31.99,31.99,154600.0,24.9128,24.9206,24.8973,24.8973,154600.0
2013-09-18 11:30:00,31.99,32.0,31.96,31.96,249800.0,24.8973,24.9051,24.8739,24.8739,249800.0
2013-09-18 11:40:00,31.96,32.0,31.94,32.0,157800.0,24.8739,24.9051,24.8584,24.9051,157800.0
2013-09-18 11:50:00,32.0,32.03,31.98,32.0,186700.0,24.9051,24.9284,24.8895,24.9051,186700.0
2013-09-18 12:00:00,31.99,32.04,31.98,32.03,149400.0,24.8973,24.9362,24.8895,24.9284,149400.0
2013-09-18 12:10:00,32.03,32.05,32.01,32.02,62800.0,24.9284,24.944,24.9128,24.9206,62800.0
2013-09-18 12:20:00,32.02,32.07,32.02,32.05,58600.0,24.9206,24.9595,24.9206,24.944,58600.0
2013-09-18 12:30:00,32.05,32.06,32.04,32.06,115300.0,24.944,24.9518,24.9362,24.9518,115300.0
2013-09-18 12:40:00,32.05,32.1,32.04,32.1,113700.0,24.944,24.9829,24.9362,24.9829,113700.0
2013-09-18 12:50:00,32.1,32.12,32.09,32.1,79600.0,24.9829,24.9985,24.9751,24.9829,79600.0
2013-09-18 13:00:00,32.1,32.14,32.1,32.12,109200.0,24.9829,25.014,24.9829,24.9985,109200.0
2013-09-18 13:10:00,32.12,32.16,32.11,32.15,100400.0,24.9985,25.0296,24.9907,25.0218,100400.0
2013-09-18 13:20:00,32.15,32.19,32.12,32.18,112100.0,25.0218,25.0529,24.9985,25.0451,112100.0
2013-09-18 13:30:00,32.17,32.18,32.07,32.1,127000.0,25.0374,25.0451,24.9595,24.9829,127000.0
2013-09-18 13:40:00,32.1,32.15,32.08,32.14,122500.0,24.9829,25.0218,24.9673,25.014,122500.0
2013-09-18 13:50:00,32.14,32.2,32.11,32.16,260700.0,25.014,25.0607,24.9907,25.0296,260700.0
2013-09-18 14:00:00,32.17,32.55,32.16,32.54,524200.0,25.0374,25.3331,25.0296,25.3253,524200.0
2013-09-18 14:10:00,32.54,32.69,32.54,32.56,269300.0,25.3253,25.4421,25.3253,25.3409,269300.0
2013-09-18 14:20:00,32.56,32.71,32.55,32.6,392900.0,25.3409,25.4576,25.3331,25.372,392900.0
2013-09-18 14:30:00,32.6,32.69,32.57,32.67,301800.0,25.372,25.4421,25.3487,25.4265,301800.0
2013-09-18 14:40:00,32.67,32.75,32.64,32.75,251200.0,25.4265,25.4888,25.4032,25.4888,251200.0
2013-09-18 14:50:00,32.74,32.89,32.71,32.89,314600.0,25.481,25.5977,25.4576,25.5977,314600.0
2013-09-18 15:00:00,32.89,32.93,32.83,32.88,347700.0,25.5977,25.6289,25.551,25.5899,347700.0
2013-09-18 15:10:00,32.88,32.88,32.77,32.77,427800.0,25.5899,25.5899,25.5043,25.5043,427800.0
2013-09-18 15:20:00,32.77,32.81,32.75,32.78,648500.0,25.5043,25.5355,25.4888,25.5121,648500.0
2013-09-18 15:30:00,32.79,32.8,32.71,32.8,358800.0,25.5199,25.5277,25.4576,25.5277,358800.0
2013-09-18 15:40:00,32.8,32.82,32.74,32.75,395700.0,25.5277,25.5433,25.481,25.4888,395700.0
2013-09-18 15:50:00,32.75,32.77,32.64,32.74,873500.0,25.4888,25.5043,25.4032,25.481,873500.0
2013-09-19 09:30:00,32.78,32.91,32.5,32.8,765300.0,25.5121,25.6133,25.2942,25.5277,765300.0
2013-09-19 09:40:00,32.8,32.9,32.78,32.86,365500.0,25.5277,25.6055,25.5121,25.5744,365500.0
2013-09-19 09:50:00,32.84,33.0,32.84,33.0,497400.0,25.5588,25.6833,25.5588,25.6833,497400.0
2013-09-19 10:00:00,33.0,33.08,32.93,32.97,434000.0,25.6833,25.7456,25.6289,25.66,434000.0
2013-09-19 10:10:00,32.97,33.05,32.86,32.87,525500.0,25.66,25.7223,25.5744,25.5822,525500.0
2013-09-19 10:20:00,32.87,32.98,32.87,32.97,301500.0,25.5822,25.6678,25.5822,25.66,301500.0
2013-09-19 10:30:00,32.97,33.0,32.84,32.9,544900.0,25.66,25.6833,25.5588,25.6055,544900.0
2013-09-19 10:40:00,32.91,32.96,32.88,32.88,354900.0,25.6133,25.6522,25.5899,25.5899,354900.0
2013-09-19 10:50:00,32.89,32.95,32.87,32.95,178800.0,25.5977,25.6444,25.5822,25.6444,178800.0
2013-09-19 11:00:00,32.95,32.96,32.88,32.9,202900.0,25.6444,25.6522,25.5899,25.6055,202900.0
2013-09-19 11:10:00,32.89,32.93,32.87,32.9,341200.0,25.5977,25.6289,25.5822,25.6055,341200.0
2013-09-19 11:20:00,32.9,32.9,32.86,32.86,239100.0,25.6055,25.6055,25.5744,25.5744,239100.0
2013-09-19 11:30:00,32.86,32.88,32.81,32.82,249500.0,25.5744,25.5899,25.5355,25.5433,249500.0
2013-09-19 11:40:00,32.82,32.87,32.8,32.86,101000.0,25.5433,25.5822,25.5277,25.5744,101000.0
2013-09-19 11:50:00,32.86,32.88,32.82,32.87,132300.0,25.5744,25.5899,25.5433,25.5822,132300.0
2013-09-19 12:00:00,32.87,32.88,32.83,32.88,129800.0,25.5822,25.5899,25.551,25.5899,129800.0
2013-09-19 12:10:00,32.87,32.9,32.86,32.9,139400.0,25.5822,25.6055,25.5744,25.6055,139400.0
2013-09-19 12:20:00,32.89,32.91,32.89,32.91,125600.0,25.5977,25.6133,25.5977,25.6133,125600.0
2013-09-19 12:30:00,32.9,32.91,32.88,32.88,132300.0,25.6055,25.6133,25.5899,25.5899,132300.0
2013-09-19 12:40:00,32.88,32.91,32.88,32.89,154100.0,25.5899,25.6133,25.5899,25.5977,154100.0
2013-09-19 12:50:00,32.89,32.95,32.88,32.94,251700.0,25.5977,25.6444,25.5899,25.6366,251700.0
2013-09-19 13:00:00,32.94,32.96,32.89,32.89,295500.0,25.6366,25.6522,25.5977,25.5977,295500.0
2013-09-19 13:10:00,32.89,32.94,32.89,32.93,235400.0,25.5977,25.6366,25.5977,25.6289,235400.0
2013-09-19 13:20:00,32.92,32.98,32.92,32.96,86300.0,25.6211,25.6678,25.6211,25.6522,86300.0
2013-09-19 13:30:00,32.96,33.0,32.94,32.99,176000.0,25.6522,25.6833,25.6366,25.6756,176000.0
2013-09-19 13:40:00,32.99,33.02,32.98,32.99,184600.0,25.6756,25.6989,25.6678,25.6756,184600.0
2013-09-19 13:50:00,32.99,33.01,32.98,32.98,189600.0,25.6756,25.6911,25.6678,25.6678,189600.0
2013-09-19 14:00:00,32.98,32.99,32.92,32.94,187000.0,25.6678,25.6756,25.6211,25.6366,187000.0
2013-09-19 14:10:00,32.95,33.03,32.95,33.01,140400.0,25.6444,25.7067,25.6444,25.6911,140400.0
2013-09-19 14:20:00,33.01,33.02,32.95,32.96,158400.0,25.6911,25.6989,25.6444,25.6522,158400.0
2013-09-19 14:30:00,32.95,32.96,32.89,32.89,141800.0,25.6444,25.6522,25.5977,25.5977,141800.0
2013-09-19 14:40:00,32.9,32.91,32.88,32.9,152500.0,25.6055,25.6133,25.5899,25.6055,152500.0
2013-09-19 14:50:00,32.9,32.91,32.88,32.9,145700.0,25.6055,25.6133,25.5899,25.6055,145700.0
2013-09-19 15:00:00,32.9,32.91,32.88,32.9,196100.0,25.6055,25.6133,25.5899,25.6055,196100.0
2013-09-19 15:10:00,32.9,32.91,32.87,32.9,188900.0,25.6055,25.6133,25.5822,25.6055,188900.0
2013-09-19 15:20:00,32.91,32.94,32.88,32.94,227700.0,25.6133,25.6366,25.5899,25.6366,227700.0
2013-09-19 15:30:00,32.94,33.01,32.91,33.01,379900.0,25.6366,25.6911,25.6133,25.6911,379900.0
2013-09-19 15:40:00,33.01,33.01,32.95,32.95,328100.0,25.6911,25.6911,25.6444,25.6444,328100.0
2013-09-19 15:50:00,32.95,32.97,32.9,32.94,609900.0,25.6444,25.66,25.6055,25.6366,609900.0
2013-09-20 09:30:00,32.9,32.9,32.53,32.86,3074300.0,25.6055,25.6055,25.3175,25.5744,3074300.0
2013-09-20 09:40:00,32.86,32.86,32.62,32.66,364800.0,25.5744,25.5744,25.3876,25.4187,364800.0
2013-09-20 09:50:00,32.67,32.73,32.62,32.67,398600.0,25.4265,25.4732,25.3876,25.4265,398600.0
2013-09-20 10:00:00,32.67,32.74,32.64,32.69,597600.0,25.4265,25.481,25.4032,25.4421,597600.0
2013-09-20 10:10:00,32.69,32.69,32.57,32.58,264400.0,25.4421,25.4421,25.3487,25.3565,264400.0
2013-09-20 10:20:00,32.58,32.58,32.52,32.55,170200.0,25.3565,25.3565,25.3098,25.3331,170200.0
2013-09-20 10:30:00,32.55,32.61,32.53,32.6,128500.0,25.3331,25.3798,25.3175,25.372,128500.0
2013-09-20 10:40:00,32.59,32.66,32.59,32.59,173600.0,25.3642,25.4187,25.3642,25.3642,173600.0
2013-09-20 10:50:00,32.59,32.59,32.49,32.55,141300.0,25.3642,25.3642,25.2864,25.3331,141300.0
2013-09-20 11:00:00,32.55,32.6,32.53,32.57,214600.0,25.3331,25.372,25.3175,25.3487,214600.0
2013-09-20 11:10:00,32.57,32.58,32.49,32.54,191000.0,25.3487,25.3565,25.2864,25.3253,191000.0
2013-09-20 11:20:00,32.53,32.53,32.47,32.48,101300.0,25.3175,25.3175,25.2709,25.2786,101300.0
2013-09-20 11:30:00,32.49,32.57,32.49,32.53,135000.0,25.2864,25.3487,25.2864,25.3175,135000.0
2013-09-20 11:40:00,32.54,32.55,32.5,32.51,218200.0,25.3253,25.3331,25.2942,25.302,218200.0
2013-09-20 11:50:00,32.52,32.56,32.51,32.54,110300.0,25.3098,25.3409,25.302,25.3253,110300.0
2013-09-20 12:00:00,32.54,32.61,32.54,32.58,104100.0,25.3253,25.3798,25.3253,25.3565,104100.0
2013-09-20 12:10:00,32.59,32.59,32.55,32.57,89400.0,25.3642,25.3642,25.3331,25.3487,89400.0
2013-09-20 12:20:00,32.58,32.58,32.49,32.49,368900.0,25.3565,25.3565,25.2864,25.2864,368900.0
2013-09-20 12:30:00,32.49,32.55,32.47,32.55,156800.0,25.2864,25.3331,25.2709,25.3331,156800.0
2013-09-20 12:40:00,32.55,32.57,32.52,32.54,175900.0,25.3331,25.3487,25.3098,25.3253,175900.0
2013-09-20 12:50:00,32.54,32.57,32.5,32.56,357900.0,25.3253,25.3487,25.2942,25.3409,357900.0
2013-09-20 13:00:00,32.55,32.56,32.52,32.52,97200.0,25.3331,25.3409,25.3098,25.3098,97200.0
2013-09-20 13:10:00,32.52,32.55,32.51,32.52,103700.0,25.3098,25.3331,25.302,25.3098,103700.0
2013-09-20 13:20:00,32.52,32.55,32.5,32.51,143000.0,25.3098,25.3331,25.2942,25.302,143000.0
2013-09-20 13:30:00,32.51,32.52,32.48,32.49,181900.0,25.302,25.3098,25.2786,25.2864,181900.0
2013-09-20 13:40:00,32.49,32.5,32.46,32.47,72200.0,25.2864,25.2942,25.2631,25.2709,72200.0
2013-09-20 13:50:00,32.47,32.51,32.47,32.47,105800.0,25.2709,25.302,25.2709,25.2709,105800.0
2013-09-20 14:00:00,32.47,32.5,32.45,32.48,124700.0,25.2709,25.2942,25.2553,25.2786,124700.0
2013-09-20 14:10:00,32.47,32.5,32.47,32.5,73000.0,25.2709,25.2942,25.2709,25.2942,73000.0
2013-09-20 14:20:00,32.5,32.55,32.48,32.54,415700.0,25.2942,25.3331,25.2786,25.3253,415700.0
2013-09-20 14:30:00,32.54,32.55,32.5,32.5,166500.0,25.3253,25.3331,25.2942,25.2942,166500.0
2013-09-20 14:40:00,32.49,32.54,32.48,32.5,181600.0,25.2864,25.3253,25.2786,25.2942,181600.0
2013-09-20 14:50:00,32.5,32.53,32.48,32.49,133500.0,25.2942,25.3175,25.2786,25.2864,133500.0
2013-09-20 15:00:00,32.49,32.52,32.48,32.49,147800.0,25.2864,25.3098,25.2786,25.2864,147800.0
2013-09-20 15:10:00,32.49,32.51,32.43,32.44,303800.0,25.2864,25.302,25.2397,25.2475,303800.0
2013-09-20 15:20:00,32.45,32.45,32.38,32.38,190500.0,25.2553,25.2553,25.2008,25.2008,190500.0
2013-09-20 15:30:00,32.38,32.41,32.34,32.35,517900.0,25.2008,25.2242,25.1697,25.1775,517900.0
2013-09-20 15:40:00,32.35,32.36,32.27,32.3,578600.0,25.1775,25.1852,25.1152,25.1385,578600.0
2013-09-20 15:50:00,32.3,32.35,32.26,32.31,1451600.0,25.1385,25.1775,25.1074,25.1463,1451600.0
2013-09-23 09:30:00,31.77,32.15,31.7,32.02,440500.0,24.7261,25.0218,24.6716,24.9206,440500.0
2013-09-23 09:40:00,32.03,32.2,31.96,32.19,181600.0,24.9284,25.0607,24.8739,25.0529,181600.0
2013-09-23 09:50:00,32.2,32.25,32.12,32.23,327500.0,25.0607,25.0996,24.9985,25.0841,327500.0
2013-09-23 10:00:00,32.23,32.28,32.18,32.28,215300.0,25.0841,25.123,25.0451,25.123,215300.0
2013-09-23 10:10:00,32.28,32.31,32.22,32.24,274400.0,25.123,25.1463,25.0763,25.0918,274400.0
2013-09-23 10:20:00,32.25,32.27,32.2,32.27,124000.0,25.0996,25.1152,25.0607,25.1152,124000.0
2013-09-23 10:30:00,32.27,32.34,32.26,32.32,316600.0,25.1152,25.1697,25.1074,25.1541,316600.0
2013-09-23 10:40:00,32.32,32.33,32.2,32.2,306200.0,25.1541,25.1619,25.0607,25.0607,306200.0
2013-09-23 10:50:00,32.2,32.22,32.09,32.09,241400.0,25.0607,25.0763,24.9751,24.9751,241400.0
2013-09-23 11:00:00,32.1,32.16,32.09,32.14,212600.0,24.9829,25.0296,24.9751,25.014,212600.0
2013-09-23 11:10:00,32.15,32.15,32.11,32.12,223200.0,25.0218,25.0218,24.9907,24.9985,223200.0
2013-09-23 11:20:00,32.12,32.13,32.04,32.06,233400.0,24.9985,25.0062,24.9362,24.9518,233400.0
2013-09-23 11:30:00,32.05,32.09,32.0,32.0,246100.0,24.944,24.9751,24.9051,24.9051,246100.0
2013-09-23 11:40:00,32.0,32.01,31.94,31.96,189600.0,24.9051,24.9128,24.8584,24.8739,189600.0
2013-09-23 11:50:00,31.96,31.98,31.94,31.94,115700.0,24.8739,24.8895,24.8584,24.8584,115700.0
2013-09-23 12:00:00,31.95,32.02,31.94,32.02,300100.0,24.8661,24.9206,24.8584,24.9206,300100.0
2013-09-23 12:10:00,32.02,32.13,32.02,32.12,180500.0,24.9206,25.0062,24.9206,24.9985,180500.0
2013-09-23 12:20:00,32.11,32.12,32.06,32.08,114200.0,24.9907,24.9985,24.9518,24.9673,114200.0
2013-09-23 12:30:00,32.07,32.09,32.05,32.05,63600.0,24.9595,24.9751,24.944,24.944,63600.0
2013-09-23 12:40:00,32.05,32.08,32.05,32.07,84500.0,24.944,24.9673,24.944,24.9595,84500.0
2013-09-23 12:50:00,32.07,32.12,32.07,32.12,73300.0,24.9595,24.9985,24.9595,24.9985,73300.0
2013-09-23 13:00:00,32.12,32.12,32.06,32.07,95800.0,24.9985,24.9985,24.9518,24.9595,95800.0
2013-09-23 13:10:00,32.06,32.07,31.99,31.99,122400.0,24.9518,24.9595,24.8973,24.8973,122400.0
2013-09-23 13:20:00,32.0,32.01,31.97,32.0,91500.0,24.9051,24.9128,24.8817,24.9051,91500.0
2013-09-23 13:30:00,32.01,32.02,31.93,31.93,156500.0,24.9128,24.9206,24.8506,24.8506,156500.0
2013-09-23 13:40:00,31.94,32.0,31.94,31.99,111800.0,24.8584,24.9051,24.8584,24.8973,111800.0
2013-09-23 13:50:00,32.0,32.03,31.99,32.01,153500.0,24.9051,24.9284,24.8973,24.9128,153500.0
2013-09-23 14:00:00,32.01,32.04,31.99,32.01,149900.0,24.9128,24.9362,24.8973,24.9128,149900.0
2013-09-23 14:10:00,32.01,32.02,31.98,32.0,117000.0,24.9128,24.9206,24.8895,24.9051,117000.0
2013-09-23 14:20:00,32.0,32.0,31.97,31.98,94700.0,24.9051,24.9051,24.8817,24.8895,94700.0
2013-09-23 14:30:00,31.97,32.02,31.97,32.0,128300.0,24.8817,24.9206,24.8817,24.9051,128300.0
2013-09-23 14:40:00,32.0,32.0,31.95,31.96,87300.0,24.9051,24.9051,24.8661,24.8739,87300.0
2013-09-23 14:50:00,31.95,31.99,31.95,31.97,118300.0,24.8661,24.8973,24.8661,24.8817,118300.0
2013-09-23 15:00:00,31.97,31.99,31.95,31.98,155700.0,24.8817,24.8973,24.8661,24.8895,155700.0
2013-09-23 15:10:00,31.98,32.0,31.96,31.99,147700.0,24.8895,24.9051,24.8739,24.8973,147700.0
2013-09-23 15:20:00,31.99,32.0,31.96,31.96,124300.0,24.8973,24.9051,24.8739,24.8739,124300.0
2013-09-23 15:30:00,31.96,32.02,31.95,31.99,411700.0,24.8739,24.9206,24.8661,24.8973,411700.0
2013-09-23 15:40:00,31.99,32.01,31.96,31.96,252800.0,24.8973,24.9128,24.8739,24.8739,252800.0
2013-09-23 15:50:00,31.97,32.0,31.94,31.94,418600.0,24.8817,24.9051,24.8584,24.8584,418600.0
2013-09-24 09:30:00,31.95,32.16,31.9,32.08,322100.0,24.8661,25.0296,24.8272,24.9673,322100.0
2013-09-24 09:40:00,32.09,32.11,31.97,32.08,180100.0,24.9751,24.9907,24.8817,24.9673,180100.0
2013-09-24 09:50:00,32.08,32.14,32.03,32.1,150700.0,24.9673,25.014,24.9284,24.9829,150700.0
2013-09-24 10:00:00,32.09,32.09,32.01,32.08,122600.0,24.9751,24.9751,24.9128,24.9673,122600.0
2013-09-24 10:10:00,32.07,32.08,32.02,32.08,218600.0,24.9595,24.9673,24.9206,24.9673,218600.0
2013-09-24 10:20:00,32.08,32.13,32.05,32.13,119300.0,24.9673,25.0062,24.944,25.0062,119300.0
2013-09-24 10:30:00,32.14,32.2,32.11,32.19,197300.0,25.014,25.0607,24.9907,25.0529,197300.0
2013-09-24 10:40:00,32.19,32.23,32.17,32.21,146400.0,25.0529,25.0841,25.0374,25.0685,146400.0
2013-09-24 10:50:00,32.21,32.28,32.19,32.26,165300.0,25.0685,25.123,25.0529,25.1074,165300.0
2013-09-24 11:00:00,32.26,32.33,32.25,32.33,127000.0,25.1074,25.1619,25.0996,25.1619,127000.0
2013-09-24 11:10:00,32.33,32.34,32.31,32.32,138400.0,25.1619,25.1697,25.1463,25.1541,138400.0
2013-09-24 11:20:00,32.32,32.35,32.25,32.25,151000.0,25.1541,25.1775,25.0996,25.0996,151000.0
2013-09-24 11:30:00,32.25,32.29,32.21,32.27,132300.0,25.0996,25.1308,25.0685,25.1152,132300.0
2013-09-24 11:40:00,32.28,32.3,32.25,32.3,96600.0,25.123,25.1385,25.0996,25.1385,96600.0
2013-09-24 11:50:00,32.3,32.3,32.28,32.29,49400.0,25.1385,25.1385,25.123,25.1308,49400.0
2013-09-24 12:00:00,32.29,32.3,32.2,32.23,161100.0,25.1308,25.1385,25.0607,25.0841,161100.0
2013-09-24 12:10:00,32.23,32.26,32.23,32.25,108000.0,25.0841,25.1074,25.0841,25.0996,108000.0
2013-09-24 12:20:00,32.25,32.26,32.24,32.25,59300.0,25.0996,25.1074,25.0918,25.0996,59300.0
2013-09-24 12:30:00,32.25,32.3,32.25,32.28,93900.0,25.0996,25.1385,25.0996,25.123,93900.0
2013-09-24 12:40:00,32.28,32.3,32.26,32.29,73500.0,25.123,25.1385,25.1074,25.1308,73500.0
2013-09-24 12:50:00,32.3,32.31,32.27,32.28,69600.0,25.1385,25.1463,25.1152,25.123,69600.0
2013-09-24 13:00:00,32.28,32.28,32.25,32.25,67200.0,25.123,25.123,25.0996,25.0996,67200.0
2013-09-24 13:10:00,32.26,32.29,32.26,32.29,92100.0,25.1074,25.1308,25.1074,25.1308,92100.0
2013-09-24 13:20:00,32.29,32.3,32.22,32.23,120000.0,25.1308,25.1385,25.0763,25.0841,120000.0
2013-09-24 13:30:00,32.23,32.24,32.21,32.23,115000.0,25.0841,25.0918,25.0685,25.0841,115000.0
2013-09-24 13:40:00,32.24,32.25,32.23,32.24,112900.0,25.0918,25.0996,25.0841,25.0918,112900.0
2013-09-24 13:50:00,32.24,32.24,32.19,32.2,97900.0,25.0918,25.0918,25.0529,25.0607,97900.0
2013-09-24 14:00:00,32.21,32.25,32.19,32.21,107500.0,25.0685,25.0996,25.0529,25.0685,107500.0
2013-09-24 14:10:00,32.22,32.23,32.2,32.22,82600.0,25.0763,25.0841,25.0607,25.0763,82600.0
2013-09-24 14:20:00,32.22,32.23,32.18,32.19,65800.0,25.0763,25.0841,25.0451,25.0529,65800.0
2013-09-24 14:30:00,32.18,32.19,32.14,32.16,120500.0,25.0451,25.0529,25.014,25.0296,120500.0
2013-09-24 14:40:00,32.17,32.2,32.17,32.19,68600.0,25.0374,25.0607,25.0374,25.0529,68600.0
2013-09-24 14:50:00,32.19,32.2,32.16,32.16,87000.0,25.0529,25.0607,25.0296,25.0296,87000.0
2013-09-24 15:00:00,32.17,32.17,32.11,32.13,111900.0,25.0374,25.0374,24.9907,25.0062,111900.0
2013-09-24 15:10:00,32.12,32.18,32.12,32.17,102800.0,24.9985,25.0451,24.9985,25.0374,102800.0
2013-09-24 15:20:00,32.16,32.16,32.12,32.13,166700.0,25.0296,25.0296,24.9985,25.0062,166700.0
2013-09-24 15:30:00,32.14,32.14,32.1,32.13,155000.0,25.014,25.014,24.9829,25.0062,155000.0
2013-09-24 15:40:00,32.14,32.16,32.07,32.07,373300.0,25.014,25.0296,24.9595,24.9595,373300.0
2013-09-24 15:50:00,32.07,32.07,32.01,32.06,677500.0,24.9595,24.9595,24.9128,24.9518,677500.0
2013-09-25 09:30:00,30.05,32.0,30.05,31.95,444900.0,23.3874,24.9051,23.3874,24.8661,444900.0
2013-09-25 09:40:00,31.95,32.1,31.95,32.02,310200.0,24.8661,24.9829,24.8661,24.9206,310200.0
2013-09-25 09:50:00,32.01,32.2,32.0,32.2,296100.0,24.9128,25.0607,24.9051,25.0607,296100.0
2013-09-25 10:00:00,32.2,32.3,32.1,32.16,618600.0,25.0607,25.1385,24.9829,25.0296,618600.0
2013-09-25 10:10:00,32.15,32.19,32.09,32.16,250700.0,25.0218,25.0529,24.9751,25.0296,250700.0
2013-09-25 10:20:00,32.15,32.21,32.1,32.16,339400.0,25.0218,25.0685,24.9829,25.0296,339400.0
2013-09-25 10:30:00,32.15,32.29,32.15,32.19,301100.0,25.0218,25.1308,25.0218,25.0529,301100.0
2013-09-25 10:40:00,32.2,32.26,32.2,32.2,240400.0,25.0607,25.1074,25.0607,25.0607,240400.0
2013-09-25 10:50:00,32.21,32.24,32.17,32.23,291100.0,25.0685,25.0918,25.0374,25.0841,291100.0
2013-09-25 11:00:00,32.24,32.29,32.24,32.26,155700.0,25.0918,25.1308,25.0918,25.1074,155700.0
2013-09-25 11:10:00,32.27,32.3,32.22,32.3,171800.0,25.1152,25.1385,25.0763,25.1385,171800.0
2013-09-25 11:20:00,32.3,32.34,32.3,32.33,208900.0,25.1385,25.1697,25.1385,25.1619,208900.0
2013-09-25 11:30:00,32.33,32.35,32.26,32.35,174500.0,25.1619,25.1775,25.1074,25.1775,174500.0
2013-09-25 11:40:00,32.34,32.34,32.27,32.31,209300.0,25.1697,25.1697,25.1152,25.1463,209300.0
2013-09-25 11:50:00,32.31,32.33,32.29,32.3,114900.0,25.1463,25.1619,25.1308,25.1385,114900.0
2013-09-25 12:00:00,32.29,32.32,32.29,32.29,147500.0,25.1308,25.1541,25.1308,25.1308,147500.0
2013-09-25 12:10:00,32.3,32.32,32.23,32.23,254800.0,25.1385,25.1541,25.0841,25.0841,254800.0
2013-09-25 12:20:00,32.23,32.23,32.12,32.16,139600.0,25.0841,25.0841,24.9985,25.0296,139600.0
2013-09-25 12:30:00,32.16,32.18,32.13,32.17,80000.0,25.0296,25.0451,25.0062,25.0374,80000.0
2013-09-25 12:40:00,32.18,32.19,32.16,32.17,98100.0,25.0451,25.0529,25.0296,25.0374,98100.0
2013-09-25 12:50:00,32.17,32.18,32.15,32.17,78900.0,25.0374,25.0451,25.0218,25.0374,78900.0
2013-09-25 13:00:00,32.16,32.23,32.16,32.18,87400.0,25.0296,25.0841,25.0296,25.0451,87400.0
2013-09-25 13:10:00,32.18,32.19,32.15,32.15,87700.0,25.0451,25.0529,25.0218,25.0218,87700.0
2013-09-25 13:20:00,32.16,32.18,32.14,32.14,126400.0,25.0296,25.0451,25.014,25.014,126400.0
2013-09-25 13:30:00,32.15,32.15,32.05,32.05,169500.0,25.0218,25.0218,24.944,24.944,169500.0
2013-09-25 13:40:00,32.06,32.08,32.04,32.06,164200.0,24.9518,24.9673,24.9362,24.9518,164200.0
2013-09-25 13:50:00,32.07,32.16,32.06,32.15,246000.0,24.9595,25.0296,24.9518,25.0218,246000.0
2013-09-25 14:00:00,32.15,32.17,32.06,32.08,184000.0,25.0218,25.0374,24.9518,24.9673,184000.0
2013-09-25 14:10:00,32.08,32.14,32.08,32.11,119400.0,24.9673,25.014,24.9673,24.9907,119400.0
2013-09-25 14:20:00,32.11,32.12,32.07,32.11,123800.0,24.9907,24.9985,24.9595,24.9907,123800.0
2013-09-25 14:30:00,32.11,32.12,32.09,32.12,162900.0,24.9907,24.9985,24.9751,24.9985,162900.0
2013-09-25 14:40:00,32.12,32.13,32.09,32.12,106200.0,24.9985,25.0062,24.9751,24.9985,106200.0
2013-09-25 14:50:00,32.12,32.15,32.09,32.11,146300.0,24.9985,25.0218,24.9751,24.9907,146300.0
2013-09-25 15:00:00,32.11,32.12,32.09,32.12,167000.0,24.9907,24.9985,24.9751,24.9985,167000.0
2013-09-25 15:10:00,32.11,32.17,32.09,32.13,211700.0,24.9907,25.0374,24.9751,25.0062,211700.0
2013-09-25 15:20:00,32.13,32.14,32.07,32.09,220000.0,25.0062,25.014,24.9595,24.9751,220000.0
2013-09-25 15:30:00,32.09,32.12,32.09,32.12,317200.0,24.9751,24.9985,24.9751,24.9985,317200.0
2013-09-25 15:40:00,32.12,32.13,32.07,32.1,350300.0,24.9985,25.0062,24.9595,24.9829,350300.0
2013-09-25 15:50:00,32.1,32.12,32.08,32.09,812300.0,24.9829,24.9985,24.9673,24.9751,812300.0
2013-09-26 09:30:00,32.04,32.12,32.0,32.09,227700.0,25.0454,25.1079,25.0141,25.0845,227700.0
2013-09-26 09:40:00,32.1,32.12,32.04,32.09,141300.0,25.0923,25.1079,25.0454,25.0845,141300.0
2013-09-26 09:50:00,32.1,32.1,32.03,32.04,146500.0,25.0923,25.0923,25.0376,25.0454,146500.0
2013-09-26 10:00:00,32.05,32.09,32.02,32.05,149200.0,25.0532,25.0845,25.0298,25.0532,149200.0
2013-09-26 10:10:00,32.05,32.09,32.0,32.02,126300.0,25.0532,25.0845,25.0141,25.0298,126300.0
2013-09-26 10:20:00,32.01,32.05,32.0,32.03,121800.0,25.0219,25.0532,25.0141,25.0376,121800.0
2013-09-26 10:30:00,32.03,32.05,32.02,32.03,61100.0,25.0376,25.0532,25.0298,25.0376,61100.0
2013-09-26 10:40:00,32.03,32.03,31.93,31.93,184900.0,25.0376,25.0376,24.9594,24.9594,184900.0
2013-09-26 10:50:00,31.93,31.95,31.91,31.91,62300.0,24.9594,24.975,24.9438,24.9438,62300.0
2013-09-26 11:00:00,31.91,31.92,31.86,31.87,130600.0,24.9438,24.9516,24.9047,24.9125,130600.0
2013-09-26 11:10:00,31.88,31.92,31.83,31.85,86900.0,24.9203,24.9516,24.8812,24.8969,86900.0
2013-09-26 11:20:00,31.85,31.91,31.82,31.91,99600.0,24.8969,24.9438,24.8734,24.9438,99600.0
2013-09-26 11:30:00,31.91,31.94,31.88,31.92,82300.0,24.9438,24.9672,24.9203,24.9516,82300.0
2013-09-26 11:40:00,31.93,31.93,31.9,31.9,50100.0,24.9594,24.9594,24.936,24.936,50100.0
2013-09-26 11:50:00,31.91,31.91,31.87,31.88,64700.0,24.9438,24.9438,24.9125,24.9203,64700.0
2013-09-26 12:00:00,31.89,31.9,31.85,31.86,61000.0,24.9281,24.936,24.8969,24.9047,61000.0
2013-09-26 12:10:00,31.86,31.88,31.84,31.86,76000.0,24.9047,24.9203,24.889,24.9047,76000.0
2013-09-26 12:20:00,31.85,31.9,31.85,31.9,40400.0,24.8969,24.936,24.8969,24.936,40400.0
2013-09-26 12:30:00,31.9,31.93,31.89,31.9,47500.0,24.936,24.9594,24.9281,24.936,47500.0
2013-09-26 12:40:00,31.9,31.92,31.89,31.91,62900.0,24.936,24.9516,24.9281,24.9438,62900.0
2013-09-26 12:50:00,31.91,31.92,31.88,31.9,58900.0,24.9438,24.9516,24.9203,24.936,58900.0
2013-09-26 13:00:00,31.91,31.95,31.9,31.95,33000.0,24.9438,24.975,24.936,24.975,33000.0
2013-09-26 13:10:00,31.95,31.98,31.94,31.97,70200.0,24.975,24.9985,24.9672,24.9907,70200.0
2013-09-26 13:20:00,31.97,32.0,31.95,31.99,49600.0,24.9907,25.0141,24.975,25.0063,49600.0
2013-09-26 13:30:00,31.98,31.99,31.94,31.95,56700.0,24.9985,25.0063,24.9672,24.975,56700.0
2013-09-26 13:40:00,31.94,31.96,31.94,31.96,76500.0,24.9672,24.9829,24.9672,24.9829,76500.0
2013-09-26 13:50:00,31.95,31.98,31.94,31.95,110300.0,24.975,24.9985,24.9672,24.975,110300.0
2013-09-26 14:00:00,31.95,31.95,31.87,31.91,69300.0,24.975,24.975,24.9125,24.9438,69300.0
2013-09-26 14:10:00,31.92,31.95,31.88,31.93,66800.0,24.9516,24.975,24.9203,24.9594,66800.0
2013-09-26 14:20:00,31.93,31.96,31.9,31.95,67100.0,24.9594,24.9829,24.936,24.975,67100.0
2013-09-26 14:30:00,31.95,31.95,31.89,31.89,82100.0,24.975,24.975,24.9281,24.9281,82100.0
2013-09-26 14:40:00,31.89,31.89,31.84,31.86,217000.0,24.9281,24.9281,24.889,24.9047,217000.0
2013-09-26 14:50:00,31.86,31.88,31.85,31.85,95600.0,24.9047,24.9203,24.8969,24.8969,95600.0
2013-09-26 15:00:00,31.85,31.89,31.83,31.88,98200.0,24.8969,24.9281,24.8812,24.9203,98200.0
2013-09-26 15:10:00,31.88,31.89,31.82,31.86,68800.0,24.9203,24.9281,24.8734,24.9047,68800.0
2013-09-26 15:20:00,31.86,31.89,31.84,31.85,125800.0,24.9047,24.9281,24.889,24.8969,125800.0
2013-09-26 15:30:00,31.85,31.93,31.85,31.9,148800.0,24.8969,24.9594,24.8969,24.936,148800.0
2013-09-26 15:40:00,31.9,31.97,31.9,31.93,304900.0,24.936,24.9907,24.936,24.9594,304900.0
2013-09-26 15:50:00,31.94,31.99,31.89,31.96,447700.0,24.9672,25.0063,24.9281,24.9829,447700.0
2013-09-27 09:30:00,31.72,32.11,31.66,31.95,586000.0,24.7952,25.1001,24.7483,24.975,586000.0
2013-09-27 09:40:00,31.95,31.96,31.83,31.85,195200.0,24.975,24.9829,24.8812,24.8969,195200.0
2013-09-27 09:50:00,31.85,31.86,31.69,31.71,161600.0,24.8969,24.9047,24.7718,24.7874,161600.0
2013-09-27 10:00:00,31.71,31.75,31.67,31.68,161600.0,24.7874,24.8187,24.7562,24.764,161600.0
2013-09-27 10:10:00,31.68,31.75,31.66,31.75,163500.0,24.764,24.8187,24.7483,24.8187,163500.0
2013-09-27 10:20:00,31.75,31.79,31.72,31.73,172700.0,24.8187,24.85,24.7952,24.8031,172700.0
2013-09-27 10:30:00,31.72,31.79,31.72,31.76,130300.0,24.7952,24.85,24.7952,24.8265,130300.0
2013-09-27 10:40:00,31.77,31.81,31.75,31.8,311800.0,24.8343,24.8656,24.8187,24.8578,311800.0
2013-09-27 10:50:00,31.8,31.83,31.77,31.78,124000.0,24.8578,24.8812,24.8343,24.8421,124000.0
2013-09-27 11:00:00,31.77,31.8,31.76,31.78,76800.0,24.8343,24.8578,24.8265,24.8421,76800.0
2013-09-27 11:10:00,31.78,31.78,31.72,31.72,66800.0,24.8421,24.8421,24.7952,24.7952,66800.0
2013-09-27 11:20:00,31.73,31.78,31.73,31.78,52000.0,24.8031,24.8421,24.8031,24.8421,52000.0
2013-09-27 11:30:00,31.78,31.85,31.75,31.85,121300.0,24.8421,24.8969,24.8187,24.8969,121300.0
2013-09-27 11:40:00,31.85,31.87,31.81,31.83,97500.0,24.8969,24.9125,24.8656,24.8812,97500.0
2013-09-27 11:50:00,31.83,31.87,31.82,31.87,73300.0,24.8812,24.9125,24.8734,24.9125,73300.0
2013-09-27 12:00:00,31.87,31.89,31.81,31.84,105700.0,24.9125,24.9281,24.8656,24.889,105700.0
2013-09-27 12:10:00,31.84,31.92,31.83,31.91,105600.0,24.889,24.9516,24.8812,24.9438,105600.0
2013-09-27 12:20:00,31.92,31.93,31.91,31.92,95000.0,24.9516,24.9594,24.9438,24.9516,95000.0
2013-09-27 12:30:00,31.93,31.97,31.92,31.96,131000.0,24.9594,24.9907,24.9516,24.9829,131000.0
2013-09-27 12:40:00,31.96,31.96,31.93,31.93,66800.0,24.9829,24.9829,24.9594,24.9594,66800.0
2013-09-27 12:50:00,31.93,31.95,31.88,31.9,92500.0,24.9594,24.975,24.9203,24.936,92500.0
2013-09-27 13:00:00,31.9,31.92,31.9,31.9,48800.0,24.936,24.9516,24.936,24.936,48800.0
2013-09-27 13:10:00,31.9,31.92,31.86,31.86,56800.0,24.936,24.9516,24.9047,24.9047,56800.0
2013-09-27 13:20:00,31.86,31.87,31.8,31.81,109800.0,24.9047,24.9125,24.8578,24.8656,109800.0
2013-09-27 13:30:00,31.81,31.82,31.78,31.78,59300.0,24.8656,24.8734,24.8421,24.8421,59300.0
2013-09-27 13:40:00,31.79,31.82,31.78,31.81,67000.0,24.85,24.8734,24.8421,24.8656,67000.0
2013-09-27 13:50:00,31.82,31.82,31.74,31.76,73800.0,24.8734,24.8734,24.8109,24.8265,73800.0
2013-09-27 14:00:00,31.75,31.78,31.71,31.73,60300.0,24.8187,24.8421,24.7874,24.8031,60300.0
2013-09-27 14:10:00,31.73,31.74,31.68,31.7,61000.0,24.8031,24.8109,24.764,24.7796,61000.0
2013-09-27 14:20:00,31.7,31.72,31.69,31.71,61500.0,24.7796,24.7952,24.7718,24.7874,61500.0
2013-09-27 14:30:00,31.7,31.73,31.69,31.73,68500.0,24.7796,24.8031,24.7718,24.8031,68500.0
2013-09-27 14:40:00,31.73,31.74,31.71,31.73,54100.0,24.8031,24.8109,24.7874,24.8031,54100.0
2013-09-27 14:50:00,31.73,31.73,31.68,31.69,64100.0,24.8031,24.8031,24.764,24.7718,64100.0
2013-09-27 15:00:00,31.69,31.72,31.68,31.72,96800.0,24.7718,24.7952,24.764,24.7952,96800.0
2013-09-27 15:10:00,31.72,31.77,31.71,31.76,160100.0,24.7952,24.8343,24.7874,24.8265,160100.0
2013-09-27 15:20:00,31.77,31.81,31.77,31.81,118900.0,24.8343,24.8656,24.8343,24.8656,118900.0
2013-09-27 15:30:00,31.81,31.83,31.79,31.82,261700.0,24.8656,24.8812,24.85,24.8734,261700.0
2013-09-27 15:40:00,31.82,31.84,31.79,31.8,279200.0,24.8734,24.889,24.85,24.8578,279200.0
2013-09-27 15:50:00,31.81,31.88,31.8,31.81,565300.0,24.8656,24.9203,24.8578,24.8656,565300.0
2013-09-30 09:30:00,31.49,31.75,30.88,31.66,400600.0,24.6155,24.8187,24.1386,24.7483,400600.0
2013-09-30 09:40:00,31.66,31.8,31.63,31.74,302600.0,24.7483,24.8578,24.7249,24.8109,302600.0
2013-09-30 09:50:00,31.73,31.74,31.49,31.54,195600.0,24.8031,24.8109,24.6155,24.6545,195600.0
2013-09-30 10:00:00,31.54,31.56,31.45,31.48,202500.0,24.6545,24.6702,24.5842,24.6076,202500.0
2013-09-30 10:10:00,31.48,31.53,31.44,31.53,140400.0,24.6076,24.6467,24.5764,24.6467,140400.0
2013-09-30 10:20:00,31.53,31.6,31.52,31.56,136800.0,24.6467,24.7014,24.6389,24.6702,136800.0
2013-09-30 10:30:00,31.56,31.64,31.54,31.6,184300.0,24.6702,24.7327,24.6545,24.7014,184300.0
2013-09-30 10:40:00,31.61,31.7,31.61,31.66,122900.0,24.7093,24.7796,24.7093,24.7483,122900.0
2013-09-30 10:50:00,31.66,31.7,31.62,31.64,102700.0,24.7483,24.7796,24.7171,24.7327,102700.0
2013-09-30 11:00:00,31.64,31.66,31.6,31.6,141400.0,24.7327,24.7483,24.7014,24.7014,141400.0
2013-09-30 11:10:00,31.6,31.61,31.52,31.52,93100.0,24.7014,24.7093,24.6389,24.6389,93100.0
2013-09-30 11:20:00,31.52,31.56,31.5,31.52,97500.0,24.6389,24.6702,24.6233,24.6389,97500.0
2013-09-30 11:30:00,31.52,31.56,31.51,31.56,106200.0,24.6389,24.6702,24.6311,24.6702,106200.0
2013-09-30 11:40:00,31.56,31.57,31.51,31.55,123000.0,24.6702,24.678,24.6311,24.6624,123000.0
2013-09-30 11:50:00,31.55,31.66,31.55,31.63,57400.0,24.6624,24.7483,24.6624,24.7249,57400.0
2013-09-30 12:00:00,31.63,31.65,31.61,31.62,76700.0,24.7249,24.7405,24.7093,24.7171,76700.0
2013-09-30 12:10:00,31.62,31.62,31.55,31.56,91300.0,24.7171,24.7171,24.6624,24.6702,91300.0
2013-09-30 12:20:00,31.57,31.58,31.53,31.55,110800.0,24.678,24.6858,24.6467,24.6624,110800.0
2013-09-30 12:30:00,31.55,31.55,31.46,31.47,82400.0,24.6624,24.6624,24.592,24.5998,82400.0
2013-09-30 12:40:00,31.47,31.49,31.44,31.48,217100.0,24.5998,24.6155,24.5764,24.6076,217100.0
2013-09-30 12:50:00,31.48,31.52,31.47,31.52,111600.0,24.6076,24.6389,24.5998,24.6389,111600.0
2013-09-30 13:00:00,31.52,31.57,31.52,31.56,89500.0,24.6389,24.678,24.6389,24.6702,89500.0
2013-09-30 13:10:00,31.57,31.59,31.54,31.59,132300.0,24.678,24.6936,24.6545,24.6936,132300.0
2013-09-30 13:20:00,31.59,31.59,31.51,31.51,64000.0,24.6936,24.6936,24.6311,24.6311,64000.0
2013-09-30 13:30:00,31.51,31.58,31.51,31.56,80500.0,24.6311,24.6858,24.6311,24.6702,80500.0
2013-09-30 13:40:00,31.57,31.58,31.55,31.57,92800.0,24.678,24.6858,24.6624,24.678,92800.0
2013-09-30 13:50:00,31.57,31.57,31.46,31.48,163200.0,24.678,24.678,24.592,24.6076,163200.0
2013-09-30 14:00:00,31.47,31.55,31.47,31.55,128000.0,24.5998,24.6624,24.5998,24.6624,128000.0
2013-09-30 14:10:00,31.55,31.58,31.54,31.57,77900.0,24.6624,24.6858,24.6545,24.678,77900.0
2013-09-30 14:20:00,31.56,31.57,31.5,31.5,109700.0,24.6702,24.678,24.6233,24.6233,109700.0
2013-09-30 14:30:00,31.5,31.53,31.48,31.5,131500.0,24.6233,24.6467,24.6076,24.6233,131500.0
2013-09-30 14:40:00,31.5,31.5,31.43,31.47,144900.0,24.6233,24.6233,24.5686,24.5998,144900.0
2013-09-30 14:50:00,31.48,31.49,31.42,31.42,197000.0,24.6076,24.6155,24.5607,24.5607,197000.0
2013-09-30 15:00:00,31.42,31.43,31.36,31.36,215500.0,24.5607,24.5686,24.5138,24.5138,215500.0
2013-09-30 15:10:00,31.36,31.4,31.32,31.36,471500.0,24.5138,24.5451,24.4826,24.5138,471500.0
2013-09-30 15:20:00,31.36,31.42,31.35,31.38,177200.0,24.5138,24.5607,24.506,24.5295,177200.0
2013-09-30 15:30:00,31.39,31.4,31.34,31.35,321100.0,24.5373,24.5451,24.4982,24.506,321100.0
2013-09-30 15:40:00,31.35,31.39,31.31,31.34,316300.0,24.506,24.5373,24.4748,24.4982,316300.0
2013-09-30 15:50:00,31.34,31.43,31.33,31.41,728600.0,24.4982,24.5686,24.4904,24.5529,728600.0
2013-10-01 09:30:00,31.31,31.41,31.22,31.22,547900.0,24.4748,24.5529,24.4044,24.4044,547900.0
2013-10-01 09:40:00,31.23,31.28,31.13,31.21,257600.0,24.4122,24.4513,24.334,24.3966,257600.0
2013-10-01 09:50:00,31.21,31.24,31.03,31.08,237200.0,24.3966,24.42,24.2559,24.295,237200.0
2013-10-01 10:00:00,31.08,31.08,30.99,31.0,311400.0,24.295,24.295,24.2246,24.2324,311400.0
2013-10-01 10:10:00,31.0,31.01,30.93,31.0,500200.0,24.2324,24.2402,24.1777,24.2324,500200.0
2013-10-01 10:20:00,31.0,31.06,30.97,30.99,472100.0,24.2324,24.2793,24.209,24.2246,472100.0
2013-10-01 10:30:00,30.99,31.07,30.98,31.03,302700.0,24.2246,24.2871,24.2168,24.2559,302700.0
2013-10-01 10:40:00,31.03,31.04,31.0,31.01,179000.0,24.2559,24.2637,24.2324,24.2402,179000.0
2013-10-01 10:50:00,31.0,31.07,30.97,31.06,181700.0,24.2324,24.2871,24.209,24.2793,181700.0
2013-10-01 11:00:00,31.05,31.06,30.95,30.95,398500.0,24.2715,24.2793,24.1933,24.1933,398500.0
2013-10-01 11:10:00,30.95,30.96,30.93,30.96,191000.0,24.1933,24.2012,24.1777,24.2012,191000.0
2013-10-01 11:20:00,30.95,30.96,30.89,30.9,293700.0,24.1933,24.2012,24.1464,24.1543,293700.0
2013-10-01 11:30:00,30.89,30.95,30.88,30.93,354300.0,24.1464,24.1933,24.1386,24.1777,354300.0
2013-10-01 11:40:00,30.93,30.96,30.91,30.93,390800.0,24.1777,24.2012,24.1621,24.1777,390800.0
2013-10-01 11:50:00,30.93,30.93,30.9,30.91,153000.0,24.1777,24.1777,24.1543,24.1621,153000.0
2013-10-01 12:00:00,30.91,31.0,30.91,30.99,246500.0,24.1621,24.2324,24.1621,24.2246,246500.0
2013-10-01 12:10:00,30.99,31.0,30.94,30.94,368200.0,24.2246,24.2324,24.1855,24.1855,368200.0
2013-10-01 12:20:00,30.93,30.94,30.88,30.89,276700.0,24.1777,24.1855,24.1386,24.1464,276700.0
2013-10-01 12:30:00,30.89,30.9,30.86,30.87,411000.0,24.1464,24.1543,24.123,24.1308,411000.0
2013-10-01 12:40:00,30.88,30.88,30.83,30.85,254900.0,24.1386,24.1386,24.0995,24.1152,254900.0
2013-10-01 12:50:00,30.85,30.89,30.85,30.87,88300.0,24.1152,24.1464,24.1152,24.1308,88300.0
2013-10-01 13:00:00,30.87,30.89,30.84,30.86,241000.0,24.1308,24.1464,24.1074,24.123,241000.0
2013-10-01 13:10:00,30.86,30.86,30.82,30.84,286200.0,24.123,24.123,24.0917,24.1074,286200.0
2013-10-01 13:20:00,30.83,30.85,30.83,30.84,164500.0,24.0995,24.1152,24.0995,24.1074,164500.0
2013-10-01 13:30:00,30.83,30.85,30.77,30.78,250400.0,24.0995,24.1152,24.0526,24.0605,250400.0
2013-10-01 13:40:00,30.78,30.85,30.78,30.84,161700.0,24.0605,24.1152,24.0605,24.1074,161700.0
2013-10-01 13:50:00,30.84,30.85,30.75,30.76,221900.0,24.1074,24.1152,24.037,24.0448,221900.0
2013-10-01 14:00:00,30.76,30.77,30.73,30.74,226400.0,24.0448,24.0526,24.0214,24.0292,226400.0
2013-10-01 14:10:00,30.74,30.76,30.73,30.76,137200.0,24.0292,24.0448,24.0214,24.0448,137200.0
2013-10-01 14:20:00,30.76,30.77,30.72,30.73,181700.0,24.0448,24.0526,24.0136,24.0214,181700.0
2013-10-01 14:30:00,30.73,30.78,30.73,30.77,346300.0,24.0214,24.0605,24.0214,24.0526,346300.0
2013-10-01 14:40:00,30.76,30.77,30.7,30.75,171500.0,24.0448,24.0526,23.9979,24.037,171500.0
2013-10-01 14:50:00,30.75,30.78,30.75,30.77,214500.0,24.037,24.0605,24.037,24.0526,214500.0
2013-10-01 15:00:00,30.77,30.78,30.69,30.7,293800.0,24.0526,24.0605,23.9901,23.9979,293800.0
2013-10-01 15:10:00,30.71,30.71,30.66,30.7,244000.0,24.0057,24.0057,23.9667,23.9979,244000.0
2013-10-01 15:20:00,30.7,30.75,30.66,30.7,383300.0,23.9979,24.037,23.9667,23.9979,383300.0
2013-10-01 15:30:00,30.7,30.77,30.7,30.76,450600.0,23.9979,24.0526,23.9979,24.0448,450600.0
2013-10-01 15:40:00,30.76,30.79,30.72,30.78,537700.0,24.0448,24.0683,24.0136,24.0605,537700.0
2013-10-01 15:50:00,30.78,30.85,30.73,30.84,1033000.0,24.0605,24.1152,24.0214,24.1074,1033000.0
2013-10-02 09:30:00,30.72,30.85,30.55,30.55,437500.0,24.0136,24.1152,23.8807,23.8807,437500.0
2013-10-02 09:40:00,30.55,30.61,30.53,30.54,251900.0,23.8807,23.9276,23.865,23.8729,251900.0
2013-10-02 09:50:00,30.53,30.56,30.46,30.47,258600.0,23.865,23.8885,23.8103,23.8181,258600.0
2013-10-02 10:00:00,30.47,30.51,30.32,30.33,484000.0,23.8181,23.8494,23.7009,23.7087,484000.0
2013-10-02 10:10:00,30.32,30.39,30.29,30.34,577500.0,23.7009,23.7556,23.6774,23.7165,577500.0
2013-10-02 10:20:00,30.34,30.36,30.32,30.35,407700.0,23.7165,23.7321,23.7009,23.7243,407700.0
2013-10-02 10:30:00,30.34,30.34,30.08,30.09,938400.0,23.7165,23.7165,23.5133,23.5211,938400.0
2013-10-02 10:40:00,30.09,30.28,30.07,30.27,696000.0,23.5211,23.6696,23.5055,23.6618,696000.0
2013-10-02 10:50:00,30.28,30.39,30.27,30.33,267400.0,23.6696,23.7556,23.6618,23.7087,267400.0
2013-10-02 11:00:00,30.34,30.37,30.33,30.36,339100.0,23.7165,23.74,23.7087,23.7321,339100.0
2013-10-02 11:10:00,30.35,30.39,30.34,30.39,310700.0,23.7243,23.7556,23.7165,23.7556,310700.0
2013-10-02 11:20:00,30.39,30.5,30.38,30.42,280400.0,23.7556,23.8416,23.7478,23.779,280400.0
2013-10-02 11:30:00,30.42,30.54,30.42,30.49,145400.0,23.779,23.8729,23.779,23.8338,145400.0
2013-10-02 11:40:00,30.49,30.51,30.47,30.5,145700.0,23.8338,23.8494,23.8181,23.8416,145700.0
2013-10-02 11:50:00,30.5,30.5,30.47,30.47,201300.0,23.8416,23.8416,23.8181,23.8181,201300.0
2013-10-02 12:00:00,30.48,30.49,30.44,30.48,216100.0,23.8259,23.8338,23.7947,23.8259,216100.0
2013-10-02 12:10:00,30.48,30.48,30.44,30.47,135800.0,23.8259,23.8259,23.7947,23.8181,135800.0
2013-10-02 12:20:00,30.47,30.48,30.45,30.47,227600.0,23.8181,23.8259,23.8025,23.8181,227600.0
2013-10-02 12:30:00,30.47,30.53,30.47,30.48,185600.0,23.8181,23.865,23.8181,23.8259,185600.0
2013-10-02 12:40:00,30.48,30.5,30.45,30.46,187100.0,23.8259,23.8416,23.8025,23.8103,187100.0
2013-10-02 12:50:00,30.47,30.51,30.46,30.48,79600.0,23.8181,23.8494,23.8103,23.8259,79600.0
2013-10-02 13:00:00,30.48,30.5,30.47,30.49,141700.0,23.8259,23.8416,23.8181,23.8338,141700.0
2013-10-02 13:10:00,30.49,30.5,30.46,30.49,71600.0,23.8338,23.8416,23.8103,23.8338,71600.0
2013-10-02 13:20:00,30.5,30.51,30.47,30.5,341500.0,23.8416,23.8494,23.8181,23.8416,341500.0
2013-10-02 13:30:00,30.5,30.51,30.49,30.5,263300.0,23.8416,23.8494,23.8338,23.8416,263300.0
2013-10-02 13:40:00,30.5,30.53,30.48,30.52,202900.0,23.8416,23.865,23.8259,23.8572,202900.0
2013-10-02 13:50:00,30.52,30.57,30.51,30.54,210900.0,23.8572,23.8963,23.8494,23.8729,210900.0
2013-10-02 14:00:00,30.54,30.56,30.53,30.55,355900.0,23.8729,23.8885,23.865,23.8807,355900.0
2013-10-02 14:10:00,30.55,30.58,30.54,30.54,232000.0,23.8807,23.9041,23.8729,23.8729,232000.0
2013-10-02 14:20:00,30.55,30.62,30.54,30.61,112700.0,23.8807,23.9354,23.8729,23.9276,112700.0
2013-10-02 14:30:00,30.61,30.71,30.61,30.64,212100.0,23.9276,24.0057,23.9276,23.951,212100.0
2013-10-02 14:40:00,30.63,30.68,30.62,30.65,135200.0,23.9432,23.9823,23.9354,23.9588,135200.0
2013-10-02 14:50:00,30.65,30.66,30.58,30.62,405800.0,23.9588,23.9667,23.9041,23.9354,405800.0
2013-10-02 15:00:00,30.62,30.62,30.57,30.6,138700.0,23.9354,23.9354,23.8963,23.9198,138700.0
2013-10-02 15:10:00,30.6,30.65,30.59,30.63,142500.0,23.9198,23.9588,23.9119,23.9432,142500.0
2013-10-02 15:20:00,30.63,30.63,30.58,30.62,144700.0,23.9432,23.9432,23.9041,23.9354,144700.0
2013-10-02 15:30:00,30.62,30.67,30.61,30.63,301300.0,23.9354,23.9745,23.9276,23.9432,301300.0
2013-10-02 15:40:00,30.64,30.7,30.62,30.64,344100.0,23.951,23.9979,23.9354,23.951,344100.0
2013-10-02 15:50:00,30.63,30.66,30.59,30.65,744000.0,23.9432,23.9667,23.9119,23.9588,744000.0
2013-10-03 09:30:00,30.51,30.65,30.51,30.6,400500.0,23.8494,23.9588,23.8494,23.9198,400500.0
2013-10-03 09:40:00,30.61,30.69,30.6,30.62,271800.0,23.9276,23.9901,23.9198,23.9354,271800.0
2013-10-03 09:50:00,30.61,30.65,30.6,30.65,177300.0,23.9276,23.9588,23.9198,23.9588,177300.0
2013-10-03 10:00:00,30.65,30.65,30.55,30.63,223200.0,23.9588,23.9588,23.8807,23.9432,223200.0
2013-10-03 10:10:00,30.62,30.63,30.57,30.6,177400.0,23.9354,23.9432,23.8963,23.9198,177400.0
2013-10-03 10:20:00,30.59,30.61,30.48,30.58,244000.0,23.9119,23.9276,23.8259,23.9041,244000.0
2013-10-03 10:30:00,30.57,30.6,30.54,30.6,202800.0,23.8963,23.9198,23.8729,23.9198,202800.0
2013-10-03 10:40:00,30.59,30.6,30.48,30.5,204700.0,23.9119,23.9198,23.8259,23.8416,204700.0
2013-10-03 10:50:00,30.5,30.59,30.48,30.58,159500.0,23.8416,23.9119,23.8259,23.9041,159500.0
2013-10-03 11:00:00,30.58,30.64,30.54,30.59,220100.0,23.9041,23.951,23.8729,23.9119,220100.0
2013-10-03 11:10:00,30.59,30.62,30.51,30.53,109800.0,23.9119,23.9354,23.8494,23.865,109800.0
2013-10-03 11:20:00,30.52,30.55,30.47,30.48,124400.0,23.8572,23.8807,23.8181,23.8259,124400.0
2013-10-03 11:30:00,30.48,30.55,30.47,30.55,173800.0,23.8259,23.8807,23.8181,23.8807,173800.0
2013-10-03 11:40:00,30.54,30.55,30.47,30.5,242000.0,23.8729,23.8807,23.8181,23.8416,242000.0
2013-10-03 11:50:00,30.5,30.52,30.43,30.45,140900.0,23.8416,23.8572,23.7869,23.8025,140900.0
2013-10-03 12:00:00,30.46,30.48,30.42,30.48,124400.0,23.8103,23.8259,23.779,23.8259,124400.0
2013-10-03 12:10:00,30.49,30.5,30.34,30.39,291000.0,23.8338,23.8416,23.7165,23.7556,291000.0
2013-10-03 12:20:00,30.39,30.45,30.34,30.45,173900.0,23.7556,23.8025,23.7165,23.8025,173900.0
2013-10-03 12:30:00,30.45,30.48,30.4,30.4,140800.0,23.8025,23.8259,23.7634,23.7634,140800.0
2013-10-03 12:40:00,30.4,30.48,30.35,30.46,156600.0,23.7634,23.8259,23.7243,23.8103,156600.0
2013-10-03 12:50:00,30.47,30.5,30.44,30.49,92500.0,23.8181,23.8416,23.7947,23.8338,92500.0
2013-10-03 13:00:00,30.49,30.53,30.46,30.52,102700.0,23.8338,23.865,23.8103,23.8572,102700.0
2013-10-03 13:10:00,30.52,30.52,30.44,30.5,158200.0,23.8572,23.8572,23.7947,23.8416,158200.0
2013-10-03 13:20:00,30.49,30.58,30.49,30.57,110800.0,23.8338,23.9041,23.8338,23.8963,110800.0
2013-10-03 13:30:00,30.58,30.63,30.57,30.59,161300.0,23.9041,23.9432,23.8963,23.9119,161300.0
2013-10-03 13:40:00,30.59,30.64,30.59,30.64,95400.0,23.9119,23.951,23.9119,23.951,95400.0
2013-10-03 13:50:00,30.64,30.65,30.59,30.64,136100.0,23.951,23.9588,23.9119,23.951,136100.0
2013-10-03 14:00:00,30.64,30.64,30.61,30.62,90600.0,23.951,23.951,23.9276,23.9354,90600.0
2013-10-03 14:10:00,30.63,30.65,30.61,30.61,125100.0,23.9432,23.9588,23.9276,23.9276,125100.0
2013-10-03 14:20:00,30.62,30.62,30.46,30.59,257600.0,23.9354,23.9354,23.8103,23.9119,257600.0
2013-10-03 14:30:00,30.59,30.59,30.55,30.58,120900.0,23.9119,23.9119,23.8807,23.9041,120900.0
2013-10-03 14:40:00,30.58,30.63,30.58,30.59,101000.0,23.9041,23.9432,23.9041,23.9119,101000.0
2013-10-03 14:50:00,30.6,30.65,30.59,30.6,127900.0,23.9198,23.9588,23.9119,23.9198,127900.0
2013-10-03 15:00:00,30.59,30.62,30.55,30.57,145900.0,23.9119,23.9354,23.8807,23.8963,145900.0
2013-10-03 15:10:00,30.57,30.59,30.53,30.56,145300.0,23.8963,23.9119,23.865,23.8885,145300.0
2013-10-03 15:20:00,30.56,30.6,30.51,30.6,172000.0,23.8885,23.9198,23.8494,23.9198,172000.0
2013-10-03 15:30:00,30.6,30.62,30.58,30.61,179000.0,23.9198,23.9354,23.9041,23.9276,179000.0
2013-10-03 15:40:00,30.62,30.62,30.53,30.55,270300.0,23.9354,23.9354,23.865,23.8807,270300.0
2013-10-03 15:50:00,30.55,30.58,30.5,30.55,569800.0,23.8807,23.9041,23.8416,23.8807,569800.0
2013-10-04 09:30:00,30.48,30.74,30.48,30.72,439000.0,23.8259,24.0292,23.8259,24.0136,439000.0
2013-10-04 09:40:00,30.72,31.04,30.7,31.03,642500.0,24.0136,24.2637,23.9979,24.2559,642500.0
2013-10-04 09:50:00,31.03,31.13,30.98,31.01,417100.0,24.2559,24.334,24.2168,24.2402,417100.0
2013-10-04 10:00:00,31.01,31.03,30.93,31.02,237400.0,24.2402,24.2559,24.1777,24.2481,237400.0
2013-10-04 10:10:00,31.03,31.05,30.95,31.01,204600.0,24.2559,24.2715,24.1933,24.2402,204600.0
2013-10-04 10:20:00,31.02,31.03,30.88,30.9,193200.0,24.2481,24.2559,24.1386,24.1543,193200.0
2013-10-04 10:30:00,30.89,30.91,30.84,30.84,167900.0,24.1464,24.1621,24.1074,24.1074,167900.0
2013-10-04 10:40:00,30.85,30.88,30.77,30.88,189300.0,24.1152,24.1386,24.0526,24.1386,189300.0
2013-10-04 10:50:00,30.87,30.88,30.78,30.82,105900.0,24.1308,24.1386,24.0605,24.0917,105900.0
2013-10-04 11:00:00,30.82,30.83,30.74,30.77,105200.0,24.0917,24.0995,24.0292,24.0526,105200.0
2013-10-04 11:10:00,30.76,30.81,30.73,30.81,93000.0,24.0448,24.0839,24.0214,24.0839,93000.0
2013-10-04 11:20:00,30.81,30.82,30.74,30.74,104300.0,24.0839,24.0917,24.0292,24.0292,104300.0
2013-10-04 11:30:00,30.74,30.76,30.69,30.69,148700.0,24.0292,24.0448,23.9901,23.9901,148700.0
2013-10-04 11:40:00,30.7,30.8,30.7,30.79,158100.0,23.9979,24.0761,23.9979,24.0683,158100.0
2013-10-04 11:50:00,30.8,30.86,30.8,30.85,70700.0,24.0761,24.123,24.0761,24.1152,70700.0
2013-10-04 12:00:00,30.85,30.86,30.8,30.83,67500.0,24.1152,24.123,24.0761,24.0995,67500.0
2013-10-04 12:10:00,30.83,30.9,30.82,30.88,233000.0,24.0995,24.1543,24.0917,24.1386,233000.0
2013-10-04 12:20:00,30.88,30.92,30.86,30.9,136200.0,24.1386,24.1699,24.123,24.1543,136200.0
2013-10-04 12:30:00,30.9,30.9,30.85,30.86,119600.0,24.1543,24.1543,24.1152,24.123,119600.0
2013-10-04 12:40:00,30.86,30.94,30.86,30.94,212100.0,24.123,24.1855,24.123,24.1855,212100.0
2013-10-04 12:50:00,30.93,30.94,30.91,30.93,76900.0,24.1777,24.1855,24.1621,24.1777,76900.0
2013-10-04 13:00:00,30.93,30.94,30.91,30.92,132500.0,24.1777,24.1855,24.1621,24.1699,132500.0
2013-10-04 13:10:00,30.92,30.94,30.91,30.94,109800.0,24.1699,24.1855,24.1621,24.1855,109800.0
2013-10-04 13:20:00,30.94,30.94,30.89,30.9,71600.0,24.1855,24.1855,24.1464,24.1543,71600.0
2013-10-04 13:30:00,30.9,30.9,30.85,30.9,116300.0,24.1543,24.1543,24.1152,24.1543,116300.0
2013-10-04 13:40:00,30.9,30.9,30.83,30.83,57200.0,24.1543,24.1543,24.0995,24.0995,57200.0
2013-10-04 13:50:00,30.83,30.85,30.83,30.85,75400.0,24.0995,24.1152,24.0995,24.1152,75400.0
2013-10-04 14:00:00,30.85,30.89,30.84,30.86,264200.0,24.1152,24.1464,24.1074,24.123,264200.0
2013-10-04 14:10:00,30.86,30.94,30.86,30.93,131500.0,24.123,24.1855,24.123,24.1777,131500.0
2013-10-04 14:20:00,30.92,30.96,30.9,30.95,111400.0,24.1699,24.2012,24.1543,24.1933,111400.0
2013-10-04 14:30:00,30.96,30.97,30.91,30.92,133300.0,24.2012,24.209,24.1621,24.1699,133300.0
2013-10-04 14:40:00,30.93,30.94,30.89,30.94,75700.0,24.1777,24.1855,24.1464,24.1855,75700.0
2013-10-04 14:50:00,30.94,30.98,30.92,30.94,162800.0,24.1855,24.2168,24.1699,24.1855,162800.0
2013-10-04 15:00:00,30.93,30.94,30.9,30.91,144200.0,24.1777,24.1855,24.1543,24.1621,144200.0
2013-10-04 15:10:00,30.91,30.92,30.87,30.88,206500.0,24.1621,24.1699,24.1308,24.1386,206500.0
2013-10-04 15:20:00,30.87,30.88,30.84,30.84,188900.0,24.1308,24.1386,24.1074,24.1074,188900.0
2013-10-04 15:30:00,30.85,30.86,30.8,30.85,195400.0,24.1152,24.123,24.0761,24.1152,195400.0
2013-10-04 15:40:00,30.85,30.9,30.82,30.9,190200.0,24.1152,24.1543,24.0917,24.1543,190200.0
2013-10-04 15:50:00,30.9,30.92,30.81,30.85,534700.0,24.1543,24.1699,24.0839,24.1152,534700.0
2013-10-07 09:30:00,30.48,30.66,30.33,30.63,365900.0,23.8259,23.9667,23.7087,23.9432,365900.0
2013-10-07 09:40:00,30.63,30.8,30.58,30.71,234500.0,23.9432,24.0761,23.9041,24.0057,234500.0
2013-10-07 09:50:00,30.72,30.86,30.62,30.67,198800.0,24.0136,24.123,23.9354,23.9745,198800.0
2013-10-07 10:00:00,30.67,30.82,30.64,30.82,168400.0,23.9745,24.0917,23.951,24.0917,168400.0
2013-10-07 10:10:00,30.82,30.83,30.73,30.74,102400.0,24.0917,24.0995,24.0214,24.0292,102400.0
2013-10-07 10:20:00,30.75,30.8,30.73,30.8,107200.0,24.037,24.0761,24.0214,24.0761,107200.0
2013-10-07 10:30:00,30.8,30.86,30.76,30.79,127800.0,24.0761,24.123,24.0448,24.0683,127800.0
2013-10-07 10:40:00,30.79,30.85,30.79,30.83,77000.0,24.0683,24.1152,24.0683,24.0995,77000.0
2013-10-07 10:50:00,30.84,30.89,30.83,30.85,71800.0,24.1074,24.1464,24.0995,24.1152,71800.0
2013-10-07 11:00:00,30.84,30.86,30.77,30.8,129900.0,24.1074,24.123,24.0526,24.0761,129900.0
2013-10-07 11:10:00,30.8,30.86,30.75,30.75,86300.0,24.0761,24.123,24.037,24.037,86300.0
2013-10-07 11:20:00,30.76,30.83,30.75,30.8,64000.0,24.0448,24.0995,24.037,24.0761,64000.0
2013-10-07 11:30:00,30.8,30.91,30.8,30.83,83100.0,24.0761,24.1621,24.0761,24.0995,83100.0
2013-10-07 11:40:00,30.83,30.87,30.81,30.86,103900.0,24.0995,24.1308,24.0839,24.123,103900.0
2013-10-07 11:50:00,30.86,30.89,30.8,30.81,68400.0,24.123,24.1464,24.0761,24.0839,68400.0
2013-10-07 12:00:00,30.81,30.82,30.76,30.8,77200.0,24.0839,24.0917,24.0448,24.0761,77200.0
2013-10-07 12:10:00,30.8,30.82,30.78,30.82,52400.0,24.0761,24.0917,24.0605,24.0917,52400.0
2013-10-07 12:20:00,30.82,30.83,30.73,30.74,121600.0,24.0917,24.0995,24.0214,24.0292,121600.0
2013-10-07 12:30:00,30.75,30.78,30.7,30.77,82200.0,24.037,24.0605,23.9979,24.0526,82200.0
2013-10-07 12:40:00,30.77,30.8,30.76,30.77,50800.0,24.0526,24.0761,24.0448,24.0526,50800.0
2013-10-07 12:50:00,30.77,30.81,30.71,30.74,86100.0,24.0526,24.0839,24.0057,24.0292,86100.0
2013-10-07 13:00:00,30.75,30.78,30.72,30.74,62300.0,24.037,24.0605,24.0136,24.0292,62300.0
2013-10-07 13:10:00,30.74,30.79,30.74,30.76,121000.0,24.0292,24.0683,24.0292,24.0448,121000.0
2013-10-07 13:20:00,30.76,30.76,30.72,30.74,28200.0,24.0448,24.0448,24.0136,24.0292,28200.0
2013-10-07 13:30:00,30.74,30.77,30.7,30.71,69800.0,24.0292,24.0526,23.9979,24.0057,69800.0
2013-10-07 13:40:00,30.71,30.79,30.71,30.79,81500.0,24.0057,24.0683,24.0057,24.0683,81500.0
2013-10-07 13:50:00,30.79,30.84,30.77,30.83,101800.0,24.0683,24.1074,24.0526,24.0995,101800.0
2013-10-07 14:00:00,30.83,30.87,30.78,30.79,124600.0,24.0995,24.1308,24.0605,24.0683,124600.0
2013-10-07 14:10:00,30.79,30.83,30.77,30.83,104300.0,24.0683,24.0995,24.0526,24.0995,104300.0
2013-10-07 14:20:00,30.83,30.85,30.79,30.84,133000.0,24.0995,24.1152,24.0683,24.1074,133000.0
2013-10-07 14:30:00,30.84,30.91,30.83,30.9,153100.0,24.1074,24.1621,24.0995,24.1543,153100.0
2013-10-07 14:40:00,30.9,30.9,30.84,30.88,124300.0,24.1543,24.1543,24.1074,24.1386,124300.0
2013-10-07 14:50:00,30.88,30.91,30.83,30.9,100700.0,24.1386,24.1621,24.0995,24.1543,100700.0
2013-10-07 15:00:00,30.9,30.91,30.85,30.87,73300.0,24.1543,24.1621,24.1152,24.1308,73300.0
2013-10-07 15:10:00,30.87,30.91,30.86,30.9,133200.0,24.1308,24.1621,24.123,24.1543,133200.0
2013-10-07 15:20:00,30.9,30.9,30.82,30.83,164400.0,24.1543,24.1543,24.0917,24.0995,164400.0
2013-10-07 15:30:00,30.83,30.85,30.8,30.81,217900.0,24.0995,24.1152,24.0761,24.0839,217900.0
2013-10-07 15:40:00,30.81,30.84,30.77,30.81,282400.0,24.0839,24.1074,24.0526,24.0839,282400.0
2013-10-07 15:50:00,30.8,30.82,30.74,30.77,575800.0,24.0761,24.0917,24.0292,24.0526,575800.0
2013-10-08 09:30:00,30.79,30.85,30.7,30.81,293500.0,24.0683,24.1152,23.9979,24.0839,293500.0
2013-10-08 09:40:00,30.8,30.88,30.79,30.86,384000.0,24.0761,24.1386,24.0683,24.123,384000.0
2013-10-08 09:50:00,30.86,30.95,30.79,30.92,277800.0,24.123,24.1933,24.0683,24.1699,277800.0
2013-10-08 10:00:00,30.93,30.93,30.85,30.89,179500.0,24.1777,24.1777,24.1152,24.1464,179500.0
2013-10-08 10:10:00,30.9,31.02,30.88,31.01,223300.0,24.1543,24.2481,24.1386,24.2402,223300.0
2013-10-08 10:20:00,31.0,31.03,30.96,31.03,162800.0,24.2324,24.2559,24.2012,24.2559,162800.0
2013-10-08 10:30:00,31.03,31.05,31.0,31.02,94900.0,24.2559,24.2715,24.2324,24.2481,94900.0
2013-10-08 10:40:00,31.02,31.05,30.96,30.96,147200.0,24.2481,24.2715,24.2012,24.2012,147200.0
2013-10-08 10:50:00,30.96,30.98,30.9,30.97,188400.0,24.2012,24.2168,24.1543,24.209,188400.0
2013-10-08 11:00:00,30.96,31.0,30.89,30.99,160900.0,24.2012,24.2324,24.1464,24.2246,160900.0
2013-10-08 11:10:00,30.98,31.03,30.91,30.94,162500.0,24.2168,24.2559,24.1621,24.1855,162500.0
2013-10-08 11:20:00,30.94,31.01,30.93,31.0,162500.0,24.1855,24.2402,24.1777,24.2324,162500.0
2013-10-08 11:30:00,31.0,31.04,30.95,30.97,188700.0,24.2324,24.2637,24.1933,24.209,188700.0
2013-10-08 11:40:00,30.96,30.99,30.93,30.95,138100.0,24.2012,24.2246,24.1777,24.1933,138100.0
2013-10-08 11:50:00,30.95,30.99,30.95,30.96,105800.0,24.1933,24.2246,24.1933,24.2012,105800.0
2013-10-08 12:00:00,30.97,30.98,30.9,30.93,116400.0,24.209,24.2168,24.1543,24.1777,116400.0
2013-10-08 12:10:00,30.93,30.94,30.9,30.92,96200.0,24.1777,24.1855,24.1543,24.1699,96200.0
2013-10-08 12:20:00,30.91,30.93,30.88,30.93,139200.0,24.1621,24.1777,24.1386,24.1777,139200.0
2013-10-08 12:30:00,30.92,30.95,30.87,30.93,203500.0,24.1699,24.1933,24.1308,24.1777,203500.0
2013-10-08 12:40:00,30.93,30.98,30.9,30.98,127200.0,24.1777,24.2168,24.1543,24.2168,127200.0
2013-10-08 12:50:00,30.98,30.98,30.92,30.95,104400.0,24.2168,24.2168,24.1699,24.1933,104400.0
2013-10-08 13:00:00,30.95,30.96,30.89,30.91,119800.0,24.1933,24.2012,24.1464,24.1621,119800.0
2013-10-08 13:10:00,30.9,30.91,30.86,30.87,109200.0,24.1543,24.1621,24.123,24.1308,109200.0
2013-10-08 13:20:00,30.87,30.94,30.85,30.94,123600.0,24.1308,24.1855,24.1152,24.1855,123600.0
2013-10-08 13:30:00,30.93,30.95,30.9,30.9,90800.0,24.1777,24.1933,24.1543,24.1543,90800.0
2013-10-08 13:40:00,30.91,30.91,30.88,30.9,94300.0,24.1621,24.1621,24.1386,24.1543,94300.0
2013-10-08 13:50:00,30.9,30.92,30.88,30.88,80000.0,24.1543,24.1699,24.1386,24.1386,80000.0
2013-10-08 14:00:00,30.88,30.88,30.83,30.86,130000.0,24.1386,24.1386,24.0995,24.123,130000.0
2013-10-08 14:10:00,30.86,30.88,30.82,30.83,95100.0,24.123,24.1386,24.0917,24.0995,95100.0
2013-10-08 14:20:00,30.84,30.89,30.8,30.88,174100.0,24.1074,24.1464,24.0761,24.1386,174100.0
2013-10-08 14:30:00,30.87,30.89,30.74,30.76,157600.0,24.1308,24.1464,24.0292,24.0448,157600.0
2013-10-08 14:40:00,30.76,30.77,30.71,30.75,250400.0,24.0448,24.0526,24.0057,24.037,250400.0
2013-10-08 14:50:00,30.76,30.82,30.73,30.79,174400.0,24.0448,24.0917,24.0214,24.0683,174400.0
2013-10-08 15:00:00,30.8,30.82,30.76,30.76,146100.0,24.0761,24.0917,24.0448,24.0448,146100.0
2013-10-08 15:10:00,30.76,30.79,30.75,30.79,153600.0,24.0448,24.0683,24.037,24.0683,153600.0
2013-10-08 15:20:00,30.79,30.87,30.78,30.87,214800.0,24.0683,24.1308,24.0605,24.1308,214800.0
2013-10-08 15:30:00,30.86,30.87,30.77,30.82,195200.0,24.123,24.1308,24.0526,24.0917,195200.0
2013-10-08 15:40:00,30.82,30.84,30.76,30.77,196800.0,24.0917,24.1074,24.0448,24.0526,196800.0
2013-10-08 15:50:00,30.77,30.79,30.68,30.7,642900.0,24.0526,24.0683,23.9823,23.9979,642900.0
2013-10-09 09:30:00,30.84,30.85,30.66,30.71,299000.0,24.1074,24.1152,23.9667,24.0057,299000.0
2013-10-09 09:40:00,30.72,30.82,30.69,30.78,310900.0,24.0136,24.0917,23.9901,24.0605,310900.0
2013-10-09 09:50:00,30.78,30.91,30.77,30.85,267200.0,24.0605,24.1621,24.0526,24.1152,267200.0
2013-10-09 10:00:00,30.85,30.85,30.75,30.81,157100.0,24.1152,24.1152,24.037,24.0839,157100.0
2013-10-09 10:10:00,30.82,30.94,30.79,30.94,232100.0,24.0917,24.1855,24.0683,24.1855,232100.0
2013-10-09 10:20:00,30.95,30.99,30.89,30.94,154600.0,24.1933,24.2246,24.1464,24.1855,154600.0
2013-10-09 10:30:00,30.94,30.98,30.91,30.94,141700.0,24.1855,24.2168,24.1621,24.1855,141700.0
2013-10-09 10:40:00,30.95,30.98,30.86,30.89,90600.0,24.1933,24.2168,24.123,24.1464,90600.0
2013-10-09 10:50:00,30.88,30.9,30.78,30.79,110100.0,24.1386,24.1543,24.0605,24.0683,110100.0
2013-10-09 11:00:00,30.78,30.84,30.75,30.76,136500.0,24.0605,24.1074,24.037,24.0448,136500.0
2013-10-09 11:10:00,30.76,30.76,30.69,30.7,133400.0,24.0448,24.0448,23.9901,23.9979,133400.0
2013-10-09 11:20:00,30.7,30.73,30.65,30.69,136400.0,23.9979,24.0214,23.9588,23.9901,136400.0
2013-10-09 11:30:00,30.69,30.72,30.67,30.69,110000.0,23.9901,24.0136,23.9745,23.9901,110000.0
2013-10-09 11:40:00,30.69,30.74,30.67,30.71,81400.0,23.9901,24.0292,23.9745,24.0057,81400.0
2013-10-09 11:50:00,30.72,30.75,30.68,30.73,92900.0,24.0136,24.037,23.9823,24.0214,92900.0
2013-10-09 12:00:00,30.73,30.79,30.7,30.7,80300.0,24.0214,24.0683,23.9979,23.9979,80300.0
2013-10-09 12:10:00,30.71,30.75,30.7,30.74,84700.0,24.0057,24.037,23.9979,24.0292,84700.0
2013-10-09 12:20:00,30.73,30.73,30.66,30.67,76000.0,24.0214,24.0214,23.9667,23.9745,76000.0
2013-10-09 12:30:00,30.67,30.72,30.66,30.68,100200.0,23.9745,24.0136,23.9667,23.9823,100200.0
2013-10-09 12:40:00,30.69,30.69,30.61,30.62,98200.0,23.9901,23.9901,23.9276,23.9354,98200.0
2013-10-09 12:50:00,30.61,30.63,30.55,30.56,100200.0,23.9276,23.9432,23.8807,23.8885,100200.0
2013-10-09 13:00:00,30.57,30.61,30.57,30.57,87700.0,23.8963,23.9276,23.8963,23.8963,87700.0
2013-10-09 13:10:00,30.57,30.68,30.56,30.68,118900.0,23.8963,23.9823,23.8885,23.9823,118900.0
2013-10-09 13:20:00,30.68,30.69,30.65,30.66,84600.0,23.9823,23.9901,23.9588,23.9667,84600.0
2013-10-09 13:30:00,30.67,30.71,30.65,30.66,80300.0,23.9745,24.0057,23.9588,23.9667,80300.0
2013-10-09 13:40:00,30.67,30.7,30.64,30.66,75900.0,23.9745,23.9979,23.951,23.9667,75900.0
2013-10-09 13:50:00,30.67,30.71,30.67,30.68,55200.0,23.9745,24.0057,23.9745,23.9823,55200.0
2013-10-09 14:00:00,30.68,30.72,30.63,30.71,105800.0,23.9823,24.0136,23.9432,24.0057,105800.0
2013-10-09 14:10:00,30.71,30.71,30.62,30.64,105700.0,24.0057,24.0057,23.9354,23.951,105700.0
2013-10-09 14:20:00,30.64,30.71,30.61,30.69,114200.0,23.951,24.0057,23.9276,23.9901,114200.0
2013-10-09 14:30:00,30.68,30.73,30.68,30.7,119700.0,23.9823,24.0214,23.9823,23.9979,119700.0
2013-10-09 14:40:00,30.7,30.73,30.63,30.72,228200.0,23.9979,24.0214,23.9432,24.0136,228200.0
2013-10-09 14:50:00,30.71,30.73,30.69,30.72,84400.0,24.0057,24.0214,23.9901,24.0136,84400.0
2013-10-09 15:00:00,30.71,30.74,30.68,30.71,115800.0,24.0057,24.0292,23.9823,24.0057,115800.0
2013-10-09 15:10:00,30.71,30.74,30.68,30.7,92400.0,24.0057,24.0292,23.9823,23.9979,92400.0
2013-10-09 15:20:00,30.69,30.72,30.65,30.67,137400.0,23.9901,24.0136,23.9588,23.9745,137400.0
2013-10-09 15:30:00,30.67,30.73,30.66,30.68,158200.0,23.9745,24.0214,23.9667,23.9823,158200.0
2013-10-09 15:40:00,30.68,30.69,30.57,30.61,293300.0,23.9823,23.9901,23.8963,23.9276,293300.0
2013-10-09 15:50:00,30.6,30.68,30.55,30.62,744500.0,23.9198,23.9823,23.8807,23.9354,744500.0
2013-10-10 09:30:00,30.92,30.95,30.76,30.94,296600.0,24.1699,24.1933,24.0448,24.1855,296600.0
2013-10-10 09:40:00,30.94,31.0,30.93,30.98,117600.0,24.1855,24.2324,24.1777,24.2168,117600.0
2013-10-10 09:50:00,30.98,31.03,30.94,31.02,151500.0,24.2168,24.2559,24.1855,24.2481,151500.0
2013-10-10 10:00:00,31.01,31.04,30.93,31.01,246300.0,24.2402,24.2637,24.1777,24.2402,246300.0
2013-10-10 10:10:00,31.0,31.02,30.92,30.95,211800.0,24.2324,24.2481,24.1699,24.1933,211800.0
2013-10-10 10:20:00,30.95,31.05,30.95,31.04,125000.0,24.1933,24.2715,24.1933,24.2637,125000.0
2013-10-10 10:30:00,31.04,31.04,30.96,31.0,170900.0,24.2637,24.2637,24.2012,24.2324,170900.0
2013-10-10 10:40:00,31.01,31.1,31.01,31.06,130700.0,24.2402,24.3106,24.2402,24.2793,130700.0
2013-10-10 10:50:00,31.06,31.08,30.95,30.96,118000.0,24.2793,24.295,24.1933,24.2012,118000.0
2013-10-10 11:00:00,30.97,30.99,30.9,30.98,120700.0,24.209,24.2246,24.1543,24.2168,120700.0
2013-10-10 11:10:00,30.97,31.05,30.95,31.04,86400.0,24.209,24.2715,24.1933,24.2637,86400.0
2013-10-10 11:20:00,31.04,31.12,31.02,31.12,165200.0,24.2637,24.3262,24.2481,24.3262,165200.0
2013-10-10 11:30:00,31.12,31.19,31.08,31.17,129700.0,24.3262,24.381,24.295,24.3653,129700.0
2013-10-10 11:40:00,31.17,31.21,31.13,31.19,101600.0,24.3653,24.3966,24.334,24.381,101600.0
2013-10-10 11:50:00,31.2,31.2,31.15,31.16,96500.0,24.3888,24.3888,24.3497,24.3575,96500.0
2013-10-10 12:00:00,31.15,31.19,31.14,31.18,74400.0,24.3497,24.381,24.3419,24.3731,74400.0
2013-10-10 12:10:00,31.18,31.19,31.15,31.19,100600.0,24.3731,24.381,24.3497,24.381,100600.0
2013-10-10 12:20:00,31.18,31.19,31.11,31.17,126300.0,24.3731,24.381,24.3184,24.3653,126300.0
2013-10-10 12:30:00,31.16,31.18,31.14,31.15,48200.0,24.3575,24.3731,24.3419,24.3497,48200.0
2013-10-10 12:40:00,31.15,31.19,31.14,31.17,41100.0,24.3497,24.381,24.3419,24.3653,41100.0
2013-10-10 12:50:00,31.17,31.18,31.15,31.17,72100.0,24.3653,24.3731,24.3497,24.3653,72100.0
2013-10-10 13:00:00,31.17,31.17,31.12,31.14,88400.0,24.3653,24.3653,24.3262,24.3419,88400.0
2013-10-10 13:10:00,31.14,31.15,31.12,31.14,63600.0,24.3419,24.3497,24.3262,24.3419,63600.0
2013-10-10 13:20:00,31.14,31.17,31.12,31.16,53500.0,24.3419,24.3653,24.3262,24.3575,53500.0
2013-10-10 13:30:00,31.15,31.18,31.14,31.17,68000.0,24.3497,24.3731,24.3419,24.3653,68000.0
2013-10-10 13:40:00,31.16,31.2,31.14,31.19,60900.0,24.3575,24.3888,24.3419,24.381,60900.0
2013-10-10 13:50:00,31.19,31.2,31.16,31.19,53900.0,24.381,24.3888,24.3575,24.381,53900.0
2013-10-10 14:00:00,31.19,31.2,31.14,31.15,51400.0,24.381,24.3888,24.3419,24.3497,51400.0
2013-10-10 14:10:00,31.15,31.2,31.14,31.16,78500.0,24.3497,24.3888,24.3419,24.3575,78500.0
2013-10-10 14:20:00,31.16,31.19,31.15,31.16,50100.0,24.3575,24.381,24.3497,24.3575,50100.0
2013-10-10 14:30:00,31.17,31.19,31.14,31.17,88700.0,24.3653,24.381,24.3419,24.3653,88700.0
2013-10-10 14:40:00,31.17,31.19,31.16,31.18,91700.0,24.3653,24.381,24.3575,24.3731,91700.0
2013-10-10 14:50:00,31.18,31.18,31.12,31.14,158900.0,24.3731,24.3731,24.3262,24.3419,158900.0
2013-10-10 15:00:00,31.15,31.26,31.12,31.25,162400.0,24.3497,24.4357,24.3262,24.4279,162400.0
2013-10-10 15:10:00,31.26,31.35,31.26,31.32,156600.0,24.4357,24.506,24.4357,24.4826,156600.0
2013-10-10 15:20:00,31.32,31.35,31.28,31.33,179000.0,24.4826,24.506,24.4513,24.4904,179000.0
2013-10-10 15:30:00,31.34,31.34,31.28,31.29,147000.0,24.4982,24.4982,24.4513,24.4591,147000.0
2013-10-10 15:40:00,31.3,31.34,31.26,31.29,287800.0,24.4669,24.4982,24.4357,24.4591,287800.0
2013-10-10 15:50:00,31.29,31.32,31.17,31.2,1633300.0,24.4591,24.4826,24.3653,24.3888,1633300.0
2013-10-11 09:30:00,31.16,31.22,30.84,30.86,567200.0,24.3575,24.4044,24.1074,24.123,567200.0
2013-10-11 09:40:00,30.87,30.89,30.69,30.85,464200.0,24.1308,24.1464,23.9901,24.1152,464200.0
2013-10-11 09:50:00,30.84,30.88,30.74,30.88,266100.0,24.1074,24.1386,24.0292,24.1386,266100.0
2013-10-11 10:00:00,30.86,30.96,30.85,30.91,731400.0,24.123,24.2012,24.1152,24.1621,731400.0
2013-10-11 10:10:00,30.9,30.92,30.86,30.89,190400.0,24.1543,24.1699,24.123,24.1464,190400.0
2013-10-11 10:20:00,30.89,31.0,30.88,30.98,160800.0,24.1464,24.2324,24.1386,24.2168,160800.0
2013-10-11 10:30:00,30.98,31.07,30.97,31.04,232700.0,24.2168,24.2871,24.209,24.2637,232700.0
2013-10-11 10:40:00,31.04,31.04,30.94,30.94,135800.0,24.2637,24.2637,24.1855,24.1855,135800.0
2013-10-11 10:50:00,30.94,30.95,30.87,30.9,206500.0,24.1855,24.1933,24.1308,24.1543,206500.0
2013-10-11 11:00:00,30.9,30.91,30.85,30.86,106500.0,24.1543,24.1621,24.1152,24.123,106500.0
2013-10-11 11:10:00,30.85,30.86,30.79,30.79,236300.0,24.1152,24.123,24.0683,24.0683,236300.0
2013-10-11 11:20:00,30.8,30.81,30.77,30.8,168300.0,24.0761,24.0839,24.0526,24.0761,168300.0
2013-10-11 11:30:00,30.8,30.95,30.79,30.9,282600.0,24.0761,24.1933,24.0683,24.1543,282600.0
2013-10-11 11:40:00,30.9,30.92,30.87,30.88,160000.0,24.1543,24.1699,24.1308,24.1386,160000.0
2013-10-11 11:50:00,30.88,30.88,30.84,30.88,126500.0,24.1386,24.1386,24.1074,24.1386,126500.0
2013-10-11 12:00:00,30.88,30.96,30.87,30.95,185000.0,24.1386,24.2012,24.1308,24.1933,185000.0
2013-10-11 12:10:00,30.95,30.98,30.93,30.98,121400.0,24.1933,24.2168,24.1777,24.2168,121400.0
2013-10-11 12:20:00,30.98,31.01,30.94,30.94,282900.0,24.2168,24.2402,24.1855,24.1855,282900.0
2013-10-11 12:30:00,30.94,30.95,30.89,30.9,294600.0,24.1855,24.1933,24.1464,24.1543,294600.0
2013-10-11 12:40:00,30.9,30.91,30.88,30.89,152800.0,24.1543,24.1621,24.1386,24.1464,152800.0
2013-10-11 12:50:00,30.88,30.9,30.87,30.88,80600.0,24.1386,24.1543,24.1308,24.1386,80600.0
2013-10-11 13:00:00,30.87,30.91,30.85,30.9,158400.0,24.1308,24.1621,24.1152,24.1543,158400.0
2013-10-11 13:10:00,30.9,30.9,30.83,30.83,83900.0,24.1543,24.1543,24.0995,24.0995,83900.0
2013-10-11 13:20:00,30.83,30.84,30.81,30.84,132700.0,24.0995,24.1074,24.0839,24.1074,132700.0
2013-10-11 13:30:00,30.84,30.86,30.83,30.86,89400.0,24.1074,24.123,24.0995,24.123,89400.0
2013-10-11 13:40:00,30.86,30.86,30.81,30.83,169600.0,24.123,24.123,24.0839,24.0995,169600.0
2013-10-11 13:50:00,30.82,30.92,30.82,30.92,225300.0,24.0917,24.1699,24.0917,24.1699,225300.0
2013-10-11 14:00:00,30.91,31.01,30.91,30.96,277300.0,24.1621,24.2402,24.1621,24.2012,277300.0
2013-10-11 14:10:00,30.96,30.98,30.95,30.95,107900.0,24.2012,24.2168,24.1933,24.1933,107900.0
2013-10-11 14:20:00,30.96,31.02,30.95,31.01,335500.0,24.2012,24.2481,24.1933,24.2402,335500.0
2013-10-11 14:30:00,31.0,31.01,30.96,30.96,222600.0,24.2324,24.2402,24.2012,24.2012,222600.0
2013-10-11 14:40:00,30.96,30.97,30.96,30.96,70400.0,24.2012,24.209,24.2012,24.2012,70400.0
2013-10-11 14:50:00,30.97,30.97,30.96,30.96,387700.0,24.209,24.209,24.2012,24.2012,387700.0
2013-10-11 15:00:00,30.96,30.97,30.93,30.95,282700.0,24.2012,24.209,24.1777,24.1933,282700.0
2013-10-11 15:10:00,30.95,30.95,30.91,30.95,243000.0,24.1933,24.1933,24.1621,24.1933,243000.0
2013-10-11 15:20:00,30.95,30.95,30.92,30.94,123400.0,24.1933,24.1933,24.1699,24.1855,123400.0
2013-10-11 15:30:00,30.95,30.96,30.92,30.93,325600.0,24.1933,24.2012,24.1699,24.1777,325600.0
2013-10-11 15:40:00,30.93,30.94,30.82,30.84,535800.0,24.1777,24.1855,24.0917,24.1074,535800.0
2013-10-11 15:50:00,30.84,30.95,30.83,30.84,1665900.0,24.1074,24.1933,24.0995,24.1074,1665900.0
2013-10-14 09:30:00,30.74,30.91,30.7,30.73,455300.0,24.0292,24.1621,23.9979,24.0214,455300.0
2013-10-14 09:40:00,30.74,30.74,30.57,30.61,364400.0,24.0292,24.0292,23.8963,23.9276,364400.0
2013-10-14 09:50:00,30.62,30.64,30.56,30.56,413600.0,23.9354,23.951,23.8885,23.8885,413600.0
2013-10-14 10:00:00,30.57,30.64,30.55,30.61,338400.0,23.8963,23.951,23.8807,23.9276,338400.0
2013-10-14 10:10:00,30.61,30.64,30.56,30.56,250300.0,23.9276,23.951,23.8885,23.8885,250300.0
2013-10-14 10:20:00,30.55,30.61,30.53,30.6,189800.0,23.8807,23.9276,23.865,23.9198,189800.0
2013-10-14 10:30:00,30.6,30.63,30.58,30.62,215600.0,23.9198,23.9432,23.9041,23.9354,215600.0
2013-10-14 10:40:00,30.62,30.62,30.57,30.57,143400.0,23.9354,23.9354,23.8963,23.8963,143400.0
2013-10-14 10:50:00,30.57,30.59,30.52,30.59,129700.0,23.8963,23.9119,23.8572,23.9119,129700.0
2013-10-14 11:00:00,30.59,30.61,30.56,30.59,160800.0,23.9119,23.9276,23.8885,23.9119,160800.0
2013-10-14 11:10:00,30.59,30.61,30.58,30.6,152400.0,23.9119,23.9276,23.9041,23.9198,152400.0
2013-10-14 11:20:00,30.6,30.6,30.54,30.55,143700.0,23.9198,23.9198,23.8729,23.8807,143700.0
2013-10-14 11:30:00,30.55,30.58,30.53,30.54,192600.0,23.8807,23.9041,23.865,23.8729,192600.0
2013-10-14 11:40:00,30.55,30.56,30.48,30.51,223500.0,23.8807,23.8885,23.8259,23.8494,223500.0
2013-10-14 11:50:00,30.51,30.53,30.48,30.51,361300.0,23.8494,23.865,23.8259,23.8494,361300.0
2013-10-14 12:00:00,30.51,30.51,30.48,30.51,216800.0,23.8494,23.8494,23.8259,23.8494,216800.0
2013-10-14 12:10:00,30.5,30.55,30.45,30.55,169400.0,23.8416,23.8807,23.8025,23.8807,169400.0
2013-10-14 12:20:00,30.55,30.55,30.46,30.47,163800.0,23.8807,23.8807,23.8103,23.8181,163800.0
2013-10-14 12:30:00,30.47,30.52,30.46,30.5,106100.0,23.8181,23.8572,23.8103,23.8416,106100.0
2013-10-14 12:40:00,30.5,30.53,30.47,30.52,207800.0,23.8416,23.865,23.8181,23.8572,207800.0
2013-10-14 12:50:00,30.52,30.55,30.5,30.55,158200.0,23.8572,23.8807,23.8416,23.8807,158200.0
2013-10-14 13:00:00,30.55,30.6,30.53,30.6,75400.0,23.8807,23.9198,23.865,23.9198,75400.0
2013-10-14 13:10:00,30.6,30.66,30.59,30.64,406900.0,23.9198,23.9667,23.9119,23.951,406900.0
2013-10-14 13:20:00,30.64,30.66,30.6,30.65,651400.0,23.951,23.9667,23.9198,23.9588,651400.0
2013-10-14 13:30:00,30.65,30.7,30.64,30.7,81200.0,23.9588,23.9979,23.951,23.9979,81200.0
2013-10-14 13:40:00,30.7,30.7,30.57,30.6,324500.0,23.9979,23.9979,23.8963,23.9198,324500.0
2013-10-14 13:50:00,30.6,30.6,30.54,30.58,231500.0,23.9198,23.9198,23.8729,23.9041,231500.0
2013-10-14 14:00:00,30.58,30.58,30.51,30.53,308000.0,23.9041,23.9041,23.8494,23.865,308000.0
2013-10-14 14:10:00,30.53,30.54,30.49,30.5,215200.0,23.865,23.8729,23.8338,23.8416,215200.0
2013-10-14 14:20:00,30.51,30.56,30.51,30.54,197900.0,23.8494,23.8885,23.8494,23.8729,197900.0
2013-10-14 14:30:00,30.55,30.57,30.53,30.54,253600.0,23.8807,23.8963,23.865,23.8729,253600.0
2013-10-14 14:40:00,30.54,30.54,30.42,30.45,312000.0,23.8729,23.8729,23.779,23.8025,312000.0
2013-10-14 14:50:00,30.45,30.49,30.44,30.49,204700.0,23.8025,23.8338,23.7947,23.8338,204700.0
2013-10-14 15:00:00,30.48,30.58,30.47,30.57,494000.0,23.8259,23.9041,23.8181,23.8963,494000.0
2013-10-14 15:10:00,30.58,30.62,30.54,30.6,1768800.0,23.9041,23.9354,23.8729,23.9198,1768800.0
2013-10-14 15:20:00,30.6,30.66,30.54,30.66,271000.0,23.9198,23.9667,23.8729,23.9667,271000.0
2013-10-14 15:30:00,30.65,30.7,30.63,30.68,500200.0,23.9588,23.9979,23.9432,23.9823,500200.0
2013-10-14 15:40:00,30.68,30.69,30.59,30.61,404800.0,23.9823,23.9901,23.9119,23.9276,404800.0
2013-10-14 15:50:00,30.61,30.7,30.61,30.68,724800.0,23.9276,23.9979,23.9276,23.9823,724800.0
2013-10-15 09:30:00,30.64,30.73,30.42,30.52,454200.0,23.951,24.0214,23.779,23.8572,454200.0
2013-10-15 09:40:00,30.53,30.63,30.49,30.62,274400.0,23.865,23.9432,23.8338,23.9354,274400.0
2013-10-15 09:50:00,30.62,30.7,30.57,30.57,180900.0,23.9354,23.9979,23.8963,23.8963,180900.0
2013-10-15 10:00:00,30.58,30.61,30.54,30.59,300400.0,23.9041,23.9276,23.8729,23.9119,300400.0
2013-10-15 10:10:00,30.59,30.74,30.59,30.7,232000.0,23.9119,24.0292,23.9119,23.9979,232000.0
2013-10-15 10:20:00,30.71,30.76,30.68,30.76,134500.0,24.0057,24.0448,23.9823,24.0448,134500.0
2013-10-15 10:30:00,30.76,30.83,30.73,30.83,295200.0,24.0448,24.0995,24.0214,24.0995,295200.0
2013-10-15 10:40:00,30.83,30.84,30.74,30.78,123100.0,24.0995,24.1074,24.0292,24.0605,123100.0
2013-10-15 10:50:00,30.79,30.79,30.7,30.75,97100.0,24.0683,24.0683,23.9979,24.037,97100.0
2013-10-15 11:00:00,30.75,30.78,30.71,30.74,191000.0,24.037,24.0605,24.0057,24.0292,191000.0
2013-10-15 11:10:00,30.74,30.8,30.68,30.7,358800.0,24.0292,24.0761,23.9823,23.9979,358800.0
2013-10-15 11:20:00,30.7,30.74,30.67,30.73,132300.0,23.9979,24.0292,23.9745,24.0214,132300.0
2013-10-15 11:30:00,30.73,30.79,30.71,30.72,115500.0,24.0214,24.0683,24.0057,24.0136,115500.0
2013-10-15 11:40:00,30.73,30.75,30.64,30.67,84700.0,24.0214,24.037,23.951,23.9745,84700.0
2013-10-15 11:50:00,30.68,30.69,30.65,30.68,96600.0,23.9823,23.9901,23.9588,23.9823,96600.0
2013-10-15 12:00:00,30.68,30.68,30.62,30.64,180800.0,23.9823,23.9823,23.9354,23.951,180800.0
2013-10-15 12:10:00,30.64,30.67,30.59,30.63,209200.0,23.951,23.9745,23.9119,23.9432,209200.0
2013-10-15 12:20:00,30.63,30.68,30.62,30.65,73900.0,23.9432,23.9823,23.9354,23.9588,73900.0
2013-10-15 12:30:00,30.66,30.69,30.65,30.67,130800.0,23.9667,23.9901,23.9588,23.9745,130800.0
2013-10-15 12:40:00,30.67,30.7,30.65,30.69,85900.0,23.9745,23.9979,23.9588,23.9901,85900.0
2013-10-15 12:50:00,30.7,30.7,30.68,30.69,74500.0,23.9979,23.9979,23.9823,23.9901,74500.0
2013-10-15 13:00:00,30.69,30.7,30.66,30.67,123900.0,23.9901,23.9979,23.9667,23.9745,123900.0
2013-10-15 13:10:00,30.66,30.66,30.64,30.66,111100.0,23.9667,23.9667,23.951,23.9667,111100.0
2013-10-15 13:20:00,30.66,30.66,30.59,30.59,61800.0,23.9667,23.9667,23.9119,23.9119,61800.0
2013-10-15 13:30:00,30.6,30.64,30.58,30.59,88800.0,23.9198,23.951,23.9041,23.9119,88800.0
2013-10-15 13:40:00,30.59,30.63,30.57,30.63,108900.0,23.9119,23.9432,23.8963,23.9432,108900.0
2013-10-15 13:50:00,30.63,30.66,30.61,30.65,84200.0,23.9432,23.9667,23.9276,23.9588,84200.0
2013-10-15 14:00:00,30.65,30.7,30.65,30.65,96200.0,23.9588,23.9979,23.9588,23.9588,96200.0
2013-10-15 14:10:00,30.65,30.65,30.61,30.62,107000.0,23.9588,23.9588,23.9276,23.9354,107000.0
2013-10-15 14:20:00,30.63,30.65,30.57,30.58,157800.0,23.9432,23.9588,23.8963,23.9041,157800.0
2013-10-15 14:30:00,30.58,30.6,30.49,30.52,175200.0,23.9041,23.9198,23.8338,23.8572,175200.0
2013-10-15 14:40:00,30.52,30.57,30.46,30.52,227800.0,23.8572,23.8963,23.8103,23.8572,227800.0
2013-10-15 14:50:00,30.52,30.59,30.51,30.54,182400.0,23.8572,23.9119,23.8494,23.8729,182400.0
2013-10-15 15:00:00,30.55,30.6,30.52,30.59,174900.0,23.8807,23.9198,23.8572,23.9119,174900.0
2013-10-15 15:10:00,30.59,30.64,30.58,30.62,139600.0,23.9119,23.951,23.9041,23.9354,139600.0
2013-10-15 15:20:00,30.63,30.63,30.6,30.62,131800.0,23.9432,23.9432,23.9198,23.9354,131800.0
2013-10-15 15:30:00,30.62,30.62,30.53,30.54,179300.0,23.9354,23.9354,23.865,23.8729,179300.0
2013-10-15 15:40:00,30.54,30.57,30.51,30.55,236700.0,23.8729,23.8963,23.8494,23.8807,236700.0
2013-10-15 15:50:00,30.55,30.59,30.53,30.56,575700.0,23.8807,23.9119,23.865,23.8885,575700.0
2013-10-16 09:30:00,30.85,30.97,30.72,30.85,446700.0,24.1152,24.209,24.0136,24.1152,446700.0
2013-10-16 09:40:00,30.84,30.88,30.79,30.86,154700.0,24.1074,24.1386,24.0683,24.123,154700.0
2013-10-16 09:50:00,30.86,31.12,30.85,31.06,224300.0,24.123,24.3262,24.1152,24.2793,224300.0
2013-10-16 10:00:00,31.07,31.16,30.99,31.09,466000.0,24.2871,24.3575,24.2246,24.3028,466000.0
2013-10-16 10:10:00,31.09,31.13,31.03,31.07,174800.0,24.3028,24.334,24.2559,24.2871,174800.0
2013-10-16 10:20:00,31.08,31.17,31.06,31.09,132300.0,24.295,24.3653,24.2793,24.3028,132300.0
2013-10-16 10:30:00,31.08,31.09,30.99,31.04,115300.0,24.295,24.3028,24.2246,24.2637,115300.0
2013-10-16 10:40:00,31.04,31.16,31.04,31.16,144300.0,24.2637,24.3575,24.2637,24.3575,144300.0
2013-10-16 10:50:00,31.16,31.22,31.11,31.22,153400.0,24.3575,24.4044,24.3184,24.4044,153400.0
2013-10-16 11:00:00,31.22,31.33,31.2,31.31,304800.0,24.4044,24.4904,24.3888,24.4748,304800.0
2013-10-16 11:10:00,31.31,31.31,31.21,31.21,145900.0,24.4748,24.4748,24.3966,24.3966,145900.0
2013-10-16 11:20:00,31.21,31.23,31.13,31.16,89000.0,24.3966,24.4122,24.334,24.3575,89000.0
2013-10-16 11:30:00,31.16,31.18,31.11,31.17,90300.0,24.3575,24.3731,24.3184,24.3653,90300.0
2013-10-16 11:40:00,31.17,31.23,31.17,31.2,84400.0,24.3653,24.4122,24.3653,24.3888,84400.0
2013-10-16 11:50:00,31.2,31.25,31.19,31.23,67100.0,24.3888,24.4279,24.381,24.4122,67100.0
2013-10-16 12:00:00,31.24,31.25,31.2,31.21,116400.0,24.42,24.4279,24.3888,24.3966,116400.0
2013-10-16 12:10:00,31.21,31.25,31.2,31.23,133200.0,24.3966,24.4279,24.3888,24.4122,133200.0
2013-10-16 12:20:00,31.22,31.23,31.11,31.11,129700.0,24.4044,24.4122,24.3184,24.3184,129700.0
2013-10-16 12:30:00,31.12,31.19,31.08,31.18,228500.0,24.3262,24.381,24.295,24.3731,228500.0
2013-10-16 12:40:00,31.18,31.19,31.13,31.13,149100.0,24.3731,24.381,24.334,24.334,149100.0
2013-10-16 12:50:00,31.13,31.14,31.08,31.09,111000.0,24.334,24.3419,24.295,24.3028,111000.0
2013-10-16 13:00:00,31.1,31.1,31.08,31.1,94400.0,24.3106,24.3106,24.295,24.3106,94400.0
2013-10-16 13:10:00,31.1,31.14,31.07,31.14,86200.0,24.3106,24.3419,24.2871,24.3419,86200.0
2013-10-16 13:20:00,31.14,31.22,31.14,31.2,71800.0,24.3419,24.4044,24.3419,24.3888,71800.0
2013-10-16 13:30:00,31.21,31.22,31.2,31.21,500700.0,24.3966,24.4044,24.3888,24.3966,500700.0
2013-10-16 13:40:00,31.21,31.27,31.2,31.26,123400.0,24.3966,24.4435,24.3888,24.4357,123400.0
2013-10-16 13:50:00,31.27,31.31,31.26,31.3,127100.0,24.4435,24.4748,24.4357,24.4669,127100.0
2013-10-16 14:00:00,31.3,31.32,31.29,31.32,156400.0,24.4669,24.4826,24.4591,24.4826,156400.0
2013-10-16 14:10:00,31.32,31.33,31.28,31.3,167400.0,24.4826,24.4904,24.4513,24.4669,167400.0
2013-10-16 14:20:00,31.29,31.33,31.29,31.3,217900.0,24.4591,24.4904,24.4591,24.4669,217900.0
2013-10-16 14:30:00,31.3,31.33,31.29,31.31,217600.0,24.4669,24.4904,24.4591,24.4748,217600.0
2013-10-16 14:40:00,31.3,31.32,31.3,31.31,182400.0,24.4669,24.4826,24.4669,24.4748,182400.0
2013-10-16 14:50:00,31.31,31.33,31.3,31.32,168100.0,24.4748,24.4904,24.4669,24.4826,168100.0
2013-10-16 15:00:00,31.32,31.39,31.3,31.37,278700.0,24.4826,24.5373,24.4669,24.5217,278700.0
2013-10-16 15:10:00,31.37,31.41,31.36,31.4,196300.0,24.5217,24.5529,24.5138,24.5451,196300.0
2013-10-16 15:20:00,31.41,31.41,31.35,31.36,274900.0,24.5529,24.5529,24.506,24.5138,274900.0
2013-10-16 15:30:00,31.36,31.44,31.35,31.43,424400.0,24.5138,24.5764,24.506,24.5686,424400.0
2013-10-16 15:40:00,31.43,31.47,31.37,31.45,385800.0,24.5686,24.5998,24.5217,24.5842,385800.0
2013-10-16 15:50:00,31.46,31.5,31.35,31.44,1170800.0,24.592,24.6233,24.506,24.5764,1170800.0
2013-10-17 09:30:00,31.33,31.46,31.17,31.39,306200.0,24.4904,24.592,24.3653,24.5373,306200.0
2013-10-17 09:40:00,31.39,31.75,31.39,31.75,578800.0,24.5373,24.8187,24.5373,24.8187,578800.0
2013-10-17 09:50:00,31.75,32.07,31.74,31.93,752800.0,24.8187,25.0688,24.8109,24.9594,752800.0
2013-10-17 10:00:00,31.92,32.2,31.86,32.2,486100.0,24.9516,25.1705,24.9047,25.1705,486100.0
2013-10-17 10:10:00,32.2,32.3,32.17,32.24,673700.0,25.1705,25.2486,25.147,25.2017,673700.0
2013-10-17 10:20:00,32.24,32.25,32.11,32.11,690800.0,25.2017,25.2095,25.1001,25.1001,690800.0
2013-10-17 10:30:00,32.11,32.14,31.99,32.04,410100.0,25.1001,25.1236,25.0063,25.0454,410100.0
2013-10-17 10:40:00,32.03,32.13,32.02,32.09,239400.0,25.0376,25.1157,25.0298,25.0845,239400.0
2013-10-17 10:50:00,32.09,32.12,32.04,32.07,146300.0,25.0845,25.1079,25.0454,25.0688,146300.0
2013-10-17 11:00:00,32.08,32.12,32.02,32.06,133200.0,25.0767,25.1079,25.0298,25.061,133200.0
2013-10-17 11:10:00,32.06,32.12,32.05,32.07,253100.0,25.061,25.1079,25.0532,25.0688,253100.0
2013-10-17 11:20:00,32.07,32.1,32.05,32.09,109200.0,25.0688,25.0923,25.0532,25.0845,109200.0
2013-10-17 11:30:00,32.08,32.09,32.05,32.07,188800.0,25.0767,25.0845,25.0532,25.0688,188800.0
2013-10-17 11:40:00,32.06,32.09,32.05,32.09,153200.0,25.061,25.0845,25.0532,25.0845,153200.0
2013-10-17 11:50:00,32.09,32.15,32.08,32.09,188500.0,25.0845,25.1314,25.0767,25.0845,188500.0
2013-10-17 12:00:00,32.08,32.12,32.05,32.11,126800.0,25.0767,25.1079,25.0532,25.1001,126800.0
2013-10-17 12:10:00,32.11,32.15,32.08,32.14,128600.0,25.1001,25.1314,25.0767,25.1236,128600.0
2013-10-17 12:20:00,32.15,32.19,32.12,32.16,80700.0,25.1314,25.1626,25.1079,25.1392,80700.0
2013-10-17 12:30:00,32.16,32.18,32.12,32.18,117100.0,25.1392,25.1548,25.1079,25.1548,117100.0
2013-10-17 12:40:00,32.18,32.18,32.14,32.17,125800.0,25.1548,25.1548,25.1236,25.147,125800.0
2013-10-17 12:50:00,32.16,32.2,32.16,32.19,50400.0,25.1392,25.1705,25.1392,25.1626,50400.0
2013-10-17 13:00:00,32.18,32.19,32.14,32.18,83900.0,25.1548,25.1626,25.1236,25.1548,83900.0
2013-10-17 13:10:00,32.17,32.2,32.14,32.16,129500.0,25.147,25.1705,25.1236,25.1392,129500.0
2013-10-17 13:20:00,32.15,32.19,32.15,32.19,90400.0,25.1314,25.1626,25.1314,25.1626,90400.0
2013-10-17 13:30:00,32.18,32.24,32.18,32.23,90500.0,25.1548,25.2017,25.1548,25.1939,90500.0
2013-10-17 13:40:00,32.24,32.24,32.17,32.17,75300.0,25.2017,25.2017,25.147,25.147,75300.0
2013-10-17 13:50:00,32.17,32.22,32.16,32.18,124600.0,25.147,25.1861,25.1392,25.1548,124600.0
2013-10-17 14:00:00,32.18,32.28,32.15,32.27,229700.0,25.1548,25.233,25.1314,25.2252,229700.0
2013-10-17 14:10:00,32.28,32.32,32.22,32.23,199000.0,25.233,25.2643,25.1861,25.1939,199000.0
2013-10-17 14:20:00,32.23,32.29,32.2,32.22,122200.0,25.1939,25.2408,25.1705,25.1861,122200.0
2013-10-17 14:30:00,32.22,32.26,32.2,32.23,95900.0,25.1861,25.2174,25.1705,25.1939,95900.0
2013-10-17 14:40:00,32.23,32.28,32.22,32.28,116400.0,25.1939,25.233,25.1861,25.233,116400.0
2013-10-17 14:50:00,32.28,32.3,32.24,32.3,102200.0,25.233,25.2486,25.2017,25.2486,102200.0
2013-10-17 15:00:00,32.3,32.31,32.26,32.29,130900.0,25.2486,25.2564,25.2174,25.2408,130900.0
2013-10-17 15:10:00,32.28,32.28,32.22,32.26,178400.0,25.233,25.233,25.1861,25.2174,178400.0
2013-10-17 15:20:00,32.25,32.3,32.25,32.29,270000.0,25.2095,25.2486,25.2095,25.2408,270000.0
2013-10-17 15:30:00,32.28,32.31,32.27,32.27,216600.0,25.233,25.2564,25.2252,25.2252,216600.0
2013-10-17 15:40:00,32.28,32.32,32.27,32.3,348400.0,25.233,25.2643,25.2252,25.2486,348400.0
2013-10-17 15:50:00,32.3,32.34,32.26,32.27,599100.0,25.2486,25.2799,25.2174,25.2252,599100.0
2013-10-18 09:30:00,32.28,32.41,32.11,32.4,1304400.0,25.233,25.3346,25.1001,25.3268,1304400.0
2013-10-18 09:40:00,32.4,32.47,32.37,32.39,302800.0,25.3268,25.3815,25.3033,25.319,302800.0
2013-10-18 09:50:00,32.4,32.47,32.29,32.32,473400.0,25.3268,25.3815,25.2408,25.2643,473400.0
2013-10-18 10:00:00,32.33,32.4,32.31,32.36,321600.0,25.2721,25.3268,25.2564,25.2955,321600.0
2013-10-18 10:10:00,32.36,32.37,32.3,32.35,331400.0,25.2955,25.3033,25.2486,25.2877,331400.0
2013-10-18 10:20:00,32.35,32.41,32.34,32.39,215100.0,25.2877,25.3346,25.2799,25.319,215100.0
2013-10-18 10:30:00,32.39,32.39,32.29,32.3,144100.0,25.319,25.319,25.2408,25.2486,144100.0
2013-10-18 10:40:00,32.3,32.3,32.11,32.12,364000.0,25.2486,25.2486,25.1001,25.1079,364000.0
2013-10-18 10:50:00,32.11,32.19,32.08,32.18,120700.0,25.1001,25.1626,25.0767,25.1548,120700.0
2013-10-18 11:00:00,32.17,32.29,32.17,32.29,315900.0,25.147,25.2408,25.147,25.2408,315900.0
2013-10-18 11:10:00,32.29,32.37,32.29,32.35,124000.0,25.2408,25.3033,25.2408,25.2877,124000.0
2013-10-18 11:20:00,32.35,32.38,32.34,32.37,91400.0,25.2877,25.3112,25.2799,25.3033,91400.0
2013-10-18 11:30:00,32.37,32.39,32.34,32.37,100900.0,25.3033,25.319,25.2799,25.3033,100900.0
2013-10-18 11:40:00,32.37,32.39,32.36,32.39,66600.0,25.3033,25.319,25.2955,25.319,66600.0
2013-10-18 11:50:00,32.39,32.46,32.38,32.38,174100.0,25.319,25.3737,25.3112,25.3112,174100.0
2013-10-18 12:00:00,32.38,32.46,32.35,32.46,147700.0,25.3112,25.3737,25.2877,25.3737,147700.0
2013-10-18 12:10:00,32.45,32.49,32.42,32.44,115000.0,25.3659,25.3971,25.3424,25.3581,115000.0
2013-10-18 12:20:00,32.44,32.47,32.36,32.36,178500.0,25.3581,25.3815,25.2955,25.2955,178500.0
2013-10-18 12:30:00,32.37,32.44,32.35,32.44,74700.0,25.3033,25.3581,25.2877,25.3581,74700.0
2013-10-18 12:40:00,32.43,32.45,32.36,32.39,107400.0,25.3502,25.3659,25.2955,25.319,107400.0
2013-10-18 12:50:00,32.39,32.4,32.34,32.35,95100.0,25.319,25.3268,25.2799,25.2877,95100.0
2013-10-18 13:00:00,32.35,32.39,32.35,32.37,123100.0,25.2877,25.319,25.2877,25.3033,123100.0
2013-10-18 13:10:00,32.37,32.39,32.35,32.35,90000.0,25.3033,25.319,25.2877,25.2877,90000.0
2013-10-18 13:20:00,32.35,32.36,32.29,32.34,150800.0,25.2877,25.2955,25.2408,25.2799,150800.0
2013-10-18 13:30:00,32.34,32.37,32.33,32.35,94700.0,25.2799,25.3033,25.2721,25.2877,94700.0
2013-10-18 13:40:00,32.35,32.38,32.35,32.37,76500.0,25.2877,25.3112,25.2877,25.3033,76500.0
2013-10-18 13:50:00,32.36,32.4,32.36,32.4,90300.0,25.2955,25.3268,25.2955,25.3268,90300.0
2013-10-18 14:00:00,32.39,32.4,32.35,32.36,115800.0,25.319,25.3268,25.2877,25.2955,115800.0
2013-10-18 14:10:00,32.36,32.39,32.34,32.37,121100.0,25.2955,25.319,25.2799,25.3033,121100.0
2013-10-18 14:20:00,32.37,32.38,32.35,32.36,87100.0,25.3033,25.3112,25.2877,25.2955,87100.0
2013-10-18 14:30:00,32.37,32.39,32.32,32.37,176900.0,25.3033,25.319,25.2643,25.3033,176900.0
2013-10-18 14:40:00,32.38,32.4,32.35,32.37,102800.0,25.3112,25.3268,25.2877,25.3033,102800.0
2013-10-18 14:50:00,32.36,32.38,32.33,32.34,138000.0,25.2955,25.3112,25.2721,25.2799,138000.0
2013-10-18 15:00:00,32.35,32.37,32.34,32.35,123800.0,25.2877,25.3033,25.2799,25.2877,123800.0
2013-10-18 15:10:00,32.35,32.38,32.33,32.34,199600.0,25.2877,25.3112,25.2721,25.2799,199600.0
2013-10-18 15:20:00,32.34,32.38,32.34,32.37,118700.0,25.2799,25.3112,25.2799,25.3033,118700.0
2013-10-18 15:30:00,32.37,32.38,32.3,32.34,358400.0,25.3033,25.3112,25.2486,25.2799,358400.0
2013-10-18 15:40:00,32.33,32.4,32.33,32.35,203700.0,25.2721,25.3268,25.2721,25.2877,203700.0
2013-10-18 15:50:00,32.36,32.45,32.35,32.45,849800.0,25.2955,25.3659,25.2877,25.3659,849800.0
2013-10-21 09:30:00,32.32,32.5,32.28,32.35,357700.0,25.2643,25.405,25.233,25.2877,357700.0
2013-10-21 09:40:00,32.36,32.37,32.32,32.34,175800.0,25.2955,25.3033,25.2643,25.2799,175800.0
2013-10-21 09:50:00,32.34,32.43,32.34,32.4,196700.0,25.2799,25.3502,25.2799,25.3268,196700.0
2013-10-21 10:00:00,32.42,32.42,32.34,32.37,130400.0,25.3424,25.3424,25.2799,25.3033,130400.0
2013-10-21 10:10:00,32.38,32.4,32.34,32.35,165000.0,25.3112,25.3268,25.2799,25.2877,165000.0
2013-10-21 10:20:00,32.35,32.38,32.3,32.3,334500.0,25.2877,25.3112,25.2486,25.2486,334500.0
2013-10-21 10:30:00,32.3,32.39,32.28,32.39,314200.0,25.2486,25.319,25.233,25.319,314200.0
2013-10-21 10:40:00,32.4,32.4,32.34,32.38,82300.0,25.3268,25.3268,25.2799,25.3112,82300.0
2013-10-21 10:50:00,32.39,32.39,32.33,32.36,106900.0,25.319,25.319,25.2721,25.2955,106900.0
2013-10-21 11:00:00,32.36,32.37,32.32,32.35,157200.0,25.2955,25.3033,25.2643,25.2877,157200.0
2013-10-21 11:10:00,32.35,32.38,32.34,32.36,123900.0,25.2877,25.3112,25.2799,25.2955,123900.0
2013-10-21 11:20:00,32.36,32.38,32.34,32.37,196700.0,25.2955,25.3112,25.2799,25.3033,196700.0
2013-10-21 11:30:00,32.37,32.37,32.33,32.34,146400.0,25.3033,25.3033,25.2721,25.2799,146400.0
2013-10-21 11:40:00,32.35,32.39,32.34,32.34,103100.0,25.2877,25.319,25.2799,25.2799,103100.0
2013-10-21 11:50:00,32.34,32.38,32.34,32.36,78900.0,25.2799,25.3112,25.2799,25.2955,78900.0
2013-10-21 12:00:00,32.36,32.36,32.34,32.34,44600.0,25.2955,25.2955,25.2799,25.2799,44600.0
2013-10-21 12:10:00,32.34,32.36,32.34,32.35,71800.0,25.2799,25.2955,25.2799,25.2877,71800.0
2013-10-21 12:20:00,32.36,32.37,32.34,32.34,173300.0,25.2955,25.3033,25.2799,25.2799,173300.0
2013-10-21 12:30:00,32.35,32.36,32.34,32.35,139200.0,25.2877,25.2955,25.2799,25.2877,139200.0
2013-10-21 12:40:00,32.35,32.35,32.29,32.3,190600.0,25.2877,25.2877,25.2408,25.2486,190600.0
2013-10-21 12:50:00,32.3,32.32,32.3,32.31,48900.0,25.2486,25.2643,25.2486,25.2564,48900.0
2013-10-21 13:00:00,32.31,32.32,32.3,32.31,35900.0,25.2564,25.2643,25.2486,25.2564,35900.0
2013-10-21 13:10:00,32.31,32.34,32.31,32.34,57600.0,25.2564,25.2799,25.2564,25.2799,57600.0
2013-10-21 13:20:00,32.34,32.36,32.33,32.35,105900.0,25.2799,25.2955,25.2721,25.2877,105900.0
2013-10-21 13:30:00,32.34,32.36,32.33,32.35,89700.0,25.2799,25.2955,25.2721,25.2877,89700.0
2013-10-21 13:40:00,32.36,32.36,32.34,32.34,27600.0,25.2955,25.2955,25.2799,25.2799,27600.0
2013-10-21 13:50:00,32.34,32.35,32.33,32.35,52100.0,25.2799,25.2877,25.2721,25.2877,52100.0
2013-10-21 14:00:00,32.34,32.34,32.32,32.34,87800.0,25.2799,25.2799,25.2643,25.2799,87800.0
2013-10-21 14:10:00,32.34,32.36,32.33,32.33,193900.0,25.2799,25.2955,25.2721,25.2721,193900.0
2013-10-21 14:20:00,32.33,32.34,32.29,32.34,121400.0,25.2721,25.2799,25.2408,25.2799,121400.0
2013-10-21 14:30:00,32.34,32.35,32.33,32.34,108300.0,25.2799,25.2877,25.2721,25.2799,108300.0
2013-10-21 14:40:00,32.35,32.36,32.34,32.36,56700.0,25.2877,25.2955,25.2799,25.2955,56700.0
2013-10-21 14:50:00,32.36,32.37,32.35,32.36,80200.0,25.2955,25.3033,25.2877,25.2955,80200.0
2013-10-21 15:00:00,32.36,32.4,32.35,32.38,81300.0,25.2955,25.3268,25.2877,25.3112,81300.0
2013-10-21 15:10:00,32.38,32.44,32.36,32.43,444100.0,25.3112,25.3581,25.2955,25.3502,444100.0
2013-10-21 15:20:00,32.42,32.46,32.4,32.41,121700.0,25.3424,25.3737,25.3268,25.3346,121700.0
2013-10-21 15:30:00,32.41,32.43,32.39,32.42,117600.0,25.3346,25.3502,25.319,25.3424,117600.0
2013-10-21 15:40:00,32.43,32.47,32.42,32.44,301800.0,25.3502,25.3815,25.3424,25.3581,301800.0
2013-10-21 15:50:00,32.45,32.5,32.42,32.5,473100.0,25.3659,25.405,25.3424,25.405,473100.0
2013-10-22 09:30:00,32.56,32.71,32.48,32.71,386100.0,25.4519,25.5691,25.3893,25.5691,386100.0
2013-10-22 09:40:00,32.7,32.8,32.64,32.78,322500.0,25.5613,25.6395,25.5144,25.6238,322500.0
2013-10-22 09:50:00,32.77,32.91,32.77,32.84,212900.0,25.616,25.7255,25.616,25.6707,212900.0
2013-10-22 10:00:00,32.84,32.97,32.84,32.94,175800.0,25.6707,25.7724,25.6707,25.7489,175800.0
2013-10-22 10:10:00,32.95,33.08,32.94,33.08,478500.0,25.7567,25.8583,25.7489,25.8583,478500.0
2013-10-22 10:20:00,33.08,33.12,33.04,33.04,373500.0,25.8583,25.8896,25.8271,25.8271,373500.0
2013-10-22 10:30:00,33.05,33.06,33.02,33.03,84700.0,25.8349,25.8427,25.8114,25.8193,84700.0
2013-10-22 10:40:00,33.02,33.06,32.98,33.05,287000.0,25.8114,25.8427,25.7802,25.8349,287000.0
2013-10-22 10:50:00,33.05,33.17,33.0,33.14,451600.0,25.8349,25.9287,25.7958,25.9052,451600.0
2013-10-22 11:00:00,33.15,33.15,33.01,33.03,301900.0,25.9131,25.9131,25.8036,25.8193,301900.0
2013-10-22 11:10:00,33.04,33.13,33.01,33.12,133100.0,25.8271,25.8974,25.8036,25.8896,133100.0
2013-10-22 11:20:00,33.12,33.13,33.04,33.09,297000.0,25.8896,25.8974,25.8271,25.8662,297000.0
2013-10-22 11:30:00,33.09,33.18,33.08,33.16,182000.0,25.8662,25.9365,25.8583,25.9209,182000.0
2013-10-22 11:40:00,33.17,33.17,33.1,33.11,156500.0,25.9287,25.9287,25.874,25.8818,156500.0
2013-10-22 11:50:00,33.11,33.2,33.1,33.19,153700.0,25.8818,25.9521,25.874,25.9443,153700.0
2013-10-22 12:00:00,33.18,33.22,33.16,33.22,152000.0,25.9365,25.9678,25.9209,25.9678,152000.0
2013-10-22 12:10:00,33.21,33.22,33.19,33.2,65700.0,25.96,25.9678,25.9443,25.9521,65700.0
2013-10-22 12:20:00,33.2,33.22,33.18,33.19,84000.0,25.9521,25.9678,25.9365,25.9443,84000.0
2013-10-22 12:30:00,33.19,33.24,33.18,33.22,113900.0,25.9443,25.9834,25.9365,25.9678,113900.0
2013-10-22 12:40:00,33.23,33.23,33.18,33.2,72200.0,25.9756,25.9756,25.9365,25.9521,72200.0
2013-10-22 12:50:00,33.2,33.2,33.18,33.19,127000.0,25.9521,25.9521,25.9365,25.9443,127000.0
2013-10-22 13:00:00,33.19,33.22,33.18,33.22,78000.0,25.9443,25.9678,25.9365,25.9678,78000.0
2013-10-22 13:10:00,33.22,33.27,33.22,33.27,58000.0,25.9678,26.0069,25.9678,26.0069,58000.0
2013-10-22 13:20:00,33.27,33.27,33.24,33.25,111300.0,26.0069,26.0069,25.9834,25.9912,111300.0
2013-10-22 13:30:00,33.25,33.32,33.24,33.28,214900.0,25.9912,26.046,25.9834,26.0147,214900.0
2013-10-22 13:40:00,33.28,33.35,33.27,33.35,136700.0,26.0147,26.0694,26.0069,26.0694,136700.0
2013-10-22 13:50:00,33.35,33.35,33.32,33.32,91200.0,26.0694,26.0694,26.046,26.046,91200.0
2013-10-22 14:00:00,33.33,33.38,33.31,33.37,155500.0,26.0538,26.0929,26.0381,26.085,155500.0
2013-10-22 14:10:00,33.37,33.41,33.37,33.39,131900.0,26.085,26.1163,26.085,26.1007,131900.0
2013-10-22 14:20:00,33.38,33.45,33.36,33.43,233500.0,26.0929,26.1476,26.0772,26.1319,233500.0
2013-10-22 14:30:00,33.43,33.47,33.41,33.47,95500.0,26.1319,26.1632,26.1163,26.1632,95500.0
2013-10-22 14:40:00,33.47,33.58,33.46,33.57,369500.0,26.1632,26.2492,26.1554,26.2414,369500.0
2013-10-22 14:50:00,33.57,33.58,33.47,33.49,684700.0,26.2414,26.2492,26.1632,26.1788,684700.0
2013-10-22 15:00:00,33.48,33.52,33.41,33.44,369900.0,26.171,26.2023,26.1163,26.1398,369900.0
2013-10-22 15:10:00,33.44,33.48,33.41,33.43,236000.0,26.1398,26.171,26.1163,26.1319,236000.0
2013-10-22 15:20:00,33.42,33.43,33.38,33.39,641800.0,26.1241,26.1319,26.0929,26.1007,641800.0
2013-10-22 15:30:00,33.39,33.4,33.35,33.37,220900.0,26.1007,26.1085,26.0694,26.085,220900.0
2013-10-22 15:40:00,33.38,33.39,33.27,33.27,363900.0,26.0929,26.1007,26.0069,26.0069,363900.0
2013-10-22 15:50:00,33.27,33.32,33.22,33.27,879900.0,26.0069,26.046,25.9678,26.0069,879900.0
2013-10-23 09:30:00,33.1,33.23,33.05,33.16,360000.0,25.874,25.9756,25.8349,25.9209,360000.0
2013-10-23 09:40:00,33.15,33.2,33.08,33.18,280200.0,25.9131,25.9521,25.8583,25.9365,280200.0
2013-10-23 09:50:00,33.19,33.22,33.05,33.09,196300.0,25.9443,25.9678,25.8349,25.8662,196300.0
2013-10-23 10:00:00,33.08,33.14,33.05,33.13,291500.0,25.8583,25.9052,25.8349,25.8974,291500.0
2013-10-23 10:10:00,33.13,33.21,33.1,33.17,314500.0,25.8974,25.96,25.874,25.9287,314500.0
2013-10-23 10:20:00,33.18,33.19,33.13,33.15,147900.0,25.9365,25.9443,25.8974,25.9131,147900.0
2013-10-23 10:30:00,33.16,33.21,33.09,33.21,231900.0,25.9209,25.96,25.8662,25.96,231900.0
2013-10-23 10:40:00,33.21,33.3,33.14,33.15,560600.0,25.96,26.0303,25.9052,25.9131,560600.0
2013-10-23 10:50:00,33.16,33.16,33.06,33.12,136700.0,25.9209,25.9209,25.8427,25.8896,136700.0
2013-10-23 11:00:00,33.11,33.22,33.09,33.2,240500.0,25.8818,25.9678,25.8662,25.9521,240500.0
2013-10-23 11:10:00,33.21,33.24,33.15,33.23,246300.0,25.96,25.9834,25.9131,25.9756,246300.0
2013-10-23 11:20:00,33.24,33.31,33.23,33.3,213600.0,25.9834,26.0381,25.9756,26.0303,213600.0
2013-10-23 11:30:00,33.3,33.33,33.27,33.3,88600.0,26.0303,26.0538,26.0069,26.0303,88600.0
2013-10-23 11:40:00,33.3,33.34,33.29,33.31,155900.0,26.0303,26.0616,26.0225,26.0381,155900.0
2013-10-23 11:50:00,33.32,33.33,33.24,33.24,177000.0,26.046,26.0538,25.9834,25.9834,177000.0
2013-10-23 12:00:00,33.25,33.25,33.14,33.16,77400.0,25.9912,25.9912,25.9052,25.9209,77400.0
2013-10-23 12:10:00,33.16,33.19,33.13,33.18,187400.0,25.9209,25.9443,25.8974,25.9365,187400.0
2013-10-23 12:20:00,33.17,33.18,33.1,33.11,193800.0,25.9287,25.9365,25.874,25.8818,193800.0
2013-10-23 12:30:00,33.12,33.16,33.11,33.13,90200.0,25.8896,25.9209,25.8818,25.8974,90200.0
2013-10-23 12:40:00,33.14,33.18,33.1,33.18,177000.0,25.9052,25.9365,25.874,25.9365,177000.0
2013-10-23 12:50:00,33.18,33.25,33.18,33.23,72400.0,25.9365,25.9912,25.9365,25.9756,72400.0
2013-10-23 13:00:00,33.23,33.27,33.23,33.27,237000.0,25.9756,26.0069,25.9756,26.0069,237000.0
2013-10-23 13:10:00,33.27,33.27,33.24,33.26,348700.0,26.0069,26.0069,25.9834,25.9991,348700.0
2013-10-23 13:20:00,33.26,33.31,33.23,33.3,391500.0,25.9991,26.0381,25.9756,26.0303,391500.0
2013-10-23 13:30:00,33.3,33.3,33.25,33.25,130200.0,26.0303,26.0303,25.9912,25.9912,130200.0
2013-10-23 13:40:00,33.25,33.29,33.21,33.29,273400.0,25.9912,26.0225,25.96,26.0225,273400.0
2013-10-23 13:50:00,33.29,33.35,33.27,33.27,164500.0,26.0225,26.0694,26.0069,26.0069,164500.0
2013-10-23 14:00:00,33.27,33.28,33.25,33.26,98400.0,26.0069,26.0147,25.9912,25.9991,98400.0
2013-10-23 14:10:00,33.27,33.27,33.17,33.2,437600.0,26.0069,26.0069,25.9287,25.9521,437600.0
2013-10-23 14:20:00,33.2,33.25,33.2,33.25,207600.0,25.9521,25.9912,25.9521,25.9912,207600.0
2013-10-23 14:30:00,33.24,33.27,33.19,33.19,94700.0,25.9834,26.0069,25.9443,25.9443,94700.0
2013-10-23 14:40:00,33.19,33.27,33.19,33.23,93600.0,25.9443,26.0069,25.9443,25.9756,93600.0
2013-10-23 14:50:00,33.23,33.23,33.18,33.21,85200.0,25.9756,25.9756,25.9365,25.96,85200.0
2013-10-23 15:00:00,33.21,33.23,33.19,33.19,87200.0,25.96,25.9756,25.9443,25.9443,87200.0
2013-10-23 15:10:00,33.19,33.21,33.14,33.15,211500.0,25.9443,25.96,25.9052,25.9131,211500.0
2013-10-23 15:20:00,33.16,33.17,33.12,33.12,130600.0,25.9209,25.9287,25.8896,25.8896,130600.0
2013-10-23 15:30:00,33.13,33.14,33.1,33.1,209700.0,25.8974,25.9052,25.874,25.874,209700.0
2013-10-23 15:40:00,33.11,33.17,33.1,33.15,260100.0,25.8818,25.9287,25.874,25.9131,260100.0
2013-10-23 15:50:00,33.15,33.16,33.07,33.11,1039900.0,25.9131,25.9209,25.8505,25.8818,1039900.0
2013-10-24 09:30:00,33.09,33.09,32.87,32.87,483600.0,25.8662,25.8662,25.6942,25.6942,483600.0
2013-10-24 09:40:00,32.87,32.98,32.82,32.92,291400.0,25.6942,25.7802,25.6551,25.7333,291400.0
2013-10-24 09:50:00,32.92,32.94,32.85,32.87,140800.0,25.7333,25.7489,25.6786,25.6942,140800.0
2013-10-24 10:00:00,32.87,32.95,32.86,32.95,260100.0,25.6942,25.7567,25.6864,25.7567,260100.0
2013-10-24 10:10:00,32.95,33.0,32.93,32.97,218400.0,25.7567,25.7958,25.7411,25.7724,218400.0
2013-10-24 10:20:00,32.98,32.99,32.91,32.94,178300.0,25.7802,25.788,25.7255,25.7489,178300.0
2013-10-24 10:30:00,32.94,33.03,32.9,33.02,256800.0,25.7489,25.8193,25.7176,25.8114,256800.0
2013-10-24 10:40:00,33.02,33.1,33.01,33.05,132600.0,25.8114,25.874,25.8036,25.8349,132600.0
2013-10-24 10:50:00,33.05,33.06,33.02,33.04,122000.0,25.8349,25.8427,25.8114,25.8271,122000.0
2013-10-24 11:00:00,33.05,33.12,33.04,33.05,283800.0,25.8349,25.8896,25.8271,25.8349,283800.0
2013-10-24 11:10:00,33.06,33.09,33.01,33.05,127300.0,25.8427,25.8662,25.8036,25.8349,127300.0
2013-10-24 11:20:00,33.05,33.07,33.05,33.05,69300.0,25.8349,25.8505,25.8349,25.8349,69300.0
2013-10-24 11:30:00,33.05,33.06,33.03,33.05,72000.0,25.8349,25.8427,25.8193,25.8349,72000.0
2013-10-24 11:40:00,33.05,33.06,33.01,33.02,84900.0,25.8349,25.8427,25.8036,25.8114,84900.0
2013-10-24 11:50:00,33.02,33.02,32.98,32.99,63000.0,25.8114,25.8114,25.7802,25.788,63000.0
2013-10-24 12:00:00,32.99,33.02,32.98,33.02,217300.0,25.788,25.8114,25.7802,25.8114,217300.0
2013-10-24 12:10:00,33.02,33.07,33.01,33.02,57100.0,25.8114,25.8505,25.8036,25.8114,57100.0
2013-10-24 12:20:00,33.03,33.03,32.99,33.0,57300.0,25.8193,25.8193,25.788,25.7958,57300.0
2013-10-24 12:30:00,32.99,33.01,32.96,32.98,138800.0,25.788,25.8036,25.7645,25.7802,138800.0
2013-10-24 12:40:00,32.97,33.0,32.92,32.99,187800.0,25.7724,25.7958,25.7333,25.788,187800.0
2013-10-24 12:50:00,32.99,33.03,32.98,33.03,40000.0,25.788,25.8193,25.7802,25.8193,40000.0
2013-10-24 13:00:00,33.02,33.05,33.02,33.03,37900.0,25.8114,25.8349,25.8114,25.8193,37900.0
2013-10-24 13:10:00,33.03,33.04,33.0,33.03,94700.0,25.8193,25.8271,25.7958,25.8193,94700.0
2013-10-24 13:20:00,33.03,33.05,33.03,33.05,35500.0,25.8193,25.8349,25.8193,25.8349,35500.0
2013-10-24 13:30:00,33.04,33.07,33.03,33.03,204600.0,25.8271,25.8505,25.8193,25.8193,204600.0
2013-10-24 13:40:00,33.03,33.05,33.03,33.03,41300.0,25.8193,25.8349,25.8193,25.8193,41300.0
2013-10-24 13:50:00,33.02,33.03,33.01,33.02,55900.0,25.8114,25.8193,25.8036,25.8114,55900.0
2013-10-24 14:00:00,33.02,33.03,32.97,32.98,59300.0,25.8114,25.8193,25.7724,25.7802,59300.0
2013-10-24 14:10:00,32.99,33.03,32.97,33.03,60900.0,25.788,25.8193,25.7724,25.8193,60900.0
2013-10-24 14:20:00,33.02,33.05,33.01,33.05,63300.0,25.8114,25.8349,25.8036,25.8349,63300.0
2013-10-24 14:30:00,33.04,33.12,33.04,33.12,69200.0,25.8271,25.8896,25.8271,25.8896,69200.0
2013-10-24 14:40:00,33.12,33.19,33.11,33.19,173100.0,25.8896,25.9443,25.8818,25.9443,173100.0
2013-10-24 14:50:00,33.19,33.2,33.16,33.19,115200.0,25.9443,25.9521,25.9209,25.9443,115200.0
2013-10-24 15:00:00,33.19,33.22,33.18,33.18,101600.0,25.9443,25.9678,25.9365,25.9365,101600.0
2013-10-24 15:10:00,33.19,33.22,33.18,33.22,116900.0,25.9443,25.9678,25.9365,25.9678,116900.0
2013-10-24 15:20:00,33.22,33.23,33.19,33.2,210500.0,25.9678,25.9756,25.9443,25.9521,210500.0
2013-10-24 15:30:00,33.21,33.21,33.17,33.2,134000.0,25.96,25.96,25.9287,25.9521,134000.0
2013-10-24 15:40:00,33.2,33.25,33.19,33.24,271600.0,25.9521,25.9912,25.9443,25.9834,271600.0
2013-10-24 15:50:00,33.24,33.28,33.22,33.25,519700.0,25.9834,26.0147,25.9678,25.9912,519700.0
2013-10-25 09:30:00,33.36,33.43,33.01,33.05,423100.0,26.0772,26.1319,25.8036,25.8349,423100.0
2013-10-25 09:40:00,33.05,33.17,33.01,33.11,229900.0,25.8349,25.9287,25.8036,25.8818,229900.0
2013-10-25 09:50:00,33.12,33.2,33.08,33.14,88200.0,25.8896,25.9521,25.8583,25.9052,88200.0
2013-10-25 10:00:00,33.14,33.18,33.09,33.17,118400.0,25.9052,25.9365,25.8662,25.9287,118400.0
2013-10-25 10:10:00,33.16,33.2,33.13,33.19,139200.0,25.9209,25.9521,25.8974,25.9443,139200.0
2013-10-25 10:20:00,33.19,33.23,33.17,33.23,103200.0,25.9443,25.9756,25.9287,25.9756,103200.0
2013-10-25 10:30:00,33.22,33.3,33.18,33.3,84700.0,25.9678,26.0303,25.9365,26.0303,84700.0
2013-10-25 10:40:00,33.29,33.29,33.24,33.24,85600.0,26.0225,26.0225,25.9834,25.9834,85600.0
2013-10-25 10:50:00,33.23,33.35,33.23,33.34,79700.0,25.9756,26.0694,25.9756,26.0616,79700.0
2013-10-25 11:00:00,33.35,33.36,33.27,33.28,131900.0,26.0694,26.0772,26.0069,26.0147,131900.0
2013-10-25 11:10:00,33.28,33.37,33.28,33.34,104900.0,26.0147,26.085,26.0147,26.0616,104900.0
2013-10-25 11:20:00,33.33,33.37,33.33,33.37,91700.0,26.0538,26.085,26.0538,26.085,91700.0
2013-10-25 11:30:00,33.37,33.39,33.31,33.32,93500.0,26.085,26.1007,26.0381,26.046,93500.0
2013-10-25 11:40:00,33.33,33.33,33.29,33.29,81500.0,26.0538,26.0538,26.0225,26.0225,81500.0
2013-10-25 11:50:00,33.29,33.32,33.27,33.3,61000.0,26.0225,26.046,26.0069,26.0303,61000.0
2013-10-25 12:00:00,33.29,33.33,33.27,33.3,52900.0,26.0225,26.0538,26.0069,26.0303,52900.0
2013-10-25 12:10:00,33.3,33.32,33.27,33.31,42700.0,26.0303,26.046,26.0069,26.0381,42700.0
2013-10-25 12:20:00,33.31,33.32,33.29,33.3,31800.0,26.0381,26.046,26.0225,26.0303,31800.0
2013-10-25 12:30:00,33.3,33.31,33.28,33.3,52700.0,26.0303,26.0381,26.0147,26.0303,52700.0
2013-10-25 12:40:00,33.3,33.32,33.28,33.32,37000.0,26.0303,26.046,26.0147,26.046,37000.0
2013-10-25 12:50:00,33.32,33.32,33.29,33.3,28700.0,26.046,26.046,26.0225,26.0303,28700.0
2013-10-25 13:00:00,33.3,33.32,33.27,33.28,39200.0,26.0303,26.046,26.0069,26.0147,39200.0
2013-10-25 13:10:00,33.27,33.33,33.27,33.31,59600.0,26.0069,26.0538,26.0069,26.0381,59600.0
2013-10-25 13:20:00,33.31,33.32,33.28,33.32,47700.0,26.0381,26.046,26.0147,26.046,47700.0
2013-10-25 13:30:00,33.32,33.32,33.28,33.29,78500.0,26.046,26.046,26.0147,26.0225,78500.0
2013-10-25 13:40:00,33.29,33.29,33.26,33.28,47700.0,26.0225,26.0225,25.9991,26.0147,47700.0
2013-10-25 13:50:00,33.28,33.3,33.27,33.3,55500.0,26.0147,26.0303,26.0069,26.0303,55500.0
2013-10-25 14:00:00,33.3,33.3,33.25,33.27,154200.0,26.0303,26.0303,25.9912,26.0069,154200.0
2013-10-25 14:10:00,33.28,33.28,33.22,33.28,134800.0,26.0147,26.0147,25.9678,26.0147,134800.0
2013-10-25 14:20:00,33.28,33.28,33.24,33.25,51700.0,26.0147,26.0147,25.9834,25.9912,51700.0
2013-10-25 14:30:00,33.25,33.28,33.23,33.23,75100.0,25.9912,26.0147,25.9756,25.9756,75100.0
2013-10-25 14:40:00,33.23,33.27,33.22,33.22,64300.0,25.9756,26.0069,25.9678,25.9678,64300.0
2013-10-25 14:50:00,33.22,33.27,33.22,33.25,59800.0,25.9678,26.0069,25.9678,25.9912,59800.0
2013-10-25 15:00:00,33.25,33.27,33.25,33.25,51600.0,25.9912,26.0069,25.9912,25.9912,51600.0
2013-10-25 15:10:00,33.25,33.3,33.25,33.3,180800.0,25.9912,26.0303,25.9912,26.0303,180800.0
2013-10-25 15:20:00,33.3,33.32,33.3,33.31,86300.0,26.0303,26.046,26.0303,26.0381,86300.0
2013-10-25 15:30:00,33.32,33.37,33.3,33.37,126900.0,26.046,26.085,26.0303,26.085,126900.0
2013-10-25 15:40:00,33.37,33.45,33.36,33.44,234700.0,26.085,26.1476,26.0772,26.1398,234700.0
2013-10-25 15:50:00,33.43,33.5,33.43,33.47,844800.0,26.1319,26.1867,26.1319,26.1632,844800.0
2013-10-28 09:30:00,33.34,33.89,33.32,33.84,346900.0,26.0616,26.4915,26.046,26.4524,346900.0
2013-10-28 09:40:00,33.84,33.84,33.67,33.7,251600.0,26.4524,26.4524,26.3195,26.343,251600.0
2013-10-28 09:50:00,33.7,33.84,33.7,33.8,263500.0,26.343,26.4524,26.343,26.4212,263500.0
2013-10-28 10:00:00,33.79,33.87,33.73,33.8,414700.0,26.4133,26.4759,26.3664,26.4212,414700.0
2013-10-28 10:10:00,33.8,33.82,33.72,33.75,280200.0,26.4212,26.4368,26.3586,26.3821,280200.0
2013-10-28 10:20:00,33.74,33.79,33.71,33.78,182000.0,26.3743,26.4133,26.3508,26.4055,182000.0
2013-10-28 10:30:00,33.77,33.8,33.74,33.77,107400.0,26.3977,26.4212,26.3743,26.3977,107400.0
2013-10-28 10:40:00,33.76,33.77,33.61,33.61,260700.0,26.3899,26.3977,26.2726,26.2726,260700.0
2013-10-28 10:50:00,33.61,33.64,33.55,33.58,217300.0,26.2726,26.2961,26.2257,26.2492,217300.0
2013-10-28 11:00:00,33.59,33.59,33.49,33.51,212800.0,26.257,26.257,26.1788,26.1945,212800.0
2013-10-28 11:10:00,33.51,33.56,33.5,33.53,309100.0,26.1945,26.2336,26.1867,26.2101,309100.0
2013-10-28 11:20:00,33.54,33.61,33.52,33.6,112600.0,26.2179,26.2726,26.2023,26.2648,112600.0
2013-10-28 11:30:00,33.59,33.6,33.57,33.59,154400.0,26.257,26.2648,26.2414,26.257,154400.0
2013-10-28 11:40:00,33.58,33.59,33.54,33.57,162100.0,26.2492,26.257,26.2179,26.2414,162100.0
2013-10-28 11:50:00,33.57,33.6,33.56,33.6,183100.0,26.2414,26.2648,26.2336,26.2648,183100.0
2013-10-28 12:00:00,33.59,33.61,33.59,33.59,98100.0,26.257,26.2726,26.257,26.257,98100.0
2013-10-28 12:10:00,33.6,33.61,33.5,33.5,239800.0,26.2648,26.2726,26.1867,26.1867,239800.0
2013-10-28 12:20:00,33.51,33.53,33.49,33.52,163900.0,26.1945,26.2101,26.1788,26.2023,163900.0
2013-10-28 12:30:00,33.53,33.54,33.49,33.49,92100.0,26.2101,26.2179,26.1788,26.1788,92100.0
2013-10-28 12:40:00,33.5,33.55,33.49,33.52,140200.0,26.1867,26.2257,26.1788,26.2023,140200.0
2013-10-28 12:50:00,33.52,33.54,33.5,33.52,94300.0,26.2023,26.2179,26.1867,26.2023,94300.0
2013-10-28 13:00:00,33.53,33.54,33.52,33.54,53400.0,26.2101,26.2179,26.2023,26.2179,53400.0
2013-10-28 13:10:00,33.54,33.55,33.52,33.53,59900.0,26.2179,26.2257,26.2023,26.2101,59900.0
2013-10-28 13:20:00,33.53,33.54,33.51,33.51,49500.0,26.2101,26.2179,26.1945,26.1945,49500.0
2013-10-28 13:30:00,33.51,33.52,33.49,33.52,115600.0,26.1945,26.2023,26.1788,26.2023,115600.0
2013-10-28 13:40:00,33.51,33.55,33.49,33.52,128500.0,26.1945,26.2257,26.1788,26.2023,128500.0
2013-10-28 13:50:00,33.52,33.53,33.5,33.51,75600.0,26.2023,26.2101,26.1867,26.1945,75600.0
2013-10-28 14:00:00,33.51,33.55,33.51,33.55,79400.0,26.1945,26.2257,26.1945,26.2257,79400.0
2013-10-28 14:10:00,33.55,33.61,33.55,33.59,134100.0,26.2257,26.2726,26.2257,26.257,134100.0
2013-10-28 14:20:00,33.59,33.65,33.59,33.64,72300.0,26.257,26.3039,26.257,26.2961,72300.0
2013-10-28 14:30:00,33.65,33.65,33.63,33.65,63300.0,26.3039,26.3039,26.2883,26.3039,63300.0
2013-10-28 14:40:00,33.65,33.66,33.62,33.64,167600.0,26.3039,26.3117,26.2805,26.2961,167600.0
2013-10-28 14:50:00,33.63,33.64,33.57,33.58,92000.0,26.2883,26.2961,26.2414,26.2492,92000.0
2013-10-28 15:00:00,33.57,33.58,33.57,33.58,77100.0,26.2414,26.2492,26.2414,26.2492,77100.0
2013-10-28 15:10:00,33.58,33.58,33.54,33.58,139300.0,26.2492,26.2492,26.2179,26.2492,139300.0
2013-10-28 15:20:00,33.58,33.58,33.57,33.57,56400.0,26.2492,26.2492,26.2414,26.2414,56400.0
2013-10-28 15:30:00,33.57,33.58,33.52,33.57,247300.0,26.2414,26.2492,26.2023,26.2414,247300.0
2013-10-28 15:40:00,33.57,33.57,33.5,33.51,200500.0,26.2414,26.2414,26.1867,26.1945,200500.0
2013-10-28 15:50:00,33.52,33.58,33.43,33.57,982800.0,26.2023,26.2492,26.1319,26.2414,982800.0
2013-10-29 09:30:00,33.53,33.79,33.53,33.67,389000.0,26.2101,26.4133,26.2101,26.3195,389000.0
2013-10-29 09:40:00,33.68,33.81,33.66,33.78,251000.0,26.3274,26.429,26.3117,26.4055,251000.0
2013-10-29 09:50:00,33.78,33.8,33.66,33.73,253100.0,26.4055,26.4212,26.3117,26.3664,253100.0
2013-10-29 10:00:00,33.73,33.81,33.7,33.8,183200.0,26.3664,26.429,26.343,26.4212,183200.0
2013-10-29 10:10:00,33.8,33.83,33.77,33.8,248500.0,26.4212,26.4446,26.3977,26.4212,248500.0
2013-10-29 10:20:00,33.8,33.93,33.8,33.87,207000.0,26.4212,26.5228,26.4212,26.4759,207000.0
2013-10-29 10:30:00,33.87,33.89,33.81,33.84,207000.0,26.4759,26.4915,26.429,26.4524,207000.0
2013-10-29 10:40:00,33.84,33.86,33.76,33.76,278400.0,26.4524,26.4681,26.3899,26.3899,278400.0
2013-10-29 10:50:00,33.76,33.81,33.74,33.76,333900.0,26.3899,26.429,26.3743,26.3899,333900.0
2013-10-29 11:00:00,33.76,33.77,33.71,33.72,165800.0,26.3899,26.3977,26.3508,26.3586,165800.0
2013-10-29 11:10:00,33.72,33.79,33.71,33.78,150300.0,26.3586,26.4133,26.3508,26.4055,150300.0
2013-10-29 11:20:00,33.77,33.79,33.73,33.73,74300.0,26.3977,26.4133,26.3664,26.3664,74300.0
2013-10-29 11:30:00,33.74,33.8,33.71,33.76,180900.0,26.3743,26.4212,26.3508,26.3899,180900.0
2013-10-29 11:40:00,33.76,33.76,33.64,33.66,225100.0,26.3899,26.3899,26.2961,26.3117,225100.0
2013-10-29 11:50:00,33.66,33.75,33.66,33.7,69500.0,26.3117,26.3821,26.3117,26.343,69500.0
2013-10-29 12:00:00,33.71,33.75,33.7,33.72,73400.0,26.3508,26.3821,26.343,26.3586,73400.0
2013-10-29 12:10:00,33.72,33.74,33.69,33.72,84200.0,26.3586,26.3743,26.3352,26.3586,84200.0
2013-10-29 12:20:00,33.72,33.76,33.7,33.73,89000.0,26.3586,26.3899,26.343,26.3664,89000.0
2013-10-29 12:30:00,33.73,33.75,33.72,33.74,49200.0,26.3664,26.3821,26.3586,26.3743,49200.0
2013-10-29 12:40:00,33.74,33.75,33.72,33.73,55100.0,26.3743,26.3821,26.3586,26.3664,55100.0
2013-10-29 12:50:00,33.73,33.74,33.71,33.72,61100.0,26.3664,26.3743,26.3508,26.3586,61100.0
2013-10-29 13:00:00,33.73,33.73,33.69,33.7,52800.0,26.3664,26.3664,26.3352,26.343,52800.0
2013-10-29 13:10:00,33.7,33.71,33.69,33.71,50200.0,26.343,26.3508,26.3352,26.3508,50200.0
2013-10-29 13:20:00,33.71,33.78,33.7,33.78,40600.0,26.3508,26.4055,26.343,26.4055,40600.0
2013-10-29 13:30:00,33.78,33.79,33.75,33.75,56000.0,26.4055,26.4133,26.3821,26.3821,56000.0
2013-10-29 13:40:00,33.75,33.78,33.74,33.77,33700.0,26.3821,26.4055,26.3743,26.3977,33700.0
2013-10-29 13:50:00,33.76,33.77,33.71,33.72,50000.0,26.3899,26.3977,26.3508,26.3586,50000.0
2013-10-29 14:00:00,33.71,33.76,33.7,33.75,108800.0,26.3508,26.3899,26.343,26.3821,108800.0
2013-10-29 14:10:00,33.74,33.75,33.72,33.73,72100.0,26.3743,26.3821,26.3586,26.3664,72100.0
2013-10-29 14:20:00,33.73,33.75,33.72,33.73,92200.0,26.3664,26.3821,26.3586,26.3664,92200.0
2013-10-29 14:30:00,33.73,33.77,33.73,33.75,62100.0,26.3664,26.3977,26.3664,26.3821,62100.0
2013-10-29 14:40:00,33.75,33.77,33.74,33.76,88700.0,26.3821,26.3977,26.3743,26.3899,88700.0
2013-10-29 14:50:00,33.76,33.76,33.73,33.76,74800.0,26.3899,26.3899,26.3664,26.3899,74800.0
2013-10-29 15:00:00,33.75,33.79,33.72,33.77,153400.0,26.3821,26.4133,26.3586,26.3977,153400.0
2013-10-29 15:10:00,33.77,33.8,33.77,33.8,45700.0,26.3977,26.4212,26.3977,26.4212,45700.0
2013-10-29 15:20:00,33.8,33.82,33.75,33.82,169400.0,26.4212,26.4368,26.3821,26.4368,169400.0
2013-10-29 15:30:00,33.82,33.82,33.77,33.8,158800.0,26.4368,26.4368,26.3977,26.4212,158800.0
2013-10-29 15:40:00,33.8,33.85,33.79,33.83,157300.0,26.4212,26.4602,26.4133,26.4446,157300.0
2013-10-29 15:50:00,33.83,33.92,33.82,33.91,473000.0,26.4446,26.515,26.4368,26.5072,473000.0
2013-10-30 09:30:00,33.95,34.07,33.9,34.05,461300.0,26.5384,26.6322,26.4993,26.6166,461300.0
2013-10-30 09:40:00,34.05,34.1,33.98,34.02,330000.0,26.6166,26.6557,26.5619,26.5931,330000.0
2013-10-30 09:50:00,34.02,34.05,33.94,34.04,382800.0,26.5931,26.6166,26.5306,26.6088,382800.0
2013-10-30 10:00:00,34.04,34.07,33.99,34.01,209700.0,26.6088,26.6322,26.5697,26.5853,209700.0
2013-10-30 10:10:00,34.0,34.0,33.88,33.91,152300.0,26.5775,26.5775,26.4837,26.5072,152300.0
2013-10-30 10:20:00,33.91,33.94,33.85,33.9,68100.0,26.5072,26.5306,26.4602,26.4993,68100.0
2013-10-30 10:30:00,33.9,33.91,33.83,33.83,202100.0,26.4993,26.5072,26.4446,26.4446,202100.0
2013-10-30 10:40:00,33.82,33.86,33.79,33.8,177900.0,26.4368,26.4681,26.4133,26.4212,177900.0
2013-10-30 10:50:00,33.81,33.83,33.77,33.8,188200.0,26.429,26.4446,26.3977,26.4212,188200.0
2013-10-30 11:00:00,33.8,33.82,33.77,33.8,211300.0,26.4212,26.4368,26.3977,26.4212,211300.0
2013-10-30 11:10:00,33.8,33.81,33.75,33.77,90800.0,26.4212,26.429,26.3821,26.3977,90800.0
2013-10-30 11:20:00,33.77,33.8,33.72,33.72,211800.0,26.3977,26.4212,26.3586,26.3586,211800.0
2013-10-30 11:30:00,33.72,33.76,33.7,33.73,109500.0,26.3586,26.3899,26.343,26.3664,109500.0
2013-10-30 11:40:00,33.74,33.74,33.69,33.72,76000.0,26.3743,26.3743,26.3352,26.3586,76000.0
2013-10-30 11:50:00,33.72,33.73,33.65,33.68,305500.0,26.3586,26.3664,26.3039,26.3274,305500.0
2013-10-30 12:00:00,33.68,33.73,33.66,33.73,189300.0,26.3274,26.3664,26.3117,26.3664,189300.0
2013-10-30 12:10:00,33.73,33.75,33.7,33.73,106800.0,26.3664,26.3821,26.343,26.3664,106800.0
2013-10-30 12:20:00,33.73,33.82,33.73,33.81,304500.0,26.3664,26.4368,26.3664,26.429,304500.0
2013-10-30 12:30:00,33.82,33.86,33.81,33.86,71000.0,26.4368,26.4681,26.429,26.4681,71000.0
2013-10-30 12:40:00,33.86,33.86,33.81,33.83,75300.0,26.4681,26.4681,26.429,26.4446,75300.0
2013-10-30 12:50:00,33.83,33.85,33.8,33.8,87500.0,26.4446,26.4602,26.4212,26.4212,87500.0
2013-10-30 13:00:00,33.8,33.86,33.8,33.86,65500.0,26.4212,26.4681,26.4212,26.4681,65500.0
2013-10-30 13:10:00,33.86,33.86,33.82,33.86,73700.0,26.4681,26.4681,26.4368,26.4681,73700.0
2013-10-30 13:20:00,33.86,33.86,33.8,33.81,40700.0,26.4681,26.4681,26.4212,26.429,40700.0
2013-10-30 13:30:00,33.8,33.86,33.8,33.86,47600.0,26.4212,26.4681,26.4212,26.4681,47600.0
2013-10-30 13:40:00,33.86,33.86,33.82,33.84,32200.0,26.4681,26.4681,26.4368,26.4524,32200.0
2013-10-30 13:50:00,33.84,33.87,33.83,33.86,54900.0,26.4524,26.4759,26.4446,26.4681,54900.0
2013-10-30 14:00:00,33.86,33.97,33.77,33.82,190500.0,26.4681,26.5541,26.3977,26.4368,190500.0
2013-10-30 14:10:00,33.8,33.95,33.71,33.79,203600.0,26.4212,26.5384,26.3508,26.4133,203600.0
2013-10-30 14:20:00,33.79,33.82,33.71,33.82,197300.0,26.4133,26.4368,26.3508,26.4368,197300.0
2013-10-30 14:30:00,33.82,33.87,33.79,33.8,166100.0,26.4368,26.4759,26.4133,26.4212,166100.0
2013-10-30 14:40:00,33.81,33.86,33.77,33.8,233200.0,26.429,26.4681,26.3977,26.4212,233200.0
2013-10-30 14:50:00,33.79,33.81,33.76,33.76,241500.0,26.4133,26.429,26.3899,26.3899,241500.0
2013-10-30 15:00:00,33.76,33.82,33.76,33.77,303600.0,26.3899,26.4368,26.3899,26.3977,303600.0
2013-10-30 15:10:00,33.77,33.82,33.75,33.8,342300.0,26.3977,26.4368,26.3821,26.4212,342300.0
2013-10-30 15:20:00,33.81,33.84,33.77,33.83,223200.0,26.429,26.4524,26.3977,26.4446,223200.0
2013-10-30 15:30:00,33.83,33.85,33.81,33.84,401500.0,26.4446,26.4602,26.429,26.4524,401500.0
2013-10-30 15:40:00,33.84,33.89,33.83,33.85,454400.0,26.4524,26.4915,26.4446,26.4602,454400.0
2013-10-30 15:50:00,33.84,33.87,33.8,33.84,521500.0,26.4524,26.4759,26.4212,26.4524,521500.0
2013-10-31 09:30:00,33.75,33.83,33.47,33.49,393600.0,26.3821,26.4446,26.1632,26.1788,393600.0
2013-10-31 09:40:00,33.49,33.55,33.44,33.48,411500.0,26.1788,26.2257,26.1398,26.171,411500.0
2013-10-31 09:50:00,33.47,33.48,33.29,33.38,242900.0,26.1632,26.171,26.0225,26.0929,242900.0
2013-10-31 10:00:00,33.37,33.53,33.32,33.53,474400.0,26.085,26.2101,26.046,26.2101,474400.0
2013-10-31 10:10:00,33.54,33.57,33.46,33.48,645700.0,26.2179,26.2414,26.1554,26.171,645700.0
2013-10-31 10:20:00,33.51,33.55,33.46,33.5,296800.0,26.1945,26.2257,26.1554,26.1867,296800.0
2013-10-31 10:30:00,33.5,33.56,33.45,33.52,360500.0,26.1867,26.2336,26.1476,26.2023,360500.0
2013-10-31 10:40:00,33.52,33.66,33.52,33.66,116000.0,26.2023,26.3117,26.2023,26.3117,116000.0
2013-10-31 10:50:00,33.66,33.74,33.61,33.61,185000.0,26.3117,26.3743,26.2726,26.2726,185000.0
2013-10-31 11:00:00,33.61,33.69,33.61,33.68,121000.0,26.2726,26.3352,26.2726,26.3274,121000.0
2013-10-31 11:10:00,33.68,33.73,33.67,33.71,106300.0,26.3274,26.3664,26.3195,26.3508,106300.0
2013-10-31 11:20:00,33.72,33.74,33.67,33.74,101700.0,26.3586,26.3743,26.3195,26.3743,101700.0
2013-10-31 11:30:00,33.74,33.78,33.71,33.77,242400.0,26.3743,26.4055,26.3508,26.3977,242400.0
2013-10-31 11:40:00,33.78,33.81,33.73,33.75,130500.0,26.4055,26.429,26.3664,26.3821,130500.0
2013-10-31 11:50:00,33.75,33.83,33.74,33.82,124500.0,26.3821,26.4446,26.3743,26.4368,124500.0
2013-10-31 12:00:00,33.82,33.87,33.79,33.8,217900.0,26.4368,26.4759,26.4133,26.4212,217900.0
2013-10-31 12:10:00,33.8,33.81,33.77,33.77,153700.0,26.4212,26.429,26.3977,26.3977,153700.0
2013-10-31 12:20:00,33.77,33.85,33.77,33.77,196000.0,26.3977,26.4602,26.3977,26.3977,196000.0
2013-10-31 12:30:00,33.77,33.86,33.77,33.83,147900.0,26.3977,26.4681,26.3977,26.4446,147900.0
2013-10-31 12:40:00,33.82,33.85,33.78,33.8,137700.0,26.4368,26.4602,26.4055,26.4212,137700.0
2013-10-31 12:50:00,33.8,33.82,33.79,33.8,67500.0,26.4212,26.4368,26.4133,26.4212,67500.0
2013-10-31 13:00:00,33.81,33.83,33.8,33.82,54700.0,26.429,26.4446,26.4212,26.4368,54700.0
2013-10-31 13:10:00,33.82,33.86,33.81,33.84,55600.0,26.4368,26.4681,26.429,26.4524,55600.0
2013-10-31 13:20:00,33.84,33.86,33.84,33.84,71500.0,26.4524,26.4681,26.4524,26.4524,71500.0
2013-10-31 13:30:00,33.85,33.89,33.84,33.88,167100.0,26.4602,26.4915,26.4524,26.4837,167100.0
2013-10-31 13:40:00,33.88,33.88,33.82,33.84,134000.0,26.4837,26.4837,26.4368,26.4524,134000.0
2013-10-31 13:50:00,33.84,33.85,33.8,33.82,98300.0,26.4524,26.4602,26.4212,26.4368,98300.0
2013-10-31 14:00:00,33.81,33.84,33.8,33.83,150700.0,26.429,26.4524,26.4212,26.4446,150700.0
2013-10-31 14:10:00,33.83,33.9,33.82,33.89,216700.0,26.4446,26.4993,26.4368,26.4915,216700.0
2013-10-31 14:20:00,33.89,33.92,33.88,33.91,123600.0,26.4915,26.515,26.4837,26.5072,123600.0
2013-10-31 14:30:00,33.91,33.97,33.9,33.96,154700.0,26.5072,26.5541,26.4993,26.5462,154700.0
2013-10-31 14:40:00,33.96,33.96,33.91,33.94,126700.0,26.5462,26.5462,26.5072,26.5306,126700.0
2013-10-31 14:50:00,33.94,33.95,33.82,33.82,508400.0,26.5306,26.5384,26.4368,26.4368,508400.0
2013-10-31 15:00:00,33.82,33.83,33.73,33.78,248500.0,26.4368,26.4446,26.3664,26.4055,248500.0
2013-10-31 15:10:00,33.78,33.81,33.77,33.77,206500.0,26.4055,26.429,26.3977,26.3977,206500.0
2013-10-31 15:20:00,33.77,33.83,33.77,33.78,178800.0,26.3977,26.4446,26.3977,26.4055,178800.0
2013-10-31 15:30:00,33.78,33.82,33.76,33.8,239400.0,26.4055,26.4368,26.3899,26.4212,239400.0
2013-10-31 15:40:00,33.8,33.81,33.75,33.77,231800.0,26.4212,26.429,26.3821,26.3977,231800.0
2013-10-31 15:50:00,33.78,33.78,33.57,33.64,1895900.0,26.4055,26.4055,26.2414,26.2961,1895900.0
2013-11-01 09:30:00,33.75,33.79,33.61,33.69,334700.0,26.3821,26.4133,26.2726,26.3352,334700.0
2013-11-01 09:40:00,33.69,33.75,33.68,33.71,220800.0,26.3352,26.3821,26.3274,26.3508,220800.0
2013-11-01 09:50:00,33.7,33.72,33.63,33.63,219200.0,26.343,26.3586,26.2883,26.2883,219200.0
2013-11-01 10:00:00,33.63,33.71,33.58,33.62,312700.0,26.2883,26.3508,26.2492,26.2805,312700.0
2013-11-01 10:10:00,33.63,33.64,33.55,33.57,378100.0,26.2883,26.2961,26.2257,26.2414,378100.0
2013-11-01 10:20:00,33.57,33.61,33.55,33.58,150600.0,26.2414,26.2726,26.2257,26.2492,150600.0
2013-11-01 10:30:00,33.57,33.61,33.5,33.52,177300.0,26.2414,26.2726,26.1867,26.2023,177300.0
2013-11-01 10:40:00,33.52,33.63,33.51,33.62,225400.0,26.2023,26.2883,26.1945,26.2805,225400.0
2013-11-01 10:50:00,33.61,33.62,33.56,33.57,81300.0,26.2726,26.2805,26.2336,26.2414,81300.0
2013-11-01 11:00:00,33.57,33.58,33.5,33.51,230600.0,26.2414,26.2492,26.1867,26.1945,230600.0
2013-11-01 11:10:00,33.51,33.52,33.45,33.51,160300.0,26.1945,26.2023,26.1476,26.1945,160300.0
2013-11-01 11:20:00,33.5,33.51,33.47,33.49,127000.0,26.1867,26.1945,26.1632,26.1788,127000.0
2013-11-01 11:30:00,33.5,33.53,33.46,33.48,85700.0,26.1867,26.2101,26.1554,26.171,85700.0
2013-11-01 11:40:00,33.48,33.5,33.46,33.49,75900.0,26.171,26.1867,26.1554,26.1788,75900.0
2013-11-01 11:50:00,33.49,33.5,33.45,33.47,153900.0,26.1788,26.1867,26.1476,26.1632,153900.0
2013-11-01 12:00:00,33.47,33.49,33.45,33.47,86000.0,26.1632,26.1788,26.1476,26.1632,86000.0
2013-11-01 12:10:00,33.47,33.47,33.42,33.45,133500.0,26.1632,26.1632,26.1241,26.1476,133500.0
2013-11-01 12:20:00,33.45,33.55,33.44,33.51,183900.0,26.1476,26.2257,26.1398,26.1945,183900.0
2013-11-01 12:30:00,33.51,33.53,33.5,33.51,152800.0,26.1945,26.2101,26.1867,26.1945,152800.0
2013-11-01 12:40:00,33.52,33.54,33.48,33.49,78600.0,26.2023,26.2179,26.171,26.1788,78600.0
2013-11-01 12:50:00,33.49,33.5,33.45,33.45,42900.0,26.1788,26.1867,26.1476,26.1476,42900.0
2013-11-01 13:00:00,33.45,33.48,33.43,33.45,96500.0,26.1476,26.171,26.1319,26.1476,96500.0
2013-11-01 13:10:00,33.44,33.46,33.43,33.43,38600.0,26.1398,26.1554,26.1319,26.1319,38600.0
2013-11-01 13:20:00,33.44,33.52,33.43,33.47,119900.0,26.1398,26.2023,26.1319,26.1632,119900.0
2013-11-01 13:30:00,33.47,33.49,33.43,33.49,388300.0,26.1632,26.1788,26.1319,26.1788,388300.0
2013-11-01 13:40:00,33.49,33.57,33.48,33.56,122900.0,26.1788,26.2414,26.171,26.2336,122900.0
2013-11-01 13:50:00,33.57,33.58,33.53,33.57,86100.0,26.2414,26.2492,26.2101,26.2414,86100.0
2013-11-01 14:00:00,33.57,33.65,33.55,33.58,240700.0,26.2414,26.3039,26.2257,26.2492,240700.0
2013-11-01 14:10:00,33.57,33.6,33.53,33.56,94200.0,26.2414,26.2648,26.2101,26.2336,94200.0
2013-11-01 14:20:00,33.57,33.6,33.55,33.59,77800.0,26.2414,26.2648,26.2257,26.257,77800.0
2013-11-01 14:30:00,33.6,33.6,33.5,33.53,147400.0,26.2648,26.2648,26.1867,26.2101,147400.0
2013-11-01 14:40:00,33.53,33.55,33.49,33.52,167500.0,26.2101,26.2257,26.1788,26.2023,167500.0
2013-11-01 14:50:00,33.53,33.55,33.49,33.51,138300.0,26.2101,26.2257,26.1788,26.1945,138300.0
2013-11-01 15:00:00,33.51,33.53,33.49,33.52,224900.0,26.1945,26.2101,26.1788,26.2023,224900.0
2013-11-01 15:10:00,33.52,33.58,33.52,33.55,274400.0,26.2023,26.2492,26.2023,26.2257,274400.0
2013-11-01 15:20:00,33.55,33.57,33.52,33.55,215400.0,26.2257,26.2414,26.2023,26.2257,215400.0
2013-11-01 15:30:00,33.55,33.57,33.54,33.55,150600.0,26.2257,26.2414,26.2179,26.2257,150600.0
2013-11-01 15:40:00,33.55,33.61,33.54,33.6,261400.0,26.2257,26.2726,26.2179,26.2648,261400.0
2013-11-01 15:50:00,33.6,33.66,33.56,33.59,506200.0,26.2648,26.3117,26.2336,26.257,506200.0
2013-11-04 09:30:00,33.63,33.87,33.62,33.8,258600.0,26.2883,26.4759,26.2805,26.4212,258600.0
2013-11-04 09:40:00,33.8,33.83,33.69,33.7,184500.0,26.4212,26.4446,26.3352,26.343,184500.0
2013-11-04 09:50:00,33.7,33.76,33.66,33.72,216800.0,26.343,26.3899,26.3117,26.3586,216800.0
2013-11-04 10:00:00,33.72,33.74,33.54,33.56,246700.0,26.3586,26.3743,26.2179,26.2336,246700.0
2013-11-04 10:10:00,33.56,33.63,33.55,33.58,166000.0,26.2336,26.2883,26.2257,26.2492,166000.0
2013-11-04 10:20:00,33.59,33.61,33.55,33.55,143000.0,26.257,26.2726,26.2257,26.2257,143000.0
2013-11-04 10:30:00,33.55,33.6,33.47,33.47,212600.0,26.2257,26.2648,26.1632,26.1632,212600.0
2013-11-04 10:40:00,33.47,33.55,33.45,33.51,99600.0,26.1632,26.2257,26.1476,26.1945,99600.0
2013-11-04 10:50:00,33.52,33.53,33.4,33.41,104100.0,26.2023,26.2101,26.1085,26.1163,104100.0
2013-11-04 11:00:00,33.4,33.43,33.33,33.4,393500.0,26.1085,26.1319,26.0538,26.1085,393500.0
2013-11-04 11:10:00,33.41,33.48,33.37,33.48,394300.0,26.1163,26.171,26.085,26.171,394300.0
2013-11-04 11:20:00,33.49,33.55,33.44,33.53,272100.0,26.1788,26.2257,26.1398,26.2101,272100.0
2013-11-04 11:30:00,33.52,33.59,33.5,33.57,304700.0,26.2023,26.257,26.1867,26.2414,304700.0
2013-11-04 11:40:00,33.58,33.64,33.53,33.56,247900.0,26.2492,26.2961,26.2101,26.2336,247900.0
2013-11-04 11:50:00,33.57,33.64,33.53,33.61,117100.0,26.2414,26.2961,26.2101,26.2726,117100.0
2013-11-04 12:00:00,33.62,33.62,33.56,33.61,75200.0,26.2805,26.2805,26.2336,26.2726,75200.0
2013-11-04 12:10:00,33.6,33.61,33.55,33.61,73700.0,26.2648,26.2726,26.2257,26.2726,73700.0
2013-11-04 12:20:00,33.61,33.61,33.56,33.56,73800.0,26.2726,26.2726,26.2336,26.2336,73800.0
2013-11-04 12:30:00,33.56,33.59,33.55,33.59,103400.0,26.2336,26.257,26.2257,26.257,103400.0
2013-11-04 12:40:00,33.59,33.59,33.56,33.56,144900.0,26.257,26.257,26.2336,26.2336,144900.0
2013-11-04 12:50:00,33.57,33.57,33.55,33.56,119600.0,26.2414,26.2414,26.2257,26.2336,119600.0
2013-11-04 13:00:00,33.55,33.56,33.52,33.54,147300.0,26.2257,26.2336,26.2023,26.2179,147300.0
2013-11-04 13:10:00,33.55,33.55,33.51,33.52,110500.0,26.2257,26.2257,26.1945,26.2023,110500.0
2013-11-04 13:20:00,33.51,33.52,33.47,33.48,124600.0,26.1945,26.2023,26.1632,26.171,124600.0
2013-11-04 13:30:00,33.48,33.48,33.43,33.45,91700.0,26.171,26.171,26.1319,26.1476,91700.0
2013-11-04 13:40:00,33.45,33.45,33.43,33.43,74900.0,26.1476,26.1476,26.1319,26.1319,74900.0
2013-11-04 13:50:00,33.44,33.44,33.38,33.44,173700.0,26.1398,26.1398,26.0929,26.1398,173700.0
2013-11-04 14:00:00,33.44,33.45,33.4,33.45,183400.0,26.1398,26.1476,26.1085,26.1476,183400.0
2013-11-04 14:10:00,33.45,33.46,33.42,33.44,101700.0,26.1476,26.1554,26.1241,26.1398,101700.0
2013-11-04 14:20:00,33.45,33.47,33.44,33.47,36200.0,26.1476,26.1632,26.1398,26.1632,36200.0
2013-11-04 14:30:00,33.47,33.5,33.47,33.49,91200.0,26.1632,26.1867,26.1632,26.1788,91200.0
2013-11-04 14:40:00,33.48,33.49,33.45,33.46,76600.0,26.171,26.1788,26.1476,26.1554,76600.0
2013-11-04 14:50:00,33.46,33.51,33.45,33.48,90700.0,26.1554,26.1945,26.1476,26.171,90700.0
2013-11-04 15:00:00,33.48,33.53,33.47,33.5,113700.0,26.171,26.2101,26.1632,26.1867,113700.0
2013-11-04 15:10:00,33.5,33.52,33.48,33.5,99100.0,26.1867,26.2023,26.171,26.1867,99100.0
2013-11-04 15:20:00,33.5,33.5,33.47,33.5,128200.0,26.1867,26.1867,26.1632,26.1867,128200.0
2013-11-04 15:30:00,33.5,33.54,33.48,33.54,170300.0,26.1867,26.2179,26.171,26.2179,170300.0
2013-11-04 15:40:00,33.54,33.55,33.5,33.53,182200.0,26.2179,26.2257,26.1867,26.2101,182200.0
2013-11-04 15:50:00,33.53,33.63,33.53,33.62,763000.0,26.2101,26.2883,26.2101,26.2805,763000.0
2013-11-05 09:30:00,33.47,33.61,33.29,33.3,230500.0,26.1632,26.2726,26.0225,26.0303,230500.0
2013-11-05 09:40:00,33.3,33.37,33.24,33.33,164900.0,26.0303,26.085,25.9834,26.0538,164900.0
2013-11-05 09:50:00,33.32,33.39,33.3,33.38,77200.0,26.046,26.1007,26.0303,26.0929,77200.0
2013-11-05 10:00:00,33.38,33.38,33.29,33.35,120500.0,26.0929,26.0929,26.0225,26.0694,120500.0
2013-11-05 10:10:00,33.36,33.36,33.31,33.32,242400.0,26.0772,26.0772,26.0381,26.046,242400.0
2013-11-05 10:20:00,33.31,33.33,33.27,33.32,144000.0,26.0381,26.0538,26.0069,26.046,144000.0
2013-11-05 10:30:00,33.32,33.38,33.31,33.31,129100.0,26.046,26.0929,26.0381,26.0381,129100.0
2013-11-05 10:40:00,33.32,33.41,33.32,33.4,70200.0,26.046,26.1163,26.046,26.1085,70200.0
2013-11-05 10:50:00,33.4,33.49,33.4,33.44,123700.0,26.1085,26.1788,26.1085,26.1398,123700.0
2013-11-05 11:00:00,33.45,33.52,33.41,33.51,107600.0,26.1476,26.2023,26.1163,26.1945,107600.0
2013-11-05 11:10:00,33.51,33.54,33.47,33.47,104400.0,26.1945,26.2179,26.1632,26.1632,104400.0
2013-11-05 11:20:00,33.47,33.54,33.44,33.51,79500.0,26.1632,26.2179,26.1398,26.1945,79500.0
2013-11-05 11:30:00,33.51,33.57,33.49,33.56,64000.0,26.1945,26.2414,26.1788,26.2336,64000.0
2013-11-05 11:40:00,33.56,33.61,33.55,33.58,102500.0,26.2336,26.2726,26.2257,26.2492,102500.0
2013-11-05 11:50:00,33.58,33.63,33.57,33.59,38600.0,26.2492,26.2883,26.2414,26.257,38600.0
2013-11-05 12:00:00,33.58,33.63,33.57,33.6,168500.0,26.2492,26.2883,26.2414,26.2648,168500.0
2013-11-05 12:10:00,33.6,33.61,33.59,33.6,34200.0,26.2648,26.2726,26.257,26.2648,34200.0
2013-11-05 12:20:00,33.6,33.66,33.6,33.62,72100.0,26.2648,26.3117,26.2648,26.2805,72100.0
2013-11-05 12:30:00,33.62,33.64,33.59,33.63,55100.0,26.2805,26.2961,26.257,26.2883,55100.0
2013-11-05 12:40:00,33.63,33.64,33.59,33.59,54800.0,26.2883,26.2961,26.257,26.257,54800.0
2013-11-05 12:50:00,33.6,33.65,33.58,33.58,131900.0,26.2648,26.3039,26.2492,26.2492,131900.0
2013-11-05 13:00:00,33.59,33.62,33.58,33.61,36400.0,26.257,26.2805,26.2492,26.2726,36400.0
2013-11-05 13:10:00,33.61,33.64,33.59,33.61,83900.0,26.2726,26.2961,26.257,26.2726,83900.0
2013-11-05 13:20:00,33.61,33.61,33.56,33.58,141700.0,26.2726,26.2726,26.2336,26.2492,141700.0
2013-11-05 13:30:00,33.58,33.6,33.56,33.56,50600.0,26.2492,26.2648,26.2336,26.2336,50600.0
2013-11-05 13:40:00,33.56,33.6,33.54,33.55,53700.0,26.2336,26.2648,26.2179,26.2257,53700.0
2013-11-05 13:50:00,33.54,33.58,33.54,33.56,85900.0,26.2179,26.2492,26.2179,26.2336,85900.0
2013-11-05 14:00:00,33.55,33.56,33.51,33.53,64100.0,26.2257,26.2336,26.1945,26.2101,64100.0
2013-11-05 14:10:00,33.53,33.57,33.52,33.55,49400.0,26.2101,26.2414,26.2023,26.2257,49400.0
2013-11-05 14:20:00,33.55,33.56,33.51,33.52,94400.0,26.2257,26.2336,26.1945,26.2023,94400.0
2013-11-05 14:30:00,33.52,33.54,33.51,33.52,77900.0,26.2023,26.2179,26.1945,26.2023,77900.0
2013-11-05 14:40:00,33.52,33.54,33.51,33.52,56400.0,26.2023,26.2179,26.1945,26.2023,56400.0
2013-11-05 14:50:00,33.53,33.54,33.5,33.52,88700.0,26.2101,26.2179,26.1867,26.2023,88700.0
2013-11-05 15:00:00,33.52,33.62,33.52,33.61,123900.0,26.2023,26.2805,26.2023,26.2726,123900.0
2013-11-05 15:10:00,33.61,33.61,33.57,33.59,75300.0,26.2726,26.2726,26.2414,26.257,75300.0
2013-11-05 15:20:00,33.6,33.6,33.54,33.59,111800.0,26.2648,26.2648,26.2179,26.257,111800.0
2013-11-05 15:30:00,33.59,33.6,33.54,33.55,211200.0,26.257,26.2648,26.2179,26.2257,211200.0
2013-11-05 15:40:00,33.55,33.57,33.49,33.54,250300.0,26.2257,26.2414,26.1788,26.2179,250300.0
2013-11-05 15:50:00,33.53,33.56,33.43,33.44,773100.0,26.2101,26.2336,26.1319,26.1398,773100.0
2013-11-06 09:30:00,33.14,33.43,33.09,33.15,371400.0,25.9052,26.1319,25.8662,25.9131,371400.0
2013-11-06 09:40:00,33.15,33.15,32.99,33.06,422700.0,25.9131,25.9131,25.788,25.8427,422700.0
2013-11-06 09:50:00,33.06,33.18,33.05,33.15,183200.0,25.8427,25.9365,25.8349,25.9131,183200.0
2013-11-06 10:00:00,33.15,33.22,33.11,33.19,405700.0,25.9131,25.9678,25.8818,25.9443,405700.0
2013-11-06 10:10:00,33.19,33.22,33.15,33.21,257600.0,25.9443,25.9678,25.9131,25.96,257600.0
2013-11-06 10:20:00,33.22,33.25,33.16,33.16,368000.0,25.9678,25.9912,25.9209,25.9209,368000.0
2013-11-06 10:30:00,33.16,33.25,33.16,33.23,211300.0,25.9209,25.9912,25.9209,25.9756,211300.0
2013-11-06 10:40:00,33.23,33.38,33.2,33.31,333000.0,25.9756,26.0929,25.9521,26.0381,333000.0
2013-11-06 10:50:00,33.31,33.32,33.22,33.26,366200.0,26.0381,26.046,25.9678,25.9991,366200.0
2013-11-06 11:00:00,33.26,33.26,33.19,33.26,201500.0,25.9991,25.9991,25.9443,25.9991,201500.0
2013-11-06 11:10:00,33.26,33.31,33.25,33.27,98900.0,25.9991,26.0381,25.9912,26.0069,98900.0
2013-11-06 11:20:00,33.27,33.27,33.24,33.24,72200.0,26.0069,26.0069,25.9834,25.9834,72200.0
2013-11-06 11:30:00,33.24,33.25,33.16,33.2,188400.0,25.9834,25.9912,25.9209,25.9521,188400.0
2013-11-06 11:40:00,33.19,33.29,33.18,33.28,142400.0,25.9443,26.0225,25.9365,26.0147,142400.0
2013-11-06 11:50:00,33.28,33.3,33.23,33.24,258700.0,26.0147,26.0303,25.9756,25.9834,258700.0
2013-11-06 12:00:00,33.24,33.26,33.23,33.23,132800.0,25.9834,25.9991,25.9756,25.9756,132800.0
2013-11-06 12:10:00,33.23,33.26,33.23,33.23,129700.0,25.9756,25.9991,25.9756,25.9756,129700.0
2013-11-06 12:20:00,33.23,33.29,33.23,33.24,228900.0,25.9756,26.0225,25.9756,25.9834,228900.0
2013-11-06 12:30:00,33.24,33.31,33.23,33.3,131900.0,25.9834,26.0381,25.9756,26.0303,131900.0
2013-11-06 12:40:00,33.3,33.31,33.28,33.29,85500.0,26.0303,26.0381,26.0147,26.0225,85500.0
2013-11-06 12:50:00,33.29,33.4,33.28,33.32,171700.0,26.0225,26.1085,26.0147,26.046,171700.0
2013-11-06 13:00:00,33.32,33.41,33.27,33.41,165900.0,26.046,26.1163,26.0069,26.1163,165900.0
2013-11-06 13:10:00,33.41,33.42,33.35,33.4,173100.0,26.1163,26.1241,26.0694,26.1085,173100.0
2013-11-06 13:20:00,33.4,33.45,33.36,33.44,113300.0,26.1085,26.1476,26.0772,26.1398,113300.0
2013-11-06 13:30:00,33.44,33.5,33.44,33.48,115400.0,26.1398,26.1867,26.1398,26.171,115400.0
2013-11-06 13:40:00,33.48,33.48,33.42,33.42,87300.0,26.171,26.171,26.1241,26.1241,87300.0
2013-11-06 13:50:00,33.43,33.45,33.41,33.43,70500.0,26.1319,26.1476,26.1163,26.1319,70500.0
2013-11-06 14:00:00,33.44,33.45,33.36,33.37,135800.0,26.1398,26.1476,26.0772,26.085,135800.0
2013-11-06 14:10:00,33.37,33.37,33.32,33.33,111900.0,26.085,26.085,26.046,26.0538,111900.0
2013-11-06 14:20:00,33.32,33.34,33.29,33.33,131200.0,26.046,26.0616,26.0225,26.0538,131200.0
2013-11-06 14:30:00,33.34,33.4,33.32,33.37,193400.0,26.0616,26.1085,26.046,26.085,193400.0
2013-11-06 14:40:00,33.37,33.41,33.33,33.4,191500.0,26.085,26.1163,26.0538,26.1085,191500.0
2013-11-06 14:50:00,33.4,33.42,33.35,33.35,131200.0,26.1085,26.1241,26.0694,26.0694,131200.0
2013-11-06 15:00:00,33.36,33.36,33.31,33.31,176800.0,26.0772,26.0772,26.0381,26.0381,176800.0
2013-11-06 15:10:00,33.31,33.33,33.31,33.33,132000.0,26.0381,26.0538,26.0381,26.0538,132000.0
2013-11-06 15:20:00,33.33,33.43,33.3,33.38,302000.0,26.0538,26.1319,26.0303,26.0929,302000.0
2013-11-06 15:30:00,33.38,33.39,33.34,33.38,324500.0,26.0929,26.1007,26.0616,26.0929,324500.0
2013-11-06 15:40:00,33.38,33.38,33.33,33.36,304100.0,26.0929,26.0929,26.0538,26.0772,304100.0
2013-11-06 15:50:00,33.35,33.45,33.35,33.44,588600.0,26.0694,26.1476,26.0694,26.1398,588600.0
2013-11-07 09:30:00,33.09,33.24,32.75,32.77,1545900.0,25.8662,25.9834,25.6004,25.616,1545900.0
2013-11-07 09:40:00,32.77,32.79,32.44,32.45,782200.0,25.616,25.6317,25.3581,25.3659,782200.0
2013-11-07 09:50:00,32.44,32.58,32.44,32.48,577300.0,25.3581,25.4675,25.3581,25.3893,577300.0
2013-11-07 10:00:00,32.47,32.5,32.22,32.22,450100.0,25.3815,25.405,25.1861,25.1861,450100.0
2013-11-07 10:10:00,32.23,32.25,32.08,32.22,623000.0,25.1939,25.2095,25.0767,25.1861,623000.0
2013-11-07 10:20:00,32.21,32.54,32.2,32.54,906900.0,25.1783,25.4362,25.1705,25.4362,906900.0
2013-11-07 10:30:00,32.54,32.57,32.39,32.41,356600.0,25.4362,25.4597,25.319,25.3346,356600.0
2013-11-07 10:40:00,32.4,32.5,32.39,32.48,303800.0,25.3268,25.405,25.319,25.3893,303800.0
2013-11-07 10:50:00,32.48,32.51,32.32,32.34,289600.0,25.3893,25.4128,25.2643,25.2799,289600.0
2013-11-07 11:00:00,32.35,32.53,32.3,32.5,642200.0,25.2877,25.4284,25.2486,25.405,642200.0
2013-11-07 11:10:00,32.5,32.58,32.4,32.5,403300.0,25.405,25.4675,25.3268,25.405,403300.0
2013-11-07 11:20:00,32.5,32.57,32.49,32.52,411900.0,25.405,25.4597,25.3971,25.4206,411900.0
2013-11-07 11:30:00,32.52,32.53,32.44,32.45,274900.0,25.4206,25.4284,25.3581,25.3659,274900.0
2013-11-07 11:40:00,32.45,32.51,32.44,32.49,308200.0,25.3659,25.4128,25.3581,25.3971,308200.0
2013-11-07 11:50:00,32.5,32.6,32.46,32.6,552800.0,25.405,25.4831,25.3737,25.4831,552800.0
2013-11-07 12:00:00,32.6,32.62,32.5,32.52,257800.0,25.4831,25.4988,25.405,25.4206,257800.0
2013-11-07 12:10:00,32.52,32.53,32.47,32.49,202800.0,25.4206,25.4284,25.3815,25.3971,202800.0
2013-11-07 12:20:00,32.49,32.5,32.41,32.45,169800.0,25.3971,25.405,25.3346,25.3659,169800.0
2013-11-07 12:30:00,32.46,32.49,32.32,32.32,163200.0,25.3737,25.3971,25.2643,25.2643,163200.0
2013-11-07 12:40:00,32.33,32.38,32.32,32.35,256600.0,25.2721,25.3112,25.2643,25.2877,256600.0
2013-11-07 12:50:00,32.35,32.36,32.26,32.31,223100.0,25.2877,25.2955,25.2174,25.2564,223100.0
2013-11-07 13:00:00,32.31,32.34,32.25,32.28,120700.0,25.2564,25.2799,25.2095,25.233,120700.0
2013-11-07 13:10:00,32.28,32.32,32.25,32.28,157300.0,25.233,25.2643,25.2095,25.233,157300.0
2013-11-07 13:20:00,32.28,32.3,32.19,32.2,137100.0,25.233,25.2486,25.1626,25.1705,137100.0
2013-11-07 13:30:00,32.2,32.25,32.2,32.23,127400.0,25.1705,25.2095,25.1705,25.1939,127400.0
2013-11-07 13:40:00,32.23,32.27,32.17,32.18,209900.0,25.1939,25.2252,25.147,25.1548,209900.0
2013-11-07 13:50:00,32.18,32.18,32.11,32.16,191200.0,25.1548,25.1548,25.1001,25.1392,191200.0
2013-11-07 14:00:00,32.16,32.16,31.95,32.06,424600.0,25.1392,25.1392,24.975,25.061,424600.0
2013-11-07 14:10:00,32.06,32.17,32.01,32.08,385200.0,25.061,25.147,25.0219,25.0767,385200.0
2013-11-07 14:20:00,32.07,32.12,31.96,31.97,407900.0,25.0688,25.1079,24.9829,24.9907,407900.0
2013-11-07 14:30:00,31.97,32.0,31.86,31.92,468500.0,24.9907,25.0141,24.9047,24.9516,468500.0
2013-11-07 14:40:00,31.92,31.94,31.84,31.85,386600.0,24.9516,24.9672,24.889,24.8969,386600.0
2013-11-07 14:50:00,31.85,31.98,31.79,31.97,482200.0,24.8969,24.9985,24.85,24.9907,482200.0
2013-11-07 15:00:00,31.96,32.01,31.89,31.9,531100.0,24.9829,25.0219,24.9281,24.936,531100.0
2013-11-07 15:10:00,31.9,32.07,31.86,32.0,458200.0,24.936,25.0688,24.9047,25.0141,458200.0
2013-11-07 15:20:00,32.0,32.01,31.85,31.86,687500.0,25.0141,25.0219,24.8969,24.9047,687500.0
2013-11-07 15:30:00,31.86,31.95,31.85,31.9,1333500.0,24.9047,24.975,24.8969,24.936,1333500.0
2013-11-07 15:40:00,31.9,31.93,31.87,31.88,922500.0,24.936,24.9594,24.9125,24.9203,922500.0
2013-11-07 15:50:00,31.89,32.12,31.88,32.08,2601400.0,24.9281,25.1079,24.9203,25.0767,2601400.0
2013-11-08 09:30:00,32.03,32.16,31.76,31.86,454700.0,25.0376,25.1392,24.8265,24.9047,454700.0
2013-11-08 09:40:00,31.86,31.93,31.84,31.88,167500.0,24.9047,24.9594,24.889,24.9203,167500.0
2013-11-08 09:50:00,31.87,31.98,31.85,31.85,619200.0,24.9125,24.9985,24.8969,24.8969,619200.0
2013-11-08 10:00:00,31.85,31.96,31.84,31.95,329100.0,24.8969,24.9829,24.889,24.975,329100.0
2013-11-08 10:10:00,31.95,32.05,31.92,32.05,408400.0,24.975,25.0532,24.9516,25.0532,408400.0
2013-11-08 10:20:00,32.05,32.13,32.02,32.06,237100.0,25.0532,25.1157,25.0298,25.061,237100.0
2013-11-08 10:30:00,32.06,32.15,32.06,32.14,173700.0,25.061,25.1314,25.061,25.1236,173700.0
2013-11-08 10:40:00,32.14,32.18,32.08,32.14,219400.0,25.1236,25.1548,25.0767,25.1236,219400.0
2013-11-08 10:50:00,32.14,32.29,32.07,32.29,323300.0,25.1236,25.2408,25.0688,25.2408,323300.0
2013-11-08 11:00:00,32.29,32.29,32.25,32.25,222200.0,25.2408,25.2408,25.2095,25.2095,222200.0
2013-11-08 11:10:00,32.25,32.27,32.17,32.2,339300.0,25.2095,25.2252,25.147,25.1705,339300.0
2013-11-08 11:20:00,32.2,32.2,32.07,32.11,146400.0,25.1705,25.1705,25.0688,25.1001,146400.0
2013-11-08 11:30:00,32.11,32.29,32.1,32.29,286500.0,25.1001,25.2408,25.0923,25.2408,286500.0
2013-11-08 11:40:00,32.28,32.37,32.26,32.27,228100.0,25.233,25.3033,25.2174,25.2252,228100.0
2013-11-08 11:50:00,32.26,32.34,32.25,32.33,135900.0,25.2174,25.2799,25.2095,25.2721,135900.0
2013-11-08 12:00:00,32.33,32.5,32.33,32.48,367500.0,25.2721,25.405,25.2721,25.3893,367500.0
2013-11-08 12:10:00,32.48,32.49,32.38,32.43,129200.0,25.3893,25.3971,25.3112,25.3502,129200.0
2013-11-08 12:20:00,32.43,32.43,32.31,32.38,171300.0,25.3502,25.3502,25.2564,25.3112,171300.0
2013-11-08 12:30:00,32.38,32.42,32.37,32.38,117800.0,25.3112,25.3424,25.3033,25.3112,117800.0
2013-11-08 12:40:00,32.37,32.4,32.35,32.35,82300.0,25.3033,25.3268,25.2877,25.2877,82300.0
2013-11-08 12:50:00,32.35,32.37,32.3,32.37,92700.0,25.2877,25.3033,25.2486,25.3033,92700.0
2013-11-08 13:00:00,32.37,32.38,32.3,32.31,167800.0,25.3033,25.3112,25.2486,25.2564,167800.0
2013-11-08 13:10:00,32.32,32.34,32.31,32.32,90800.0,25.2643,25.2799,25.2564,25.2643,90800.0
2013-11-08 13:20:00,32.32,32.37,32.31,32.37,86200.0,25.2643,25.3033,25.2564,25.3033,86200.0
2013-11-08 13:30:00,32.37,32.51,32.35,32.5,370500.0,25.3033,25.4128,25.2877,25.405,370500.0
2013-11-08 13:40:00,32.51,32.61,32.47,32.56,382700.0,25.4128,25.491,25.3815,25.4519,382700.0
2013-11-08 13:50:00,32.57,32.65,32.53,32.65,347200.0,25.4597,25.5222,25.4284,25.5222,347200.0
2013-11-08 14:00:00,32.65,32.82,32.65,32.69,676300.0,25.5222,25.6551,25.5222,25.5535,676300.0
2013-11-08 14:10:00,32.7,32.76,32.63,32.73,278500.0,25.5613,25.6082,25.5066,25.5848,278500.0
2013-11-08 14:20:00,32.73,32.74,32.65,32.69,189900.0,25.5848,25.5926,25.5222,25.5535,189900.0
2013-11-08 14:30:00,32.68,32.74,32.67,32.73,146500.0,25.5457,25.5926,25.5379,25.5848,146500.0
2013-11-08 14:40:00,32.73,32.73,32.66,32.68,202000.0,25.5848,25.5848,25.53,25.5457,202000.0
2013-11-08 14:50:00,32.68,32.68,32.63,32.65,119100.0,25.5457,25.5457,25.5066,25.5222,119100.0
2013-11-08 15:00:00,32.66,32.66,32.55,32.6,168200.0,25.53,25.53,25.4441,25.4831,168200.0
2013-11-08 15:10:00,32.59,32.63,32.55,32.61,565400.0,25.4753,25.5066,25.4441,25.491,565400.0
2013-11-08 15:20:00,32.62,32.63,32.57,32.57,605600.0,25.4988,25.5066,25.4597,25.4597,605600.0
2013-11-08 15:30:00,32.58,32.66,32.53,32.64,590400.0,25.4675,25.53,25.4284,25.5144,590400.0
2013-11-08 15:40:00,32.65,32.7,32.61,32.62,593800.0,25.5222,25.5613,25.491,25.4988,593800.0
2013-11-08 15:50:00,32.62,32.7,32.61,32.68,1211600.0,25.4988,25.5613,25.491,25.5457,1211600.0
2013-11-11 09:30:00,32.72,32.75,32.36,32.66,312000.0,25.5769,25.6004,25.2955,25.53,312000.0
2013-11-11 09:40:00,32.66,32.89,32.61,32.84,412500.0,25.53,25.7098,25.491,25.6707,412500.0
2013-11-11 09:50:00,32.84,32.84,32.74,32.75,220600.0,25.6707,25.6707,25.5926,25.6004,220600.0
2013-11-11 10:00:00,32.76,32.79,32.7,32.73,240000.0,25.6082,25.6317,25.5613,25.5848,240000.0
2013-11-11 10:10:00,32.73,32.73,32.65,32.66,194500.0,25.5848,25.5848,25.5222,25.53,194500.0
2013-11-11 10:20:00,32.67,32.67,32.6,32.64,323100.0,25.5379,25.5379,25.4831,25.5144,323100.0
2013-11-11 10:30:00,32.64,32.65,32.54,32.62,325800.0,25.5144,25.5222,25.4362,25.4988,325800.0
2013-11-11 10:40:00,32.61,32.65,32.53,32.53,472500.0,25.491,25.5222,25.4284,25.4284,472500.0
2013-11-11 10:50:00,32.53,32.54,32.44,32.49,385600.0,25.4284,25.4362,25.3581,25.3971,385600.0
2013-11-11 11:00:00,32.5,32.51,32.34,32.37,514600.0,25.405,25.4128,25.2799,25.3033,514600.0
2013-11-11 11:10:00,32.37,32.39,32.35,32.38,961200.0,25.3033,25.319,25.2877,25.3112,961200.0
2013-11-11 11:20:00,32.38,32.47,32.37,32.44,238300.0,25.3112,25.3815,25.3033,25.3581,238300.0
2013-11-11 11:30:00,32.44,32.45,32.38,32.44,127300.0,25.3581,25.3659,25.3112,25.3581,127300.0
2013-11-11 11:40:00,32.45,32.49,32.44,32.49,137200.0,25.3659,25.3971,25.3581,25.3971,137200.0
2013-11-11 11:50:00,32.49,32.49,32.42,32.44,203900.0,25.3971,25.3971,25.3424,25.3581,203900.0
2013-11-11 12:00:00,32.44,32.44,32.39,32.4,240400.0,25.3581,25.3581,25.319,25.3268,240400.0
2013-11-11 12:10:00,32.41,32.41,32.38,32.4,96000.0,25.3346,25.3346,25.3112,25.3268,96000.0
2013-11-11 12:20:00,32.4,32.4,32.36,32.39,81200.0,25.3268,25.3268,25.2955,25.319,81200.0
2013-11-11 12:30:00,32.4,32.41,32.37,32.4,79600.0,25.3268,25.3346,25.3033,25.3268,79600.0
2013-11-11 12:40:00,32.4,32.4,32.34,32.35,82000.0,25.3268,25.3268,25.2799,25.2877,82000.0
2013-11-11 12:50:00,32.35,32.36,32.32,32.34,97400.0,25.2877,25.2955,25.2643,25.2799,97400.0
2013-11-11 13:00:00,32.34,32.36,32.33,32.35,81600.0,25.2799,25.2955,25.2721,25.2877,81600.0
2013-11-11 13:10:00,32.35,32.35,32.32,32.32,79800.0,25.2877,25.2877,25.2643,25.2643,79800.0
2013-11-11 13:20:00,32.32,32.35,32.32,32.35,52700.0,25.2643,25.2877,25.2643,25.2877,52700.0
2013-11-11 13:30:00,32.35,32.36,32.33,32.35,98200.0,25.2877,25.2955,25.2721,25.2877,98200.0
2013-11-11 13:40:00,32.35,32.35,32.29,32.29,108300.0,25.2877,25.2877,25.2408,25.2408,108300.0
2013-11-11 13:50:00,32.29,32.31,32.29,32.3,101600.0,25.2408,25.2564,25.2408,25.2486,101600.0
2013-11-11 14:00:00,32.3,32.31,32.3,32.31,115500.0,25.2486,25.2564,25.2486,25.2564,115500.0
2013-11-11 14:10:00,32.3,32.31,32.3,32.31,47300.0,25.2486,25.2564,25.2486,25.2564,47300.0
2013-11-11 14:20:00,32.3,32.32,32.3,32.3,178800.0,25.2486,25.2643,25.2486,25.2486,178800.0
2013-11-11 14:30:00,32.31,32.33,32.3,32.32,251900.0,25.2564,25.2721,25.2486,25.2643,251900.0
2013-11-11 14:40:00,32.32,32.35,32.31,32.33,306700.0,25.2643,25.2877,25.2564,25.2721,306700.0
2013-11-11 14:50:00,32.33,32.34,32.33,32.34,137500.0,25.2721,25.2799,25.2721,25.2799,137500.0
2013-11-11 15:00:00,32.34,32.36,32.33,32.35,213600.0,25.2799,25.2955,25.2721,25.2877,213600.0
2013-11-11 15:10:00,32.35,32.37,32.32,32.34,405200.0,25.2877,25.3033,25.2643,25.2799,405200.0
2013-11-11 15:20:00,32.34,32.35,32.33,32.35,93900.0,25.2799,25.2877,25.2721,25.2877,93900.0
2013-11-11 15:30:00,32.35,32.36,32.34,32.36,261200.0,25.2877,25.2955,25.2799,25.2955,261200.0
2013-11-11 15:40:00,32.35,32.4,32.35,32.4,384600.0,25.2877,25.3268,25.2877,25.3268,384600.0
2013-11-11 15:50:00,32.39,32.41,32.34,32.37,2135200.0,25.319,25.3346,25.2799,25.3033,2135200.0
2013-11-12 09:30:00,32.33,32.37,32.24,32.25,255700.0,25.2721,25.3033,25.2017,25.2095,255700.0
2013-11-12 09:40:00,32.25,32.34,32.24,32.25,158900.0,25.2095,25.2799,25.2017,25.2095,158900.0
2013-11-12 09:50:00,32.26,32.32,32.24,32.25,173400.0,25.2174,25.2643,25.2017,25.2095,173400.0
2013-11-12 10:00:00,32.25,32.33,32.2,32.32,174600.0,25.2095,25.2721,25.1705,25.2643,174600.0
2013-11-12 10:10:00,32.31,32.44,32.3,32.4,277300.0,25.2564,25.3581,25.2486,25.3268,277300.0
2013-11-12 10:20:00,32.4,32.4,32.31,32.39,157800.0,25.3268,25.3268,25.2564,25.319,157800.0
2013-11-12 10:30:00,32.39,32.41,32.34,32.36,185400.0,25.319,25.3346,25.2799,25.2955,185400.0
2013-11-12 10:40:00,32.36,32.38,32.25,32.26,170900.0,25.2955,25.3112,25.2095,25.2174,170900.0
2013-11-12 10:50:00,32.27,32.32,32.23,32.24,196100.0,25.2252,25.2643,25.1939,25.2017,196100.0
2013-11-12 11:00:00,32.24,32.31,32.23,32.3,190100.0,25.2017,25.2564,25.1939,25.2486,190100.0
2013-11-12 11:10:00,32.29,32.33,32.25,32.26,183600.0,25.2408,25.2721,25.2095,25.2174,183600.0
2013-11-12 11:20:00,32.26,32.28,32.21,32.23,106700.0,25.2174,25.233,25.1783,25.1939,106700.0
2013-11-12 11:30:00,32.23,32.26,32.12,32.12,349400.0,25.1939,25.2174,25.1079,25.1079,349400.0
2013-11-12 11:40:00,32.13,32.17,32.1,32.15,142600.0,25.1157,25.147,25.0923,25.1314,142600.0
2013-11-12 11:50:00,32.15,32.18,32.09,32.1,118900.0,25.1314,25.1548,25.0845,25.0923,118900.0
2013-11-12 12:00:00,32.11,32.19,32.08,32.13,313600.0,25.1001,25.1626,25.0767,25.1157,313600.0
2013-11-12 12:10:00,32.13,32.14,32.07,32.09,68100.0,25.1157,25.1236,25.0688,25.0845,68100.0
2013-11-12 12:20:00,32.09,32.13,32.07,32.12,54200.0,25.0845,25.1157,25.0688,25.1079,54200.0
2013-11-12 12:30:00,32.12,32.13,32.08,32.1,69900.0,25.1079,25.1157,25.0767,25.0923,69900.0
2013-11-12 12:40:00,32.1,32.16,32.1,32.13,74500.0,25.0923,25.1392,25.0923,25.1157,74500.0
2013-11-12 12:50:00,32.13,32.16,32.13,32.15,49500.0,25.1157,25.1392,25.1157,25.1314,49500.0
2013-11-12 13:00:00,32.15,32.21,32.15,32.18,116700.0,25.1314,25.1783,25.1314,25.1548,116700.0
2013-11-12 13:10:00,32.18,32.21,32.17,32.19,90900.0,25.1548,25.1783,25.147,25.1626,90900.0
2013-11-12 13:20:00,32.2,32.22,32.16,32.16,76100.0,25.1705,25.1861,25.1392,25.1392,76100.0
2013-11-12 13:30:00,32.16,32.17,32.09,32.15,90400.0,25.1392,25.147,25.0845,25.1314,90400.0
2013-11-12 13:40:00,32.15,32.17,32.11,32.16,156100.0,25.1314,25.147,25.1001,25.1392,156100.0
2013-11-12 13:50:00,32.16,32.19,32.15,32.18,113300.0,25.1392,25.1626,25.1314,25.1548,113300.0
2013-11-12 14:00:00,32.17,32.21,32.17,32.21,103500.0,25.147,25.1783,25.147,25.1783,103500.0
2013-11-12 14:10:00,32.2,32.31,32.2,32.31,151900.0,25.1705,25.2564,25.1705,25.2564,151900.0
2013-11-12 14:20:00,32.31,32.35,32.29,32.3,360200.0,25.2564,25.2877,25.2408,25.2486,360200.0
2013-11-12 14:30:00,32.29,32.33,32.28,32.31,72300.0,25.2408,25.2721,25.233,25.2564,72300.0
2013-11-12 14:40:00,32.31,32.37,32.31,32.36,80300.0,25.2564,25.3033,25.2564,25.2955,80300.0
2013-11-12 14:50:00,32.37,32.42,32.33,32.42,98600.0,25.3033,25.3424,25.2721,25.3424,98600.0
2013-11-12 15:00:00,32.42,32.51,32.41,32.46,342100.0,25.3424,25.4128,25.3346,25.3737,342100.0
2013-11-12 15:10:00,32.47,32.48,32.44,32.45,168600.0,25.3815,25.3893,25.3581,25.3659,168600.0
2013-11-12 15:20:00,32.45,32.48,32.4,32.4,117100.0,25.3659,25.3893,25.3268,25.3268,117100.0
2013-11-12 15:30:00,32.4,32.43,32.4,32.43,164300.0,25.3268,25.3502,25.3268,25.3502,164300.0
2013-11-12 15:40:00,32.43,32.46,32.38,32.4,209700.0,25.3502,25.3737,25.3112,25.3268,209700.0
2013-11-12 15:50:00,32.39,32.46,32.37,32.43,394100.0,25.319,25.3737,25.3033,25.3502,394100.0
2013-11-13 09:30:00,33.24,33.24,32.68,32.99,923100.0,25.9834,25.9834,25.5457,25.788,923100.0
2013-11-13 09:40:00,33.0,33.21,32.92,33.21,767800.0,25.7958,25.96,25.7333,25.96,767800.0
2013-11-13 09:50:00,33.21,33.23,33.13,33.21,665900.0,25.96,25.9756,25.8974,25.96,665900.0
2013-11-13 10:00:00,33.21,33.3,33.18,33.19,425200.0,25.96,26.0303,25.9365,25.9443,425200.0
2013-11-13 10:10:00,33.19,33.29,33.16,33.29,338000.0,25.9443,26.0225,25.9209,26.0225,338000.0
2013-11-13 10:20:00,33.29,33.3,33.13,33.15,233100.0,26.0225,26.0303,25.8974,25.9131,233100.0
2013-11-13 10:30:00,33.15,33.25,33.14,33.2,277000.0,25.9131,25.9912,25.9052,25.9521,277000.0
2013-11-13 10:40:00,33.2,33.26,33.14,33.23,447300.0,25.9521,25.9991,25.9052,25.9756,447300.0
2013-11-13 10:50:00,33.22,33.25,33.17,33.21,282500.0,25.9678,25.9912,25.9287,25.96,282500.0
2013-11-13 11:00:00,33.2,33.21,33.14,33.19,203500.0,25.9521,25.96,25.9052,25.9443,203500.0
2013-11-13 11:10:00,33.19,33.22,33.13,33.16,202800.0,25.9443,25.9678,25.8974,25.9209,202800.0
2013-11-13 11:20:00,33.16,33.19,33.08,33.08,193700.0,25.9209,25.9443,25.8583,25.8583,193700.0
2013-11-13 11:30:00,33.09,33.12,33.07,33.07,204800.0,25.8662,25.8896,25.8505,25.8505,204800.0
2013-11-13 11:40:00,33.07,33.08,33.0,33.05,103800.0,25.8505,25.8583,25.7958,25.8349,103800.0
2013-11-13 11:50:00,33.05,33.07,33.0,33.0,206300.0,25.8349,25.8505,25.7958,25.7958,206300.0
2013-11-13 12:00:00,33.01,33.02,32.98,32.99,149000.0,25.8036,25.8114,25.7802,25.788,149000.0
2013-11-13 12:10:00,32.99,33.09,32.99,33.08,230700.0,25.788,25.8662,25.788,25.8583,230700.0
2013-11-13 12:20:00,33.08,33.2,33.08,33.18,125800.0,25.8583,25.9521,25.8583,25.9365,125800.0
2013-11-13 12:30:00,33.18,33.19,33.11,33.13,160600.0,25.9365,25.9443,25.8818,25.8974,160600.0
2013-11-13 12:40:00,33.14,33.19,33.13,33.17,169400.0,25.9052,25.9443,25.8974,25.9287,169400.0
2013-11-13 12:50:00,33.17,33.18,33.12,33.12,63900.0,25.9287,25.9365,25.8896,25.8896,63900.0
2013-11-13 13:00:00,33.12,33.18,33.12,33.18,61900.0,25.8896,25.9365,25.8896,25.9365,61900.0
2013-11-13 13:10:00,33.18,33.2,33.16,33.18,119200.0,25.9365,25.9521,25.9209,25.9365,119200.0
2013-11-13 13:20:00,33.18,33.27,33.17,33.27,110300.0,25.9365,26.0069,25.9287,26.0069,110300.0
2013-11-13 13:30:00,33.26,33.27,33.18,33.2,112600.0,25.9991,26.0069,25.9365,25.9521,112600.0
2013-11-13 13:40:00,33.2,33.26,33.19,33.25,271300.0,25.9521,25.9991,25.9443,25.9912,271300.0
2013-11-13 13:50:00,33.25,33.32,33.25,33.29,164300.0,25.9912,26.046,25.9912,26.0225,164300.0
2013-11-13 14:00:00,33.29,33.33,33.26,33.26,196700.0,26.0225,26.0538,25.9991,25.9991,196700.0
2013-11-13 14:10:00,33.26,33.32,33.25,33.29,102800.0,25.9991,26.046,25.9912,26.0225,102800.0
2013-11-13 14:20:00,33.29,33.32,33.29,33.31,76800.0,26.0225,26.046,26.0225,26.0381,76800.0
2013-11-13 14:30:00,33.3,33.32,33.25,33.25,74500.0,26.0303,26.046,25.9912,25.9912,74500.0
2013-11-13 14:40:00,33.25,33.26,33.24,33.24,107200.0,25.9912,25.9991,25.9834,25.9834,107200.0
2013-11-13 14:50:00,33.24,33.25,33.14,33.17,466800.0,25.9834,25.9912,25.9052,25.9287,466800.0
2013-11-13 15:00:00,33.17,33.2,33.14,33.14,145800.0,25.9287,25.9521,25.9052,25.9052,145800.0
2013-11-13 15:10:00,33.14,33.18,33.12,33.18,142800.0,25.9052,25.9365,25.8896,25.9365,142800.0
2013-11-13 15:20:00,33.18,33.23,33.17,33.18,271600.0,25.9365,25.9756,25.9287,25.9365,271600.0
2013-11-13 15:30:00,33.18,33.2,33.13,33.19,639000.0,25.9365,25.9521,25.8974,25.9443,639000.0
2013-11-13 15:40:00,33.19,33.26,33.19,33.23,709700.0,25.9443,25.9991,25.9443,25.9756,709700.0
2013-11-13 15:50:00,33.23,33.31,33.19,33.31,1866100.0,25.9756,26.0381,25.9443,26.0381,1866100.0
2013-11-14 09:30:00,33.42,33.54,33.31,33.5,457600.0,26.1241,26.2179,26.0381,26.1867,457600.0
2013-11-14 09:40:00,33.51,33.56,33.48,33.56,195200.0,26.1945,26.2336,26.171,26.2336,195200.0
2013-11-14 09:50:00,33.56,33.62,33.54,33.61,282300.0,26.2336,26.2805,26.2179,26.2726,282300.0
2013-11-14 10:00:00,33.61,33.67,33.58,33.59,209000.0,26.2726,26.3195,26.2492,26.257,209000.0
2013-11-14 10:10:00,33.59,33.67,33.58,33.63,178700.0,26.257,26.3195,26.2492,26.2883,178700.0
2013-11-14 10:20:00,33.62,33.75,33.62,33.67,279200.0,26.2805,26.3821,26.2805,26.3195,279200.0
2013-11-14 10:30:00,33.67,33.79,33.67,33.78,208500.0,26.3195,26.4133,26.3195,26.4055,208500.0
2013-11-14 10:40:00,33.79,33.8,33.71,33.75,277600.0,26.4133,26.4212,26.3508,26.3821,277600.0
2013-11-14 10:50:00,33.75,33.78,33.72,33.77,188200.0,26.3821,26.4055,26.3586,26.3977,188200.0
2013-11-14 11:00:00,33.76,33.91,33.75,33.88,335400.0,26.3899,26.5072,26.3821,26.4837,335400.0
2013-11-14 11:10:00,33.88,33.94,33.84,33.92,307400.0,26.4837,26.5306,26.4524,26.515,307400.0
2013-11-14 11:20:00,33.92,33.96,33.89,33.92,381700.0,26.515,26.5462,26.4915,26.515,381700.0
2013-11-14 11:30:00,33.91,34.02,33.9,34.0,793200.0,26.5072,26.5931,26.4993,26.5775,793200.0
2013-11-14 11:40:00,34.0,34.15,33.96,34.14,589000.0,26.5775,26.6948,26.5462,26.6869,589000.0
2013-11-14 11:50:00,34.14,34.23,34.05,34.15,795500.0,26.6869,26.7573,26.6166,26.6948,795500.0
2013-11-14 12:00:00,34.15,34.25,34.14,34.16,721300.0,26.6948,26.7729,26.6869,26.7026,721300.0
2013-11-14 12:10:00,34.16,34.18,34.02,34.06,534300.0,26.7026,26.7182,26.5931,26.6244,534300.0
2013-11-14 12:20:00,34.06,34.13,34.04,34.11,244200.0,26.6244,26.6791,26.6088,26.6635,244200.0
2013-11-14 12:30:00,34.11,34.12,34.0,34.0,326300.0,26.6635,26.6713,26.5775,26.5775,326300.0
2013-11-14 12:40:00,33.99,34.09,33.99,34.05,184600.0,26.5697,26.6479,26.5697,26.6166,184600.0
2013-11-14 12:50:00,34.05,34.06,33.98,33.99,129900.0,26.6166,26.6244,26.5619,26.5697,129900.0
2013-11-14 13:00:00,33.99,34.04,33.97,34.0,198300.0,26.5697,26.6088,26.5541,26.5775,198300.0
2013-11-14 13:10:00,34.01,34.05,33.95,33.99,173800.0,26.5853,26.6166,26.5384,26.5697,173800.0
2013-11-14 13:20:00,34.0,34.0,33.93,33.93,70300.0,26.5775,26.5775,26.5228,26.5228,70300.0
2013-11-14 13:30:00,33.93,33.98,33.91,33.98,81600.0,26.5228,26.5619,26.5072,26.5619,81600.0
2013-11-14 13:40:00,33.98,34.0,33.92,33.92,113300.0,26.5619,26.5775,26.515,26.515,113300.0
2013-11-14 13:50:00,33.92,33.98,33.87,33.97,408400.0,26.515,26.5619,26.4759,26.5541,408400.0
2013-11-14 14:00:00,33.98,34.03,33.95,34.01,175000.0,26.5619,26.601,26.5384,26.5853,175000.0
2013-11-14 14:10:00,34.01,34.07,34.01,34.06,315900.0,26.5853,26.6322,26.5853,26.6244,315900.0
2013-11-14 14:20:00,34.06,34.11,34.04,34.09,173500.0,26.6244,26.6635,26.6088,26.6479,173500.0
2013-11-14 14:30:00,34.09,34.15,34.08,34.11,171200.0,26.6479,26.6948,26.64,26.6635,171200.0
2013-11-14 14:40:00,34.12,34.17,34.09,34.15,121400.0,26.6713,26.7104,26.6479,26.6948,121400.0
2013-11-14 14:50:00,34.15,34.16,34.11,34.15,136800.0,26.6948,26.7026,26.6635,26.6948,136800.0
2013-11-14 15:00:00,34.13,34.15,34.09,34.12,157600.0,26.6791,26.6948,26.6479,26.6713,157600.0
2013-11-14 15:10:00,34.13,34.18,34.09,34.09,152500.0,26.6791,26.7182,26.6479,26.6479,152500.0
2013-11-14 15:20:00,34.09,34.16,34.08,34.14,256400.0,26.6479,26.7026,26.64,26.6869,256400.0
2013-11-14 15:30:00,34.15,34.23,34.14,34.23,312100.0,26.6948,26.7573,26.6869,26.7573,312100.0
2013-11-14 15:40:00,34.23,34.25,34.2,34.21,383500.0,26.7573,26.7729,26.7338,26.7417,383500.0
2013-11-14 15:50:00,34.2,34.2,34.1,34.16,1184100.0,26.7338,26.7338,26.6557,26.7026,1184100.0
2013-11-15 09:30:00,33.99,34.2,33.96,34.17,1542600.0,26.5697,26.7338,26.5462,26.7104,1542600.0
2013-11-15 09:40:00,34.17,34.29,34.07,34.07,616400.0,26.7104,26.8042,26.6322,26.6322,616400.0
2013-11-15 09:50:00,34.08,34.3,34.07,34.21,583600.0,26.64,26.812,26.6322,26.7417,583600.0
2013-11-15 10:00:00,34.2,34.27,33.99,34.04,489200.0,26.7338,26.7886,26.5697,26.6088,489200.0
2013-11-15 10:10:00,34.04,34.11,33.99,34.05,372300.0,26.6088,26.6635,26.5697,26.6166,372300.0
2013-11-15 10:20:00,34.04,34.07,34.0,34.01,396100.0,26.6088,26.6322,26.5775,26.5853,396100.0
2013-11-15 10:30:00,34.01,34.04,33.96,34.02,300600.0,26.5853,26.6088,26.5462,26.5931,300600.0
2013-11-15 10:40:00,34.03,34.05,33.95,33.98,136200.0,26.601,26.6166,26.5384,26.5619,136200.0
2013-11-15 10:50:00,33.97,34.12,33.95,34.12,209000.0,26.5541,26.6713,26.5384,26.6713,209000.0
2013-11-15 11:00:00,34.12,34.12,34.0,34.0,180800.0,26.6713,26.6713,26.5775,26.5775,180800.0
2013-11-15 11:10:00,34.0,34.03,33.97,34.01,153500.0,26.5775,26.601,26.5541,26.5853,153500.0
2013-11-15 11:20:00,34.0,34.01,33.96,33.97,101100.0,26.5775,26.5853,26.5462,26.5541,101100.0
2013-11-15 11:30:00,33.96,34.02,33.93,34.0,116100.0,26.5462,26.5931,26.5228,26.5775,116100.0
2013-11-15 11:40:00,33.99,34.0,33.95,33.97,217500.0,26.5697,26.5775,26.5384,26.5541,217500.0
2013-11-15 11:50:00,33.96,33.97,33.9,33.94,122000.0,26.5462,26.5541,26.4993,26.5306,122000.0
2013-11-15 12:00:00,33.94,33.94,33.9,33.93,92500.0,26.5306,26.5306,26.4993,26.5228,92500.0
2013-11-15 12:10:00,33.93,33.94,33.91,33.93,56200.0,26.5228,26.5306,26.5072,26.5228,56200.0
2013-11-15 12:20:00,33.93,33.94,33.91,33.91,83800.0,26.5228,26.5306,26.5072,26.5072,83800.0
2013-11-15 12:30:00,33.91,33.94,33.91,33.91,118700.0,26.5072,26.5306,26.5072,26.5072,118700.0
2013-11-15 12:40:00,33.91,33.94,33.89,33.92,343600.0,26.5072,26.5306,26.4915,26.515,343600.0
2013-11-15 12:50:00,33.92,33.93,33.84,33.86,90400.0,26.515,26.5228,26.4524,26.4681,90400.0
2013-11-15 13:00:00,33.87,33.91,33.87,33.88,75600.0,26.4759,26.5072,26.4759,26.4837,75600.0
2013-11-15 13:10:00,33.88,33.9,33.84,33.85,74700.0,26.4837,26.4993,26.4524,26.4602,74700.0
2013-11-15 13:20:00,33.86,33.94,33.85,33.93,151800.0,26.4681,26.5306,26.4602,26.5228,151800.0
2013-11-15 13:30:00,33.93,33.97,33.91,33.96,83300.0,26.5228,26.5541,26.5072,26.5462,83300.0
2013-11-15 13:40:00,33.96,33.96,33.92,33.93,69500.0,26.5462,26.5462,26.515,26.5228,69500.0
2013-11-15 13:50:00,33.93,33.93,33.87,33.88,79900.0,26.5228,26.5228,26.4759,26.4837,79900.0
2013-11-15 14:00:00,33.89,33.95,33.88,33.95,113200.0,26.4915,26.5384,26.4837,26.5384,113200.0
2013-11-15 14:10:00,33.96,33.97,33.94,33.96,70300.0,26.5462,26.5541,26.5306,26.5462,70300.0
2013-11-15 14:20:00,33.95,33.98,33.94,33.96,76700.0,26.5384,26.5619,26.5306,26.5462,76700.0
2013-11-15 14:30:00,33.96,33.98,33.92,33.95,486700.0,26.5462,26.5619,26.515,26.5384,486700.0
2013-11-15 14:40:00,33.95,33.97,33.92,33.94,104900.0,26.5384,26.5541,26.515,26.5306,104900.0
2013-11-15 14:50:00,33.94,33.95,33.93,33.93,177200.0,26.5306,26.5384,26.5228,26.5228,177200.0
2013-11-15 15:00:00,33.94,34.0,33.93,33.98,280900.0,26.5306,26.5775,26.5228,26.5619,280900.0
2013-11-15 15:10:00,34.0,34.03,33.98,33.99,402400.0,26.5775,26.601,26.5619,26.5697,402400.0
2013-11-15 15:20:00,33.99,34.0,33.96,34.0,138800.0,26.5697,26.5775,26.5462,26.5775,138800.0
2013-11-15 15:30:00,34.0,34.0,33.93,33.93,227100.0,26.5775,26.5775,26.5228,26.5228,227100.0
2013-11-15 15:40:00,33.93,33.96,33.91,33.94,269900.0,26.5228,26.5462,26.5072,26.5306,269900.0
2013-11-15 15:50:00,33.94,34.06,33.94,34.05,1116000.0,26.5306,26.6244,26.5306,26.6166,1116000.0
2013-11-18 09:30:00,34.0,34.18,33.97,34.13,337900.0,26.5775,26.7182,26.5541,26.6791,337900.0
2013-11-18 09:40:00,34.13,34.19,34.07,34.16,423100.0,26.6791,26.726,26.6322,26.7026,423100.0
2013-11-18 09:50:00,34.16,34.19,34.07,34.08,154000.0,26.7026,26.726,26.6322,26.64,154000.0
2013-11-18 10:00:00,34.09,34.13,34.02,34.13,243000.0,26.6479,26.6791,26.5931,26.6791,243000.0
2013-11-18 10:10:00,34.12,34.21,34.1,34.13,233100.0,26.6713,26.7417,26.6557,26.6791,233100.0
2013-11-18 10:20:00,34.12,34.13,34.07,34.08,139600.0,26.6713,26.6791,26.6322,26.64,139600.0
2013-11-18 10:30:00,34.08,34.09,34.0,34.03,118100.0,26.64,26.6479,26.5775,26.601,118100.0
2013-11-18 10:40:00,34.02,34.07,34.02,34.04,334900.0,26.5931,26.6322,26.5931,26.6088,334900.0
2013-11-18 10:50:00,34.04,34.08,33.96,33.97,297500.0,26.6088,26.64,26.5462,26.5541,297500.0
2013-11-18 11:00:00,33.97,34.06,33.95,34.04,175900.0,26.5541,26.6244,26.5384,26.6088,175900.0
2013-11-18 11:10:00,34.04,34.09,34.01,34.05,76300.0,26.6088,26.6479,26.5853,26.6166,76300.0
2013-11-18 11:20:00,34.06,34.06,34.01,34.02,81800.0,26.6244,26.6244,26.5853,26.5931,81800.0
2013-11-18 11:30:00,34.02,34.03,33.98,34.0,99500.0,26.5931,26.601,26.5619,26.5775,99500.0
2013-11-18 11:40:00,33.99,34.01,33.96,33.97,53200.0,26.5697,26.5853,26.5462,26.5541,53200.0
2013-11-18 11:50:00,33.97,34.0,33.96,33.97,46500.0,26.5541,26.5775,26.5462,26.5541,46500.0
2013-11-18 12:00:00,33.97,33.99,33.95,33.95,86400.0,26.5541,26.5697,26.5384,26.5384,86400.0
2013-11-18 12:10:00,33.95,33.97,33.92,33.95,65400.0,26.5384,26.5541,26.515,26.5384,65400.0
2013-11-18 12:20:00,33.96,33.98,33.94,33.97,47600.0,26.5462,26.5619,26.5306,26.5541,47600.0
2013-11-18 12:30:00,33.96,33.98,33.89,33.9,75200.0,26.5462,26.5619,26.4915,26.4993,75200.0
2013-11-18 12:40:00,33.9,33.91,33.88,33.9,53700.0,26.4993,26.5072,26.4837,26.4993,53700.0
2013-11-18 12:50:00,33.9,33.91,33.88,33.9,36200.0,26.4993,26.5072,26.4837,26.4993,36200.0
2013-11-18 13:00:00,33.9,33.92,33.88,33.92,144700.0,26.4993,26.515,26.4837,26.515,144700.0
2013-11-18 13:10:00,33.92,33.93,33.89,33.91,111300.0,26.515,26.5228,26.4915,26.5072,111300.0
2013-11-18 13:20:00,33.91,33.94,33.89,33.94,100200.0,26.5072,26.5306,26.4915,26.5306,100200.0
2013-11-18 13:30:00,33.94,33.96,33.93,33.93,95900.0,26.5306,26.5462,26.5228,26.5228,95900.0
2013-11-18 13:40:00,33.93,33.94,33.89,33.89,73400.0,26.5228,26.5306,26.4915,26.4915,73400.0
2013-11-18 13:50:00,33.9,33.91,33.85,33.86,135800.0,26.4993,26.5072,26.4602,26.4681,135800.0
2013-11-18 14:00:00,33.87,33.88,33.86,33.88,68000.0,26.4759,26.4837,26.4681,26.4837,68000.0
2013-11-18 14:10:00,33.87,33.89,33.85,33.89,58000.0,26.4759,26.4915,26.4602,26.4915,58000.0
2013-11-18 14:20:00,33.89,33.9,33.85,33.9,100000.0,26.4915,26.4993,26.4602,26.4993,100000.0
2013-11-18 14:30:00,33.9,33.9,33.87,33.88,81300.0,26.4993,26.4993,26.4759,26.4837,81300.0
2013-11-18 14:40:00,33.88,33.88,33.83,33.86,114900.0,26.4837,26.4837,26.4446,26.4681,114900.0
2013-11-18 14:50:00,33.87,33.9,33.86,33.88,91200.0,26.4759,26.4993,26.4681,26.4837,91200.0
2013-11-18 15:00:00,33.88,33.91,33.86,33.89,135600.0,26.4837,26.5072,26.4681,26.4915,135600.0
2013-11-18 15:10:00,33.89,33.92,33.85,33.91,191800.0,26.4915,26.515,26.4602,26.5072,191800.0
2013-11-18 15:20:00,33.9,33.92,33.86,33.9,247900.0,26.4993,26.515,26.4681,26.4993,247900.0
2013-11-18 15:30:00,33.89,33.93,33.88,33.92,263500.0,26.4915,26.5228,26.4837,26.515,263500.0
2013-11-18 15:40:00,33.92,33.92,33.87,33.9,190400.0,26.515,26.515,26.4759,26.4993,190400.0
2013-11-18 15:50:00,33.89,33.99,33.85,33.97,1138000.0,26.4915,26.5697,26.4602,26.5541,1138000.0
2013-11-19 09:30:00,33.66,33.78,33.52,33.7,361300.0,26.3117,26.4055,26.2023,26.343,361300.0
2013-11-19 09:40:00,33.69,33.79,33.69,33.75,111200.0,26.3352,26.4133,26.3352,26.3821,111200.0
2013-11-19 09:50:00,33.75,33.88,33.75,33.78,166400.0,26.3821,26.4837,26.3821,26.4055,166400.0
2013-11-19 10:00:00,33.77,33.87,33.77,33.85,109500.0,26.3977,26.4759,26.3977,26.4602,109500.0
2013-11-19 10:10:00,33.85,33.96,33.84,33.93,177600.0,26.4602,26.5462,26.4524,26.5228,177600.0
2013-11-19 10:20:00,33.93,33.93,33.87,33.93,123600.0,26.5228,26.5228,26.4759,26.5228,123600.0
2013-11-19 10:30:00,33.93,34.07,33.91,34.02,266400.0,26.5228,26.6322,26.5072,26.5931,266400.0
2013-11-19 10:40:00,34.02,34.02,33.95,33.95,86000.0,26.5931,26.5931,26.5384,26.5384,86000.0
2013-11-19 10:50:00,33.95,33.98,33.93,33.98,74600.0,26.5384,26.5619,26.5228,26.5619,74600.0
2013-11-19 11:00:00,33.98,33.99,33.93,33.96,94900.0,26.5619,26.5697,26.5228,26.5462,94900.0
2013-11-19 11:10:00,33.96,33.96,33.89,33.93,102100.0,26.5462,26.5462,26.4915,26.5228,102100.0
2013-11-19 11:20:00,33.93,33.93,33.88,33.9,88000.0,26.5228,26.5228,26.4837,26.4993,88000.0
2013-11-19 11:30:00,33.9,33.94,33.89,33.94,65400.0,26.4993,26.5306,26.4915,26.5306,65400.0
2013-11-19 11:40:00,33.94,33.94,33.88,33.89,86500.0,26.5306,26.5306,26.4837,26.4915,86500.0
2013-11-19 11:50:00,33.89,33.92,33.89,33.9,73100.0,26.4915,26.515,26.4915,26.4993,73100.0
2013-11-19 12:00:00,33.9,33.98,33.9,33.97,104600.0,26.4993,26.5619,26.4993,26.5541,104600.0
2013-11-19 12:10:00,33.97,33.98,33.89,33.9,87100.0,26.5541,26.5619,26.4915,26.4993,87100.0
2013-11-19 12:20:00,33.89,33.95,33.88,33.94,94600.0,26.4915,26.5384,26.4837,26.5306,94600.0
2013-11-19 12:30:00,33.95,33.95,33.91,33.91,74400.0,26.5384,26.5384,26.5072,26.5072,74400.0
2013-11-19 12:40:00,33.91,33.92,33.88,33.88,36800.0,26.5072,26.515,26.4837,26.4837,36800.0
2013-11-19 12:50:00,33.88,33.89,33.82,33.83,57000.0,26.4837,26.4915,26.4368,26.4446,57000.0
2013-11-19 13:00:00,33.84,33.89,33.82,33.82,61900.0,26.4524,26.4915,26.4368,26.4368,61900.0
2013-11-19 13:10:00,33.82,33.84,33.79,33.82,51200.0,26.4368,26.4524,26.4133,26.4368,51200.0
2013-11-19 13:20:00,33.82,33.82,33.73,33.73,58800.0,26.4368,26.4368,26.3664,26.3664,58800.0
2013-11-19 13:30:00,33.73,33.81,33.72,33.79,95400.0,26.3664,26.429,26.3586,26.4133,95400.0
2013-11-19 13:40:00,33.79,33.79,33.75,33.78,51400.0,26.4133,26.4133,26.3821,26.4055,51400.0
2013-11-19 13:50:00,33.78,33.8,33.74,33.77,93100.0,26.4055,26.4212,26.3743,26.3977,93100.0
2013-11-19 14:00:00,33.76,33.82,33.75,33.75,189400.0,26.3899,26.4368,26.3821,26.3821,189400.0
2013-11-19 14:10:00,33.75,33.77,33.73,33.77,91500.0,26.3821,26.3977,26.3664,26.3977,91500.0
2013-11-19 14:20:00,33.77,33.78,33.7,33.71,130100.0,26.3977,26.4055,26.343,26.3508,130100.0
2013-11-19 14:30:00,33.72,33.78,33.71,33.76,163600.0,26.3586,26.4055,26.3508,26.3899,163600.0
2013-11-19 14:40:00,33.75,33.77,33.72,33.74,88100.0,26.3821,26.3977,26.3586,26.3743,88100.0
2013-11-19 14:50:00,33.74,33.75,33.71,33.71,68800.0,26.3743,26.3821,26.3508,26.3508,68800.0
2013-11-19 15:00:00,33.71,33.76,33.71,33.74,114700.0,26.3508,26.3899,26.3508,26.3743,114700.0
2013-11-19 15:10:00,33.74,33.8,33.72,33.79,137400.0,26.3743,26.4212,26.3586,26.4133,137400.0
2013-11-19 15:20:00,33.78,33.79,33.73,33.74,115700.0,26.4055,26.4133,26.3664,26.3743,115700.0
2013-11-19 15:30:00,33.74,33.76,33.7,33.7,154300.0,26.3743,26.3899,26.343,26.343,154300.0
2013-11-19 15:40:00,33.7,33.7,33.65,33.68,193000.0,26.343,26.343,26.3039,26.3274,193000.0
2013-11-19 15:50:00,33.68,33.72,33.65,33.71,590800.0,26.3274,26.3586,26.3039,26.3508,590800.0
2013-11-20 09:30:00,33.77,33.84,33.7,33.77,231300.0,26.3977,26.4524,26.343,26.3977,231300.0
2013-11-20 09:40:00,33.77,33.94,33.77,33.9,196000.0,26.3977,26.5306,26.3977,26.4993,196000.0
2013-11-20 09:50:00,33.9,33.99,33.9,33.94,232300.0,26.4993,26.5697,26.4993,26.5306,232300.0
2013-11-20 10:00:00,33.95,33.95,33.84,33.92,225200.0,26.5384,26.5384,26.4524,26.515,225200.0
2013-11-20 10:10:00,33.92,33.97,33.91,33.92,134000.0,26.515,26.5541,26.5072,26.515,134000.0
2013-11-20 10:20:00,33.93,34.01,33.93,33.98,232800.0,26.5228,26.5853,26.5228,26.5619,232800.0
2013-11-20 10:30:00,33.97,33.98,33.77,33.78,161700.0,26.5541,26.5619,26.3977,26.4055,161700.0
2013-11-20 10:40:00,33.78,33.88,33.76,33.85,172000.0,26.4055,26.4837,26.3899,26.4602,172000.0
2013-11-20 10:50:00,33.85,33.91,33.83,33.9,84500.0,26.4602,26.5072,26.4446,26.4993,84500.0
2013-11-20 11:00:00,33.91,33.91,33.81,33.89,331500.0,26.5072,26.5072,26.429,26.4915,331500.0
2013-11-20 11:10:00,33.89,33.92,33.84,33.84,94700.0,26.4915,26.515,26.4524,26.4524,94700.0
2013-11-20 11:20:00,33.84,33.87,33.78,33.85,110200.0,26.4524,26.4759,26.4055,26.4602,110200.0
2013-11-20 11:30:00,33.84,33.87,33.84,33.86,55000.0,26.4524,26.4759,26.4524,26.4681,55000.0
2013-11-20 11:40:00,33.86,33.86,33.76,33.78,77000.0,26.4681,26.4681,26.3899,26.4055,77000.0
2013-11-20 11:50:00,33.77,33.84,33.77,33.84,110900.0,26.3977,26.4524,26.3977,26.4524,110900.0
2013-11-20 12:00:00,33.84,33.91,33.83,33.9,94800.0,26.4524,26.5072,26.4446,26.4993,94800.0
2013-11-20 12:10:00,33.9,33.9,33.83,33.89,116900.0,26.4993,26.4993,26.4446,26.4915,116900.0
2013-11-20 12:20:00,33.89,33.94,33.88,33.93,83000.0,26.4915,26.5306,26.4837,26.5228,83000.0
2013-11-20 12:30:00,33.93,33.94,33.88,33.88,141800.0,26.5228,26.5306,26.4837,26.4837,141800.0
2013-11-20 12:40:00,33.89,33.9,33.81,33.85,127400.0,26.4915,26.4993,26.429,26.4602,127400.0
2013-11-20 12:50:00,33.85,33.89,33.84,33.84,75700.0,26.4602,26.4915,26.4524,26.4524,75700.0
2013-11-20 13:00:00,33.84,33.86,33.82,33.82,87900.0,26.4524,26.4681,26.4368,26.4368,87900.0
2013-11-20 13:10:00,33.83,33.84,33.81,33.83,58600.0,26.4446,26.4524,26.429,26.4446,58600.0
2013-11-20 13:20:00,33.83,33.83,33.79,33.81,40200.0,26.4446,26.4446,26.4133,26.429,40200.0
2013-11-20 13:30:00,33.8,33.84,33.8,33.84,44100.0,26.4212,26.4524,26.4212,26.4524,44100.0
2013-11-20 13:40:00,33.84,33.85,33.83,33.84,49100.0,26.4524,26.4602,26.4446,26.4524,49100.0
2013-11-20 13:50:00,33.85,33.85,33.81,33.84,51400.0,26.4602,26.4602,26.429,26.4524,51400.0
2013-11-20 14:00:00,33.83,33.84,33.68,33.72,274500.0,26.4446,26.4524,26.3274,26.3586,274500.0
2013-11-20 14:10:00,33.7,33.72,33.58,33.69,180400.0,26.343,26.3586,26.2492,26.3352,180400.0
2013-11-20 14:20:00,33.7,33.71,33.64,33.68,132400.0,26.343,26.3508,26.2961,26.3274,132400.0
2013-11-20 14:30:00,33.68,33.7,33.58,33.58,97300.0,26.3274,26.343,26.2492,26.2492,97300.0
2013-11-20 14:40:00,33.58,33.63,33.56,33.62,70300.0,26.2492,26.2883,26.2336,26.2805,70300.0
2013-11-20 14:50:00,33.62,33.63,33.54,33.59,94800.0,26.2805,26.2883,26.2179,26.257,94800.0
2013-11-20 15:00:00,33.57,33.58,33.47,33.48,117800.0,26.2414,26.2492,26.1632,26.171,117800.0
2013-11-20 15:10:00,33.48,33.55,33.47,33.54,104400.0,26.171,26.2257,26.1632,26.2179,104400.0
2013-11-20 15:20:00,33.54,33.56,33.49,33.55,108500.0,26.2179,26.2336,26.1788,26.2257,108500.0
2013-11-20 15:30:00,33.54,33.55,33.48,33.52,103800.0,26.2179,26.2257,26.171,26.2023,103800.0
2013-11-20 15:40:00,33.52,33.57,33.5,33.52,193400.0,26.2023,26.2414,26.1867,26.2023,193400.0
2013-11-20 15:50:00,33.51,33.52,33.43,33.49,836800.0,26.1945,26.2023,26.1319,26.1788,836800.0
2013-11-21 09:30:00,33.53,33.78,33.38,33.64,163700.0,26.2101,26.4055,26.0929,26.2961,163700.0
2013-11-21 09:40:00,33.65,33.67,33.54,33.61,137800.0,26.3039,26.3195,26.2179,26.2726,137800.0
2013-11-21 09:50:00,33.61,33.75,33.57,33.64,124000.0,26.2726,26.3821,26.2414,26.2961,124000.0
2013-11-21 10:00:00,33.64,33.71,33.64,33.68,117000.0,26.2961,26.3508,26.2961,26.3274,117000.0
2013-11-21 10:10:00,33.69,33.74,33.68,33.69,75300.0,26.3352,26.3743,26.3274,26.3352,75300.0
2013-11-21 10:20:00,33.69,33.7,33.62,33.62,73300.0,26.3352,26.343,26.2805,26.2805,73300.0
2013-11-21 10:30:00,33.62,33.75,33.62,33.74,79800.0,26.2805,26.3821,26.2805,26.3743,79800.0
2013-11-21 10:40:00,33.74,33.81,33.72,33.78,84600.0,26.3743,26.429,26.3586,26.4055,84600.0
2013-11-21 10:50:00,33.78,33.79,33.7,33.75,78100.0,26.4055,26.4133,26.343,26.3821,78100.0
2013-11-21 11:00:00,33.75,33.78,33.73,33.75,59800.0,26.3821,26.4055,26.3664,26.3821,59800.0
2013-11-21 11:10:00,33.76,33.8,33.74,33.75,71700.0,26.3899,26.4212,26.3743,26.3821,71700.0
2013-11-21 11:20:00,33.75,33.77,33.69,33.72,50000.0,26.3821,26.3977,26.3352,26.3586,50000.0
2013-11-21 11:30:00,33.72,33.74,33.62,33.64,65400.0,26.3586,26.3743,26.2805,26.2961,65400.0
2013-11-21 11:40:00,33.64,33.73,33.64,33.72,81000.0,26.2961,26.3664,26.2961,26.3586,81000.0
2013-11-21 11:50:00,33.72,33.79,33.7,33.78,119300.0,26.3586,26.4133,26.343,26.4055,119300.0
2013-11-21 12:00:00,33.78,33.79,33.71,33.72,91800.0,26.4055,26.4133,26.3508,26.3586,91800.0
2013-11-21 12:10:00,33.72,33.75,33.69,33.73,58200.0,26.3586,26.3821,26.3352,26.3664,58200.0
2013-11-21 12:20:00,33.74,33.75,33.69,33.75,71400.0,26.3743,26.3821,26.3352,26.3821,71400.0
2013-11-21 12:30:00,33.75,33.75,33.68,33.71,63400.0,26.3821,26.3821,26.3274,26.3508,63400.0
2013-11-21 12:40:00,33.7,33.71,33.65,33.65,43800.0,26.343,26.3508,26.3039,26.3039,43800.0
2013-11-21 12:50:00,33.66,33.68,33.63,33.64,72800.0,26.3117,26.3274,26.2883,26.2961,72800.0
2013-11-21 13:00:00,33.64,33.68,33.63,33.66,39100.0,26.2961,26.3274,26.2883,26.3117,39100.0
2013-11-21 13:10:00,33.66,33.7,33.65,33.69,60400.0,26.3117,26.343,26.3039,26.3352,60400.0
2013-11-21 13:20:00,33.69,33.71,33.68,33.7,36700.0,26.3352,26.3508,26.3274,26.343,36700.0
2013-11-21 13:30:00,33.7,33.73,33.7,33.71,67300.0,26.343,26.3664,26.343,26.3508,67300.0
2013-11-21 13:40:00,33.71,33.79,33.7,33.79,128400.0,26.3508,26.4133,26.343,26.4133,128400.0
2013-11-21 13:50:00,33.8,33.86,33.79,33.86,209300.0,26.4212,26.4681,26.4133,26.4681,209300.0
2013-11-21 14:00:00,33.85,33.89,33.84,33.84,109300.0,26.4602,26.4915,26.4524,26.4524,109300.0
2013-11-21 14:10:00,33.83,33.9,33.83,33.89,85800.0,26.4446,26.4993,26.4446,26.4915,85800.0
2013-11-21 14:20:00,33.9,33.91,33.81,33.82,120100.0,26.4993,26.5072,26.429,26.4368,120100.0
2013-11-21 14:30:00,33.81,33.84,33.8,33.82,89400.0,26.429,26.4524,26.4212,26.4368,89400.0
2013-11-21 14:40:00,33.83,33.91,33.82,33.88,158000.0,26.4446,26.5072,26.4368,26.4837,158000.0
2013-11-21 14:50:00,33.88,33.91,33.87,33.91,82700.0,26.4837,26.5072,26.4759,26.5072,82700.0
2013-11-21 15:00:00,33.91,33.94,33.89,33.92,791400.0,26.5072,26.5306,26.4915,26.515,791400.0
2013-11-21 15:10:00,33.92,33.95,33.89,33.93,226800.0,26.515,26.5384,26.4915,26.5228,226800.0
2013-11-21 15:20:00,33.93,33.95,33.85,33.86,132000.0,26.5228,26.5384,26.4602,26.4681,132000.0
2013-11-21 15:30:00,33.87,33.9,33.84,33.85,290600.0,26.4759,26.4993,26.4524,26.4602,290600.0
2013-11-21 15:40:00,33.85,33.85,33.81,33.82,263300.0,26.4602,26.4602,26.429,26.4368,263300.0
2013-11-21 15:50:00,33.82,33.88,33.81,33.86,718500.0,26.4368,26.4837,26.429,26.4681,718500.0
2013-11-22 09:30:00,33.62,33.8,33.58,33.8,271800.0,26.2805,26.4212,26.2492,26.4212,271800.0
2013-11-22 09:40:00,33.8,33.84,33.77,33.79,121300.0,26.4212,26.4524,26.3977,26.4133,121300.0
2013-11-22 09:50:00,33.79,33.8,33.73,33.73,90000.0,26.4133,26.4212,26.3664,26.3664,90000.0
2013-11-22 10:00:00,33.73,33.78,33.72,33.77,154100.0,26.3664,26.4055,26.3586,26.3977,154100.0
2013-11-22 10:10:00,33.78,33.81,33.77,33.79,153400.0,26.4055,26.429,26.3977,26.4133,153400.0
2013-11-22 10:20:00,33.79,33.8,33.72,33.72,233200.0,26.4133,26.4212,26.3586,26.3586,233200.0
2013-11-22 10:30:00,33.73,33.83,33.69,33.77,419500.0,26.3664,26.4446,26.3352,26.3977,419500.0
2013-11-22 10:40:00,33.77,33.85,33.77,33.77,258900.0,26.3977,26.4602,26.3977,26.3977,258900.0
2013-11-22 10:50:00,33.78,33.95,33.77,33.94,96200.0,26.4055,26.5384,26.3977,26.5306,96200.0
2013-11-22 11:00:00,33.94,34.01,33.93,34.01,138600.0,26.5306,26.5853,26.5228,26.5853,138600.0
2013-11-22 11:10:00,34.01,34.02,33.97,34.02,101600.0,26.5853,26.5931,26.5541,26.5931,101600.0
2013-11-22 11:20:00,34.01,34.04,34.01,34.03,97600.0,26.5853,26.6088,26.5853,26.601,97600.0
2013-11-22 11:30:00,34.03,34.08,34.02,34.08,82300.0,26.601,26.64,26.5931,26.64,82300.0
2013-11-22 11:40:00,34.08,34.16,34.08,34.08,176900.0,26.64,26.7026,26.64,26.64,176900.0
2013-11-22 11:50:00,34.08,34.11,34.07,34.11,137900.0,26.64,26.6635,26.6322,26.6635,137900.0
2013-11-22 12:00:00,34.11,34.11,34.07,34.1,87500.0,26.6635,26.6635,26.6322,26.6557,87500.0
2013-11-22 12:10:00,34.1,34.11,34.04,34.04,75200.0,26.6557,26.6635,26.6088,26.6088,75200.0
2013-11-22 12:20:00,34.04,34.08,34.03,34.08,97500.0,26.6088,26.64,26.601,26.64,97500.0
2013-11-22 12:30:00,34.08,34.1,34.06,34.06,103300.0,26.64,26.6557,26.6244,26.6244,103300.0
2013-11-22 12:40:00,34.07,34.09,34.06,34.09,64600.0,26.6322,26.6479,26.6244,26.6479,64600.0
2013-11-22 12:50:00,34.09,34.1,34.08,34.1,77800.0,26.6479,26.6557,26.64,26.6557,77800.0
2013-11-22 13:00:00,34.09,34.1,34.07,34.07,111000.0,26.6479,26.6557,26.6322,26.6322,111000.0
2013-11-22 13:10:00,34.08,34.11,34.01,34.01,106300.0,26.64,26.6635,26.5853,26.5853,106300.0
2013-11-22 13:20:00,34.01,34.1,34.01,34.09,84100.0,26.5853,26.6557,26.5853,26.6479,84100.0
2013-11-22 13:30:00,34.1,34.11,33.99,34.02,244700.0,26.6557,26.6635,26.5697,26.5931,244700.0
2013-11-22 13:40:00,34.02,34.02,33.95,33.99,169000.0,26.5931,26.5931,26.5384,26.5697,169000.0
2013-11-22 13:50:00,33.99,33.99,33.94,33.94,109500.0,26.5697,26.5697,26.5306,26.5306,109500.0
2013-11-22 14:00:00,33.94,33.98,33.93,33.95,165900.0,26.5306,26.5619,26.5228,26.5384,165900.0
2013-11-22 14:10:00,33.95,33.95,33.84,33.86,278400.0,26.5384,26.5384,26.4524,26.4681,278400.0
2013-11-22 14:20:00,33.87,33.89,33.86,33.86,147200.0,26.4759,26.4915,26.4681,26.4681,147200.0
2013-11-22 14:30:00,33.87,33.88,33.83,33.86,177200.0,26.4759,26.4837,26.4446,26.4681,177200.0
2013-11-22 14:40:00,33.86,33.87,33.79,33.8,164700.0,26.4681,26.4759,26.4133,26.4212,164700.0
2013-11-22 14:50:00,33.81,33.83,33.8,33.83,97500.0,26.429,26.4446,26.4212,26.4446,97500.0
2013-11-22 15:00:00,33.83,33.85,33.8,33.8,167500.0,26.4446,26.4602,26.4212,26.4212,167500.0
2013-11-22 15:10:00,33.8,33.81,33.78,33.8,173300.0,26.4212,26.429,26.4055,26.4212,173300.0
2013-11-22 15:20:00,33.8,33.86,33.78,33.84,395100.0,26.4212,26.4681,26.4055,26.4524,395100.0
2013-11-22 15:30:00,33.84,33.88,33.84,33.88,108400.0,26.4524,26.4837,26.4524,26.4837,108400.0
2013-11-22 15:40:00,33.88,33.9,33.85,33.87,229400.0,26.4837,26.4993,26.4602,26.4759,229400.0
2013-11-22 15:50:00,33.88,33.9,33.86,33.88,392600.0,26.4837,26.4993,26.4681,26.4837,392600.0
2013-11-25 09:30:00,34.09,34.14,33.94,34.0,287100.0,26.6479,26.6869,26.5306,26.5775,287100.0
2013-11-25 09:40:00,34.01,34.05,33.8,33.89,193600.0,26.5853,26.6166,26.4212,26.4915,193600.0
2013-11-25 09:50:00,33.89,33.99,33.88,33.98,118800.0,26.4915,26.5697,26.4837,26.5619,118800.0
2013-11-25 10:00:00,33.98,33.99,33.88,33.89,214700.0,26.5619,26.5697,26.4837,26.4915,214700.0
2013-11-25 10:10:00,33.89,33.96,33.88,33.94,153000.0,26.4915,26.5462,26.4837,26.5306,153000.0
2013-11-25 10:20:00,33.94,33.96,33.88,33.94,119300.0,26.5306,26.5462,26.4837,26.5306,119300.0
2013-11-25 10:30:00,33.93,33.96,33.89,33.91,146800.0,26.5228,26.5462,26.4915,26.5072,146800.0
2013-11-25 10:40:00,33.92,33.92,33.86,33.91,168900.0,26.515,26.515,26.4681,26.5072,168900.0
2013-11-25 10:50:00,33.91,33.91,33.84,33.84,195300.0,26.5072,26.5072,26.4524,26.4524,195300.0
2013-11-25 11:00:00,33.84,33.88,33.82,33.82,87300.0,26.4524,26.4837,26.4368,26.4368,87300.0
2013-11-25 11:10:00,33.82,33.92,33.82,33.9,104100.0,26.4368,26.515,26.4368,26.4993,104100.0
2013-11-25 11:20:00,33.91,33.91,33.85,33.87,56600.0,26.5072,26.5072,26.4602,26.4759,56600.0
2013-11-25 11:30:00,33.88,33.89,33.85,33.85,73600.0,26.4837,26.4915,26.4602,26.4602,73600.0
2013-11-25 11:40:00,33.86,33.86,33.78,33.84,68300.0,26.4681,26.4681,26.4055,26.4524,68300.0
2013-11-25 11:50:00,33.84,33.84,33.81,33.81,60000.0,26.4524,26.4524,26.429,26.429,60000.0
2013-11-25 12:00:00,33.82,33.82,33.78,33.78,43200.0,26.4368,26.4368,26.4055,26.4055,43200.0
2013-11-25 12:10:00,33.78,33.79,33.78,33.79,26600.0,26.4055,26.4133,26.4055,26.4133,26600.0
2013-11-25 12:20:00,33.79,33.83,33.79,33.83,93300.0,26.4133,26.4446,26.4133,26.4446,93300.0
2013-11-25 12:30:00,33.83,33.83,33.81,33.83,32100.0,26.4446,26.4446,26.429,26.4446,32100.0
2013-11-25 12:40:00,33.83,33.83,33.8,33.8,30400.0,26.4446,26.4446,26.4212,26.4212,30400.0
2013-11-25 12:50:00,33.8,33.82,33.78,33.8,43600.0,26.4212,26.4368,26.4055,26.4212,43600.0
2013-11-25 13:00:00,33.8,33.81,33.77,33.78,69400.0,26.4212,26.429,26.3977,26.4055,69400.0
2013-11-25 13:10:00,33.78,33.79,33.76,33.77,47400.0,26.4055,26.4133,26.3899,26.3977,47400.0
2013-11-25 13:20:00,33.78,33.79,33.76,33.77,42500.0,26.4055,26.4133,26.3899,26.3977,42500.0
2013-11-25 13:30:00,33.76,33.78,33.74,33.75,124200.0,26.3899,26.4055,26.3743,26.3821,124200.0
2013-11-25 13:40:00,33.74,33.77,33.74,33.77,73800.0,26.3743,26.3977,26.3743,26.3977,73800.0
2013-11-25 13:50:00,33.77,33.78,33.76,33.78,49400.0,26.3977,26.4055,26.3899,26.4055,49400.0
2013-11-25 14:00:00,33.77,33.83,33.77,33.83,62100.0,26.3977,26.4446,26.3977,26.4446,62100.0
2013-11-25 14:10:00,33.83,33.88,33.82,33.83,134800.0,26.4446,26.4837,26.4368,26.4446,134800.0
2013-11-25 14:20:00,33.83,33.86,33.8,33.81,71000.0,26.4446,26.4681,26.4212,26.429,71000.0
2013-11-25 14:30:00,33.8,33.81,33.76,33.77,66900.0,26.4212,26.429,26.3899,26.3977,66900.0
2013-11-25 14:40:00,33.76,33.77,33.72,33.72,74700.0,26.3899,26.3977,26.3586,26.3586,74700.0
2013-11-25 14:50:00,33.73,33.8,33.72,33.8,162100.0,26.3664,26.4212,26.3586,26.4212,162100.0
2013-11-25 15:00:00,33.79,33.8,33.67,33.67,105000.0,26.4133,26.4212,26.3195,26.3195,105000.0
2013-11-25 15:10:00,33.67,33.69,33.64,33.68,158100.0,26.3195,26.3352,26.2961,26.3274,158100.0
2013-11-25 15:20:00,33.68,33.69,33.65,33.69,116900.0,26.3274,26.3352,26.3039,26.3352,116900.0
2013-11-25 15:30:00,33.69,33.69,33.61,33.67,198200.0,26.3352,26.3352,26.2726,26.3195,198200.0
2013-11-25 15:40:00,33.66,33.67,33.61,33.61,277300.0,26.3117,26.3195,26.2726,26.2726,277300.0
2013-11-25 15:50:00,33.61,33.62,33.54,33.62,844100.0,26.2726,26.2805,26.2179,26.2805,844100.0
2013-11-26 09:30:00,33.68,33.89,33.6,33.86,278400.0,26.3274,26.4915,26.2648,26.4681,278400.0
2013-11-26 09:40:00,33.85,33.98,33.85,33.97,183200.0,26.4602,26.5619,26.4602,26.5541,183200.0
2013-11-26 09:50:00,33.97,34.08,33.96,34.06,191600.0,26.5541,26.64,26.5462,26.6244,191600.0
2013-11-26 10:00:00,34.05,34.11,34.05,34.09,147700.0,26.6166,26.6635,26.6166,26.6479,147700.0
2013-11-26 10:10:00,34.1,34.15,34.03,34.04,285500.0,26.6557,26.6948,26.601,26.6088,285500.0
2013-11-26 10:20:00,34.05,34.09,34.04,34.05,68900.0,26.6166,26.6479,26.6088,26.6166,68900.0
2013-11-26 10:30:00,34.05,34.07,34.0,34.01,118100.0,26.6166,26.6322,26.5775,26.5853,118100.0
2013-11-26 10:40:00,34.01,34.05,33.97,33.99,138400.0,26.5853,26.6166,26.5541,26.5697,138400.0
2013-11-26 10:50:00,34.0,34.0,33.95,33.97,128800.0,26.5775,26.5775,26.5384,26.5541,128800.0
2013-11-26 11:00:00,33.97,33.99,33.95,33.98,82700.0,26.5541,26.5697,26.5384,26.5619,82700.0
2013-11-26 11:10:00,33.98,34.01,33.92,33.92,109300.0,26.5619,26.5853,26.515,26.515,109300.0
2013-11-26 11:20:00,33.92,33.93,33.84,33.84,79800.0,26.515,26.5228,26.4524,26.4524,79800.0
2013-11-26 11:30:00,33.83,33.88,33.8,33.85,80100.0,26.4446,26.4837,26.4212,26.4602,80100.0
2013-11-26 11:40:00,33.86,33.88,33.77,33.82,326100.0,26.4681,26.4837,26.3977,26.4368,326100.0
2013-11-26 11:50:00,33.83,33.85,33.81,33.82,38800.0,26.4446,26.4602,26.429,26.4368,38800.0
2013-11-26 12:00:00,33.83,33.91,33.83,33.89,39900.0,26.4446,26.5072,26.4446,26.4915,39900.0
2013-11-26 12:10:00,33.9,33.98,33.89,33.97,77100.0,26.4993,26.5619,26.4915,26.5541,77100.0
2013-11-26 12:20:00,33.97,34.01,33.96,34.0,76800.0,26.5541,26.5853,26.5462,26.5775,76800.0
2013-11-26 12:30:00,34.0,34.03,33.95,33.95,105000.0,26.5775,26.601,26.5384,26.5384,105000.0
2013-11-26 12:40:00,33.96,34.0,33.95,33.98,66000.0,26.5462,26.5775,26.5384,26.5619,66000.0
2013-11-26 12:50:00,33.98,33.98,33.92,33.93,31200.0,26.5619,26.5619,26.515,26.5228,31200.0
2013-11-26 13:00:00,33.94,33.95,33.92,33.92,30300.0,26.5306,26.5384,26.515,26.515,30300.0
2013-11-26 13:10:00,33.93,33.97,33.92,33.95,72600.0,26.5228,26.5541,26.515,26.5384,72600.0
2013-11-26 13:20:00,33.96,33.96,33.94,33.95,33800.0,26.5462,26.5462,26.5306,26.5384,33800.0
2013-11-26 13:30:00,33.95,33.99,33.94,33.99,44100.0,26.5384,26.5697,26.5306,26.5697,44100.0
2013-11-26 13:40:00,33.99,34.11,33.98,34.11,165700.0,26.5697,26.6635,26.5619,26.6635,165700.0
2013-11-26 13:50:00,34.11,34.13,34.09,34.13,150100.0,26.6635,26.6791,26.6479,26.6791,150100.0
2013-11-26 14:00:00,34.13,34.2,34.12,34.19,216300.0,26.6791,26.7338,26.6713,26.726,216300.0
2013-11-26 14:10:00,34.19,34.19,34.14,34.17,180200.0,26.726,26.726,26.6869,26.7104,180200.0
2013-11-26 14:20:00,34.17,34.18,34.15,34.18,95100.0,26.7104,26.7182,26.6948,26.7182,95100.0
2013-11-26 14:30:00,34.18,34.19,34.11,34.11,78100.0,26.7182,26.726,26.6635,26.6635,78100.0
2013-11-26 14:40:00,34.11,34.12,34.08,34.11,79100.0,26.6635,26.6713,26.64,26.6635,79100.0
2013-11-26 14:50:00,34.11,34.14,34.1,34.1,74300.0,26.6635,26.6869,26.6557,26.6557,74300.0
2013-11-26 15:00:00,34.1,34.11,34.08,34.1,111200.0,26.6557,26.6635,26.64,26.6557,111200.0
2013-11-26 15:10:00,34.1,34.12,34.04,34.05,170400.0,26.6557,26.6713,26.6088,26.6166,170400.0
2013-11-26 15:20:00,34.05,34.07,34.03,34.04,127000.0,26.6166,26.6322,26.601,26.6088,127000.0
2013-11-26 15:30:00,34.03,34.06,34.02,34.02,173400.0,26.601,26.6244,26.5931,26.5931,173400.0
2013-11-26 15:40:00,34.03,34.03,33.95,33.95,363200.0,26.601,26.601,26.5384,26.5384,363200.0
2013-11-26 15:50:00,33.95,33.95,33.86,33.9,1337100.0,26.5384,26.5384,26.4681,26.4993,1337100.0
2013-11-27 09:30:00,33.8,33.8,33.5,33.7,360400.0,26.4212,26.4212,26.1867,26.343,360400.0
2013-11-27 09:40:00,33.7,33.83,33.69,33.82,146500.0,26.343,26.4446,26.3352,26.4368,146500.0
2013-11-27 09:50:00,33.82,33.84,33.75,33.77,106400.0,26.4368,26.4524,26.3821,26.3977,106400.0
2013-11-27 10:00:00,33.78,33.85,33.77,33.82,84600.0,26.4055,26.4602,26.3977,26.4368,84600.0
2013-11-27 10:10:00,33.83,33.84,33.78,33.78,111000.0,26.4446,26.4524,26.4055,26.4055,111000.0
2013-11-27 10:20:00,33.78,33.81,33.72,33.78,67900.0,26.4055,26.429,26.3586,26.4055,67900.0
2013-11-27 10:30:00,33.78,33.88,33.78,33.86,85000.0,26.4055,26.4837,26.4055,26.4681,85000.0
2013-11-27 10:40:00,33.85,33.88,33.8,33.82,63700.0,26.4602,26.4837,26.4212,26.4368,63700.0
2013-11-27 10:50:00,33.81,33.84,33.8,33.82,64700.0,26.429,26.4524,26.4212,26.4368,64700.0
2013-11-27 11:00:00,33.83,33.84,33.78,33.79,81200.0,26.4446,26.4524,26.4055,26.4133,81200.0
2013-11-27 11:10:00,33.8,33.85,33.79,33.85,118800.0,26.4212,26.4602,26.4133,26.4602,118800.0
2013-11-27 11:20:00,33.85,33.92,33.84,33.88,103100.0,26.4602,26.515,26.4524,26.4837,103100.0
2013-11-27 11:30:00,33.88,33.88,33.84,33.84,49200.0,26.4837,26.4837,26.4524,26.4524,49200.0
2013-11-27 11:40:00,33.84,33.87,33.83,33.83,70200.0,26.4524,26.4759,26.4446,26.4446,70200.0
2013-11-27 11:50:00,33.83,33.85,33.8,33.84,74100.0,26.4446,26.4602,26.4212,26.4524,74100.0
2013-11-27 12:00:00,33.84,33.84,33.75,33.75,80400.0,26.4524,26.4524,26.3821,26.3821,80400.0
2013-11-27 12:10:00,33.75,33.79,33.74,33.75,71900.0,26.3821,26.4133,26.3743,26.3821,71900.0
2013-11-27 12:20:00,33.75,33.78,33.74,33.76,51700.0,26.3821,26.4055,26.3743,26.3899,51700.0
2013-11-27 12:30:00,33.77,33.78,33.76,33.76,50500.0,26.3977,26.4055,26.3899,26.3899,50500.0
2013-11-27 12:40:00,33.76,33.78,33.73,33.73,59400.0,26.3899,26.4055,26.3664,26.3664,59400.0
2013-11-27 12:50:00,33.73,33.78,33.7,33.73,298400.0,26.3664,26.4055,26.343,26.3664,298400.0
2013-11-27 13:00:00,33.73,33.78,33.71,33.77,406200.0,26.3664,26.4055,26.3508,26.3977,406200.0
2013-11-27 13:10:00,33.77,33.8,33.75,33.75,244300.0,26.3977,26.4212,26.3821,26.3821,244300.0
2013-11-27 13:20:00,33.75,33.83,33.74,33.83,380900.0,26.3821,26.4446,26.3743,26.4446,380900.0
2013-11-27 13:30:00,33.83,33.91,33.83,33.9,340400.0,26.4446,26.5072,26.4446,26.4993,340400.0
2013-11-27 13:40:00,33.9,33.92,33.89,33.9,48600.0,26.4993,26.515,26.4915,26.4993,48600.0
2013-11-27 13:50:00,33.9,33.92,33.9,33.9,26200.0,26.4993,26.515,26.4993,26.4993,26200.0
2013-11-27 14:00:00,33.91,33.91,33.88,33.91,101900.0,26.5072,26.5072,26.4837,26.5072,101900.0
2013-11-27 14:10:00,33.91,33.94,33.88,33.89,242300.0,26.5072,26.5306,26.4837,26.4915,242300.0
2013-11-27 14:20:00,33.89,33.89,33.87,33.88,27000.0,26.4915,26.4915,26.4759,26.4837,27000.0
2013-11-27 14:30:00,33.87,33.88,33.84,33.84,182100.0,26.4759,26.4837,26.4524,26.4524,182100.0
2013-11-27 14:40:00,33.85,33.94,33.84,33.94,59200.0,26.4602,26.5306,26.4524,26.5306,59200.0
2013-11-27 14:50:00,33.94,33.95,33.93,33.94,77100.0,26.5306,26.5384,26.5228,26.5306,77100.0
2013-11-27 15:00:00,33.95,33.98,33.94,33.98,62300.0,26.5384,26.5619,26.5306,26.5619,62300.0
2013-11-27 15:10:00,33.97,33.99,33.95,33.95,75700.0,26.5541,26.5697,26.5384,26.5384,75700.0
2013-11-27 15:20:00,33.95,33.99,33.95,33.98,38700.0,26.5384,26.5697,26.5384,26.5619,38700.0
2013-11-27 15:30:00,33.99,33.99,33.96,33.98,102000.0,26.5697,26.5697,26.5462,26.5619,102000.0
2013-11-27 15:40:00,33.98,34.02,33.98,34.0,138400.0,26.5619,26.5931,26.5619,26.5775,138400.0
2013-11-27 15:50:00,34.0,34.04,33.96,33.98,544800.0,26.5775,26.6088,26.5462,26.5619,544800.0
2013-11-29 09:30:00,33.73,33.94,33.14,33.89,503300.0,26.3664,26.5306,25.9052,26.4915,503300.0
2013-11-29 09:40:00,33.9,33.98,33.81,33.86,249200.0,26.4993,26.5619,26.429,26.4681,249200.0
2013-11-29 09:50:00,33.86,33.87,33.74,33.86,202300.0,26.4681,26.4759,26.3743,26.4681,202300.0
2013-11-29 10:00:00,33.86,33.86,33.76,33.77,194700.0,26.4681,26.4681,26.3899,26.3977,194700.0
2013-11-29 10:10:00,33.77,33.89,33.77,33.85,133100.0,26.3977,26.4915,26.3977,26.4602,133100.0
2013-11-29 10:20:00,33.86,33.86,33.74,33.78,122200.0,26.4681,26.4681,26.3743,26.4055,122200.0
2013-11-29 10:30:00,33.79,33.82,33.73,33.74,90600.0,26.4133,26.4368,26.3664,26.3743,90600.0
2013-11-29 10:40:00,33.75,33.77,33.68,33.69,68200.0,26.3821,26.3977,26.3274,26.3352,68200.0
2013-11-29 10:50:00,33.68,33.71,33.65,33.7,143500.0,26.3274,26.3508,26.3039,26.343,143500.0
2013-11-29 11:00:00,33.7,33.75,33.7,33.73,84900.0,26.343,26.3821,26.343,26.3664,84900.0
2013-11-29 11:10:00,33.73,33.73,33.68,33.68,65300.0,26.3664,26.3664,26.3274,26.3274,65300.0
2013-11-29 11:20:00,33.69,33.72,33.63,33.64,103900.0,26.3352,26.3586,26.2883,26.2961,103900.0
2013-11-29 11:30:00,33.65,33.69,33.64,33.67,85400.0,26.3039,26.3352,26.2961,26.3195,85400.0
2013-11-29 11:40:00,33.67,33.69,33.6,33.6,130900.0,26.3195,26.3352,26.2648,26.2648,130900.0
2013-11-29 11:50:00,33.61,33.69,33.59,33.62,139300.0,26.2726,26.3352,26.257,26.2805,139300.0
2013-11-29 12:00:00,33.61,33.63,33.55,33.58,147100.0,26.2726,26.2883,26.2257,26.2492,147100.0
2013-11-29 12:10:00,33.58,33.64,33.57,33.62,70800.0,26.2492,26.2961,26.2414,26.2805,70800.0
2013-11-29 12:20:00,33.62,33.67,33.61,33.66,69700.0,26.2805,26.3195,26.2726,26.3117,69700.0
2013-11-29 12:30:00,33.67,33.68,33.6,33.62,134100.0,26.3195,26.3274,26.2648,26.2805,134100.0
2013-11-29 12:40:00,33.62,33.62,33.47,33.5,190100.0,26.2805,26.2805,26.1632,26.1867,190100.0
2013-11-29 12:50:00,33.49,33.6,33.44,33.54,463900.0,26.1788,26.2648,26.1398,26.2179,463900.0
2013-12-02 09:30:00,33.56,33.6,33.38,33.38,330300.0,26.2336,26.2648,26.0929,26.0929,330300.0
2013-12-02 09:40:00,33.38,33.38,33.27,33.33,122700.0,26.0929,26.0929,26.0069,26.0538,122700.0
2013-12-02 09:50:00,33.33,33.34,33.22,33.28,112700.0,26.0538,26.0616,25.9678,26.0147,112700.0
2013-12-02 10:00:00,33.28,33.35,33.25,33.3,128200.0,26.0147,26.0694,25.9912,26.0303,128200.0
2013-12-02 10:10:00,33.3,33.33,33.26,33.3,135300.0,26.0303,26.0538,25.9991,26.0303,135300.0
2013-12-02 10:20:00,33.3,33.34,33.3,33.3,75700.0,26.0303,26.0616,26.0303,26.0303,75700.0
2013-12-02 10:30:00,33.3,33.39,33.3,33.38,148200.0,26.0303,26.1007,26.0303,26.0929,148200.0
2013-12-02 10:40:00,33.39,33.4,33.33,33.38,118300.0,26.1007,26.1085,26.0538,26.0929,118300.0
2013-12-02 10:50:00,33.37,33.41,33.36,33.36,74400.0,26.085,26.1163,26.0772,26.0772,74400.0
2013-12-02 11:00:00,33.37,33.45,33.37,33.42,127100.0,26.085,26.1476,26.085,26.1241,127100.0
2013-12-02 11:10:00,33.41,33.41,33.35,33.38,79900.0,26.1163,26.1163,26.0694,26.0929,79900.0
2013-12-02 11:20:00,33.37,33.42,33.35,33.41,69000.0,26.085,26.1241,26.0694,26.1163,69000.0
2013-12-02 11:30:00,33.42,33.44,33.36,33.4,98500.0,26.1241,26.1398,26.0772,26.1085,98500.0
2013-12-02 11:40:00,33.41,33.44,33.39,33.44,66300.0,26.1163,26.1398,26.1007,26.1398,66300.0
2013-12-02 11:50:00,33.43,33.48,33.43,33.46,64500.0,26.1319,26.171,26.1319,26.1554,64500.0
2013-12-02 12:00:00,33.46,33.46,33.39,33.41,113800.0,26.1554,26.1554,26.1007,26.1163,113800.0
2013-12-02 12:10:00,33.42,33.47,33.4,33.47,41700.0,26.1241,26.1632,26.1085,26.1632,41700.0
2013-12-02 12:20:00,33.47,33.5,33.46,33.49,68800.0,26.1632,26.1867,26.1554,26.1788,68800.0
2013-12-02 12:30:00,33.48,33.49,33.47,33.48,36400.0,26.171,26.1788,26.1632,26.171,36400.0
2013-12-02 12:40:00,33.48,33.56,33.47,33.56,86800.0,26.171,26.2336,26.1632,26.2336,86800.0
2013-12-02 12:50:00,33.55,33.56,33.49,33.5,37800.0,26.2257,26.2336,26.1788,26.1867,37800.0
2013-12-02 13:00:00,33.5,33.53,33.49,33.52,57100.0,26.1867,26.2101,26.1788,26.2023,57100.0
2013-12-02 13:10:00,33.52,33.55,33.5,33.52,244600.0,26.2023,26.2257,26.1867,26.2023,244600.0
2013-12-02 13:20:00,33.52,33.66,33.51,33.62,317400.0,26.2023,26.3117,26.1945,26.2805,317400.0
2013-12-02 13:30:00,33.62,33.63,33.59,33.62,87700.0,26.2805,26.2883,26.257,26.2805,87700.0
2013-12-02 13:40:00,33.61,33.62,33.59,33.59,55500.0,26.2726,26.2805,26.257,26.257,55500.0
2013-12-02 13:50:00,33.58,33.63,33.58,33.61,67900.0,26.2492,26.2883,26.2492,26.2726,67900.0
2013-12-02 14:00:00,33.62,33.62,33.56,33.57,77200.0,26.2805,26.2805,26.2336,26.2414,77200.0
2013-12-02 14:10:00,33.57,33.6,33.54,33.57,58600.0,26.2414,26.2648,26.2179,26.2414,58600.0
2013-12-02 14:20:00,33.57,33.58,33.55,33.56,52500.0,26.2414,26.2492,26.2257,26.2336,52500.0
2013-12-02 14:30:00,33.56,33.6,33.55,33.58,99500.0,26.2336,26.2648,26.2257,26.2492,99500.0
2013-12-02 14:40:00,33.58,33.59,33.54,33.55,128800.0,26.2492,26.257,26.2179,26.2257,128800.0
2013-12-02 14:50:00,33.55,33.58,33.54,33.55,132300.0,26.2257,26.2492,26.2179,26.2257,132300.0
2013-12-02 15:00:00,33.54,33.56,33.54,33.55,66000.0,26.2179,26.2336,26.2179,26.2257,66000.0
2013-12-02 15:10:00,33.55,33.56,33.51,33.51,99500.0,26.2257,26.2336,26.1945,26.1945,99500.0
2013-12-02 15:20:00,33.51,33.53,33.44,33.45,180400.0,26.1945,26.2101,26.1398,26.1476,180400.0
2013-12-02 15:30:00,33.46,33.47,33.39,33.47,203100.0,26.1554,26.1632,26.1007,26.1632,203100.0
2013-12-02 15:40:00,33.47,33.47,33.44,33.44,159900.0,26.1632,26.1632,26.1398,26.1398,159900.0
2013-12-02 15:50:00,33.45,33.45,33.35,33.44,612700.0,26.1476,26.1476,26.0694,26.1398,612700.0
2013-12-03 09:30:00,33.95,34.39,33.93,33.94,1087800.0,26.5384,26.8824,26.5228,26.5306,1087800.0
2013-12-03 09:40:00,33.94,34.2,33.88,34.05,730900.0,26.5306,26.7338,26.4837,26.6166,730900.0
2013-12-03 09:50:00,34.04,34.17,33.98,34.05,422800.0,26.6088,26.7104,26.5619,26.6166,422800.0
2013-12-03 10:00:00,34.04,34.06,33.8,33.87,562200.0,26.6088,26.6244,26.4212,26.4759,562200.0
2013-12-03 10:10:00,33.88,33.95,33.8,33.95,378500.0,26.4837,26.5384,26.4212,26.5384,378500.0
2013-12-03 10:20:00,33.95,33.97,33.89,33.89,229200.0,26.5384,26.5541,26.4915,26.4915,229200.0
2013-12-03 10:30:00,33.9,33.97,33.85,33.95,255700.0,26.4993,26.5541,26.4602,26.5384,255700.0
2013-12-03 10:40:00,33.94,33.95,33.83,33.87,215100.0,26.5306,26.5384,26.4446,26.4759,215100.0
2013-12-03 10:50:00,33.87,33.92,33.85,33.89,120600.0,26.4759,26.515,26.4602,26.4915,120600.0
2013-12-03 11:00:00,33.89,33.93,33.83,33.93,183600.0,26.4915,26.5228,26.4446,26.5228,183600.0
2013-12-03 11:10:00,33.92,33.96,33.91,33.94,159500.0,26.515,26.5462,26.5072,26.5306,159500.0
2013-12-03 11:20:00,33.95,33.98,33.89,33.92,238600.0,26.5384,26.5619,26.4915,26.515,238600.0
2013-12-03 11:30:00,33.92,33.93,33.81,33.86,158400.0,26.515,26.5228,26.429,26.4681,158400.0
2013-12-03 11:40:00,33.85,33.87,33.8,33.82,153400.0,26.4602,26.4759,26.4212,26.4368,153400.0
2013-12-03 11:50:00,33.81,33.85,33.8,33.85,89300.0,26.429,26.4602,26.4212,26.4602,89300.0
2013-12-03 12:00:00,33.85,33.89,33.83,33.87,109300.0,26.4602,26.4915,26.4446,26.4759,109300.0
2013-12-03 12:10:00,33.87,33.87,33.84,33.87,44700.0,26.4759,26.4759,26.4524,26.4759,44700.0
2013-12-03 12:20:00,33.86,33.92,33.86,33.9,129800.0,26.4681,26.515,26.4681,26.4993,129800.0
2013-12-03 12:30:00,33.9,33.95,33.88,33.95,77600.0,26.4993,26.5384,26.4837,26.5384,77600.0
2013-12-03 12:40:00,33.95,33.98,33.92,33.93,156400.0,26.5384,26.5619,26.515,26.5228,156400.0
2013-12-03 12:50:00,33.93,33.93,33.86,33.9,109900.0,26.5228,26.5228,26.4681,26.4993,109900.0
2013-12-03 13:00:00,33.91,33.95,33.84,33.85,147600.0,26.5072,26.5384,26.4524,26.4602,147600.0
2013-12-03 13:10:00,33.85,33.86,33.8,33.83,80000.0,26.4602,26.4681,26.4212,26.4446,80000.0
2013-12-03 13:20:00,33.83,33.84,33.73,33.76,134500.0,26.4446,26.4524,26.3664,26.3899,134500.0
2013-12-03 13:30:00,33.77,33.79,33.72,33.74,84300.0,26.3977,26.4133,26.3586,26.3743,84300.0
2013-12-03 13:40:00,33.75,33.75,33.72,33.73,78900.0,26.3821,26.3821,26.3586,26.3664,78900.0
2013-12-03 13:50:00,33.73,33.79,33.72,33.76,90100.0,26.3664,26.4133,26.3586,26.3899,90100.0
2013-12-03 14:00:00,33.76,33.79,33.71,33.71,98800.0,26.3899,26.4133,26.3508,26.3508,98800.0
2013-12-03 14:10:00,33.71,33.74,33.69,33.71,98900.0,26.3508,26.3743,26.3352,26.3508,98900.0
2013-12-03 14:20:00,33.72,33.77,33.72,33.77,87400.0,26.3586,26.3977,26.3586,26.3977,87400.0
2013-12-03 14:30:00,33.76,33.86,33.76,33.86,125900.0,26.3899,26.4681,26.3899,26.4681,125900.0
2013-12-03 14:40:00,33.86,33.88,33.84,33.88,76300.0,26.4681,26.4837,26.4524,26.4837,76300.0
2013-12-03 14:50:00,33.88,33.89,33.85,33.85,106300.0,26.4837,26.4915,26.4602,26.4602,106300.0
2013-12-03 15:00:00,33.85,33.86,33.81,33.81,177000.0,26.4602,26.4681,26.429,26.429,177000.0
2013-12-03 15:10:00,33.81,33.84,33.8,33.83,136700.0,26.429,26.4524,26.4212,26.4446,136700.0
2013-12-03 15:20:00,33.84,33.84,33.78,33.83,189400.0,26.4524,26.4524,26.4055,26.4446,189400.0
2013-12-03 15:30:00,33.83,33.89,33.81,33.86,170500.0,26.4446,26.4915,26.429,26.4681,170500.0
2013-12-03 15:40:00,33.87,33.94,33.84,33.94,342600.0,26.4759,26.5306,26.4524,26.5306,342600.0
2013-12-03 15:50:00,33.94,33.94,33.89,33.9,750200.0,26.5306,26.5306,26.4915,26.4993,750200.0
2013-12-04 09:30:00,33.65,33.75,33.42,33.67,423700.0,26.3039,26.3821,26.1241,26.3195,423700.0
2013-12-04 09:40:00,33.67,33.72,33.66,33.71,245700.0,26.3195,26.3586,26.3117,26.3508,245700.0
2013-12-04 09:50:00,33.71,33.78,33.71,33.75,348600.0,26.3508,26.4055,26.3508,26.3821,348600.0
2013-12-04 10:00:00,33.76,33.96,33.75,33.91,250900.0,26.3899,26.5462,26.3821,26.5072,250900.0
2013-12-04 10:10:00,33.91,34.06,33.91,33.99,164000.0,26.5072,26.6244,26.5072,26.5697,164000.0
2013-12-04 10:20:00,33.99,34.14,33.99,34.14,114700.0,26.5697,26.6869,26.5697,26.6869,114700.0
2013-12-04 10:30:00,34.14,34.15,34.05,34.05,261000.0,26.6869,26.6948,26.6166,26.6166,261000.0
2013-12-04 10:40:00,34.05,34.11,34.05,34.05,116200.0,26.6166,26.6635,26.6166,26.6166,116200.0
2013-12-04 10:50:00,34.05,34.12,34.04,34.07,220800.0,26.6166,26.6713,26.6088,26.6322,220800.0
2013-12-04 11:00:00,34.07,34.09,34.04,34.09,95600.0,26.6322,26.6479,26.6088,26.6479,95600.0
2013-12-04 11:10:00,34.09,34.09,33.99,33.99,93300.0,26.6479,26.6479,26.5697,26.5697,93300.0
2013-12-04 11:20:00,34.0,34.05,33.97,33.97,82200.0,26.5775,26.6166,26.5541,26.5541,82200.0
2013-12-04 11:30:00,33.97,34.05,33.96,34.05,91600.0,26.5541,26.6166,26.5462,26.6166,91600.0
2013-12-04 11:40:00,34.05,34.11,34.0,34.05,189400.0,26.6166,26.6635,26.5775,26.6166,189400.0
2013-12-04 11:50:00,34.05,34.11,34.02,34.1,63700.0,26.6166,26.6635,26.5931,26.6557,63700.0
2013-12-04 12:00:00,34.1,34.1,33.99,34.02,134100.0,26.6557,26.6557,26.5697,26.5931,134100.0
2013-12-04 12:10:00,34.03,34.05,33.98,34.01,146500.0,26.601,26.6166,26.5619,26.5853,146500.0
2013-12-04 12:20:00,34.01,34.03,33.99,34.01,128500.0,26.5853,26.601,26.5697,26.5853,128500.0
2013-12-04 12:30:00,34.01,34.05,34.0,34.04,75600.0,26.5853,26.6166,26.5775,26.6088,75600.0
2013-12-04 12:40:00,34.05,34.1,34.04,34.06,73300.0,26.6166,26.6557,26.6088,26.6244,73300.0
2013-12-04 12:50:00,34.05,34.08,34.05,34.07,43900.0,26.6166,26.64,26.6166,26.6322,43900.0
2013-12-04 13:00:00,34.07,34.13,34.06,34.1,132700.0,26.6322,26.6791,26.6244,26.6557,132700.0
2013-12-04 13:10:00,34.11,34.12,34.07,34.11,132100.0,26.6635,26.6713,26.6322,26.6635,132100.0
2013-12-04 13:20:00,34.11,34.12,34.03,34.04,169700.0,26.6635,26.6713,26.601,26.6088,169700.0
2013-12-04 13:30:00,34.03,34.04,33.99,34.03,317000.0,26.601,26.6088,26.5697,26.601,317000.0
2013-12-04 13:40:00,34.03,34.05,33.99,34.04,81300.0,26.601,26.6166,26.5697,26.6088,81300.0
2013-12-04 13:50:00,34.03,34.04,34.01,34.04,99300.0,26.601,26.6088,26.5853,26.6088,99300.0
2013-12-04 14:00:00,34.05,34.11,34.04,34.06,138300.0,26.6166,26.6635,26.6088,26.6244,138300.0
2013-12-04 14:10:00,34.07,34.15,34.05,34.14,385100.0,26.6322,26.6948,26.6166,26.6869,385100.0
2013-12-04 14:20:00,34.14,34.14,34.08,34.1,243600.0,26.6869,26.6869,26.64,26.6557,243600.0
2013-12-04 14:30:00,34.1,34.15,34.08,34.14,195000.0,26.6557,26.6948,26.64,26.6869,195000.0
2013-12-04 14:40:00,34.14,34.15,34.1,34.13,343500.0,26.6869,26.6948,26.6557,26.6791,343500.0
2013-12-04 14:50:00,34.13,34.16,34.12,34.14,82500.0,26.6791,26.7026,26.6713,26.6869,82500.0
2013-12-04 15:00:00,34.14,34.15,34.09,34.12,128300.0,26.6869,26.6948,26.6479,26.6713,128300.0
2013-12-04 15:10:00,34.12,34.22,34.11,34.21,132500.0,26.6713,26.7495,26.6635,26.7417,132500.0
2013-12-04 15:20:00,34.21,34.24,34.2,34.23,113200.0,26.7417,26.7651,26.7338,26.7573,113200.0
2013-12-04 15:30:00,34.23,34.27,34.2,34.27,206200.0,26.7573,26.7886,26.7338,26.7886,206200.0
2013-12-04 15:40:00,34.27,34.31,34.25,34.26,235700.0,26.7886,26.8198,26.7729,26.7807,235700.0
2013-12-04 15:50:00,34.27,34.29,34.26,34.26,474400.0,26.7886,26.8042,26.7807,26.7807,474400.0
2013-12-05 09:30:00,34.09,34.22,33.93,34.06,568200.0,26.6479,26.7495,26.5228,26.6244,568200.0
2013-12-05 09:40:00,34.06,34.07,33.86,33.89,184200.0,26.6244,26.6322,26.4681,26.4915,184200.0
2013-12-05 09:50:00,33.88,34.0,33.85,34.0,245600.0,26.4837,26.5775,26.4602,26.5775,245600.0
2013-12-05 10:00:00,34.0,34.09,33.98,34.09,131000.0,26.5775,26.6479,26.5619,26.6479,131000.0
2013-12-05 10:10:00,34.09,34.1,34.03,34.03,161100.0,26.6479,26.6557,26.601,26.601,161100.0
2013-12-05 10:20:00,34.04,34.08,34.01,34.07,90300.0,26.6088,26.64,26.5853,26.6322,90300.0
2013-12-05 10:30:00,34.07,34.13,34.05,34.09,107100.0,26.6322,26.6791,26.6166,26.6479,107100.0
2013-12-05 10:40:00,34.09,34.1,34.03,34.09,269300.0,26.6479,26.6557,26.601,26.6479,269300.0
2013-12-05 10:50:00,34.08,34.17,34.08,34.11,125600.0,26.64,26.7104,26.64,26.6635,125600.0
2013-12-05 11:00:00,34.11,34.14,34.1,34.12,240100.0,26.6635,26.6869,26.6557,26.6713,240100.0
2013-12-05 11:10:00,34.12,34.17,34.12,34.15,161100.0,26.6713,26.7104,26.6713,26.6948,161100.0
2013-12-05 11:20:00,34.15,34.18,34.13,34.14,140700.0,26.6948,26.7182,26.6791,26.6869,140700.0
2013-12-05 11:30:00,34.14,34.17,34.12,34.15,98800.0,26.6869,26.7104,26.6713,26.6948,98800.0
2013-12-05 11:40:00,34.16,34.25,34.15,34.21,112900.0,26.7026,26.7729,26.6948,26.7417,112900.0
2013-12-05 11:50:00,34.21,34.26,34.2,34.25,47100.0,26.7417,26.7807,26.7338,26.7729,47100.0
2013-12-05 12:00:00,34.26,34.32,34.25,34.31,103700.0,26.7807,26.8276,26.7729,26.8198,103700.0
2013-12-05 12:10:00,34.32,34.37,34.31,34.33,81700.0,26.8276,26.8667,26.8198,26.8355,81700.0
2013-12-05 12:20:00,34.33,34.34,34.3,34.32,69100.0,26.8355,26.8433,26.812,26.8276,69100.0
2013-12-05 12:30:00,34.33,34.37,34.32,34.37,65500.0,26.8355,26.8667,26.8276,26.8667,65500.0
2013-12-05 12:40:00,34.37,34.38,34.35,34.37,52100.0,26.8667,26.8745,26.8511,26.8667,52100.0
2013-12-05 12:50:00,34.36,34.4,34.36,34.38,72200.0,26.8589,26.8902,26.8589,26.8745,72200.0
2013-12-05 13:00:00,34.38,34.39,34.34,34.34,66700.0,26.8745,26.8824,26.8433,26.8433,66700.0
2013-12-05 13:10:00,34.34,34.34,34.27,34.27,42600.0,26.8433,26.8433,26.7886,26.7886,42600.0
2013-12-05 13:20:00,34.27,34.27,34.18,34.18,59100.0,26.7886,26.7886,26.7182,26.7182,59100.0
2013-12-05 13:30:00,34.18,34.26,34.16,34.24,108900.0,26.7182,26.7807,26.7026,26.7651,108900.0
2013-12-05 13:40:00,34.25,34.25,34.22,34.23,115800.0,26.7729,26.7729,26.7495,26.7573,115800.0
2013-12-05 13:50:00,34.23,34.31,34.23,34.31,71300.0,26.7573,26.8198,26.7573,26.8198,71300.0
2013-12-05 14:00:00,34.3,34.35,34.29,34.31,110000.0,26.812,26.8511,26.8042,26.8198,110000.0
2013-12-05 14:10:00,34.31,34.31,34.22,34.29,146100.0,26.8198,26.8198,26.7495,26.8042,146100.0
2013-12-05 14:20:00,34.28,34.29,34.25,34.27,153000.0,26.7964,26.8042,26.7729,26.7886,153000.0
2013-12-05 14:30:00,34.26,34.3,34.22,34.26,94000.0,26.7807,26.812,26.7495,26.7807,94000.0
2013-12-05 14:40:00,34.26,34.26,34.22,34.23,111200.0,26.7807,26.7807,26.7495,26.7573,111200.0
2013-12-05 14:50:00,34.23,34.25,34.21,34.24,218200.0,26.7573,26.7729,26.7417,26.7651,218200.0
2013-12-05 15:00:00,34.24,34.31,34.24,34.3,202500.0,26.7651,26.8198,26.7651,26.812,202500.0
2013-12-05 15:10:00,34.31,34.37,34.3,34.34,234400.0,26.8198,26.8667,26.812,26.8433,234400.0
2013-12-05 15:20:00,34.35,34.4,34.34,34.36,218300.0,26.8511,26.8902,26.8433,26.8589,218300.0
2013-12-05 15:30:00,34.36,34.45,34.34,34.37,226700.0,26.8589,26.9293,26.8433,26.8667,226700.0
2013-12-05 15:40:00,34.38,34.39,34.31,34.33,412100.0,26.8745,26.8824,26.8198,26.8355,412100.0
2013-12-05 15:50:00,34.33,34.41,34.25,34.41,1360000.0,26.8355,26.898,26.7729,26.898,1360000.0
2013-12-06 09:30:00,34.64,35.1,34.63,34.91,711100.0,27.0778,27.4374,27.07,27.2888,711100.0
2013-12-06 09:40:00,34.9,34.9,34.8,34.84,412800.0,27.281,27.281,27.2029,27.2341,412800.0
2013-12-06 09:50:00,34.84,34.99,34.71,34.86,521200.0,27.2341,27.3514,27.1325,27.2498,521200.0
2013-12-06 10:00:00,34.85,34.92,34.77,34.85,406700.0,27.2419,27.2967,27.1794,27.2419,406700.0
2013-12-06 10:10:00,34.86,34.95,34.75,34.89,328100.0,27.2498,27.3201,27.1638,27.2732,328100.0
2013-12-06 10:20:00,34.89,34.93,34.86,34.89,171000.0,27.2732,27.3045,27.2498,27.2732,171000.0
2013-12-06 10:30:00,34.89,34.9,34.77,34.88,181000.0,27.2732,27.281,27.1794,27.2654,181000.0
2013-12-06 10:40:00,34.88,34.91,34.75,34.75,318400.0,27.2654,27.2888,27.1638,27.1638,318400.0
2013-12-06 10:50:00,34.76,34.79,34.71,34.72,338000.0,27.1716,27.195,27.1325,27.1403,338000.0
2013-12-06 11:00:00,34.71,34.77,34.68,34.69,184000.0,27.1325,27.1794,27.1091,27.1169,184000.0
2013-12-06 11:10:00,34.69,34.74,34.67,34.74,146000.0,27.1169,27.156,27.1012,27.156,146000.0
2013-12-06 11:20:00,34.74,34.79,34.68,34.68,150400.0,27.156,27.195,27.1091,27.1091,150400.0
2013-12-06 11:30:00,34.69,34.84,34.69,34.84,180700.0,27.1169,27.2341,27.1169,27.2341,180700.0
2013-12-06 11:40:00,34.84,34.87,34.82,34.84,148200.0,27.2341,27.2576,27.2185,27.2341,148200.0
2013-12-06 11:50:00,34.84,34.93,34.82,34.93,212100.0,27.2341,27.3045,27.2185,27.3045,212100.0
2013-12-06 12:00:00,34.92,34.98,34.9,34.96,162500.0,27.2967,27.3436,27.281,27.3279,162500.0
2013-12-06 12:10:00,34.95,34.96,34.83,34.86,117300.0,27.3201,27.3279,27.2263,27.2498,117300.0
2013-12-06 12:20:00,34.87,34.9,34.85,34.87,56300.0,27.2576,27.281,27.2419,27.2576,56300.0
2013-12-06 12:30:00,34.88,34.89,34.84,34.89,139200.0,27.2654,27.2732,27.2341,27.2732,139200.0
2013-12-06 12:40:00,34.89,34.94,34.87,34.93,107600.0,27.2732,27.3123,27.2576,27.3045,107600.0
2013-12-06 12:50:00,34.92,35.0,34.91,34.98,140800.0,27.2967,27.3592,27.2888,27.3436,140800.0
2013-12-06 13:00:00,34.98,35.02,34.96,34.98,118200.0,27.3436,27.3748,27.3279,27.3436,118200.0
2013-12-06 13:10:00,34.97,35.01,34.96,35.0,71300.0,27.3357,27.367,27.3279,27.3592,71300.0
2013-12-06 13:20:00,35.01,35.02,34.98,34.99,82900.0,27.367,27.3748,27.3436,27.3514,82900.0
2013-12-06 13:30:00,34.98,35.0,34.94,34.96,140400.0,27.3436,27.3592,27.3123,27.3279,140400.0
2013-12-06 13:40:00,34.96,35.04,34.95,35.03,128900.0,27.3279,27.3905,27.3201,27.3826,128900.0
2013-12-06 13:50:00,35.04,35.08,35.02,35.06,175900.0,27.3905,27.4217,27.3748,27.4061,175900.0
2013-12-06 14:00:00,35.06,35.12,35.06,35.12,74100.0,27.4061,27.453,27.4061,27.453,74100.0
2013-12-06 14:10:00,35.12,35.12,35.06,35.06,196900.0,27.453,27.453,27.4061,27.4061,196900.0
2013-12-06 14:20:00,35.06,35.09,35.03,35.03,210300.0,27.4061,27.4295,27.3826,27.3826,210300.0
2013-12-06 14:30:00,35.04,35.04,34.98,35.0,213400.0,27.3905,27.3905,27.3436,27.3592,213400.0
2013-12-06 14:40:00,34.99,35.03,34.98,34.99,99400.0,27.3514,27.3826,27.3436,27.3514,99400.0
2013-12-06 14:50:00,34.99,35.01,34.97,34.99,143700.0,27.3514,27.367,27.3357,27.3514,143700.0
2013-12-06 15:00:00,34.99,35.0,34.94,34.99,182200.0,27.3514,27.3592,27.3123,27.3514,182200.0
2013-12-06 15:10:00,34.99,35.01,34.97,34.97,199100.0,27.3514,27.367,27.3357,27.3357,199100.0
2013-12-06 15:20:00,34.97,35.0,34.96,34.96,117800.0,27.3357,27.3592,27.3279,27.3279,117800.0
2013-12-06 15:30:00,34.96,35.06,34.96,35.01,205500.0,27.3279,27.4061,27.3279,27.367,205500.0
2013-12-06 15:40:00,35.0,35.07,35.0,35.03,456700.0,27.3592,27.4139,27.3592,27.3826,456700.0
2013-12-06 15:50:00,35.04,35.13,35.03,35.09,1272800.0,27.3905,27.4608,27.3826,27.4295,1272800.0
2013-12-09 09:30:00,35.08,35.14,35.0,35.11,346300.0,27.4217,27.4686,27.3592,27.4452,346300.0
2013-12-09 09:40:00,35.1,35.2,35.04,35.05,198600.0,27.4374,27.5155,27.3905,27.3983,198600.0
2013-12-09 09:50:00,35.05,35.2,35.05,35.16,433000.0,27.3983,27.5155,27.3983,27.4843,433000.0
2013-12-09 10:00:00,35.16,35.18,35.02,35.02,166900.0,27.4843,27.4999,27.3748,27.3748,166900.0
2013-12-09 10:10:00,35.03,35.09,35.02,35.02,156100.0,27.3826,27.4295,27.3748,27.3748,156100.0
2013-12-09 10:20:00,35.02,35.02,34.88,34.93,336200.0,27.3748,27.3748,27.2654,27.3045,336200.0
2013-12-09 10:30:00,34.92,34.96,34.9,34.95,141500.0,27.2967,27.3279,27.281,27.3201,141500.0
2013-12-09 10:40:00,34.95,35.0,34.9,34.99,312400.0,27.3201,27.3592,27.281,27.3514,312400.0
2013-12-09 10:50:00,34.99,35.1,34.98,35.08,130000.0,27.3514,27.4374,27.3436,27.4217,130000.0
2013-12-09 11:00:00,35.08,35.08,34.99,35.0,137600.0,27.4217,27.4217,27.3514,27.3592,137600.0
2013-12-09 11:10:00,35.0,35.02,34.98,34.99,110300.0,27.3592,27.3748,27.3436,27.3514,110300.0
2013-12-09 11:20:00,34.99,35.0,34.92,34.93,194300.0,27.3514,27.3592,27.2967,27.3045,194300.0
2013-12-09 11:30:00,34.92,34.95,34.86,34.91,132600.0,27.2967,27.3201,27.2498,27.2888,132600.0
2013-12-09 11:40:00,34.91,34.97,34.91,34.93,94700.0,27.2888,27.3357,27.2888,27.3045,94700.0
2013-12-09 11:50:00,34.93,35.01,34.93,35.0,94200.0,27.3045,27.367,27.3045,27.3592,94200.0
2013-12-09 12:00:00,35.01,35.04,34.91,34.91,88200.0,27.367,27.3905,27.2888,27.2888,88200.0
2013-12-09 12:10:00,34.91,34.92,34.87,34.89,109000.0,27.2888,27.2967,27.2576,27.2732,109000.0
2013-12-09 12:20:00,34.88,34.95,34.88,34.92,210600.0,27.2654,27.3201,27.2654,27.2967,210600.0
2013-12-09 12:30:00,34.92,34.94,34.86,34.86,104900.0,27.2967,27.3123,27.2498,27.2498,104900.0
2013-12-09 12:40:00,34.87,34.89,34.85,34.85,101900.0,27.2576,27.2732,27.2419,27.2419,101900.0
2013-12-09 12:50:00,34.85,34.86,34.81,34.81,99700.0,27.2419,27.2498,27.2107,27.2107,99700.0
2013-12-09 13:00:00,34.81,34.83,34.8,34.83,102800.0,27.2107,27.2263,27.2029,27.2263,102800.0
2013-12-09 13:10:00,34.83,34.85,34.81,34.83,141500.0,27.2263,27.2419,27.2107,27.2263,141500.0
2013-12-09 13:20:00,34.83,34.89,34.82,34.87,120700.0,27.2263,27.2732,27.2185,27.2576,120700.0
2013-12-09 13:30:00,34.86,34.87,34.8,34.8,76700.0,27.2498,27.2576,27.2029,27.2029,76700.0
2013-12-09 13:40:00,34.8,34.81,34.76,34.79,165300.0,27.2029,27.2107,27.1716,27.195,165300.0
2013-12-09 13:50:00,34.8,34.9,34.8,34.9,244300.0,27.2029,27.281,27.2029,27.281,244300.0
2013-12-09 14:00:00,34.9,34.9,34.84,34.88,139300.0,27.281,27.281,27.2341,27.2654,139300.0
2013-12-09 14:10:00,34.88,34.91,34.84,34.86,147600.0,27.2654,27.2888,27.2341,27.2498,147600.0
2013-12-09 14:20:00,34.86,34.86,34.81,34.84,68900.0,27.2498,27.2498,27.2107,27.2341,68900.0
2013-12-09 14:30:00,34.84,34.88,34.81,34.84,153800.0,27.2341,27.2654,27.2107,27.2341,153800.0
2013-12-09 14:40:00,34.84,34.87,34.8,34.8,208800.0,27.2341,27.2576,27.2029,27.2029,208800.0
2013-12-09 14:50:00,34.8,34.83,34.8,34.82,120200.0,27.2029,27.2263,27.2029,27.2185,120200.0
2013-12-09 15:00:00,34.81,34.84,34.8,34.82,381800.0,27.2107,27.2341,27.2029,27.2185,381800.0
2013-12-09 15:10:00,34.81,34.86,34.8,34.8,349500.0,27.2107,27.2498,27.2029,27.2029,349500.0
2013-12-09 15:20:00,34.8,34.81,34.76,34.76,240100.0,27.2029,27.2107,27.1716,27.1716,240100.0
2013-12-09 15:30:00,34.76,34.78,34.71,34.73,339700.0,27.1716,27.1872,27.1325,27.1481,339700.0
2013-12-09 15:40:00,34.73,34.74,34.69,34.69,551800.0,27.1481,27.156,27.1169,27.1169,551800.0
2013-12-09 15:50:00,34.69,34.71,34.62,34.7,1678600.0,27.1169,27.1325,27.0622,27.1247,1678600.0
2013-12-10 09:30:00,34.6,34.67,34.3,34.31,343800.0,27.0465,27.1012,26.812,26.8198,343800.0
2013-12-10 09:40:00,34.32,34.32,34.22,34.3,357700.0,26.8276,26.8276,26.7495,26.812,357700.0
2013-12-10 09:50:00,34.31,34.37,34.18,34.22,183100.0,26.8198,26.8667,26.7182,26.7495,183100.0
2013-12-10 10:00:00,34.22,34.43,34.21,34.4,205400.0,26.7495,26.9136,26.7417,26.8902,205400.0
2013-12-10 10:10:00,34.4,34.42,34.22,34.28,189300.0,26.8902,26.9058,26.7495,26.7964,189300.0
2013-12-10 10:20:00,34.28,34.34,34.24,34.24,262500.0,26.7964,26.8433,26.7651,26.7651,262500.0
2013-12-10 10:30:00,34.24,34.3,34.22,34.26,130700.0,26.7651,26.812,26.7495,26.7807,130700.0
2013-12-10 10:40:00,34.27,34.33,34.25,34.28,213500.0,26.7886,26.8355,26.7729,26.7964,213500.0
2013-12-10 10:50:00,34.29,34.32,34.25,34.25,130500.0,26.8042,26.8276,26.7729,26.7729,130500.0
2013-12-10 11:00:00,34.26,34.29,34.2,34.2,157200.0,26.7807,26.8042,26.7338,26.7338,157200.0
2013-12-10 11:10:00,34.21,34.21,34.17,34.2,172500.0,26.7417,26.7417,26.7104,26.7338,172500.0
2013-12-10 11:20:00,34.2,34.2,34.13,34.13,139900.0,26.7338,26.7338,26.6791,26.6791,139900.0
2013-12-10 11:30:00,34.13,34.14,34.07,34.1,168900.0,26.6791,26.6869,26.6322,26.6557,168900.0
2013-12-10 11:40:00,34.09,34.1,34.01,34.01,250200.0,26.6479,26.6557,26.5853,26.5853,250200.0
2013-12-10 11:50:00,34.01,34.05,34.0,34.02,429400.0,26.5853,26.6166,26.5775,26.5931,429400.0
2013-12-10 12:00:00,34.02,34.14,34.01,34.09,144800.0,26.5931,26.6869,26.5853,26.6479,144800.0
2013-12-10 12:10:00,34.09,34.14,34.05,34.11,642300.0,26.6479,26.6869,26.6166,26.6635,642300.0
2013-12-10 12:20:00,34.11,34.14,34.1,34.11,355500.0,26.6635,26.6869,26.6557,26.6635,355500.0
2013-12-10 12:30:00,34.11,34.13,34.09,34.11,95400.0,26.6635,26.6791,26.6479,26.6635,95400.0
2013-12-10 12:40:00,34.12,34.19,34.09,34.19,112800.0,26.6713,26.726,26.6479,26.726,112800.0
2013-12-10 12:50:00,34.19,34.25,34.16,34.25,176400.0,26.726,26.7729,26.7026,26.7729,176400.0
2013-12-10 13:00:00,34.24,34.27,34.23,34.26,155000.0,26.7651,26.7886,26.7573,26.7807,155000.0
2013-12-10 13:10:00,34.27,34.27,34.22,34.24,113500.0,26.7886,26.7886,26.7495,26.7651,113500.0
2013-12-10 13:20:00,34.24,34.24,34.17,34.18,105400.0,26.7651,26.7651,26.7104,26.7182,105400.0
2013-12-10 13:30:00,34.18,34.25,34.18,34.24,129900.0,26.7182,26.7729,26.7182,26.7651,129900.0
2013-12-10 13:40:00,34.24,34.25,34.21,34.21,76600.0,26.7651,26.7729,26.7417,26.7417,76600.0
2013-12-10 13:50:00,34.22,34.22,34.15,34.17,135900.0,26.7495,26.7495,26.6948,26.7104,135900.0
2013-12-10 14:00:00,34.17,34.24,34.17,34.23,190700.0,26.7104,26.7651,26.7104,26.7573,190700.0
2013-12-10 14:10:00,34.24,34.24,34.18,34.19,123100.0,26.7651,26.7651,26.7182,26.726,123100.0
2013-12-10 14:20:00,34.19,34.2,34.15,34.15,117200.0,26.726,26.7338,26.6948,26.6948,117200.0
2013-12-10 14:30:00,34.16,34.21,34.15,34.21,139300.0,26.7026,26.7417,26.6948,26.7417,139300.0
2013-12-10 14:40:00,34.21,34.22,34.18,34.18,145200.0,26.7417,26.7495,26.7182,26.7182,145200.0
2013-12-10 14:50:00,34.18,34.22,34.17,34.18,151800.0,26.7182,26.7495,26.7104,26.7182,151800.0
2013-12-10 15:00:00,34.19,34.23,34.19,34.21,133600.0,26.726,26.7573,26.726,26.7417,133600.0
2013-12-10 15:10:00,34.21,34.21,34.19,34.19,150800.0,26.7417,26.7417,26.726,26.726,150800.0
2013-12-10 15:20:00,34.19,34.25,34.19,34.22,269100.0,26.726,26.7729,26.726,26.7495,269100.0
2013-12-10 15:30:00,34.22,34.25,34.2,34.22,215300.0,26.7495,26.7729,26.7338,26.7495,215300.0
2013-12-10 15:40:00,34.22,34.24,34.16,34.16,410300.0,26.7495,26.7651,26.7026,26.7026,410300.0
2013-12-10 15:50:00,34.16,34.17,34.05,34.07,1167300.0,26.7026,26.7104,26.6166,26.6322,1167300.0
2013-12-11 09:30:00,34.03,34.27,34.03,34.26,329800.0,26.601,26.7886,26.601,26.7807,329800.0
2013-12-11 09:40:00,34.26,34.32,34.16,34.22,265200.0,26.7807,26.8276,26.7026,26.7495,265200.0
2013-12-11 09:50:00,34.22,34.3,34.11,34.29,244200.0,26.7495,26.812,26.6635,26.8042,244200.0
2013-12-11 10:00:00,34.29,34.3,34.17,34.17,175700.0,26.8042,26.812,26.7104,26.7104,175700.0
2013-12-11 10:10:00,34.17,34.23,34.15,34.15,328000.0,26.7104,26.7573,26.6948,26.6948,328000.0
2013-12-11 10:20:00,34.14,34.16,34.02,34.03,130200.0,26.6869,26.7026,26.5931,26.601,130200.0
2013-12-11 10:30:00,34.02,34.15,34.02,34.14,120900.0,26.5931,26.6948,26.5931,26.6869,120900.0
2013-12-11 10:40:00,34.13,34.15,34.07,34.09,91600.0,26.6791,26.6948,26.6322,26.6479,91600.0
2013-12-11 10:50:00,34.09,34.27,34.09,34.27,169000.0,26.6479,26.7886,26.6479,26.7886,169000.0
2013-12-11 11:00:00,34.27,34.29,34.24,34.24,108500.0,26.7886,26.8042,26.7651,26.7651,108500.0
2013-12-11 11:10:00,34.24,34.26,34.18,34.21,110400.0,26.7651,26.7807,26.7182,26.7417,110400.0
2013-12-11 11:20:00,34.2,34.28,34.17,34.25,151600.0,26.7338,26.7964,26.7104,26.7729,151600.0
2013-12-11 11:30:00,34.25,34.27,34.21,34.27,79200.0,26.7729,26.7886,26.7417,26.7886,79200.0
2013-12-11 11:40:00,34.27,34.38,34.26,34.38,118900.0,26.7886,26.8745,26.7807,26.8745,118900.0
2013-12-11 11:50:00,34.38,34.46,34.38,34.45,191000.0,26.8745,26.9371,26.8745,26.9293,191000.0
2013-12-11 12:00:00,34.45,34.48,34.44,34.48,135800.0,26.9293,26.9527,26.9214,26.9527,135800.0
2013-12-11 12:10:00,34.47,34.5,34.38,34.42,166300.0,26.9449,26.9683,26.8745,26.9058,166300.0
2013-12-11 12:20:00,34.42,34.43,34.36,34.36,135500.0,26.9058,26.9136,26.8589,26.8589,135500.0
2013-12-11 12:30:00,34.36,34.44,34.36,34.41,101700.0,26.8589,26.9214,26.8589,26.898,101700.0
2013-12-11 12:40:00,34.41,34.41,34.37,34.38,139900.0,26.898,26.898,26.8667,26.8745,139900.0
2013-12-11 12:50:00,34.37,34.39,34.35,34.36,102700.0,26.8667,26.8824,26.8511,26.8589,102700.0
2013-12-11 13:00:00,34.36,34.38,34.34,34.37,122500.0,26.8589,26.8745,26.8433,26.8667,122500.0
2013-12-11 13:10:00,34.38,34.38,34.35,34.36,69000.0,26.8745,26.8745,26.8511,26.8589,69000.0
2013-12-11 13:20:00,34.35,34.36,34.33,34.35,136400.0,26.8511,26.8589,26.8355,26.8511,136400.0
2013-12-11 13:30:00,34.35,34.41,34.35,34.4,121000.0,26.8511,26.898,26.8511,26.8902,121000.0
2013-12-11 13:40:00,34.4,34.44,34.39,34.44,85700.0,26.8902,26.9214,26.8824,26.9214,85700.0
2013-12-11 13:50:00,34.44,34.44,34.41,34.42,119400.0,26.9214,26.9214,26.898,26.9058,119400.0
2013-12-11 14:00:00,34.43,34.43,34.4,34.41,90300.0,26.9136,26.9136,26.8902,26.898,90300.0
2013-12-11 14:10:00,34.41,34.43,34.38,34.4,116700.0,26.898,26.9136,26.8745,26.8902,116700.0
2013-12-11 14:20:00,34.39,34.4,34.37,34.39,75000.0,26.8824,26.8902,26.8667,26.8824,75000.0
2013-12-11 14:30:00,34.38,34.39,34.37,34.37,69200.0,26.8745,26.8824,26.8667,26.8667,69200.0
2013-12-11 14:40:00,34.38,34.41,34.36,34.41,103300.0,26.8745,26.898,26.8589,26.898,103300.0
2013-12-11 14:50:00,34.4,34.41,34.36,34.38,114000.0,26.8902,26.898,26.8589,26.8745,114000.0
2013-12-11 15:00:00,34.37,34.38,34.3,34.32,128900.0,26.8667,26.8745,26.812,26.8276,128900.0
2013-12-11 15:10:00,34.31,34.32,34.24,34.24,178600.0,26.8198,26.8276,26.7651,26.7651,178600.0
2013-12-11 15:20:00,34.24,34.25,34.17,34.19,387200.0,26.7651,26.7729,26.7104,26.726,387200.0
2013-12-11 15:30:00,34.18,34.24,34.18,34.18,181900.0,26.7182,26.7651,26.7182,26.7182,181900.0
2013-12-11 15:40:00,34.18,34.19,34.09,34.11,359700.0,26.7182,26.726,26.6479,26.6635,359700.0
2013-12-11 15:50:00,34.1,34.13,34.05,34.08,767000.0,26.6557,26.6791,26.6166,26.64,767000.0
2013-12-12 09:30:00,33.82,34.2,33.75,34.16,493600.0,26.4368,26.7338,26.3821,26.7026,493600.0
2013-12-12 09:40:00,34.16,34.2,34.12,34.16,223500.0,26.7026,26.7338,26.6713,26.7026,223500.0
2013-12-12 09:50:00,34.17,34.22,34.14,34.2,233300.0,26.7104,26.7495,26.6869,26.7338,233300.0
2013-12-12 10:00:00,34.19,34.23,34.16,34.21,344600.0,26.726,26.7573,26.7026,26.7417,344600.0
2013-12-12 10:10:00,34.2,34.2,34.05,34.07,120800.0,26.7338,26.7338,26.6166,26.6322,120800.0
2013-12-12 10:20:00,34.07,34.09,34.0,34.01,97600.0,26.6322,26.6479,26.5775,26.5853,97600.0
2013-12-12 10:30:00,34.02,34.04,33.99,34.01,194000.0,26.5931,26.6088,26.5697,26.5853,194000.0
2013-12-12 10:40:00,34.01,34.03,33.99,34.02,283700.0,26.5853,26.601,26.5697,26.5931,283700.0
2013-12-12 10:50:00,34.02,34.04,34.0,34.04,140800.0,26.5931,26.6088,26.5775,26.6088,140800.0
2013-12-12 11:00:00,34.04,34.05,34.0,34.01,126800.0,26.6088,26.6166,26.5775,26.5853,126800.0
2013-12-12 11:10:00,34.01,34.04,34.0,34.01,163600.0,26.5853,26.6088,26.5775,26.5853,163600.0
2013-12-12 11:20:00,34.01,34.01,33.94,33.94,226300.0,26.5853,26.5853,26.5306,26.5306,226300.0
2013-12-12 11:30:00,33.95,33.97,33.94,33.94,259100.0,26.5384,26.5541,26.5306,26.5306,259100.0
2013-12-12 11:40:00,33.94,33.94,33.82,33.83,104100.0,26.5306,26.5306,26.4368,26.4446,104100.0
2013-12-12 11:50:00,33.83,33.83,33.78,33.79,191500.0,26.4446,26.4446,26.4055,26.4133,191500.0
2013-12-12 12:00:00,33.78,33.85,33.78,33.84,163600.0,26.4055,26.4602,26.4055,26.4524,163600.0
2013-12-12 12:10:00,33.84,33.88,33.8,33.8,190300.0,26.4524,26.4837,26.4212,26.4212,190300.0
2013-12-12 12:20:00,33.81,33.81,33.69,33.76,306900.0,26.429,26.429,26.3352,26.3899,306900.0
2013-12-12 12:30:00,33.76,33.77,33.72,33.75,113700.0,26.3899,26.3977,26.3586,26.3821,113700.0
2013-12-12 12:40:00,33.74,33.75,33.72,33.75,105900.0,26.3743,26.3821,26.3586,26.3821,105900.0
2013-12-12 12:50:00,33.74,33.79,33.74,33.78,125100.0,26.3743,26.4133,26.3743,26.4055,125100.0
2013-12-12 13:00:00,33.78,33.84,33.78,33.83,86000.0,26.4055,26.4524,26.4055,26.4446,86000.0
2013-12-12 13:10:00,33.83,33.83,33.79,33.83,170400.0,26.4446,26.4446,26.4133,26.4446,170400.0
2013-12-12 13:20:00,33.83,33.83,33.77,33.77,183400.0,26.4446,26.4446,26.3977,26.3977,183400.0
2013-12-12 13:30:00,33.77,33.78,33.75,33.76,124600.0,26.3977,26.4055,26.3821,26.3899,124600.0
2013-12-12 13:40:00,33.75,33.77,33.75,33.76,121900.0,26.3821,26.3977,26.3821,26.3899,121900.0
2013-12-12 13:50:00,33.76,33.77,33.75,33.76,105300.0,26.3899,26.3977,26.3821,26.3899,105300.0
2013-12-12 14:00:00,33.75,33.85,33.74,33.84,156500.0,26.3821,26.4602,26.3743,26.4524,156500.0
2013-12-12 14:10:00,33.85,33.94,33.84,33.94,393700.0,26.4602,26.5306,26.4524,26.5306,393700.0
2013-12-12 14:20:00,33.94,33.99,33.93,33.99,136300.0,26.5306,26.5697,26.5228,26.5697,136300.0
2013-12-12 14:30:00,33.99,33.99,33.91,33.93,153400.0,26.5697,26.5697,26.5072,26.5228,153400.0
2013-12-12 14:40:00,33.93,33.95,33.9,33.91,103200.0,26.5228,26.5384,26.4993,26.5072,103200.0
2013-12-12 14:50:00,33.92,33.97,33.91,33.96,109600.0,26.515,26.5541,26.5072,26.5462,109600.0
2013-12-12 15:00:00,33.97,33.97,33.96,33.96,162300.0,26.5541,26.5541,26.5462,26.5462,162300.0
2013-12-12 15:10:00,33.97,33.97,33.93,33.95,393400.0,26.5541,26.5541,26.5228,26.5384,393400.0
2013-12-12 15:20:00,33.95,34.02,33.95,34.0,271700.0,26.5384,26.5931,26.5384,26.5775,271700.0
2013-12-12 15:30:00,34.0,34.03,33.95,33.99,872200.0,26.5775,26.601,26.5384,26.5697,872200.0
2013-12-12 15:40:00,34.0,34.01,33.93,34.0,1408100.0,26.5775,26.5853,26.5228,26.5775,1408100.0
2013-12-12 15:50:00,34.01,34.02,33.9,34.01,2036300.0,26.5853,26.5931,26.4993,26.5853,2036300.0
2013-12-13 09:30:00,34.22,34.23,33.95,34.02,476700.0,26.7495,26.7573,26.5384,26.5931,476700.0
2013-12-13 09:40:00,34.01,34.02,33.91,34.0,229600.0,26.5853,26.5931,26.5072,26.5775,229600.0
2013-12-13 09:50:00,34.01,34.01,33.87,33.91,176600.0,26.5853,26.5853,26.4759,26.5072,176600.0
2013-12-13 10:00:00,33.91,33.96,33.85,33.88,339800.0,26.5072,26.5462,26.4602,26.4837,339800.0
2013-12-13 10:10:00,33.88,33.88,33.71,33.75,112000.0,26.4837,26.4837,26.3508,26.3821,112000.0
2013-12-13 10:20:00,33.75,33.83,33.73,33.82,128600.0,26.3821,26.4446,26.3664,26.4368,128600.0
2013-12-13 10:30:00,33.82,33.9,33.81,33.82,101600.0,26.4368,26.4993,26.429,26.4368,101600.0
2013-12-13 10:40:00,33.83,33.86,33.82,33.82,109600.0,26.4446,26.4681,26.4368,26.4368,109600.0
2013-12-13 10:50:00,33.83,33.86,33.83,33.84,111900.0,26.4446,26.4681,26.4446,26.4524,111900.0
2013-12-13 11:00:00,33.84,33.86,33.79,33.8,158200.0,26.4524,26.4681,26.4133,26.4212,158200.0
2013-12-13 11:10:00,33.79,33.87,33.78,33.87,212200.0,26.4133,26.4759,26.4055,26.4759,212200.0
2013-12-13 11:20:00,33.87,33.93,33.87,33.9,113200.0,26.4759,26.5228,26.4759,26.4993,113200.0
2013-12-13 11:30:00,33.9,33.91,33.88,33.9,185700.0,26.4993,26.5072,26.4837,26.4993,185700.0
2013-12-13 11:40:00,33.91,33.99,33.9,33.94,148500.0,26.5072,26.5697,26.4993,26.5306,148500.0
2013-12-13 11:50:00,33.94,33.99,33.94,33.99,141400.0,26.5306,26.5697,26.5306,26.5697,141400.0
2013-12-13 12:00:00,33.98,33.99,33.91,33.91,124300.0,26.5619,26.5697,26.5072,26.5072,124300.0
2013-12-13 12:10:00,33.91,33.91,33.89,33.89,75500.0,26.5072,26.5072,26.4915,26.4915,75500.0
2013-12-13 12:20:00,33.89,33.92,33.89,33.91,65000.0,26.4915,26.515,26.4915,26.5072,65000.0
2013-12-13 12:30:00,33.92,33.93,33.88,33.88,75200.0,26.515,26.5228,26.4837,26.4837,75200.0
2013-12-13 12:40:00,33.88,33.89,33.83,33.83,71800.0,26.4837,26.4915,26.4446,26.4446,71800.0
2013-12-13 12:50:00,33.83,33.86,33.83,33.85,44000.0,26.4446,26.4681,26.4446,26.4602,44000.0
2013-12-13 13:00:00,33.85,33.87,33.85,33.86,52700.0,26.4602,26.4759,26.4602,26.4681,52700.0
2013-12-13 13:10:00,33.87,33.91,33.86,33.91,57700.0,26.4759,26.5072,26.4681,26.5072,57700.0
2013-12-13 13:20:00,33.9,33.99,33.9,33.99,84900.0,26.4993,26.5697,26.4993,26.5697,84900.0
2013-12-13 13:30:00,33.98,34.02,33.97,34.0,71600.0,26.5619,26.5931,26.5541,26.5775,71600.0
2013-12-13 13:40:00,34.0,34.01,33.97,33.97,95400.0,26.5775,26.5853,26.5541,26.5541,95400.0
2013-12-13 13:50:00,33.97,33.97,33.9,33.91,86900.0,26.5541,26.5541,26.4993,26.5072,86900.0
2013-12-13 14:00:00,33.91,33.91,33.78,33.8,173000.0,26.5072,26.5072,26.4055,26.4212,173000.0
2013-12-13 14:10:00,33.8,33.81,33.71,33.74,175300.0,26.4212,26.429,26.3508,26.3743,175300.0
2013-12-13 14:20:00,33.74,33.77,33.72,33.77,105100.0,26.3743,26.3977,26.3586,26.3977,105100.0
2013-12-13 14:30:00,33.77,33.79,33.76,33.78,78100.0,26.3977,26.4133,26.3899,26.4055,78100.0
2013-12-13 14:40:00,33.78,33.79,33.76,33.79,77100.0,26.4055,26.4133,26.3899,26.4133,77100.0
2013-12-13 14:50:00,33.79,33.79,33.75,33.75,93700.0,26.4133,26.4133,26.3821,26.3821,93700.0
2013-12-13 15:00:00,33.76,33.82,33.76,33.81,156400.0,26.3899,26.4368,26.3899,26.429,156400.0
2013-12-13 15:10:00,33.82,33.87,33.78,33.87,101400.0,26.4368,26.4759,26.4055,26.4759,101400.0
2013-12-13 15:20:00,33.87,33.94,33.86,33.91,153800.0,26.4759,26.5306,26.4681,26.5072,153800.0
2013-12-13 15:30:00,33.9,33.95,33.84,33.84,198400.0,26.4993,26.5384,26.4524,26.4524,198400.0
2013-12-13 15:40:00,33.84,33.88,33.82,33.87,225800.0,26.4524,26.4837,26.4368,26.4759,225800.0
2013-12-13 15:50:00,33.88,33.92,33.84,33.85,955800.0,26.4837,26.515,26.4524,26.4602,955800.0
2013-12-16 09:30:00,33.85,34.12,33.78,34.08,366300.0,26.4602,26.6713,26.4055,26.64,366300.0
2013-12-16 09:40:00,34.09,34.13,33.99,34.06,202200.0,26.6479,26.6791,26.5697,26.6244,202200.0
2013-12-16 09:50:00,34.06,34.13,33.96,33.96,250500.0,26.6244,26.6791,26.5462,26.5462,250500.0
2013-12-16 10:00:00,33.96,34.03,33.94,33.97,201700.0,26.5462,26.601,26.5306,26.5541,201700.0
2013-12-16 10:10:00,33.96,33.98,33.87,33.88,201800.0,26.5462,26.5619,26.4759,26.4837,201800.0
2013-12-16 10:20:00,33.87,33.89,33.83,33.85,170600.0,26.4759,26.4915,26.4446,26.4602,170600.0
2013-12-16 10:30:00,33.84,33.87,33.79,33.82,135600.0,26.4524,26.4759,26.4133,26.4368,135600.0
2013-12-16 10:40:00,33.82,33.82,33.76,33.79,117100.0,26.4368,26.4368,26.3899,26.4133,117100.0
2013-12-16 10:50:00,33.8,33.88,33.79,33.87,105300.0,26.4212,26.4837,26.4133,26.4759,105300.0
2013-12-16 11:00:00,33.87,33.88,33.84,33.88,90700.0,26.4759,26.4837,26.4524,26.4837,90700.0
2013-12-16 11:10:00,33.88,33.98,33.88,33.93,147300.0,26.4837,26.5619,26.4837,26.5228,147300.0
2013-12-16 11:20:00,33.93,34.01,33.9,33.99,92900.0,26.5228,26.5853,26.4993,26.5697,92900.0
2013-12-16 11:30:00,34.0,34.03,33.98,34.02,123300.0,26.5775,26.601,26.5619,26.5931,123300.0
2013-12-16 11:40:00,34.02,34.03,33.99,34.0,77900.0,26.5931,26.601,26.5697,26.5775,77900.0
2013-12-16 11:50:00,34.0,34.02,34.0,34.01,72600.0,26.5775,26.5931,26.5775,26.5853,72600.0
2013-12-16 12:00:00,34.02,34.02,33.96,33.96,85000.0,26.5931,26.5931,26.5462,26.5462,85000.0
2013-12-16 12:10:00,33.96,33.97,33.92,33.92,61300.0,26.5462,26.5541,26.515,26.515,61300.0
2013-12-16 12:20:00,33.92,33.92,33.87,33.88,82300.0,26.515,26.515,26.4759,26.4837,82300.0
2013-12-16 12:30:00,33.88,33.89,33.87,33.88,45300.0,26.4837,26.4915,26.4759,26.4837,45300.0
2013-12-16 12:40:00,33.88,33.93,33.88,33.91,58100.0,26.4837,26.5228,26.4837,26.5072,58100.0
2013-12-16 12:50:00,33.91,33.92,33.86,33.87,86900.0,26.5072,26.515,26.4681,26.4759,86900.0
2013-12-16 13:00:00,33.87,33.92,33.86,33.92,83400.0,26.4759,26.515,26.4681,26.515,83400.0
2013-12-16 13:10:00,33.92,33.92,33.85,33.86,94100.0,26.515,26.515,26.4602,26.4681,94100.0
2013-12-16 13:20:00,33.86,33.91,33.85,33.9,61000.0,26.4681,26.5072,26.4602,26.4993,61000.0
2013-12-16 13:30:00,33.9,33.92,33.9,33.9,42600.0,26.4993,26.515,26.4993,26.4993,42600.0
2013-12-16 13:40:00,33.91,33.92,33.9,33.91,98800.0,26.5072,26.515,26.4993,26.5072,98800.0
2013-12-16 13:50:00,33.9,33.96,33.9,33.95,51500.0,26.4993,26.5462,26.4993,26.5384,51500.0
2013-12-16 14:00:00,33.95,33.97,33.94,33.94,154700.0,26.5384,26.5541,26.5306,26.5306,154700.0
2013-12-16 14:10:00,33.94,33.95,33.91,33.91,119400.0,26.5306,26.5384,26.5072,26.5072,119400.0
2013-12-16 14:20:00,33.91,33.92,33.91,33.91,56800.0,26.5072,26.515,26.5072,26.5072,56800.0
2013-12-16 14:30:00,33.91,33.92,33.87,33.89,172700.0,26.5072,26.515,26.4759,26.4915,172700.0
2013-12-16 14:40:00,33.89,33.9,33.88,33.89,71800.0,26.4915,26.4993,26.4837,26.4915,71800.0
2013-12-16 14:50:00,33.89,33.91,33.89,33.9,64300.0,26.4915,26.5072,26.4915,26.4993,64300.0
2013-12-16 15:00:00,33.9,33.92,33.89,33.91,117600.0,26.4993,26.515,26.4915,26.5072,117600.0
2013-12-16 15:10:00,33.9,33.91,33.88,33.88,88800.0,26.4993,26.5072,26.4837,26.4837,88800.0
2013-12-16 15:20:00,33.88,33.89,33.86,33.88,129200.0,26.4837,26.4915,26.4681,26.4837,129200.0
2013-12-16 15:30:00,33.88,33.89,33.86,33.86,146900.0,26.4837,26.4915,26.4681,26.4681,146900.0
2013-12-16 15:40:00,33.86,33.88,33.85,33.86,373800.0,26.4681,26.4837,26.4602,26.4681,373800.0
2013-12-16 15:50:00,33.86,33.87,33.85,33.86,434800.0,26.4681,26.4759,26.4602,26.4681,434800.0
2013-12-17 09:30:00,33.93,34.04,33.77,33.87,420900.0,26.5228,26.6088,26.3977,26.4759,420900.0
2013-12-17 09:40:00,33.87,33.92,33.85,33.86,340600.0,26.4759,26.515,26.4602,26.4681,340600.0
2013-12-17 09:50:00,33.86,33.9,33.83,33.87,209200.0,26.4681,26.4993,26.4446,26.4759,209200.0
2013-12-17 10:00:00,33.87,33.9,33.84,33.87,236900.0,26.4759,26.4993,26.4524,26.4759,236900.0
2013-12-17 10:10:00,33.87,33.87,33.81,33.85,640800.0,26.4759,26.4759,26.429,26.4602,640800.0
2013-12-17 10:20:00,33.85,33.88,33.85,33.86,90500.0,26.4602,26.4837,26.4602,26.4681,90500.0
2013-12-17 10:30:00,33.85,33.98,33.82,33.98,141300.0,26.4602,26.5619,26.4368,26.5619,141300.0
2013-12-17 10:40:00,33.97,33.98,33.77,33.8,211300.0,26.5541,26.5619,26.3977,26.4212,211300.0
2013-12-17 10:50:00,33.81,33.82,33.77,33.78,115200.0,26.429,26.4368,26.3977,26.4055,115200.0
2013-12-17 11:00:00,33.78,33.79,33.73,33.79,144900.0,26.4055,26.4133,26.3664,26.4133,144900.0
2013-12-17 11:10:00,33.8,33.8,33.74,33.74,86700.0,26.4212,26.4212,26.3743,26.3743,86700.0
2013-12-17 11:20:00,33.75,33.77,33.71,33.76,347500.0,26.3821,26.3977,26.3508,26.3899,347500.0
2013-12-17 11:30:00,33.77,33.81,33.77,33.8,149900.0,26.3977,26.429,26.3977,26.4212,149900.0
2013-12-17 11:40:00,33.8,33.84,33.78,33.83,76400.0,26.4212,26.4524,26.4055,26.4446,76400.0
2013-12-17 11:50:00,33.84,33.85,33.81,33.82,77700.0,26.4524,26.4602,26.429,26.4368,77700.0
2013-12-17 12:00:00,33.81,33.84,33.81,33.83,123500.0,26.429,26.4524,26.429,26.4446,123500.0
2013-12-17 12:10:00,33.83,33.88,33.82,33.86,74500.0,26.4446,26.4837,26.4368,26.4681,74500.0
2013-12-17 12:20:00,33.86,33.88,33.84,33.86,99300.0,26.4681,26.4837,26.4524,26.4681,99300.0
2013-12-17 12:30:00,33.86,33.88,33.84,33.87,131300.0,26.4681,26.4837,26.4524,26.4759,131300.0
2013-12-17 12:40:00,33.87,33.9,33.86,33.9,120000.0,26.4759,26.4993,26.4681,26.4993,120000.0
2013-12-17 12:50:00,33.91,33.97,33.91,33.96,136400.0,26.5072,26.5541,26.5072,26.5462,136400.0
2013-12-17 13:00:00,33.96,33.97,33.95,33.96,44500.0,26.5462,26.5541,26.5384,26.5462,44500.0
2013-12-17 13:10:00,33.96,33.96,33.91,33.92,103700.0,26.5462,26.5462,26.5072,26.515,103700.0
2013-12-17 13:20:00,33.92,33.98,33.92,33.97,225500.0,26.515,26.5619,26.515,26.5541,225500.0
2013-12-17 13:30:00,33.97,33.97,33.96,33.97,67200.0,26.5541,26.5541,26.5462,26.5541,67200.0
2013-12-17 13:40:00,33.96,33.97,33.9,33.91,102800.0,26.5462,26.5541,26.4993,26.5072,102800.0
2013-12-17 13:50:00,33.9,33.94,33.89,33.94,58600.0,26.4993,26.5306,26.4915,26.5306,58600.0
2013-12-17 14:00:00,33.94,33.99,33.93,33.97,251100.0,26.5306,26.5697,26.5228,26.5541,251100.0
2013-12-17 14:10:00,33.97,34.03,33.96,34.02,88700.0,26.5541,26.601,26.5462,26.5931,88700.0
2013-12-17 14:20:00,34.03,34.06,34.02,34.04,103700.0,26.601,26.6244,26.5931,26.6088,103700.0
2013-12-17 14:30:00,34.04,34.05,33.98,33.98,110700.0,26.6088,26.6166,26.5619,26.5619,110700.0
2013-12-17 14:40:00,33.98,34.02,33.98,34.02,40300.0,26.5619,26.5931,26.5619,26.5931,40300.0
2013-12-17 14:50:00,34.02,34.02,33.98,33.99,67400.0,26.5931,26.5931,26.5619,26.5697,67400.0
2013-12-17 15:00:00,33.98,34.04,33.98,34.03,103800.0,26.5619,26.6088,26.5619,26.601,103800.0
2013-12-17 15:10:00,34.03,34.11,34.03,34.1,200200.0,26.601,26.6635,26.601,26.6557,200200.0
2013-12-17 15:20:00,34.1,34.13,34.09,34.09,172900.0,26.6557,26.6791,26.6479,26.6479,172900.0
2013-12-17 15:30:00,34.09,34.11,34.03,34.05,261700.0,26.6479,26.6635,26.601,26.6166,261700.0
2013-12-17 15:40:00,34.05,34.05,34.0,34.0,307800.0,26.6166,26.6166,26.5775,26.5775,307800.0
2013-12-17 15:50:00,34.0,34.0,33.95,33.96,337700.0,26.5775,26.5775,26.5384,26.5462,337700.0
2013-12-18 09:30:00,33.95,34.22,33.95,34.19,327000.0,26.5384,26.7495,26.5384,26.726,327000.0
2013-12-18 09:40:00,34.18,34.24,34.15,34.16,185600.0,26.7182,26.7651,26.6948,26.7026,185600.0
2013-12-18 09:50:00,34.16,34.17,34.05,34.17,155600.0,26.7026,26.7104,26.6166,26.7104,155600.0
2013-12-18 10:00:00,34.17,34.25,34.16,34.2,125800.0,26.7104,26.7729,26.7026,26.7338,125800.0
2013-12-18 10:10:00,34.19,34.2,34.09,34.09,92900.0,26.726,26.7338,26.6479,26.6479,92900.0
2013-12-18 10:20:00,34.1,34.14,33.92,33.94,220300.0,26.6557,26.6869,26.515,26.5306,220300.0
2013-12-18 10:30:00,33.95,33.98,33.9,33.97,218600.0,26.5384,26.5619,26.4993,26.5541,218600.0
2013-12-18 10:40:00,33.97,33.99,33.93,33.93,133300.0,26.5541,26.5697,26.5228,26.5228,133300.0
2013-12-18 10:50:00,33.95,33.95,33.9,33.95,81600.0,26.5384,26.5384,26.4993,26.5384,81600.0
2013-12-18 11:00:00,33.95,34.02,33.95,34.02,93800.0,26.5384,26.5931,26.5384,26.5931,93800.0
2013-12-18 11:10:00,34.02,34.07,34.01,34.06,170100.0,26.5931,26.6322,26.5853,26.6244,170100.0
2013-12-18 11:20:00,34.06,34.07,33.99,33.99,70700.0,26.6244,26.6322,26.5697,26.5697,70700.0
2013-12-18 11:30:00,33.99,34.01,33.97,34.01,99100.0,26.5697,26.5853,26.5541,26.5853,99100.0
2013-12-18 11:40:00,34.01,34.01,33.89,33.91,183800.0,26.5853,26.5853,26.4915,26.5072,183800.0
2013-12-18 11:50:00,33.91,33.97,33.91,33.93,111200.0,26.5072,26.5541,26.5072,26.5228,111200.0
2013-12-18 12:00:00,33.94,33.99,33.93,33.95,64100.0,26.5306,26.5697,26.5228,26.5384,64100.0
2013-12-18 12:10:00,33.95,33.99,33.94,33.99,108100.0,26.5384,26.5697,26.5306,26.5697,108100.0
2013-12-18 12:20:00,33.98,34.04,33.98,34.0,118400.0,26.5619,26.6088,26.5619,26.5775,118400.0
2013-12-18 12:30:00,34.01,34.03,34.0,34.03,132700.0,26.5853,26.601,26.5775,26.601,132700.0
2013-12-18 12:40:00,34.03,34.04,34.0,34.03,140300.0,26.601,26.6088,26.5775,26.601,140300.0
2013-12-18 12:50:00,34.03,34.03,33.97,33.98,101500.0,26.601,26.601,26.5541,26.5619,101500.0
2013-12-18 13:00:00,33.98,33.98,33.9,33.93,113500.0,26.5619,26.5619,26.4993,26.5228,113500.0
2013-12-18 13:10:00,33.94,33.94,33.84,33.88,155900.0,26.5306,26.5306,26.4524,26.4837,155900.0
2013-12-18 13:20:00,33.88,33.9,33.85,33.9,85200.0,26.4837,26.4993,26.4602,26.4993,85200.0
2013-12-18 13:30:00,33.9,33.9,33.85,33.87,116200.0,26.4993,26.4993,26.4602,26.4759,116200.0
2013-12-18 13:40:00,33.87,33.9,33.85,33.86,102400.0,26.4759,26.4993,26.4602,26.4681,102400.0
2013-12-18 13:50:00,33.86,34.05,33.85,33.89,158200.0,26.4681,26.6166,26.4602,26.4915,158200.0
2013-12-18 14:00:00,33.91,34.41,33.5,34.34,535000.0,26.5072,26.898,26.1867,26.8433,535000.0
2013-12-18 14:10:00,34.35,34.36,34.19,34.22,415100.0,26.8511,26.8589,26.726,26.7495,415100.0
2013-12-18 14:20:00,34.22,34.34,34.19,34.27,343000.0,26.7495,26.8433,26.726,26.7886,343000.0
2013-12-18 14:30:00,34.28,34.51,34.25,34.5,449300.0,26.7964,26.9762,26.7729,26.9683,449300.0
2013-12-18 14:40:00,34.5,34.5,34.36,34.41,299200.0,26.9683,26.9683,26.8589,26.898,299200.0
2013-12-18 14:50:00,34.41,34.48,34.39,34.4,266400.0,26.898,26.9527,26.8824,26.8902,266400.0
2013-12-18 15:00:00,34.4,34.42,34.31,34.37,209800.0,26.8902,26.9058,26.8198,26.8667,209800.0
2013-12-18 15:10:00,34.38,34.51,34.37,34.49,362500.0,26.8745,26.9762,26.8667,26.9605,362500.0
2013-12-18 15:20:00,34.5,34.52,34.41,34.43,246800.0,26.9683,26.984,26.898,26.9136,246800.0
2013-12-18 15:30:00,34.43,34.55,34.41,34.54,547600.0,26.9136,27.0074,26.898,26.9996,547600.0
2013-12-18 15:40:00,34.54,34.67,34.52,34.58,689800.0,26.9996,27.1012,26.984,27.0309,689800.0
2013-12-18 15:50:00,34.57,34.66,34.53,34.64,789000.0,27.0231,27.0934,26.9918,27.0778,789000.0
2013-12-19 09:30:00,34.52,34.63,34.44,34.46,266500.0,26.984,27.07,26.9214,26.9371,266500.0
2013-12-19 09:40:00,34.46,34.48,34.2,34.22,195500.0,26.9371,26.9527,26.7338,26.7495,195500.0
2013-12-19 09:50:00,34.22,34.26,34.08,34.09,270400.0,26.7495,26.7807,26.64,26.6479,270400.0
2013-12-19 10:00:00,34.1,34.17,34.02,34.09,280300.0,26.6557,26.7104,26.5931,26.6479,280300.0
2013-12-19 10:10:00,34.09,34.09,33.95,34.05,416800.0,26.6479,26.6479,26.5384,26.6166,416800.0
2013-12-19 10:20:00,34.04,34.15,34.04,34.14,301700.0,26.6088,26.6948,26.6088,26.6869,301700.0
2013-12-19 10:30:00,34.14,34.23,34.09,34.17,365600.0,26.6869,26.7573,26.6479,26.7104,365600.0
2013-12-19 10:40:00,34.16,34.24,34.14,34.18,194000.0,26.7026,26.7651,26.6869,26.7182,194000.0
2013-12-19 10:50:00,34.18,34.2,34.08,34.1,266000.0,26.7182,26.7338,26.64,26.6557,266000.0
2013-12-19 11:00:00,34.09,34.1,34.03,34.03,94800.0,26.6479,26.6557,26.601,26.601,94800.0
2013-12-19 11:10:00,34.04,34.04,34.02,34.02,117600.0,26.6088,26.6088,26.5931,26.5931,117600.0
2013-12-19 11:20:00,34.02,34.13,34.0,34.13,440600.0,26.5931,26.6791,26.5775,26.6791,440600.0
2013-12-19 11:30:00,34.13,34.21,34.13,34.2,129000.0,26.6791,26.7417,26.6791,26.7338,129000.0
2013-12-19 11:40:00,34.2,34.29,34.18,34.29,136900.0,26.7338,26.8042,26.7182,26.8042,136900.0
2013-12-19 11:50:00,34.28,34.3,34.26,34.29,110000.0,26.7964,26.812,26.7807,26.8042,110000.0
2013-12-19 12:00:00,34.28,34.35,34.28,34.34,75000.0,26.7964,26.8511,26.7964,26.8433,75000.0
2013-12-19 12:10:00,34.35,34.42,34.34,34.41,110700.0,26.8511,26.9058,26.8433,26.898,110700.0
2013-12-19 12:20:00,34.41,34.42,34.33,34.34,154600.0,26.898,26.9058,26.8355,26.8433,154600.0
2013-12-19 12:30:00,34.33,34.39,34.33,34.37,82400.0,26.8355,26.8824,26.8355,26.8667,82400.0
2013-12-19 12:40:00,34.38,34.38,34.37,34.38,37100.0,26.8745,26.8745,26.8667,26.8745,37100.0
2013-12-19 12:50:00,34.38,34.39,34.34,34.37,105700.0,26.8745,26.8824,26.8433,26.8667,105700.0
2013-12-19 13:00:00,34.37,34.38,34.31,34.38,117900.0,26.8667,26.8745,26.8198,26.8745,117900.0
2013-12-19 13:10:00,34.37,34.38,34.23,34.26,229600.0,26.8667,26.8745,26.7573,26.7807,229600.0
2013-12-19 13:20:00,34.26,34.35,34.25,34.33,76400.0,26.7807,26.8511,26.7729,26.8355,76400.0
2013-12-19 13:30:00,34.33,34.38,34.33,34.38,66400.0,26.8355,26.8745,26.8355,26.8745,66400.0
2013-12-19 13:40:00,34.38,34.4,34.35,34.37,122900.0,26.8745,26.8902,26.8511,26.8667,122900.0
2013-12-19 13:50:00,34.37,34.51,34.36,34.51,165900.0,26.8667,26.9762,26.8589,26.9762,165900.0
2013-12-19 14:00:00,34.5,34.56,34.5,34.56,150100.0,26.9683,27.0152,26.9683,27.0152,150100.0
2013-12-19 14:10:00,34.55,34.55,34.43,34.43,104400.0,27.0074,27.0074,26.9136,26.9136,104400.0
2013-12-19 14:20:00,34.43,34.44,34.31,34.38,163500.0,26.9136,26.9214,26.8198,26.8745,163500.0
2013-12-19 14:30:00,34.39,34.41,34.38,34.41,77300.0,26.8824,26.898,26.8745,26.898,77300.0
2013-12-19 14:40:00,34.4,34.46,34.4,34.45,286400.0,26.8902,26.9371,26.8902,26.9293,286400.0
2013-12-19 14:50:00,34.45,34.46,34.41,34.43,151000.0,26.9293,26.9371,26.898,26.9136,151000.0
2013-12-19 15:00:00,34.43,34.5,34.42,34.46,154100.0,26.9136,26.9683,26.9058,26.9371,154100.0
2013-12-19 15:10:00,34.46,34.52,34.39,34.52,215000.0,26.9371,26.984,26.8824,26.984,215000.0
2013-12-19 15:20:00,34.52,34.52,34.45,34.46,204300.0,26.984,26.984,26.9293,26.9371,204300.0
2013-12-19 15:30:00,34.45,34.51,34.43,34.49,211600.0,26.9293,26.9762,26.9136,26.9605,211600.0
2013-12-19 15:40:00,34.49,34.54,34.45,34.48,433700.0,26.9605,26.9996,26.9293,26.9527,433700.0
2013-12-19 15:50:00,34.47,34.5,34.42,34.43,880900.0,26.9449,26.9683,26.9058,26.9136,880900.0
2013-12-20 09:30:00,34.66,34.66,34.16,34.44,2991500.0,27.0934,27.0934,26.7026,26.9214,2991500.0
2013-12-20 09:40:00,34.43,34.58,34.43,34.55,173800.0,26.9136,27.0309,26.9136,27.0074,173800.0
2013-12-20 09:50:00,34.55,34.6,34.55,34.58,135400.0,27.0074,27.0465,27.0074,27.0309,135400.0
2013-12-20 10:00:00,34.57,34.57,34.41,34.52,235800.0,27.0231,27.0231,26.898,26.984,235800.0
2013-12-20 10:10:00,34.52,34.55,34.4,34.41,178100.0,26.984,27.0074,26.8902,26.898,178100.0
2013-12-20 10:20:00,34.4,34.42,34.34,34.36,186600.0,26.8902,26.9058,26.8433,26.8589,186600.0
2013-12-20 10:30:00,34.35,34.47,34.33,34.46,134600.0,26.8511,26.9449,26.8355,26.9371,134600.0
2013-12-20 10:40:00,34.46,34.52,34.45,34.5,529900.0,26.9371,26.984,26.9293,26.9683,529900.0
2013-12-20 10:50:00,34.51,34.55,34.49,34.49,89700.0,26.9762,27.0074,26.9605,26.9605,89700.0
2013-12-20 11:00:00,34.49,34.57,34.49,34.56,90000.0,26.9605,27.0231,26.9605,27.0152,90000.0
2013-12-20 11:10:00,34.56,34.59,34.55,34.57,80800.0,27.0152,27.0387,27.0074,27.0231,80800.0
2013-12-20 11:20:00,34.58,34.67,34.57,34.66,265200.0,27.0309,27.1012,27.0231,27.0934,265200.0
2013-12-20 11:30:00,34.67,34.74,34.66,34.74,144400.0,27.1012,27.156,27.0934,27.156,144400.0
2013-12-20 11:40:00,34.74,34.76,34.73,34.75,126100.0,27.156,27.1716,27.1481,27.1638,126100.0
2013-12-20 11:50:00,34.75,34.78,34.73,34.75,153500.0,27.1638,27.1872,27.1481,27.1638,153500.0
2013-12-20 12:00:00,34.76,34.76,34.7,34.7,112600.0,27.1716,27.1716,27.1247,27.1247,112600.0
2013-12-20 12:10:00,34.7,34.76,34.69,34.76,177300.0,27.1247,27.1716,27.1169,27.1716,177300.0
2013-12-20 12:20:00,34.75,34.77,34.71,34.75,233900.0,27.1638,27.1794,27.1325,27.1638,233900.0
2013-12-20 12:30:00,34.75,34.77,34.75,34.77,87300.0,27.1638,27.1794,27.1638,27.1794,87300.0
2013-12-20 12:40:00,34.76,34.83,34.76,34.82,149600.0,27.1716,27.2263,27.1716,27.2185,149600.0
2013-12-20 12:50:00,34.82,34.83,34.77,34.77,144400.0,27.2185,27.2263,27.1794,27.1794,144400.0
2013-12-20 13:00:00,34.78,34.78,34.77,34.77,31500.0,27.1872,27.1872,27.1794,27.1794,31500.0
2013-12-20 13:10:00,34.77,34.79,34.73,34.74,109000.0,27.1794,27.195,27.1481,27.156,109000.0
2013-12-20 13:20:00,34.74,34.82,34.73,34.82,115100.0,27.156,27.2185,27.1481,27.2185,115100.0
2013-12-20 13:30:00,34.82,34.83,34.81,34.83,90400.0,27.2185,27.2263,27.2107,27.2263,90400.0
2013-12-20 13:40:00,34.84,34.84,34.83,34.83,65700.0,27.2341,27.2341,27.2263,27.2263,65700.0
2013-12-20 13:50:00,34.84,34.84,34.8,34.84,126200.0,27.2341,27.2341,27.2029,27.2341,126200.0
2013-12-20 14:00:00,34.84,34.84,34.79,34.82,140700.0,27.2341,27.2341,27.195,27.2185,140700.0
2013-12-20 14:10:00,34.82,34.86,34.81,34.84,175300.0,27.2185,27.2498,27.2107,27.2341,175300.0
2013-12-20 14:20:00,34.84,34.85,34.84,34.84,58400.0,27.2341,27.2419,27.2341,27.2341,58400.0
2013-12-20 14:30:00,34.84,34.93,34.84,34.92,231000.0,27.2341,27.3045,27.2341,27.2967,231000.0
2013-12-20 14:40:00,34.93,34.94,34.9,34.92,138800.0,27.3045,27.3123,27.281,27.2967,138800.0
2013-12-20 14:50:00,34.91,34.93,34.9,34.93,166200.0,27.2888,27.3045,27.281,27.3045,166200.0
2013-12-20 15:00:00,34.93,34.93,34.83,34.83,127900.0,27.3045,27.3045,27.2263,27.2263,127900.0
2013-12-20 15:10:00,34.83,34.86,34.82,34.85,305300.0,27.2263,27.2498,27.2185,27.2419,305300.0
2013-12-20 15:20:00,34.86,34.86,34.81,34.83,265600.0,27.2498,27.2498,27.2107,27.2263,265600.0
2013-12-20 15:30:00,34.83,34.85,34.78,34.82,353100.0,27.2263,27.2419,27.1872,27.2185,353100.0
2013-12-20 15:40:00,34.82,34.83,34.7,34.71,704100.0,27.2185,27.2263,27.1247,27.1325,704100.0
2013-12-20 15:50:00,34.72,34.74,34.65,34.71,1302900.0,27.1403,27.156,27.0856,27.1325,1302900.0
2013-12-23 09:30:00,34.68,34.87,34.67,34.72,281800.0,27.1091,27.2576,27.1012,27.1403,281800.0
2013-12-23 09:40:00,34.72,34.72,34.62,34.69,446900.0,27.1403,27.1403,27.0622,27.1169,446900.0
2013-12-23 09:50:00,34.68,34.72,34.58,34.59,243300.0,27.1091,27.1403,27.0309,27.0387,243300.0
2013-12-23 10:00:00,34.59,34.64,34.52,34.57,246700.0,27.0387,27.0778,26.984,27.0231,246700.0
2013-12-23 10:10:00,34.56,34.62,34.56,34.59,121300.0,27.0152,27.0622,27.0152,27.0387,121300.0
2013-12-23 10:20:00,34.58,34.72,34.58,34.71,112900.0,27.0309,27.1403,27.0309,27.1325,112900.0
2013-12-23 10:30:00,34.72,34.72,34.66,34.66,126100.0,27.1403,27.1403,27.0934,27.0934,126100.0
2013-12-23 10:40:00,34.66,34.74,34.66,34.71,183400.0,27.0934,27.156,27.0934,27.1325,183400.0
2013-12-23 10:50:00,34.71,34.77,34.71,34.77,91800.0,27.1325,27.1794,27.1325,27.1794,91800.0
2013-12-23 11:00:00,34.77,34.84,34.77,34.8,116700.0,27.1794,27.2341,27.1794,27.2029,116700.0
2013-12-23 11:10:00,34.8,34.81,34.65,34.65,146400.0,27.2029,27.2107,27.0856,27.0856,146400.0
2013-12-23 11:20:00,34.65,34.7,34.65,34.7,61100.0,27.0856,27.1247,27.0856,27.1247,61100.0
2013-12-23 11:30:00,34.69,34.74,34.69,34.73,66500.0,27.1169,27.156,27.1169,27.1481,66500.0
2013-12-23 11:40:00,34.73,34.74,34.68,34.71,90000.0,27.1481,27.156,27.1091,27.1325,90000.0
2013-12-23 11:50:00,34.71,34.72,34.71,34.71,20500.0,27.1325,27.1403,27.1325,27.1325,20500.0
2013-12-23 12:00:00,34.71,34.71,34.59,34.59,151700.0,27.1325,27.1325,27.0387,27.0387,151700.0
2013-12-23 12:10:00,34.59,34.63,34.59,34.62,72000.0,27.0387,27.07,27.0387,27.0622,72000.0
2013-12-23 12:20:00,34.63,34.63,34.62,34.62,85200.0,27.07,27.07,27.0622,27.0622,85200.0
2013-12-23 12:30:00,34.62,34.63,34.59,34.59,67600.0,27.0622,27.07,27.0387,27.0387,67600.0
2013-12-23 12:40:00,34.59,34.61,34.59,34.6,78500.0,27.0387,27.0543,27.0387,27.0465,78500.0
2013-12-23 12:50:00,34.6,34.61,34.55,34.55,97700.0,27.0465,27.0543,27.0074,27.0074,97700.0
2013-12-23 13:00:00,34.55,34.57,34.52,34.52,70800.0,27.0074,27.0231,26.984,26.984,70800.0
2013-12-23 13:10:00,34.52,34.54,34.52,34.54,67300.0,26.984,26.9996,26.984,26.9996,67300.0
2013-12-23 13:20:00,34.54,34.6,34.53,34.6,213900.0,26.9996,27.0465,26.9918,27.0465,213900.0
2013-12-23 13:30:00,34.6,34.62,34.59,34.61,65200.0,27.0465,27.0622,27.0387,27.0543,65200.0
2013-12-23 13:40:00,34.61,34.64,34.61,34.62,86700.0,27.0543,27.0778,27.0543,27.0622,86700.0
2013-12-23 13:50:00,34.62,34.65,34.59,34.65,96500.0,27.0622,27.0856,27.0387,27.0856,96500.0
2013-12-23 14:00:00,34.64,34.68,34.64,34.68,72100.0,27.0778,27.1091,27.0778,27.1091,72100.0
2013-12-23 14:10:00,34.67,34.69,34.67,34.69,90000.0,27.1012,27.1169,27.1012,27.1169,90000.0
2013-12-23 14:20:00,34.68,34.69,34.63,34.63,57700.0,27.1091,27.1169,27.07,27.07,57700.0
2013-12-23 14:30:00,34.63,34.64,34.61,34.63,67700.0,27.07,27.0778,27.0543,27.07,67700.0
2013-12-23 14:40:00,34.64,34.64,34.61,34.63,60100.0,27.0778,27.0778,27.0543,27.07,60100.0
2013-12-23 14:50:00,34.64,34.64,34.6,34.61,82400.0,27.0778,27.0778,27.0465,27.0543,82400.0
2013-12-23 15:00:00,34.62,34.62,34.56,34.56,94900.0,27.0622,27.0622,27.0152,27.0152,94900.0
2013-12-23 15:10:00,34.56,34.57,34.54,34.56,130900.0,27.0152,27.0231,26.9996,27.0152,130900.0
2013-12-23 15:20:00,34.56,34.64,34.56,34.64,128200.0,27.0152,27.0778,27.0152,27.0778,128200.0
2013-12-23 15:30:00,34.64,34.67,34.64,34.66,151500.0,27.0778,27.1012,27.0778,27.0934,151500.0
2013-12-23 15:40:00,34.66,34.66,34.6,34.64,220300.0,27.0934,27.0934,27.0465,27.0778,220300.0
2013-12-23 15:50:00,34.65,34.71,34.59,34.71,588700.0,27.0856,27.1325,27.0387,27.1325,588700.0
2013-12-24 09:30:00,34.6,34.84,34.58,34.81,127900.0,27.0465,27.2341,27.0309,27.2107,127900.0
2013-12-24 09:40:00,34.81,34.81,34.66,34.7,81800.0,27.2107,27.2107,27.0934,27.1247,81800.0
2013-12-24 09:50:00,34.7,34.75,34.64,34.65,111200.0,27.1247,27.1638,27.0778,27.0856,111200.0
2013-12-24 10:00:00,34.65,34.7,34.62,34.67,95300.0,27.0856,27.1247,27.0622,27.1012,95300.0
2013-12-24 10:10:00,34.67,34.69,34.6,34.61,54900.0,27.1012,27.1169,27.0465,27.0543,54900.0
2013-12-24 10:20:00,34.62,34.73,34.61,34.7,195000.0,27.0622,27.1481,27.0543,27.1247,195000.0
2013-12-24 10:30:00,34.7,34.71,34.68,34.69,105100.0,27.1247,27.1325,27.1091,27.1169,105100.0
2013-12-24 10:40:00,34.69,34.69,34.66,34.67,41400.0,27.1169,27.1169,27.0934,27.1012,41400.0
2013-12-24 10:50:00,34.67,34.69,34.64,34.64,51100.0,27.1012,27.1169,27.0778,27.0778,51100.0
2013-12-24 11:00:00,34.65,34.65,34.62,34.62,25500.0,27.0856,27.0856,27.0622,27.0622,25500.0
2013-12-24 11:10:00,34.63,34.7,34.62,34.7,58300.0,27.07,27.1247,27.0622,27.1247,58300.0
2013-12-24 11:20:00,34.7,34.72,34.67,34.69,114900.0,27.1247,27.1403,27.1012,27.1169,114900.0
2013-12-24 11:30:00,34.7,34.7,34.62,34.63,81200.0,27.1247,27.1247,27.0622,27.07,81200.0
2013-12-24 11:40:00,34.63,34.63,34.59,34.61,68500.0,27.07,27.07,27.0387,27.0543,68500.0
2013-12-24 11:50:00,34.61,34.64,34.58,34.61,47300.0,27.0543,27.0778,27.0309,27.0543,47300.0
2013-12-24 12:00:00,34.62,34.64,34.58,34.63,244600.0,27.0622,27.0778,27.0309,27.07,244600.0
2013-12-24 12:10:00,34.63,34.68,34.63,34.68,49100.0,27.07,27.1091,27.07,27.1091,49100.0
2013-12-24 12:20:00,34.68,34.68,34.62,34.62,65200.0,27.1091,27.1091,27.0622,27.0622,65200.0
2013-12-24 12:30:00,34.63,34.64,34.58,34.64,75700.0,27.07,27.0778,27.0309,27.0778,75700.0
2013-12-24 12:40:00,34.64,34.7,34.63,34.7,85900.0,27.0778,27.1247,27.07,27.1247,85900.0
2013-12-24 12:50:00,34.7,34.74,34.69,34.73,254600.0,27.1247,27.156,27.1169,27.1481,254600.0
2013-12-26 09:30:00,34.71,34.84,34.64,34.8,160500.0,27.1325,27.2341,27.0778,27.2029,160500.0
2013-12-26 09:40:00,34.8,34.92,34.79,34.91,115200.0,27.2029,27.2967,27.195,27.2888,115200.0
2013-12-26 09:50:00,34.91,34.98,34.91,34.97,133400.0,27.2888,27.3436,27.2888,27.3357,133400.0
2013-12-26 10:00:00,34.97,34.98,34.88,34.88,141200.0,27.3357,27.3436,27.2654,27.2654,141200.0
2013-12-26 10:10:00,34.88,34.88,34.83,34.84,86700.0,27.2654,27.2654,27.2263,27.2341,86700.0
2013-12-26 10:20:00,34.84,34.86,34.82,34.83,106500.0,27.2341,27.2498,27.2185,27.2263,106500.0
2013-12-26 10:30:00,34.83,34.84,34.8,34.81,109900.0,27.2263,27.2341,27.2029,27.2107,109900.0
2013-12-26 10:40:00,34.81,34.87,34.81,34.84,79100.0,27.2107,27.2576,27.2107,27.2341,79100.0
2013-12-26 10:50:00,34.84,34.84,34.82,34.82,64700.0,27.2341,27.2341,27.2185,27.2185,64700.0
2013-12-26 11:00:00,34.82,34.83,34.8,34.8,70400.0,27.2185,27.2263,27.2029,27.2029,70400.0
2013-12-26 11:10:00,34.81,34.83,34.79,34.8,111000.0,27.2107,27.2263,27.195,27.2029,111000.0
2013-12-26 11:20:00,34.79,34.81,34.79,34.8,47300.0,27.195,27.2107,27.195,27.2029,47300.0
2013-12-26 11:30:00,34.79,34.81,34.79,34.81,123500.0,27.195,27.2107,27.195,27.2107,123500.0
2013-12-26 11:40:00,34.8,34.82,34.8,34.82,115100.0,27.2029,27.2185,27.2029,27.2185,115100.0
2013-12-26 11:50:00,34.82,34.82,34.81,34.81,48200.0,27.2185,27.2185,27.2107,27.2107,48200.0
2013-12-26 12:00:00,34.81,34.85,34.81,34.85,60900.0,27.2107,27.2419,27.2107,27.2419,60900.0
2013-12-26 12:10:00,34.85,34.86,34.83,34.84,39500.0,27.2419,27.2498,27.2263,27.2341,39500.0
2013-12-26 12:20:00,34.84,34.86,34.83,34.85,43400.0,27.2341,27.2498,27.2263,27.2419,43400.0
2013-12-26 12:30:00,34.85,34.88,34.85,34.88,37500.0,27.2419,27.2654,27.2419,27.2654,37500.0
2013-12-26 12:40:00,34.87,34.9,34.87,34.89,39000.0,27.2576,27.281,27.2576,27.2732,39000.0
2013-12-26 12:50:00,34.9,34.9,34.89,34.89,32600.0,27.281,27.281,27.2732,27.2732,32600.0
2013-12-26 13:00:00,34.89,34.9,34.89,34.89,49900.0,27.2732,27.281,27.2732,27.2732,49900.0
2013-12-26 13:10:00,34.89,34.9,34.86,34.86,55800.0,27.2732,27.281,27.2498,27.2498,55800.0
2013-12-26 13:20:00,34.87,34.87,34.85,34.87,43200.0,27.2576,27.2576,27.2419,27.2576,43200.0
2013-12-26 13:30:00,34.86,34.87,34.86,34.86,62500.0,27.2498,27.2576,27.2498,27.2498,62500.0
2013-12-26 13:40:00,34.87,34.87,34.86,34.87,29200.0,27.2576,27.2576,27.2498,27.2576,29200.0
2013-12-26 13:50:00,34.87,34.89,34.87,34.88,42800.0,27.2576,27.2732,27.2576,27.2654,42800.0
2013-12-26 14:00:00,34.88,34.9,34.88,34.89,38100.0,27.2654,27.281,27.2654,27.2732,38100.0
2013-12-26 14:10:00,34.89,34.89,34.88,34.88,58500.0,27.2732,27.2732,27.2654,27.2654,58500.0
2013-12-26 14:20:00,34.89,34.9,34.88,34.89,63200.0,27.2732,27.281,27.2654,27.2732,63200.0
2013-12-26 14:30:00,34.89,34.9,34.89,34.89,44000.0,27.2732,27.281,27.2732,27.2732,44000.0
2013-12-26 14:40:00,34.89,34.9,34.89,34.89,45400.0,27.2732,27.281,27.2732,27.2732,45400.0
2013-12-26 14:50:00,34.9,34.92,34.89,34.92,113800.0,27.281,27.2967,27.2732,27.2967,113800.0
2013-12-26 15:00:00,34.91,34.92,34.89,34.91,73300.0,27.2888,27.2967,27.2732,27.2888,73300.0
2013-12-26 15:10:00,34.92,34.93,34.91,34.93,56600.0,27.2967,27.3045,27.2888,27.3045,56600.0
2013-12-26 15:20:00,34.92,34.94,34.92,34.94,36700.0,27.2967,27.3123,27.2967,27.3123,36700.0
2013-12-26 15:30:00,34.94,34.96,34.93,34.96,146200.0,27.3123,27.3279,27.3045,27.3279,146200.0
2013-12-26 15:40:00,34.95,34.96,34.93,34.94,197200.0,27.3201,27.3279,27.3045,27.3123,197200.0
2013-12-26 15:50:00,34.94,34.95,34.89,34.9,384300.0,27.3123,27.3201,27.2732,27.281,384300.0
2013-12-27 09:30:00,34.91,34.94,34.75,34.81,346500.0,27.3983,27.4218,27.2727,27.3198,346500.0
2013-12-27 09:40:00,34.82,34.89,34.8,34.86,182400.0,27.3276,27.3826,27.3119,27.359,182400.0
2013-12-27 09:50:00,34.85,34.91,34.84,34.84,108300.0,27.3512,27.3983,27.3433,27.3433,108300.0
2013-12-27 10:00:00,34.84,34.86,34.78,34.81,139400.0,27.3433,27.359,27.2963,27.3198,139400.0
2013-12-27 10:10:00,34.82,34.85,34.81,34.82,136100.0,27.3276,27.3512,27.3198,27.3276,136100.0
2013-12-27 10:20:00,34.81,34.84,34.77,34.83,89400.0,27.3198,27.3433,27.2884,27.3355,89400.0
2013-12-27 10:30:00,34.84,34.86,34.82,34.85,89800.0,27.3433,27.359,27.3276,27.3512,89800.0
2013-12-27 10:40:00,34.84,34.89,34.82,34.88,87300.0,27.3433,27.3826,27.3276,27.3747,87300.0
2013-12-27 10:50:00,34.89,34.89,34.84,34.86,87400.0,27.3826,27.3826,27.3433,27.359,87400.0
2013-12-27 11:00:00,34.86,34.89,34.86,34.87,71400.0,27.359,27.3826,27.359,27.3669,71400.0
2013-12-27 11:10:00,34.86,34.89,34.84,34.87,62500.0,27.359,27.3826,27.3433,27.3669,62500.0
2013-12-27 11:20:00,34.87,34.87,34.8,34.84,54500.0,27.3669,27.3669,27.3119,27.3433,54500.0
2013-12-27 11:30:00,34.84,34.87,34.79,34.79,80300.0,27.3433,27.3669,27.3041,27.3041,80300.0
2013-12-27 11:40:00,34.79,34.8,34.78,34.78,52300.0,27.3041,27.3119,27.2963,27.2963,52300.0
2013-12-27 11:50:00,34.78,34.79,34.78,34.78,52000.0,27.2963,27.3041,27.2963,27.2963,52000.0
2013-12-27 12:00:00,34.78,34.84,34.78,34.83,120400.0,27.2963,27.3433,27.2963,27.3355,120400.0
2013-12-27 12:10:00,34.83,34.87,34.83,34.86,64600.0,27.3355,27.3669,27.3355,27.359,64600.0
2013-12-27 12:20:00,34.86,34.9,34.86,34.9,86500.0,27.359,27.3904,27.359,27.3904,86500.0
2013-12-27 12:30:00,34.89,34.9,34.89,34.89,42300.0,27.3826,27.3904,27.3826,27.3826,42300.0
2013-12-27 12:40:00,34.89,34.9,34.89,34.89,44900.0,27.3826,27.3904,27.3826,27.3826,44900.0
2013-12-27 12:50:00,34.89,34.9,34.89,34.89,72500.0,27.3826,27.3904,27.3826,27.3826,72500.0
2013-12-27 13:00:00,34.89,34.91,34.86,34.86,106100.0,27.3826,27.3983,27.359,27.359,106100.0
2013-12-27 13:10:00,34.87,34.9,34.84,34.84,86200.0,27.3669,27.3904,27.3433,27.3433,86200.0
2013-12-27 13:20:00,34.85,34.86,34.84,34.85,20500.0,27.3512,27.359,27.3433,27.3512,20500.0
2013-12-27 13:30:00,34.86,34.87,34.84,34.87,50000.0,27.359,27.3669,27.3433,27.3669,50000.0
2013-12-27 13:40:00,34.86,34.87,34.86,34.86,19000.0,27.359,27.3669,27.359,27.359,19000.0
2013-12-27 13:50:00,34.86,34.87,34.86,34.86,46700.0,27.359,27.3669,27.359,27.359,46700.0
2013-12-27 14:00:00,34.86,34.87,34.85,34.85,49500.0,27.359,27.3669,27.3512,27.3512,49500.0
2013-12-27 14:10:00,34.85,34.87,34.83,34.86,59100.0,27.3512,27.3669,27.3355,27.359,59100.0
2013-12-27 14:20:00,34.86,34.89,34.86,34.88,36500.0,27.359,27.3826,27.359,27.3747,36500.0
2013-12-27 14:30:00,34.88,34.9,34.88,34.9,47500.0,27.3747,27.3904,27.3747,27.3904,47500.0
2013-12-27 14:40:00,34.9,34.9,34.89,34.9,23900.0,27.3904,27.3904,27.3826,27.3904,23900.0
2013-12-27 14:50:00,34.89,34.9,34.89,34.9,52100.0,27.3826,27.3904,27.3826,27.3904,52100.0
2013-12-27 15:00:00,34.9,34.9,34.89,34.89,38800.0,27.3904,27.3904,27.3826,27.3826,38800.0
2013-12-27 15:10:00,34.89,34.92,34.89,34.92,89600.0,27.3826,27.4061,27.3826,27.4061,89600.0
2013-12-27 15:20:00,34.91,34.92,34.9,34.91,66000.0,27.3983,27.4061,27.3904,27.3983,66000.0
2013-12-27 15:30:00,34.92,34.95,34.92,34.92,93600.0,27.4061,27.4297,27.4061,27.4061,93600.0
2013-12-27 15:40:00,34.92,34.94,34.91,34.93,111400.0,27.4061,27.4218,27.3983,27.414,111400.0
2013-12-27 15:50:00,34.94,34.94,34.89,34.92,302500.0,27.4218,27.4218,27.3826,27.4061,302500.0
2013-12-30 09:30:00,34.53,35.09,34.53,35.07,277200.0,27.1,27.5395,27.1,27.5239,277200.0
2013-12-30 09:40:00,35.07,35.14,35.05,35.07,138100.0,27.5239,27.5788,27.5082,27.5239,138100.0
2013-12-30 09:50:00,35.06,35.11,34.97,34.98,107600.0,27.516,27.5552,27.4454,27.4532,107600.0
2013-12-30 10:00:00,34.97,35.03,34.96,34.96,126200.0,27.4454,27.4925,27.4375,27.4375,126200.0
2013-12-30 10:10:00,34.97,35.03,34.96,35.02,109100.0,27.4454,27.4925,27.4375,27.4846,109100.0
2013-12-30 10:20:00,35.02,35.07,35.02,35.06,72800.0,27.4846,27.5239,27.4846,27.516,72800.0
2013-12-30 10:30:00,35.06,35.09,35.06,35.06,80300.0,27.516,27.5395,27.516,27.516,80300.0
2013-12-30 10:40:00,35.06,35.07,35.0,35.05,137800.0,27.516,27.5239,27.4689,27.5082,137800.0
2013-12-30 10:50:00,35.05,35.08,35.04,35.07,77800.0,27.5082,27.5317,27.5003,27.5239,77800.0
2013-12-30 11:00:00,35.07,35.09,35.06,35.08,53100.0,27.5239,27.5395,27.516,27.5317,53100.0
2013-12-30 11:10:00,35.08,35.15,35.08,35.13,100400.0,27.5317,27.5866,27.5317,27.5709,100400.0
2013-12-30 11:20:00,35.14,35.15,35.12,35.13,51700.0,27.5788,27.5866,27.5631,27.5709,51700.0
2013-12-30 11:30:00,35.13,35.15,35.03,35.04,92300.0,27.5709,27.5866,27.4925,27.5003,92300.0
2013-12-30 11:40:00,35.04,35.05,35.01,35.01,45500.0,27.5003,27.5082,27.4768,27.4768,45500.0
2013-12-30 11:50:00,35.01,35.02,34.97,34.98,61100.0,27.4768,27.4846,27.4454,27.4532,61100.0
2013-12-30 12:00:00,34.97,34.98,34.94,34.95,64900.0,27.4454,27.4532,27.4218,27.4297,64900.0
2013-12-30 12:10:00,34.95,34.97,34.95,34.96,48500.0,27.4297,27.4454,27.4297,27.4375,48500.0
2013-12-30 12:20:00,34.96,34.97,34.91,34.93,52300.0,27.4375,27.4454,27.3983,27.414,52300.0
2013-12-30 12:30:00,34.92,34.93,34.89,34.9,51400.0,27.4061,27.414,27.3826,27.3904,51400.0
2013-12-30 12:40:00,34.9,34.91,34.9,34.91,30600.0,27.3904,27.3983,27.3904,27.3983,30600.0
2013-12-30 12:50:00,34.9,34.93,34.9,34.92,62800.0,27.3904,27.414,27.3904,27.4061,62800.0
2013-12-30 13:00:00,34.92,34.93,34.88,34.88,52800.0,27.4061,27.414,27.3747,27.3747,52800.0
2013-12-30 13:10:00,34.88,34.95,34.88,34.93,64000.0,27.3747,27.4297,27.3747,27.414,64000.0
2013-12-30 13:20:00,34.93,34.94,34.93,34.93,27700.0,27.414,27.4218,27.414,27.414,27700.0
2013-12-30 13:30:00,34.93,34.94,34.93,34.93,25700.0,27.414,27.4218,27.414,27.414,25700.0
2013-12-30 13:40:00,34.93,34.98,34.93,34.95,83100.0,27.414,27.4532,27.414,27.4297,83100.0
2013-12-30 13:50:00,34.95,34.98,34.95,34.98,59000.0,27.4297,27.4532,27.4297,27.4532,59000.0
2013-12-30 14:00:00,34.98,34.99,34.97,34.98,52300.0,27.4532,27.4611,27.4454,27.4532,52300.0
2013-12-30 14:10:00,34.99,35.0,34.98,35.0,66600.0,27.4611,27.4689,27.4532,27.4689,66600.0
2013-12-30 14:20:00,35.0,35.0,34.99,34.99,62600.0,27.4689,27.4689,27.4611,27.4611,62600.0
2013-12-30 14:30:00,34.99,35.04,34.99,35.03,84400.0,27.4611,27.5003,27.4611,27.4925,84400.0
2013-12-30 14:40:00,35.03,35.06,35.03,35.05,80900.0,27.4925,27.516,27.4925,27.5082,80900.0
2013-12-30 14:50:00,35.05,35.08,35.05,35.08,93000.0,27.5082,27.5317,27.5082,27.5317,93000.0
2013-12-30 15:00:00,35.07,35.09,35.07,35.08,82100.0,27.5239,27.5395,27.5239,27.5317,82100.0
2013-12-30 15:10:00,35.09,35.09,35.08,35.08,81200.0,27.5395,27.5395,27.5317,27.5317,81200.0
2013-12-30 15:20:00,35.08,35.11,35.05,35.06,216500.0,27.5317,27.5552,27.5082,27.516,216500.0
2013-12-30 15:30:00,35.07,35.09,35.06,35.07,239800.0,27.5239,27.5395,27.516,27.5239,239800.0
2013-12-30 15:40:00,35.07,35.12,35.07,35.12,287200.0,27.5239,27.5631,27.5239,27.5631,287200.0
2013-12-30 15:50:00,35.11,35.15,35.08,35.13,466700.0,27.5552,27.5866,27.5317,27.5709,466700.0
2013-12-31 09:30:00,35.22,35.26,34.95,35.04,303700.0,27.6416,27.673,27.4297,27.5003,303700.0
2013-12-31 09:40:00,35.04,35.1,34.99,34.99,112200.0,27.5003,27.5474,27.4611,27.4611,112200.0
2013-12-31 09:50:00,35.0,35.04,34.98,35.0,120600.0,27.4689,27.5003,27.4532,27.4689,120600.0
2013-12-31 10:00:00,35.0,35.16,34.99,35.14,145200.0,27.4689,27.5945,27.4611,27.5788,145200.0
2013-12-31 10:10:00,35.14,35.16,35.13,35.15,70100.0,27.5788,27.5945,27.5709,27.5866,70100.0
2013-12-31 10:20:00,35.16,35.17,35.1,35.1,70200.0,27.5945,27.6023,27.5474,27.5474,70200.0
2013-12-31 10:30:00,35.1,35.16,35.1,35.14,62700.0,27.5474,27.5945,27.5474,27.5788,62700.0
2013-12-31 10:40:00,35.14,35.18,35.14,35.18,51700.0,27.5788,27.6102,27.5788,27.6102,51700.0
2013-12-31 10:50:00,35.18,35.24,35.17,35.24,52800.0,27.6102,27.6573,27.6023,27.6573,52800.0
2013-12-31 11:00:00,35.24,35.28,35.23,35.27,70400.0,27.6573,27.6887,27.6494,27.6808,70400.0
2013-12-31 11:10:00,35.27,35.31,35.27,35.29,53800.0,27.6808,27.7122,27.6808,27.6965,53800.0
2013-12-31 11:20:00,35.29,35.29,35.17,35.18,132900.0,27.6965,27.6965,27.6023,27.6102,132900.0
2013-12-31 11:30:00,35.19,35.22,35.17,35.21,54000.0,27.618,27.6416,27.6023,27.6337,54000.0
2013-12-31 11:40:00,35.21,35.22,35.18,35.2,44400.0,27.6337,27.6416,27.6102,27.6259,44400.0
2013-12-31 11:50:00,35.2,35.23,35.2,35.23,29700.0,27.6259,27.6494,27.6259,27.6494,29700.0
2013-12-31 12:00:00,35.24,35.26,35.24,35.25,73300.0,27.6573,27.673,27.6573,27.6651,73300.0
2013-12-31 12:10:00,35.25,35.27,35.2,35.2,53600.0,27.6651,27.6808,27.6259,27.6259,53600.0
2013-12-31 12:20:00,35.2,35.22,35.19,35.2,39000.0,27.6259,27.6416,27.618,27.6259,39000.0
2013-12-31 12:30:00,35.2,35.23,35.2,35.23,51600.0,27.6259,27.6494,27.6259,27.6494,51600.0
2013-12-31 12:40:00,35.22,35.23,35.19,35.21,48400.0,27.6416,27.6494,27.618,27.6337,48400.0
2013-12-31 12:50:00,35.21,35.27,35.21,35.27,71200.0,27.6337,27.6808,27.6337,27.6808,71200.0
2013-12-31 13:00:00,35.27,35.27,35.26,35.26,47900.0,27.6808,27.6808,27.673,27.673,47900.0
2013-12-31 13:10:00,35.27,35.29,35.26,35.29,48300.0,27.6808,27.6965,27.673,27.6965,48300.0
2013-12-31 13:20:00,35.29,35.29,35.28,35.28,46600.0,27.6965,27.6965,27.6887,27.6887,46600.0
2013-12-31 13:30:00,35.28,35.29,35.28,35.28,55800.0,27.6887,27.6965,27.6887,27.6887,55800.0
2013-12-31 13:40:00,35.28,35.3,35.28,35.29,50600.0,27.6887,27.7044,27.6887,27.6965,50600.0
2013-12-31 13:50:00,35.3,35.3,35.29,35.29,47300.0,27.7044,27.7044,27.6965,27.6965,47300.0
2013-12-31 14:00:00,35.29,35.3,35.26,35.29,66400.0,27.6965,27.7044,27.673,27.6965,66400.0
2013-12-31 14:10:00,35.28,35.29,35.26,35.26,55400.0,27.6887,27.6965,27.673,27.673,55400.0
2013-12-31 14:20:00,35.26,35.27,35.24,35.24,84500.0,27.673,27.6808,27.6573,27.6573,84500.0
2013-12-31 14:30:00,35.25,35.26,35.2,35.21,69200.0,27.6651,27.673,27.6259,27.6337,69200.0
2013-12-31 14:40:00,35.21,35.23,35.2,35.2,82700.0,27.6337,27.6494,27.6259,27.6259,82700.0
2013-12-31 14:50:00,35.2,35.25,35.2,35.24,61400.0,27.6259,27.6651,27.6259,27.6573,61400.0
2013-12-31 15:00:00,35.25,35.27,35.24,35.26,112000.0,27.6651,27.6808,27.6573,27.673,112000.0
2013-12-31 15:10:00,35.26,35.3,35.26,35.29,152300.0,27.673,27.7044,27.673,27.6965,152300.0
2013-12-31 15:20:00,35.29,35.32,35.28,35.32,159100.0,27.6965,27.7201,27.6887,27.7201,159100.0
2013-12-31 15:30:00,35.32,35.35,35.32,35.33,261000.0,27.7201,27.7436,27.7201,27.7279,261000.0
2013-12-31 15:40:00,35.34,35.43,35.31,35.42,358200.0,27.7358,27.8064,27.7122,27.7985,358200.0
2013-12-31 15:50:00,35.41,35.41,35.25,35.29,1168700.0,27.7907,27.7907,27.6651,27.6965,1168700.0
2014-01-02 09:30:00,35.04,35.2,34.95,35.0,418700.0,27.5003,27.6259,27.4297,27.4689,418700.0
2014-01-02 09:40:00,35.0,35.06,34.96,35.03,136800.0,27.4689,27.516,27.4375,27.4925,136800.0
2014-01-02 09:50:00,35.03,35.06,34.96,34.96,155100.0,27.4925,27.516,27.4375,27.4375,155100.0
2014-01-02 10:00:00,34.95,35.0,34.88,34.91,181000.0,27.4297,27.4689,27.3747,27.3983,181000.0
2014-01-02 10:10:00,34.91,34.93,34.86,34.87,152500.0,27.3983,27.414,27.359,27.3669,152500.0
2014-01-02 10:20:00,34.88,34.9,34.82,34.9,218800.0,27.3747,27.3904,27.3276,27.3904,218800.0
2014-01-02 10:30:00,34.9,34.9,34.83,34.9,113500.0,27.3904,27.3904,27.3355,27.3904,113500.0
2014-01-02 10:40:00,34.9,34.98,34.9,34.92,133300.0,27.3904,27.4532,27.3904,27.4061,133300.0
2014-01-02 10:50:00,34.93,34.95,34.88,34.9,185600.0,27.414,27.4297,27.3747,27.3904,185600.0
2014-01-02 11:00:00,34.89,34.97,34.88,34.93,203200.0,27.3826,27.4454,27.3747,27.414,203200.0
2014-01-02 11:10:00,34.94,34.99,34.92,34.97,150700.0,27.4218,27.4611,27.4061,27.4454,150700.0
2014-01-02 11:20:00,34.97,35.0,34.95,34.97,90000.0,27.4454,27.4689,27.4297,27.4454,90000.0
2014-01-02 11:30:00,34.96,34.97,34.88,34.9,124900.0,27.4375,27.4454,27.3747,27.3904,124900.0
2014-01-02 11:40:00,34.9,34.92,34.88,34.88,140400.0,27.3904,27.4061,27.3747,27.3747,140400.0
2014-01-02 11:50:00,34.88,34.9,34.78,34.89,180200.0,27.3747,27.3904,27.2963,27.3826,180200.0
2014-01-02 12:00:00,34.89,34.95,34.88,34.94,126200.0,27.3826,27.4297,27.3747,27.4218,126200.0
2014-01-02 12:10:00,34.95,34.95,34.89,34.89,106400.0,27.4297,27.4297,27.3826,27.3826,106400.0
2014-01-02 12:20:00,34.9,34.9,34.86,34.89,102100.0,27.3904,27.3904,27.359,27.3826,102100.0
2014-01-02 12:30:00,34.89,34.89,34.83,34.83,146500.0,27.3826,27.3826,27.3355,27.3355,146500.0
2014-01-02 12:40:00,34.83,34.85,34.8,34.81,89700.0,27.3355,27.3512,27.3119,27.3198,89700.0
2014-01-02 12:50:00,34.81,34.86,34.8,34.86,112300.0,27.3198,27.359,27.3119,27.359,112300.0
2014-01-02 13:00:00,34.86,34.92,34.86,34.89,67600.0,27.359,27.4061,27.359,27.3826,67600.0
2014-01-02 13:10:00,34.89,34.9,34.87,34.87,76200.0,27.3826,27.3904,27.3669,27.3669,76200.0
2014-01-02 13:20:00,34.86,34.91,34.84,34.84,92300.0,27.359,27.3983,27.3433,27.3433,92300.0
2014-01-02 13:30:00,34.85,34.91,34.82,34.9,146200.0,27.3512,27.3983,27.3276,27.3904,146200.0
2014-01-02 13:40:00,34.9,34.95,34.89,34.91,81600.0,27.3904,27.4297,27.3826,27.3983,81600.0
2014-01-02 13:50:00,34.91,34.92,34.86,34.9,67400.0,27.3983,27.4061,27.359,27.3904,67400.0
2014-01-02 14:00:00,34.9,34.92,34.9,34.91,52000.0,27.3904,27.4061,27.3904,27.3983,52000.0
2014-01-02 14:10:00,34.91,34.92,34.75,34.76,177600.0,27.3983,27.4061,27.2727,27.2806,177600.0
2014-01-02 14:20:00,34.76,34.82,34.74,34.8,122900.0,27.2806,27.3276,27.2649,27.3119,122900.0
2014-01-02 14:30:00,34.81,34.85,34.8,34.84,108500.0,27.3198,27.3512,27.3119,27.3433,108500.0
2014-01-02 14:40:00,34.84,34.85,34.81,34.83,92200.0,27.3433,27.3512,27.3198,27.3355,92200.0
2014-01-02 14:50:00,34.83,34.86,34.75,34.77,194300.0,27.3355,27.359,27.2727,27.2884,194300.0
2014-01-02 15:00:00,34.77,34.82,34.77,34.8,109900.0,27.2884,27.3276,27.2884,27.3119,109900.0
2014-01-02 15:10:00,34.8,34.9,34.8,34.88,159100.0,27.3119,27.3904,27.3119,27.3747,159100.0
2014-01-02 15:20:00,34.89,34.92,34.87,34.88,139800.0,27.3826,27.4061,27.3669,27.3747,139800.0
2014-01-02 15:30:00,34.87,34.88,34.82,34.84,260000.0,27.3669,27.3747,27.3276,27.3433,260000.0
2014-01-02 15:40:00,34.83,34.92,34.83,34.89,258400.0,27.3355,27.4061,27.3355,27.3826,258400.0
2014-01-02 15:50:00,34.89,34.89,34.8,34.8,398300.0,27.3826,27.3826,27.3119,27.3119,398300.0
2014-01-03 09:30:00,34.78,34.94,34.63,34.9,300500.0,27.2963,27.4218,27.1785,27.3904,300500.0
2014-01-03 09:40:00,34.9,34.98,34.89,34.98,170900.0,27.3904,27.4532,27.3826,27.4532,170900.0
2014-01-03 09:50:00,34.98,35.01,34.93,34.95,263800.0,27.4532,27.4768,27.414,27.4297,263800.0
2014-01-03 10:00:00,34.96,35.01,34.96,34.96,158400.0,27.4375,27.4768,27.4375,27.4375,158400.0
2014-01-03 10:10:00,34.96,35.0,34.94,34.97,238300.0,27.4375,27.4689,27.4218,27.4454,238300.0
2014-01-03 10:20:00,34.98,35.0,34.95,34.99,90800.0,27.4532,27.4689,27.4297,27.4611,90800.0
2014-01-03 10:30:00,34.98,35.0,34.98,35.0,100600.0,27.4532,27.4689,27.4532,27.4689,100600.0
2014-01-03 10:40:00,34.99,35.01,34.9,34.9,194400.0,27.4611,27.4768,27.3904,27.3904,194400.0
2014-01-03 10:50:00,34.9,34.97,34.9,34.94,105600.0,27.3904,27.4454,27.3904,27.4218,105600.0
2014-01-03 11:00:00,34.94,34.96,34.89,34.93,86500.0,27.4218,27.4375,27.3826,27.414,86500.0
2014-01-03 11:10:00,34.94,34.94,34.77,34.82,157600.0,27.4218,27.4218,27.2884,27.3276,157600.0
2014-01-03 11:20:00,34.83,34.84,34.73,34.77,178000.0,27.3355,27.3433,27.257,27.2884,178000.0
2014-01-03 11:30:00,34.77,34.8,34.67,34.69,179400.0,27.2884,27.3119,27.2099,27.2256,179400.0
2014-01-03 11:40:00,34.68,34.7,34.64,34.67,95200.0,27.2178,27.2335,27.1864,27.2099,95200.0
2014-01-03 11:50:00,34.68,34.75,34.67,34.7,90200.0,27.2178,27.2727,27.2099,27.2335,90200.0
2014-01-03 12:00:00,34.7,34.72,34.64,34.66,99700.0,27.2335,27.2492,27.1864,27.2021,99700.0
2014-01-03 12:10:00,34.66,34.68,34.65,34.65,74900.0,27.2021,27.2178,27.1942,27.1942,74900.0
2014-01-03 12:20:00,34.65,34.71,34.65,34.7,54400.0,27.1942,27.2413,27.1942,27.2335,54400.0
2014-01-03 12:30:00,34.7,34.72,34.7,34.71,37600.0,27.2335,27.2492,27.2335,27.2413,37600.0
2014-01-03 12:40:00,34.72,34.74,34.7,34.73,90400.0,27.2492,27.2649,27.2335,27.257,90400.0
2014-01-03 12:50:00,34.73,34.75,34.66,34.66,52400.0,27.257,27.2727,27.2021,27.2021,52400.0
2014-01-03 13:00:00,34.66,34.68,34.66,34.68,44700.0,27.2021,27.2178,27.2021,27.2178,44700.0
2014-01-03 13:10:00,34.67,34.68,34.67,34.68,38000.0,27.2099,27.2178,27.2099,27.2178,38000.0
2014-01-03 13:20:00,34.69,34.72,34.68,34.71,73800.0,27.2256,27.2492,27.2178,27.2413,73800.0
2014-01-03 13:30:00,34.71,34.72,34.68,34.72,106800.0,27.2413,27.2492,27.2178,27.2492,106800.0
2014-01-03 13:40:00,34.72,34.77,34.69,34.76,71500.0,27.2492,27.2884,27.2256,27.2806,71500.0
2014-01-03 13:50:00,34.76,34.77,34.76,34.77,29300.0,27.2806,27.2884,27.2806,27.2884,29300.0
2014-01-03 14:00:00,34.77,34.8,34.75,34.75,124200.0,27.2884,27.3119,27.2727,27.2727,124200.0
2014-01-03 14:10:00,34.75,34.81,34.73,34.81,92000.0,27.2727,27.3198,27.257,27.3198,92000.0
2014-01-03 14:20:00,34.81,34.81,34.79,34.79,67300.0,27.3198,27.3198,27.3041,27.3041,67300.0
2014-01-03 14:30:00,34.79,34.82,34.77,34.77,111700.0,27.3041,27.3276,27.2884,27.2884,111700.0
2014-01-03 14:40:00,34.77,34.87,34.76,34.87,54800.0,27.2884,27.3669,27.2806,27.3669,54800.0
2014-01-03 14:50:00,34.87,34.89,34.84,34.84,98700.0,27.3669,27.3826,27.3433,27.3433,98700.0
2014-01-03 15:00:00,34.84,34.86,34.83,34.84,71700.0,27.3433,27.359,27.3355,27.3433,71700.0
2014-01-03 15:10:00,34.84,34.93,34.83,34.91,143500.0,27.3433,27.414,27.3355,27.3983,143500.0
2014-01-03 15:20:00,34.92,34.92,34.87,34.9,140900.0,27.4061,27.4061,27.3669,27.3904,140900.0
2014-01-03 15:30:00,34.9,34.92,34.89,34.89,141900.0,27.3904,27.4061,27.3826,27.3826,141900.0
2014-01-03 15:40:00,34.9,34.9,34.83,34.84,252300.0,27.3904,27.3904,27.3355,27.3433,252300.0
2014-01-03 15:50:00,34.83,34.83,34.72,34.76,494600.0,27.3355,27.3355,27.2492,27.2806,494600.0
2014-01-06 09:30:00,34.82,34.94,34.76,34.78,242500.0,27.3276,27.4218,27.2806,27.2963,242500.0
2014-01-06 09:40:00,34.79,34.84,34.72,34.82,233100.0,27.3041,27.3433,27.2492,27.3276,233100.0
2014-01-06 09:50:00,34.82,34.89,34.8,34.83,232100.0,27.3276,27.3826,27.3119,27.3355,232100.0
2014-01-06 10:00:00,34.83,34.92,34.77,34.92,233000.0,27.3355,27.4061,27.2884,27.4061,233000.0
2014-01-06 10:10:00,34.92,34.92,34.8,34.82,120900.0,27.4061,27.4061,27.3119,27.3276,120900.0
2014-01-06 10:20:00,34.82,34.84,34.72,34.73,111200.0,27.3276,27.3433,27.2492,27.257,111200.0
2014-01-06 10:30:00,34.73,34.76,34.68,34.69,99300.0,27.257,27.2806,27.2178,27.2256,99300.0
2014-01-06 10:40:00,34.68,34.71,34.59,34.61,261200.0,27.2178,27.2413,27.1471,27.1628,261200.0
2014-01-06 10:50:00,34.61,34.67,34.58,34.61,94900.0,27.1628,27.2099,27.1393,27.1628,94900.0
2014-01-06 11:00:00,34.61,34.65,34.6,34.61,59200.0,27.1628,27.1942,27.155,27.1628,59200.0
2014-01-06 11:10:00,34.62,34.62,34.5,34.54,125300.0,27.1707,27.1707,27.0765,27.1079,125300.0
2014-01-06 11:20:00,34.53,34.59,34.5,34.59,104500.0,27.1,27.1471,27.0765,27.1471,104500.0
2014-01-06 11:30:00,34.59,34.6,34.56,34.6,53800.0,27.1471,27.155,27.1236,27.155,53800.0
2014-01-06 11:40:00,34.6,34.6,34.51,34.55,85300.0,27.155,27.155,27.0843,27.1157,85300.0
2014-01-06 11:50:00,34.55,34.6,34.55,34.58,49100.0,27.1157,27.155,27.1157,27.1393,49100.0
2014-01-06 12:00:00,34.59,34.6,34.52,34.52,78700.0,27.1471,27.155,27.0922,27.0922,78700.0
2014-01-06 12:10:00,34.52,34.53,34.46,34.46,81300.0,27.0922,27.1,27.0451,27.0451,81300.0
2014-01-06 12:20:00,34.46,34.47,34.41,34.41,95000.0,27.0451,27.053,27.0059,27.0059,95000.0
2014-01-06 12:30:00,34.41,34.41,34.38,34.4,90600.0,27.0059,27.0059,26.9823,26.998,90600.0
2014-01-06 12:40:00,34.4,34.45,34.39,34.45,108300.0,26.998,27.0373,26.9902,27.0373,108300.0
2014-01-06 12:50:00,34.45,34.48,34.43,34.45,64900.0,27.0373,27.0608,27.0216,27.0373,64900.0
2014-01-06 13:00:00,34.45,34.47,34.44,34.45,69400.0,27.0373,27.053,27.0294,27.0373,69400.0
2014-01-06 13:10:00,34.45,34.46,34.43,34.46,74100.0,27.0373,27.0451,27.0216,27.0451,74100.0
2014-01-06 13:20:00,34.46,34.49,34.45,34.48,59600.0,27.0451,27.0687,27.0373,27.0608,59600.0
2014-01-06 13:30:00,34.48,34.5,34.47,34.5,44500.0,27.0608,27.0765,27.053,27.0765,44500.0
2014-01-06 13:40:00,34.49,34.51,34.48,34.5,42800.0,27.0687,27.0843,27.0608,27.0765,42800.0
2014-01-06 13:50:00,34.49,34.6,34.49,34.58,110900.0,27.0687,27.155,27.0687,27.1393,110900.0
2014-01-06 14:00:00,34.59,34.61,34.55,34.55,57800.0,27.1471,27.1628,27.1157,27.1157,57800.0
2014-01-06 14:10:00,34.55,34.64,34.55,34.59,122000.0,27.1157,27.1864,27.1157,27.1471,122000.0
2014-01-06 14:20:00,34.59,34.62,34.59,34.6,51500.0,27.1471,27.1707,27.1471,27.155,51500.0
2014-01-06 14:30:00,34.61,34.67,34.6,34.67,63400.0,27.1628,27.2099,27.155,27.2099,63400.0
2014-01-06 14:40:00,34.67,34.7,34.66,34.7,130200.0,27.2099,27.2335,27.2021,27.2335,130200.0
2014-01-06 14:50:00,34.7,34.72,34.69,34.71,74500.0,27.2335,27.2492,27.2256,27.2413,74500.0
2014-01-06 15:00:00,34.72,34.72,34.64,34.64,107300.0,27.2492,27.2492,27.1864,27.1864,107300.0
2014-01-06 15:10:00,34.64,34.71,34.64,34.7,92800.0,27.1864,27.2413,27.1864,27.2335,92800.0
2014-01-06 15:20:00,34.71,34.73,34.68,34.72,150000.0,27.2413,27.257,27.2178,27.2492,150000.0
2014-01-06 15:30:00,34.72,34.73,34.64,34.66,147100.0,27.2492,27.257,27.1864,27.2021,147100.0
2014-01-06 15:40:00,34.66,34.69,34.65,34.66,254600.0,27.2021,27.2256,27.1942,27.2021,254600.0
2014-01-06 15:50:00,34.66,34.67,34.5,34.52,1114000.0,27.2021,27.2099,27.0765,27.0922,1114000.0
2014-01-07 09:30:00,34.52,34.93,34.5,34.86,410800.0,27.0922,27.414,27.0765,27.359,410800.0
2014-01-07 09:40:00,34.87,34.9,34.8,34.85,217800.0,27.3669,27.3904,27.3119,27.3512,217800.0
2014-01-07 09:50:00,34.85,34.88,34.82,34.83,211400.0,27.3512,27.3747,27.3276,27.3355,211400.0
2014-01-07 10:00:00,34.84,34.88,34.82,34.83,138900.0,27.3433,27.3747,27.3276,27.3355,138900.0
2014-01-07 10:10:00,34.83,34.85,34.8,34.8,101700.0,27.3355,27.3512,27.3119,27.3119,101700.0
2014-01-07 10:20:00,34.8,34.81,34.76,34.78,150500.0,27.3119,27.3198,27.2806,27.2963,150500.0
2014-01-07 10:30:00,34.79,34.84,34.78,34.81,98800.0,27.3041,27.3433,27.2963,27.3198,98800.0
2014-01-07 10:40:00,34.81,34.83,34.78,34.8,72100.0,27.3198,27.3355,27.2963,27.3119,72100.0
2014-01-07 10:50:00,34.79,34.81,34.77,34.79,99500.0,27.3041,27.3198,27.2884,27.3041,99500.0
2014-01-07 11:00:00,34.8,34.81,34.73,34.74,177500.0,27.3119,27.3198,27.257,27.2649,177500.0
2014-01-07 11:10:00,34.74,34.75,34.72,34.73,74800.0,27.2649,27.2727,27.2492,27.257,74800.0
2014-01-07 11:20:00,34.74,34.77,34.73,34.75,65700.0,27.2649,27.2884,27.257,27.2727,65700.0
2014-01-07 11:30:00,34.76,34.78,34.71,34.71,111300.0,27.2806,27.2963,27.2413,27.2413,111300.0
2014-01-07 11:40:00,34.71,34.77,34.71,34.76,97800.0,27.2413,27.2884,27.2413,27.2806,97800.0
2014-01-07 11:50:00,34.76,34.78,34.73,34.74,113700.0,27.2806,27.2963,27.257,27.2649,113700.0
2014-01-07 12:00:00,34.75,34.76,34.72,34.74,96000.0,27.2727,27.2806,27.2492,27.2649,96000.0
2014-01-07 12:10:00,34.74,34.75,34.72,34.72,80500.0,27.2649,27.2727,27.2492,27.2492,80500.0
2014-01-07 12:20:00,34.72,34.73,34.7,34.7,172100.0,27.2492,27.257,27.2335,27.2335,172100.0
2014-01-07 12:30:00,34.71,34.76,34.7,34.75,93800.0,27.2413,27.2806,27.2335,27.2727,93800.0
2014-01-07 12:40:00,34.76,34.76,34.74,34.76,54300.0,27.2806,27.2806,27.2649,27.2806,54300.0
2014-01-07 12:50:00,34.76,34.78,34.73,34.78,55300.0,27.2806,27.2963,27.257,27.2963,55300.0
2014-01-07 13:00:00,34.78,34.79,34.76,34.77,91300.0,27.2963,27.3041,27.2806,27.2884,91300.0
2014-01-07 13:10:00,34.78,34.79,34.77,34.78,62600.0,27.2963,27.3041,27.2884,27.2963,62600.0
2014-01-07 13:20:00,34.79,34.79,34.76,34.76,46600.0,27.3041,27.3041,27.2806,27.2806,46600.0
2014-01-07 13:30:00,34.77,34.8,34.76,34.8,41900.0,27.2884,27.3119,27.2806,27.3119,41900.0
2014-01-07 13:40:00,34.8,34.8,34.79,34.79,33300.0,27.3119,27.3119,27.3041,27.3041,33300.0
2014-01-07 13:50:00,34.8,34.81,34.75,34.75,94700.0,27.3119,27.3198,27.2727,27.2727,94700.0
2014-01-07 14:00:00,34.76,34.76,34.71,34.72,85800.0,27.2806,27.2806,27.2413,27.2492,85800.0
2014-01-07 14:10:00,34.72,34.73,34.66,34.66,125700.0,27.2492,27.257,27.2021,27.2021,125700.0
2014-01-07 14:20:00,34.66,34.72,34.65,34.72,585500.0,27.2021,27.2492,27.1942,27.2492,585500.0
2014-01-07 14:30:00,34.72,34.77,34.7,34.72,347100.0,27.2492,27.2884,27.2335,27.2492,347100.0
2014-01-07 14:40:00,34.72,34.76,34.71,34.75,220600.0,27.2492,27.2806,27.2413,27.2727,220600.0
2014-01-07 14:50:00,34.75,34.76,34.74,34.76,97100.0,27.2727,27.2806,27.2649,27.2806,97100.0
2014-01-07 15:00:00,34.76,34.79,34.75,34.76,174000.0,27.2806,27.3041,27.2727,27.2806,174000.0
2014-01-07 15:10:00,34.77,34.79,34.76,34.78,138200.0,27.2884,27.3041,27.2806,27.2963,138200.0
2014-01-07 15:20:00,34.79,34.8,34.74,34.8,212600.0,27.3041,27.3119,27.2649,27.3119,212600.0
2014-01-07 15:30:00,34.8,34.82,34.78,34.81,218000.0,27.3119,27.3276,27.2963,27.3198,218000.0
2014-01-07 15:40:00,34.8,34.86,34.79,34.86,234100.0,27.3119,27.359,27.3041,27.359,234100.0
2014-01-07 15:50:00,34.86,34.91,34.77,34.78,590300.0,27.359,27.3983,27.2884,27.2963,590300.0
2014-01-08 09:30:00,34.7,34.84,34.61,34.69,201600.0,27.2335,27.3433,27.1628,27.2256,201600.0
2014-01-08 09:40:00,34.7,34.74,34.59,34.71,227200.0,27.2335,27.2649,27.1471,27.2413,227200.0
2014-01-08 09:50:00,34.71,34.75,34.59,34.75,320500.0,27.2413,27.2727,27.1471,27.2727,320500.0
2014-01-08 10:00:00,34.74,34.8,34.71,34.73,645900.0,27.2649,27.3119,27.2413,27.257,645900.0
2014-01-08 10:10:00,34.72,34.74,34.69,34.7,241300.0,27.2492,27.2649,27.2256,27.2335,241300.0
2014-01-08 10:20:00,34.7,34.75,34.66,34.7,269700.0,27.2335,27.2727,27.2021,27.2335,269700.0
2014-01-08 10:30:00,34.7,34.72,34.68,34.7,296800.0,27.2335,27.2492,27.2178,27.2335,296800.0
2014-01-08 10:40:00,34.7,34.71,34.68,34.69,207100.0,27.2335,27.2413,27.2178,27.2256,207100.0
2014-01-08 10:50:00,34.69,34.71,34.64,34.64,142800.0,27.2256,27.2413,27.1864,27.1864,142800.0
2014-01-08 11:00:00,34.64,34.68,34.64,34.65,159500.0,27.1864,27.2178,27.1864,27.1942,159500.0
2014-01-08 11:10:00,34.64,34.66,34.62,34.63,177100.0,27.1864,27.2021,27.1707,27.1785,177100.0
2014-01-08 11:20:00,34.64,34.65,34.62,34.64,113700.0,27.1864,27.1942,27.1707,27.1864,113700.0
2014-01-08 11:30:00,34.64,34.7,34.64,34.69,97500.0,27.1864,27.2335,27.1864,27.2256,97500.0
2014-01-08 11:40:00,34.69,34.71,34.68,34.69,177900.0,27.2256,27.2413,27.2178,27.2256,177900.0
2014-01-08 11:50:00,34.69,34.71,34.69,34.69,100700.0,27.2256,27.2413,27.2256,27.2256,100700.0
2014-01-08 12:00:00,34.69,34.7,34.69,34.69,62500.0,27.2256,27.2335,27.2256,27.2256,62500.0
2014-01-08 12:10:00,34.69,34.7,34.69,34.7,138500.0,27.2256,27.2335,27.2256,27.2335,138500.0
2014-01-08 12:20:00,34.7,34.74,34.69,34.73,248400.0,27.2335,27.2649,27.2256,27.257,248400.0
2014-01-08 12:30:00,34.73,34.75,34.72,34.72,100200.0,27.257,27.2727,27.2492,27.2492,100200.0
2014-01-08 12:40:00,34.73,34.73,34.69,34.71,145000.0,27.257,27.257,27.2256,27.2413,145000.0
2014-01-08 12:50:00,34.71,34.72,34.67,34.67,137200.0,27.2413,27.2492,27.2099,27.2099,137200.0
2014-01-08 13:00:00,34.67,34.71,34.66,34.7,83100.0,27.2099,27.2413,27.2021,27.2335,83100.0
2014-01-08 13:10:00,34.7,34.79,34.7,34.75,202400.0,27.2335,27.3041,27.2335,27.2727,202400.0
2014-01-08 13:20:00,34.76,34.76,34.67,34.72,192200.0,27.2806,27.2806,27.2099,27.2492,192200.0
2014-01-08 13:30:00,34.71,34.71,34.69,34.69,120500.0,27.2413,27.2413,27.2256,27.2256,120500.0
2014-01-08 13:40:00,34.69,34.71,34.67,34.69,158800.0,27.2256,27.2413,27.2099,27.2256,158800.0
2014-01-08 13:50:00,34.69,34.7,34.64,34.7,130700.0,27.2256,27.2335,27.1864,27.2335,130700.0
2014-01-08 14:00:00,34.69,34.76,34.64,34.65,219500.0,27.2256,27.2806,27.1864,27.1942,219500.0
2014-01-08 14:10:00,34.65,34.72,34.64,34.68,126900.0,27.1942,27.2492,27.1864,27.2178,126900.0
2014-01-08 14:20:00,34.68,34.73,34.67,34.69,98100.0,27.2178,27.257,27.2099,27.2256,98100.0
2014-01-08 14:30:00,34.68,34.75,34.67,34.72,160700.0,27.2178,27.2727,27.2099,27.2492,160700.0
2014-01-08 14:40:00,34.73,34.75,34.7,34.72,125400.0,27.257,27.2727,27.2335,27.2492,125400.0
2014-01-08 14:50:00,34.73,34.75,34.7,34.73,98000.0,27.257,27.2727,27.2335,27.257,98000.0
2014-01-08 15:00:00,34.72,34.76,34.71,34.75,157400.0,27.2492,27.2806,27.2413,27.2727,157400.0
2014-01-08 15:10:00,34.74,34.75,34.72,34.73,209300.0,27.2649,27.2727,27.2492,27.257,209300.0
2014-01-08 15:20:00,34.73,34.75,34.7,34.71,195700.0,27.257,27.2727,27.2335,27.2413,195700.0
2014-01-08 15:30:00,34.71,34.75,34.71,34.75,229600.0,27.2413,27.2727,27.2413,27.2727,229600.0
2014-01-08 15:40:00,34.75,34.84,34.73,34.8,511300.0,27.2727,27.3433,27.257,27.3119,511300.0
2014-01-08 15:50:00,34.81,34.86,34.76,34.81,904600.0,27.3198,27.359,27.2806,27.3198,904600.0
2014-01-09 09:30:00,34.58,34.95,34.55,34.88,430000.0,27.1393,27.4297,27.1157,27.3747,430000.0
2014-01-09 09:40:00,34.88,35.06,34.86,35.04,297300.0,27.3747,27.516,27.359,27.5003,297300.0
2014-01-09 09:50:00,35.04,35.07,35.0,35.06,261900.0,27.5003,27.5239,27.4689,27.516,261900.0
2014-01-09 10:00:00,35.07,35.09,35.0,35.01,289900.0,27.5239,27.5395,27.4689,27.4768,289900.0
2014-01-09 10:10:00,35.01,35.12,34.99,35.11,518300.0,27.4768,27.5631,27.4611,27.5552,518300.0
2014-01-09 10:20:00,35.11,35.28,35.09,35.26,513100.0,27.5552,27.6887,27.5395,27.673,513100.0
2014-01-09 10:30:00,35.26,35.27,35.18,35.21,181700.0,27.673,27.6808,27.6102,27.6337,181700.0
2014-01-09 10:40:00,35.2,35.24,35.05,35.08,340400.0,27.6259,27.6573,27.5082,27.5317,340400.0
2014-01-09 10:50:00,35.07,35.08,35.0,35.07,348000.0,27.5239,27.5317,27.4689,27.5239,348000.0
2014-01-09 11:00:00,35.07,35.08,35.0,35.0,146000.0,27.5239,27.5317,27.4689,27.4689,146000.0
2014-01-09 11:10:00,35.01,35.1,35.0,35.08,456700.0,27.4768,27.5474,27.4689,27.5317,456700.0
2014-01-09 11:20:00,35.07,35.18,35.06,35.18,239500.0,27.5239,27.6102,27.516,27.6102,239500.0
2014-01-09 11:30:00,35.17,35.22,35.15,35.18,201600.0,27.6023,27.6416,27.5866,27.6102,201600.0
2014-01-09 11:40:00,35.18,35.22,35.18,35.2,112500.0,27.6102,27.6416,27.6102,27.6259,112500.0
2014-01-09 11:50:00,35.19,35.21,35.09,35.09,108400.0,27.618,27.6337,27.5395,27.5395,108400.0
2014-01-09 12:00:00,35.09,35.14,35.07,35.07,164000.0,27.5395,27.5788,27.5239,27.5239,164000.0
2014-01-09 12:10:00,35.07,35.07,35.02,35.03,87100.0,27.5239,27.5239,27.4846,27.4925,87100.0
2014-01-09 12:20:00,35.02,35.07,35.0,35.0,157300.0,27.4846,27.5239,27.4689,27.4689,157300.0
2014-01-09 12:30:00,35.0,35.17,35.0,35.14,245400.0,27.4689,27.6023,27.4689,27.5788,245400.0
2014-01-09 12:40:00,35.13,35.2,35.13,35.2,103500.0,27.5709,27.6259,27.5709,27.6259,103500.0
2014-01-09 12:50:00,35.2,35.23,35.16,35.23,76600.0,27.6259,27.6494,27.5945,27.6494,76600.0
2014-01-09 13:00:00,35.22,35.24,35.17,35.17,72500.0,27.6416,27.6573,27.6023,27.6023,72500.0
2014-01-09 13:10:00,35.17,35.18,35.13,35.14,89900.0,27.6023,27.6102,27.5709,27.5788,89900.0
2014-01-09 13:20:00,35.14,35.15,35.09,35.12,116800.0,27.5788,27.5866,27.5395,27.5631,116800.0
2014-01-09 13:30:00,35.12,35.13,35.03,35.05,116400.0,27.5631,27.5709,27.4925,27.5082,116400.0
2014-01-09 13:40:00,35.05,35.05,35.02,35.02,35100.0,27.5082,27.5082,27.4846,27.4846,35100.0
2014-01-09 13:50:00,35.02,35.05,35.0,35.03,121600.0,27.4846,27.5082,27.4689,27.4925,121600.0
2014-01-09 14:00:00,35.03,35.05,35.01,35.04,118200.0,27.4925,27.5082,27.4768,27.5003,118200.0
2014-01-09 14:10:00,35.04,35.05,35.01,35.01,75500.0,27.5003,27.5082,27.4768,27.4768,75500.0
2014-01-09 14:20:00,35.01,35.05,35.01,35.02,56400.0,27.4768,27.5082,27.4768,27.4846,56400.0
2014-01-09 14:30:00,35.02,35.02,35.0,35.01,113600.0,27.4846,27.4846,27.4689,27.4768,113600.0
2014-01-09 14:40:00,35.02,35.07,35.01,35.07,131600.0,27.4846,27.5239,27.4768,27.5239,131600.0
2014-01-09 14:50:00,35.07,35.11,35.07,35.09,223800.0,27.5239,27.5552,27.5239,27.5395,223800.0
2014-01-09 15:00:00,35.09,35.17,35.09,35.16,176700.0,27.5395,27.6023,27.5395,27.5945,176700.0
2014-01-09 15:10:00,35.17,35.23,35.16,35.22,445600.0,27.6023,27.6494,27.5945,27.6416,445600.0
2014-01-09 15:20:00,35.21,35.28,35.2,35.26,440000.0,27.6337,27.6887,27.6259,27.673,440000.0
2014-01-09 15:30:00,35.26,35.32,35.26,35.3,932400.0,27.673,27.7201,27.673,27.7044,932400.0
2014-01-09 15:40:00,35.31,35.37,35.29,35.36,449200.0,27.7122,27.7593,27.6965,27.7515,449200.0
2014-01-09 15:50:00,35.36,35.4,35.32,35.37,874600.0,27.7515,27.7828,27.7201,27.7593,874600.0
2014-01-10 09:30:00,35.49,35.5,35.27,35.27,399600.0,27.8535,27.8613,27.6808,27.6808,399600.0
2014-01-10 09:40:00,35.27,35.35,35.25,35.29,180700.0,27.6808,27.7436,27.6651,27.6965,180700.0
2014-01-10 09:50:00,35.28,35.35,35.25,35.25,150100.0,27.6887,27.7436,27.6651,27.6651,150100.0
2014-01-10 10:00:00,35.25,35.3,35.21,35.3,605000.0,27.6651,27.7044,27.6337,27.7044,605000.0
2014-01-10 10:10:00,35.3,35.34,35.24,35.27,586400.0,27.7044,27.7358,27.6573,27.6808,586400.0
2014-01-10 10:20:00,35.27,35.34,35.26,35.28,617700.0,27.6808,27.7358,27.673,27.6887,617700.0
2014-01-10 10:30:00,35.28,35.33,35.27,35.28,163900.0,27.6887,27.7279,27.6808,27.6887,163900.0
2014-01-10 10:40:00,35.28,35.37,35.27,35.33,195400.0,27.6887,27.7593,27.6808,27.7279,195400.0
2014-01-10 10:50:00,35.33,35.45,35.33,35.4,142800.0,27.7279,27.8221,27.7279,27.7828,142800.0
2014-01-10 11:00:00,35.39,35.42,35.36,35.4,116600.0,27.775,27.7985,27.7515,27.7828,116600.0
2014-01-10 11:10:00,35.41,35.41,35.29,35.3,153700.0,27.7907,27.7907,27.6965,27.7044,153700.0
2014-01-10 11:20:00,35.31,35.32,35.25,35.25,370400.0,27.7122,27.7201,27.6651,27.6651,370400.0
2014-01-10 11:30:00,35.25,35.34,35.25,35.31,278200.0,27.6651,27.7358,27.6651,27.7122,278200.0
2014-01-10 11:40:00,35.3,35.37,35.28,35.37,224900.0,27.7044,27.7593,27.6887,27.7593,224900.0
2014-01-10 11:50:00,35.37,35.41,35.35,35.4,103500.0,27.7593,27.7907,27.7436,27.7828,103500.0
2014-01-10 12:00:00,35.4,35.5,35.38,35.5,271200.0,27.7828,27.8613,27.7671,27.8613,271200.0
2014-01-10 12:10:00,35.5,35.58,35.47,35.53,227900.0,27.8613,27.9241,27.8378,27.8849,227900.0
2014-01-10 12:20:00,35.53,35.54,35.49,35.5,140100.0,27.8849,27.8927,27.8535,27.8613,140100.0
2014-01-10 12:30:00,35.5,35.51,35.48,35.48,63800.0,27.8613,27.8692,27.8456,27.8456,63800.0
2014-01-10 12:40:00,35.49,35.56,35.48,35.51,113000.0,27.8535,27.9084,27.8456,27.8692,113000.0
2014-01-10 12:50:00,35.52,35.55,35.49,35.49,126900.0,27.877,27.9006,27.8535,27.8535,126900.0
2014-01-10 13:00:00,35.5,35.53,35.48,35.52,85700.0,27.8613,27.8849,27.8456,27.877,85700.0
2014-01-10 13:10:00,35.52,35.52,35.5,35.52,102600.0,27.877,27.877,27.8613,27.877,102600.0
2014-01-10 13:20:00,35.52,35.53,35.51,35.53,49200.0,27.877,27.8849,27.8692,27.8849,49200.0
2014-01-10 13:30:00,35.52,35.53,35.52,35.52,79800.0,27.877,27.8849,27.877,27.877,79800.0
2014-01-10 13:40:00,35.53,35.55,35.52,35.54,49600.0,27.8849,27.9006,27.877,27.8927,49600.0
2014-01-10 13:50:00,35.55,35.57,35.53,35.54,157100.0,27.9006,27.9163,27.8849,27.8927,157100.0
2014-01-10 14:00:00,35.54,35.57,35.53,35.56,108200.0,27.8927,27.9163,27.8849,27.9084,108200.0
2014-01-10 14:10:00,35.57,35.58,35.54,35.55,265400.0,27.9163,27.9241,27.8927,27.9006,265400.0
2014-01-10 14:20:00,35.55,35.6,35.54,35.59,134700.0,27.9006,27.9398,27.8927,27.932,134700.0
2014-01-10 14:30:00,35.59,35.61,35.58,35.61,173800.0,27.932,27.9477,27.9241,27.9477,173800.0
2014-01-10 14:40:00,35.61,35.62,35.59,35.6,176800.0,27.9477,27.9555,27.932,27.9398,176800.0
2014-01-10 14:50:00,35.6,35.68,35.59,35.67,291500.0,27.9398,28.0026,27.932,27.9947,291500.0
2014-01-10 15:00:00,35.68,35.73,35.65,35.65,865300.0,28.0026,28.0418,27.979,27.979,865300.0
2014-01-10 15:10:00,35.66,35.72,35.65,35.7,193700.0,27.9869,28.034,27.979,28.0183,193700.0
2014-01-10 15:20:00,35.7,35.75,35.7,35.75,248200.0,28.0183,28.0575,28.0183,28.0575,248200.0
2014-01-10 15:30:00,35.74,35.79,35.73,35.76,535100.0,28.0497,28.0889,28.0418,28.0654,535100.0
2014-01-10 15:40:00,35.76,35.79,35.75,35.77,896800.0,28.0654,28.0889,28.0575,28.0732,896800.0
2014-01-10 15:50:00,35.77,35.84,35.77,35.8,1432000.0,28.0732,28.1282,28.0732,28.0968,1432000.0
2014-01-13 09:30:00,35.58,35.79,35.43,35.45,579400.0,27.9241,28.0889,27.8064,27.8221,579400.0
2014-01-13 09:40:00,35.46,35.62,35.45,35.51,479300.0,27.8299,27.9555,27.8221,27.8692,479300.0
2014-01-13 09:50:00,35.52,35.56,35.45,35.53,804500.0,27.877,27.9084,27.8221,27.8849,804500.0
2014-01-13 10:00:00,35.53,35.6,35.5,35.55,566400.0,27.8849,27.9398,27.8613,27.9006,566400.0
2014-01-13 10:10:00,35.55,35.59,35.49,35.57,697000.0,27.9006,27.932,27.8535,27.9163,697000.0
2014-01-13 10:20:00,35.57,35.63,35.55,35.63,310800.0,27.9163,27.9634,27.9006,27.9634,310800.0
2014-01-13 10:30:00,35.63,35.69,35.56,35.69,553000.0,27.9634,28.0104,27.9084,28.0104,553000.0
2014-01-13 10:40:00,35.69,35.74,35.65,35.71,181300.0,28.0104,28.0497,27.979,28.0261,181300.0
2014-01-13 10:50:00,35.72,35.72,35.67,35.7,79000.0,28.034,28.034,27.9947,28.0183,79000.0
2014-01-13 11:00:00,35.7,35.7,35.55,35.57,248100.0,28.0183,28.0183,27.9006,27.9163,248100.0
2014-01-13 11:10:00,35.57,35.61,35.57,35.61,1638100.0,27.9163,27.9477,27.9163,27.9477,1638100.0
2014-01-13 11:20:00,35.61,35.61,35.54,35.56,71600.0,27.9477,27.9477,27.8927,27.9084,71600.0
2014-01-13 11:30:00,35.55,35.58,35.53,35.58,70400.0,27.9006,27.9241,27.8849,27.9241,70400.0
2014-01-13 11:40:00,35.59,35.6,35.56,35.56,61800.0,27.932,27.9398,27.9084,27.9084,61800.0
2014-01-13 11:50:00,35.56,35.58,35.56,35.58,61200.0,27.9084,27.9241,27.9084,27.9241,61200.0
2014-01-13 12:00:00,35.58,35.58,35.43,35.44,146400.0,27.9241,27.9241,27.8064,27.8142,146400.0
2014-01-13 12:10:00,35.44,35.49,35.41,35.48,71900.0,27.8142,27.8535,27.7907,27.8456,71900.0
2014-01-13 12:20:00,35.48,35.5,35.35,35.37,132700.0,27.8456,27.8613,27.7436,27.7593,132700.0
2014-01-13 12:30:00,35.36,35.36,35.24,35.27,156300.0,27.7515,27.7515,27.6573,27.6808,156300.0
2014-01-13 12:40:00,35.28,35.31,35.23,35.23,88100.0,27.6887,27.7122,27.6494,27.6494,88100.0
2014-01-13 12:50:00,35.23,35.27,35.21,35.23,69700.0,27.6494,27.6808,27.6337,27.6494,69700.0
2014-01-13 13:00:00,35.22,35.24,35.17,35.19,112300.0,27.6416,27.6573,27.6023,27.618,112300.0
2014-01-13 13:10:00,35.2,35.22,35.11,35.15,106700.0,27.6259,27.6416,27.5552,27.5866,106700.0
2014-01-13 13:20:00,35.16,35.24,35.15,35.23,107900.0,27.5945,27.6573,27.5866,27.6494,107900.0
2014-01-13 13:30:00,35.23,35.27,35.22,35.26,119500.0,27.6494,27.6808,27.6416,27.673,119500.0
2014-01-13 13:40:00,35.26,35.27,35.24,35.25,141100.0,27.673,27.6808,27.6573,27.6651,141100.0
2014-01-13 13:50:00,35.25,35.32,35.25,35.31,92500.0,27.6651,27.7201,27.6651,27.7122,92500.0
2014-01-13 14:00:00,35.31,35.31,35.25,35.26,98300.0,27.7122,27.7122,27.6651,27.673,98300.0
2014-01-13 14:10:00,35.26,35.3,35.24,35.25,132500.0,27.673,27.7044,27.6573,27.6651,132500.0
2014-01-13 14:20:00,35.25,35.29,35.24,35.25,153300.0,27.6651,27.6965,27.6573,27.6651,153300.0
2014-01-13 14:30:00,35.25,35.31,35.25,35.28,112600.0,27.6651,27.7122,27.6651,27.6887,112600.0
2014-01-13 14:40:00,35.28,35.28,35.24,35.26,126100.0,27.6887,27.6887,27.6573,27.673,126100.0
2014-01-13 14:50:00,35.26,35.29,35.24,35.26,251500.0,27.673,27.6965,27.6573,27.673,251500.0
2014-01-13 15:00:00,35.26,35.26,35.23,35.25,326300.0,27.673,27.673,27.6494,27.6651,326300.0
2014-01-13 15:10:00,35.25,35.26,35.21,35.24,274300.0,27.6651,27.673,27.6337,27.6573,274300.0
2014-01-13 15:20:00,35.23,35.24,35.17,35.21,383500.0,27.6494,27.6573,27.6023,27.6337,383500.0
2014-01-13 15:30:00,35.21,35.22,35.16,35.2,343100.0,27.6337,27.6416,27.5945,27.6259,343100.0
2014-01-13 15:40:00,35.19,35.2,35.15,35.19,292000.0,27.618,27.6259,27.5866,27.618,292000.0
2014-01-13 15:50:00,35.18,35.21,35.18,35.2,544300.0,27.6102,27.6337,27.6102,27.6259,544300.0
2014-01-14 09:30:00,34.41,35.36,34.23,35.27,805700.0,27.0059,27.7515,26.8646,27.6808,805700.0
2014-01-14 09:40:00,35.28,35.32,35.22,35.25,637600.0,27.6887,27.7201,27.6416,27.6651,637600.0
2014-01-14 09:50:00,35.26,35.31,35.22,35.27,452100.0,27.673,27.7122,27.6416,27.6808,452100.0
2014-01-14 10:00:00,35.27,35.41,35.27,35.35,182100.0,27.6808,27.7907,27.6808,27.7436,182100.0
2014-01-14 10:10:00,35.35,35.5,35.35,35.47,148400.0,27.7436,27.8613,27.7436,27.8378,148400.0
2014-01-14 10:20:00,35.49,35.52,35.41,35.48,169200.0,27.8535,27.877,27.7907,27.8456,169200.0
2014-01-14 10:30:00,35.48,35.54,35.43,35.43,73900.0,27.8456,27.8927,27.8064,27.8064,73900.0
2014-01-14 10:40:00,35.44,35.53,35.43,35.44,114400.0,27.8142,27.8849,27.8064,27.8142,114400.0
2014-01-14 10:50:00,35.44,35.47,35.43,35.47,113600.0,27.8142,27.8378,27.8064,27.8378,113600.0
2014-01-14 11:00:00,35.47,35.48,35.45,35.45,93200.0,27.8378,27.8456,27.8221,27.8221,93200.0
2014-01-14 11:10:00,35.45,35.5,35.45,35.48,173900.0,27.8221,27.8613,27.8221,27.8456,173900.0
2014-01-14 11:20:00,35.48,35.49,35.43,35.47,341100.0,27.8456,27.8535,27.8064,27.8378,341100.0
2014-01-14 11:30:00,35.47,35.55,35.47,35.53,118800.0,27.8378,27.9006,27.8378,27.8849,118800.0
2014-01-14 11:40:00,35.54,35.58,35.52,35.55,169400.0,27.8927,27.9241,27.877,27.9006,169400.0
2014-01-14 11:50:00,35.54,35.56,35.51,35.54,46600.0,27.8927,27.9084,27.8692,27.8927,46600.0
2014-01-14 12:00:00,35.54,35.6,35.53,35.58,38700.0,27.8927,27.9398,27.8849,27.9241,38700.0
2014-01-14 12:10:00,35.59,35.63,35.57,35.58,117800.0,27.932,27.9634,27.9163,27.9241,117800.0
2014-01-14 12:20:00,35.58,35.63,35.55,35.55,216900.0,27.9241,27.9634,27.9006,27.9006,216900.0
2014-01-14 12:30:00,35.55,35.58,35.51,35.55,111900.0,27.9006,27.9241,27.8692,27.9006,111900.0
2014-01-14 12:40:00,35.55,35.57,35.45,35.46,570700.0,27.9006,27.9163,27.8221,27.8299,570700.0
2014-01-14 12:50:00,35.46,35.52,35.43,35.48,105000.0,27.8299,27.877,27.8064,27.8456,105000.0
2014-01-14 13:00:00,35.48,35.49,35.43,35.43,90000.0,27.8456,27.8535,27.8064,27.8064,90000.0
2014-01-14 13:10:00,35.43,35.53,35.41,35.51,119600.0,27.8064,27.8849,27.7907,27.8692,119600.0
2014-01-14 13:20:00,35.5,35.51,35.46,35.47,47300.0,27.8613,27.8692,27.8299,27.8378,47300.0
2014-01-14 13:30:00,35.47,35.52,35.44,35.5,154000.0,27.8378,27.877,27.8142,27.8613,154000.0
2014-01-14 13:40:00,35.5,35.51,35.45,35.45,124200.0,27.8613,27.8692,27.8221,27.8221,124200.0
2014-01-14 13:50:00,35.46,35.5,35.44,35.47,66200.0,27.8299,27.8613,27.8142,27.8378,66200.0
2014-01-14 14:00:00,35.47,35.49,35.44,35.45,56000.0,27.8378,27.8535,27.8142,27.8221,56000.0
2014-01-14 14:10:00,35.46,35.52,35.45,35.5,128700.0,27.8299,27.877,27.8221,27.8613,128700.0
2014-01-14 14:20:00,35.49,35.54,35.45,35.47,293800.0,27.8535,27.8927,27.8221,27.8378,293800.0
2014-01-14 14:30:00,35.48,35.5,35.44,35.44,80300.0,27.8456,27.8613,27.8142,27.8142,80300.0
2014-01-14 14:40:00,35.45,35.48,35.4,35.46,91000.0,27.8221,27.8456,27.7828,27.8299,91000.0
2014-01-14 14:50:00,35.47,35.47,35.38,35.39,128100.0,27.8378,27.8378,27.7671,27.775,128100.0
2014-01-14 15:00:00,35.39,35.43,35.38,35.43,69300.0,27.775,27.8064,27.7671,27.8064,69300.0
2014-01-14 15:10:00,35.43,35.47,35.42,35.45,86200.0,27.8064,27.8378,27.7985,27.8221,86200.0
2014-01-14 15:20:00,35.46,35.51,35.44,35.48,187200.0,27.8299,27.8692,27.8142,27.8456,187200.0
2014-01-14 15:30:00,35.48,35.51,35.47,35.49,142500.0,27.8456,27.8692,27.8378,27.8535,142500.0
2014-01-14 15:40:00,35.49,35.5,35.4,35.47,389400.0,27.8535,27.8613,27.7828,27.8378,389400.0
2014-01-14 15:50:00,35.46,35.46,35.37,35.4,708000.0,27.8299,27.8299,27.7593,27.7828,708000.0
2014-01-15 09:30:00,35.33,35.42,35.2,35.28,337600.0,27.7279,27.7985,27.6259,27.6887,337600.0
2014-01-15 09:40:00,35.29,35.46,35.29,35.46,179900.0,27.6965,27.8299,27.6965,27.8299,179900.0
2014-01-15 09:50:00,35.45,35.53,35.38,35.42,161100.0,27.8221,27.8849,27.7671,27.7985,161100.0
2014-01-15 10:00:00,35.42,35.55,35.42,35.5,459000.0,27.7985,27.9006,27.7985,27.8613,459000.0
2014-01-15 10:10:00,35.5,35.62,35.49,35.61,201100.0,27.8613,27.9555,27.8535,27.9477,201100.0
2014-01-15 10:20:00,35.62,35.68,35.61,35.62,176700.0,27.9555,28.0026,27.9477,27.9555,176700.0
2014-01-15 10:30:00,35.63,35.72,35.61,35.61,126500.0,27.9634,28.034,27.9477,27.9477,126500.0
2014-01-15 10:40:00,35.61,35.71,35.61,35.7,119900.0,27.9477,28.0261,27.9477,28.0183,119900.0
2014-01-15 10:50:00,35.7,35.74,35.67,35.73,132100.0,28.0183,28.0497,27.9947,28.0418,132100.0
2014-01-15 11:00:00,35.74,35.74,35.64,35.67,296000.0,28.0497,28.0497,27.9712,27.9947,296000.0
2014-01-15 11:10:00,35.68,35.73,35.66,35.7,174800.0,28.0026,28.0418,27.9869,28.0183,174800.0
2014-01-15 11:20:00,35.7,35.7,35.51,35.51,198600.0,28.0183,28.0183,27.8692,27.8692,198600.0
2014-01-15 11:30:00,35.51,35.53,35.46,35.52,171900.0,27.8692,27.8849,27.8299,27.877,171900.0
2014-01-15 11:40:00,35.52,35.55,35.48,35.49,112400.0,27.877,27.9006,27.8456,27.8535,112400.0
2014-01-15 11:50:00,35.49,35.51,35.42,35.5,179700.0,27.8535,27.8692,27.7985,27.8613,179700.0
2014-01-15 12:00:00,35.5,35.54,35.49,35.49,117900.0,27.8613,27.8927,27.8535,27.8535,117900.0
2014-01-15 12:10:00,35.49,35.51,35.49,35.5,115800.0,27.8535,27.8692,27.8535,27.8613,115800.0
2014-01-15 12:20:00,35.5,35.51,35.49,35.49,108000.0,27.8613,27.8692,27.8535,27.8535,108000.0
2014-01-15 12:30:00,35.49,35.67,35.49,35.65,415200.0,27.8535,27.9947,27.8535,27.979,415200.0
2014-01-15 12:40:00,35.65,35.76,35.65,35.75,267200.0,27.979,28.0654,27.979,28.0575,267200.0
2014-01-15 12:50:00,35.76,35.76,35.65,35.7,118400.0,28.0654,28.0654,27.979,28.0183,118400.0
2014-01-15 13:00:00,35.7,35.77,35.7,35.73,483700.0,28.0183,28.0732,28.0183,28.0418,483700.0
2014-01-15 13:10:00,35.73,35.73,35.69,35.72,64200.0,28.0418,28.0418,28.0104,28.034,64200.0
2014-01-15 13:20:00,35.71,35.73,35.69,35.7,90300.0,28.0261,28.0418,28.0104,28.0183,90300.0
2014-01-15 13:30:00,35.7,35.77,35.69,35.75,140400.0,28.0183,28.0732,28.0104,28.0575,140400.0
2014-01-15 13:40:00,35.76,35.78,35.72,35.78,54500.0,28.0654,28.0811,28.034,28.0811,54500.0
2014-01-15 13:50:00,35.78,35.84,35.78,35.82,339100.0,28.0811,28.1282,28.0811,28.1125,339100.0
2014-01-15 14:00:00,35.81,35.86,35.81,35.85,175400.0,28.1046,28.1439,28.1046,28.136,175400.0
2014-01-15 14:10:00,35.85,35.86,35.79,35.8,132700.0,28.136,28.1439,28.0889,28.0968,132700.0
2014-01-15 14:20:00,35.8,35.83,35.8,35.8,89000.0,28.0968,28.1203,28.0968,28.0968,89000.0
2014-01-15 14:30:00,35.8,35.81,35.8,35.8,88100.0,28.0968,28.1046,28.0968,28.0968,88100.0
2014-01-15 14:40:00,35.8,35.84,35.8,35.83,270000.0,28.0968,28.1282,28.0968,28.1203,270000.0
2014-01-15 14:50:00,35.83,35.89,35.82,35.87,1850600.0,28.1203,28.1674,28.1125,28.1517,1850600.0
2014-01-15 15:00:00,35.88,35.94,35.87,35.91,158300.0,28.1596,28.2066,28.1517,28.1831,158300.0
2014-01-15 15:10:00,35.91,35.93,35.73,35.73,272600.0,28.1831,28.1988,28.0418,28.0418,272600.0
2014-01-15 15:20:00,35.74,35.77,35.69,35.7,148400.0,28.0497,28.0732,28.0104,28.0183,148400.0
2014-01-15 15:30:00,35.7,35.75,35.7,35.75,172600.0,28.0183,28.0575,28.0183,28.0575,172600.0
2014-01-15 15:40:00,35.75,35.75,35.68,35.69,578000.0,28.0575,28.0575,28.0026,28.0104,578000.0
2014-01-15 15:50:00,35.69,35.74,35.63,35.69,768500.0,28.0104,28.0497,27.9634,28.0104,768500.0
2014-01-16 09:30:00,35.63,35.67,35.31,35.41,314300.0,27.9634,27.9947,27.7122,27.7907,314300.0
2014-01-16 09:40:00,35.42,35.65,35.42,35.65,165800.0,27.7985,27.979,27.7985,27.979,165800.0
2014-01-16 09:50:00,35.65,35.75,35.64,35.65,126200.0,27.979,28.0575,27.9712,27.979,126200.0
2014-01-16 10:00:00,35.64,35.87,35.64,35.77,313100.0,27.9712,28.1517,27.9712,28.0732,313100.0
2014-01-16 10:10:00,35.77,35.89,35.77,35.85,462100.0,28.0732,28.1674,28.0732,28.136,462100.0
2014-01-16 10:20:00,35.84,35.9,35.79,35.86,313400.0,28.1282,28.1753,28.0889,28.1439,313400.0
2014-01-16 10:30:00,35.86,35.95,35.86,35.94,242600.0,28.1439,28.2145,28.1439,28.2066,242600.0
2014-01-16 10:40:00,35.94,35.95,35.87,35.88,196400.0,28.2066,28.2145,28.1517,28.1596,196400.0
2014-01-16 10:50:00,35.88,35.89,35.83,35.88,176900.0,28.1596,28.1674,28.1203,28.1596,176900.0
2014-01-16 11:00:00,35.87,35.9,35.8,35.82,269800.0,28.1517,28.1753,28.0968,28.1125,269800.0
2014-01-16 11:10:00,35.83,35.86,35.79,35.86,138900.0,28.1203,28.1439,28.0889,28.1439,138900.0
2014-01-16 11:20:00,35.86,35.87,35.83,35.85,101400.0,28.1439,28.1517,28.1203,28.136,101400.0
2014-01-16 11:30:00,35.85,35.86,35.8,35.84,118900.0,28.136,28.1439,28.0968,28.1282,118900.0
2014-01-16 11:40:00,35.84,35.86,35.75,35.75,157000.0,28.1282,28.1439,28.0575,28.0575,157000.0
2014-01-16 11:50:00,35.75,35.82,35.75,35.79,283000.0,28.0575,28.1125,28.0575,28.0889,283000.0
2014-01-16 12:00:00,35.79,35.82,35.78,35.8,135300.0,28.0889,28.1125,28.0811,28.0968,135300.0
2014-01-16 12:10:00,35.8,35.8,35.77,35.78,137800.0,28.0968,28.0968,28.0732,28.0811,137800.0
2014-01-16 12:20:00,35.78,35.8,35.75,35.78,173800.0,28.0811,28.0968,28.0575,28.0811,173800.0
2014-01-16 12:30:00,35.78,35.82,35.78,35.81,105800.0,28.0811,28.1125,28.0811,28.1046,105800.0
2014-01-16 12:40:00,35.8,35.95,35.8,35.91,1031100.0,28.0968,28.2145,28.0968,28.1831,1031100.0
2014-01-16 12:50:00,35.91,35.92,35.84,35.85,536600.0,28.1831,28.191,28.1282,28.136,536600.0
2014-01-16 13:00:00,35.86,35.88,35.83,35.84,230500.0,28.1439,28.1596,28.1203,28.1282,230500.0
2014-01-16 13:10:00,35.85,35.88,35.82,35.86,127000.0,28.136,28.1596,28.1125,28.1439,127000.0
2014-01-16 13:20:00,35.86,35.89,35.86,35.86,127700.0,28.1439,28.1674,28.1439,28.1439,127700.0
2014-01-16 13:30:00,35.86,35.87,35.82,35.84,183300.0,28.1439,28.1517,28.1125,28.1282,183300.0
2014-01-16 13:40:00,35.83,35.87,35.83,35.87,81500.0,28.1203,28.1517,28.1203,28.1517,81500.0
2014-01-16 13:50:00,35.87,35.93,35.86,35.93,283800.0,28.1517,28.1988,28.1439,28.1988,283800.0
2014-01-16 14:00:00,35.93,35.97,35.93,35.97,746700.0,28.1988,28.2302,28.1988,28.2302,746700.0
2014-01-16 14:10:00,35.97,36.03,35.95,36.01,289600.0,28.2302,28.2773,28.2145,28.2616,289600.0
2014-01-16 14:20:00,36.0,36.02,35.96,36.0,260300.0,28.2537,28.2694,28.2223,28.2537,260300.0
2014-01-16 14:30:00,36.01,36.03,36.0,36.02,83200.0,28.2616,28.2773,28.2537,28.2694,83200.0
2014-01-16 14:40:00,36.03,36.05,35.98,35.99,185000.0,28.2773,28.293,28.238,28.2459,185000.0
2014-01-16 14:50:00,35.99,35.99,35.84,35.85,235600.0,28.2459,28.2459,28.1282,28.136,235600.0
2014-01-16 15:00:00,35.85,35.86,35.75,35.76,257300.0,28.136,28.1439,28.0575,28.0654,257300.0
2014-01-16 15:10:00,35.76,35.81,35.75,35.78,124600.0,28.0654,28.1046,28.0575,28.0811,124600.0
2014-01-16 15:20:00,35.79,35.83,35.78,35.81,114500.0,28.0889,28.1203,28.0811,28.1046,114500.0
2014-01-16 15:30:00,35.81,35.84,35.78,35.83,184400.0,28.1046,28.1282,28.0811,28.1203,184400.0
2014-01-16 15:40:00,35.83,35.83,35.74,35.75,588600.0,28.1203,28.1203,28.0497,28.0575,588600.0
2014-01-16 15:50:00,35.75,35.76,35.69,35.7,909400.0,28.0575,28.0654,28.0104,28.0183,909400.0
2014-01-17 09:30:00,35.48,35.68,35.22,35.32,3422800.0,27.8456,28.0026,27.6416,27.7201,3422800.0
2014-01-17 09:40:00,35.32,35.34,35.25,35.32,1582600.0,27.7201,27.7358,27.6651,27.7201,1582600.0
2014-01-17 09:50:00,35.32,35.34,35.28,35.31,640600.0,27.7201,27.7358,27.6887,27.7122,640600.0
2014-01-17 10:00:00,35.32,35.43,35.31,35.41,202800.0,27.7201,27.8064,27.7122,27.7907,202800.0
2014-01-17 10:10:00,35.41,35.48,35.4,35.41,344900.0,27.7907,27.8456,27.7828,27.7907,344900.0
2014-01-17 10:20:00,35.41,35.42,35.27,35.27,294600.0,27.7907,27.7985,27.6808,27.6808,294600.0
2014-01-17 10:30:00,35.28,35.35,35.26,35.35,472900.0,27.6887,27.7436,27.673,27.7436,472900.0
2014-01-17 10:40:00,35.35,35.41,35.34,35.41,230400.0,27.7436,27.7907,27.7358,27.7907,230400.0
2014-01-17 10:50:00,35.41,35.46,35.4,35.44,159500.0,27.7907,27.8299,27.7828,27.8142,159500.0
2014-01-17 11:00:00,35.45,35.47,35.38,35.39,243200.0,27.8221,27.8378,27.7671,27.775,243200.0
2014-01-17 11:10:00,35.39,35.4,35.29,35.3,290100.0,27.775,27.7828,27.6965,27.7044,290100.0
2014-01-17 11:20:00,35.29,35.32,35.29,35.29,217200.0,27.6965,27.7201,27.6965,27.6965,217200.0
2014-01-17 11:30:00,35.3,35.37,35.29,35.37,318900.0,27.7044,27.7593,27.6965,27.7593,318900.0
2014-01-17 11:40:00,35.37,35.39,35.35,35.37,165000.0,27.7593,27.775,27.7436,27.7593,165000.0
2014-01-17 11:50:00,35.37,35.39,35.34,35.34,95600.0,27.7593,27.775,27.7358,27.7358,95600.0
2014-01-17 12:00:00,35.35,35.36,35.33,35.33,88500.0,27.7436,27.7515,27.7279,27.7279,88500.0
2014-01-17 12:10:00,35.34,35.34,35.27,35.29,108600.0,27.7358,27.7358,27.6808,27.6965,108600.0
2014-01-17 12:20:00,35.28,35.34,35.28,35.33,115000.0,27.6887,27.7358,27.6887,27.7279,115000.0
2014-01-17 12:30:00,35.34,35.34,35.29,35.29,101100.0,27.7358,27.7358,27.6965,27.6965,101100.0
2014-01-17 12:40:00,35.29,35.3,35.27,35.28,60500.0,27.6965,27.7044,27.6808,27.6887,60500.0
2014-01-17 12:50:00,35.28,35.28,35.13,35.13,177300.0,27.6887,27.6887,27.5709,27.5709,177300.0
2014-01-17 13:00:00,35.13,35.14,35.1,35.1,215000.0,27.5709,27.5788,27.5474,27.5474,215000.0
2014-01-17 13:10:00,35.11,35.13,34.99,35.09,437700.0,27.5552,27.5709,27.4611,27.5395,437700.0
2014-01-17 13:20:00,35.08,35.1,35.06,35.09,85600.0,27.5317,27.5474,27.516,27.5395,85600.0
2014-01-17 13:30:00,35.08,35.09,35.0,35.01,314400.0,27.5317,27.5395,27.4689,27.4768,314400.0
2014-01-17 13:40:00,35.02,35.05,35.0,35.02,293300.0,27.4846,27.5082,27.4689,27.4846,293300.0
2014-01-17 13:50:00,35.02,35.09,35.01,35.06,160800.0,27.4846,27.5395,27.4768,27.516,160800.0
2014-01-17 14:00:00,35.07,35.11,35.05,35.09,116700.0,27.5239,27.5552,27.5082,27.5395,116700.0
2014-01-17 14:10:00,35.09,35.1,35.05,35.09,112300.0,27.5395,27.5474,27.5082,27.5395,112300.0
2014-01-17 14:20:00,35.09,35.1,35.05,35.07,119100.0,27.5395,27.5474,27.5082,27.5239,119100.0
2014-01-17 14:30:00,35.07,35.1,35.05,35.07,111600.0,27.5239,27.5474,27.5082,27.5239,111600.0
2014-01-17 14:40:00,35.07,35.07,35.02,35.04,135900.0,27.5239,27.5239,27.4846,27.5003,135900.0
2014-01-17 14:50:00,35.04,35.05,35.03,35.05,156000.0,27.5003,27.5082,27.4925,27.5082,156000.0
2014-01-17 15:00:00,35.05,35.07,35.03,35.03,304400.0,27.5082,27.5239,27.4925,27.4925,304400.0
2014-01-17 15:10:00,35.02,35.06,35.02,35.05,120800.0,27.4846,27.516,27.4846,27.5082,120800.0
2014-01-17 15:20:00,35.06,35.15,35.05,35.15,820400.0,27.516,27.5866,27.5082,27.5866,820400.0
2014-01-17 15:30:00,35.14,35.2,35.12,35.2,617800.0,27.5788,27.6259,27.5631,27.6259,617800.0
2014-01-17 15:40:00,35.2,35.26,35.19,35.26,496000.0,27.6259,27.673,27.618,27.673,496000.0
2014-01-17 15:50:00,35.25,35.32,35.23,35.23,1792900.0,27.6651,27.7201,27.6494,27.6494,1792900.0
2014-01-21 09:30:00,34.9,34.9,34.23,34.27,1433500.0,27.3904,27.3904,26.8646,26.896,1433500.0
2014-01-21 09:40:00,34.26,34.37,33.96,34.33,1524000.0,26.8881,26.9745,26.6527,26.9431,1524000.0
2014-01-21 09:50:00,34.32,34.9,34.26,34.39,2039900.0,26.9352,27.3904,26.8881,26.9902,2039900.0
2014-01-21 10:00:00,34.39,34.5,34.35,34.39,1557200.0,26.9902,27.0765,26.9588,26.9902,1557200.0
2014-01-21 10:10:00,34.39,34.4,34.24,34.38,713200.0,26.9902,26.998,26.8724,26.9823,713200.0
2014-01-21 10:20:00,34.38,34.4,34.28,34.33,2028900.0,26.9823,26.998,26.9038,26.9431,2028900.0
2014-01-21 10:30:00,34.32,34.35,34.27,34.3,511700.0,26.9352,26.9588,26.896,26.9195,511700.0
2014-01-21 10:40:00,34.3,34.34,34.24,34.24,990600.0,26.9195,26.9509,26.8724,26.8724,990600.0
2014-01-21 10:50:00,34.25,34.32,34.23,34.31,454700.0,26.8803,26.9352,26.8646,26.9274,454700.0
2014-01-21 11:00:00,34.3,34.32,34.23,34.25,474200.0,26.9195,26.9352,26.8646,26.8803,474200.0
2014-01-21 11:10:00,34.24,34.25,34.08,34.12,627400.0,26.8724,26.8803,26.7469,26.7783,627400.0
2014-01-21 11:20:00,34.12,34.23,34.11,34.23,643600.0,26.7783,26.8646,26.7704,26.8646,643600.0
2014-01-21 11:30:00,34.23,34.28,34.22,34.22,455500.0,26.8646,26.9038,26.8567,26.8567,455500.0
2014-01-21 11:40:00,34.22,34.25,34.18,34.25,213700.0,26.8567,26.8803,26.8254,26.8803,213700.0
2014-01-21 11:50:00,34.25,34.34,34.22,34.32,413300.0,26.8803,26.9509,26.8567,26.9352,413300.0
2014-01-21 12:00:00,34.31,34.38,34.29,34.35,376900.0,26.9274,26.9823,26.9117,26.9588,376900.0
2014-01-21 12:10:00,34.34,34.54,34.34,34.51,483200.0,26.9509,27.1079,26.9509,27.0843,483200.0
2014-01-21 12:20:00,34.51,34.59,34.46,34.57,489000.0,27.0843,27.1471,27.0451,27.1314,489000.0
2014-01-21 12:30:00,34.58,34.61,34.55,34.55,456700.0,27.1393,27.1628,27.1157,27.1157,456700.0
2014-01-21 12:40:00,34.55,34.63,34.5,34.51,550600.0,27.1157,27.1785,27.0765,27.0843,550600.0
2014-01-21 12:50:00,34.52,34.56,34.41,34.42,319200.0,27.0922,27.1236,27.0059,27.0137,319200.0
2014-01-21 13:00:00,34.42,34.5,34.41,34.48,430400.0,27.0137,27.0765,27.0059,27.0608,430400.0
2014-01-21 13:10:00,34.49,34.49,34.4,34.45,162500.0,27.0687,27.0687,26.998,27.0373,162500.0
2014-01-21 13:20:00,34.45,34.46,34.43,34.45,172000.0,27.0373,27.0451,27.0216,27.0373,172000.0
2014-01-21 13:30:00,34.45,34.55,34.45,34.52,243100.0,27.0373,27.1157,27.0373,27.0922,243100.0
2014-01-21 13:40:00,34.52,34.54,34.49,34.49,321100.0,27.0922,27.1079,27.0687,27.0687,321100.0
2014-01-21 13:50:00,34.49,34.5,34.41,34.48,382200.0,27.0687,27.0765,27.0059,27.0608,382200.0
2014-01-21 14:00:00,34.48,34.48,34.45,34.45,177500.0,27.0608,27.0608,27.0373,27.0373,177500.0
2014-01-21 14:10:00,34.45,34.46,34.33,34.34,372600.0,27.0373,27.0451,26.9431,26.9509,372600.0
2014-01-21 14:20:00,34.33,34.36,34.32,34.33,222000.0,26.9431,26.9666,26.9352,26.9431,222000.0
2014-01-21 14:30:00,34.33,34.36,34.29,34.36,367700.0,26.9431,26.9666,26.9117,26.9666,367700.0
2014-01-21 14:40:00,34.37,34.37,34.32,34.33,410400.0,26.9745,26.9745,26.9352,26.9431,410400.0
2014-01-21 14:50:00,34.32,34.34,34.3,34.34,297500.0,26.9352,26.9509,26.9195,26.9509,297500.0
2014-01-21 15:00:00,34.33,34.39,34.33,34.36,476800.0,26.9431,26.9902,26.9431,26.9666,476800.0
2014-01-21 15:10:00,34.37,34.4,34.36,34.4,266900.0,26.9745,26.998,26.9666,26.998,266900.0
2014-01-21 15:20:00,34.4,34.4,34.38,34.4,335200.0,26.998,26.998,26.9823,26.998,335200.0
2014-01-21 15:30:00,34.4,34.44,34.39,34.42,1706500.0,26.998,27.0294,26.9902,27.0137,1706500.0
2014-01-21 15:40:00,34.43,34.44,34.39,34.4,680800.0,27.0216,27.0294,26.9902,26.998,680800.0
2014-01-21 15:50:00,34.4,34.48,34.4,34.44,1398500.0,26.998,27.0608,26.998,27.0294,1398500.0
2014-01-22 09:30:00,34.58,34.68,34.44,34.58,552500.0,27.1393,27.2178,27.0294,27.1393,552500.0
2014-01-22 09:40:00,34.58,34.61,34.51,34.6,320800.0,27.1393,27.1628,27.0843,27.155,320800.0
2014-01-22 09:50:00,34.61,34.74,34.6,34.71,258800.0,27.1628,27.2649,27.155,27.2413,258800.0
2014-01-22 10:00:00,34.71,34.75,34.7,34.75,186600.0,27.2413,27.2727,27.2335,27.2727,186600.0
2014-01-22 10:10:00,34.75,34.75,34.69,34.7,227400.0,27.2727,27.2727,27.2256,27.2335,227400.0
2014-01-22 10:20:00,34.69,34.76,34.64,34.76,311800.0,27.2256,27.2806,27.1864,27.2806,311800.0
2014-01-22 10:30:00,34.76,34.8,34.75,34.8,168300.0,27.2806,27.3119,27.2727,27.3119,168300.0
2014-01-22 10:40:00,34.8,34.87,34.79,34.84,431900.0,27.3119,27.3669,27.3041,27.3433,431900.0
2014-01-22 10:50:00,34.85,34.85,34.79,34.79,293700.0,27.3512,27.3512,27.3041,27.3041,293700.0
2014-01-22 11:00:00,34.79,34.84,34.75,34.76,193200.0,27.3041,27.3433,27.2727,27.2806,193200.0
2014-01-22 11:10:00,34.75,34.76,34.69,34.69,152300.0,27.2727,27.2806,27.2256,27.2256,152300.0
2014-01-22 11:20:00,34.69,34.76,34.68,34.73,344300.0,27.2256,27.2806,27.2178,27.257,344300.0
2014-01-22 11:30:00,34.73,34.76,34.73,34.73,103000.0,27.257,27.2806,27.257,27.257,103000.0
2014-01-22 11:40:00,34.73,34.73,34.71,34.73,115900.0,27.257,27.257,27.2413,27.257,115900.0
2014-01-22 11:50:00,34.73,34.76,34.72,34.75,123100.0,27.257,27.2806,27.2492,27.2727,123100.0
2014-01-22 12:00:00,34.76,34.76,34.72,34.73,52800.0,27.2806,27.2806,27.2492,27.257,52800.0
2014-01-22 12:10:00,34.73,34.76,34.72,34.74,121100.0,27.257,27.2806,27.2492,27.2649,121100.0
2014-01-22 12:20:00,34.74,34.76,34.73,34.74,75200.0,27.2649,27.2806,27.257,27.2649,75200.0
2014-01-22 12:30:00,34.73,34.76,34.72,34.74,124500.0,27.257,27.2806,27.2492,27.2649,124500.0
2014-01-22 12:40:00,34.75,34.76,34.74,34.75,130700.0,27.2727,27.2806,27.2649,27.2727,130700.0
2014-01-22 12:50:00,34.74,34.79,34.74,34.78,88700.0,27.2649,27.3041,27.2649,27.2963,88700.0
2014-01-22 13:00:00,34.77,34.78,34.75,34.76,80200.0,27.2884,27.2963,27.2727,27.2806,80200.0
2014-01-22 13:10:00,34.76,34.81,34.75,34.8,205600.0,27.2806,27.3198,27.2727,27.3119,205600.0
2014-01-22 13:20:00,34.8,34.81,34.79,34.8,58900.0,27.3119,27.3198,27.3041,27.3119,58900.0
2014-01-22 13:30:00,34.8,34.8,34.74,34.75,120400.0,27.3119,27.3119,27.2649,27.2727,120400.0
2014-01-22 13:40:00,34.75,34.76,34.7,34.71,157300.0,27.2727,27.2806,27.2335,27.2413,157300.0
2014-01-22 13:50:00,34.71,34.74,34.69,34.74,172100.0,27.2413,27.2649,27.2256,27.2649,172100.0
2014-01-22 14:00:00,34.73,34.78,34.73,34.77,188100.0,27.257,27.2963,27.257,27.2884,188100.0
2014-01-22 14:10:00,34.77,34.78,34.75,34.76,109600.0,27.2884,27.2963,27.2727,27.2806,109600.0
2014-01-22 14:20:00,34.75,34.76,34.73,34.73,129200.0,27.2727,27.2806,27.257,27.257,129200.0
2014-01-22 14:30:00,34.74,34.76,34.73,34.76,107600.0,27.2649,27.2806,27.257,27.2806,107600.0
2014-01-22 14:40:00,34.75,34.78,34.7,34.7,186800.0,27.2727,27.2963,27.2335,27.2335,186800.0
2014-01-22 14:50:00,34.7,34.71,34.66,34.68,192600.0,27.2335,27.2413,27.2021,27.2178,192600.0
2014-01-22 15:00:00,34.68,34.7,34.67,34.68,353400.0,27.2178,27.2335,27.2099,27.2178,353400.0
2014-01-22 15:10:00,34.67,34.69,34.64,34.64,151500.0,27.2099,27.2256,27.1864,27.1864,151500.0
2014-01-22 15:20:00,34.65,34.66,34.57,34.57,473100.0,27.1942,27.2021,27.1314,27.1314,473100.0
2014-01-22 15:30:00,34.57,34.59,34.56,34.59,270500.0,27.1314,27.1471,27.1236,27.1471,270500.0
2014-01-22 15:40:00,34.59,34.59,34.54,34.55,518000.0,27.1471,27.1471,27.1079,27.1157,518000.0
2014-01-22 15:50:00,34.54,34.54,34.4,34.46,1523700.0,27.1079,27.1079,26.998,27.0451,1523700.0
2014-01-23 09:30:00,34.31,34.38,34.16,34.19,629800.0,26.9274,26.9823,26.8097,26.8332,629800.0
2014-01-23 09:40:00,34.19,34.36,34.13,34.3,639000.0,26.8332,26.9666,26.7861,26.9195,639000.0
2014-01-23 09:50:00,34.31,34.4,34.29,34.33,272500.0,26.9274,26.998,26.9117,26.9431,272500.0
2014-01-23 10:00:00,34.33,34.43,34.32,34.39,249400.0,26.9431,27.0216,26.9352,26.9902,249400.0
2014-01-23 10:10:00,34.39,34.46,34.36,34.44,195400.0,26.9902,27.0451,26.9666,27.0294,195400.0
2014-01-23 10:20:00,34.44,34.49,34.4,34.45,174400.0,27.0294,27.0687,26.998,27.0373,174400.0
2014-01-23 10:30:00,34.45,34.5,34.38,34.48,173900.0,27.0373,27.0765,26.9823,27.0608,173900.0
2014-01-23 10:40:00,34.49,34.58,34.47,34.58,163800.0,27.0687,27.1393,27.053,27.1393,163800.0
2014-01-23 10:50:00,34.58,34.58,34.52,34.54,150800.0,27.1393,27.1393,27.0922,27.1079,150800.0
2014-01-23 11:00:00,34.54,34.56,34.51,34.54,190400.0,27.1079,27.1236,27.0843,27.1079,190400.0
2014-01-23 11:10:00,34.54,34.6,34.52,34.6,113800.0,27.1079,27.155,27.0922,27.155,113800.0
2014-01-23 11:20:00,34.6,34.67,34.59,34.59,294600.0,27.155,27.2099,27.1471,27.1471,294600.0
2014-01-23 11:30:00,34.59,34.6,34.52,34.55,124700.0,27.1471,27.155,27.0922,27.1157,124700.0
2014-01-23 11:40:00,34.55,34.55,34.49,34.5,91500.0,27.1157,27.1157,27.0687,27.0765,91500.0
2014-01-23 11:50:00,34.5,34.53,34.47,34.53,117100.0,27.0765,27.1,27.053,27.1,117100.0
2014-01-23 12:00:00,34.53,34.54,34.52,34.54,99900.0,27.1,27.1079,27.0922,27.1079,99900.0
2014-01-23 12:10:00,34.53,34.59,34.53,34.59,80200.0,27.1,27.1471,27.1,27.1471,80200.0
2014-01-23 12:20:00,34.59,34.59,34.52,34.54,135400.0,27.1471,27.1471,27.0922,27.1079,135400.0
2014-01-23 12:30:00,34.53,34.57,34.49,34.55,102500.0,27.1,27.1314,27.0687,27.1157,102500.0
2014-01-23 12:40:00,34.55,34.59,34.55,34.59,68200.0,27.1157,27.1471,27.1157,27.1471,68200.0
2014-01-23 12:50:00,34.59,34.59,34.52,34.58,124600.0,27.1471,27.1471,27.0922,27.1393,124600.0
2014-01-23 13:00:00,34.58,34.58,34.51,34.52,151800.0,27.1393,27.1393,27.0843,27.0922,151800.0
2014-01-23 13:10:00,34.53,34.53,34.47,34.5,120400.0,27.1,27.1,27.053,27.0765,120400.0
2014-01-23 13:20:00,34.49,34.52,34.46,34.47,110000.0,27.0687,27.0922,27.0451,27.053,110000.0
2014-01-23 13:30:00,34.48,34.48,34.42,34.43,113400.0,27.0608,27.0608,27.0137,27.0216,113400.0
2014-01-23 13:40:00,34.44,34.45,34.39,34.39,181500.0,27.0294,27.0373,26.9902,26.9902,181500.0
2014-01-23 13:50:00,34.4,34.44,34.36,34.37,92100.0,26.998,27.0294,26.9666,26.9745,92100.0
2014-01-23 14:00:00,34.37,34.37,34.26,34.28,647200.0,26.9745,26.9745,26.8881,26.9038,647200.0
2014-01-23 14:10:00,34.28,34.33,34.26,34.31,247800.0,26.9038,26.9431,26.8881,26.9274,247800.0
2014-01-23 14:20:00,34.31,34.35,34.28,34.33,164100.0,26.9274,26.9588,26.9038,26.9431,164100.0
2014-01-23 14:30:00,34.33,34.38,34.33,34.38,183500.0,26.9431,26.9823,26.9431,26.9823,183500.0
2014-01-23 14:40:00,34.38,34.4,34.36,34.4,144200.0,26.9823,26.998,26.9666,26.998,144200.0
2014-01-23 14:50:00,34.4,34.47,34.4,34.47,216100.0,26.998,27.053,26.998,27.053,216100.0
2014-01-23 15:00:00,34.46,34.47,34.4,34.4,179400.0,27.0451,27.053,26.998,26.998,179400.0
2014-01-23 15:10:00,34.39,34.41,34.32,34.34,218800.0,26.9902,27.0059,26.9352,26.9509,218800.0
2014-01-23 15:20:00,34.34,34.41,34.31,34.38,218100.0,26.9509,27.0059,26.9274,26.9823,218100.0
2014-01-23 15:30:00,34.38,34.45,34.36,34.43,252300.0,26.9823,27.0373,26.9666,27.0216,252300.0
2014-01-23 15:40:00,34.43,34.48,34.41,34.45,373900.0,27.0216,27.0608,27.0059,27.0373,373900.0
2014-01-23 15:50:00,34.45,34.47,34.41,34.47,552400.0,27.0373,27.053,27.0059,27.053,552400.0
2014-01-24 09:30:00,34.47,34.48,34.17,34.2,483100.0,27.053,27.0608,26.8175,26.8411,483100.0
2014-01-24 09:40:00,34.2,34.2,34.02,34.05,362000.0,26.8411,26.8411,26.6998,26.7233,362000.0
2014-01-24 09:50:00,34.04,34.04,33.93,33.93,359600.0,26.7155,26.7155,26.6291,26.6291,359600.0
2014-01-24 10:00:00,33.94,33.96,33.91,33.93,424900.0,26.637,26.6527,26.6135,26.6291,424900.0
2014-01-24 10:10:00,33.93,33.96,33.8,33.89,336200.0,26.6291,26.6527,26.5271,26.5978,336200.0
2014-01-24 10:20:00,33.89,33.93,33.87,33.91,238100.0,26.5978,26.6291,26.5821,26.6135,238100.0
2014-01-24 10:30:00,33.91,33.93,33.81,33.9,352500.0,26.6135,26.6291,26.535,26.6056,352500.0
2014-01-24 10:40:00,33.89,33.94,33.84,33.94,479800.0,26.5978,26.637,26.5585,26.637,479800.0
2014-01-24 10:50:00,33.94,33.95,33.88,33.91,283500.0,26.637,26.6448,26.5899,26.6135,283500.0
2014-01-24 11:00:00,33.92,33.92,33.83,33.84,505000.0,26.6213,26.6213,26.5507,26.5585,505000.0
2014-01-24 11:10:00,33.82,33.89,33.77,33.84,422800.0,26.5428,26.5978,26.5036,26.5585,422800.0
2014-01-24 11:20:00,33.84,33.91,33.8,33.87,3456900.0,26.5585,26.6135,26.5271,26.5821,3456900.0
2014-01-24 11:30:00,33.87,33.95,33.86,33.88,760800.0,26.5821,26.6448,26.5742,26.5899,760800.0
2014-01-24 11:40:00,33.89,33.9,33.73,33.75,261800.0,26.5978,26.6056,26.4722,26.4879,261800.0
2014-01-24 11:50:00,33.75,33.88,33.75,33.87,389500.0,26.4879,26.5899,26.4879,26.5821,389500.0
2014-01-24 12:00:00,33.87,34.31,33.82,33.93,541300.0,26.5821,26.9274,26.5428,26.6291,541300.0
2014-01-24 12:10:00,33.92,33.98,33.89,33.9,241300.0,26.6213,26.6684,26.5978,26.6056,241300.0
2014-01-24 12:20:00,33.9,33.96,33.89,33.9,237000.0,26.6056,26.6527,26.5978,26.6056,237000.0
2014-01-24 12:30:00,33.9,33.91,33.88,33.89,198600.0,26.6056,26.6135,26.5899,26.5978,198600.0
2014-01-24 12:40:00,33.89,33.92,33.85,33.85,459900.0,26.5978,26.6213,26.5664,26.5664,459900.0
2014-01-24 12:50:00,33.86,33.86,33.82,33.86,155900.0,26.5742,26.5742,26.5428,26.5742,155900.0
2014-01-24 13:00:00,33.86,33.86,33.84,33.86,213100.0,26.5742,26.5742,26.5585,26.5742,213100.0
2014-01-24 13:10:00,33.85,33.86,33.83,33.84,126400.0,26.5664,26.5742,26.5507,26.5585,126400.0
2014-01-24 13:20:00,33.85,33.86,33.79,33.84,154600.0,26.5664,26.5742,26.5193,26.5585,154600.0
2014-01-24 13:30:00,33.83,33.85,33.8,33.81,137500.0,26.5507,26.5664,26.5271,26.535,137500.0
2014-01-24 13:40:00,33.8,33.83,33.8,33.8,135900.0,26.5271,26.5507,26.5271,26.5271,135900.0
2014-01-24 13:50:00,33.8,33.81,33.78,33.79,146000.0,26.5271,26.535,26.5114,26.5193,146000.0
2014-01-24 14:00:00,33.78,33.79,33.68,33.71,852000.0,26.5114,26.5193,26.4329,26.4565,852000.0
2014-01-24 14:10:00,33.71,33.72,33.64,33.67,338400.0,26.4565,26.4643,26.4015,26.4251,338400.0
2014-01-24 14:20:00,33.67,33.75,33.66,33.74,201100.0,26.4251,26.4879,26.4172,26.48,201100.0
2014-01-24 14:30:00,33.74,33.78,33.74,33.77,191100.0,26.48,26.5114,26.48,26.5036,191100.0
2014-01-24 14:40:00,33.77,33.78,33.67,33.67,381500.0,26.5036,26.5114,26.4251,26.4251,381500.0
2014-01-24 14:50:00,33.68,33.68,33.65,33.66,273200.0,26.4329,26.4329,26.4094,26.4172,273200.0
2014-01-24 15:00:00,33.67,33.7,33.64,33.7,321500.0,26.4251,26.4486,26.4015,26.4486,321500.0
2014-01-24 15:10:00,33.7,33.77,33.69,33.76,2389800.0,26.4486,26.5036,26.4408,26.4957,2389800.0
2014-01-24 15:20:00,33.76,33.77,33.69,33.73,539300.0,26.4957,26.5036,26.4408,26.4722,539300.0
2014-01-24 15:30:00,33.72,33.73,33.67,33.67,1188200.0,26.4643,26.4722,26.4251,26.4251,1188200.0
2014-01-24 15:40:00,33.67,33.71,33.65,33.69,831800.0,26.4251,26.4565,26.4094,26.4408,831800.0
2014-01-24 15:50:00,33.69,33.72,33.62,33.65,1649500.0,26.4408,26.4643,26.3859,26.4094,1649500.0
2014-01-27 09:30:00,33.64,33.75,33.55,33.59,363000.0,26.4015,26.4879,26.3309,26.3623,363000.0
2014-01-27 09:40:00,33.59,33.73,33.58,33.68,217400.0,26.3623,26.4722,26.3545,26.4329,217400.0
2014-01-27 09:50:00,33.67,33.83,33.65,33.83,167100.0,26.4251,26.5507,26.4094,26.5507,167100.0
2014-01-27 10:00:00,33.83,33.84,33.67,33.68,347100.0,26.5507,26.5585,26.4251,26.4329,347100.0
2014-01-27 10:10:00,33.68,33.72,33.6,33.65,213300.0,26.4329,26.4643,26.3702,26.4094,213300.0
2014-01-27 10:20:00,33.65,33.7,33.64,33.67,221700.0,26.4094,26.4486,26.4015,26.4251,221700.0
2014-01-27 10:30:00,33.67,33.75,33.67,33.71,187700.0,26.4251,26.4879,26.4251,26.4565,187700.0
2014-01-27 10:40:00,33.71,33.84,33.69,33.8,152200.0,26.4565,26.5585,26.4408,26.5271,152200.0
2014-01-27 10:50:00,33.79,33.8,33.69,33.69,144600.0,26.5193,26.5271,26.4408,26.4408,144600.0
2014-01-27 11:00:00,33.7,33.73,33.68,33.7,138500.0,26.4486,26.4722,26.4329,26.4486,138500.0
2014-01-27 11:10:00,33.7,33.75,33.67,33.73,208800.0,26.4486,26.4879,26.4251,26.4722,208800.0
2014-01-27 11:20:00,33.73,33.8,33.73,33.73,90700.0,26.4722,26.5271,26.4722,26.4722,90700.0
2014-01-27 11:30:00,33.73,33.75,33.59,33.64,172600.0,26.4722,26.4879,26.3623,26.4015,172600.0
2014-01-27 11:40:00,33.65,33.73,33.65,33.66,137700.0,26.4094,26.4722,26.4094,26.4172,137700.0
2014-01-27 11:50:00,33.65,33.68,33.56,33.58,133200.0,26.4094,26.4329,26.3388,26.3545,133200.0
2014-01-27 12:00:00,33.58,33.58,33.48,33.52,232400.0,26.3545,26.3545,26.276,26.3074,232400.0
2014-01-27 12:10:00,33.53,33.54,33.46,33.46,151300.0,26.3152,26.3231,26.2603,26.2603,151300.0
2014-01-27 12:20:00,33.46,33.53,33.4,33.5,159000.0,26.2603,26.3152,26.2132,26.2917,159000.0
2014-01-27 12:30:00,33.49,33.54,33.45,33.54,142700.0,26.2838,26.3231,26.2524,26.3231,142700.0
2014-01-27 12:40:00,33.53,33.6,33.53,33.58,189000.0,26.3152,26.3702,26.3152,26.3545,189000.0
2014-01-27 12:50:00,33.57,33.59,33.52,33.52,95400.0,26.3466,26.3623,26.3074,26.3074,95400.0
2014-01-27 13:00:00,33.51,33.61,33.5,33.59,92900.0,26.2995,26.378,26.2917,26.3623,92900.0
2014-01-27 13:10:00,33.59,33.65,33.56,33.64,92900.0,26.3623,26.4094,26.3388,26.4015,92900.0
2014-01-27 13:20:00,33.65,33.67,33.64,33.66,102100.0,26.4094,26.4251,26.4015,26.4172,102100.0
2014-01-27 13:30:00,33.66,33.68,33.61,33.62,110400.0,26.4172,26.4329,26.378,26.3859,110400.0
2014-01-27 13:40:00,33.61,33.73,33.59,33.71,151700.0,26.378,26.4722,26.3623,26.4565,151700.0
2014-01-27 13:50:00,33.7,33.7,33.65,33.66,101900.0,26.4486,26.4486,26.4094,26.4172,101900.0
2014-01-27 14:00:00,33.66,33.74,33.66,33.69,151500.0,26.4172,26.48,26.4172,26.4408,151500.0
2014-01-27 14:10:00,33.69,33.76,33.68,33.71,81400.0,26.4408,26.4957,26.4329,26.4565,81400.0
2014-01-27 14:20:00,33.72,33.75,33.71,33.75,77200.0,26.4643,26.4879,26.4565,26.4879,77200.0
2014-01-27 14:30:00,33.75,33.81,33.74,33.81,77500.0,26.4879,26.535,26.48,26.535,77500.0
2014-01-27 14:40:00,33.81,33.82,33.76,33.78,95600.0,26.535,26.5428,26.4957,26.5114,95600.0
2014-01-27 14:50:00,33.79,33.85,33.77,33.85,145100.0,26.5193,26.5664,26.5036,26.5664,145100.0
2014-01-27 15:00:00,33.84,33.84,33.79,33.82,99000.0,26.5585,26.5585,26.5193,26.5428,99000.0
2014-01-27 15:10:00,33.82,33.86,33.81,33.82,109200.0,26.5428,26.5742,26.535,26.5428,109200.0
2014-01-27 15:20:00,33.82,33.82,33.75,33.77,128900.0,26.5428,26.5428,26.4879,26.5036,128900.0
2014-01-27 15:30:00,33.77,33.81,33.72,33.8,216600.0,26.5036,26.535,26.4643,26.5271,216600.0
2014-01-27 15:40:00,33.8,33.83,33.74,33.76,211200.0,26.5271,26.5507,26.48,26.4957,211200.0
2014-01-27 15:50:00,33.76,33.76,33.59,33.61,911500.0,26.4957,26.4957,26.3623,26.378,911500.0
2014-01-28 09:30:00,33.56,33.76,33.54,33.73,336000.0,26.3388,26.4957,26.3231,26.4722,336000.0
2014-01-28 09:40:00,33.74,33.84,33.74,33.83,205300.0,26.48,26.5585,26.48,26.5507,205300.0
2014-01-28 09:50:00,33.83,33.9,33.77,33.88,172600.0,26.5507,26.6056,26.5036,26.5899,172600.0
2014-01-28 10:00:00,33.88,33.98,33.88,33.91,129000.0,26.5899,26.6684,26.5899,26.6135,129000.0
2014-01-28 10:10:00,33.91,33.91,33.81,33.83,184500.0,26.6135,26.6135,26.535,26.5507,184500.0
2014-01-28 10:20:00,33.84,33.86,33.76,33.8,135100.0,26.5585,26.5742,26.4957,26.5271,135100.0
2014-01-28 10:30:00,33.79,33.8,33.76,33.79,106900.0,26.5193,26.5271,26.4957,26.5193,106900.0
2014-01-28 10:40:00,33.79,33.8,33.76,33.78,129500.0,26.5193,26.5271,26.4957,26.5114,129500.0
2014-01-28 10:50:00,33.78,33.78,33.73,33.74,140200.0,26.5114,26.5114,26.4722,26.48,140200.0
2014-01-28 11:00:00,33.74,33.76,33.72,33.72,132900.0,26.48,26.4957,26.4643,26.4643,132900.0
2014-01-28 11:10:00,33.72,33.77,33.7,33.76,217300.0,26.4643,26.5036,26.4486,26.4957,217300.0
2014-01-28 11:20:00,33.75,33.77,33.71,33.71,256800.0,26.4879,26.5036,26.4565,26.4565,256800.0
2014-01-28 11:30:00,33.72,33.73,33.63,33.66,118900.0,26.4643,26.4722,26.3937,26.4172,118900.0
2014-01-28 11:40:00,33.66,33.68,33.61,33.61,140200.0,26.4172,26.4329,26.378,26.378,140200.0
2014-01-28 11:50:00,33.61,33.65,33.61,33.62,156200.0,26.378,26.4094,26.378,26.3859,156200.0
2014-01-28 12:00:00,33.62,33.78,33.62,33.78,111600.0,26.3859,26.5114,26.3859,26.5114,111600.0
2014-01-28 12:10:00,33.78,33.86,33.78,33.86,93400.0,26.5114,26.5742,26.5114,26.5742,93400.0
2014-01-28 12:20:00,33.86,33.88,33.84,33.88,50900.0,26.5742,26.5899,26.5585,26.5899,50900.0
2014-01-28 12:30:00,33.88,33.94,33.87,33.89,131100.0,26.5899,26.637,26.5821,26.5978,131100.0
2014-01-28 12:40:00,33.9,33.9,33.81,33.81,51800.0,26.6056,26.6056,26.535,26.535,51800.0
2014-01-28 12:50:00,33.8,33.81,33.75,33.78,76700.0,26.5271,26.535,26.4879,26.5114,76700.0
2014-01-28 13:00:00,33.78,33.78,33.69,33.7,117500.0,26.5114,26.5114,26.4408,26.4486,117500.0
2014-01-28 13:10:00,33.71,33.78,33.7,33.76,74400.0,26.4565,26.5114,26.4486,26.4957,74400.0
2014-01-28 13:20:00,33.76,33.77,33.73,33.73,67400.0,26.4957,26.5036,26.4722,26.4722,67400.0
2014-01-28 13:30:00,33.73,33.74,33.67,33.69,96200.0,26.4722,26.48,26.4251,26.4408,96200.0
2014-01-28 13:40:00,33.69,33.76,33.69,33.74,104900.0,26.4408,26.4957,26.4408,26.48,104900.0
2014-01-28 13:50:00,33.74,33.77,33.73,33.75,88900.0,26.48,26.5036,26.4722,26.4879,88900.0
2014-01-28 14:00:00,33.75,33.78,33.72,33.76,101800.0,26.4879,26.5114,26.4643,26.4957,101800.0
2014-01-28 14:10:00,33.76,33.78,33.74,33.77,56600.0,26.4957,26.5114,26.48,26.5036,56600.0
2014-01-28 14:20:00,33.76,33.79,33.73,33.74,73200.0,26.4957,26.5193,26.4722,26.48,73200.0
2014-01-28 14:30:00,33.75,33.77,33.72,33.77,104800.0,26.4879,26.5036,26.4643,26.5036,104800.0
2014-01-28 14:40:00,33.77,33.78,33.69,33.7,278700.0,26.5036,26.5114,26.4408,26.4486,278700.0
2014-01-28 14:50:00,33.69,33.73,33.68,33.69,242800.0,26.4408,26.4722,26.4329,26.4408,242800.0
2014-01-28 15:00:00,33.69,33.73,33.68,33.73,147400.0,26.4408,26.4722,26.4329,26.4722,147400.0
2014-01-28 15:10:00,33.73,33.73,33.69,33.7,112600.0,26.4722,26.4722,26.4408,26.4486,112600.0
2014-01-28 15:20:00,33.7,33.72,33.7,33.72,360100.0,26.4486,26.4643,26.4486,26.4643,360100.0
2014-01-28 15:30:00,33.72,33.76,33.71,33.75,226500.0,26.4643,26.4957,26.4565,26.4879,226500.0
2014-01-28 15:40:00,33.75,33.79,33.74,33.75,293400.0,26.4879,26.5193,26.48,26.4879,293400.0
2014-01-28 15:50:00,33.75,33.76,33.69,33.73,886300.0,26.4879,26.4957,26.4408,26.4722,886300.0
2014-01-29 09:30:00,33.32,33.52,33.07,33.12,621900.0,26.1504,26.3074,25.9542,25.9934,621900.0
2014-01-29 09:40:00,33.12,33.22,32.94,32.98,526600.0,25.9934,26.0719,25.8522,25.8836,526600.0
2014-01-29 09:50:00,32.98,33.04,32.9,33.04,793600.0,25.8836,25.9307,25.8208,25.9307,793600.0
2014-01-29 10:00:00,33.05,33.28,33.03,33.21,331000.0,25.9385,26.119,25.9228,26.0641,331000.0
2014-01-29 10:10:00,33.22,33.23,33.13,33.22,201000.0,26.0719,26.0798,26.0013,26.0719,201000.0
2014-01-29 10:20:00,33.22,33.23,33.14,33.19,214500.0,26.0719,26.0798,26.0091,26.0484,214500.0
2014-01-29 10:30:00,33.19,33.28,33.18,33.25,297900.0,26.0484,26.119,26.0405,26.0955,297900.0
2014-01-29 10:40:00,33.25,33.33,33.22,33.33,227400.0,26.0955,26.1583,26.0719,26.1583,227400.0
2014-01-29 10:50:00,33.33,33.33,33.15,33.15,248500.0,26.1583,26.1583,26.017,26.017,248500.0
2014-01-29 11:00:00,33.16,33.2,33.12,33.14,347400.0,26.0248,26.0562,25.9934,26.0091,347400.0
2014-01-29 11:10:00,33.15,33.17,33.1,33.16,199400.0,26.017,26.0327,25.9777,26.0248,199400.0
2014-01-29 11:20:00,33.16,33.25,33.13,33.22,262400.0,26.0248,26.0955,26.0013,26.0719,262400.0
2014-01-29 11:30:00,33.22,33.23,33.16,33.18,265800.0,26.0719,26.0798,26.0248,26.0405,265800.0
2014-01-29 11:40:00,33.17,33.22,33.16,33.19,200800.0,26.0327,26.0719,26.0248,26.0484,200800.0
2014-01-29 11:50:00,33.2,33.2,33.14,33.16,200100.0,26.0562,26.0562,26.0091,26.0248,200100.0
2014-01-29 12:00:00,33.16,33.19,33.11,33.11,178000.0,26.0248,26.0484,25.9856,25.9856,178000.0
2014-01-29 12:10:00,33.12,33.12,33.07,33.11,171000.0,25.9934,25.9934,25.9542,25.9856,171000.0
2014-01-29 12:20:00,33.11,33.14,33.08,33.08,134300.0,25.9856,26.0091,25.962,25.962,134300.0
2014-01-29 12:30:00,33.08,33.11,33.0,33.05,203100.0,25.962,25.9856,25.8993,25.9385,203100.0
2014-01-29 12:40:00,33.05,33.11,33.05,33.1,103200.0,25.9385,25.9856,25.9385,25.9777,103200.0
2014-01-29 12:50:00,33.1,33.11,33.08,33.08,65300.0,25.9777,25.9856,25.962,25.962,65300.0
2014-01-29 13:00:00,33.08,33.12,33.07,33.11,119500.0,25.962,25.9934,25.9542,25.9856,119500.0
2014-01-29 13:10:00,33.12,33.12,33.05,33.08,110300.0,25.9934,25.9934,25.9385,25.962,110300.0
2014-01-29 13:20:00,33.07,33.12,33.05,33.05,114800.0,25.9542,25.9934,25.9385,25.9385,114800.0
2014-01-29 13:30:00,33.05,33.08,33.03,33.03,140100.0,25.9385,25.962,25.9228,25.9228,140100.0
2014-01-29 13:40:00,33.03,33.06,33.02,33.05,149300.0,25.9228,25.9464,25.915,25.9385,149300.0
2014-01-29 13:50:00,33.05,33.06,33.01,33.04,133200.0,25.9385,25.9464,25.9071,25.9307,133200.0
2014-01-29 14:00:00,33.04,33.14,32.91,33.11,902500.0,25.9307,26.0091,25.8286,25.9856,902500.0
2014-01-29 14:10:00,33.11,33.13,33.0,33.03,351600.0,25.9856,26.0013,25.8993,25.9228,351600.0
2014-01-29 14:20:00,33.04,33.13,33.01,33.08,356100.0,25.9307,26.0013,25.9071,25.962,356100.0
2014-01-29 14:30:00,33.08,33.14,33.0,33.04,429000.0,25.962,26.0091,25.8993,25.9307,429000.0
2014-01-29 14:40:00,33.04,33.06,32.97,32.98,487400.0,25.9307,25.9464,25.8757,25.8836,487400.0
2014-01-29 14:50:00,32.99,33.05,32.99,33.01,500000.0,25.8914,25.9385,25.8914,25.9071,500000.0
2014-01-29 15:00:00,33.01,33.08,33.0,33.05,327900.0,25.9071,25.962,25.8993,25.9385,327900.0
2014-01-29 15:10:00,33.06,33.07,33.0,33.0,404800.0,25.9464,25.9542,25.8993,25.8993,404800.0
2014-01-29 15:20:00,33.0,33.05,32.97,32.98,578700.0,25.8993,25.9385,25.8757,25.8836,578700.0
2014-01-29 15:30:00,32.99,33.01,32.91,32.99,551700.0,25.8914,25.9071,25.8286,25.8914,551700.0
2014-01-29 15:40:00,32.98,33.0,32.92,32.94,964500.0,25.8836,25.8993,25.8365,25.8522,964500.0
2014-01-29 15:50:00,32.95,33.02,32.91,32.99,900200.0,25.86,25.915,25.8286,25.8914,900200.0
2014-01-30 09:30:00,33.07,33.12,32.95,33.0,529700.0,25.9542,25.9934,25.86,25.8993,529700.0
2014-01-30 09:40:00,33.01,33.06,32.97,33.01,258900.0,25.9071,25.9464,25.8757,25.9071,258900.0
2014-01-30 09:50:00,33.01,33.1,33.0,33.08,207200.0,25.9071,25.9777,25.8993,25.962,207200.0
2014-01-30 10:00:00,33.08,33.1,33.04,33.04,222700.0,25.962,25.9777,25.9307,25.9307,222700.0
2014-01-30 10:10:00,33.04,33.08,33.01,33.07,135700.0,25.9307,25.962,25.9071,25.9542,135700.0
2014-01-30 10:20:00,33.07,33.13,33.04,33.09,205700.0,25.9542,26.0013,25.9307,25.9699,205700.0
2014-01-30 10:30:00,33.1,33.18,33.1,33.12,128300.0,25.9777,26.0405,25.9777,25.9934,128300.0
2014-01-30 10:40:00,33.13,33.16,33.12,33.12,147700.0,26.0013,26.0248,25.9934,25.9934,147700.0
2014-01-30 10:50:00,33.13,33.22,33.12,33.2,105000.0,26.0013,26.0719,25.9934,26.0562,105000.0
2014-01-30 11:00:00,33.2,33.21,33.12,33.12,112400.0,26.0562,26.0641,25.9934,25.9934,112400.0
2014-01-30 11:10:00,33.13,33.21,33.11,33.15,137200.0,26.0013,26.0641,25.9856,26.017,137200.0
2014-01-30 11:20:00,33.16,33.21,33.15,33.2,104500.0,26.0248,26.0641,26.017,26.0562,104500.0
2014-01-30 11:30:00,33.2,33.23,33.18,33.18,98100.0,26.0562,26.0798,26.0405,26.0405,98100.0
2014-01-30 11:40:00,33.18,33.22,33.15,33.15,123400.0,26.0405,26.0719,26.017,26.017,123400.0
2014-01-30 11:50:00,33.15,33.27,33.15,33.21,117000.0,26.017,26.1112,26.017,26.0641,117000.0
2014-01-30 12:00:00,33.22,33.25,33.2,33.24,112000.0,26.0719,26.0955,26.0562,26.0876,112000.0
2014-01-30 12:10:00,33.22,33.24,33.14,33.17,274400.0,26.0719,26.0876,26.0091,26.0327,274400.0
2014-01-30 12:20:00,33.18,33.18,33.14,33.14,70500.0,26.0405,26.0405,26.0091,26.0091,70500.0
2014-01-30 12:30:00,33.14,33.15,33.14,33.15,95900.0,26.0091,26.017,26.0091,26.017,95900.0
2014-01-30 12:40:00,33.15,33.16,33.13,33.13,155700.0,26.017,26.0248,26.0013,26.0013,155700.0
2014-01-30 12:50:00,33.14,33.15,33.13,33.15,87900.0,26.0091,26.017,26.0013,26.017,87900.0
2014-01-30 13:00:00,33.15,33.19,33.14,33.19,65400.0,26.017,26.0484,26.0091,26.0484,65400.0
2014-01-30 13:10:00,33.19,33.2,33.17,33.17,48400.0,26.0484,26.0562,26.0327,26.0327,48400.0
2014-01-30 13:20:00,33.17,33.18,33.14,33.15,91800.0,26.0327,26.0405,26.0091,26.017,91800.0
2014-01-30 13:30:00,33.15,33.16,33.08,33.09,156500.0,26.017,26.0248,25.962,25.9699,156500.0
2014-01-30 13:40:00,33.09,33.09,33.03,33.05,102200.0,25.9699,25.9699,25.9228,25.9385,102200.0
2014-01-30 13:50:00,33.04,33.05,32.99,33.01,127700.0,25.9307,25.9385,25.8914,25.9071,127700.0
2014-01-30 14:00:00,33.01,33.01,32.95,32.97,141700.0,25.9071,25.9071,25.86,25.8757,141700.0
2014-01-30 14:10:00,32.97,32.98,32.94,32.97,153900.0,25.8757,25.8836,25.8522,25.8757,153900.0
2014-01-30 14:20:00,32.98,32.98,32.97,32.98,95700.0,25.8836,25.8836,25.8757,25.8836,95700.0
2014-01-30 14:30:00,32.98,33.01,32.97,32.99,225100.0,25.8836,25.9071,25.8757,25.8914,225100.0
2014-01-30 14:40:00,33.0,33.01,32.91,32.91,177100.0,25.8993,25.9071,25.8286,25.8286,177100.0
2014-01-30 14:50:00,32.92,32.97,32.91,32.97,210200.0,25.8365,25.8757,25.8286,25.8757,210200.0
2014-01-30 15:00:00,32.96,33.0,32.96,32.98,214900.0,25.8679,25.8993,25.8679,25.8836,214900.0
2014-01-30 15:10:00,32.98,33.0,32.98,33.0,155600.0,25.8836,25.8993,25.8836,25.8993,155600.0
2014-01-30 15:20:00,33.0,33.01,32.98,33.0,264400.0,25.8993,25.9071,25.8836,25.8993,264400.0
2014-01-30 15:30:00,33.0,33.01,32.97,33.01,391600.0,25.8993,25.9071,25.8757,25.9071,391600.0
2014-01-30 15:40:00,33.01,33.02,32.99,33.0,476200.0,25.9071,25.915,25.8914,25.8993,476200.0
2014-01-30 15:50:00,33.0,33.01,32.92,32.93,832000.0,25.8993,25.9071,25.8365,25.8443,832000.0
2014-01-31 09:30:00,32.31,32.61,32.28,32.57,958500.0,25.3577,25.5932,25.3342,25.5618,958500.0
2014-01-31 09:40:00,32.57,32.6,32.44,32.58,348400.0,25.5618,25.5853,25.4598,25.5696,348400.0
2014-01-31 09:50:00,32.59,32.62,32.52,32.54,312200.0,25.5775,25.601,25.5225,25.5382,312200.0
2014-01-31 10:00:00,32.54,32.75,32.52,32.73,351300.0,25.5382,25.7031,25.5225,25.6874,351300.0
2014-01-31 10:10:00,32.73,32.77,32.7,32.72,375400.0,25.6874,25.7188,25.6638,25.6795,375400.0
2014-01-31 10:20:00,32.72,32.75,32.62,32.63,328300.0,25.6795,25.7031,25.601,25.6089,328300.0
2014-01-31 10:30:00,32.64,32.71,32.61,32.68,374400.0,25.6167,25.6717,25.5932,25.6481,374400.0
2014-01-31 10:40:00,32.68,32.8,32.67,32.79,268300.0,25.6481,25.7423,25.6403,25.7344,268300.0
2014-01-31 10:50:00,32.79,32.85,32.76,32.76,227000.0,25.7344,25.7815,25.7109,25.7109,227000.0
2014-01-31 11:00:00,32.76,32.86,32.74,32.83,179600.0,25.7109,25.7894,25.6952,25.7658,179600.0
2014-01-31 11:10:00,32.83,32.86,32.77,32.82,149500.0,25.7658,25.7894,25.7188,25.758,149500.0
2014-01-31 11:20:00,32.82,32.95,32.82,32.94,201200.0,25.758,25.86,25.758,25.8522,201200.0
2014-01-31 11:30:00,32.95,32.95,32.86,32.88,145100.0,25.86,25.86,25.7894,25.8051,145100.0
2014-01-31 11:40:00,32.88,32.94,32.88,32.94,123000.0,25.8051,25.8522,25.8051,25.8522,123000.0
2014-01-31 11:50:00,32.94,33.04,32.93,33.04,198900.0,25.8522,25.9307,25.8443,25.9307,198900.0
2014-01-31 12:00:00,33.04,33.05,32.99,33.02,150200.0,25.9307,25.9385,25.8914,25.915,150200.0
2014-01-31 12:10:00,33.01,33.03,32.99,33.0,140400.0,25.9071,25.9228,25.8914,25.8993,140400.0
2014-01-31 12:20:00,33.0,33.02,32.97,33.01,191200.0,25.8993,25.915,25.8757,25.9071,191200.0
2014-01-31 12:30:00,33.01,33.02,32.92,32.95,118900.0,25.9071,25.915,25.8365,25.86,118900.0
2014-01-31 12:40:00,32.95,33.0,32.91,32.98,101900.0,25.86,25.8993,25.8286,25.8836,101900.0
2014-01-31 12:50:00,32.98,32.99,32.94,32.96,85000.0,25.8836,25.8914,25.8522,25.8679,85000.0
2014-01-31 13:00:00,32.96,32.98,32.89,32.89,116100.0,25.8679,25.8836,25.8129,25.8129,116100.0
2014-01-31 13:10:00,32.89,32.91,32.85,32.85,102900.0,25.8129,25.8286,25.7815,25.7815,102900.0
2014-01-31 13:20:00,32.86,32.91,32.85,32.89,84500.0,25.7894,25.8286,25.7815,25.8129,84500.0
2014-01-31 13:30:00,32.89,32.93,32.87,32.88,215200.0,25.8129,25.8443,25.7972,25.8051,215200.0
2014-01-31 13:40:00,32.88,33.02,32.87,33.0,160900.0,25.8051,25.915,25.7972,25.8993,160900.0
2014-01-31 13:50:00,33.0,33.04,32.99,33.03,120100.0,25.8993,25.9307,25.8914,25.9228,120100.0
2014-01-31 14:00:00,33.03,33.05,32.99,33.02,119800.0,25.9228,25.9385,25.8914,25.915,119800.0
2014-01-31 14:10:00,33.02,33.02,32.98,32.99,92300.0,25.915,25.915,25.8836,25.8914,92300.0
2014-01-31 14:20:00,32.99,33.0,32.95,32.98,96400.0,25.8914,25.8993,25.86,25.8836,96400.0
2014-01-31 14:30:00,32.98,33.01,32.96,33.01,75500.0,25.8836,25.9071,25.8679,25.9071,75500.0
2014-01-31 14:40:00,33.01,33.02,32.99,32.99,88100.0,25.9071,25.915,25.8914,25.8914,88100.0
2014-01-31 14:50:00,32.99,33.0,32.95,32.95,99800.0,25.8914,25.8993,25.86,25.86,99800.0
2014-01-31 15:00:00,32.95,32.96,32.85,32.85,217700.0,25.86,25.8679,25.7815,25.7815,217700.0
2014-01-31 15:10:00,32.85,32.92,32.85,32.86,180000.0,25.7815,25.8365,25.7815,25.7894,180000.0
2014-01-31 15:20:00,32.87,32.89,32.84,32.88,234700.0,25.7972,25.8129,25.7737,25.8051,234700.0
2014-01-31 15:30:00,32.87,32.93,32.87,32.88,282300.0,25.7972,25.8443,25.7972,25.8051,282300.0
2014-01-31 15:40:00,32.88,32.89,32.8,32.84,316400.0,25.8051,25.8129,25.7423,25.7737,316400.0
2014-01-31 15:50:00,32.83,32.83,32.72,32.75,1216600.0,25.7658,25.7658,25.6795,25.7031,1216600.0
2014-02-03 09:30:00,32.7,32.8,32.59,32.66,605200.0,25.6638,25.7423,25.5775,25.6324,605200.0
2014-02-03 09:40:00,32.66,32.71,32.5,32.56,439800.0,25.6324,25.6717,25.5068,25.5539,439800.0
2014-02-03 09:50:00,32.55,32.65,32.49,32.5,385400.0,25.5461,25.6246,25.499,25.5068,385400.0
2014-02-03 10:00:00,32.5,32.51,32.38,32.44,600800.0,25.5068,25.5147,25.4127,25.4598,600800.0
2014-02-03 10:10:00,32.43,32.48,32.37,32.38,395600.0,25.4519,25.4912,25.4048,25.4127,395600.0
2014-02-03 10:20:00,32.37,32.54,32.37,32.53,346600.0,25.4048,25.5382,25.4048,25.5304,346600.0
2014-02-03 10:30:00,32.53,32.64,32.5,32.64,210100.0,25.5304,25.6167,25.5068,25.6167,210100.0
2014-02-03 10:40:00,32.64,32.64,32.55,32.62,241600.0,25.6167,25.6167,25.5461,25.601,241600.0
2014-02-03 10:50:00,32.62,32.67,32.61,32.64,246500.0,25.601,25.6403,25.5932,25.6167,246500.0
2014-02-03 11:00:00,32.63,32.65,32.53,32.55,152900.0,25.6089,25.6246,25.5304,25.5461,152900.0
2014-02-03 11:10:00,32.55,32.59,32.5,32.5,149800.0,25.5461,25.5775,25.5068,25.5068,149800.0
2014-02-03 11:20:00,32.5,32.5,32.41,32.42,210700.0,25.5068,25.5068,25.4362,25.4441,210700.0
2014-02-03 11:30:00,32.43,32.46,32.38,32.42,175500.0,25.4519,25.4755,25.4127,25.4441,175500.0
2014-02-03 11:40:00,32.43,32.44,32.32,32.34,180900.0,25.4519,25.4598,25.3656,25.3813,180900.0
2014-02-03 11:50:00,32.34,32.43,32.34,32.38,156700.0,25.3813,25.4519,25.3813,25.4127,156700.0
2014-02-03 12:00:00,32.38,32.4,32.3,32.35,131100.0,25.4127,25.4284,25.3499,25.3891,131100.0
2014-02-03 12:10:00,32.35,32.35,32.29,32.33,158500.0,25.3891,25.3891,25.342,25.3734,158500.0
2014-02-03 12:20:00,32.33,32.36,32.28,32.35,189100.0,25.3734,25.397,25.3342,25.3891,189100.0
2014-02-03 12:30:00,32.36,32.37,32.34,32.34,207700.0,25.397,25.4048,25.3813,25.3813,207700.0
2014-02-03 12:40:00,32.34,32.4,32.34,32.38,105500.0,25.3813,25.4284,25.3813,25.4127,105500.0
2014-02-03 12:50:00,32.38,32.41,32.34,32.34,101300.0,25.4127,25.4362,25.3813,25.3813,101300.0
2014-02-03 13:00:00,32.34,32.35,32.2,32.25,240200.0,25.3813,25.3891,25.2714,25.3106,240200.0
2014-02-03 13:10:00,32.25,32.29,32.2,32.26,186900.0,25.3106,25.342,25.2714,25.3185,186900.0
2014-02-03 13:20:00,32.25,32.27,32.18,32.21,128900.0,25.3106,25.3263,25.2557,25.2792,128900.0
2014-02-03 13:30:00,32.2,32.23,32.18,32.18,146300.0,25.2714,25.2949,25.2557,25.2557,146300.0
2014-02-03 13:40:00,32.18,32.22,32.14,32.19,206200.0,25.2557,25.2871,25.2243,25.2636,206200.0
2014-02-03 13:50:00,32.19,32.22,32.16,32.19,207200.0,25.2636,25.2871,25.24,25.2636,207200.0
2014-02-03 14:00:00,32.19,32.21,32.16,32.16,198500.0,25.2636,25.2792,25.24,25.24,198500.0
2014-02-03 14:10:00,32.16,32.24,32.14,32.23,349000.0,25.24,25.3028,25.2243,25.2949,349000.0
2014-02-03 14:20:00,32.24,32.24,32.11,32.12,289900.0,25.3028,25.3028,25.2008,25.2086,289900.0
2014-02-03 14:30:00,32.13,32.14,32.07,32.07,287700.0,25.2165,25.2243,25.1694,25.1694,287700.0
2014-02-03 14:40:00,32.07,32.09,32.03,32.06,335800.0,25.1694,25.1851,25.138,25.1615,335800.0
2014-02-03 14:50:00,32.06,32.12,32.05,32.07,344100.0,25.1615,25.2086,25.1537,25.1694,344100.0
2014-02-03 15:00:00,32.07,32.1,32.06,32.09,224000.0,25.1694,25.1929,25.1615,25.1851,224000.0
2014-02-03 15:10:00,32.1,32.11,32.07,32.08,255900.0,25.1929,25.2008,25.1694,25.1772,255900.0
2014-02-03 15:20:00,32.08,32.11,32.04,32.09,235000.0,25.1772,25.2008,25.1458,25.1851,235000.0
2014-02-03 15:30:00,32.09,32.12,32.06,32.12,391500.0,25.1851,25.2086,25.1615,25.2086,391500.0
2014-02-03 15:40:00,32.12,32.12,32.02,32.02,407300.0,25.2086,25.2086,25.1301,25.1301,407300.0
2014-02-03 15:50:00,32.02,32.11,32.02,32.08,1088100.0,25.1301,25.2008,25.1301,25.1772,1088100.0
2014-02-04 09:30:00,32.26,32.26,32.02,32.22,598900.0,25.3185,25.3185,25.1301,25.2871,598900.0
2014-02-04 09:40:00,32.23,32.25,32.15,32.15,238000.0,25.2949,25.3106,25.2322,25.2322,238000.0
2014-02-04 09:50:00,32.15,32.29,32.15,32.26,296800.0,25.2322,25.342,25.2322,25.3185,296800.0
2014-02-04 10:00:00,32.25,32.26,32.11,32.11,279400.0,25.3106,25.3185,25.2008,25.2008,279400.0
2014-02-04 10:10:00,32.12,32.14,32.06,32.1,201000.0,25.2086,25.2243,25.1615,25.1929,201000.0
2014-02-04 10:20:00,32.09,32.11,32.02,32.07,201500.0,25.1851,25.2008,25.1301,25.1694,201500.0
2014-02-04 10:30:00,32.08,32.1,32.02,32.06,195500.0,25.1772,25.1929,25.1301,25.1615,195500.0
2014-02-04 10:40:00,32.05,32.1,32.04,32.06,141800.0,25.1537,25.1929,25.1458,25.1615,141800.0
2014-02-04 10:50:00,32.05,32.05,31.97,32.0,236900.0,25.1537,25.1537,25.0909,25.1144,236900.0
2014-02-04 11:00:00,32.0,32.08,31.98,32.03,585000.0,25.1144,25.1772,25.0987,25.138,585000.0
2014-02-04 11:10:00,32.03,32.07,31.99,32.04,142200.0,25.138,25.1694,25.1066,25.1458,142200.0
2014-02-04 11:20:00,32.03,32.03,31.97,32.0,158900.0,25.138,25.138,25.0909,25.1144,158900.0
2014-02-04 11:30:00,32.0,32.12,31.99,32.11,110200.0,25.1144,25.2086,25.1066,25.2008,110200.0
2014-02-04 11:40:00,32.11,32.14,32.08,32.13,125100.0,25.2008,25.2243,25.1772,25.2165,125100.0
2014-02-04 11:50:00,32.12,32.18,32.1,32.18,103200.0,25.2086,25.2557,25.1929,25.2557,103200.0
2014-02-04 12:00:00,32.18,32.2,32.14,32.16,110600.0,25.2557,25.2714,25.2243,25.24,110600.0
2014-02-04 12:10:00,32.16,32.18,32.08,32.09,196900.0,25.24,25.2557,25.1772,25.1851,196900.0
2014-02-04 12:20:00,32.09,32.11,32.08,32.09,139100.0,25.1851,25.2008,25.1772,25.1851,139100.0
2014-02-04 12:30:00,32.09,32.09,32.05,32.06,145700.0,25.1851,25.1851,25.1537,25.1615,145700.0
2014-02-04 12:40:00,32.06,32.09,32.04,32.06,112800.0,25.1615,25.1851,25.1458,25.1615,112800.0
2014-02-04 12:50:00,32.07,32.07,32.04,32.05,121700.0,25.1694,25.1694,25.1458,25.1537,121700.0
2014-02-04 13:00:00,32.06,32.11,32.04,32.1,158900.0,25.1615,25.2008,25.1458,25.1929,158900.0
2014-02-04 13:10:00,32.1,32.1,32.01,32.07,108900.0,25.1929,25.1929,25.1223,25.1694,108900.0
2014-02-04 13:20:00,32.07,32.07,32.02,32.04,88300.0,25.1694,25.1694,25.1301,25.1458,88300.0
2014-02-04 13:30:00,32.05,32.06,31.99,32.01,173100.0,25.1537,25.1615,25.1066,25.1223,173100.0
2014-02-04 13:40:00,32.0,32.03,31.96,31.97,258200.0,25.1144,25.138,25.083,25.0909,258200.0
2014-02-04 13:50:00,31.97,31.99,31.87,31.91,192600.0,25.0909,25.1066,25.0124,25.0438,192600.0
2014-02-04 14:00:00,31.92,31.98,31.89,31.95,157800.0,25.0516,25.0987,25.0281,25.0752,157800.0
2014-02-04 14:10:00,31.95,32.0,31.94,31.96,138500.0,25.0752,25.1144,25.0673,25.083,138500.0
2014-02-04 14:20:00,31.96,32.02,31.95,32.0,123400.0,25.083,25.1301,25.0752,25.1144,123400.0
2014-02-04 14:30:00,32.0,32.01,31.96,31.98,120600.0,25.1144,25.1223,25.083,25.0987,120600.0
2014-02-04 14:40:00,31.99,32.09,31.98,32.09,131600.0,25.1066,25.1851,25.0987,25.1851,131600.0
2014-02-04 14:50:00,32.09,32.09,32.03,32.04,165700.0,25.1851,25.1851,25.138,25.1458,165700.0
2014-02-04 15:00:00,32.03,32.07,32.0,32.07,248000.0,25.138,25.1694,25.1144,25.1694,248000.0
2014-02-04 15:10:00,32.07,32.08,32.04,32.06,123400.0,25.1694,25.1772,25.1458,25.1615,123400.0
2014-02-04 15:20:00,32.06,32.08,31.94,31.94,312800.0,25.1615,25.1772,25.0673,25.0673,312800.0
2014-02-04 15:30:00,31.94,32.05,31.91,32.04,296500.0,25.0673,25.1537,25.0438,25.1458,296500.0
2014-02-04 15:40:00,32.04,32.1,32.03,32.05,382800.0,25.1458,25.1929,25.138,25.1537,382800.0
2014-02-04 15:50:00,32.05,32.1,31.99,32.01,659300.0,25.1537,25.1929,25.1066,25.1223,659300.0
2014-02-05 09:30:00,31.84,32.16,31.84,32.15,417100.0,24.9889,25.24,24.9889,25.2322,417100.0
2014-02-05 09:40:00,32.15,32.18,32.05,32.07,311000.0,25.2322,25.2557,25.1537,25.1694,311000.0
2014-02-05 09:50:00,32.08,32.11,32.03,32.06,256700.0,25.1772,25.2008,25.138,25.1615,256700.0
2014-02-05 10:00:00,32.06,32.25,32.05,32.11,403700.0,25.1615,25.3106,25.1537,25.2008,403700.0
2014-02-05 10:10:00,32.11,32.12,31.96,32.0,284900.0,25.2008,25.2086,25.083,25.1144,284900.0
2014-02-05 10:20:00,32.0,32.01,31.89,31.94,278100.0,25.1144,25.1223,25.0281,25.0673,278100.0
2014-02-05 10:30:00,31.95,32.02,31.91,31.98,161600.0,25.0752,25.1301,25.0438,25.0987,161600.0
2014-02-05 10:40:00,31.97,32.01,31.96,32.01,186700.0,25.0909,25.1223,25.083,25.1223,186700.0
2014-02-05 10:50:00,32.01,32.07,32.0,32.05,155300.0,25.1223,25.1694,25.1144,25.1537,155300.0
2014-02-05 11:00:00,32.04,32.05,31.94,31.94,133300.0,25.1458,25.1537,25.0673,25.0673,133300.0
2014-02-05 11:10:00,31.94,32.02,31.94,31.96,116300.0,25.0673,25.1301,25.0673,25.083,116300.0
2014-02-05 11:20:00,31.96,32.11,31.96,32.09,142200.0,25.083,25.2008,25.083,25.1851,142200.0
2014-02-05 11:30:00,32.1,32.13,32.02,32.02,146800.0,25.1929,25.2165,25.1301,25.1301,146800.0
2014-02-05 11:40:00,32.02,32.13,32.02,32.11,189600.0,25.1301,25.2165,25.1301,25.2008,189600.0
2014-02-05 11:50:00,32.11,32.14,32.06,32.11,146500.0,25.2008,25.2243,25.1615,25.2008,146500.0
2014-02-05 12:00:00,32.11,32.15,32.1,32.13,78100.0,25.2008,25.2322,25.1929,25.2165,78100.0
2014-02-05 12:10:00,32.13,32.15,32.1,32.15,91700.0,25.2165,25.2322,25.1929,25.2322,91700.0
2014-02-05 12:20:00,32.14,32.19,32.12,32.12,132200.0,25.2243,25.2636,25.2086,25.2086,132200.0
2014-02-05 12:30:00,32.12,32.18,32.11,32.13,109200.0,25.2086,25.2557,25.2008,25.2165,109200.0
2014-02-05 12:40:00,32.14,32.18,32.13,32.17,69300.0,25.2243,25.2557,25.2165,25.2479,69300.0
2014-02-05 12:50:00,32.16,32.2,32.16,32.18,138500.0,25.24,25.2714,25.24,25.2557,138500.0
2014-02-05 13:00:00,32.18,32.25,32.18,32.25,104100.0,25.2557,25.3106,25.2557,25.3106,104100.0
2014-02-05 13:10:00,32.26,32.26,32.23,32.24,92800.0,25.3185,25.3185,25.2949,25.3028,92800.0
2014-02-05 13:20:00,32.24,32.28,32.2,32.22,160600.0,25.3028,25.3342,25.2714,25.2871,160600.0
2014-02-05 13:30:00,32.22,32.25,32.21,32.24,58000.0,25.2871,25.3106,25.2792,25.3028,58000.0
2014-02-05 13:40:00,32.24,32.27,32.22,32.24,88800.0,25.3028,25.3263,25.2871,25.3028,88800.0
2014-02-05 13:50:00,32.24,32.27,32.23,32.27,67300.0,25.3028,25.3263,25.2949,25.3263,67300.0
2014-02-05 14:00:00,32.26,32.29,32.21,32.22,114800.0,25.3185,25.342,25.2792,25.2871,114800.0
2014-02-05 14:10:00,32.22,32.23,32.19,32.22,85100.0,25.2871,25.2949,25.2636,25.2871,85100.0
2014-02-05 14:20:00,32.23,32.27,32.23,32.25,121400.0,25.2949,25.3263,25.2949,25.3106,121400.0
2014-02-05 14:30:00,32.24,32.27,32.2,32.21,104300.0,25.3028,25.3263,25.2714,25.2792,104300.0
2014-02-05 14:40:00,32.22,32.22,32.19,32.2,79800.0,25.2871,25.2871,25.2636,25.2714,79800.0
2014-02-05 14:50:00,32.19,32.21,32.13,32.14,133400.0,25.2636,25.2792,25.2165,25.2243,133400.0
2014-02-05 15:00:00,32.14,32.16,32.1,32.16,122800.0,25.2243,25.24,25.1929,25.24,122800.0
2014-02-05 15:10:00,32.15,32.19,32.15,32.16,196400.0,25.2322,25.2636,25.2322,25.24,196400.0
2014-02-05 15:20:00,32.16,32.22,32.13,32.22,215900.0,25.24,25.2871,25.2165,25.2871,215900.0
2014-02-05 15:30:00,32.23,32.23,32.15,32.17,179700.0,25.2949,25.2949,25.2322,25.2479,179700.0
2014-02-05 15:40:00,32.16,32.17,32.13,32.17,262300.0,25.24,25.2479,25.2165,25.2479,262300.0
2014-02-05 15:50:00,32.16,32.16,32.06,32.1,1005300.0,25.24,25.24,25.1615,25.1929,1005300.0
2014-02-06 09:30:00,32.11,32.47,32.11,32.37,452600.0,25.2008,25.4833,25.2008,25.4048,452600.0
2014-02-06 09:40:00,32.37,32.66,32.35,32.66,373900.0,25.4048,25.6324,25.3891,25.6324,373900.0
2014-02-06 09:50:00,32.66,32.8,32.63,32.68,329600.0,25.6324,25.7423,25.6089,25.6481,329600.0
2014-02-06 10:00:00,32.67,32.7,32.61,32.67,193700.0,25.6403,25.6638,25.5932,25.6403,193700.0
2014-02-06 10:10:00,32.67,32.75,32.67,32.75,206000.0,25.6403,25.7031,25.6403,25.7031,206000.0
2014-02-06 10:20:00,32.75,32.77,32.69,32.69,198200.0,25.7031,25.7188,25.656,25.656,198200.0
2014-02-06 10:30:00,32.69,32.8,32.66,32.69,392200.0,25.656,25.7423,25.6324,25.656,392200.0
2014-02-06 10:40:00,32.69,32.71,32.65,32.66,97400.0,25.656,25.6717,25.6246,25.6324,97400.0
2014-02-06 10:50:00,32.66,32.69,32.63,32.65,121000.0,25.6324,25.656,25.6089,25.6246,121000.0
2014-02-06 11:00:00,32.65,32.69,32.63,32.66,99300.0,25.6246,25.656,25.6089,25.6324,99300.0
2014-02-06 11:10:00,32.66,32.66,32.57,32.57,87200.0,25.6324,25.6324,25.5618,25.5618,87200.0
2014-02-06 11:20:00,32.56,32.65,32.55,32.61,177500.0,25.5539,25.6246,25.5461,25.5932,177500.0
2014-02-06 11:30:00,32.61,32.64,32.56,32.56,65700.0,25.5932,25.6167,25.5539,25.5539,65700.0
2014-02-06 11:40:00,32.57,32.64,32.57,32.61,106400.0,25.5618,25.6167,25.5618,25.5932,106400.0
2014-02-06 11:50:00,32.61,32.67,32.6,32.6,120800.0,25.5932,25.6403,25.5853,25.5853,120800.0
2014-02-06 12:00:00,32.6,32.65,32.6,32.64,64700.0,25.5853,25.6246,25.5853,25.6167,64700.0
2014-02-06 12:10:00,32.64,32.66,32.61,32.62,68100.0,25.6167,25.6324,25.5932,25.601,68100.0
2014-02-06 12:20:00,32.62,32.62,32.55,32.59,67400.0,25.601,25.601,25.5461,25.5775,67400.0
2014-02-06 12:30:00,32.59,32.59,32.55,32.59,43500.0,25.5775,25.5775,25.5461,25.5775,43500.0
2014-02-06 12:40:00,32.59,32.62,32.55,32.55,68700.0,25.5775,25.601,25.5461,25.5461,68700.0
2014-02-06 12:50:00,32.56,32.58,32.55,32.55,42400.0,25.5539,25.5696,25.5461,25.5461,42400.0
2014-02-06 13:00:00,32.56,32.61,32.55,32.6,54000.0,25.5539,25.5932,25.5461,25.5853,54000.0
2014-02-06 13:10:00,32.6,32.62,32.55,32.56,66800.0,25.5853,25.601,25.5461,25.5539,66800.0
2014-02-06 13:20:00,32.57,32.57,32.53,32.54,41800.0,25.5618,25.5618,25.5304,25.5382,41800.0
2014-02-06 13:30:00,32.54,32.57,32.51,32.52,97100.0,25.5382,25.5618,25.5147,25.5225,97100.0
2014-02-06 13:40:00,32.52,32.53,32.5,32.51,77500.0,25.5225,25.5304,25.5068,25.5147,77500.0
2014-02-06 13:50:00,32.51,32.53,32.51,32.52,44400.0,25.5147,25.5304,25.5147,25.5225,44400.0
2014-02-06 14:00:00,32.52,32.57,32.51,32.54,73100.0,25.5225,25.5618,25.5147,25.5382,73100.0
2014-02-06 14:10:00,32.55,32.62,32.53,32.6,149500.0,25.5461,25.601,25.5304,25.5853,149500.0
2014-02-06 14:20:00,32.6,32.66,32.6,32.65,107600.0,25.5853,25.6324,25.5853,25.6246,107600.0
2014-02-06 14:30:00,32.65,32.65,32.61,32.61,99500.0,25.6246,25.6246,25.5932,25.5932,99500.0
2014-02-06 14:40:00,32.62,32.63,32.6,32.63,83900.0,25.601,25.6089,25.5853,25.6089,83900.0
2014-02-06 14:50:00,32.63,32.64,32.59,32.63,100500.0,25.6089,25.6167,25.5775,25.6089,100500.0
2014-02-06 15:00:00,32.63,32.67,32.61,32.66,188300.0,25.6089,25.6403,25.5932,25.6324,188300.0
2014-02-06 15:10:00,32.66,32.66,32.62,32.65,144800.0,25.6324,25.6324,25.601,25.6246,144800.0
2014-02-06 15:20:00,32.66,32.67,32.63,32.65,163700.0,25.6324,25.6403,25.6089,25.6246,163700.0
2014-02-06 15:30:00,32.65,32.67,32.64,32.66,159900.0,25.6246,25.6403,25.6167,25.6324,159900.0
2014-02-06 15:40:00,32.66,32.69,32.64,32.66,334200.0,25.6324,25.656,25.6167,25.6324,334200.0
2014-02-06 15:50:00,32.66,32.72,32.66,32.69,808400.0,25.6324,25.6795,25.6324,25.656,808400.0
2014-02-07 09:30:00,32.93,32.99,32.69,32.94,434900.0,25.8443,25.8914,25.656,25.8522,434900.0
2014-02-07 09:40:00,32.96,33.06,32.9,32.98,205100.0,25.8679,25.9464,25.8208,25.8836,205100.0
2014-02-07 09:50:00,32.98,33.01,32.89,32.92,102000.0,25.8836,25.9071,25.8129,25.8365,102000.0
2014-02-07 10:00:00,32.93,32.99,32.85,32.88,143600.0,25.8443,25.8914,25.7815,25.8051,143600.0
2014-02-07 10:10:00,32.87,32.89,32.77,32.78,318600.0,25.7972,25.8129,25.7188,25.7266,318600.0
2014-02-07 10:20:00,32.79,32.87,32.72,32.74,180000.0,25.7344,25.7972,25.6795,25.6952,180000.0
2014-02-07 10:30:00,32.74,32.81,32.74,32.8,87300.0,25.6952,25.7501,25.6952,25.7423,87300.0
2014-02-07 10:40:00,32.81,32.85,32.77,32.85,145800.0,25.7501,25.7815,25.7188,25.7815,145800.0
2014-02-07 10:50:00,32.85,32.93,32.83,32.87,113700.0,25.7815,25.8443,25.7658,25.7972,113700.0
2014-02-07 11:00:00,32.86,32.86,32.77,32.77,91000.0,25.7894,25.7894,25.7188,25.7188,91000.0
2014-02-07 11:10:00,32.77,32.89,32.77,32.87,517100.0,25.7188,25.8129,25.7188,25.7972,517100.0
2014-02-07 11:20:00,32.87,32.88,32.81,32.83,79600.0,25.7972,25.8051,25.7501,25.7658,79600.0
2014-02-07 11:30:00,32.82,32.87,32.82,32.85,91400.0,25.758,25.7972,25.758,25.7815,91400.0
2014-02-07 11:40:00,32.86,32.88,32.84,32.88,80500.0,25.7894,25.8051,25.7737,25.8051,80500.0
2014-02-07 11:50:00,32.88,32.89,32.86,32.88,64700.0,25.8051,25.8129,25.7894,25.8051,64700.0
2014-02-07 12:00:00,32.88,32.88,32.81,32.81,70000.0,25.8051,25.8051,25.7501,25.7501,70000.0
2014-02-07 12:10:00,32.82,32.84,32.8,32.82,91800.0,25.758,25.7737,25.7423,25.758,91800.0
2014-02-07 12:20:00,32.81,32.86,32.81,32.86,59700.0,25.7501,25.7894,25.7501,25.7894,59700.0
2014-02-07 12:30:00,32.86,32.88,32.84,32.85,67900.0,25.7894,25.8051,25.7737,25.7815,67900.0
2014-02-07 12:40:00,32.85,32.87,32.84,32.86,50800.0,25.7815,25.7972,25.7737,25.7894,50800.0
2014-02-07 12:50:00,32.85,32.88,32.85,32.86,46000.0,25.7815,25.8051,25.7815,25.7894,46000.0
2014-02-07 13:00:00,32.86,32.88,32.84,32.86,81500.0,25.7894,25.8051,25.7737,25.7894,81500.0
2014-02-07 13:10:00,32.87,32.88,32.85,32.86,66400.0,25.7972,25.8051,25.7815,25.7894,66400.0
2014-02-07 13:20:00,32.86,32.88,32.86,32.88,50900.0,25.7894,25.8051,25.7894,25.8051,50900.0
2014-02-07 13:30:00,32.88,32.88,32.85,32.85,56400.0,25.8051,25.8051,25.7815,25.7815,56400.0
2014-02-07 13:40:00,32.85,32.91,32.85,32.89,85900.0,25.7815,25.8286,25.7815,25.8129,85900.0
2014-02-07 13:50:00,32.9,32.91,32.89,32.89,82900.0,25.8208,25.8286,25.8129,25.8129,82900.0
2014-02-07 14:00:00,32.89,32.91,32.88,32.91,88300.0,25.8129,25.8286,25.8051,25.8286,88300.0
2014-02-07 14:10:00,32.91,32.91,32.87,32.87,85100.0,25.8286,25.8286,25.7972,25.7972,85100.0
2014-02-07 14:20:00,32.87,32.93,32.86,32.88,92000.0,25.7972,25.8443,25.7894,25.8051,92000.0
2014-02-07 14:30:00,32.89,32.91,32.85,32.86,72400.0,25.8129,25.8286,25.7815,25.7894,72400.0
2014-02-07 14:40:00,32.86,32.88,32.84,32.84,74900.0,25.7894,25.8051,25.7737,25.7737,74900.0
2014-02-07 14:50:00,32.84,32.85,32.82,32.84,93200.0,25.7737,25.7815,25.758,25.7737,93200.0
2014-02-07 15:00:00,32.84,32.91,32.84,32.89,130900.0,25.7737,25.8286,25.7737,25.8129,130900.0
2014-02-07 15:10:00,32.89,32.91,32.87,32.88,109900.0,25.8129,25.8286,25.7972,25.8051,109900.0
2014-02-07 15:20:00,32.89,32.91,32.85,32.91,122200.0,25.8129,25.8286,25.7815,25.8286,122200.0
2014-02-07 15:30:00,32.92,32.93,32.91,32.93,117500.0,25.8365,25.8443,25.8286,25.8443,117500.0
2014-02-07 15:40:00,32.93,32.94,32.88,32.9,306900.0,25.8443,25.8522,25.8051,25.8208,306900.0
2014-02-07 15:50:00,32.9,32.93,32.88,32.93,676700.0,25.8208,25.8443,25.8051,25.8443,676700.0
2014-02-10 09:30:00,32.79,32.91,32.75,32.85,371900.0,25.7344,25.8286,25.7031,25.7815,371900.0
2014-02-10 09:40:00,32.85,32.87,32.78,32.8,211200.0,25.7815,25.7972,25.7266,25.7423,211200.0
2014-02-10 09:50:00,32.8,32.85,32.78,32.8,147700.0,25.7423,25.7815,25.7266,25.7423,147700.0
2014-02-10 10:00:00,32.8,32.87,32.8,32.82,206400.0,25.7423,25.7972,25.7423,25.758,206400.0
2014-02-10 10:10:00,32.82,32.9,32.82,32.88,167800.0,25.758,25.8208,25.758,25.8051,167800.0
2014-02-10 10:20:00,32.88,32.95,32.88,32.92,114800.0,25.8051,25.86,25.8051,25.8365,114800.0
2014-02-10 10:30:00,32.92,32.93,32.89,32.91,101000.0,25.8365,25.8443,25.8129,25.8286,101000.0
2014-02-10 10:40:00,32.91,32.94,32.89,32.9,84800.0,25.8286,25.8522,25.8129,25.8208,84800.0
2014-02-10 10:50:00,32.91,33.0,32.9,32.98,96500.0,25.8286,25.8993,25.8208,25.8836,96500.0
2014-02-10 11:00:00,32.98,32.99,32.92,32.93,86900.0,25.8836,25.8914,25.8365,25.8443,86900.0
2014-02-10 11:10:00,32.94,32.96,32.88,32.88,110000.0,25.8522,25.8679,25.8051,25.8051,110000.0
2014-02-10 11:20:00,32.88,32.94,32.87,32.94,105400.0,25.8051,25.8522,25.7972,25.8522,105400.0
2014-02-10 11:30:00,32.94,32.96,32.9,32.9,85900.0,25.8522,25.8679,25.8208,25.8208,85900.0
2014-02-10 11:40:00,32.9,32.94,32.9,32.94,69400.0,25.8208,25.8522,25.8208,25.8522,69400.0
2014-02-10 11:50:00,32.94,32.98,32.93,32.93,77800.0,25.8522,25.8836,25.8443,25.8443,77800.0
2014-02-10 12:00:00,32.92,32.93,32.91,32.92,46600.0,25.8365,25.8443,25.8286,25.8365,46600.0
2014-02-10 12:10:00,32.92,32.96,32.92,32.93,75000.0,25.8365,25.8679,25.8365,25.8443,75000.0
2014-02-10 12:20:00,32.94,32.98,32.93,32.96,74000.0,25.8522,25.8836,25.8443,25.8679,74000.0
2014-02-10 12:30:00,32.97,33.03,32.96,33.01,94400.0,25.8757,25.9228,25.8679,25.9071,94400.0
2014-02-10 12:40:00,33.0,33.05,33.0,33.05,49700.0,25.8993,25.9385,25.8993,25.9385,49700.0
2014-02-10 12:50:00,33.04,33.06,33.02,33.02,52600.0,25.9307,25.9464,25.915,25.915,52600.0
2014-02-10 13:00:00,33.02,33.04,33.01,33.01,93300.0,25.915,25.9307,25.9071,25.9071,93300.0
2014-02-10 13:10:00,33.02,33.04,32.98,33.04,75300.0,25.915,25.9307,25.8836,25.9307,75300.0
2014-02-10 13:20:00,33.04,33.07,33.03,33.05,43100.0,25.9307,25.9542,25.9228,25.9385,43100.0
2014-02-10 13:30:00,33.05,33.06,33.03,33.04,57000.0,25.9385,25.9464,25.9228,25.9307,57000.0
2014-02-10 13:40:00,33.04,33.09,33.03,33.09,37000.0,25.9307,25.9699,25.9228,25.9699,37000.0
2014-02-10 13:50:00,33.09,33.09,33.01,33.06,87300.0,25.9699,25.9699,25.9071,25.9464,87300.0
2014-02-10 14:00:00,33.05,33.09,33.05,33.09,38400.0,25.9385,25.9699,25.9385,25.9699,38400.0
2014-02-10 14:10:00,33.09,33.1,33.07,33.07,43000.0,25.9699,25.9777,25.9542,25.9542,43000.0
2014-02-10 14:20:00,33.08,33.11,33.06,33.1,53400.0,25.962,25.9856,25.9464,25.9777,53400.0
2014-02-10 14:30:00,33.1,33.13,33.09,33.11,65900.0,25.9777,26.0013,25.9699,25.9856,65900.0
2014-02-10 14:40:00,33.1,33.11,33.07,33.08,38200.0,25.9777,25.9856,25.9542,25.962,38200.0
2014-02-10 14:50:00,33.09,33.09,33.07,33.08,40700.0,25.9699,25.9699,25.9542,25.962,40700.0
2014-02-10 15:00:00,33.08,33.08,33.02,33.03,53700.0,25.962,25.962,25.915,25.9228,53700.0
2014-02-10 15:10:00,33.03,33.06,33.02,33.06,76100.0,25.9228,25.9464,25.915,25.9464,76100.0
2014-02-10 15:20:00,33.05,33.11,33.05,33.07,172600.0,25.9385,25.9856,25.9385,25.9542,172600.0
2014-02-10 15:30:00,33.07,33.13,33.06,33.12,97200.0,25.9542,26.0013,25.9464,25.9934,97200.0
2014-02-10 15:40:00,33.12,33.14,33.06,33.07,140500.0,25.9934,26.0091,25.9464,25.9542,140500.0
2014-02-10 15:50:00,33.08,33.14,33.08,33.12,317500.0,25.962,26.0091,25.962,25.9934,317500.0
2014-02-11 09:30:00,32.99,33.13,32.9,33.11,519000.0,25.8914,26.0013,25.8208,25.9856,519000.0
2014-02-11 09:40:00,33.1,33.2,33.09,33.11,234400.0,25.9777,26.0562,25.9699,25.9856,234400.0
2014-02-11 09:50:00,33.11,33.18,33.09,33.12,97500.0,25.9856,26.0405,25.9699,25.9934,97500.0
2014-02-11 10:00:00,33.12,33.16,33.09,33.14,106000.0,25.9934,26.0248,25.9699,26.0091,106000.0
2014-02-11 10:10:00,33.14,33.15,33.05,33.08,170700.0,26.0091,26.017,25.9385,25.962,170700.0
2014-02-11 10:20:00,33.08,33.19,33.07,33.15,317700.0,25.962,26.0484,25.9542,26.017,317700.0
2014-02-11 10:30:00,33.15,33.23,33.15,33.22,84400.0,26.017,26.0798,26.017,26.0719,84400.0
2014-02-11 10:40:00,33.22,33.23,33.18,33.19,77900.0,26.0719,26.0798,26.0405,26.0484,77900.0
2014-02-11 10:50:00,33.19,33.22,33.15,33.17,118800.0,26.0484,26.0719,26.017,26.0327,118800.0
2014-02-11 11:00:00,33.18,33.23,33.13,33.14,108600.0,26.0405,26.0798,26.0013,26.0091,108600.0
2014-02-11 11:10:00,33.14,33.19,33.1,33.18,341600.0,26.0091,26.0484,25.9777,26.0405,341600.0
2014-02-11 11:20:00,33.18,33.24,33.16,33.24,165900.0,26.0405,26.0876,26.0248,26.0876,165900.0
2014-02-11 11:30:00,33.24,33.32,33.24,33.31,139600.0,26.0876,26.1504,26.0876,26.1426,139600.0
2014-02-11 11:40:00,33.32,33.38,33.3,33.37,107700.0,26.1504,26.1975,26.1347,26.1896,107700.0
2014-02-11 11:50:00,33.38,33.4,33.31,33.33,69500.0,26.1975,26.2132,26.1426,26.1583,69500.0
2014-02-11 12:00:00,33.33,33.34,33.2,33.2,101800.0,26.1583,26.1661,26.0562,26.0562,101800.0
2014-02-11 12:10:00,33.2,33.23,33.2,33.23,60400.0,26.0562,26.0798,26.0562,26.0798,60400.0
2014-02-11 12:20:00,33.23,33.25,33.21,33.22,122200.0,26.0798,26.0955,26.0641,26.0719,122200.0
2014-02-11 12:30:00,33.22,33.25,33.2,33.21,117000.0,26.0719,26.0955,26.0562,26.0641,117000.0
2014-02-11 12:40:00,33.21,33.23,33.19,33.22,101600.0,26.0641,26.0798,26.0484,26.0719,101600.0
2014-02-11 12:50:00,33.22,33.27,33.22,33.27,33400.0,26.0719,26.1112,26.0719,26.1112,33400.0
2014-02-11 13:00:00,33.27,33.34,33.26,33.34,55800.0,26.1112,26.1661,26.1033,26.1661,55800.0
2014-02-11 13:10:00,33.35,33.38,33.32,33.32,94300.0,26.1739,26.1975,26.1504,26.1504,94300.0
2014-02-11 13:20:00,33.32,33.35,33.3,33.34,58000.0,26.1504,26.1739,26.1347,26.1661,58000.0
2014-02-11 13:30:00,33.35,33.37,33.33,33.36,62400.0,26.1739,26.1896,26.1583,26.1818,62400.0
2014-02-11 13:40:00,33.36,33.4,33.35,33.38,57600.0,26.1818,26.2132,26.1739,26.1975,57600.0
2014-02-11 13:50:00,33.37,33.38,33.34,33.34,72500.0,26.1896,26.1975,26.1661,26.1661,72500.0
2014-02-11 14:00:00,33.34,33.37,33.33,33.34,119100.0,26.1661,26.1896,26.1583,26.1661,119100.0
2014-02-11 14:10:00,33.35,33.35,33.26,33.27,113900.0,26.1739,26.1739,26.1033,26.1112,113900.0
2014-02-11 14:20:00,33.28,33.28,33.26,33.27,49500.0,26.119,26.119,26.1033,26.1112,49500.0
2014-02-11 14:30:00,33.26,33.28,33.23,33.28,252100.0,26.1033,26.119,26.0798,26.119,252100.0
2014-02-11 14:40:00,33.28,33.35,33.27,33.34,98700.0,26.119,26.1739,26.1112,26.1661,98700.0
2014-02-11 14:50:00,33.34,33.35,33.3,33.31,104300.0,26.1661,26.1739,26.1347,26.1426,104300.0
2014-02-11 15:00:00,33.32,33.39,33.29,33.34,147100.0,26.1504,26.2053,26.1269,26.1661,147100.0
2014-02-11 15:10:00,33.34,33.41,33.34,33.4,91400.0,26.1661,26.221,26.1661,26.2132,91400.0
2014-02-11 15:20:00,33.4,33.4,33.33,33.36,138600.0,26.2132,26.2132,26.1583,26.1818,138600.0
2014-02-11 15:30:00,33.35,33.38,33.31,33.32,154300.0,26.1739,26.1975,26.1426,26.1504,154300.0
2014-02-11 15:40:00,33.31,33.35,33.28,33.3,242300.0,26.1426,26.1739,26.119,26.1347,242300.0
2014-02-11 15:50:00,33.3,33.31,33.25,33.27,643600.0,26.1347,26.1426,26.0955,26.1112,643600.0
2014-02-12 09:30:00,33.47,33.47,33.17,33.29,306300.0,26.2681,26.2681,26.0327,26.1269,306300.0
2014-02-12 09:40:00,33.3,33.31,33.05,33.07,586500.0,26.1347,26.1426,25.9385,25.9542,586500.0
2014-02-12 09:50:00,33.07,33.4,33.05,33.4,280000.0,25.9542,26.2132,25.9385,26.2132,280000.0
2014-02-12 10:00:00,33.39,33.39,33.19,33.2,318300.0,26.2053,26.2053,26.0484,26.0562,318300.0
2014-02-12 10:10:00,33.2,33.24,33.18,33.21,325500.0,26.0562,26.0876,26.0405,26.0641,325500.0
2014-02-12 10:20:00,33.21,33.23,33.08,33.15,283600.0,26.0641,26.0798,25.962,26.017,283600.0
2014-02-12 10:30:00,33.15,33.21,33.07,33.2,566900.0,26.017,26.0641,25.9542,26.0562,566900.0
2014-02-12 10:40:00,33.2,33.25,33.17,33.21,138500.0,26.0562,26.0955,26.0327,26.0641,138500.0
2014-02-12 10:50:00,33.22,33.26,33.19,33.2,182000.0,26.0719,26.1033,26.0484,26.0562,182000.0
2014-02-12 11:00:00,33.19,33.29,33.19,33.26,89000.0,26.0484,26.1269,26.0484,26.1033,89000.0
2014-02-12 11:10:00,33.27,33.29,33.21,33.27,105800.0,26.1112,26.1269,26.0641,26.1112,105800.0
2014-02-12 11:20:00,33.26,33.29,33.2,33.21,103100.0,26.1033,26.1269,26.0562,26.0641,103100.0
2014-02-12 11:30:00,33.21,33.23,33.15,33.19,136800.0,26.0641,26.0798,26.017,26.0484,136800.0
2014-02-12 11:40:00,33.2,33.23,33.12,33.12,150400.0,26.0562,26.0798,25.9934,25.9934,150400.0
2014-02-12 11:50:00,33.12,33.17,33.09,33.13,83500.0,25.9934,26.0327,25.9699,26.0013,83500.0
2014-02-12 12:00:00,33.13,33.24,33.13,33.23,74000.0,26.0013,26.0876,26.0013,26.0798,74000.0
2014-02-12 12:10:00,33.24,33.28,33.22,33.27,39600.0,26.0876,26.119,26.0719,26.1112,39600.0
2014-02-12 12:20:00,33.27,33.3,33.23,33.25,54400.0,26.1112,26.1347,26.0798,26.0955,54400.0
2014-02-12 12:30:00,33.26,33.3,33.24,33.27,56100.0,26.1033,26.1347,26.0876,26.1112,56100.0
2014-02-12 12:40:00,33.26,33.28,33.24,33.25,46300.0,26.1033,26.119,26.0876,26.0955,46300.0
2014-02-12 12:50:00,33.25,33.29,33.24,33.29,76400.0,26.0955,26.1269,26.0876,26.1269,76400.0
2014-02-12 13:00:00,33.28,33.39,33.28,33.37,105000.0,26.119,26.2053,26.119,26.1896,105000.0
2014-02-12 13:10:00,33.36,33.39,33.3,33.38,89200.0,26.1818,26.2053,26.1347,26.1975,89200.0
2014-02-12 13:20:00,33.39,33.39,33.31,33.31,60000.0,26.2053,26.2053,26.1426,26.1426,60000.0
2014-02-12 13:30:00,33.31,33.36,33.3,33.34,364800.0,26.1426,26.1818,26.1347,26.1661,364800.0
2014-02-12 13:40:00,33.34,33.36,33.29,33.3,50200.0,26.1661,26.1818,26.1269,26.1347,50200.0
2014-02-12 13:50:00,33.3,33.34,33.29,33.33,45000.0,26.1347,26.1661,26.1269,26.1583,45000.0
2014-02-12 14:00:00,33.34,33.36,33.33,33.35,48700.0,26.1661,26.1818,26.1583,26.1739,48700.0
2014-02-12 14:10:00,33.35,33.36,33.27,33.33,242100.0,26.1739,26.1818,26.1112,26.1583,242100.0
2014-02-12 14:20:00,33.33,33.34,33.3,33.3,57500.0,26.1583,26.1661,26.1347,26.1347,57500.0
2014-02-12 14:30:00,33.3,33.31,33.26,33.27,64800.0,26.1347,26.1426,26.1033,26.1112,64800.0
2014-02-12 14:40:00,33.27,33.32,33.24,33.25,72100.0,26.1112,26.1504,26.0876,26.0955,72100.0
2014-02-12 14:50:00,33.25,33.27,33.23,33.25,84500.0,26.0955,26.1112,26.0798,26.0955,84500.0
2014-02-12 15:00:00,33.25,33.32,33.25,33.31,84700.0,26.0955,26.1504,26.0955,26.1426,84700.0
2014-02-12 15:10:00,33.31,33.35,33.27,33.33,144200.0,26.1426,26.1739,26.1112,26.1583,144200.0
2014-02-12 15:20:00,33.33,33.34,33.31,33.33,98100.0,26.1583,26.1661,26.1426,26.1583,98100.0
2014-02-12 15:30:00,33.33,33.34,33.21,33.21,346000.0,26.1583,26.1661,26.0641,26.0641,346000.0
2014-02-12 15:40:00,33.21,33.3,33.2,33.26,267500.0,26.0641,26.1347,26.0562,26.1033,267500.0
2014-02-12 15:50:00,33.25,33.26,33.2,33.21,511800.0,26.0955,26.1033,26.0562,26.0641,511800.0
2014-02-13 09:30:00,32.87,33.6,32.78,33.57,962300.0,25.7972,26.3702,25.7266,26.3466,962300.0
2014-02-13 09:40:00,33.57,33.73,33.48,33.69,980200.0,26.3466,26.4722,26.276,26.4408,980200.0
2014-02-13 09:50:00,33.68,33.84,33.53,33.69,974000.0,26.4329,26.5585,26.3152,26.4408,974000.0
2014-02-13 10:00:00,33.68,33.69,33.48,33.51,462100.0,26.4329,26.4408,26.276,26.2995,462100.0
2014-02-13 10:10:00,33.51,33.59,33.42,33.58,594100.0,26.2995,26.3623,26.2289,26.3545,594100.0
2014-02-13 10:20:00,33.58,33.6,33.47,33.59,287400.0,26.3545,26.3702,26.2681,26.3623,287400.0
2014-02-13 10:30:00,33.59,33.66,33.57,33.65,218900.0,26.3623,26.4172,26.3466,26.4094,218900.0
2014-02-13 10:40:00,33.65,33.69,33.56,33.57,166400.0,26.4094,26.4408,26.3388,26.3466,166400.0
2014-02-13 10:50:00,33.57,33.74,33.57,33.74,177400.0,26.3466,26.48,26.3466,26.48,177400.0
2014-02-13 11:00:00,33.74,33.89,33.74,33.89,197100.0,26.48,26.5978,26.48,26.5978,197100.0
2014-02-13 11:10:00,33.89,33.9,33.81,33.89,222500.0,26.5978,26.6056,26.535,26.5978,222500.0
2014-02-13 11:20:00,33.88,33.93,33.85,33.93,185100.0,26.5899,26.6291,26.5664,26.6291,185100.0
2014-02-13 11:30:00,33.93,33.96,33.89,33.92,223000.0,26.6291,26.6527,26.5978,26.6213,223000.0
2014-02-13 11:40:00,33.92,34.04,33.92,34.0,352600.0,26.6213,26.7155,26.6213,26.6841,352600.0
2014-02-13 11:50:00,34.01,34.03,33.87,33.91,300500.0,26.6919,26.7076,26.5821,26.6135,300500.0
2014-02-13 12:00:00,33.91,33.92,33.86,33.87,52100.0,26.6135,26.6213,26.5742,26.5821,52100.0
2014-02-13 12:10:00,33.87,33.89,33.8,33.86,123600.0,26.5821,26.5978,26.5271,26.5742,123600.0
2014-02-13 12:20:00,33.86,33.96,33.86,33.95,111000.0,26.5742,26.6527,26.5742,26.6448,111000.0
2014-02-13 12:30:00,33.94,33.96,33.82,33.83,111800.0,26.637,26.6527,26.5428,26.5507,111800.0
2014-02-13 12:40:00,33.83,33.94,33.82,33.92,86300.0,26.5507,26.637,26.5428,26.6213,86300.0
2014-02-13 12:50:00,33.92,33.97,33.84,33.84,142300.0,26.6213,26.6605,26.5585,26.5585,142300.0
2014-02-13 13:00:00,33.84,33.88,33.81,33.88,90000.0,26.5585,26.5899,26.535,26.5899,90000.0
2014-02-13 13:10:00,33.88,33.9,33.84,33.86,80600.0,26.5899,26.6056,26.5585,26.5742,80600.0
2014-02-13 13:20:00,33.86,33.86,33.8,33.82,80700.0,26.5742,26.5742,26.5271,26.5428,80700.0
2014-02-13 13:30:00,33.82,33.84,33.82,33.83,77000.0,26.5428,26.5585,26.5428,26.5507,77000.0
2014-02-13 13:40:00,33.83,33.93,33.82,33.9,114200.0,26.5507,26.6291,26.5428,26.6056,114200.0
2014-02-13 13:50:00,33.9,33.91,33.88,33.91,105700.0,26.6056,26.6135,26.5899,26.6135,105700.0
2014-02-13 14:00:00,33.91,33.93,33.87,33.93,118200.0,26.6135,26.6291,26.5821,26.6291,118200.0
2014-02-13 14:10:00,33.93,33.97,33.92,33.94,92800.0,26.6291,26.6605,26.6213,26.637,92800.0
2014-02-13 14:20:00,33.94,33.95,33.86,33.89,118800.0,26.637,26.6448,26.5742,26.5978,118800.0
2014-02-13 14:30:00,33.88,33.93,33.87,33.93,86500.0,26.5899,26.6291,26.5821,26.6291,86500.0
2014-02-13 14:40:00,33.93,33.98,33.92,33.96,99200.0,26.6291,26.6684,26.6213,26.6527,99200.0
2014-02-13 14:50:00,33.97,34.0,33.94,33.95,97200.0,26.6605,26.6841,26.637,26.6448,97200.0
2014-02-13 15:00:00,33.95,33.96,33.91,33.93,88900.0,26.6448,26.6527,26.6135,26.6291,88900.0
2014-02-13 15:10:00,33.94,33.94,33.92,33.93,54400.0,26.637,26.637,26.6213,26.6291,54400.0
2014-02-13 15:20:00,33.93,33.97,33.92,33.95,157800.0,26.6291,26.6605,26.6213,26.6448,157800.0
2014-02-13 15:30:00,33.96,34.0,33.93,33.93,225000.0,26.6527,26.6841,26.6291,26.6291,225000.0
2014-02-13 15:40:00,33.94,33.98,33.91,33.92,241100.0,26.637,26.6684,26.6135,26.6213,241100.0
2014-02-13 15:50:00,33.93,34.01,33.93,34.0,647500.0,26.6291,26.6919,26.6291,26.6841,647500.0
2014-02-14 09:30:00,33.83,34.21,33.82,34.2,735100.0,26.5507,26.8489,26.5428,26.8411,735100.0
2014-02-14 09:40:00,34.21,34.28,34.0,34.04,306500.0,26.8489,26.9038,26.6841,26.7155,306500.0
2014-02-14 09:50:00,34.03,34.07,33.93,34.01,309900.0,26.7076,26.739,26.6291,26.6919,309900.0
2014-02-14 10:00:00,34.0,34.05,33.9,33.91,91600.0,26.6841,26.7233,26.6056,26.6135,91600.0
2014-02-14 10:10:00,33.92,34.04,33.92,34.02,157900.0,26.6213,26.7155,26.6213,26.6998,157900.0
2014-02-14 10:20:00,34.02,34.06,34.0,34.03,133000.0,26.6998,26.7312,26.6841,26.7076,133000.0
2014-02-14 10:30:00,34.02,34.08,33.94,33.95,110600.0,26.6998,26.7469,26.637,26.6448,110600.0
2014-02-14 10:40:00,33.95,34.11,33.9,34.1,1745400.0,26.6448,26.7704,26.6056,26.7626,1745400.0
2014-02-14 10:50:00,34.1,34.13,34.0,34.02,164800.0,26.7626,26.7861,26.6841,26.6998,164800.0
2014-02-14 11:00:00,34.03,34.1,34.0,34.01,198300.0,26.7076,26.7626,26.6841,26.6919,198300.0
2014-02-14 11:10:00,34.01,34.02,33.92,33.95,196900.0,26.6919,26.6998,26.6213,26.6448,196900.0
2014-02-14 11:20:00,33.96,34.0,33.89,33.9,130800.0,26.6527,26.6841,26.5978,26.6056,130800.0
2014-02-14 11:30:00,33.9,33.91,33.79,33.84,210200.0,26.6056,26.6135,26.5193,26.5585,210200.0
2014-02-14 11:40:00,33.85,33.91,33.84,33.88,72300.0,26.5664,26.6135,26.5585,26.5899,72300.0
2014-02-14 11:50:00,33.87,33.89,33.85,33.86,53200.0,26.5821,26.5978,26.5664,26.5742,53200.0
2014-02-14 12:00:00,33.85,33.87,33.77,33.78,135400.0,26.5664,26.5821,26.5036,26.5114,135400.0
2014-02-14 12:10:00,33.78,33.81,33.77,33.8,267200.0,26.5114,26.535,26.5036,26.5271,267200.0
2014-02-14 12:20:00,33.8,33.93,33.8,33.93,106700.0,26.5271,26.6291,26.5271,26.6291,106700.0
2014-02-14 12:30:00,33.93,33.93,33.83,33.86,73200.0,26.6291,26.6291,26.5507,26.5742,73200.0
2014-02-14 12:40:00,33.85,33.93,33.85,33.93,61000.0,26.5664,26.6291,26.5664,26.6291,61000.0
2014-02-14 12:50:00,33.92,33.95,33.87,33.9,80700.0,26.6213,26.6448,26.5821,26.6056,80700.0
2014-02-14 13:00:00,33.9,33.97,33.9,33.97,43800.0,26.6056,26.6605,26.6056,26.6605,43800.0
2014-02-14 13:10:00,33.97,34.0,33.96,33.98,84800.0,26.6605,26.6841,26.6527,26.6684,84800.0
2014-02-14 13:20:00,33.98,34.02,33.98,34.01,209600.0,26.6684,26.6998,26.6684,26.6919,209600.0
2014-02-14 13:30:00,34.01,34.06,33.98,34.06,106700.0,26.6919,26.7312,26.6684,26.7312,106700.0
2014-02-14 13:40:00,34.06,34.11,34.05,34.11,121100.0,26.7312,26.7704,26.7233,26.7704,121100.0
2014-02-14 13:50:00,34.11,34.12,34.08,34.12,90900.0,26.7704,26.7783,26.7469,26.7783,90900.0
2014-02-14 14:00:00,34.12,34.15,34.11,34.13,70200.0,26.7783,26.8018,26.7704,26.7861,70200.0
2014-02-14 14:10:00,34.14,34.16,34.12,34.16,72800.0,26.794,26.8097,26.7783,26.8097,72800.0
2014-02-14 14:20:00,34.16,34.18,34.12,34.18,132400.0,26.8097,26.8254,26.7783,26.8254,132400.0
2014-02-14 14:30:00,34.18,34.23,34.17,34.22,105300.0,26.8254,26.8646,26.8175,26.8567,105300.0
2014-02-14 14:40:00,34.23,34.24,34.22,34.23,139500.0,26.8646,26.8724,26.8567,26.8646,139500.0
2014-02-14 14:50:00,34.22,34.25,34.18,34.18,128000.0,26.8567,26.8803,26.8254,26.8254,128000.0
2014-02-14 15:00:00,34.19,34.2,34.17,34.18,66800.0,26.8332,26.8411,26.8175,26.8254,66800.0
2014-02-14 15:10:00,34.19,34.19,34.12,34.14,159100.0,26.8332,26.8332,26.7783,26.794,159100.0
2014-02-14 15:20:00,34.14,34.23,34.13,34.22,222200.0,26.794,26.8646,26.7861,26.8567,222200.0
2014-02-14 15:30:00,34.22,34.22,34.1,34.1,274200.0,26.8567,26.8567,26.7626,26.7626,274200.0
2014-02-14 15:40:00,34.1,34.11,34.07,34.1,280700.0,26.7626,26.7704,26.739,26.7626,280700.0
2014-02-14 15:50:00,34.1,34.17,34.09,34.11,526600.0,26.7626,26.8175,26.7547,26.7704,526600.0
2014-02-18 09:30:00,34.23,34.3,34.01,34.2,488900.0,26.8646,26.9195,26.6919,26.8411,488900.0
2014-02-18 09:40:00,34.18,34.29,34.14,34.29,262300.0,26.8254,26.9117,26.794,26.9117,262300.0
2014-02-18 09:50:00,34.28,34.3,34.11,34.11,319700.0,26.9038,26.9195,26.7704,26.7704,319700.0
2014-02-18 10:00:00,34.1,34.15,33.94,34.01,329300.0,26.7626,26.8018,26.637,26.6919,329300.0
2014-02-18 10:10:00,34.02,34.15,34.0,34.12,342700.0,26.6998,26.8018,26.6841,26.7783,342700.0
2014-02-18 10:20:00,34.12,34.15,34.09,34.1,137700.0,26.7783,26.8018,26.7547,26.7626,137700.0
2014-02-18 10:30:00,34.1,34.15,34.06,34.14,118400.0,26.7626,26.8018,26.7312,26.794,118400.0
2014-02-18 10:40:00,34.14,34.15,34.09,34.11,116300.0,26.794,26.8018,26.7547,26.7704,116300.0
2014-02-18 10:50:00,34.11,34.15,34.1,34.14,157900.0,26.7704,26.8018,26.7626,26.794,157900.0
2014-02-18 11:00:00,34.14,34.14,34.06,34.11,110600.0,26.794,26.794,26.7312,26.7704,110600.0
2014-02-18 11:10:00,34.11,34.21,34.11,34.2,219600.0,26.7704,26.8489,26.7704,26.8411,219600.0
2014-02-18 11:20:00,34.21,34.22,34.18,34.2,174300.0,26.8489,26.8567,26.8254,26.8411,174300.0
2014-02-18 11:30:00,34.21,34.26,34.2,34.25,218900.0,26.8489,26.8881,26.8411,26.8803,218900.0
2014-02-18 11:40:00,34.26,34.29,34.23,34.23,151600.0,26.8881,26.9117,26.8646,26.8646,151600.0
2014-02-18 11:50:00,34.23,34.24,34.2,34.23,187000.0,26.8646,26.8724,26.8411,26.8646,187000.0
2014-02-18 12:00:00,34.22,34.23,34.15,34.19,95100.0,26.8567,26.8646,26.8018,26.8332,95100.0
2014-02-18 12:10:00,34.2,34.26,34.19,34.22,234800.0,26.8411,26.8881,26.8332,26.8567,234800.0
2014-02-18 12:20:00,34.23,34.27,34.22,34.25,234300.0,26.8646,26.896,26.8567,26.8803,234300.0
2014-02-18 12:30:00,34.25,34.26,34.21,34.21,74300.0,26.8803,26.8881,26.8489,26.8489,74300.0
2014-02-18 12:40:00,34.22,34.22,34.17,34.18,170700.0,26.8567,26.8567,26.8175,26.8254,170700.0
2014-02-18 12:50:00,34.17,34.2,34.14,34.19,91800.0,26.8175,26.8411,26.794,26.8332,91800.0
2014-02-18 13:00:00,34.2,34.25,34.19,34.19,79600.0,26.8411,26.8803,26.8332,26.8332,79600.0
2014-02-18 13:10:00,34.19,34.24,34.19,34.21,78000.0,26.8332,26.8724,26.8332,26.8489,78000.0
2014-02-18 13:20:00,34.21,34.22,34.17,34.17,75200.0,26.8489,26.8567,26.8175,26.8175,75200.0
2014-02-18 13:30:00,34.16,34.18,34.12,34.12,61800.0,26.8097,26.8254,26.7783,26.7783,61800.0
2014-02-18 13:40:00,34.13,34.15,34.1,34.11,62100.0,26.7861,26.8018,26.7626,26.7704,62100.0
2014-02-18 13:50:00,34.11,34.15,34.11,34.14,90500.0,26.7704,26.8018,26.7704,26.794,90500.0
2014-02-18 14:00:00,34.15,34.18,34.14,34.15,104200.0,26.8018,26.8254,26.794,26.8018,104200.0
2014-02-18 14:10:00,34.14,34.21,34.13,34.17,83100.0,26.794,26.8489,26.7861,26.8175,83100.0
2014-02-18 14:20:00,34.17,34.18,34.14,34.14,95900.0,26.8175,26.8254,26.794,26.794,95900.0
2014-02-18 14:30:00,34.14,34.19,34.13,34.19,81600.0,26.794,26.8332,26.7861,26.8332,81600.0
2014-02-18 14:40:00,34.19,34.24,34.18,34.22,154400.0,26.8332,26.8724,26.8254,26.8567,154400.0
2014-02-18 14:50:00,34.23,34.23,34.19,34.19,68300.0,26.8646,26.8646,26.8332,26.8332,68300.0
2014-02-18 15:00:00,34.19,34.24,34.19,34.22,125400.0,26.8332,26.8724,26.8332,26.8567,125400.0
2014-02-18 15:10:00,34.22,34.24,34.22,34.22,73400.0,26.8567,26.8724,26.8567,26.8567,73400.0
2014-02-18 15:20:00,34.22,34.3,34.22,34.26,285500.0,26.8567,26.9195,26.8567,26.8881,285500.0
2014-02-18 15:30:00,34.26,34.27,34.22,34.22,207900.0,26.8881,26.896,26.8567,26.8567,207900.0
2014-02-18 15:40:00,34.22,34.23,34.19,34.21,182600.0,26.8567,26.8646,26.8332,26.8489,182600.0
2014-02-18 15:50:00,34.21,34.26,34.18,34.18,517400.0,26.8489,26.8881,26.8254,26.8254,517400.0
2014-02-19 09:30:00,34.02,34.14,33.98,34.04,285900.0,26.6998,26.794,26.6684,26.7155,285900.0
2014-02-19 09:40:00,34.05,34.14,33.98,34.12,313300.0,26.7233,26.794,26.6684,26.7783,313300.0
2014-02-19 09:50:00,34.12,34.19,34.1,34.16,258200.0,26.7783,26.8332,26.7626,26.8097,258200.0
2014-02-19 10:00:00,34.16,34.23,34.16,34.19,185000.0,26.8097,26.8646,26.8097,26.8332,185000.0
2014-02-19 10:10:00,34.19,34.3,34.19,34.24,150700.0,26.8332,26.9195,26.8332,26.8724,150700.0
2014-02-19 10:20:00,34.24,34.25,34.19,34.24,183100.0,26.8724,26.8803,26.8332,26.8724,183100.0
2014-02-19 10:30:00,34.23,34.25,34.18,34.21,158500.0,26.8646,26.8803,26.8254,26.8489,158500.0
2014-02-19 10:40:00,34.2,34.2,34.15,34.19,153800.0,26.8411,26.8411,26.8018,26.8332,153800.0
2014-02-19 10:50:00,34.19,34.21,34.13,34.13,147900.0,26.8332,26.8489,26.7861,26.7861,147900.0
2014-02-19 11:00:00,34.13,34.17,34.12,34.16,174700.0,26.7861,26.8175,26.7783,26.8097,174700.0
2014-02-19 11:10:00,34.17,34.23,34.16,34.23,155100.0,26.8175,26.8646,26.8097,26.8646,155100.0
2014-02-19 11:20:00,34.23,34.26,34.2,34.26,120100.0,26.8646,26.8881,26.8411,26.8881,120100.0
2014-02-19 11:30:00,34.26,34.33,34.25,34.33,143900.0,26.8881,26.9431,26.8803,26.9431,143900.0
2014-02-19 11:40:00,34.33,34.35,34.32,34.34,90000.0,26.9431,26.9588,26.9352,26.9509,90000.0
2014-02-19 11:50:00,34.33,34.35,34.22,34.22,286900.0,26.9431,26.9588,26.8567,26.8567,286900.0
2014-02-19 12:00:00,34.22,34.23,34.17,34.21,182900.0,26.8567,26.8646,26.8175,26.8489,182900.0
2014-02-19 12:10:00,34.2,34.23,34.15,34.17,108800.0,26.8411,26.8646,26.8018,26.8175,108800.0
2014-02-19 12:20:00,34.16,34.2,34.15,34.15,167600.0,26.8097,26.8411,26.8018,26.8018,167600.0
2014-02-19 12:30:00,34.16,34.19,34.15,34.17,82800.0,26.8097,26.8332,26.8018,26.8175,82800.0
2014-02-19 12:40:00,34.17,34.17,34.15,34.16,68400.0,26.8175,26.8175,26.8018,26.8097,68400.0
2014-02-19 12:50:00,34.17,34.22,34.16,34.2,87400.0,26.8175,26.8567,26.8097,26.8411,87400.0
2014-02-19 13:00:00,34.19,34.23,34.18,34.22,163100.0,26.8332,26.8646,26.8254,26.8567,163100.0
2014-02-19 13:10:00,34.23,34.26,34.21,34.23,95600.0,26.8646,26.8881,26.8489,26.8646,95600.0
2014-02-19 13:20:00,34.22,34.26,34.22,34.25,99100.0,26.8567,26.8881,26.8567,26.8803,99100.0
2014-02-19 13:30:00,34.26,34.28,34.25,34.26,68400.0,26.8881,26.9038,26.8803,26.8881,68400.0
2014-02-19 13:40:00,34.26,34.29,34.24,34.27,139000.0,26.8881,26.9117,26.8724,26.896,139000.0
2014-02-19 13:50:00,34.27,34.3,34.22,34.22,78300.0,26.896,26.9195,26.8567,26.8567,78300.0
2014-02-19 14:00:00,34.22,34.3,34.21,34.27,179200.0,26.8567,26.9195,26.8489,26.896,179200.0
2014-02-19 14:10:00,34.26,34.28,34.23,34.24,294800.0,26.8881,26.9038,26.8646,26.8724,294800.0
2014-02-19 14:20:00,34.24,34.29,34.17,34.29,229900.0,26.8724,26.9117,26.8175,26.9117,229900.0
2014-02-19 14:30:00,34.29,34.29,34.22,34.23,73500.0,26.9117,26.9117,26.8567,26.8646,73500.0
2014-02-19 14:40:00,34.22,34.28,34.2,34.24,150300.0,26.8567,26.9038,26.8411,26.8724,150300.0
2014-02-19 14:50:00,34.25,34.28,34.22,34.26,106500.0,26.8803,26.9038,26.8567,26.8881,106500.0
2014-02-19 15:00:00,34.25,34.28,34.24,34.27,123500.0,26.8803,26.9038,26.8724,26.896,123500.0
2014-02-19 15:10:00,34.26,34.27,34.19,34.2,401300.0,26.8881,26.896,26.8332,26.8411,401300.0
2014-02-19 15:20:00,34.2,34.24,34.18,34.21,326800.0,26.8411,26.8724,26.8254,26.8489,326800.0
2014-02-19 15:30:00,34.2,34.25,34.19,34.25,295300.0,26.8411,26.8803,26.8332,26.8803,295300.0
2014-02-19 15:40:00,34.25,34.25,34.17,34.2,595400.0,26.8803,26.8803,26.8175,26.8411,595400.0
2014-02-19 15:50:00,34.21,34.26,34.18,34.26,1013100.0,26.8489,26.8881,26.8254,26.8881,1013100.0
2014-02-20 09:30:00,34.21,34.48,34.19,34.32,356200.0,26.8489,27.0608,26.8332,26.9352,356200.0
2014-02-20 09:40:00,34.32,34.44,34.29,34.39,227700.0,26.9352,27.0294,26.9117,26.9902,227700.0
2014-02-20 09:50:00,34.4,34.53,34.37,34.45,309200.0,26.998,27.1,26.9745,27.0373,309200.0
2014-02-20 10:00:00,34.44,34.52,34.36,34.38,215100.0,27.0294,27.0922,26.9666,26.9823,215100.0
2014-02-20 10:10:00,34.38,34.46,34.38,34.44,330700.0,26.9823,27.0451,26.9823,27.0294,330700.0
2014-02-20 10:20:00,34.45,34.48,34.43,34.44,175100.0,27.0373,27.0608,27.0216,27.0294,175100.0
2014-02-20 10:30:00,34.44,34.65,34.44,34.65,266100.0,27.0294,27.1942,27.0294,27.1942,266100.0
2014-02-20 10:40:00,34.65,34.69,34.57,34.57,160500.0,27.1942,27.2256,27.1314,27.1314,160500.0
2014-02-20 10:50:00,34.58,34.6,34.52,34.54,131500.0,27.1393,27.155,27.0922,27.1079,131500.0
2014-02-20 11:00:00,34.55,34.55,34.48,34.48,174200.0,27.1157,27.1157,27.0608,27.0608,174200.0
2014-02-20 11:10:00,34.48,34.5,34.41,34.41,167600.0,27.0608,27.0765,27.0059,27.0059,167600.0
2014-02-20 11:20:00,34.41,34.43,34.38,34.43,123400.0,27.0059,27.0216,26.9823,27.0216,123400.0
2014-02-20 11:30:00,34.43,34.59,34.43,34.58,184000.0,27.0216,27.1471,27.0216,27.1393,184000.0
2014-02-20 11:40:00,34.57,34.71,34.57,34.7,288200.0,27.1314,27.2413,27.1314,27.2335,288200.0
2014-02-20 11:50:00,34.7,34.71,34.66,34.7,225000.0,27.2335,27.2413,27.2021,27.2335,225000.0
2014-02-20 12:00:00,34.7,34.73,34.65,34.67,274600.0,27.2335,27.257,27.1942,27.2099,274600.0
2014-02-20 12:10:00,34.67,34.76,34.66,34.75,149300.0,27.2099,27.2806,27.2021,27.2727,149300.0
2014-02-20 12:20:00,34.75,34.77,34.69,34.72,95700.0,27.2727,27.2884,27.2256,27.2492,95700.0
2014-02-20 12:30:00,34.72,34.75,34.67,34.69,116400.0,27.2492,27.2727,27.2099,27.2256,116400.0
2014-02-20 12:40:00,34.68,34.69,34.64,34.66,80400.0,27.2178,27.2256,27.1864,27.2021,80400.0
2014-02-20 12:50:00,34.66,34.68,34.63,34.63,75600.0,27.2021,27.2178,27.1785,27.1785,75600.0
2014-02-20 13:00:00,34.63,34.66,34.62,34.63,73600.0,27.1785,27.2021,27.1707,27.1785,73600.0
2014-02-20 13:10:00,34.63,34.64,34.58,34.58,67300.0,27.1785,27.1864,27.1393,27.1393,67300.0
2014-02-20 13:20:00,34.58,34.59,34.55,34.58,97600.0,27.1393,27.1471,27.1157,27.1393,97600.0
2014-02-20 13:30:00,34.58,34.59,34.55,34.55,62600.0,27.1393,27.1471,27.1157,27.1157,62600.0
2014-02-20 13:40:00,34.55,34.56,34.47,34.48,117400.0,27.1157,27.1236,27.053,27.0608,117400.0
2014-02-20 13:50:00,34.47,34.5,34.45,34.48,151100.0,27.053,27.0765,27.0373,27.0608,151100.0
2014-02-20 14:00:00,34.48,34.48,34.43,34.45,116400.0,27.0608,27.0608,27.0216,27.0373,116400.0
2014-02-20 14:10:00,34.45,34.53,34.44,34.51,150200.0,27.0373,27.1,27.0294,27.0843,150200.0
2014-02-20 14:20:00,34.5,34.51,34.46,34.48,103400.0,27.0765,27.0843,27.0451,27.0608,103400.0
2014-02-20 14:30:00,34.49,34.51,34.48,34.49,82700.0,27.0687,27.0843,27.0608,27.0687,82700.0
2014-02-20 14:40:00,34.49,34.52,34.48,34.52,112200.0,27.0687,27.0922,27.0608,27.0922,112200.0
2014-02-20 14:50:00,34.53,34.54,34.46,34.5,143300.0,27.1,27.1079,27.0451,27.0765,143300.0
2014-02-20 15:00:00,34.49,34.52,34.48,34.49,121200.0,27.0687,27.0922,27.0608,27.0687,121200.0
2014-02-20 15:10:00,34.5,34.51,34.48,34.51,104300.0,27.0765,27.0843,27.0608,27.0843,104300.0
2014-02-20 15:20:00,34.51,34.51,34.43,34.46,218000.0,27.0843,27.0843,27.0216,27.0451,218000.0
2014-02-20 15:30:00,34.46,34.5,34.45,34.49,209900.0,27.0451,27.0765,27.0373,27.0687,209900.0
2014-02-20 15:40:00,34.48,34.54,34.47,34.53,286100.0,27.0608,27.1079,27.053,27.1,286100.0
2014-02-20 15:50:00,34.53,34.57,34.47,34.47,614200.0,27.1,27.1314,27.053,27.053,614200.0
2014-02-21 09:30:00,34.95,34.95,34.38,34.4,1394700.0,27.4297,27.4297,26.9823,26.998,1394700.0
2014-02-21 09:40:00,34.41,34.54,34.39,34.53,145000.0,27.0059,27.1079,26.9902,27.1,145000.0
2014-02-21 09:50:00,34.52,34.59,34.48,34.54,128700.0,27.0922,27.1471,27.0608,27.1079,128700.0
2014-02-21 10:00:00,34.53,34.6,34.5,34.51,291500.0,27.1,27.155,27.0765,27.0843,291500.0
2014-02-21 10:10:00,34.51,34.52,34.44,34.45,128600.0,27.0843,27.0922,27.0294,27.0373,128600.0
2014-02-21 10:20:00,34.44,34.44,34.38,34.39,141700.0,27.0294,27.0294,26.9823,26.9902,141700.0
2014-02-21 10:30:00,34.4,34.46,34.4,34.46,145300.0,26.998,27.0451,26.998,27.0451,145300.0
2014-02-21 10:40:00,34.46,34.5,34.45,34.47,155500.0,27.0451,27.0765,27.0373,27.053,155500.0
2014-02-21 10:50:00,34.47,34.47,34.4,34.41,182700.0,27.053,27.053,26.998,27.0059,182700.0
2014-02-21 11:00:00,34.41,34.52,34.39,34.46,219600.0,27.0059,27.0922,26.9902,27.0451,219600.0
2014-02-21 11:10:00,34.47,34.48,34.43,34.47,67700.0,27.053,27.0608,27.0216,27.053,67700.0
2014-02-21 11:20:00,34.46,34.51,34.45,34.49,60900.0,27.0451,27.0843,27.0373,27.0687,60900.0
2014-02-21 11:30:00,34.49,34.53,34.48,34.5,82500.0,27.0687,27.1,27.0608,27.0765,82500.0
2014-02-21 11:40:00,34.49,34.51,34.47,34.49,71300.0,27.0687,27.0843,27.053,27.0687,71300.0
2014-02-21 11:50:00,34.5,34.53,34.47,34.5,73800.0,27.0765,27.1,27.053,27.0765,73800.0
2014-02-21 12:00:00,34.5,34.55,34.47,34.48,75200.0,27.0765,27.1157,27.053,27.0608,75200.0
2014-02-21 12:10:00,34.48,34.51,34.47,34.51,56200.0,27.0608,27.0843,27.053,27.0843,56200.0
2014-02-21 12:20:00,34.5,34.53,34.48,34.49,69400.0,27.0765,27.1,27.0608,27.0687,69400.0
2014-02-21 12:30:00,34.49,34.51,34.47,34.48,45000.0,27.0687,27.0843,27.053,27.0608,45000.0
2014-02-21 12:40:00,34.48,34.52,34.45,34.51,100700.0,27.0608,27.0922,27.0373,27.0843,100700.0
2014-02-21 12:50:00,34.52,34.53,34.48,34.5,79300.0,27.0922,27.1,27.0608,27.0765,79300.0
2014-02-21 13:00:00,34.51,34.52,34.48,34.51,82200.0,27.0843,27.0922,27.0608,27.0843,82200.0
2014-02-21 13:10:00,34.51,34.51,34.48,34.49,45400.0,27.0843,27.0843,27.0608,27.0687,45400.0
2014-02-21 13:20:00,34.48,34.52,34.48,34.48,53400.0,27.0608,27.0922,27.0608,27.0608,53400.0
2014-02-21 13:30:00,34.48,34.5,34.43,34.45,52500.0,27.0608,27.0765,27.0216,27.0373,52500.0
2014-02-21 13:40:00,34.44,34.46,34.44,34.46,39300.0,27.0294,27.0451,27.0294,27.0451,39300.0
2014-02-21 13:50:00,34.46,34.49,34.45,34.46,71800.0,27.0451,27.0687,27.0373,27.0451,71800.0
2014-02-21 14:00:00,34.46,34.48,34.44,34.45,67700.0,27.0451,27.0608,27.0294,27.0373,67700.0
2014-02-21 14:10:00,34.45,34.46,34.43,34.44,86200.0,27.0373,27.0451,27.0216,27.0294,86200.0
2014-02-21 14:20:00,34.45,34.47,34.43,34.45,67200.0,27.0373,27.053,27.0216,27.0373,67200.0
2014-02-21 14:30:00,34.45,34.47,34.41,34.41,105100.0,27.0373,27.053,27.0059,27.0059,105100.0
2014-02-21 14:40:00,34.41,34.45,34.4,34.42,93800.0,27.0059,27.0373,26.998,27.0137,93800.0
2014-02-21 14:50:00,34.42,34.45,34.4,34.42,100800.0,27.0137,27.0373,26.998,27.0137,100800.0
2014-02-21 15:00:00,34.42,34.46,34.41,34.42,143300.0,27.0137,27.0451,27.0059,27.0137,143300.0
2014-02-21 15:10:00,34.43,34.44,34.39,34.42,158700.0,27.0216,27.0294,26.9902,27.0137,158700.0
2014-02-21 15:20:00,34.42,34.43,34.4,34.41,257200.0,27.0137,27.0216,26.998,27.0059,257200.0
2014-02-21 15:30:00,34.41,34.43,34.38,34.38,388600.0,27.0059,27.0216,26.9823,26.9823,388600.0
2014-02-21 15:40:00,34.39,34.42,34.38,34.39,341700.0,26.9902,27.0137,26.9823,26.9902,341700.0
2014-02-21 15:50:00,34.39,34.4,34.3,34.31,1127300.0,26.9902,26.998,26.9195,26.9274,1127300.0
2014-02-24 09:30:00,34.26,34.48,34.23,34.36,585200.0,26.8881,27.0608,26.8646,26.9666,585200.0
2014-02-24 09:40:00,34.36,34.5,34.35,34.47,320800.0,26.9666,27.0765,26.9588,27.053,320800.0
2014-02-24 09:50:00,34.47,34.59,34.45,34.58,224800.0,27.053,27.1471,27.0373,27.1393,224800.0
2014-02-24 10:00:00,34.59,34.61,34.54,34.59,104600.0,27.1471,27.1628,27.1079,27.1471,104600.0
2014-02-24 10:10:00,34.59,34.59,34.5,34.51,227300.0,27.1471,27.1471,27.0765,27.0843,227300.0
2014-02-24 10:20:00,34.51,34.56,34.48,34.49,114200.0,27.0843,27.1236,27.0608,27.0687,114200.0
2014-02-24 10:30:00,34.5,34.56,34.46,34.54,151300.0,27.0765,27.1236,27.0451,27.1079,151300.0
2014-02-24 10:40:00,34.55,34.57,34.51,34.56,104800.0,27.1157,27.1314,27.0843,27.1236,104800.0
2014-02-24 10:50:00,34.57,34.57,34.49,34.51,107700.0,27.1314,27.1314,27.0687,27.0843,107700.0
2014-02-24 11:00:00,34.52,34.52,34.48,34.51,162700.0,27.0922,27.0922,27.0608,27.0843,162700.0
2014-02-24 11:10:00,34.51,34.56,34.5,34.56,174800.0,27.0843,27.1236,27.0765,27.1236,174800.0
2014-02-24 11:20:00,34.55,34.56,34.49,34.54,184400.0,27.1157,27.1236,27.0687,27.1079,184400.0
2014-02-24 11:30:00,34.55,34.57,34.53,34.55,126900.0,27.1157,27.1314,27.1,27.1157,126900.0
2014-02-24 11:40:00,34.56,34.56,34.48,34.5,178100.0,27.1236,27.1236,27.0608,27.0765,178100.0
2014-02-24 11:50:00,34.5,34.54,34.48,34.48,125500.0,27.0765,27.1079,27.0608,27.0608,125500.0
2014-02-24 12:00:00,34.49,34.54,34.49,34.53,81100.0,27.0687,27.1079,27.0687,27.1,81100.0
2014-02-24 12:10:00,34.53,34.57,34.5,34.56,119100.0,27.1,27.1314,27.0765,27.1236,119100.0
2014-02-24 12:20:00,34.56,34.59,34.55,34.56,103100.0,27.1236,27.1471,27.1157,27.1236,103100.0
2014-02-24 12:30:00,34.56,34.59,34.55,34.58,59800.0,27.1236,27.1471,27.1157,27.1393,59800.0
2014-02-24 12:40:00,34.58,34.6,34.56,34.56,74900.0,27.1393,27.155,27.1236,27.1236,74900.0
2014-02-24 12:50:00,34.56,34.56,34.51,34.52,108300.0,27.1236,27.1236,27.0843,27.0922,108300.0
2014-02-24 13:00:00,34.52,34.54,34.51,34.52,30100.0,27.0922,27.1079,27.0843,27.0922,30100.0
2014-02-24 13:10:00,34.52,34.54,34.5,34.5,69200.0,27.0922,27.1079,27.0765,27.0765,69200.0
2014-02-24 13:20:00,34.5,34.52,34.48,34.52,103900.0,27.0765,27.0922,27.0608,27.0922,103900.0
2014-02-24 13:30:00,34.52,34.56,34.52,34.54,66900.0,27.0922,27.1236,27.0922,27.1079,66900.0
2014-02-24 13:40:00,34.53,34.55,34.52,34.54,74500.0,27.1,27.1157,27.0922,27.1079,74500.0
2014-02-24 13:50:00,34.54,34.59,34.52,34.53,164100.0,27.1079,27.1471,27.0922,27.1,164100.0
2014-02-24 14:00:00,34.53,34.6,34.52,34.6,153800.0,27.1,27.155,27.0922,27.155,153800.0
2014-02-24 14:10:00,34.59,34.61,34.57,34.61,39800.0,27.1471,27.1628,27.1314,27.1628,39800.0
2014-02-24 14:20:00,34.6,34.63,34.58,34.62,105700.0,27.155,27.1785,27.1393,27.1707,105700.0
2014-02-24 14:30:00,34.62,34.65,34.59,34.65,150900.0,27.1707,27.1942,27.1471,27.1942,150900.0
2014-02-24 14:40:00,34.65,34.66,34.63,34.65,75200.0,27.1942,27.2021,27.1785,27.1942,75200.0
2014-02-24 14:50:00,34.65,34.67,34.55,34.55,132400.0,27.1942,27.2099,27.1157,27.1157,132400.0
2014-02-24 15:00:00,34.55,34.56,34.5,34.5,103200.0,27.1157,27.1236,27.0765,27.0765,103200.0
2014-02-24 15:10:00,34.5,34.57,34.5,34.57,169000.0,27.0765,27.1314,27.0765,27.1314,169000.0
2014-02-24 15:20:00,34.57,34.58,34.48,34.48,134400.0,27.1314,27.1393,27.0608,27.0608,134400.0
2014-02-24 15:30:00,34.48,34.52,34.47,34.52,123900.0,27.0608,27.0922,27.053,27.0922,123900.0
2014-02-24 15:40:00,34.51,34.53,34.47,34.48,207600.0,27.0843,27.1,27.053,27.0608,207600.0
2014-02-24 15:50:00,34.49,34.52,34.39,34.39,696600.0,27.0687,27.0922,26.9902,26.9902,696600.0
2014-02-25 09:30:00,34.42,34.5,34.38,34.46,490200.0,27.0137,27.0765,26.9823,27.0451,490200.0
2014-02-25 09:40:00,34.47,34.48,34.36,34.36,242200.0,27.053,27.0608,26.9666,26.9666,242200.0
2014-02-25 09:50:00,34.36,34.47,34.3,34.35,263300.0,26.9666,27.053,26.9195,26.9588,263300.0
2014-02-25 10:00:00,34.35,34.43,34.27,34.43,496400.0,26.9588,27.0216,26.896,27.0216,496400.0
2014-02-25 10:10:00,34.43,34.46,34.4,34.44,283800.0,27.0216,27.0451,26.998,27.0294,283800.0
2014-02-25 10:20:00,34.45,34.45,34.33,34.35,268900.0,27.0373,27.0373,26.9431,26.9588,268900.0
2014-02-25 10:30:00,34.35,34.44,34.34,34.41,323800.0,26.9588,27.0294,26.9509,27.0059,323800.0
2014-02-25 10:40:00,34.41,34.49,34.4,34.45,322000.0,27.0059,27.0687,26.998,27.0373,322000.0
2014-02-25 10:50:00,34.45,34.47,34.4,34.41,138100.0,27.0373,27.053,26.998,27.0059,138100.0
2014-02-25 11:00:00,34.41,34.45,34.41,34.42,119600.0,27.0059,27.0373,27.0059,27.0137,119600.0
2014-02-25 11:10:00,34.43,34.46,34.41,34.41,302400.0,27.0216,27.0451,27.0059,27.0059,302400.0
2014-02-25 11:20:00,34.42,34.45,34.39,34.43,223000.0,27.0137,27.0373,26.9902,27.0216,223000.0
2014-02-25 11:30:00,34.43,34.46,34.42,34.45,166800.0,27.0216,27.0451,27.0137,27.0373,166800.0
2014-02-25 11:40:00,34.44,34.45,34.38,34.38,91600.0,27.0294,27.0373,26.9823,26.9823,91600.0
2014-02-25 11:50:00,34.38,34.39,34.31,34.32,141600.0,26.9823,26.9902,26.9274,26.9352,141600.0
2014-02-25 12:00:00,34.33,34.38,34.33,34.37,91900.0,26.9431,26.9823,26.9431,26.9745,91900.0
2014-02-25 12:10:00,34.38,34.38,34.31,34.34,139900.0,26.9823,26.9823,26.9274,26.9509,139900.0
2014-02-25 12:20:00,34.34,34.34,34.29,34.29,144500.0,26.9509,26.9509,26.9117,26.9117,144500.0
2014-02-25 12:30:00,34.29,34.32,34.29,34.31,103500.0,26.9117,26.9352,26.9117,26.9274,103500.0
2014-02-25 12:40:00,34.31,34.32,34.27,34.29,100400.0,26.9274,26.9352,26.896,26.9117,100400.0
2014-02-25 12:50:00,34.29,34.3,34.27,34.29,126900.0,26.9117,26.9195,26.896,26.9117,126900.0
2014-02-25 13:00:00,34.3,34.34,34.28,34.33,175800.0,26.9195,26.9509,26.9038,26.9431,175800.0
2014-02-25 13:10:00,34.34,34.35,34.31,34.31,86500.0,26.9509,26.9588,26.9274,26.9274,86500.0
2014-02-25 13:20:00,34.32,34.32,34.27,34.3,104500.0,26.9352,26.9352,26.896,26.9195,104500.0
2014-02-25 13:30:00,34.31,34.31,34.25,34.26,210700.0,26.9274,26.9274,26.8803,26.8881,210700.0
2014-02-25 13:40:00,34.27,34.27,34.13,34.14,748200.0,26.896,26.896,26.7861,26.794,748200.0
2014-02-25 13:50:00,34.14,34.19,34.13,34.16,145600.0,26.794,26.8332,26.7861,26.8097,145600.0
2014-02-25 14:00:00,34.16,34.17,34.05,34.1,303700.0,26.8097,26.8175,26.7233,26.7626,303700.0
2014-02-25 14:10:00,34.09,34.18,34.07,34.17,128300.0,26.7547,26.8254,26.739,26.8175,128300.0
2014-02-25 14:20:00,34.17,34.18,34.06,34.07,238400.0,26.8175,26.8254,26.7312,26.739,238400.0
2014-02-25 14:30:00,34.08,34.15,34.07,34.1,492200.0,26.7469,26.8018,26.739,26.7626,492200.0
2014-02-25 14:40:00,34.11,34.16,34.11,34.15,122200.0,26.7704,26.8097,26.7704,26.8018,122200.0
2014-02-25 14:50:00,34.15,34.15,34.1,34.1,225300.0,26.8018,26.8018,26.7626,26.7626,225300.0
2014-02-25 15:00:00,34.1,34.12,34.05,34.05,178500.0,26.7626,26.7783,26.7233,26.7233,178500.0
2014-02-25 15:10:00,34.05,34.07,33.99,34.0,267300.0,26.7233,26.739,26.6762,26.6841,267300.0
2014-02-25 15:20:00,34.0,34.03,33.97,34.0,311800.0,26.6841,26.7076,26.6605,26.6841,311800.0
2014-02-25 15:30:00,34.0,34.06,33.99,34.06,311800.0,26.6841,26.7312,26.6762,26.7312,311800.0
2014-02-25 15:40:00,34.06,34.07,34.0,34.05,564200.0,26.7312,26.739,26.6841,26.7233,564200.0
2014-02-25 15:50:00,34.05,34.05,33.95,33.95,1839500.0,26.7233,26.7233,26.6448,26.6448,1839500.0
2014-02-26 09:30:00,33.96,34.07,33.81,34.01,421200.0,26.6527,26.739,26.535,26.6919,421200.0
2014-02-26 09:40:00,34.02,34.02,33.93,34.0,186400.0,26.6998,26.6998,26.6291,26.6841,186400.0
2014-02-26 09:50:00,34.0,34.0,33.87,33.87,284200.0,26.6841,26.6841,26.5821,26.5821,284200.0
2014-02-26 10:00:00,33.88,34.0,33.88,34.0,378500.0,26.5899,26.6841,26.5899,26.6841,378500.0
2014-02-26 10:10:00,33.99,34.08,33.97,34.05,435500.0,26.6762,26.7469,26.6605,26.7233,435500.0
2014-02-26 10:20:00,34.05,34.2,34.05,34.19,293500.0,26.7233,26.8411,26.7233,26.8332,293500.0
2014-02-26 10:30:00,34.2,34.22,34.12,34.2,132000.0,26.8411,26.8567,26.7783,26.8411,132000.0
2014-02-26 10:40:00,34.19,34.2,34.09,34.11,143500.0,26.8332,26.8411,26.7547,26.7704,143500.0
2014-02-26 10:50:00,34.12,34.13,34.03,34.04,131600.0,26.7783,26.7861,26.7076,26.7155,131600.0
2014-02-26 11:00:00,34.05,34.07,34.01,34.05,75000.0,26.7233,26.739,26.6919,26.7233,75000.0
2014-02-26 11:10:00,34.06,34.1,34.02,34.07,91700.0,26.7312,26.7626,26.6998,26.739,91700.0
2014-02-26 11:20:00,34.08,34.13,34.07,34.13,72800.0,26.7469,26.7861,26.739,26.7861,72800.0
2014-02-26 11:30:00,34.13,34.15,34.06,34.09,118300.0,26.7861,26.8018,26.7312,26.7547,118300.0
2014-02-26 11:40:00,34.09,34.1,33.95,33.95,185600.0,26.7547,26.7626,26.6448,26.6448,185600.0
2014-02-26 11:50:00,33.95,34.01,33.95,33.98,117700.0,26.6448,26.6919,26.6448,26.6684,117700.0
2014-02-26 12:00:00,33.99,34.05,33.98,34.0,85500.0,26.6762,26.7233,26.6684,26.6841,85500.0
2014-02-26 12:10:00,34.0,34.02,33.98,33.98,100100.0,26.6841,26.6998,26.6684,26.6684,100100.0
2014-02-26 12:20:00,33.98,33.99,33.97,33.99,78200.0,26.6684,26.6762,26.6605,26.6762,78200.0
2014-02-26 12:30:00,33.98,33.99,33.96,33.96,155900.0,26.6684,26.6762,26.6527,26.6527,155900.0
2014-02-26 12:40:00,33.96,33.97,33.95,33.96,67900.0,26.6527,26.6605,26.6448,26.6527,67900.0
2014-02-26 12:50:00,33.97,33.98,33.96,33.98,147000.0,26.6605,26.6684,26.6527,26.6684,147000.0
2014-02-26 13:00:00,33.98,33.98,33.89,33.95,274100.0,26.6684,26.6684,26.5978,26.6448,274100.0
2014-02-26 13:10:00,33.95,33.97,33.89,33.91,89800.0,26.6448,26.6605,26.5978,26.6135,89800.0
2014-02-26 13:20:00,33.91,33.95,33.91,33.95,61900.0,26.6135,26.6448,26.6135,26.6448,61900.0
2014-02-26 13:30:00,33.94,33.95,33.9,33.94,64900.0,26.637,26.6448,26.6056,26.637,64900.0
2014-02-26 13:40:00,33.94,33.96,33.94,33.95,104300.0,26.637,26.6527,26.637,26.6448,104300.0
2014-02-26 13:50:00,33.95,33.95,33.89,33.91,61900.0,26.6448,26.6448,26.5978,26.6135,61900.0
2014-02-26 14:00:00,33.92,33.94,33.87,33.88,96700.0,26.6213,26.637,26.5821,26.5899,96700.0
2014-02-26 14:10:00,33.87,33.93,33.86,33.89,127000.0,26.5821,26.6291,26.5742,26.5978,127000.0
2014-02-26 14:20:00,33.89,33.93,33.85,33.85,133700.0,26.5978,26.6291,26.5664,26.5664,133700.0
2014-02-26 14:30:00,33.85,33.91,33.83,33.87,107300.0,26.5664,26.6135,26.5507,26.5821,107300.0
2014-02-26 14:40:00,33.88,33.93,33.87,33.91,76500.0,26.5899,26.6291,26.5821,26.6135,76500.0
2014-02-26 14:50:00,33.91,33.94,33.9,33.93,65900.0,26.6135,26.637,26.6056,26.6291,65900.0
2014-02-26 15:00:00,33.94,33.95,33.87,33.88,105000.0,26.637,26.6448,26.5821,26.5899,105000.0
2014-02-26 15:10:00,33.88,33.92,33.85,33.89,195700.0,26.5899,26.6213,26.5664,26.5978,195700.0
2014-02-26 15:20:00,33.89,33.92,33.88,33.92,118200.0,26.5978,26.6213,26.5899,26.6213,118200.0
2014-02-26 15:30:00,33.92,33.96,33.91,33.93,173700.0,26.6213,26.6527,26.6135,26.6291,173700.0
2014-02-26 15:40:00,33.93,33.97,33.89,33.93,220900.0,26.6291,26.6605,26.5978,26.6291,220900.0
2014-02-26 15:50:00,33.93,33.96,33.9,33.92,374400.0,26.6291,26.6527,26.6056,26.6213,374400.0
2014-02-27 09:30:00,33.76,33.93,33.75,33.81,350500.0,26.4957,26.6291,26.4879,26.535,350500.0
2014-02-27 09:40:00,33.82,33.87,33.77,33.83,200400.0,26.5428,26.5821,26.5036,26.5507,200400.0
2014-02-27 09:50:00,33.84,33.84,33.71,33.8,290100.0,26.5585,26.5585,26.4565,26.5271,290100.0
2014-02-27 10:00:00,33.81,33.88,33.81,33.83,247100.0,26.535,26.5899,26.535,26.5507,247100.0
2014-02-27 10:10:00,33.83,33.91,33.78,33.91,242600.0,26.5507,26.6135,26.5114,26.6135,242600.0
2014-02-27 10:20:00,33.91,33.94,33.86,33.86,231800.0,26.6135,26.637,26.5742,26.5742,231800.0
2014-02-27 10:30:00,33.86,33.91,33.85,33.9,212600.0,26.5742,26.6135,26.5664,26.6056,212600.0
2014-02-27 10:40:00,33.9,33.91,33.76,33.77,152900.0,26.6056,26.6135,26.4957,26.5036,152900.0
2014-02-27 10:50:00,33.77,33.8,33.71,33.74,192300.0,26.5036,26.5271,26.4565,26.48,192300.0
2014-02-27 11:00:00,33.75,33.84,33.73,33.84,401300.0,26.4879,26.5585,26.4722,26.5585,401300.0
2014-02-27 11:10:00,33.84,33.85,33.78,33.79,387100.0,26.5585,26.5664,26.5114,26.5193,387100.0
2014-02-27 11:20:00,33.8,33.82,33.8,33.82,134100.0,26.5271,26.5428,26.5271,26.5428,134100.0
2014-02-27 11:30:00,33.82,33.89,33.81,33.85,1037700.0,26.5428,26.5978,26.535,26.5664,1037700.0
2014-02-27 11:40:00,33.83,33.84,33.76,33.8,191100.0,26.5507,26.5585,26.4957,26.5271,191100.0
2014-02-27 11:50:00,33.8,33.8,33.76,33.77,61000.0,26.5271,26.5271,26.4957,26.5036,61000.0
2014-02-27 12:00:00,33.78,33.81,33.7,33.72,174700.0,26.5114,26.535,26.4486,26.4643,174700.0
2014-02-27 12:10:00,33.73,33.73,33.67,33.71,123400.0,26.4722,26.4722,26.4251,26.4565,123400.0
2014-02-27 12:20:00,33.71,33.73,33.69,33.7,109000.0,26.4565,26.4722,26.4408,26.4486,109000.0
2014-02-27 12:30:00,33.7,33.75,33.69,33.72,202000.0,26.4486,26.4879,26.4408,26.4643,202000.0
2014-02-27 12:40:00,33.73,33.75,33.72,33.74,40400.0,26.4722,26.4879,26.4643,26.48,40400.0
2014-02-27 12:50:00,33.75,33.79,33.73,33.79,107600.0,26.4879,26.5193,26.4722,26.5193,107600.0
2014-02-27 13:00:00,33.79,33.8,33.77,33.78,93400.0,26.5193,26.5271,26.5036,26.5114,93400.0
2014-02-27 13:10:00,33.78,33.83,33.78,33.81,105000.0,26.5114,26.5507,26.5114,26.535,105000.0
2014-02-27 13:20:00,33.81,33.82,33.78,33.8,182800.0,26.535,26.5428,26.5114,26.5271,182800.0
2014-02-27 13:30:00,33.8,33.84,33.78,33.81,405300.0,26.5271,26.5585,26.5114,26.535,405300.0
2014-02-27 13:40:00,33.81,33.83,33.81,33.82,60100.0,26.535,26.5507,26.535,26.5428,60100.0
2014-02-27 13:50:00,33.83,33.83,33.8,33.8,141000.0,26.5507,26.5507,26.5271,26.5271,141000.0
2014-02-27 14:00:00,33.8,33.87,33.8,33.82,107800.0,26.5271,26.5821,26.5271,26.5428,107800.0
2014-02-27 14:10:00,33.83,33.86,33.83,33.85,59200.0,26.5507,26.5742,26.5507,26.5664,59200.0
2014-02-27 14:20:00,33.85,33.85,33.77,33.78,149100.0,26.5664,26.5664,26.5036,26.5114,149100.0
2014-02-27 14:30:00,33.78,33.82,33.78,33.8,86700.0,26.5114,26.5428,26.5114,26.5271,86700.0
2014-02-27 14:40:00,33.79,33.82,33.78,33.79,123100.0,26.5193,26.5428,26.5114,26.5193,123100.0
2014-02-27 14:50:00,33.79,33.86,33.79,33.84,144900.0,26.5193,26.5742,26.5193,26.5585,144900.0
2014-02-27 15:00:00,33.84,33.87,33.82,33.82,281900.0,26.5585,26.5821,26.5428,26.5428,281900.0
2014-02-27 15:10:00,33.83,33.86,33.8,33.8,255000.0,26.5507,26.5742,26.5271,26.5271,255000.0
2014-02-27 15:20:00,33.81,33.84,33.79,33.82,251300.0,26.535,26.5585,26.5193,26.5428,251300.0
2014-02-27 15:30:00,33.83,33.86,33.82,33.85,138400.0,26.5507,26.5742,26.5428,26.5664,138400.0
2014-02-27 15:40:00,33.85,33.86,33.8,33.82,209500.0,26.5664,26.5742,26.5271,26.5428,209500.0
2014-02-27 15:50:00,33.81,33.88,33.78,33.85,805100.0,26.535,26.5899,26.5114,26.5664,805100.0
2014-02-28 09:30:00,33.34,33.89,33.24,33.89,880800.0,26.1661,26.5978,26.0876,26.5978,880800.0
2014-02-28 09:40:00,33.89,33.94,33.78,33.91,600500.0,26.5978,26.637,26.5114,26.6135,600500.0
2014-02-28 09:50:00,33.91,34.05,33.88,33.97,535400.0,26.6135,26.7233,26.5899,26.6605,535400.0
2014-02-28 10:00:00,33.96,34.06,33.88,34.01,340400.0,26.6527,26.7312,26.5899,26.6919,340400.0
2014-02-28 10:10:00,34.01,34.08,33.95,34.06,277000.0,26.6919,26.7469,26.6448,26.7312,277000.0
2014-02-28 10:20:00,34.05,34.15,34.04,34.06,325800.0,26.7233,26.8018,26.7155,26.7312,325800.0
2014-02-28 10:30:00,34.06,34.11,34.04,34.07,292200.0,26.7312,26.7704,26.7155,26.739,292200.0
2014-02-28 10:40:00,34.07,34.12,34.04,34.06,391500.0,26.739,26.7783,26.7155,26.7312,391500.0
2014-02-28 10:50:00,34.07,34.11,34.04,34.06,184400.0,26.739,26.7704,26.7155,26.7312,184400.0
2014-02-28 11:00:00,34.05,34.09,34.02,34.05,121900.0,26.7233,26.7547,26.6998,26.7233,121900.0
2014-02-28 11:10:00,34.05,34.08,34.03,34.04,208100.0,26.7233,26.7469,26.7076,26.7155,208100.0
2014-02-28 11:20:00,34.04,34.07,34.01,34.05,209500.0,26.7155,26.739,26.6919,26.7233,209500.0
2014-02-28 11:30:00,34.05,34.09,34.01,34.02,202100.0,26.7233,26.7547,26.6919,26.6998,202100.0
2014-02-28 11:40:00,34.02,34.09,34.02,34.06,108200.0,26.6998,26.7547,26.6998,26.7312,108200.0
2014-02-28 11:50:00,34.06,34.11,34.03,34.06,193100.0,26.7312,26.7704,26.7076,26.7312,193100.0
2014-02-28 12:00:00,34.07,34.07,34.03,34.03,100200.0,26.739,26.739,26.7076,26.7076,100200.0
2014-02-28 12:10:00,34.03,34.05,34.0,34.05,151300.0,26.7076,26.7233,26.6841,26.7233,151300.0
2014-02-28 12:20:00,34.05,34.05,34.0,34.04,132900.0,26.7233,26.7233,26.6841,26.7155,132900.0
2014-02-28 12:30:00,34.05,34.14,34.04,34.12,300700.0,26.7233,26.794,26.7155,26.7783,300700.0
2014-02-28 12:40:00,34.12,34.17,34.12,34.15,168900.0,26.7783,26.8175,26.7783,26.8018,168900.0
2014-02-28 12:50:00,34.14,34.18,34.12,34.14,226400.0,26.794,26.8254,26.7783,26.794,226400.0
2014-02-28 13:00:00,34.14,34.2,34.14,34.17,149300.0,26.794,26.8411,26.794,26.8175,149300.0
2014-02-28 13:10:00,34.17,34.21,34.14,34.2,101500.0,26.8175,26.8489,26.794,26.8411,101500.0
2014-02-28 13:20:00,34.2,34.25,34.2,34.21,112200.0,26.8411,26.8803,26.8411,26.8489,112200.0
2014-02-28 13:30:00,34.22,34.22,34.15,34.18,93900.0,26.8567,26.8567,26.8018,26.8254,93900.0
2014-02-28 13:40:00,34.19,34.2,34.08,34.08,133400.0,26.8332,26.8411,26.7469,26.7469,133400.0
2014-02-28 13:50:00,34.08,34.09,34.02,34.09,130400.0,26.7469,26.7547,26.6998,26.7547,130400.0
2014-02-28 14:00:00,34.09,34.09,34.0,34.01,153500.0,26.7547,26.7547,26.6841,26.6919,153500.0
2014-02-28 14:10:00,34.01,34.08,34.01,34.08,110400.0,26.6919,26.7469,26.6919,26.7469,110400.0
2014-02-28 14:20:00,34.08,34.08,34.01,34.03,88100.0,26.7469,26.7469,26.6919,26.7076,88100.0
2014-02-28 14:30:00,34.03,34.05,33.96,33.96,112200.0,26.7076,26.7233,26.6527,26.6527,112200.0
2014-02-28 14:40:00,33.97,34.0,33.94,33.95,113400.0,26.6605,26.6841,26.637,26.6448,113400.0
2014-02-28 14:50:00,33.95,33.97,33.9,33.94,171600.0,26.6448,26.6605,26.6056,26.637,171600.0
2014-02-28 15:00:00,33.94,33.95,33.78,33.79,201900.0,26.637,26.6448,26.5114,26.5193,201900.0
2014-02-28 15:10:00,33.79,33.9,33.74,33.86,257200.0,26.5193,26.6056,26.48,26.5742,257200.0
2014-02-28 15:20:00,33.85,33.93,33.83,33.85,221100.0,26.5664,26.6291,26.5507,26.5664,221100.0
2014-02-28 15:30:00,33.85,33.97,33.85,33.91,192900.0,26.5664,26.6605,26.5664,26.6135,192900.0
2014-02-28 15:40:00,33.92,34.03,33.91,33.96,315500.0,26.6213,26.7076,26.6135,26.6527,315500.0
2014-02-28 15:50:00,33.97,34.03,33.97,34.02,1054900.0,26.6605,26.7076,26.6605,26.6998,1054900.0
2014-03-03 09:30:00,33.7,33.88,33.61,33.8,435300.0,26.4486,26.5899,26.378,26.5271,435300.0
2014-03-03 09:40:00,33.8,33.81,33.65,33.73,345300.0,26.5271,26.535,26.4094,26.4722,345300.0
2014-03-03 09:50:00,33.73,33.78,33.66,33.73,193700.0,26.4722,26.5114,26.4172,26.4722,193700.0
2014-03-03 10:00:00,33.73,33.79,33.7,33.73,246700.0,26.4722,26.5193,26.4486,26.4722,246700.0
2014-03-03 10:10:00,33.73,33.73,33.63,33.66,174100.0,26.4722,26.4722,26.3937,26.4172,174100.0
2014-03-03 10:20:00,33.66,33.75,33.65,33.72,167800.0,26.4172,26.4879,26.4094,26.4643,167800.0
2014-03-03 10:30:00,33.71,33.78,33.71,33.77,149500.0,26.4565,26.5114,26.4565,26.5036,149500.0
2014-03-03 10:40:00,33.76,33.82,33.76,33.77,164100.0,26.4957,26.5428,26.4957,26.5036,164100.0
2014-03-03 10:50:00,33.78,33.86,33.77,33.84,158500.0,26.5114,26.5742,26.5036,26.5585,158500.0
2014-03-03 11:00:00,33.84,33.84,33.71,33.72,127900.0,26.5585,26.5585,26.4565,26.4643,127900.0
2014-03-03 11:10:00,33.72,33.75,33.69,33.75,105300.0,26.4643,26.4879,26.4408,26.4879,105300.0
2014-03-03 11:20:00,33.75,33.82,33.75,33.75,140000.0,26.4879,26.5428,26.4879,26.4879,140000.0
2014-03-03 11:30:00,33.75,33.79,33.71,33.73,146200.0,26.4879,26.5193,26.4565,26.4722,146200.0
2014-03-03 11:40:00,33.72,33.77,33.68,33.7,139800.0,26.4643,26.5036,26.4329,26.4486,139800.0
2014-03-03 11:50:00,33.7,33.71,33.65,33.65,137800.0,26.4486,26.4565,26.4094,26.4094,137800.0
2014-03-03 12:00:00,33.65,33.68,33.58,33.59,176500.0,26.4094,26.4329,26.3545,26.3623,176500.0
2014-03-03 12:10:00,33.59,33.74,33.58,33.7,239000.0,26.3623,26.48,26.3545,26.4486,239000.0
2014-03-03 12:20:00,33.7,33.75,33.7,33.71,103400.0,26.4486,26.4879,26.4486,26.4565,103400.0
2014-03-03 12:30:00,33.71,33.76,33.71,33.73,85100.0,26.4565,26.4957,26.4565,26.4722,85100.0
2014-03-03 12:40:00,33.73,33.78,33.71,33.73,116900.0,26.4722,26.5114,26.4565,26.4722,116900.0
2014-03-03 12:50:00,33.73,33.79,33.72,33.78,166400.0,26.4722,26.5193,26.4643,26.5114,166400.0
2014-03-03 13:00:00,33.79,33.82,33.79,33.8,105700.0,26.5193,26.5428,26.5193,26.5271,105700.0
2014-03-03 13:10:00,33.8,33.82,33.77,33.8,93400.0,26.5271,26.5428,26.5036,26.5271,93400.0
2014-03-03 13:20:00,33.8,33.84,33.78,33.8,106100.0,26.5271,26.5585,26.5114,26.5271,106100.0
2014-03-03 13:30:00,33.8,33.86,33.76,33.85,110500.0,26.5271,26.5742,26.4957,26.5664,110500.0
2014-03-03 13:40:00,33.85,33.87,33.79,33.83,153100.0,26.5664,26.5821,26.5193,26.5507,153100.0
2014-03-03 13:50:00,33.83,33.88,33.81,33.84,160000.0,26.5507,26.5899,26.535,26.5585,160000.0
2014-03-03 14:00:00,33.83,33.85,33.81,33.81,84900.0,26.5507,26.5664,26.535,26.535,84900.0
2014-03-03 14:10:00,33.81,33.87,33.81,33.84,175000.0,26.535,26.5821,26.535,26.5585,175000.0
2014-03-03 14:20:00,33.83,33.86,33.8,33.8,139500.0,26.5507,26.5742,26.5271,26.5271,139500.0
2014-03-03 14:30:00,33.81,33.83,33.78,33.79,163600.0,26.535,26.5507,26.5114,26.5193,163600.0
2014-03-03 14:40:00,33.79,33.88,33.79,33.87,114000.0,26.5193,26.5899,26.5193,26.5821,114000.0
2014-03-03 14:50:00,33.87,33.88,33.83,33.85,54100.0,26.5821,26.5899,26.5507,26.5664,54100.0
2014-03-03 15:00:00,33.84,33.85,33.76,33.78,160300.0,26.5585,26.5664,26.4957,26.5114,160300.0
2014-03-03 15:10:00,33.78,33.79,33.71,33.76,151100.0,26.5114,26.5193,26.4565,26.4957,151100.0
2014-03-03 15:20:00,33.76,33.78,33.68,33.75,167000.0,26.4957,26.5114,26.4329,26.4879,167000.0
2014-03-03 15:30:00,33.74,33.78,33.7,33.75,210800.0,26.48,26.5114,26.4486,26.4879,210800.0
2014-03-03 15:40:00,33.75,33.8,33.73,33.77,242000.0,26.4879,26.5271,26.4722,26.5036,242000.0
2014-03-03 15:50:00,33.77,33.8,33.74,33.8,835700.0,26.5036,26.5271,26.48,26.5271,835700.0
2014-03-04 09:30:00,33.97,34.09,33.92,34.05,332200.0,26.6605,26.7547,26.6213,26.7233,332200.0
2014-03-04 09:40:00,34.05,34.16,34.02,34.12,212400.0,26.7233,26.8097,26.6998,26.7783,212400.0
2014-03-04 09:50:00,34.11,34.16,34.11,34.11,86200.0,26.7704,26.8097,26.7704,26.7704,86200.0
2014-03-04 10:00:00,34.12,34.14,34.08,34.13,87800.0,26.7783,26.794,26.7469,26.7861,87800.0
2014-03-04 10:10:00,34.13,34.17,34.1,34.11,120100.0,26.7861,26.8175,26.7626,26.7704,120100.0
2014-03-04 10:20:00,34.11,34.17,34.1,34.1,177400.0,26.7704,26.8175,26.7626,26.7626,177400.0
2014-03-04 10:30:00,34.1,34.17,34.1,34.15,100000.0,26.7626,26.8175,26.7626,26.8018,100000.0
2014-03-04 10:40:00,34.16,34.2,34.16,34.17,105000.0,26.8097,26.8411,26.8097,26.8175,105000.0
2014-03-04 10:50:00,34.17,34.2,34.17,34.19,65400.0,26.8175,26.8411,26.8175,26.8332,65400.0
2014-03-04 11:00:00,34.19,34.22,34.18,34.2,112600.0,26.8332,26.8567,26.8254,26.8411,112600.0
2014-03-04 11:10:00,34.2,34.21,34.17,34.21,95000.0,26.8411,26.8489,26.8175,26.8489,95000.0
2014-03-04 11:20:00,34.2,34.23,34.19,34.21,95800.0,26.8411,26.8646,26.8332,26.8489,95800.0
2014-03-04 11:30:00,34.22,34.23,34.2,34.22,107800.0,26.8567,26.8646,26.8411,26.8567,107800.0
2014-03-04 11:40:00,34.21,34.23,34.16,34.2,124300.0,26.8489,26.8646,26.8097,26.8411,124300.0
2014-03-04 11:50:00,34.2,34.24,34.2,34.23,78200.0,26.8411,26.8724,26.8411,26.8646,78200.0
2014-03-04 12:00:00,34.23,34.25,34.22,34.25,53900.0,26.8646,26.8803,26.8567,26.8803,53900.0
2014-03-04 12:10:00,34.25,34.3,34.25,34.29,123600.0,26.8803,26.9195,26.8803,26.9117,123600.0
2014-03-04 12:20:00,34.29,34.33,34.29,34.31,94800.0,26.9117,26.9431,26.9117,26.9274,94800.0
2014-03-04 12:30:00,34.32,34.32,34.29,34.29,122600.0,26.9352,26.9352,26.9117,26.9117,122600.0
2014-03-04 12:40:00,34.28,34.3,34.27,34.3,75200.0,26.9038,26.9195,26.896,26.9195,75200.0
2014-03-04 12:50:00,34.3,34.3,34.26,34.28,89200.0,26.9195,26.9195,26.8881,26.9038,89200.0
2014-03-04 13:00:00,34.27,34.28,34.26,34.27,73200.0,26.896,26.9038,26.8881,26.896,73200.0
2014-03-04 13:10:00,34.26,34.3,34.26,34.28,115300.0,26.8881,26.9195,26.8881,26.9038,115300.0
2014-03-04 13:20:00,34.27,34.29,34.25,34.27,116500.0,26.896,26.9117,26.8803,26.896,116500.0
2014-03-04 13:30:00,34.27,34.29,34.25,34.29,129500.0,26.896,26.9117,26.8803,26.9117,129500.0
2014-03-04 13:40:00,34.29,34.3,34.24,34.26,198300.0,26.9117,26.9195,26.8724,26.8881,198300.0
2014-03-04 13:50:00,34.24,34.25,34.18,34.21,214900.0,26.8724,26.8803,26.8254,26.8489,214900.0
2014-03-04 14:00:00,34.21,34.22,34.14,34.18,132400.0,26.8489,26.8567,26.794,26.8254,132400.0
2014-03-04 14:10:00,34.18,34.2,34.13,34.14,203400.0,26.8254,26.8411,26.7861,26.794,203400.0
2014-03-04 14:20:00,34.14,34.2,34.14,34.2,80900.0,26.794,26.8411,26.794,26.8411,80900.0
2014-03-04 14:30:00,34.2,34.23,34.14,34.17,116400.0,26.8411,26.8646,26.794,26.8175,116400.0
2014-03-04 14:40:00,34.16,34.21,34.16,34.18,62500.0,26.8097,26.8489,26.8097,26.8254,62500.0
2014-03-04 14:50:00,34.19,34.26,34.18,34.25,99100.0,26.8332,26.8881,26.8254,26.8803,99100.0
2014-03-04 15:00:00,34.24,34.26,34.22,34.25,108700.0,26.8724,26.8881,26.8567,26.8803,108700.0
2014-03-04 15:10:00,34.26,34.3,34.24,34.28,215100.0,26.8881,26.9195,26.8724,26.9038,215100.0
2014-03-04 15:20:00,34.28,34.31,34.27,34.3,147900.0,26.9038,26.9274,26.896,26.9195,147900.0
2014-03-04 15:30:00,34.3,34.33,34.26,34.27,214800.0,26.9195,26.9431,26.8881,26.896,214800.0
2014-03-04 15:40:00,34.28,34.38,34.27,34.32,322300.0,26.9038,26.9823,26.896,26.9352,322300.0
2014-03-04 15:50:00,34.32,34.35,34.3,34.3,545600.0,26.9352,26.9588,26.9195,26.9195,545600.0
2014-03-05 09:30:00,33.88,34.41,33.83,34.36,693100.0,26.5899,27.0059,26.5507,26.9666,693100.0
2014-03-05 09:40:00,34.36,34.45,34.33,34.42,229700.0,26.9666,27.0373,26.9431,27.0137,229700.0
2014-03-05 09:50:00,34.42,34.45,34.27,34.31,292600.0,27.0137,27.0373,26.896,26.9274,292600.0
2014-03-05 10:00:00,34.32,34.43,34.3,34.4,181500.0,26.9352,27.0216,26.9195,26.998,181500.0
2014-03-05 10:10:00,34.4,34.48,34.36,34.4,127400.0,26.998,27.0608,26.9666,26.998,127400.0
2014-03-05 10:20:00,34.41,34.45,34.36,34.41,159600.0,27.0059,27.0373,26.9666,27.0059,159600.0
2014-03-05 10:30:00,34.41,34.44,34.37,34.37,134100.0,27.0059,27.0294,26.9745,26.9745,134100.0
2014-03-05 10:40:00,34.37,34.38,34.3,34.3,160100.0,26.9745,26.9823,26.9195,26.9195,160100.0
2014-03-05 10:50:00,34.3,34.4,34.27,34.33,176500.0,26.9195,26.998,26.896,26.9431,176500.0
2014-03-05 11:00:00,34.34,34.41,34.33,34.41,204000.0,26.9509,27.0059,26.9431,27.0059,204000.0
2014-03-05 11:10:00,34.41,34.45,34.35,34.35,96300.0,27.0059,27.0373,26.9588,26.9588,96300.0
2014-03-05 11:20:00,34.36,34.43,34.36,34.39,177200.0,26.9666,27.0216,26.9666,26.9902,177200.0
2014-03-05 11:30:00,34.38,34.41,34.3,34.33,151400.0,26.9823,27.0059,26.9195,26.9431,151400.0
2014-03-05 11:40:00,34.33,34.38,34.3,34.37,114700.0,26.9431,26.9823,26.9195,26.9745,114700.0
2014-03-05 11:50:00,34.37,34.42,34.36,34.42,84400.0,26.9745,27.0137,26.9666,27.0137,84400.0
2014-03-05 12:00:00,34.43,34.43,34.38,34.38,51600.0,27.0216,27.0216,26.9823,26.9823,51600.0
2014-03-05 12:10:00,34.38,34.41,34.33,34.39,84700.0,26.9823,27.0059,26.9431,26.9902,84700.0
2014-03-05 12:20:00,34.38,34.42,34.35,34.39,252700.0,26.9823,27.0137,26.9588,26.9902,252700.0
2014-03-05 12:30:00,34.39,34.43,34.36,34.41,71400.0,26.9902,27.0216,26.9666,27.0059,71400.0
2014-03-05 12:40:00,34.41,34.41,34.38,34.39,50200.0,27.0059,27.0059,26.9823,26.9902,50200.0
2014-03-05 12:50:00,34.39,34.4,34.32,34.32,92500.0,26.9902,26.998,26.9352,26.9352,92500.0
2014-03-05 13:00:00,34.32,34.36,34.32,34.35,54400.0,26.9352,26.9666,26.9352,26.9588,54400.0
2014-03-05 13:10:00,34.35,34.37,34.33,34.33,74800.0,26.9588,26.9745,26.9431,26.9431,74800.0
2014-03-05 13:20:00,34.32,34.37,34.31,34.32,98900.0,26.9352,26.9745,26.9274,26.9352,98900.0
2014-03-05 13:30:00,34.31,34.32,34.28,34.29,182900.0,26.9274,26.9352,26.9038,26.9117,182900.0
2014-03-05 13:40:00,34.3,34.3,34.23,34.27,70300.0,26.9195,26.9195,26.8646,26.896,70300.0
2014-03-05 13:50:00,34.27,34.3,34.24,34.28,105500.0,26.896,26.9195,26.8724,26.9038,105500.0
2014-03-05 14:00:00,34.29,34.35,34.28,34.31,116300.0,26.9117,26.9588,26.9038,26.9274,116300.0
2014-03-05 14:10:00,34.31,34.32,34.27,34.3,70900.0,26.9274,26.9352,26.896,26.9195,70900.0
2014-03-05 14:20:00,34.29,34.37,34.29,34.31,124200.0,26.9117,26.9745,26.9117,26.9274,124200.0
2014-03-05 14:30:00,34.31,34.35,34.3,34.34,121800.0,26.9274,26.9588,26.9195,26.9509,121800.0
2014-03-05 14:40:00,34.34,34.38,34.33,34.37,144700.0,26.9509,26.9823,26.9431,26.9745,144700.0
2014-03-05 14:50:00,34.38,34.39,34.35,34.37,188400.0,26.9823,26.9902,26.9588,26.9745,188400.0
2014-03-05 15:00:00,34.38,34.43,34.36,34.41,320100.0,26.9823,27.0216,26.9666,27.0059,320100.0
2014-03-05 15:10:00,34.42,34.43,34.4,34.43,213300.0,27.0137,27.0216,26.998,27.0216,213300.0
2014-03-05 15:20:00,34.42,34.49,34.4,34.48,651800.0,27.0137,27.0687,26.998,27.0608,651800.0
2014-03-05 15:30:00,34.47,34.49,34.38,34.4,327400.0,27.053,27.0687,26.9823,26.998,327400.0
2014-03-05 15:40:00,34.4,34.43,34.37,34.4,236200.0,26.998,27.0216,26.9745,26.998,236200.0
2014-03-05 15:50:00,34.39,34.4,34.33,34.33,665200.0,26.9902,26.998,26.9431,26.9431,665200.0
2014-03-06 09:30:00,34.46,34.56,34.11,34.42,272700.0,27.0451,27.1236,26.7704,27.0137,272700.0
2014-03-06 09:40:00,34.41,34.47,34.41,34.44,106700.0,27.0059,27.053,27.0059,27.0294,106700.0
2014-03-06 09:50:00,34.45,34.58,34.45,34.57,277500.0,27.0373,27.1393,27.0373,27.1314,277500.0
2014-03-06 10:00:00,34.57,34.58,34.5,34.58,157000.0,27.1314,27.1393,27.0765,27.1393,157000.0
2014-03-06 10:10:00,34.57,34.59,34.55,34.56,187100.0,27.1314,27.1471,27.1157,27.1236,187100.0
2014-03-06 10:20:00,34.56,34.65,34.56,34.63,164300.0,27.1236,27.1942,27.1236,27.1785,164300.0
2014-03-06 10:30:00,34.63,34.76,34.61,34.75,427400.0,27.1785,27.2806,27.1628,27.2727,427400.0
2014-03-06 10:40:00,34.76,34.86,34.69,34.85,576600.0,27.2806,27.359,27.2256,27.3512,576600.0
2014-03-06 10:50:00,34.85,34.92,34.77,34.77,249200.0,27.3512,27.4061,27.2884,27.2884,249200.0
2014-03-06 11:00:00,34.77,34.87,34.73,34.81,256100.0,27.2884,27.3669,27.257,27.3198,256100.0
2014-03-06 11:10:00,34.81,34.82,34.75,34.79,129900.0,27.3198,27.3276,27.2727,27.3041,129900.0
2014-03-06 11:20:00,34.79,34.89,34.79,34.84,209800.0,27.3041,27.3826,27.3041,27.3433,209800.0
2014-03-06 11:30:00,34.84,34.94,34.83,34.92,177100.0,27.3433,27.4218,27.3355,27.4061,177100.0
2014-03-06 11:40:00,34.92,34.93,34.88,34.89,149900.0,27.4061,27.414,27.3747,27.3826,149900.0
2014-03-06 11:50:00,34.88,34.92,34.84,34.86,247500.0,27.3747,27.4061,27.3433,27.359,247500.0
2014-03-06 12:00:00,34.85,34.86,34.82,34.84,251700.0,27.3512,27.359,27.3276,27.3433,251700.0
2014-03-06 12:10:00,34.84,34.86,34.81,34.83,151200.0,27.3433,27.359,27.3198,27.3355,151200.0
2014-03-06 12:20:00,34.83,34.84,34.8,34.83,94400.0,27.3355,27.3433,27.3119,27.3355,94400.0
2014-03-06 12:30:00,34.83,34.84,34.79,34.81,165800.0,27.3355,27.3433,27.3041,27.3198,165800.0
2014-03-06 12:40:00,34.82,34.82,34.78,34.79,83900.0,27.3276,27.3276,27.2963,27.3041,83900.0
2014-03-06 12:50:00,34.78,34.81,34.77,34.81,144400.0,27.2963,27.3198,27.2884,27.3198,144400.0
2014-03-06 13:00:00,34.81,34.82,34.79,34.81,135100.0,27.3198,27.3276,27.3041,27.3198,135100.0
2014-03-06 13:10:00,34.82,34.83,34.79,34.82,141200.0,27.3276,27.3355,27.3041,27.3276,141200.0
2014-03-06 13:20:00,34.82,34.84,34.8,34.81,153800.0,27.3276,27.3433,27.3119,27.3198,153800.0
2014-03-06 13:30:00,34.81,34.85,34.81,34.85,173700.0,27.3198,27.3512,27.3198,27.3512,173700.0
2014-03-06 13:40:00,34.84,34.88,34.84,34.88,188900.0,27.3433,27.3747,27.3433,27.3747,188900.0
2014-03-06 13:50:00,34.88,34.88,34.84,34.88,154800.0,27.3747,27.3747,27.3433,27.3747,154800.0
2014-03-06 14:00:00,34.87,34.91,34.86,34.86,164700.0,27.3669,27.3983,27.359,27.359,164700.0
2014-03-06 14:10:00,34.86,34.89,34.82,34.83,149200.0,27.359,27.3826,27.3276,27.3355,149200.0
2014-03-06 14:20:00,34.83,34.87,34.8,34.85,141100.0,27.3355,27.3669,27.3119,27.3512,141100.0
2014-03-06 14:30:00,34.85,34.86,34.8,34.8,120400.0,27.3512,27.359,27.3119,27.3119,120400.0
2014-03-06 14:40:00,34.81,34.82,34.79,34.8,186200.0,27.3198,27.3276,27.3041,27.3119,186200.0
2014-03-06 14:50:00,34.79,34.82,34.78,34.8,356800.0,27.3041,27.3276,27.2963,27.3119,356800.0
2014-03-06 15:00:00,34.81,34.82,34.8,34.8,147600.0,27.3198,27.3276,27.3119,27.3119,147600.0
2014-03-06 15:10:00,34.8,34.82,34.8,34.8,261000.0,27.3119,27.3276,27.3119,27.3119,261000.0
2014-03-06 15:20:00,34.8,34.84,34.8,34.84,480200.0,27.3119,27.3433,27.3119,27.3433,480200.0
2014-03-06 15:30:00,34.84,34.88,34.83,34.85,359100.0,27.3433,27.3747,27.3355,27.3512,359100.0
2014-03-06 15:40:00,34.86,34.88,34.83,34.84,697100.0,27.359,27.3747,27.3355,27.3433,697100.0
2014-03-06 15:50:00,34.83,34.89,34.79,34.89,1395500.0,27.3355,27.3826,27.3041,27.3826,1395500.0
2014-03-07 09:30:00,34.89,35.0,34.6,34.86,491600.0,27.3826,27.4689,27.155,27.359,491600.0
2014-03-07 09:40:00,34.85,34.94,34.84,34.87,185600.0,27.3512,27.4218,27.3433,27.3669,185600.0
2014-03-07 09:50:00,34.87,34.93,34.8,34.91,287800.0,27.3669,27.414,27.3119,27.3983,287800.0
2014-03-07 10:00:00,34.9,34.95,34.85,34.93,196200.0,27.3904,27.4297,27.3512,27.414,196200.0
2014-03-07 10:10:00,34.94,35.03,34.9,34.98,337900.0,27.4218,27.4925,27.3904,27.4532,337900.0
2014-03-07 10:20:00,34.98,35.02,34.97,35.01,287000.0,27.4532,27.4846,27.4454,27.4768,287000.0
2014-03-07 10:30:00,35.01,35.02,34.95,34.95,143100.0,27.4768,27.4846,27.4297,27.4297,143100.0
2014-03-07 10:40:00,34.95,35.01,34.85,34.88,114700.0,27.4297,27.4768,27.3512,27.3747,114700.0
2014-03-07 10:50:00,34.89,34.89,34.78,34.8,137200.0,27.3826,27.3826,27.2963,27.3119,137200.0
2014-03-07 11:00:00,34.8,34.81,34.74,34.79,155700.0,27.3119,27.3198,27.2649,27.3041,155700.0
2014-03-07 11:10:00,34.79,34.83,34.74,34.8,220100.0,27.3041,27.3355,27.2649,27.3119,220100.0
2014-03-07 11:20:00,34.8,34.88,34.76,34.87,240200.0,27.3119,27.3747,27.2806,27.3669,240200.0
2014-03-07 11:30:00,34.87,34.88,34.82,34.85,98900.0,27.3669,27.3747,27.3276,27.3512,98900.0
2014-03-07 11:40:00,34.86,34.92,34.84,34.91,111500.0,27.359,27.4061,27.3433,27.3983,111500.0
2014-03-07 11:50:00,34.91,34.97,34.89,34.95,260300.0,27.3983,27.4454,27.3826,27.4297,260300.0
2014-03-07 12:00:00,34.95,34.96,34.89,34.93,73100.0,27.4297,27.4375,27.3826,27.414,73100.0
2014-03-07 12:10:00,34.93,34.97,34.9,34.95,69900.0,27.414,27.4454,27.3904,27.4297,69900.0
2014-03-07 12:20:00,34.95,35.01,34.93,34.98,96500.0,27.4297,27.4768,27.414,27.4532,96500.0
2014-03-07 12:30:00,34.97,34.98,34.92,34.96,115900.0,27.4454,27.4532,27.4061,27.4375,115900.0
2014-03-07 12:40:00,34.96,34.97,34.9,34.9,68000.0,27.4375,27.4454,27.3904,27.3904,68000.0
2014-03-07 12:50:00,34.9,34.97,34.9,34.95,146300.0,27.3904,27.4454,27.3904,27.4297,146300.0
2014-03-07 13:00:00,34.95,34.98,34.9,34.95,430000.0,27.4297,27.4532,27.3904,27.4297,430000.0
2014-03-07 13:10:00,34.95,34.98,34.92,34.94,113700.0,27.4297,27.4532,27.4061,27.4218,113700.0
2014-03-07 13:20:00,34.94,34.96,34.92,34.95,201100.0,27.4218,27.4375,27.4061,27.4297,201100.0
2014-03-07 13:30:00,34.95,34.97,34.92,34.97,438800.0,27.4297,27.4454,27.4061,27.4454,438800.0
2014-03-07 13:40:00,34.97,35.0,34.94,35.0,201700.0,27.4454,27.4689,27.4218,27.4689,201700.0
2014-03-07 13:50:00,35.0,35.02,34.98,35.01,327500.0,27.4689,27.4846,27.4532,27.4768,327500.0
2014-03-07 14:00:00,35.01,35.04,34.96,34.96,324800.0,27.4768,27.5003,27.4375,27.4375,324800.0
2014-03-07 14:10:00,34.97,35.01,34.94,34.95,410700.0,27.4454,27.4768,27.4218,27.4297,410700.0
2014-03-07 14:20:00,34.95,34.96,34.92,34.93,250400.0,27.4297,27.4375,27.4061,27.414,250400.0
2014-03-07 14:30:00,34.94,34.98,34.89,34.96,191800.0,27.4218,27.4532,27.3826,27.4375,191800.0
2014-03-07 14:40:00,34.96,34.96,34.92,34.93,97500.0,27.4375,27.4375,27.4061,27.414,97500.0
2014-03-07 14:50:00,34.94,34.97,34.91,34.91,122400.0,27.4218,27.4454,27.3983,27.3983,122400.0
2014-03-07 15:00:00,34.91,34.96,34.9,34.91,160200.0,27.3983,27.4375,27.3904,27.3983,160200.0
2014-03-07 15:10:00,34.91,35.03,34.91,35.0,873100.0,27.3983,27.4925,27.3983,27.4689,873100.0
2014-03-07 15:20:00,34.99,35.02,34.97,35.01,244600.0,27.4611,27.4846,27.4454,27.4768,244600.0
2014-03-07 15:30:00,35.02,35.04,34.93,34.98,329300.0,27.4846,27.5003,27.414,27.4532,329300.0
2014-03-07 15:40:00,34.99,35.03,34.97,35.02,263300.0,27.4611,27.4925,27.4454,27.4846,263300.0
2014-03-07 15:50:00,35.02,35.09,35.0,35.09,592500.0,27.4846,27.5395,27.4689,27.5395,592500.0
2014-03-10 09:30:00,35.16,35.2,35.0,35.08,497300.0,27.5945,27.6259,27.4689,27.5317,497300.0
2014-03-10 09:40:00,35.07,35.2,35.05,35.1,522900.0,27.5239,27.6259,27.5082,27.5474,522900.0
2014-03-10 09:50:00,35.11,35.13,34.94,35.0,349600.0,27.5552,27.5709,27.4218,27.4689,349600.0
2014-03-10 10:00:00,35.01,35.03,34.94,34.97,119100.0,27.4768,27.4925,27.4218,27.4454,119100.0
2014-03-10 10:10:00,34.98,35.0,34.93,34.97,180300.0,27.4532,27.4689,27.414,27.4454,180300.0
2014-03-10 10:20:00,34.97,35.0,34.91,34.98,180600.0,27.4454,27.4689,27.3983,27.4532,180600.0
2014-03-10 10:30:00,34.97,35.02,34.9,34.98,155500.0,27.4454,27.4846,27.3904,27.4532,155500.0
2014-03-10 10:40:00,34.98,34.99,34.9,34.98,188600.0,27.4532,27.4611,27.3904,27.4532,188600.0
2014-03-10 10:50:00,34.98,34.99,34.93,34.95,94400.0,27.4532,27.4611,27.414,27.4297,94400.0
2014-03-10 11:00:00,34.95,35.0,34.91,34.98,139300.0,27.4297,27.4689,27.3983,27.4532,139300.0
2014-03-10 11:10:00,34.99,35.02,34.98,35.01,135800.0,27.4611,27.4846,27.4532,27.4768,135800.0
2014-03-10 11:20:00,35.02,35.07,34.99,35.06,125200.0,27.4846,27.5239,27.4611,27.516,125200.0
2014-03-10 11:30:00,35.06,35.1,35.05,35.05,107200.0,27.516,27.5474,27.5082,27.5082,107200.0
2014-03-10 11:40:00,35.05,35.09,35.05,35.06,82300.0,27.5082,27.5395,27.5082,27.516,82300.0
2014-03-10 11:50:00,35.05,35.07,34.99,35.01,101700.0,27.5082,27.5239,27.4611,27.4768,101700.0
2014-03-10 12:00:00,35.0,35.03,34.94,35.0,92300.0,27.4689,27.4925,27.4218,27.4689,92300.0
2014-03-10 12:10:00,35.0,35.0,34.92,34.94,354200.0,27.4689,27.4689,27.4061,27.4218,354200.0
2014-03-10 12:20:00,34.93,34.95,34.9,34.92,81900.0,27.414,27.4297,27.3904,27.4061,81900.0
2014-03-10 12:30:00,34.92,34.96,34.91,34.94,85900.0,27.4061,27.4375,27.3983,27.4218,85900.0
2014-03-10 12:40:00,34.95,34.96,34.9,34.95,70600.0,27.4297,27.4375,27.3904,27.4297,70600.0
2014-03-10 12:50:00,34.96,35.02,34.95,35.01,67100.0,27.4375,27.4846,27.4297,27.4768,67100.0
2014-03-10 13:00:00,35.02,35.02,34.99,35.01,70200.0,27.4846,27.4846,27.4611,27.4768,70200.0
2014-03-10 13:10:00,35.0,35.03,35.0,35.0,52300.0,27.4689,27.4925,27.4689,27.4689,52300.0
2014-03-10 13:20:00,35.0,35.01,34.98,35.0,263600.0,27.4689,27.4768,27.4532,27.4689,263600.0
2014-03-10 13:30:00,34.99,34.99,34.9,34.92,94100.0,27.4611,27.4611,27.3904,27.4061,94100.0
2014-03-10 13:40:00,34.92,34.93,34.87,34.88,257300.0,27.4061,27.414,27.3669,27.3747,257300.0
2014-03-10 13:50:00,34.88,34.91,34.87,34.88,76800.0,27.3747,27.3983,27.3669,27.3747,76800.0
2014-03-10 14:00:00,34.88,34.9,34.85,34.89,63600.0,27.3747,27.3904,27.3512,27.3826,63600.0
2014-03-10 14:10:00,34.9,34.9,34.86,34.86,85700.0,27.3904,27.3904,27.359,27.359,85700.0
2014-03-10 14:20:00,34.86,34.88,34.85,34.87,78700.0,27.359,27.3747,27.3512,27.3669,78700.0
2014-03-10 14:30:00,34.88,34.9,34.86,34.9,57600.0,27.3747,27.3904,27.359,27.3904,57600.0
2014-03-10 14:40:00,34.9,34.9,34.86,34.89,93000.0,27.3904,27.3904,27.359,27.3826,93000.0
2014-03-10 14:50:00,34.9,34.9,34.89,34.89,58200.0,27.3904,27.3904,27.3826,27.3826,58200.0
2014-03-10 15:00:00,34.89,34.92,34.88,34.91,99400.0,27.3826,27.4061,27.3747,27.3983,99400.0
2014-03-10 15:10:00,34.9,34.91,34.85,34.87,117900.0,27.3904,27.3983,27.3512,27.3669,117900.0
2014-03-10 15:20:00,34.88,34.91,34.86,34.91,107500.0,27.3747,27.3983,27.359,27.3983,107500.0
2014-03-10 15:30:00,34.91,34.97,34.91,34.97,185300.0,27.3983,27.4454,27.3983,27.4454,185300.0
2014-03-10 15:40:00,34.96,35.0,34.96,34.99,164400.0,27.4375,27.4689,27.4375,27.4611,164400.0
2014-03-10 15:50:00,35.0,35.08,35.0,35.08,1158100.0,27.4689,27.5317,27.4689,27.5317,1158100.0
2014-03-11 09:30:00,35.03,35.28,34.93,35.26,282000.0,27.4925,27.6887,27.414,27.673,282000.0
2014-03-11 09:40:00,35.26,35.28,35.04,35.05,322900.0,27.673,27.6887,27.5003,27.5082,322900.0
2014-03-11 09:50:00,35.05,35.2,35.02,35.12,270400.0,27.5082,27.6259,27.4846,27.5631,270400.0
2014-03-11 10:00:00,35.11,35.16,35.07,35.16,196900.0,27.5552,27.5945,27.5239,27.5945,196900.0
2014-03-11 10:10:00,35.16,35.2,35.12,35.15,407600.0,27.5945,27.6259,27.5631,27.5866,407600.0
2014-03-11 10:20:00,35.15,35.2,35.14,35.17,217100.0,27.5866,27.6259,27.5788,27.6023,217100.0
2014-03-11 10:30:00,35.17,35.22,35.14,35.19,149700.0,27.6023,27.6416,27.5788,27.618,149700.0
2014-03-11 10:40:00,35.19,35.25,35.19,35.25,237600.0,27.618,27.6651,27.618,27.6651,237600.0
2014-03-11 10:50:00,35.26,35.27,35.24,35.26,141500.0,27.673,27.6808,27.6573,27.673,141500.0
2014-03-11 11:00:00,35.26,35.27,35.18,35.23,166500.0,27.673,27.6808,27.6102,27.6494,166500.0
2014-03-11 11:10:00,35.23,35.25,35.18,35.18,109500.0,27.6494,27.6651,27.6102,27.6102,109500.0
2014-03-11 11:20:00,35.18,35.25,35.18,35.2,163200.0,27.6102,27.6651,27.6102,27.6259,163200.0
2014-03-11 11:30:00,35.2,35.21,35.15,35.17,102000.0,27.6259,27.6337,27.5866,27.6023,102000.0
2014-03-11 11:40:00,35.17,35.17,35.05,35.09,152300.0,27.6023,27.6023,27.5082,27.5395,152300.0
2014-03-11 11:50:00,35.09,35.12,35.06,35.12,103200.0,27.5395,27.5631,27.516,27.5631,103200.0
2014-03-11 12:00:00,35.12,35.15,35.09,35.1,109300.0,27.5631,27.5866,27.5395,27.5474,109300.0
2014-03-11 12:10:00,35.09,35.1,35.0,35.02,98200.0,27.5395,27.5474,27.4689,27.4846,98200.0
2014-03-11 12:20:00,35.02,35.08,35.01,35.05,79600.0,27.4846,27.5317,27.4768,27.5082,79600.0
2014-03-11 12:30:00,35.05,35.05,35.0,35.03,58000.0,27.5082,27.5082,27.4689,27.4925,58000.0
2014-03-11 12:40:00,35.02,35.11,35.02,35.09,107300.0,27.4846,27.5552,27.4846,27.5395,107300.0
2014-03-11 12:50:00,35.09,35.13,35.09,35.11,94800.0,27.5395,27.5709,27.5395,27.5552,94800.0
2014-03-11 13:00:00,35.1,35.11,35.07,35.09,95600.0,27.5474,27.5552,27.5239,27.5395,95600.0
2014-03-11 13:10:00,35.09,35.11,35.09,35.09,159200.0,27.5395,27.5552,27.5395,27.5395,159200.0
2014-03-11 13:20:00,35.1,35.1,35.02,35.04,115800.0,27.5474,27.5474,27.4846,27.5003,115800.0
2014-03-11 13:30:00,35.04,35.07,35.01,35.07,97000.0,27.5003,27.5239,27.4768,27.5239,97000.0
2014-03-11 13:40:00,35.06,35.1,35.03,35.09,90700.0,27.516,27.5474,27.4925,27.5395,90700.0
2014-03-11 13:50:00,35.09,35.14,35.09,35.14,65000.0,27.5395,27.5788,27.5395,27.5788,65000.0
2014-03-11 14:00:00,35.14,35.15,35.08,35.08,147500.0,27.5788,27.5866,27.5317,27.5317,147500.0
2014-03-11 14:10:00,35.09,35.11,35.04,35.05,100700.0,27.5395,27.5552,27.5003,27.5082,100700.0
2014-03-11 14:20:00,35.05,35.07,35.02,35.05,94600.0,27.5082,27.5239,27.4846,27.5082,94600.0
2014-03-11 14:30:00,35.05,35.06,35.0,35.05,124500.0,27.5082,27.516,27.4689,27.5082,124500.0
2014-03-11 14:40:00,35.05,35.07,35.02,35.05,136200.0,27.5082,27.5239,27.4846,27.5082,136200.0
2014-03-11 14:50:00,35.05,35.06,34.99,34.99,143700.0,27.5082,27.516,27.4611,27.4611,143700.0
2014-03-11 15:00:00,35.0,35.0,34.95,34.95,197100.0,27.4689,27.4689,27.4297,27.4297,197100.0
2014-03-11 15:10:00,34.96,34.98,34.91,34.95,209500.0,27.4375,27.4532,27.3983,27.4297,209500.0
2014-03-11 15:20:00,34.95,34.97,34.91,34.97,320000.0,27.4297,27.4454,27.3983,27.4454,320000.0
2014-03-11 15:30:00,34.97,35.01,34.96,34.98,169600.0,27.4454,27.4768,27.4375,27.4532,169600.0
2014-03-11 15:40:00,34.99,35.03,34.94,34.96,258200.0,27.4611,27.4925,27.4218,27.4375,258200.0
2014-03-11 15:50:00,34.95,35.0,34.94,34.97,561100.0,27.4297,27.4689,27.4218,27.4454,561100.0
2014-03-12 09:30:00,34.67,34.9,34.66,34.81,290400.0,27.2099,27.3904,27.2021,27.3198,290400.0
2014-03-12 09:40:00,34.82,34.86,34.57,34.69,438100.0,27.3276,27.359,27.1314,27.2256,438100.0
2014-03-12 09:50:00,34.69,34.73,34.65,34.69,423000.0,27.2256,27.257,27.1942,27.2256,423000.0
2014-03-12 10:00:00,34.69,34.7,34.58,34.62,297400.0,27.2256,27.2335,27.1393,27.1707,297400.0
2014-03-12 10:10:00,34.63,34.66,34.57,34.6,348500.0,27.1785,27.2021,27.1314,27.155,348500.0
2014-03-12 10:20:00,34.61,34.62,34.47,34.51,370400.0,27.1628,27.1707,27.053,27.0843,370400.0
2014-03-12 10:30:00,34.5,34.61,34.49,34.6,508500.0,27.0765,27.1628,27.0687,27.155,508500.0
2014-03-12 10:40:00,34.6,34.63,34.49,34.5,321100.0,27.155,27.1785,27.0687,27.0765,321100.0
2014-03-12 10:50:00,34.5,34.6,34.46,34.58,458100.0,27.0765,27.155,27.0451,27.1393,458100.0
2014-03-12 11:00:00,34.58,34.59,34.51,34.54,916100.0,27.1393,27.1471,27.0843,27.1079,916100.0
2014-03-12 11:10:00,34.55,34.6,34.52,34.55,316000.0,27.1157,27.155,27.0922,27.1157,316000.0
2014-03-12 11:20:00,34.55,34.64,34.52,34.52,393300.0,27.1157,27.1864,27.0922,27.0922,393300.0
2014-03-12 11:30:00,34.53,34.6,34.5,34.57,352900.0,27.1,27.155,27.0765,27.1314,352900.0
2014-03-12 11:40:00,34.57,34.63,34.57,34.62,173200.0,27.1314,27.1785,27.1314,27.1707,173200.0
2014-03-12 11:50:00,34.61,34.67,34.51,34.57,284900.0,27.1628,27.2099,27.0843,27.1314,284900.0
2014-03-12 12:00:00,34.57,34.68,34.57,34.64,173500.0,27.1314,27.2178,27.1314,27.1864,173500.0
2014-03-12 12:10:00,34.65,34.69,34.63,34.67,151700.0,27.1942,27.2256,27.1785,27.2099,151700.0
2014-03-12 12:20:00,34.67,34.74,34.62,34.65,209400.0,27.2099,27.2649,27.1707,27.1942,209400.0
2014-03-12 12:30:00,34.65,34.66,34.62,34.63,1116400.0,27.1942,27.2021,27.1707,27.1785,1116400.0
2014-03-12 12:40:00,34.63,34.82,34.63,34.79,262800.0,27.1785,27.3276,27.1785,27.3041,262800.0
2014-03-12 12:50:00,34.79,34.9,34.79,34.87,144800.0,27.3041,27.3904,27.3041,27.3669,144800.0
2014-03-12 13:00:00,34.87,34.88,34.84,34.85,68400.0,27.3669,27.3747,27.3433,27.3512,68400.0
2014-03-12 13:10:00,34.84,34.84,34.78,34.8,91800.0,27.3433,27.3433,27.2963,27.3119,91800.0
2014-03-12 13:20:00,34.8,34.84,34.78,34.81,68400.0,27.3119,27.3433,27.2963,27.3198,68400.0
2014-03-12 13:30:00,34.82,34.83,34.75,34.77,96400.0,27.3276,27.3355,27.2727,27.2884,96400.0
2014-03-12 13:40:00,34.77,34.82,34.76,34.81,148300.0,27.2884,27.3276,27.2806,27.3198,148300.0
2014-03-12 13:50:00,34.81,34.89,34.81,34.85,198800.0,27.3198,27.3826,27.3198,27.3512,198800.0
2014-03-12 14:00:00,34.86,34.9,34.84,34.86,168400.0,27.359,27.3904,27.3433,27.359,168400.0
2014-03-12 14:10:00,34.85,34.87,34.83,34.84,102000.0,27.3512,27.3669,27.3355,27.3433,102000.0
2014-03-12 14:20:00,34.84,34.85,34.81,34.85,114300.0,27.3433,27.3512,27.3198,27.3512,114300.0
2014-03-12 14:30:00,34.85,34.86,34.81,34.82,77500.0,27.3512,27.359,27.3198,27.3276,77500.0
2014-03-12 14:40:00,34.81,34.83,34.81,34.81,64500.0,27.3198,27.3355,27.3198,27.3198,64500.0
2014-03-12 14:50:00,34.81,34.83,34.8,34.8,107200.0,27.3198,27.3355,27.3119,27.3119,107200.0
2014-03-12 15:00:00,34.8,34.82,34.79,34.8,144300.0,27.3119,27.3276,27.3041,27.3119,144300.0
2014-03-12 15:10:00,34.8,34.82,34.79,34.8,154200.0,27.3119,27.3276,27.3041,27.3119,154200.0
2014-03-12 15:20:00,34.81,34.82,34.77,34.81,190800.0,27.3198,27.3276,27.2884,27.3198,190800.0
2014-03-12 15:30:00,34.82,34.84,34.79,34.84,254200.0,27.3276,27.3433,27.3041,27.3433,254200.0
2014-03-12 15:40:00,34.83,34.91,34.83,34.87,383700.0,27.3355,27.3983,27.3355,27.3669,383700.0
2014-03-12 15:50:00,34.88,34.93,34.87,34.9,604800.0,27.3747,27.414,27.3669,27.3904,604800.0
2014-03-13 09:30:00,35.0,35.09,34.51,35.06,258900.0,27.4689,27.5395,27.0843,27.516,258900.0
2014-03-13 09:40:00,35.05,35.12,34.93,34.96,600100.0,27.5082,27.5631,27.414,27.4375,600100.0
2014-03-13 09:50:00,34.95,35.01,34.86,34.97,321800.0,27.4297,27.4768,27.359,27.4454,321800.0
2014-03-13 10:00:00,34.97,35.02,34.94,34.96,465100.0,27.4454,27.4846,27.4218,27.4375,465100.0
2014-03-13 10:10:00,34.96,35.09,34.92,35.01,506700.0,27.4375,27.5395,27.4061,27.4768,506700.0
2014-03-13 10:20:00,35.0,35.06,35.0,35.0,336300.0,27.4689,27.516,27.4689,27.4689,336300.0
2014-03-13 10:30:00,35.01,35.05,34.89,34.9,223700.0,27.4768,27.5082,27.3826,27.3904,223700.0
2014-03-13 10:40:00,34.89,34.9,34.78,34.79,193000.0,27.3826,27.3904,27.2963,27.3041,193000.0
2014-03-13 10:50:00,34.8,34.9,34.75,34.79,370200.0,27.3119,27.3904,27.2727,27.3041,370200.0
2014-03-13 11:00:00,34.79,34.86,34.77,34.83,171700.0,27.3041,27.359,27.2884,27.3355,171700.0
2014-03-13 11:10:00,34.82,34.86,34.8,34.84,122500.0,27.3276,27.359,27.3119,27.3433,122500.0
2014-03-13 11:20:00,34.85,34.88,34.74,34.75,200700.0,27.3512,27.3747,27.2649,27.2727,200700.0
2014-03-13 11:30:00,34.76,34.82,34.74,34.78,146000.0,27.2806,27.3276,27.2649,27.2963,146000.0
2014-03-13 11:40:00,34.78,34.84,34.74,34.74,102600.0,27.2963,27.3433,27.2649,27.2649,102600.0
2014-03-13 11:50:00,34.73,34.81,34.69,34.77,188200.0,27.257,27.3198,27.2256,27.2884,188200.0
2014-03-13 12:00:00,34.77,34.8,34.69,34.76,142800.0,27.2884,27.3119,27.2256,27.2806,142800.0
2014-03-13 12:10:00,34.76,34.79,34.69,34.77,340500.0,27.2806,27.3041,27.2256,27.2884,340500.0
2014-03-13 12:20:00,34.77,34.78,34.67,34.68,73800.0,27.2884,27.2963,27.2099,27.2178,73800.0
2014-03-13 12:30:00,34.69,34.73,34.65,34.65,200300.0,27.2256,27.257,27.1942,27.1942,200300.0
2014-03-13 12:40:00,34.65,34.77,34.65,34.73,132700.0,27.1942,27.2884,27.1942,27.257,132700.0
2014-03-13 12:50:00,34.72,34.72,34.66,34.68,130100.0,27.2492,27.2492,27.2021,27.2178,130100.0
2014-03-13 13:00:00,34.68,34.68,34.53,34.61,270700.0,27.2178,27.2178,27.1,27.1628,270700.0
2014-03-13 13:10:00,34.62,34.67,34.59,34.61,289000.0,27.1707,27.2099,27.1471,27.1628,289000.0
2014-03-13 13:20:00,34.61,34.62,34.55,34.59,143000.0,27.1628,27.1707,27.1157,27.1471,143000.0
2014-03-13 13:30:00,34.59,34.61,34.53,34.56,140900.0,27.1471,27.1628,27.1,27.1236,140900.0
2014-03-13 13:40:00,34.56,34.6,34.54,34.55,120800.0,27.1236,27.155,27.1079,27.1157,120800.0
2014-03-13 13:50:00,34.55,34.6,34.54,34.56,138600.0,27.1157,27.155,27.1079,27.1236,138600.0
2014-03-13 14:00:00,34.55,34.57,34.49,34.49,111000.0,27.1157,27.1314,27.0687,27.0687,111000.0
2014-03-13 14:10:00,34.49,34.59,34.48,34.49,309600.0,27.0687,27.1471,27.0608,27.0687,309600.0
2014-03-13 14:20:00,34.49,34.53,34.45,34.52,190500.0,27.0687,27.1,27.0373,27.0922,190500.0
2014-03-13 14:30:00,34.52,34.57,34.51,34.52,134300.0,27.0922,27.1314,27.0843,27.0922,134300.0
2014-03-13 14:40:00,34.52,34.54,34.45,34.46,155600.0,27.0922,27.1079,27.0373,27.0451,155600.0
2014-03-13 14:50:00,34.46,34.49,34.43,34.43,190900.0,27.0451,27.0687,27.0216,27.0216,190900.0
2014-03-13 15:00:00,34.44,34.5,34.43,34.45,235600.0,27.0294,27.0765,27.0216,27.0373,235600.0
2014-03-13 15:10:00,34.45,34.46,34.37,34.37,299700.0,27.0373,27.0451,26.9745,26.9745,299700.0
2014-03-13 15:20:00,34.38,34.47,34.38,34.47,313300.0,26.9823,27.053,26.9823,27.053,313300.0
2014-03-13 15:30:00,34.45,34.5,34.44,34.49,296200.0,27.0373,27.0765,27.0294,27.0687,296200.0
2014-03-13 15:40:00,34.5,34.51,34.48,34.49,280800.0,27.0765,27.0843,27.0608,27.0687,280800.0
2014-03-13 15:50:00,34.49,34.54,34.47,34.54,914200.0,27.0687,27.1079,27.053,27.1079,914200.0
2014-03-14 09:30:00,34.27,34.6,34.23,34.55,677500.0,26.896,27.155,26.8646,27.1157,677500.0
2014-03-14 09:40:00,34.53,34.65,34.41,34.49,619800.0,27.1,27.1942,27.0059,27.0687,619800.0
2014-03-14 09:50:00,34.5,34.57,34.47,34.51,430100.0,27.0765,27.1314,27.053,27.0843,430100.0
2014-03-14 10:00:00,34.51,34.61,34.49,34.58,391100.0,27.0843,27.1628,27.0687,27.1393,391100.0
2014-03-14 10:10:00,34.58,34.59,34.42,34.5,265000.0,27.1393,27.1471,27.0137,27.0765,265000.0
2014-03-14 10:20:00,34.5,34.5,34.4,34.44,218900.0,27.0765,27.0765,26.998,27.0294,218900.0
2014-03-14 10:30:00,34.44,34.47,34.38,34.45,195500.0,27.0294,27.053,26.9823,27.0373,195500.0
2014-03-14 10:40:00,34.46,34.47,34.39,34.44,314900.0,27.0451,27.053,26.9902,27.0294,314900.0
2014-03-14 10:50:00,34.45,34.45,34.41,34.44,416000.0,27.0373,27.0373,27.0059,27.0294,416000.0
2014-03-14 11:00:00,34.44,34.54,34.42,34.5,1726400.0,27.0294,27.1079,27.0137,27.0765,1726400.0
2014-03-14 11:10:00,34.5,34.51,34.48,34.48,1142300.0,27.0765,27.0843,27.0608,27.0608,1142300.0
2014-03-14 11:20:00,34.48,34.5,34.45,34.5,115800.0,27.0608,27.0765,27.0373,27.0765,115800.0
2014-03-14 11:30:00,34.5,34.58,34.49,34.58,255800.0,27.0765,27.1393,27.0687,27.1393,255800.0
2014-03-14 11:40:00,34.58,34.69,34.54,34.67,240800.0,27.1393,27.2256,27.1079,27.2099,240800.0
2014-03-14 11:50:00,34.67,34.77,34.63,34.77,309700.0,27.2099,27.2884,27.1785,27.2884,309700.0
2014-03-14 12:00:00,34.77,34.77,34.67,34.68,144100.0,27.2884,27.2884,27.2099,27.2178,144100.0
2014-03-14 12:10:00,34.68,34.72,34.65,34.67,100900.0,27.2178,27.2492,27.1942,27.2099,100900.0
2014-03-14 12:20:00,34.67,34.71,34.59,34.59,81500.0,27.2099,27.2413,27.1471,27.1471,81500.0
2014-03-14 12:30:00,34.59,34.62,34.55,34.61,206000.0,27.1471,27.1707,27.1157,27.1628,206000.0
2014-03-14 12:40:00,34.6,34.67,34.56,34.66,327800.0,27.155,27.2099,27.1236,27.2021,327800.0
2014-03-14 12:50:00,34.66,34.73,34.66,34.71,87200.0,27.2021,27.257,27.2021,27.2413,87200.0
2014-03-14 13:00:00,34.71,34.78,34.69,34.7,329800.0,27.2413,27.2963,27.2256,27.2335,329800.0
2014-03-14 13:10:00,34.7,34.71,34.66,34.66,83100.0,27.2335,27.2413,27.2021,27.2021,83100.0
2014-03-14 13:20:00,34.66,34.66,34.55,34.58,150200.0,27.2021,27.2021,27.1157,27.1393,150200.0
2014-03-14 13:30:00,34.58,34.6,34.54,34.56,72800.0,27.1393,27.155,27.1079,27.1236,72800.0
2014-03-14 13:40:00,34.57,34.57,34.5,34.5,79900.0,27.1314,27.1314,27.0765,27.0765,79900.0
2014-03-14 13:50:00,34.5,34.55,34.5,34.52,102000.0,27.0765,27.1157,27.0765,27.0922,102000.0
2014-03-14 14:00:00,34.52,34.52,34.48,34.48,67600.0,27.0922,27.0922,27.0608,27.0608,67600.0
2014-03-14 14:10:00,34.48,34.51,34.48,34.5,96600.0,27.0608,27.0843,27.0608,27.0765,96600.0
2014-03-14 14:20:00,34.5,34.53,34.5,34.51,65400.0,27.0765,27.1,27.0765,27.0843,65400.0
2014-03-14 14:30:00,34.51,34.51,34.47,34.47,69500.0,27.0843,27.0843,27.053,27.053,69500.0
2014-03-14 14:40:00,34.47,34.48,34.42,34.43,131900.0,27.053,27.0608,27.0137,27.0216,131900.0
2014-03-14 14:50:00,34.42,34.44,34.34,34.36,187800.0,27.0137,27.0294,26.9509,26.9666,187800.0
2014-03-14 15:00:00,34.37,34.39,34.32,34.33,235200.0,26.9745,26.9902,26.9352,26.9431,235200.0
2014-03-14 15:10:00,34.33,34.36,34.32,34.32,85400.0,26.9431,26.9666,26.9352,26.9352,85400.0
2014-03-14 15:20:00,34.32,34.36,34.31,34.32,295100.0,26.9352,26.9666,26.9274,26.9352,295100.0
2014-03-14 15:30:00,34.32,34.37,34.3,34.3,317500.0,26.9352,26.9745,26.9195,26.9195,317500.0
2014-03-14 15:40:00,34.3,34.33,34.24,34.26,364500.0,26.9195,26.9431,26.8724,26.8881,364500.0
2014-03-14 15:50:00,34.26,34.28,34.22,34.25,696600.0,26.8881,26.9038,26.8567,26.8803,696600.0
2014-03-17 09:30:00,34.49,34.52,34.18,34.34,456600.0,27.0687,27.0922,26.8254,26.9509,456600.0
2014-03-17 09:40:00,34.35,34.44,34.34,34.35,253700.0,26.9588,27.0294,26.9509,26.9588,253700.0
2014-03-17 09:50:00,34.35,34.4,34.34,34.34,421600.0,26.9588,26.998,26.9509,26.9509,421600.0
2014-03-17 10:00:00,34.34,34.4,34.33,34.33,396900.0,26.9509,26.998,26.9431,26.9431,396900.0
2014-03-17 10:10:00,34.33,34.35,34.27,34.28,501900.0,26.9431,26.9588,26.896,26.9038,501900.0
2014-03-17 10:20:00,34.28,34.29,34.22,34.22,228700.0,26.9038,26.9117,26.8567,26.8567,228700.0
2014-03-17 10:30:00,34.23,34.25,34.19,34.2,210200.0,26.8646,26.8803,26.8332,26.8411,210200.0
2014-03-17 10:40:00,34.2,34.2,34.09,34.11,277900.0,26.8411,26.8411,26.7547,26.7704,277900.0
2014-03-17 10:50:00,34.12,34.14,34.07,34.07,223700.0,26.7783,26.794,26.739,26.739,223700.0
2014-03-17 11:00:00,34.07,34.16,34.07,34.16,245600.0,26.739,26.8097,26.739,26.8097,245600.0
2014-03-17 11:10:00,34.16,34.18,34.15,34.18,161600.0,26.8097,26.8254,26.8018,26.8254,161600.0
2014-03-17 11:20:00,34.17,34.18,34.12,34.12,183100.0,26.8175,26.8254,26.7783,26.7783,183100.0
2014-03-17 11:30:00,34.12,34.14,34.1,34.11,234200.0,26.7783,26.794,26.7626,26.7704,234200.0
2014-03-17 11:40:00,34.11,34.12,34.08,34.1,237500.0,26.7704,26.7783,26.7469,26.7626,237500.0
2014-03-17 11:50:00,34.11,34.13,34.1,34.11,254000.0,26.7704,26.7861,26.7626,26.7704,254000.0
2014-03-17 12:00:00,34.11,34.14,34.11,34.14,188600.0,26.7704,26.794,26.7704,26.794,188600.0
2014-03-17 12:10:00,34.13,34.26,34.13,34.26,113300.0,26.7861,26.8881,26.7861,26.8881,113300.0
2014-03-17 12:20:00,34.26,34.26,34.23,34.24,144200.0,26.8881,26.8881,26.8646,26.8724,144200.0
2014-03-17 12:30:00,34.25,34.31,34.25,34.29,163000.0,26.8803,26.9274,26.8803,26.9117,163000.0
2014-03-17 12:40:00,34.29,34.34,34.28,34.31,145300.0,26.9117,26.9509,26.9038,26.9274,145300.0
2014-03-17 12:50:00,34.3,34.37,34.29,34.36,161200.0,26.9195,26.9745,26.9117,26.9666,161200.0
2014-03-17 13:00:00,34.35,34.39,34.34,34.34,162600.0,26.9588,26.9902,26.9509,26.9509,162600.0
2014-03-17 13:10:00,34.34,34.36,34.34,34.36,315300.0,26.9509,26.9666,26.9509,26.9666,315300.0
2014-03-17 13:20:00,34.35,34.37,34.34,34.36,123500.0,26.9588,26.9745,26.9509,26.9666,123500.0
2014-03-17 13:30:00,34.37,34.46,34.36,34.45,143700.0,26.9745,27.0451,26.9666,27.0373,143700.0
2014-03-17 13:40:00,34.44,34.44,34.38,34.38,63000.0,27.0294,27.0294,26.9823,26.9823,63000.0
2014-03-17 13:50:00,34.39,34.39,34.32,34.35,154700.0,26.9902,26.9902,26.9352,26.9588,154700.0
2014-03-17 14:00:00,34.35,34.36,34.29,34.3,151300.0,26.9588,26.9666,26.9117,26.9195,151300.0
2014-03-17 14:10:00,34.29,34.3,34.26,34.27,157700.0,26.9117,26.9195,26.8881,26.896,157700.0
2014-03-17 14:20:00,34.26,34.35,34.25,34.33,177800.0,26.8881,26.9588,26.8803,26.9431,177800.0
2014-03-17 14:30:00,34.33,34.33,34.3,34.3,98100.0,26.9431,26.9431,26.9195,26.9195,98100.0
2014-03-17 14:40:00,34.3,34.31,34.29,34.29,93100.0,26.9195,26.9274,26.9117,26.9117,93100.0
2014-03-17 14:50:00,34.29,34.3,34.28,34.28,157200.0,26.9117,26.9195,26.9038,26.9038,157200.0
2014-03-17 15:00:00,34.29,34.3,34.27,34.29,220900.0,26.9117,26.9195,26.896,26.9117,220900.0
2014-03-17 15:10:00,34.3,34.34,34.28,34.29,200000.0,26.9195,26.9509,26.9038,26.9117,200000.0
2014-03-17 15:20:00,34.29,34.3,34.25,34.27,168100.0,26.9117,26.9195,26.8803,26.896,168100.0
2014-03-17 15:30:00,34.27,34.28,34.23,34.27,379200.0,26.896,26.9038,26.8646,26.896,379200.0
2014-03-17 15:40:00,34.27,34.28,34.21,34.22,338800.0,26.896,26.9038,26.8489,26.8567,338800.0
2014-03-17 15:50:00,34.22,34.26,34.2,34.23,1161000.0,26.8567,26.8881,26.8411,26.8646,1161000.0
2014-03-18 09:30:00,34.2,34.34,34.07,34.19,386700.0,26.8411,26.9509,26.739,26.8332,386700.0
2014-03-18 09:40:00,34.19,34.23,34.16,34.2,163200.0,26.8332,26.8646,26.8097,26.8411,163200.0
2014-03-18 09:50:00,34.2,34.25,34.2,34.23,173900.0,26.8411,26.8803,26.8411,26.8646,173900.0
2014-03-18 10:00:00,34.23,34.27,34.21,34.24,216900.0,26.8646,26.896,26.8489,26.8724,216900.0
2014-03-18 10:10:00,34.24,34.3,34.23,34.3,156600.0,26.8724,26.9195,26.8646,26.9195,156600.0
2014-03-18 10:20:00,34.3,34.33,34.28,34.32,129100.0,26.9195,26.9431,26.9038,26.9352,129100.0
2014-03-18 10:30:00,34.32,34.35,34.31,34.34,127200.0,26.9352,26.9588,26.9274,26.9509,127200.0
2014-03-18 10:40:00,34.34,34.34,34.29,34.32,166200.0,26.9509,26.9509,26.9117,26.9352,166200.0
2014-03-18 10:50:00,34.32,34.34,34.26,34.26,102800.0,26.9352,26.9509,26.8881,26.8881,102800.0
2014-03-18 11:00:00,34.27,34.3,34.24,34.26,123900.0,26.896,26.9195,26.8724,26.8881,123900.0
2014-03-18 11:10:00,34.25,34.3,34.23,34.29,145700.0,26.8803,26.9195,26.8646,26.9117,145700.0
2014-03-18 11:20:00,34.29,34.34,34.28,34.33,108800.0,26.9117,26.9509,26.9038,26.9431,108800.0
2014-03-18 11:30:00,34.32,34.35,34.31,34.33,107000.0,26.9352,26.9588,26.9274,26.9431,107000.0
2014-03-18 11:40:00,34.33,34.34,34.27,34.31,155100.0,26.9431,26.9509,26.896,26.9274,155100.0
2014-03-18 11:50:00,34.32,34.39,34.31,34.39,85100.0,26.9352,26.9902,26.9274,26.9902,85100.0
2014-03-18 12:00:00,34.39,34.39,34.35,34.37,71700.0,26.9902,26.9902,26.9588,26.9745,71700.0
2014-03-18 12:10:00,34.37,34.39,34.31,34.33,194200.0,26.9745,26.9902,26.9274,26.9431,194200.0
2014-03-18 12:20:00,34.33,34.37,34.33,34.33,107700.0,26.9431,26.9745,26.9431,26.9431,107700.0
2014-03-18 12:30:00,34.34,34.38,34.32,34.37,90400.0,26.9509,26.9823,26.9352,26.9745,90400.0
2014-03-18 12:40:00,34.37,34.39,34.35,34.38,64800.0,26.9745,26.9902,26.9588,26.9823,64800.0
2014-03-18 12:50:00,34.38,34.41,34.37,34.38,64200.0,26.9823,27.0059,26.9745,26.9823,64200.0
2014-03-18 13:00:00,34.39,34.41,34.37,34.38,52200.0,26.9902,27.0059,26.9745,26.9823,52200.0
2014-03-18 13:10:00,34.37,34.4,34.37,34.4,74000.0,26.9745,26.998,26.9745,26.998,74000.0
2014-03-18 13:20:00,34.4,34.48,34.39,34.46,120700.0,26.998,27.0608,26.9902,27.0451,120700.0
2014-03-18 13:30:00,34.46,34.47,34.41,34.43,76900.0,27.0451,27.053,27.0059,27.0216,76900.0
2014-03-18 13:40:00,34.43,34.5,34.43,34.48,84800.0,27.0216,27.0765,27.0216,27.0608,84800.0
2014-03-18 13:50:00,34.48,34.51,34.47,34.49,301600.0,27.0608,27.0843,27.053,27.0687,301600.0
2014-03-18 14:00:00,34.49,34.52,34.47,34.5,96000.0,27.0687,27.0922,27.053,27.0765,96000.0
2014-03-18 14:10:00,34.5,34.53,34.5,34.51,73300.0,27.0765,27.1,27.0765,27.0843,73300.0
2014-03-18 14:20:00,34.51,34.52,34.51,34.52,49700.0,27.0843,27.0922,27.0843,27.0922,49700.0
2014-03-18 14:30:00,34.51,34.53,34.5,34.5,81900.0,27.0843,27.1,27.0765,27.0765,81900.0
2014-03-18 14:40:00,34.5,34.53,34.47,34.52,98700.0,27.0765,27.1,27.053,27.0922,98700.0
2014-03-18 14:50:00,34.52,34.53,34.44,34.44,159700.0,27.0922,27.1,27.0294,27.0294,159700.0
2014-03-18 15:00:00,34.44,34.51,34.44,34.5,118800.0,27.0294,27.0843,27.0294,27.0765,118800.0
2014-03-18 15:10:00,34.51,34.51,34.49,34.51,129800.0,27.0843,27.0843,27.0687,27.0843,129800.0
2014-03-18 15:20:00,34.51,34.52,34.47,34.48,192100.0,27.0843,27.0922,27.053,27.0608,192100.0
2014-03-18 15:30:00,34.49,34.5,34.43,34.45,216900.0,27.0687,27.0765,27.0216,27.0373,216900.0
2014-03-18 15:40:00,34.45,34.45,34.41,34.42,235100.0,27.0373,27.0373,27.0059,27.0137,235100.0
2014-03-18 15:50:00,34.42,34.42,34.4,34.4,539100.0,27.0137,27.0137,26.998,26.998,539100.0
2014-03-19 09:30:00,34.37,34.59,34.15,34.24,335500.0,26.9745,27.1471,26.8018,26.8724,335500.0
2014-03-19 09:40:00,34.25,34.32,34.22,34.29,181800.0,26.8803,26.9352,26.8567,26.9117,181800.0
2014-03-19 09:50:00,34.29,34.36,34.27,34.34,168900.0,26.9117,26.9666,26.896,26.9509,168900.0
2014-03-19 10:00:00,34.33,34.45,34.33,34.36,101300.0,26.9431,27.0373,26.9431,26.9666,101300.0
2014-03-19 10:10:00,34.37,34.45,34.37,34.41,203900.0,26.9745,27.0373,26.9745,27.0059,203900.0
2014-03-19 10:20:00,34.41,34.45,34.39,34.4,94300.0,27.0059,27.0373,26.9902,26.998,94300.0
2014-03-19 10:30:00,34.41,34.41,34.36,34.38,106400.0,27.0059,27.0059,26.9666,26.9823,106400.0
2014-03-19 10:40:00,34.38,34.4,34.34,34.37,254700.0,26.9823,26.998,26.9509,26.9745,254700.0
2014-03-19 10:50:00,34.37,34.38,34.32,34.34,91100.0,26.9745,26.9823,26.9352,26.9509,91100.0
2014-03-19 11:00:00,34.34,34.35,34.33,34.34,64800.0,26.9509,26.9588,26.9431,26.9509,64800.0
2014-03-19 11:10:00,34.34,34.35,34.33,34.34,106300.0,26.9509,26.9588,26.9431,26.9509,106300.0
2014-03-19 11:20:00,34.34,34.34,34.3,34.33,80900.0,26.9509,26.9509,26.9195,26.9431,80900.0
2014-03-19 11:30:00,34.34,34.36,34.3,34.31,140900.0,26.9509,26.9666,26.9195,26.9274,140900.0
2014-03-19 11:40:00,34.31,34.36,34.31,34.35,82400.0,26.9274,26.9666,26.9274,26.9588,82400.0
2014-03-19 11:50:00,34.35,34.36,34.32,34.32,124100.0,26.9588,26.9666,26.9352,26.9352,124100.0
2014-03-19 12:00:00,34.33,34.34,34.28,34.29,105700.0,26.9431,26.9509,26.9038,26.9117,105700.0
2014-03-19 12:10:00,34.29,34.31,34.26,34.26,78000.0,26.9117,26.9274,26.8881,26.8881,78000.0
2014-03-19 12:20:00,34.27,34.27,34.24,34.24,99800.0,26.896,26.896,26.8724,26.8724,99800.0
2014-03-19 12:30:00,34.25,34.26,34.23,34.23,71400.0,26.8803,26.8881,26.8646,26.8646,71400.0
2014-03-19 12:40:00,34.23,34.29,34.23,34.27,102800.0,26.8646,26.9117,26.8646,26.896,102800.0
2014-03-19 12:50:00,34.26,34.27,34.26,34.26,18200.0,26.8881,26.896,26.8881,26.8881,18200.0
2014-03-19 13:00:00,34.26,34.27,34.24,34.24,102700.0,26.8881,26.896,26.8724,26.8724,102700.0
2014-03-19 13:10:00,34.24,34.25,34.24,34.24,29200.0,26.8724,26.8803,26.8724,26.8724,29200.0
2014-03-19 13:20:00,34.24,34.25,34.23,34.24,73200.0,26.8724,26.8803,26.8646,26.8724,73200.0
2014-03-19 13:30:00,34.24,34.26,34.21,34.21,165200.0,26.8724,26.8881,26.8489,26.8489,165200.0
2014-03-19 13:40:00,34.22,34.22,34.19,34.19,61100.0,26.8567,26.8567,26.8332,26.8332,61100.0
2014-03-19 13:50:00,34.2,34.26,34.2,34.26,58100.0,26.8411,26.8881,26.8411,26.8881,58100.0
2014-03-19 14:00:00,34.26,34.26,34.01,34.04,516400.0,26.8881,26.8881,26.6919,26.7155,516400.0
2014-03-19 14:10:00,34.05,34.07,33.96,34.01,652100.0,26.7233,26.739,26.6527,26.6919,652100.0
2014-03-19 14:20:00,34.0,34.17,34.0,34.15,640300.0,26.6841,26.8175,26.6841,26.8018,640300.0
2014-03-19 14:30:00,34.15,34.25,34.13,34.14,265800.0,26.8018,26.8803,26.7861,26.794,265800.0
2014-03-19 14:40:00,34.13,34.17,34.09,34.15,237900.0,26.7861,26.8175,26.7547,26.8018,237900.0
2014-03-19 14:50:00,34.15,34.23,34.14,34.15,245200.0,26.8018,26.8646,26.794,26.8018,245200.0
2014-03-19 15:00:00,34.16,34.2,33.93,33.94,539000.0,26.8097,26.8411,26.6291,26.637,539000.0
2014-03-19 15:10:00,33.94,34.03,33.81,34.02,681100.0,26.637,26.7076,26.535,26.6998,681100.0
2014-03-19 15:20:00,34.02,34.07,34.0,34.07,302000.0,26.6998,26.739,26.6841,26.739,302000.0
2014-03-19 15:30:00,34.07,34.13,34.04,34.06,450400.0,26.739,26.7861,26.7155,26.7312,450400.0
2014-03-19 15:40:00,34.06,34.16,34.05,34.12,496200.0,26.7312,26.8097,26.7233,26.7783,496200.0
2014-03-19 15:50:00,34.13,34.19,34.13,34.15,1172200.0,26.7861,26.8332,26.7861,26.8018,1172200.0
2014-03-20 09:30:00,34.11,34.18,33.99,34.14,336600.0,26.7704,26.8254,26.6762,26.794,336600.0
2014-03-20 09:40:00,34.15,34.21,34.1,34.12,500000.0,26.8018,26.8489,26.7626,26.7783,500000.0
2014-03-20 09:50:00,34.13,34.13,34.0,34.01,259100.0,26.7861,26.7861,26.6841,26.6919,259100.0
2014-03-20 10:00:00,34.01,34.17,34.0,34.12,300000.0,26.6919,26.8175,26.6841,26.7783,300000.0
2014-03-20 10:10:00,34.12,34.13,34.07,34.12,269400.0,26.7783,26.7861,26.739,26.7783,269400.0
2014-03-20 10:20:00,34.13,34.16,34.09,34.13,181800.0,26.7861,26.8097,26.7547,26.7861,181800.0
2014-03-20 10:30:00,34.13,34.18,34.12,34.18,162600.0,26.7861,26.8254,26.7783,26.8254,162600.0
2014-03-20 10:40:00,34.18,34.25,34.18,34.19,179600.0,26.8254,26.8803,26.8254,26.8332,179600.0
2014-03-20 10:50:00,34.18,34.19,34.09,34.11,330900.0,26.8254,26.8332,26.7547,26.7704,330900.0
2014-03-20 11:00:00,34.11,34.13,34.03,34.04,216200.0,26.7704,26.7861,26.7076,26.7155,216200.0
2014-03-20 11:10:00,34.04,34.08,33.97,34.01,273500.0,26.7155,26.7469,26.6605,26.6919,273500.0
2014-03-20 11:20:00,34.01,34.05,33.99,34.04,338500.0,26.6919,26.7233,26.6762,26.7155,338500.0
2014-03-20 11:30:00,34.04,34.07,34.02,34.04,192900.0,26.7155,26.739,26.6998,26.7155,192900.0
2014-03-20 11:40:00,34.04,34.12,34.03,34.12,83900.0,26.7155,26.7783,26.7076,26.7783,83900.0
2014-03-20 11:50:00,34.12,34.17,34.12,34.14,119200.0,26.7783,26.8175,26.7783,26.794,119200.0
2014-03-20 12:00:00,34.14,34.15,34.09,34.14,62600.0,26.794,26.8018,26.7547,26.794,62600.0
2014-03-20 12:10:00,34.13,34.2,34.12,34.18,72300.0,26.7861,26.8411,26.7783,26.8254,72300.0
2014-03-20 12:20:00,34.19,34.25,34.18,34.24,87500.0,26.8332,26.8803,26.8254,26.8724,87500.0
2014-03-20 12:30:00,34.24,34.25,34.2,34.2,77800.0,26.8724,26.8803,26.8411,26.8411,77800.0
2014-03-20 12:40:00,34.2,34.25,34.2,34.24,55900.0,26.8411,26.8803,26.8411,26.8724,55900.0
2014-03-20 12:50:00,34.25,34.28,34.23,34.26,58700.0,26.8803,26.9038,26.8646,26.8881,58700.0
2014-03-20 13:00:00,34.26,34.32,34.26,34.3,99200.0,26.8881,26.9352,26.8881,26.9195,99200.0
2014-03-20 13:10:00,34.3,34.3,34.27,34.27,50900.0,26.9195,26.9195,26.896,26.896,50900.0
2014-03-20 13:20:00,34.27,34.28,34.24,34.24,48400.0,26.896,26.9038,26.8724,26.8724,48400.0
2014-03-20 13:30:00,34.24,34.27,34.23,34.25,69700.0,26.8724,26.896,26.8646,26.8803,69700.0
2014-03-20 13:40:00,34.24,34.34,34.24,34.34,103900.0,26.8724,26.9509,26.8724,26.9509,103900.0
2014-03-20 13:50:00,34.33,34.36,34.32,34.36,84000.0,26.9431,26.9666,26.9352,26.9666,84000.0
2014-03-20 14:00:00,34.36,34.36,34.31,34.34,80900.0,26.9666,26.9666,26.9274,26.9509,80900.0
2014-03-20 14:10:00,34.34,34.39,34.34,34.38,78900.0,26.9509,26.9902,26.9509,26.9823,78900.0
2014-03-20 14:20:00,34.38,34.39,34.35,34.37,85900.0,26.9823,26.9902,26.9588,26.9745,85900.0
2014-03-20 14:30:00,34.37,34.38,34.34,34.37,93000.0,26.9745,26.9823,26.9509,26.9745,93000.0
2014-03-20 14:40:00,34.36,34.37,34.3,34.32,85200.0,26.9666,26.9745,26.9195,26.9352,85200.0
2014-03-20 14:50:00,34.33,34.33,34.31,34.31,53100.0,26.9431,26.9431,26.9274,26.9274,53100.0
2014-03-20 15:00:00,34.32,34.32,34.24,34.27,134600.0,26.9352,26.9352,26.8724,26.896,134600.0
2014-03-20 15:10:00,34.27,34.28,34.22,34.25,121400.0,26.896,26.9038,26.8567,26.8803,121400.0
2014-03-20 15:20:00,34.25,34.27,34.2,34.22,237000.0,26.8803,26.896,26.8411,26.8567,237000.0
2014-03-20 15:30:00,34.22,34.27,34.22,34.23,115600.0,26.8567,26.896,26.8567,26.8646,115600.0
2014-03-20 15:40:00,34.22,34.25,34.2,34.23,298300.0,26.8567,26.8803,26.8411,26.8646,298300.0
2014-03-20 15:50:00,34.23,34.27,34.17,34.27,588300.0,26.8646,26.896,26.8175,26.896,588300.0
2014-03-21 09:30:00,34.72,34.72,34.27,34.32,3594900.0,27.2492,27.2492,26.896,26.9352,3594900.0
2014-03-21 09:40:00,34.32,34.45,34.32,34.45,171900.0,26.9352,27.0373,26.9352,27.0373,171900.0
2014-03-21 09:50:00,34.46,34.55,34.46,34.48,192300.0,27.0451,27.1157,27.0451,27.0608,192300.0
2014-03-21 10:00:00,34.47,34.51,34.37,34.37,376100.0,27.053,27.0843,26.9745,26.9745,376100.0
2014-03-21 10:10:00,34.37,34.45,34.36,34.43,187800.0,26.9745,27.0373,26.9666,27.0216,187800.0
2014-03-21 10:20:00,34.43,34.44,34.36,34.39,303400.0,27.0216,27.0294,26.9666,26.9902,303400.0
2014-03-21 10:30:00,34.39,34.4,34.33,34.38,256800.0,26.9902,26.998,26.9431,26.9823,256800.0
2014-03-21 10:40:00,34.37,34.41,34.34,34.37,470900.0,26.9745,27.0059,26.9509,26.9745,470900.0
2014-03-21 10:50:00,34.37,34.41,34.36,34.38,149500.0,26.9745,27.0059,26.9666,26.9823,149500.0
2014-03-21 11:00:00,34.38,34.41,34.34,34.36,183900.0,26.9823,27.0059,26.9509,26.9666,183900.0
2014-03-21 11:10:00,34.36,34.36,34.33,34.34,79500.0,26.9666,26.9666,26.9431,26.9509,79500.0
2014-03-21 11:20:00,34.33,34.41,34.33,34.39,252500.0,26.9431,27.0059,26.9431,26.9902,252500.0
2014-03-21 11:30:00,34.38,34.41,34.35,34.36,117200.0,26.9823,27.0059,26.9588,26.9666,117200.0
2014-03-21 11:40:00,34.36,34.38,34.34,34.35,109200.0,26.9666,26.9823,26.9509,26.9588,109200.0
2014-03-21 11:50:00,34.35,34.37,34.31,34.34,113600.0,26.9588,26.9745,26.9274,26.9509,113600.0
2014-03-21 12:00:00,34.34,34.35,34.33,34.34,101600.0,26.9509,26.9588,26.9431,26.9509,101600.0
2014-03-21 12:10:00,34.34,34.35,34.32,34.32,94100.0,26.9509,26.9588,26.9352,26.9352,94100.0
2014-03-21 12:20:00,34.32,34.32,34.27,34.27,72000.0,26.9352,26.9352,26.896,26.896,72000.0
2014-03-21 12:30:00,34.27,34.28,34.22,34.23,136700.0,26.896,26.9038,26.8567,26.8646,136700.0
2014-03-21 12:40:00,34.23,34.23,34.21,34.21,192100.0,26.8646,26.8646,26.8489,26.8489,192100.0
2014-03-21 12:50:00,34.22,34.27,34.2,34.26,86400.0,26.8567,26.896,26.8411,26.8881,86400.0
2014-03-21 13:00:00,34.27,34.27,34.24,34.27,68500.0,26.896,26.896,26.8724,26.896,68500.0
2014-03-21 13:10:00,34.26,34.29,34.22,34.28,171700.0,26.8881,26.9117,26.8567,26.9038,171700.0
2014-03-21 13:20:00,34.29,34.3,34.2,34.25,145600.0,26.9117,26.9195,26.8411,26.8803,145600.0
2014-03-21 13:30:00,34.25,34.29,34.23,34.27,141400.0,26.8803,26.9117,26.8646,26.896,141400.0
2014-03-21 13:40:00,34.27,34.29,34.24,34.29,172600.0,26.896,26.9117,26.8724,26.9117,172600.0
2014-03-21 13:50:00,34.29,34.35,34.28,34.31,172500.0,26.9117,26.9588,26.9038,26.9274,172500.0
2014-03-21 14:00:00,34.31,34.32,34.27,34.28,334100.0,26.9274,26.9352,26.896,26.9038,334100.0
2014-03-21 14:10:00,34.28,34.29,34.22,34.23,433500.0,26.9038,26.9117,26.8567,26.8646,433500.0
2014-03-21 14:20:00,34.22,34.24,34.12,34.12,194600.0,26.8567,26.8724,26.7783,26.7783,194600.0
2014-03-21 14:30:00,34.12,34.18,34.08,34.18,293900.0,26.7783,26.8254,26.7469,26.8254,293900.0
2014-03-21 14:40:00,34.17,34.18,34.1,34.11,243400.0,26.8175,26.8254,26.7626,26.7704,243400.0
2014-03-21 14:50:00,34.12,34.13,34.09,34.09,190200.0,26.7783,26.7861,26.7547,26.7547,190200.0
2014-03-21 15:00:00,34.09,34.12,34.05,34.12,233200.0,26.7547,26.7783,26.7233,26.7783,233200.0
2014-03-21 15:10:00,34.11,34.15,34.06,34.07,241400.0,26.7704,26.8018,26.7312,26.739,241400.0
2014-03-21 15:20:00,34.06,34.15,34.06,34.14,361000.0,26.7312,26.8018,26.7312,26.794,361000.0
2014-03-21 15:30:00,34.15,34.16,34.04,34.04,347100.0,26.8018,26.8097,26.7155,26.7155,347100.0
2014-03-21 15:40:00,34.04,34.09,34.04,34.08,611500.0,26.7155,26.7547,26.7155,26.7469,611500.0
2014-03-21 15:50:00,34.08,34.16,34.08,34.09,1517000.0,26.7469,26.8097,26.7469,26.7547,1517000.0
2014-03-24 09:30:00,33.43,34.18,33.43,34.12,386700.0,26.2367,26.8254,26.2367,26.7783,386700.0
2014-03-24 09:40:00,34.13,34.14,33.98,34.0,279100.0,26.7861,26.794,26.6684,26.6841,279100.0
2014-03-24 09:50:00,34.01,34.06,34.0,34.02,208100.0,26.6919,26.7312,26.6841,26.6998,208100.0
2014-03-24 10:00:00,34.02,34.02,33.95,33.98,277900.0,26.6998,26.6998,26.6448,26.6684,277900.0
2014-03-24 10:10:00,33.98,34.0,33.92,33.96,205000.0,26.6684,26.6841,26.6213,26.6527,205000.0
2014-03-24 10:20:00,33.96,33.98,33.89,33.91,277800.0,26.6527,26.6684,26.5978,26.6135,277800.0
2014-03-24 10:30:00,33.91,33.95,33.83,33.95,238100.0,26.6135,26.6448,26.5507,26.6448,238100.0
2014-03-24 10:40:00,33.95,33.96,33.86,33.86,159800.0,26.6448,26.6527,26.5742,26.5742,159800.0
2014-03-24 10:50:00,33.86,33.88,33.8,33.8,175000.0,26.5742,26.5899,26.5271,26.5271,175000.0
2014-03-24 11:00:00,33.8,33.81,33.75,33.8,262200.0,26.5271,26.535,26.4879,26.5271,262200.0
2014-03-24 11:10:00,33.8,33.86,33.8,33.81,174600.0,26.5271,26.5742,26.5271,26.535,174600.0
2014-03-24 11:20:00,33.81,33.82,33.79,33.79,186600.0,26.535,26.5428,26.5193,26.5193,186600.0
2014-03-24 11:30:00,33.8,33.8,33.76,33.76,109300.0,26.5271,26.5271,26.4957,26.4957,109300.0
2014-03-24 11:40:00,33.77,33.79,33.7,33.73,270300.0,26.5036,26.5193,26.4486,26.4722,270300.0
2014-03-24 11:50:00,33.73,33.82,33.72,33.8,167600.0,26.4722,26.5428,26.4643,26.5271,167600.0
2014-03-24 12:00:00,33.8,33.84,33.79,33.82,168900.0,26.5271,26.5585,26.5193,26.5428,168900.0
2014-03-24 12:10:00,33.81,33.82,33.76,33.8,154800.0,26.535,26.5428,26.4957,26.5271,154800.0
2014-03-24 12:20:00,33.79,33.82,33.79,33.8,132500.0,26.5193,26.5428,26.5193,26.5271,132500.0
2014-03-24 12:30:00,33.79,33.83,33.79,33.81,121900.0,26.5193,26.5507,26.5193,26.535,121900.0
2014-03-24 12:40:00,33.81,33.81,33.77,33.79,120200.0,26.535,26.535,26.5036,26.5193,120200.0
2014-03-24 12:50:00,33.79,33.83,33.79,33.82,89200.0,26.5193,26.5507,26.5193,26.5428,89200.0
2014-03-24 13:00:00,33.82,33.86,33.82,33.85,118600.0,26.5428,26.5742,26.5428,26.5664,118600.0
2014-03-24 13:10:00,33.86,33.91,33.85,33.91,164600.0,26.5742,26.6135,26.5664,26.6135,164600.0
2014-03-24 13:20:00,33.9,33.91,33.87,33.88,133100.0,26.6056,26.6135,26.5821,26.5899,133100.0
2014-03-24 13:30:00,33.89,33.95,33.88,33.94,176700.0,26.5978,26.6448,26.5899,26.637,176700.0
2014-03-24 13:40:00,33.94,33.96,33.93,33.93,154800.0,26.637,26.6527,26.6291,26.6291,154800.0
2014-03-24 13:50:00,33.93,33.97,33.93,33.97,119300.0,26.6291,26.6605,26.6291,26.6605,119300.0
2014-03-24 14:00:00,33.97,33.98,33.93,33.93,113800.0,26.6605,26.6684,26.6291,26.6291,113800.0
2014-03-24 14:10:00,33.93,33.94,33.89,33.9,218600.0,26.6291,26.637,26.5978,26.6056,218600.0
2014-03-24 14:20:00,33.9,33.91,33.88,33.9,107400.0,26.6056,26.6135,26.5899,26.6056,107400.0
2014-03-24 14:30:00,33.9,33.91,33.87,33.87,129700.0,26.6056,26.6135,26.5821,26.5821,129700.0
2014-03-24 14:40:00,33.87,33.88,33.86,33.86,78600.0,26.5821,26.5899,26.5742,26.5742,78600.0
2014-03-24 14:50:00,33.86,33.87,33.8,33.81,194800.0,26.5742,26.5821,26.5271,26.535,194800.0
2014-03-24 15:00:00,33.81,33.82,33.78,33.8,348600.0,26.535,26.5428,26.5114,26.5271,348600.0
2014-03-24 15:10:00,33.81,33.84,33.8,33.84,196700.0,26.535,26.5585,26.5271,26.5585,196700.0
2014-03-24 15:20:00,33.84,33.91,33.83,33.9,307500.0,26.5585,26.6135,26.5507,26.6056,307500.0
2014-03-24 15:30:00,33.9,33.95,33.88,33.88,272000.0,26.6056,26.6448,26.5899,26.5899,272000.0
2014-03-24 15:40:00,33.89,33.9,33.86,33.86,276000.0,26.5978,26.6056,26.5742,26.5742,276000.0
2014-03-24 15:50:00,33.86,33.88,33.82,33.82,1140900.0,26.5742,26.5899,26.5428,26.5428,1140900.0
2014-03-25 09:30:00,34.05,34.22,33.95,34.15,440500.0,26.7233,26.8567,26.6448,26.8018,440500.0
2014-03-25 09:40:00,34.14,34.17,34.11,34.16,198300.0,26.794,26.8175,26.7704,26.8097,198300.0
2014-03-25 09:50:00,34.16,34.2,34.12,34.2,150900.0,26.8097,26.8411,26.7783,26.8411,150900.0
2014-03-25 10:00:00,34.2,34.25,34.16,34.24,313300.0,26.8411,26.8803,26.8097,26.8724,313300.0
2014-03-25 10:10:00,34.24,34.32,34.2,34.2,308200.0,26.8724,26.9352,26.8411,26.8411,308200.0
2014-03-25 10:20:00,34.21,34.22,34.16,34.2,144400.0,26.8489,26.8567,26.8097,26.8411,144400.0
2014-03-25 10:30:00,34.19,34.2,34.14,34.18,119100.0,26.8332,26.8411,26.794,26.8254,119100.0
2014-03-25 10:40:00,34.18,34.21,34.13,34.13,108900.0,26.8254,26.8489,26.7861,26.7861,108900.0
2014-03-25 10:50:00,34.13,34.14,34.05,34.09,131100.0,26.7861,26.794,26.7233,26.7547,131100.0
2014-03-25 11:00:00,34.09,34.14,34.07,34.09,89500.0,26.7547,26.794,26.739,26.7547,89500.0
2014-03-25 11:10:00,34.09,34.13,34.07,34.13,127300.0,26.7547,26.7861,26.739,26.7861,127300.0
2014-03-25 11:20:00,34.13,34.16,34.1,34.15,134600.0,26.7861,26.8097,26.7626,26.8018,134600.0
2014-03-25 11:30:00,34.15,34.16,34.09,34.14,129100.0,26.8018,26.8097,26.7547,26.794,129100.0
2014-03-25 11:40:00,34.14,34.17,34.12,34.14,117400.0,26.794,26.8175,26.7783,26.794,117400.0
2014-03-25 11:50:00,34.15,34.18,34.12,34.18,136100.0,26.8018,26.8254,26.7783,26.8254,136100.0
2014-03-25 12:00:00,34.17,34.21,34.13,34.2,138900.0,26.8175,26.8489,26.7861,26.8411,138900.0
2014-03-25 12:10:00,34.19,34.24,34.18,34.19,115900.0,26.8332,26.8724,26.8254,26.8332,115900.0
2014-03-25 12:20:00,34.19,34.2,34.15,34.18,102600.0,26.8332,26.8411,26.8018,26.8254,102600.0
2014-03-25 12:30:00,34.18,34.25,34.17,34.25,143000.0,26.8254,26.8803,26.8175,26.8803,143000.0
2014-03-25 12:40:00,34.24,34.26,34.21,34.23,100900.0,26.8724,26.8881,26.8489,26.8646,100900.0
2014-03-25 12:50:00,34.23,34.26,34.21,34.21,78300.0,26.8646,26.8881,26.8489,26.8489,78300.0
2014-03-25 13:00:00,34.21,34.22,34.18,34.19,58100.0,26.8489,26.8567,26.8254,26.8332,58100.0
2014-03-25 13:10:00,34.19,34.24,34.18,34.24,278600.0,26.8332,26.8724,26.8254,26.8724,278600.0
2014-03-25 13:20:00,34.24,34.36,34.24,34.36,125000.0,26.8724,26.9666,26.8724,26.9666,125000.0
2014-03-25 13:30:00,34.35,34.39,34.34,34.39,156500.0,26.9588,26.9902,26.9509,26.9902,156500.0
2014-03-25 13:40:00,34.39,34.41,34.37,34.41,108200.0,26.9902,27.0059,26.9745,27.0059,108200.0
2014-03-25 13:50:00,34.4,34.42,34.38,34.41,138600.0,26.998,27.0137,26.9823,27.0059,138600.0
2014-03-25 14:00:00,34.41,34.44,34.4,34.41,111700.0,27.0059,27.0294,26.998,27.0059,111700.0
2014-03-25 14:10:00,34.4,34.44,34.4,34.43,261800.0,26.998,27.0294,26.998,27.0216,261800.0
2014-03-25 14:20:00,34.43,34.46,34.4,34.41,196900.0,27.0216,27.0451,26.998,27.0059,196900.0
2014-03-25 14:30:00,34.4,34.42,34.36,34.37,78100.0,26.998,27.0137,26.9666,26.9745,78100.0
2014-03-25 14:40:00,34.38,34.38,34.33,34.34,125500.0,26.9823,26.9823,26.9431,26.9509,125500.0
2014-03-25 14:50:00,34.33,34.33,34.31,34.33,75400.0,26.9431,26.9431,26.9274,26.9431,75400.0
2014-03-25 15:00:00,34.32,34.33,34.29,34.29,78300.0,26.9352,26.9431,26.9117,26.9117,78300.0
2014-03-25 15:10:00,34.29,34.35,34.29,34.33,170200.0,26.9117,26.9588,26.9117,26.9431,170200.0
2014-03-25 15:20:00,34.33,34.37,34.3,34.31,232600.0,26.9431,26.9745,26.9195,26.9274,232600.0
2014-03-25 15:30:00,34.31,34.34,34.28,34.28,142600.0,26.9274,26.9509,26.9038,26.9038,142600.0
2014-03-25 15:40:00,34.29,34.3,34.25,34.27,318300.0,26.9117,26.9195,26.8803,26.896,318300.0
2014-03-25 15:50:00,34.26,34.3,34.25,34.29,648700.0,26.8881,26.9195,26.8803,26.9117,648700.0
2014-03-26 09:30:00,34.44,34.52,34.4,34.44,596500.0,27.0294,27.0922,26.998,27.0294,596500.0
2014-03-26 09:40:00,34.44,34.5,34.39,34.45,398600.0,27.0294,27.0765,26.9902,27.0373,398600.0
2014-03-26 09:50:00,34.46,34.46,34.37,34.4,264300.0,27.0451,27.0451,26.9745,26.998,264300.0
2014-03-26 10:00:00,34.4,34.48,34.37,34.46,264200.0,26.998,27.0608,26.9745,27.0451,264200.0
2014-03-26 10:10:00,34.46,34.52,34.46,34.5,379300.0,27.0451,27.0922,27.0451,27.0765,379300.0
2014-03-26 10:20:00,34.49,34.52,34.42,34.46,101200.0,27.0687,27.0922,27.0137,27.0451,101200.0
2014-03-26 10:30:00,34.45,34.52,34.42,34.52,267400.0,27.0373,27.0922,27.0137,27.0922,267400.0
2014-03-26 10:40:00,34.52,34.53,34.47,34.52,108300.0,27.0922,27.1,27.053,27.0922,108300.0
2014-03-26 10:50:00,34.52,34.55,34.47,34.5,116400.0,27.0922,27.1157,27.053,27.0765,116400.0
2014-03-26 11:00:00,34.49,34.52,34.47,34.5,111400.0,27.0687,27.0922,27.053,27.0765,111400.0
2014-03-26 11:10:00,34.5,34.55,34.49,34.54,89700.0,27.0765,27.1157,27.0687,27.1079,89700.0
2014-03-26 11:20:00,34.54,34.6,34.52,34.59,126800.0,27.1079,27.155,27.0922,27.1471,126800.0
2014-03-26 11:30:00,34.58,34.59,34.54,34.57,99600.0,27.1393,27.1471,27.1079,27.1314,99600.0
2014-03-26 11:40:00,34.57,34.57,34.48,34.52,128000.0,27.1314,27.1314,27.0608,27.0922,128000.0
2014-03-26 11:50:00,34.52,34.53,34.48,34.52,100600.0,27.0922,27.1,27.0608,27.0922,100600.0
2014-03-26 12:00:00,34.52,34.52,34.45,34.51,145700.0,27.0922,27.0922,27.0373,27.0843,145700.0
2014-03-26 12:10:00,34.51,34.54,34.49,34.5,98500.0,27.0843,27.1079,27.0687,27.0765,98500.0
2014-03-26 12:20:00,34.5,34.53,34.45,34.48,207600.0,27.0765,27.1,27.0373,27.0608,207600.0
2014-03-26 12:30:00,34.48,34.58,34.48,34.55,149700.0,27.0608,27.1393,27.0608,27.1157,149700.0
2014-03-26 12:40:00,34.55,34.56,34.52,34.56,131300.0,27.1157,27.1236,27.0922,27.1236,131300.0
2014-03-26 12:50:00,34.55,34.57,34.52,34.54,79800.0,27.1157,27.1314,27.0922,27.1079,79800.0
2014-03-26 13:00:00,34.55,34.55,34.46,34.46,83200.0,27.1157,27.1157,27.0451,27.0451,83200.0
2014-03-26 13:10:00,34.46,34.51,34.45,34.51,128100.0,27.0451,27.0843,27.0373,27.0843,128100.0
2014-03-26 13:20:00,34.5,34.51,34.44,34.44,119600.0,27.0765,27.0843,27.0294,27.0294,119600.0
2014-03-26 13:30:00,34.44,34.44,34.36,34.42,158100.0,27.0294,27.0294,26.9666,27.0137,158100.0
2014-03-26 13:40:00,34.41,34.43,34.36,34.4,156700.0,27.0059,27.0216,26.9666,26.998,156700.0
2014-03-26 13:50:00,34.4,34.45,34.36,34.4,242200.0,26.998,27.0373,26.9666,26.998,242200.0
2014-03-26 14:00:00,34.39,34.39,34.25,34.29,480200.0,26.9902,26.9902,26.8803,26.9117,480200.0
2014-03-26 14:10:00,34.29,34.29,34.18,34.2,152900.0,26.9117,26.9117,26.8254,26.8411,152900.0
2014-03-26 14:20:00,34.2,34.27,34.2,34.25,137700.0,26.8411,26.896,26.8411,26.8803,137700.0
2014-03-26 14:30:00,34.24,34.24,34.2,34.24,80300.0,26.8724,26.8724,26.8411,26.8724,80300.0
2014-03-26 14:40:00,34.24,34.3,34.23,34.28,90700.0,26.8724,26.9195,26.8646,26.9038,90700.0
2014-03-26 14:50:00,34.28,34.3,34.25,34.27,80100.0,26.9038,26.9195,26.8803,26.896,80100.0
2014-03-26 15:00:00,34.27,34.28,34.22,34.22,121300.0,26.896,26.9038,26.8567,26.8567,121300.0
2014-03-26 15:10:00,34.23,34.23,34.17,34.21,176400.0,26.8646,26.8646,26.8175,26.8489,176400.0
2014-03-26 15:20:00,34.2,34.22,34.16,34.2,189200.0,26.8411,26.8567,26.8097,26.8411,189200.0
2014-03-26 15:30:00,34.19,34.24,34.19,34.22,306700.0,26.8332,26.8724,26.8332,26.8567,306700.0
2014-03-26 15:40:00,34.22,34.24,34.18,34.21,389400.0,26.8567,26.8724,26.8254,26.8489,389400.0
2014-03-26 15:50:00,34.21,34.25,34.17,34.17,919500.0,26.8489,26.8803,26.8175,26.8175,919500.0
2014-03-27 09:30:00,33.99,34.12,33.94,34.1,310700.0,26.7854,26.8879,26.746,26.8721,310700.0
2014-03-27 09:40:00,34.11,34.13,34.03,34.07,158000.0,26.88,26.8957,26.8169,26.8485,158000.0
2014-03-27 09:50:00,34.07,34.1,34.04,34.08,96000.0,26.8485,26.8721,26.8248,26.8563,96000.0
2014-03-27 10:00:00,34.08,34.14,34.04,34.12,164400.0,26.8563,26.9036,26.8248,26.8879,164400.0
2014-03-27 10:10:00,34.13,34.19,34.08,34.19,146500.0,26.8957,26.943,26.8563,26.943,146500.0
2014-03-27 10:20:00,34.19,34.28,34.18,34.28,250300.0,26.943,27.0139,26.9351,27.0139,250300.0
2014-03-27 10:30:00,34.27,34.29,34.2,34.28,168200.0,27.0061,27.0218,26.9509,27.0139,168200.0
2014-03-27 10:40:00,34.28,34.31,34.26,34.28,164100.0,27.0139,27.0376,26.9982,27.0139,164100.0
2014-03-27 10:50:00,34.27,34.29,34.23,34.27,154500.0,27.0061,27.0218,26.9745,27.0061,154500.0
2014-03-27 11:00:00,34.27,34.32,34.25,34.28,276200.0,27.0061,27.0455,26.9903,27.0139,276200.0
2014-03-27 11:10:00,34.28,34.32,34.24,34.31,248500.0,27.0139,27.0455,26.9824,27.0376,248500.0
2014-03-27 11:20:00,34.31,34.35,34.28,34.3,117600.0,27.0376,27.0691,27.0139,27.0297,117600.0
2014-03-27 11:30:00,34.29,34.34,34.27,34.34,282300.0,27.0218,27.0612,27.0061,27.0612,282300.0
2014-03-27 11:40:00,34.34,34.36,34.3,34.36,86800.0,27.0612,27.077,27.0297,27.077,86800.0
2014-03-27 11:50:00,34.35,34.35,34.27,34.3,137900.0,27.0691,27.0691,27.0061,27.0297,137900.0
2014-03-27 12:00:00,34.31,34.33,34.28,34.31,257800.0,27.0376,27.0533,27.0139,27.0376,257800.0
2014-03-27 12:10:00,34.31,34.34,34.29,34.31,154800.0,27.0376,27.0612,27.0218,27.0376,154800.0
2014-03-27 12:20:00,34.32,34.36,34.31,34.35,77200.0,27.0455,27.077,27.0376,27.0691,77200.0
2014-03-27 12:30:00,34.35,34.38,34.34,34.37,99700.0,27.0691,27.0927,27.0612,27.0849,99700.0
2014-03-27 12:40:00,34.37,34.37,34.3,34.3,89300.0,27.0849,27.0849,27.0297,27.0297,89300.0
2014-03-27 12:50:00,34.3,34.36,34.29,34.35,88700.0,27.0297,27.077,27.0218,27.0691,88700.0
2014-03-27 13:00:00,34.34,34.38,34.32,34.35,113000.0,27.0612,27.0927,27.0455,27.0691,113000.0
2014-03-27 13:10:00,34.35,34.35,34.3,34.3,84600.0,27.0691,27.0691,27.0297,27.0297,84600.0
2014-03-27 13:20:00,34.3,34.32,34.25,34.29,89200.0,27.0297,27.0455,26.9903,27.0218,89200.0
2014-03-27 13:30:00,34.29,34.31,34.27,34.3,235000.0,27.0218,27.0376,27.0061,27.0297,235000.0
2014-03-27 13:40:00,34.3,34.31,34.26,34.27,187200.0,27.0297,27.0376,26.9982,27.0061,187200.0
2014-03-27 13:50:00,34.27,34.31,34.26,34.27,113500.0,27.0061,27.0376,26.9982,27.0061,113500.0
2014-03-27 14:00:00,34.27,34.29,34.24,34.25,177600.0,27.0061,27.0218,26.9824,26.9903,177600.0
2014-03-27 14:10:00,34.25,34.29,34.23,34.26,105700.0,26.9903,27.0218,26.9745,26.9982,105700.0
2014-03-27 14:20:00,34.26,34.31,34.25,34.3,139000.0,26.9982,27.0376,26.9903,27.0297,139000.0
2014-03-27 14:30:00,34.29,34.31,34.23,34.23,232300.0,27.0218,27.0376,26.9745,26.9745,232300.0
2014-03-27 14:40:00,34.23,34.27,34.22,34.27,106000.0,26.9745,27.0061,26.9667,27.0061,106000.0
2014-03-27 14:50:00,34.27,34.28,34.24,34.24,130600.0,27.0061,27.0139,26.9824,26.9824,130600.0
2014-03-27 15:00:00,34.24,34.26,34.2,34.22,167200.0,26.9824,26.9982,26.9509,26.9667,167200.0
2014-03-27 15:10:00,34.22,34.26,34.18,34.2,139100.0,26.9667,26.9982,26.9351,26.9509,139100.0
2014-03-27 15:20:00,34.19,34.32,34.19,34.29,226800.0,26.943,27.0455,26.943,27.0218,226800.0
2014-03-27 15:30:00,34.3,34.32,34.27,34.3,164700.0,27.0297,27.0455,27.0061,27.0297,164700.0
2014-03-27 15:40:00,34.3,34.3,34.23,34.25,251200.0,27.0297,27.0297,26.9745,26.9903,251200.0
2014-03-27 15:50:00,34.24,34.27,34.19,34.21,696300.0,26.9824,27.0061,26.943,26.9588,696300.0
2014-03-28 09:30:00,34.35,34.47,34.28,34.44,441900.0,27.0691,27.1637,27.0139,27.14,441900.0
2014-03-28 09:40:00,34.43,34.52,34.39,34.5,531400.0,27.1321,27.2031,27.1006,27.1873,531400.0
2014-03-28 09:50:00,34.5,34.56,34.43,34.47,138100.0,27.1873,27.2346,27.1321,27.1637,138100.0
2014-03-28 10:00:00,34.47,34.56,34.45,34.47,262100.0,27.1637,27.2346,27.1479,27.1637,262100.0
2014-03-28 10:10:00,34.48,34.51,34.43,34.46,213900.0,27.1715,27.1952,27.1321,27.1558,213900.0
2014-03-28 10:20:00,34.45,34.48,34.37,34.41,269000.0,27.1479,27.1715,27.0849,27.1164,269000.0
2014-03-28 10:30:00,34.41,34.47,34.33,34.33,305800.0,27.1164,27.1637,27.0533,27.0533,305800.0
2014-03-28 10:40:00,34.33,34.37,34.32,34.32,101200.0,27.0533,27.0849,27.0455,27.0455,101200.0
2014-03-28 10:50:00,34.32,34.38,34.3,34.34,150600.0,27.0455,27.0927,27.0297,27.0612,150600.0
2014-03-28 11:00:00,34.34,34.35,34.3,34.31,73300.0,27.0612,27.0691,27.0297,27.0376,73300.0
2014-03-28 11:10:00,34.32,34.4,34.3,34.39,214600.0,27.0455,27.1085,27.0297,27.1006,214600.0
2014-03-28 11:20:00,34.4,34.42,34.35,34.37,129900.0,27.1085,27.1243,27.0691,27.0849,129900.0
2014-03-28 11:30:00,34.37,34.39,34.32,34.34,151500.0,27.0849,27.1006,27.0455,27.0612,151500.0
2014-03-28 11:40:00,34.34,34.35,34.3,34.33,68500.0,27.0612,27.0691,27.0297,27.0533,68500.0
2014-03-28 11:50:00,34.33,34.41,34.32,34.4,94800.0,27.0533,27.1164,27.0455,27.1085,94800.0
2014-03-28 12:00:00,34.41,34.48,34.39,34.43,158700.0,27.1164,27.1715,27.1006,27.1321,158700.0
2014-03-28 12:10:00,34.43,34.46,34.41,34.44,67700.0,27.1321,27.1558,27.1164,27.14,67700.0
2014-03-28 12:20:00,34.44,34.5,34.42,34.45,79700.0,27.14,27.1873,27.1243,27.1479,79700.0
2014-03-28 12:30:00,34.45,34.5,34.43,34.43,83800.0,27.1479,27.1873,27.1321,27.1321,83800.0
2014-03-28 12:40:00,34.43,34.44,34.41,34.42,40100.0,27.1321,27.14,27.1164,27.1243,40100.0
2014-03-28 12:50:00,34.42,34.42,34.36,34.37,60200.0,27.1243,27.1243,27.077,27.0849,60200.0
2014-03-28 13:00:00,34.39,34.4,34.34,34.37,56700.0,27.1006,27.1085,27.0612,27.0849,56700.0
2014-03-28 13:10:00,34.38,34.39,34.33,34.36,85200.0,27.0927,27.1006,27.0533,27.077,85200.0
2014-03-28 13:20:00,34.35,34.41,34.35,34.36,97000.0,27.0691,27.1164,27.0691,27.077,97000.0
2014-03-28 13:30:00,34.36,34.39,34.33,34.37,63700.0,27.077,27.1006,27.0533,27.0849,63700.0
2014-03-28 13:40:00,34.36,34.4,34.36,34.39,44000.0,27.077,27.1085,27.077,27.1006,44000.0
2014-03-28 13:50:00,34.4,34.41,34.36,34.39,58200.0,27.1085,27.1164,27.077,27.1006,58200.0
2014-03-28 14:00:00,34.4,34.41,34.34,34.35,150800.0,27.1085,27.1164,27.0612,27.0691,150800.0
2014-03-28 14:10:00,34.35,34.35,34.27,34.29,103600.0,27.0691,27.0691,27.0061,27.0218,103600.0
2014-03-28 14:20:00,34.29,34.32,34.27,34.31,126300.0,27.0218,27.0455,27.0061,27.0376,126300.0
2014-03-28 14:30:00,34.31,34.31,34.28,34.29,64300.0,27.0376,27.0376,27.0139,27.0218,64300.0
2014-03-28 14:40:00,34.29,34.33,34.27,34.32,96200.0,27.0218,27.0533,27.0061,27.0455,96200.0
2014-03-28 14:50:00,34.33,34.37,34.33,34.36,108700.0,27.0533,27.0849,27.0533,27.077,108700.0
2014-03-28 15:00:00,34.36,34.39,34.33,34.35,106900.0,27.077,27.1006,27.0533,27.0691,106900.0
2014-03-28 15:10:00,34.35,34.37,34.31,34.37,113200.0,27.0691,27.0849,27.0376,27.0849,113200.0
2014-03-28 15:20:00,34.36,34.37,34.3,34.33,167500.0,27.077,27.0849,27.0297,27.0533,167500.0
2014-03-28 15:30:00,34.33,34.38,34.31,34.35,97300.0,27.0533,27.0927,27.0376,27.0691,97300.0
2014-03-28 15:40:00,34.35,34.37,34.31,34.34,195100.0,27.0691,27.0849,27.0376,27.0612,195100.0
2014-03-28 15:50:00,34.35,34.42,34.34,34.39,469300.0,27.0691,27.1243,27.0612,27.1006,469300.0
2014-03-31 09:30:00,34.52,34.65,34.44,34.53,313400.0,27.2031,27.3055,27.14,27.2109,313400.0
2014-03-31 09:40:00,34.54,34.69,34.52,34.63,294000.0,27.2188,27.337,27.2031,27.2898,294000.0
2014-03-31 09:50:00,34.63,34.78,34.62,34.75,284000.0,27.2898,27.408,27.2819,27.3843,284000.0
2014-03-31 10:00:00,34.75,34.87,34.75,34.86,253900.0,27.3843,27.4789,27.3843,27.471,253900.0
2014-03-31 10:10:00,34.86,34.89,34.79,34.79,168400.0,27.471,27.4946,27.4158,27.4158,168400.0
2014-03-31 10:20:00,34.79,34.81,34.73,34.75,121700.0,27.4158,27.4316,27.3686,27.3843,121700.0
2014-03-31 10:30:00,34.74,34.78,34.72,34.72,87000.0,27.3764,27.408,27.3607,27.3607,87000.0
2014-03-31 10:40:00,34.72,34.74,34.69,34.7,92700.0,27.3607,27.3764,27.337,27.3449,92700.0
2014-03-31 10:50:00,34.71,34.75,34.68,34.72,333900.0,27.3528,27.3843,27.3292,27.3607,333900.0
2014-03-31 11:00:00,34.72,34.73,34.67,34.7,96300.0,27.3607,27.3686,27.3213,27.3449,96300.0
2014-03-31 11:10:00,34.7,34.75,34.68,34.75,124600.0,27.3449,27.3843,27.3292,27.3843,124600.0
2014-03-31 11:20:00,34.75,34.75,34.66,34.69,93700.0,27.3843,27.3843,27.3134,27.337,93700.0
2014-03-31 11:30:00,34.69,34.7,34.65,34.68,91100.0,27.337,27.3449,27.3055,27.3292,91100.0
2014-03-31 11:40:00,34.69,34.72,34.67,34.71,73200.0,27.337,27.3607,27.3213,27.3528,73200.0
2014-03-31 11:50:00,34.71,34.73,34.69,34.7,62700.0,27.3528,27.3686,27.337,27.3449,62700.0
2014-03-31 12:00:00,34.7,34.73,34.68,34.73,60400.0,27.3449,27.3686,27.3292,27.3686,60400.0
2014-03-31 12:10:00,34.72,34.75,34.68,34.75,75700.0,27.3607,27.3843,27.3292,27.3843,75700.0
2014-03-31 12:20:00,34.74,34.8,34.74,34.78,96000.0,27.3764,27.4237,27.3764,27.408,96000.0
2014-03-31 12:30:00,34.79,34.83,34.78,34.8,75100.0,27.4158,27.4474,27.408,27.4237,75100.0
2014-03-31 12:40:00,34.79,34.8,34.75,34.76,51900.0,27.4158,27.4237,27.3843,27.3922,51900.0
2014-03-31 12:50:00,34.76,34.76,34.73,34.75,118800.0,27.3922,27.3922,27.3686,27.3843,118800.0
2014-03-31 13:00:00,34.75,34.76,34.7,34.73,110200.0,27.3843,27.3922,27.3449,27.3686,110200.0
2014-03-31 13:10:00,34.73,34.78,34.71,34.75,124200.0,27.3686,27.408,27.3528,27.3843,124200.0
2014-03-31 13:20:00,34.74,34.79,34.74,34.77,75800.0,27.3764,27.4158,27.3764,27.4001,75800.0
2014-03-31 13:30:00,34.76,34.77,34.74,34.74,28400.0,27.3922,27.4001,27.3764,27.3764,28400.0
2014-03-31 13:40:00,34.75,34.76,34.74,34.75,83300.0,27.3843,27.3922,27.3764,27.3843,83300.0
2014-03-31 13:50:00,34.75,34.77,34.72,34.75,94500.0,27.3843,27.4001,27.3607,27.3843,94500.0
2014-03-31 14:00:00,34.75,34.75,34.73,34.73,38300.0,27.3843,27.3843,27.3686,27.3686,38300.0
2014-03-31 14:10:00,34.74,34.75,34.72,34.73,52500.0,27.3764,27.3843,27.3607,27.3686,52500.0
2014-03-31 14:20:00,34.73,34.76,34.71,34.75,143100.0,27.3686,27.3922,27.3528,27.3843,143100.0
2014-03-31 14:30:00,34.75,34.76,34.73,34.76,85200.0,27.3843,27.3922,27.3686,27.3922,85200.0
2014-03-31 14:40:00,34.77,34.77,34.74,34.76,110300.0,27.4001,27.4001,27.3764,27.3922,110300.0
2014-03-31 14:50:00,34.75,34.76,34.72,34.73,95400.0,27.3843,27.3922,27.3607,27.3686,95400.0
2014-03-31 15:00:00,34.74,34.74,34.68,34.68,54500.0,27.3764,27.3764,27.3292,27.3292,54500.0
2014-03-31 15:10:00,34.68,34.69,34.63,34.65,191400.0,27.3292,27.337,27.2898,27.3055,191400.0
2014-03-31 15:20:00,34.66,34.68,34.63,34.66,138400.0,27.3134,27.3292,27.2898,27.3134,138400.0
2014-03-31 15:30:00,34.66,34.69,34.64,34.65,239000.0,27.3134,27.337,27.2976,27.3055,239000.0
2014-03-31 15:40:00,34.65,34.67,34.6,34.61,280200.0,27.3055,27.3213,27.2661,27.274,280200.0
2014-03-31 15:50:00,34.6,34.61,34.45,34.55,1443600.0,27.2661,27.274,27.1479,27.2267,1443600.0
2014-04-01 09:30:00,34.73,34.77,34.54,34.58,322100.0,27.3686,27.4001,27.2188,27.2503,322100.0
2014-04-01 09:40:00,34.58,34.6,34.52,34.59,121800.0,27.2503,27.2661,27.2031,27.2582,121800.0
2014-04-01 09:50:00,34.6,34.66,34.58,34.61,95300.0,27.2661,27.3134,27.2503,27.274,95300.0
2014-04-01 10:00:00,34.61,34.72,34.61,34.7,89600.0,27.274,27.3607,27.274,27.3449,89600.0
2014-04-01 10:10:00,34.7,34.71,34.64,34.65,123000.0,27.3449,27.3528,27.2976,27.3055,123000.0
2014-04-01 10:20:00,34.64,34.66,34.6,34.61,77800.0,27.2976,27.3134,27.2661,27.274,77800.0
2014-04-01 10:30:00,34.61,34.66,34.57,34.58,122400.0,27.274,27.3134,27.2425,27.2503,122400.0
2014-04-01 10:40:00,34.58,34.64,34.55,34.55,79800.0,27.2503,27.2976,27.2267,27.2267,79800.0
2014-04-01 10:50:00,34.55,34.58,34.49,34.51,151900.0,27.2267,27.2503,27.1794,27.1952,151900.0
2014-04-01 11:00:00,34.5,34.52,34.47,34.47,146000.0,27.1873,27.2031,27.1637,27.1637,146000.0
2014-04-01 11:10:00,34.48,34.5,34.44,34.45,410100.0,27.1715,27.1873,27.14,27.1479,410100.0
2014-04-01 11:20:00,34.45,34.46,34.4,34.42,99900.0,27.1479,27.1558,27.1085,27.1243,99900.0
2014-04-01 11:30:00,34.42,34.53,34.42,34.51,96000.0,27.1243,27.2109,27.1243,27.1952,96000.0
2014-04-01 11:40:00,34.51,34.52,34.48,34.51,61700.0,27.1952,27.2031,27.1715,27.1952,61700.0
2014-04-01 11:50:00,34.51,34.52,34.47,34.48,69400.0,27.1952,27.2031,27.1637,27.1715,69400.0
2014-04-01 12:00:00,34.48,34.5,34.43,34.49,88400.0,27.1715,27.1873,27.1321,27.1794,88400.0
2014-04-01 12:10:00,34.49,34.51,34.46,34.49,83700.0,27.1794,27.1952,27.1558,27.1794,83700.0
2014-04-01 12:20:00,34.48,34.53,34.48,34.53,33400.0,27.1715,27.2109,27.1715,27.2109,33400.0
2014-04-01 12:30:00,34.53,34.55,34.51,34.54,66600.0,27.2109,27.2267,27.1952,27.2188,66600.0
2014-04-01 12:40:00,34.54,34.56,34.52,34.55,70100.0,27.2188,27.2346,27.2031,27.2267,70100.0
2014-04-01 12:50:00,34.55,34.57,34.51,34.52,37900.0,27.2267,27.2425,27.1952,27.2031,37900.0
2014-04-01 13:00:00,34.52,34.54,34.49,34.5,131600.0,27.2031,27.2188,27.1794,27.1873,131600.0
2014-04-01 13:10:00,34.5,34.54,34.48,34.52,180400.0,27.1873,27.2188,27.1715,27.2031,180400.0
2014-04-01 13:20:00,34.52,34.54,34.51,34.53,202300.0,27.2031,27.2188,27.1952,27.2109,202300.0
2014-04-01 13:30:00,34.54,34.59,34.52,34.57,126000.0,27.2188,27.2582,27.2031,27.2425,126000.0
2014-04-01 13:40:00,34.57,34.62,34.56,34.59,177200.0,27.2425,27.2819,27.2346,27.2582,177200.0
2014-04-01 13:50:00,34.59,34.6,34.57,34.59,45500.0,27.2582,27.2661,27.2425,27.2582,45500.0
2014-04-01 14:00:00,34.59,34.63,34.58,34.62,75900.0,27.2582,27.2898,27.2503,27.2819,75900.0
2014-04-01 14:10:00,34.62,34.65,34.6,34.63,66300.0,27.2819,27.3055,27.2661,27.2898,66300.0
2014-04-01 14:20:00,34.63,34.66,34.62,34.66,77000.0,27.2898,27.3134,27.2819,27.3134,77000.0
2014-04-01 14:30:00,34.66,34.66,34.62,34.62,78700.0,27.3134,27.3134,27.2819,27.2819,78700.0
2014-04-01 14:40:00,34.63,34.68,34.62,34.65,65500.0,27.2898,27.3292,27.2819,27.3055,65500.0
2014-04-01 14:50:00,34.64,34.68,34.62,34.66,92600.0,27.2976,27.3292,27.2819,27.3134,92600.0
2014-04-01 15:00:00,34.66,34.66,34.61,34.64,114100.0,27.3134,27.3134,27.274,27.2976,114100.0
2014-04-01 15:10:00,34.65,34.68,34.62,34.68,206000.0,27.3055,27.3292,27.2819,27.3292,206000.0
2014-04-01 15:20:00,34.67,34.75,34.67,34.75,293400.0,27.3213,27.3843,27.3213,27.3843,293400.0
2014-04-01 15:30:00,34.75,34.76,34.72,34.76,262900.0,27.3843,27.3922,27.3607,27.3922,262900.0
2014-04-01 15:40:00,34.76,34.81,34.73,34.81,312800.0,27.3922,27.4316,27.3686,27.4316,312800.0
2014-04-01 15:50:00,34.81,34.85,34.79,34.82,821700.0,27.4316,27.4631,27.4158,27.4395,821700.0
2014-04-02 09:30:00,34.76,34.84,34.73,34.78,281700.0,27.3922,27.4552,27.3686,27.408,281700.0
2014-04-02 09:40:00,34.77,34.88,34.76,34.86,212500.0,27.4001,27.4868,27.3922,27.471,212500.0
2014-04-02 09:50:00,34.86,34.9,34.83,34.86,143300.0,27.471,27.5025,27.4474,27.471,143300.0
2014-04-02 10:00:00,34.86,34.9,34.83,34.9,189700.0,27.471,27.5025,27.4474,27.5025,189700.0
2014-04-02 10:10:00,34.9,34.95,34.89,34.91,340500.0,27.5025,27.5419,27.4946,27.5104,340500.0
2014-04-02 10:20:00,34.92,34.97,34.91,34.96,119100.0,27.5183,27.5577,27.5104,27.5498,119100.0
2014-04-02 10:30:00,34.97,35.0,34.93,34.98,145800.0,27.5577,27.5813,27.5262,27.5656,145800.0
2014-04-02 10:40:00,34.98,35.02,34.97,35.02,143600.0,27.5656,27.5971,27.5577,27.5971,143600.0
2014-04-02 10:50:00,35.02,35.04,34.99,35.04,247800.0,27.5971,27.6128,27.5734,27.6128,247800.0
2014-04-02 11:00:00,35.04,35.05,35.01,35.02,99100.0,27.6128,27.6207,27.5892,27.5971,99100.0
2014-04-02 11:10:00,35.02,35.05,34.99,35.03,169000.0,27.5971,27.6207,27.5734,27.605,169000.0
2014-04-02 11:20:00,35.03,35.04,34.99,35.02,126500.0,27.605,27.6128,27.5734,27.5971,126500.0
2014-04-02 11:30:00,35.03,35.04,34.99,35.04,145800.0,27.605,27.6128,27.5734,27.6128,145800.0
2014-04-02 11:40:00,35.04,35.07,35.03,35.05,93000.0,27.6128,27.6365,27.605,27.6207,93000.0
2014-04-02 11:50:00,35.05,35.12,35.05,35.11,148100.0,27.6207,27.6759,27.6207,27.668,148100.0
2014-04-02 12:00:00,35.11,35.11,35.06,35.09,174800.0,27.668,27.668,27.6286,27.6522,174800.0
2014-04-02 12:10:00,35.09,35.13,35.08,35.13,112000.0,27.6522,27.6838,27.6444,27.6838,112000.0
2014-04-02 12:20:00,35.13,35.14,35.1,35.11,122600.0,27.6838,27.6917,27.6601,27.668,122600.0
2014-04-02 12:30:00,35.11,35.13,35.09,35.12,116700.0,27.668,27.6838,27.6522,27.6759,116700.0
2014-04-02 12:40:00,35.12,35.14,35.05,35.05,77100.0,27.6759,27.6917,27.6207,27.6207,77100.0
2014-04-02 12:50:00,35.05,35.07,35.03,35.06,96900.0,27.6207,27.6365,27.605,27.6286,96900.0
2014-04-02 13:00:00,35.06,35.07,35.02,35.02,78900.0,27.6286,27.6365,27.5971,27.5971,78900.0
2014-04-02 13:10:00,35.03,35.03,35.01,35.01,57100.0,27.605,27.605,27.5892,27.5892,57100.0
2014-04-02 13:20:00,35.02,35.02,34.98,35.0,74600.0,27.5971,27.5971,27.5656,27.5813,74600.0
2014-04-02 13:30:00,34.99,35.0,34.97,34.97,45400.0,27.5734,27.5813,27.5577,27.5577,45400.0
2014-04-02 13:40:00,34.97,35.0,34.96,34.99,151100.0,27.5577,27.5813,27.5498,27.5734,151100.0
2014-04-02 13:50:00,34.99,34.99,34.92,34.92,100300.0,27.5734,27.5734,27.5183,27.5183,100300.0
2014-04-02 14:00:00,34.92,34.93,34.88,34.89,124400.0,27.5183,27.5262,27.4868,27.4946,124400.0
2014-04-02 14:10:00,34.9,34.91,34.88,34.89,61200.0,27.5025,27.5104,27.4868,27.4946,61200.0
2014-04-02 14:20:00,34.89,34.9,34.84,34.86,59400.0,27.4946,27.5025,27.4552,27.471,59400.0
2014-04-02 14:30:00,34.85,34.88,34.83,34.85,67600.0,27.4631,27.4868,27.4474,27.4631,67600.0
2014-04-02 14:40:00,34.86,34.88,34.84,34.86,50000.0,27.471,27.4868,27.4552,27.471,50000.0
2014-04-02 14:50:00,34.87,34.91,34.85,34.91,54600.0,27.4789,27.5104,27.4631,27.5104,54600.0
2014-04-02 15:00:00,34.91,34.91,34.89,34.91,80200.0,27.5104,27.5104,27.4946,27.5104,80200.0
2014-04-02 15:10:00,34.91,34.95,34.9,34.93,139600.0,27.5104,27.5419,27.5025,27.5262,139600.0
2014-04-02 15:20:00,34.92,34.95,34.9,34.95,140400.0,27.5183,27.5419,27.5025,27.5419,140400.0
2014-04-02 15:30:00,34.95,34.96,34.93,34.95,142000.0,27.5419,27.5498,27.5262,27.5419,142000.0
2014-04-02 15:40:00,34.95,34.98,34.92,34.92,241800.0,27.5419,27.5656,27.5183,27.5183,241800.0
2014-04-02 15:50:00,34.92,34.94,34.89,34.92,522900.0,27.5183,27.534,27.4946,27.5183,522900.0
2014-04-03 09:30:00,34.92,34.99,34.83,34.88,340100.0,27.5183,27.5734,27.4474,27.4868,340100.0
2014-04-03 09:40:00,34.87,34.92,34.82,34.86,71900.0,27.4789,27.5183,27.4395,27.471,71900.0
2014-04-03 09:50:00,34.86,34.91,34.83,34.91,141800.0,27.471,27.5104,27.4474,27.5104,141800.0
2014-04-03 10:00:00,34.92,34.92,34.84,34.86,137400.0,27.5183,27.5183,27.4552,27.471,137400.0
2014-04-03 10:10:00,34.86,34.98,34.85,34.97,119900.0,27.471,27.5656,27.4631,27.5577,119900.0
2014-04-03 10:20:00,34.97,35.02,34.93,34.95,82500.0,27.5577,27.5971,27.5262,27.5419,82500.0
2014-04-03 10:30:00,34.95,35.0,34.94,34.94,95100.0,27.5419,27.5813,27.534,27.534,95100.0
2014-04-03 10:40:00,34.94,34.96,34.91,34.94,194400.0,27.534,27.5498,27.5104,27.534,194400.0
2014-04-03 10:50:00,34.94,34.95,34.9,34.93,108700.0,27.534,27.5419,27.5025,27.5262,108700.0
2014-04-03 11:00:00,34.93,34.94,34.89,34.93,147900.0,27.5262,27.534,27.4946,27.5262,147900.0
2014-04-03 11:10:00,34.93,34.94,34.89,34.9,94000.0,27.5262,27.534,27.4946,27.5025,94000.0
2014-04-03 11:20:00,34.9,34.91,34.87,34.88,123400.0,27.5025,27.5104,27.4789,27.4868,123400.0
2014-04-03 11:30:00,34.88,34.89,34.84,34.89,80900.0,27.4868,27.4946,27.4552,27.4946,80900.0
2014-04-03 11:40:00,34.88,34.9,34.8,34.81,117200.0,27.4868,27.5025,27.4237,27.4316,117200.0
2014-04-03 11:50:00,34.81,34.83,34.79,34.81,85200.0,27.4316,27.4474,27.4158,27.4316,85200.0
2014-04-03 12:00:00,34.81,34.86,34.8,34.83,87900.0,27.4316,27.471,27.4237,27.4474,87900.0
2014-04-03 12:10:00,34.84,34.84,34.79,34.81,72400.0,27.4552,27.4552,27.4158,27.4316,72400.0
2014-04-03 12:20:00,34.81,34.86,34.81,34.85,46700.0,27.4316,27.471,27.4316,27.4631,46700.0
2014-04-03 12:30:00,34.86,34.86,34.81,34.84,109400.0,27.471,27.471,27.4316,27.4552,109400.0
2014-04-03 12:40:00,34.83,34.85,34.83,34.83,91200.0,27.4474,27.4631,27.4474,27.4474,91200.0
2014-04-03 12:50:00,34.84,34.85,34.82,34.84,79300.0,27.4552,27.4631,27.4395,27.4552,79300.0
2014-04-03 13:00:00,34.84,34.85,34.8,34.8,89500.0,27.4552,27.4631,27.4237,27.4237,89500.0
2014-04-03 13:10:00,34.8,34.84,34.78,34.84,67600.0,27.4237,27.4552,27.408,27.4552,67600.0
2014-04-03 13:20:00,34.84,34.84,34.83,34.83,40900.0,27.4552,27.4552,27.4474,27.4474,40900.0
2014-04-03 13:30:00,34.84,34.84,34.81,34.83,66400.0,27.4552,27.4552,27.4316,27.4474,66400.0
2014-04-03 13:40:00,34.82,34.85,34.82,34.84,103000.0,27.4395,27.4631,27.4395,27.4552,103000.0
2014-04-03 13:50:00,34.84,34.85,34.82,34.83,130800.0,27.4552,27.4631,27.4395,27.4474,130800.0
2014-04-03 14:00:00,34.83,34.83,34.79,34.79,110600.0,27.4474,27.4474,27.4158,27.4158,110600.0
2014-04-03 14:10:00,34.79,34.8,34.77,34.79,84500.0,27.4158,27.4237,27.4001,27.4158,84500.0
2014-04-03 14:20:00,34.79,34.8,34.76,34.77,98700.0,27.4158,27.4237,27.3922,27.4001,98700.0
2014-04-03 14:30:00,34.76,34.77,34.68,34.68,176200.0,27.3922,27.4001,27.3292,27.3292,176200.0
2014-04-03 14:40:00,34.69,34.76,34.65,34.76,319100.0,27.337,27.3922,27.3055,27.3922,319100.0
2014-04-03 14:50:00,34.76,34.78,34.75,34.78,94400.0,27.3922,27.408,27.3843,27.408,94400.0
2014-04-03 15:00:00,34.78,34.79,34.76,34.78,79200.0,27.408,27.4158,27.3922,27.408,79200.0
2014-04-03 15:10:00,34.79,34.82,34.77,34.82,76300.0,27.4158,27.4395,27.4001,27.4395,76300.0
2014-04-03 15:20:00,34.82,34.89,34.8,34.87,197800.0,27.4395,27.4946,27.4237,27.4789,197800.0
2014-04-03 15:30:00,34.88,34.89,34.81,34.85,242500.0,27.4868,27.4946,27.4316,27.4631,242500.0
2014-04-03 15:40:00,34.84,34.85,34.81,34.83,339400.0,27.4552,27.4631,27.4316,27.4474,339400.0
2014-04-03 15:50:00,34.83,34.85,34.76,34.78,877900.0,27.4474,27.4631,27.3922,27.408,877900.0
2014-04-04 09:30:00,35.02,35.08,34.83,35.02,491500.0,27.5971,27.6444,27.4474,27.5971,491500.0
2014-04-04 09:40:00,35.01,35.07,34.99,35.03,454200.0,27.5892,27.6365,27.5734,27.605,454200.0
2014-04-04 09:50:00,35.03,35.09,34.97,35.08,154200.0,27.605,27.6522,27.5577,27.6444,154200.0
2014-04-04 10:00:00,35.08,35.12,35.0,35.09,326500.0,27.6444,27.6759,27.5813,27.6522,326500.0
2014-04-04 10:10:00,35.09,35.13,35.09,35.11,253400.0,27.6522,27.6838,27.6522,27.668,253400.0
2014-04-04 10:20:00,35.1,35.15,35.09,35.12,414000.0,27.6601,27.6995,27.6522,27.6759,414000.0
2014-04-04 10:30:00,35.12,35.2,35.1,35.11,172800.0,27.6759,27.7389,27.6601,27.668,172800.0
2014-04-04 10:40:00,35.12,35.17,35.1,35.14,236900.0,27.6759,27.7153,27.6601,27.6917,236900.0
2014-04-04 10:50:00,35.15,35.16,35.03,35.05,472700.0,27.6995,27.7074,27.605,27.6207,472700.0
2014-04-04 11:00:00,35.05,35.06,34.95,34.95,289200.0,27.6207,27.6286,27.5419,27.5419,289200.0
2014-04-04 11:10:00,34.95,35.01,34.95,34.95,195500.0,27.5419,27.5892,27.5419,27.5419,195500.0
2014-04-04 11:20:00,34.96,35.01,34.92,34.97,226400.0,27.5498,27.5892,27.5183,27.5577,226400.0
2014-04-04 11:30:00,34.98,34.99,34.91,34.95,130000.0,27.5656,27.5734,27.5104,27.5419,130000.0
2014-04-04 11:40:00,34.94,34.94,34.79,34.82,287300.0,27.534,27.534,27.4158,27.4395,287300.0
2014-04-04 11:50:00,34.82,34.92,34.82,34.92,114900.0,27.4395,27.5183,27.4395,27.5183,114900.0
2014-04-04 12:00:00,34.91,34.91,34.76,34.77,183800.0,27.5104,27.5104,27.3922,27.4001,183800.0
2014-04-04 12:10:00,34.76,34.88,34.76,34.84,87700.0,27.3922,27.4868,27.3922,27.4552,87700.0
2014-04-04 12:20:00,34.84,34.87,34.81,34.81,111600.0,27.4552,27.4789,27.4316,27.4316,111600.0
2014-04-04 12:30:00,34.81,34.86,34.79,34.85,165700.0,27.4316,27.471,27.4158,27.4631,165700.0
2014-04-04 12:40:00,34.85,34.86,34.7,34.74,225300.0,27.4631,27.471,27.3449,27.3764,225300.0
2014-04-04 12:50:00,34.74,34.84,34.73,34.83,195400.0,27.3764,27.4552,27.3686,27.4474,195400.0
2014-04-04 13:00:00,34.83,34.89,34.8,34.88,206800.0,27.4474,27.4946,27.4237,27.4868,206800.0
2014-04-04 13:10:00,34.88,34.91,34.86,34.89,131200.0,27.4868,27.5104,27.471,27.4946,131200.0
2014-04-04 13:20:00,34.89,34.9,34.8,34.8,115900.0,27.4946,27.5025,27.4237,27.4237,115900.0
2014-04-04 13:30:00,34.8,34.81,34.71,34.73,152400.0,27.4237,27.4316,27.3528,27.3686,152400.0
2014-04-04 13:40:00,34.73,34.74,34.7,34.71,120400.0,27.3686,27.3764,27.3449,27.3528,120400.0
2014-04-04 13:50:00,34.71,34.73,34.64,34.66,77900.0,27.3528,27.3686,27.2976,27.3134,77900.0
2014-04-04 14:00:00,34.65,34.69,34.6,34.61,103600.0,27.3055,27.337,27.2661,27.274,103600.0
2014-04-04 14:10:00,34.62,34.67,34.59,34.64,105800.0,27.2819,27.3213,27.2582,27.2976,105800.0
2014-04-04 14:20:00,34.64,34.65,34.56,34.57,92300.0,27.2976,27.3055,27.2346,27.2425,92300.0
2014-04-04 14:30:00,34.57,34.6,34.51,34.54,99200.0,27.2425,27.2661,27.1952,27.2188,99200.0
2014-04-04 14:40:00,34.53,34.56,34.44,34.49,143200.0,27.2109,27.2346,27.14,27.1794,143200.0
2014-04-04 14:50:00,34.49,34.57,34.48,34.56,155300.0,27.1794,27.2425,27.1715,27.2346,155300.0
2014-04-04 15:00:00,34.55,34.6,34.54,34.58,453100.0,27.2267,27.2661,27.2188,27.2503,453100.0
2014-04-04 15:10:00,34.59,34.65,34.58,34.64,185200.0,27.2582,27.3055,27.2503,27.2976,185200.0
2014-04-04 15:20:00,34.64,34.69,34.61,34.65,261700.0,27.2976,27.337,27.274,27.3055,261700.0
2014-04-04 15:30:00,34.65,34.65,34.57,34.61,180600.0,27.3055,27.3055,27.2425,27.274,180600.0
2014-04-04 15:40:00,34.61,34.66,34.56,34.65,268700.0,27.274,27.3134,27.2346,27.3055,268700.0
2014-04-04 15:50:00,34.64,34.64,34.53,34.54,980200.0,27.2976,27.2976,27.2109,27.2188,980200.0
2014-04-07 09:30:00,34.45,34.59,34.28,34.42,417300.0,27.1479,27.2582,27.0139,27.1243,417300.0
2014-04-07 09:40:00,34.43,34.43,34.22,34.25,438700.0,27.1321,27.1321,26.9667,26.9903,438700.0
2014-04-07 09:50:00,34.26,34.31,34.2,34.28,408000.0,26.9982,27.0376,26.9509,27.0139,408000.0
2014-04-07 10:00:00,34.29,34.29,34.16,34.26,354400.0,27.0218,27.0218,26.9194,26.9982,354400.0
2014-04-07 10:10:00,34.26,34.37,34.22,34.3,437500.0,26.9982,27.0849,26.9667,27.0297,437500.0
2014-04-07 10:20:00,34.3,34.36,34.29,34.3,202400.0,27.0297,27.077,27.0218,27.0297,202400.0
2014-04-07 10:30:00,34.3,34.41,34.27,34.36,269400.0,27.0297,27.1164,27.0061,27.077,269400.0
2014-04-07 10:40:00,34.37,34.39,34.32,34.33,195500.0,27.0849,27.1006,27.0455,27.0533,195500.0
2014-04-07 10:50:00,34.33,34.36,34.25,34.27,266400.0,27.0533,27.077,26.9903,27.0061,266400.0
2014-04-07 11:00:00,34.28,34.38,34.24,34.34,278200.0,27.0139,27.0927,26.9824,27.0612,278200.0
2014-04-07 11:10:00,34.34,34.35,34.28,34.28,245100.0,27.0612,27.0691,27.0139,27.0139,245100.0
2014-04-07 11:20:00,34.28,34.29,34.25,34.25,166700.0,27.0139,27.0218,26.9903,26.9903,166700.0
2014-04-07 11:30:00,34.25,34.26,34.18,34.19,198900.0,26.9903,26.9982,26.9351,26.943,198900.0
2014-04-07 11:40:00,34.19,34.23,34.19,34.19,180200.0,26.943,26.9745,26.943,26.943,180200.0
2014-04-07 11:50:00,34.2,34.2,34.13,34.15,272000.0,26.9509,26.9509,26.8957,26.9115,272000.0
2014-04-07 12:00:00,34.16,34.24,34.15,34.21,262500.0,26.9194,26.9824,26.9115,26.9588,262500.0
2014-04-07 12:10:00,34.21,34.25,34.19,34.19,173600.0,26.9588,26.9903,26.943,26.943,173600.0
2014-04-07 12:20:00,34.2,34.25,34.19,34.22,133900.0,26.9509,26.9903,26.943,26.9667,133900.0
2014-04-07 12:30:00,34.23,34.26,34.21,34.24,182900.0,26.9745,26.9982,26.9588,26.9824,182900.0
2014-04-07 12:40:00,34.24,34.3,34.24,34.28,124800.0,26.9824,27.0297,26.9824,27.0139,124800.0
2014-04-07 12:50:00,34.28,34.35,34.28,34.33,130700.0,27.0139,27.0691,27.0139,27.0533,130700.0
2014-04-07 13:00:00,34.33,34.34,34.2,34.21,188200.0,27.0533,27.0612,26.9509,26.9588,188200.0
2014-04-07 13:10:00,34.21,34.29,34.21,34.25,138800.0,26.9588,27.0218,26.9588,26.9903,138800.0
2014-04-07 13:20:00,34.24,34.27,34.22,34.22,152900.0,26.9824,27.0061,26.9667,26.9667,152900.0
2014-04-07 13:30:00,34.23,34.23,34.19,34.2,126500.0,26.9745,26.9745,26.943,26.9509,126500.0
2014-04-07 13:40:00,34.2,34.25,34.2,34.23,159000.0,26.9509,26.9903,26.9509,26.9745,159000.0
2014-04-07 13:50:00,34.23,34.26,34.22,34.23,163000.0,26.9745,26.9982,26.9667,26.9745,163000.0
2014-04-07 14:00:00,34.23,34.27,34.2,34.22,308100.0,26.9745,27.0061,26.9509,26.9667,308100.0
2014-04-07 14:10:00,34.22,34.22,34.18,34.22,124100.0,26.9667,26.9667,26.9351,26.9667,124100.0
2014-04-07 14:20:00,34.21,34.25,34.21,34.25,118100.0,26.9588,26.9903,26.9588,26.9903,118100.0
2014-04-07 14:30:00,34.25,34.25,34.22,34.25,115300.0,26.9903,26.9903,26.9667,26.9903,115300.0
2014-04-07 14:40:00,34.26,34.31,34.24,34.31,184800.0,26.9982,27.0376,26.9824,27.0376,184800.0
2014-04-07 14:50:00,34.32,34.37,34.3,34.33,119600.0,27.0455,27.0849,27.0297,27.0533,119600.0
2014-04-07 15:00:00,34.32,34.38,34.32,34.38,108400.0,27.0455,27.0927,27.0455,27.0927,108400.0
2014-04-07 15:10:00,34.38,34.44,34.35,34.44,387300.0,27.0927,27.14,27.0691,27.14,387300.0
2014-04-07 15:20:00,34.43,34.45,34.41,34.42,301100.0,27.1321,27.1479,27.1164,27.1243,301100.0
2014-04-07 15:30:00,34.42,34.43,34.36,34.37,312900.0,27.1243,27.1321,27.077,27.0849,312900.0
2014-04-07 15:40:00,34.37,34.37,34.28,34.28,273000.0,27.0849,27.0849,27.0139,27.0139,273000.0
2014-04-07 15:50:00,34.28,34.28,34.2,34.23,1148900.0,27.0139,27.0139,26.9509,26.9745,1148900.0
2014-04-08 09:30:00,34.27,34.4,34.17,34.37,368300.0,27.0061,27.1085,26.9273,27.0849,368300.0
2014-04-08 09:40:00,34.37,34.55,34.36,34.55,301100.0,27.0849,27.2267,27.077,27.2267,301100.0
2014-04-08 09:50:00,34.54,34.58,34.44,34.54,347500.0,27.2188,27.2503,27.14,27.2188,347500.0
2014-04-08 10:00:00,34.54,34.63,34.52,34.53,206300.0,27.2188,27.2898,27.2031,27.2109,206300.0
2014-04-08 10:10:00,34.53,34.55,34.48,34.48,187200.0,27.2109,27.2267,27.1715,27.1715,187200.0
2014-04-08 10:20:00,34.49,34.56,34.48,34.52,158400.0,27.1794,27.2346,27.1715,27.2031,158400.0
2014-04-08 10:30:00,34.52,34.64,34.5,34.64,231700.0,27.2031,27.2976,27.1873,27.2976,231700.0
2014-04-08 10:40:00,34.64,34.68,34.6,34.65,189600.0,27.2976,27.3292,27.2661,27.3055,189600.0
2014-04-08 10:50:00,34.66,34.73,34.66,34.72,214600.0,27.3134,27.3686,27.3134,27.3607,214600.0
2014-04-08 11:00:00,34.72,34.82,34.72,34.82,293800.0,27.3607,27.4395,27.3607,27.4395,293800.0
2014-04-08 11:10:00,34.82,34.83,34.77,34.81,198900.0,27.4395,27.4474,27.4001,27.4316,198900.0
2014-04-08 11:20:00,34.81,34.84,34.76,34.77,194400.0,27.4316,27.4552,27.3922,27.4001,194400.0
2014-04-08 11:30:00,34.77,34.78,34.74,34.75,288100.0,27.4001,27.408,27.3764,27.3843,288100.0
2014-04-08 11:40:00,34.75,34.83,34.74,34.82,252900.0,27.3843,27.4474,27.3764,27.4395,252900.0
2014-04-08 11:50:00,34.83,34.85,34.8,34.83,286500.0,27.4474,27.4631,27.4237,27.4474,286500.0
2014-04-08 12:00:00,34.83,34.85,34.8,34.82,164200.0,27.4474,27.4631,27.4237,27.4395,164200.0
2014-04-08 12:10:00,34.81,34.82,34.76,34.77,76300.0,27.4316,27.4395,27.3922,27.4001,76300.0
2014-04-08 12:20:00,34.77,34.77,34.68,34.7,62100.0,27.4001,27.4001,27.3292,27.3449,62100.0
2014-04-08 12:30:00,34.7,34.71,34.68,34.68,84400.0,27.3449,27.3528,27.3292,27.3292,84400.0
2014-04-08 12:40:00,34.68,34.69,34.63,34.66,69700.0,27.3292,27.337,27.2898,27.3134,69700.0
2014-04-08 12:50:00,34.66,34.67,34.61,34.63,79500.0,27.3134,27.3213,27.274,27.2898,79500.0
2014-04-08 13:00:00,34.63,34.66,34.62,34.62,61300.0,27.2898,27.3134,27.2819,27.2819,61300.0
2014-04-08 13:10:00,34.63,34.7,34.63,34.69,118600.0,27.2898,27.3449,27.2898,27.337,118600.0
2014-04-08 13:20:00,34.7,34.74,34.69,34.74,106800.0,27.3449,27.3764,27.337,27.3764,106800.0
2014-04-08 13:30:00,34.74,34.75,34.72,34.74,286900.0,27.3764,27.3843,27.3607,27.3764,286900.0
2014-04-08 13:40:00,34.75,34.75,34.65,34.67,318000.0,27.3843,27.3843,27.3055,27.3213,318000.0
2014-04-08 13:50:00,34.66,34.71,34.66,34.71,72900.0,27.3134,27.3528,27.3134,27.3528,72900.0
2014-04-08 14:00:00,34.71,34.72,34.69,34.72,159900.0,27.3528,27.3607,27.337,27.3607,159900.0
2014-04-08 14:10:00,34.71,34.74,34.67,34.68,127400.0,27.3528,27.3764,27.3213,27.3292,127400.0
2014-04-08 14:20:00,34.68,34.69,34.66,34.67,223400.0,27.3292,27.337,27.3134,27.3213,223400.0
2014-04-08 14:30:00,34.66,34.7,34.66,34.7,109700.0,27.3134,27.3449,27.3134,27.3449,109700.0
2014-04-08 14:40:00,34.69,34.71,34.69,34.71,145700.0,27.337,27.3528,27.337,27.3528,145700.0
2014-04-08 14:50:00,34.7,34.74,34.7,34.74,224000.0,27.3449,27.3764,27.3449,27.3764,224000.0
2014-04-08 15:00:00,34.74,34.74,34.68,34.72,216400.0,27.3764,27.3764,27.3292,27.3607,216400.0
2014-04-08 15:10:00,34.72,34.77,34.71,34.73,448800.0,27.3607,27.4001,27.3528,27.3686,448800.0
2014-04-08 15:20:00,34.73,34.78,34.72,34.74,266700.0,27.3686,27.408,27.3607,27.3764,266700.0
2014-04-08 15:30:00,34.74,34.74,34.69,34.7,359500.0,27.3764,27.3764,27.337,27.3449,359500.0
2014-04-08 15:40:00,34.7,34.71,34.66,34.7,325800.0,27.3449,27.3528,27.3134,27.3449,325800.0
2014-04-08 15:50:00,34.69,34.69,34.59,34.61,1420000.0,27.337,27.337,27.2582,27.274,1420000.0
2014-04-09 09:30:00,34.48,34.72,34.48,34.71,498900.0,27.1715,27.3607,27.1715,27.3528,498900.0
2014-04-09 09:40:00,34.71,34.74,34.65,34.7,350700.0,27.3528,27.3764,27.3055,27.3449,350700.0
2014-04-09 09:50:00,34.7,34.72,34.64,34.68,196500.0,27.3449,27.3607,27.2976,27.3292,196500.0
2014-04-09 10:00:00,34.68,34.8,34.66,34.73,331500.0,27.3292,27.4237,27.3134,27.3686,331500.0
2014-04-09 10:10:00,34.73,34.81,34.73,34.79,214300.0,27.3686,27.4316,27.3686,27.4158,214300.0
2014-04-09 10:20:00,34.8,34.89,34.8,34.86,164300.0,27.4237,27.4946,27.4237,27.471,164300.0
2014-04-09 10:30:00,34.86,34.92,34.8,34.83,167800.0,27.471,27.5183,27.4237,27.4474,167800.0
2014-04-09 10:40:00,34.84,34.88,34.81,34.82,215300.0,27.4552,27.4868,27.4316,27.4395,215300.0
2014-04-09 10:50:00,34.82,34.83,34.73,34.73,147100.0,27.4395,27.4474,27.3686,27.3686,147100.0
2014-04-09 11:00:00,34.73,34.78,34.73,34.77,127200.0,27.3686,27.408,27.3686,27.4001,127200.0
2014-04-09 11:10:00,34.77,34.79,34.73,34.78,137800.0,27.4001,27.4158,27.3686,27.408,137800.0
2014-04-09 11:20:00,34.78,34.8,34.75,34.79,155100.0,27.408,27.4237,27.3843,27.4158,155100.0
2014-04-09 11:30:00,34.79,34.82,34.77,34.78,151300.0,27.4158,27.4395,27.4001,27.408,151300.0
2014-04-09 11:40:00,34.78,34.84,34.78,34.83,151800.0,27.408,27.4552,27.408,27.4474,151800.0
2014-04-09 11:50:00,34.82,34.89,34.82,34.85,197000.0,27.4395,27.4946,27.4395,27.4631,197000.0
2014-04-09 12:00:00,34.84,34.84,34.75,34.77,90500.0,27.4552,27.4552,27.3843,27.4001,90500.0
2014-04-09 12:10:00,34.76,34.77,34.7,34.71,93500.0,27.3922,27.4001,27.3449,27.3528,93500.0
2014-04-09 12:20:00,34.7,34.73,34.69,34.72,124100.0,27.3449,27.3686,27.337,27.3607,124100.0
2014-04-09 12:30:00,34.71,34.74,34.68,34.73,90100.0,27.3528,27.3764,27.3292,27.3686,90100.0
2014-04-09 12:40:00,34.74,34.75,34.7,34.75,90400.0,27.3764,27.3843,27.3449,27.3843,90400.0
2014-04-09 12:50:00,34.75,34.8,34.74,34.78,128900.0,27.3843,27.4237,27.3764,27.408,128900.0
2014-04-09 13:00:00,34.79,34.84,34.78,34.83,86400.0,27.4158,27.4552,27.408,27.4474,86400.0
2014-04-09 13:10:00,34.82,34.87,34.82,34.86,77400.0,27.4395,27.4789,27.4395,27.471,77400.0
2014-04-09 13:20:00,34.86,34.88,34.86,34.88,50500.0,27.471,27.4868,27.471,27.4868,50500.0
2014-04-09 13:30:00,34.88,34.88,34.86,34.88,76900.0,27.4868,27.4868,27.471,27.4868,76900.0
2014-04-09 13:40:00,34.88,34.9,34.87,34.88,95200.0,27.4868,27.5025,27.4789,27.4868,95200.0
2014-04-09 13:50:00,34.88,34.92,34.83,34.84,99100.0,27.4868,27.5183,27.4474,27.4552,99100.0
2014-04-09 14:00:00,34.83,35.0,34.83,34.97,209700.0,27.4474,27.5813,27.4474,27.5577,209700.0
2014-04-09 14:10:00,34.97,34.98,34.91,34.94,165100.0,27.5577,27.5656,27.5104,27.534,165100.0
2014-04-09 14:20:00,34.94,34.99,34.93,34.95,136000.0,27.534,27.5734,27.5262,27.5419,136000.0
2014-04-09 14:30:00,34.95,35.01,34.95,34.96,394500.0,27.5419,27.5892,27.5419,27.5498,394500.0
2014-04-09 14:40:00,34.95,35.01,34.92,34.96,195300.0,27.5419,27.5892,27.5183,27.5498,195300.0
2014-04-09 14:50:00,34.95,34.96,34.9,34.92,201800.0,27.5419,27.5498,27.5025,27.5183,201800.0
2014-04-09 15:00:00,34.93,34.95,34.91,34.94,106700.0,27.5262,27.5419,27.5104,27.534,106700.0
2014-04-09 15:10:00,34.95,34.97,34.93,34.96,178900.0,27.5419,27.5577,27.5262,27.5498,178900.0
2014-04-09 15:20:00,34.96,35.0,34.95,34.98,229600.0,27.5498,27.5813,27.5419,27.5656,229600.0
2014-04-09 15:30:00,34.98,35.0,34.94,34.97,226200.0,27.5656,27.5813,27.534,27.5577,226200.0
2014-04-09 15:40:00,34.96,34.99,34.94,34.95,267600.0,27.5498,27.5734,27.534,27.5419,267600.0
2014-04-09 15:50:00,34.95,34.98,34.93,34.95,664000.0,27.5419,27.5656,27.5262,27.5419,664000.0
2014-04-10 09:30:00,34.98,35.14,34.88,35.12,538800.0,27.5656,27.6917,27.4868,27.6759,538800.0
2014-04-10 09:40:00,35.12,35.24,35.1,35.2,205500.0,27.6759,27.7705,27.6601,27.7389,205500.0
2014-04-10 09:50:00,35.2,35.25,35.18,35.24,171600.0,27.7389,27.7783,27.7232,27.7705,171600.0
2014-04-10 10:00:00,35.24,35.27,35.19,35.26,240200.0,27.7705,27.7941,27.7311,27.7862,240200.0
2014-04-10 10:10:00,35.25,35.3,35.16,35.19,256400.0,27.7783,27.8177,27.7074,27.7311,256400.0
2014-04-10 10:20:00,35.18,35.23,35.18,35.21,387400.0,27.7232,27.7626,27.7232,27.7468,387400.0
2014-04-10 10:30:00,35.21,35.24,35.18,35.23,97900.0,27.7468,27.7705,27.7232,27.7626,97900.0
2014-04-10 10:40:00,35.23,35.23,35.17,35.22,149100.0,27.7626,27.7626,27.7153,27.7547,149100.0
2014-04-10 10:50:00,35.22,35.23,35.18,35.18,169200.0,27.7547,27.7626,27.7232,27.7232,169200.0
2014-04-10 11:00:00,35.18,35.19,35.09,35.13,172700.0,27.7232,27.7311,27.6522,27.6838,172700.0
2014-04-10 11:10:00,35.13,35.18,35.1,35.14,159700.0,27.6838,27.7232,27.6601,27.6917,159700.0
2014-04-10 11:20:00,35.14,35.17,35.1,35.14,270200.0,27.6917,27.7153,27.6601,27.6917,270200.0
2014-04-10 11:30:00,35.14,35.23,35.13,35.22,199200.0,27.6917,27.7626,27.6838,27.7547,199200.0
2014-04-10 11:40:00,35.22,35.32,35.21,35.31,276100.0,27.7547,27.8335,27.7468,27.8256,276100.0
2014-04-10 11:50:00,35.31,35.34,35.28,35.31,206900.0,27.8256,27.8493,27.802,27.8256,206900.0
2014-04-10 12:00:00,35.3,35.3,35.11,35.13,183900.0,27.8177,27.8177,27.668,27.6838,183900.0
2014-04-10 12:10:00,35.13,35.14,35.05,35.08,187900.0,27.6838,27.6917,27.6207,27.6444,187900.0
2014-04-10 12:20:00,35.07,35.08,34.95,34.95,144400.0,27.6365,27.6444,27.5419,27.5419,144400.0
2014-04-10 12:30:00,34.96,34.98,34.9,34.91,179600.0,27.5498,27.5656,27.5025,27.5104,179600.0
2014-04-10 12:40:00,34.91,34.92,34.84,34.9,197900.0,27.5104,27.5183,27.4552,27.5025,197900.0
2014-04-10 12:50:00,34.9,34.91,34.85,34.86,139400.0,27.5025,27.5104,27.4631,27.471,139400.0
2014-04-10 13:00:00,34.87,34.91,34.83,34.9,162800.0,27.4789,27.5104,27.4474,27.5025,162800.0
2014-04-10 13:10:00,34.89,34.91,34.8,34.83,212200.0,27.4946,27.5104,27.4237,27.4474,212200.0
2014-04-10 13:20:00,34.83,34.9,34.82,34.88,150000.0,27.4474,27.5025,27.4395,27.4868,150000.0
2014-04-10 13:30:00,34.88,34.9,34.87,34.89,70400.0,27.4868,27.5025,27.4789,27.4946,70400.0
2014-04-10 13:40:00,34.88,34.91,34.86,34.88,107000.0,27.4868,27.5104,27.471,27.4868,107000.0
2014-04-10 13:50:00,34.88,34.91,34.85,34.89,237700.0,27.4868,27.5104,27.4631,27.4946,237700.0
2014-04-10 14:00:00,34.88,34.95,34.86,34.9,133400.0,27.4868,27.5419,27.471,27.5025,133400.0
2014-04-10 14:10:00,34.91,34.94,34.87,34.9,127600.0,27.5104,27.534,27.4789,27.5025,127600.0
2014-04-10 14:20:00,34.89,34.91,34.82,34.83,142500.0,27.4946,27.5104,27.4395,27.4474,142500.0
2014-04-10 14:30:00,34.83,34.83,34.75,34.79,129600.0,27.4474,27.4474,27.3843,27.4158,129600.0
2014-04-10 14:40:00,34.79,34.82,34.74,34.78,162900.0,27.4158,27.4395,27.3764,27.408,162900.0
2014-04-10 14:50:00,34.77,34.82,34.75,34.8,129100.0,27.4001,27.4395,27.3843,27.4237,129100.0
2014-04-10 15:00:00,34.79,34.8,34.66,34.66,295300.0,27.4158,27.4237,27.3134,27.3134,295300.0
2014-04-10 15:10:00,34.66,34.76,34.64,34.76,179100.0,27.3134,27.3922,27.2976,27.3922,179100.0
2014-04-10 15:20:00,34.76,34.76,34.68,34.74,299900.0,27.3922,27.3922,27.3292,27.3764,299900.0
2014-04-10 15:30:00,34.73,34.77,34.68,34.77,201400.0,27.3686,27.4001,27.3292,27.4001,201400.0
2014-04-10 15:40:00,34.76,34.82,34.74,34.81,219800.0,27.3922,27.4395,27.3764,27.4316,219800.0
2014-04-10 15:50:00,34.81,34.81,34.71,34.72,858400.0,27.4316,27.4316,27.3528,27.3607,858400.0
2014-04-11 09:30:00,34.56,34.71,34.5,34.68,667100.0,27.2346,27.3528,27.1873,27.3292,667100.0
2014-04-11 09:40:00,34.67,34.71,34.62,34.68,257200.0,27.3213,27.3528,27.2819,27.3292,257200.0
2014-04-11 09:50:00,34.68,34.7,34.5,34.53,300700.0,27.3292,27.3449,27.1873,27.2109,300700.0
2014-04-11 10:00:00,34.53,34.59,34.5,34.5,213800.0,27.2109,27.2582,27.1873,27.1873,213800.0
2014-04-11 10:10:00,34.5,34.56,34.3,34.45,482100.0,27.1873,27.2346,27.0297,27.1479,482100.0
2014-04-11 10:20:00,34.45,34.52,34.45,34.51,198200.0,27.1479,27.2031,27.1479,27.1952,198200.0
2014-04-11 10:30:00,34.51,34.54,34.48,34.48,163600.0,27.1952,27.2188,27.1715,27.1715,163600.0
2014-04-11 10:40:00,34.48,34.52,34.46,34.48,203600.0,27.1715,27.2031,27.1558,27.1715,203600.0
2014-04-11 10:50:00,34.48,34.53,34.44,34.51,262500.0,27.1715,27.2109,27.14,27.1952,262500.0
2014-04-11 11:00:00,34.51,34.55,34.43,34.48,236500.0,27.1952,27.2267,27.1321,27.1715,236500.0
2014-04-11 11:10:00,34.48,34.53,34.47,34.53,181300.0,27.1715,27.2109,27.1637,27.2109,181300.0
2014-04-11 11:20:00,34.53,34.53,34.43,34.45,184100.0,27.2109,27.2109,27.1321,27.1479,184100.0
2014-04-11 11:30:00,34.46,34.47,34.4,34.41,143300.0,27.1558,27.1637,27.1085,27.1164,143300.0
2014-04-11 11:40:00,34.41,34.45,34.36,34.38,140000.0,27.1164,27.1479,27.077,27.0927,140000.0
2014-04-11 11:50:00,34.38,34.4,34.35,34.39,141400.0,27.0927,27.1085,27.0691,27.1006,141400.0
2014-04-11 12:00:00,34.39,34.42,34.37,34.4,169500.0,27.1006,27.1243,27.0849,27.1085,169500.0
2014-04-11 12:10:00,34.4,34.4,34.31,34.38,239000.0,27.1085,27.1085,27.0376,27.0927,239000.0
2014-04-11 12:20:00,34.37,34.38,34.28,34.29,164300.0,27.0849,27.0927,27.0139,27.0218,164300.0
2014-04-11 12:30:00,34.29,34.31,34.26,34.3,128700.0,27.0218,27.0376,26.9982,27.0297,128700.0
2014-04-11 12:40:00,34.3,34.35,34.3,34.33,125900.0,27.0297,27.0691,27.0297,27.0533,125900.0
2014-04-11 12:50:00,34.33,34.33,34.22,34.27,150800.0,27.0533,27.0533,26.9667,27.0061,150800.0
2014-04-11 13:00:00,34.27,34.27,34.2,34.25,192200.0,27.0061,27.0061,26.9509,26.9903,192200.0
2014-04-11 13:10:00,34.24,34.3,34.21,34.23,207400.0,26.9824,27.0297,26.9588,26.9745,207400.0
2014-04-11 13:20:00,34.23,34.3,34.23,34.3,146600.0,26.9745,27.0297,26.9745,27.0297,146600.0
2014-04-11 13:30:00,34.29,34.32,34.27,34.32,129700.0,27.0218,27.0455,27.0061,27.0455,129700.0
2014-04-11 13:40:00,34.32,34.38,34.31,34.36,160000.0,27.0455,27.0927,27.0376,27.077,160000.0
2014-04-11 13:50:00,34.36,34.36,34.34,34.35,133100.0,27.077,27.077,27.0612,27.0691,133100.0
2014-04-11 14:00:00,34.36,34.41,34.34,34.4,197700.0,27.077,27.1164,27.0612,27.1085,197700.0
2014-04-11 14:10:00,34.4,34.4,34.36,34.38,156500.0,27.1085,27.1085,27.077,27.0927,156500.0
2014-04-11 14:20:00,34.38,34.39,34.32,34.35,198800.0,27.0927,27.1006,27.0455,27.0691,198800.0
2014-04-11 14:30:00,34.35,34.38,34.34,34.35,153900.0,27.0691,27.0927,27.0612,27.0691,153900.0
2014-04-11 14:40:00,34.34,34.36,34.26,34.26,184100.0,27.0612,27.077,26.9982,26.9982,184100.0
2014-04-11 14:50:00,34.27,34.31,34.26,34.29,171400.0,27.0061,27.0376,26.9982,27.0218,171400.0
2014-04-11 15:00:00,34.29,34.33,34.24,34.32,214200.0,27.0218,27.0533,26.9824,27.0455,214200.0
2014-04-11 15:10:00,34.31,34.32,34.27,34.3,221700.0,27.0376,27.0455,27.0061,27.0297,221700.0
2014-04-11 15:20:00,34.3,34.31,34.3,34.3,225800.0,27.0297,27.0376,27.0297,27.0297,225800.0
2014-04-11 15:30:00,34.3,34.34,34.29,34.32,551700.0,27.0297,27.0612,27.0218,27.0455,551700.0
2014-04-11 15:40:00,34.33,34.36,34.3,34.33,330100.0,27.0533,27.077,27.0297,27.0533,330100.0
2014-04-11 15:50:00,34.33,34.35,34.26,34.32,1292800.0,27.0533,27.0691,26.9982,27.0455,1292800.0
2014-04-14 09:30:00,34.68,34.7,34.38,34.38,323600.0,27.3292,27.3449,27.0927,27.0927,323600.0
2014-04-14 09:40:00,34.38,34.41,34.32,34.35,330400.0,27.0927,27.1164,27.0455,27.0691,330400.0
2014-04-14 09:50:00,34.35,34.53,34.34,34.46,190500.0,27.0691,27.2109,27.0612,27.1558,190500.0
2014-04-14 10:00:00,34.47,34.55,34.47,34.5,170600.0,27.1637,27.2267,27.1637,27.1873,170600.0
2014-04-14 10:10:00,34.5,34.56,34.48,34.53,200000.0,27.1873,27.2346,27.1715,27.2109,200000.0
2014-04-14 10:20:00,34.53,34.57,34.49,34.52,166500.0,27.2109,27.2425,27.1794,27.2031,166500.0
2014-04-14 10:30:00,34.52,34.59,34.52,34.57,173400.0,27.2031,27.2582,27.2031,27.2425,173400.0
2014-04-14 10:40:00,34.58,34.58,34.5,34.53,114600.0,27.2503,27.2503,27.1873,27.2109,114600.0
2014-04-14 10:50:00,34.53,34.62,34.51,34.59,165800.0,27.2109,27.2819,27.1952,27.2582,165800.0
2014-04-14 11:00:00,34.59,34.66,34.58,34.64,121300.0,27.2582,27.3134,27.2503,27.2976,121300.0
2014-04-14 11:10:00,34.64,34.68,34.6,34.67,220500.0,27.2976,27.3292,27.2661,27.3213,220500.0
2014-04-14 11:20:00,34.67,34.7,34.65,34.66,210100.0,27.3213,27.3449,27.3055,27.3134,210100.0
2014-04-14 11:30:00,34.67,34.74,34.66,34.72,165000.0,27.3213,27.3764,27.3134,27.3607,165000.0
2014-04-14 11:40:00,34.72,34.75,34.71,34.74,94000.0,27.3607,27.3843,27.3528,27.3764,94000.0
2014-04-14 11:50:00,34.75,34.75,34.71,34.71,117800.0,27.3843,27.3843,27.3528,27.3528,117800.0
2014-04-14 12:00:00,34.71,34.74,34.66,34.71,87500.0,27.3528,27.3764,27.3134,27.3528,87500.0
2014-04-14 12:10:00,34.71,34.74,34.7,34.73,118200.0,27.3528,27.3764,27.3449,27.3686,118200.0
2014-04-14 12:20:00,34.73,34.74,34.69,34.7,161500.0,27.3686,27.3764,27.337,27.3449,161500.0
2014-04-14 12:30:00,34.7,34.71,34.68,34.68,84500.0,27.3449,27.3528,27.3292,27.3292,84500.0
2014-04-14 12:40:00,34.68,34.68,34.64,34.66,185500.0,27.3292,27.3292,27.2976,27.3134,185500.0
2014-04-14 12:50:00,34.67,34.69,34.64,34.65,164900.0,27.3213,27.337,27.2976,27.3055,164900.0
2014-04-14 13:00:00,34.65,34.66,34.63,34.65,130800.0,27.3055,27.3134,27.2898,27.3055,130800.0
2014-04-14 13:10:00,34.65,34.65,34.56,34.57,132400.0,27.3055,27.3055,27.2346,27.2425,132400.0
2014-04-14 13:20:00,34.57,34.58,34.52,34.52,61700.0,27.2425,27.2503,27.2031,27.2031,61700.0
2014-04-14 13:30:00,34.52,34.53,34.47,34.48,159500.0,27.2031,27.2109,27.1637,27.1715,159500.0
2014-04-14 13:40:00,34.49,34.5,34.43,34.43,282500.0,27.1794,27.1873,27.1321,27.1321,282500.0
2014-04-14 13:50:00,34.43,34.46,34.42,34.46,91400.0,27.1321,27.1558,27.1243,27.1558,91400.0
2014-04-14 14:00:00,34.46,34.47,34.44,34.45,195100.0,27.1558,27.1637,27.14,27.1479,195100.0
2014-04-14 14:10:00,34.46,34.46,34.39,34.4,116300.0,27.1558,27.1558,27.1006,27.1085,116300.0
2014-04-14 14:20:00,34.39,34.4,34.36,34.37,103200.0,27.1006,27.1085,27.077,27.0849,103200.0
2014-04-14 14:30:00,34.37,34.39,34.33,34.37,52300.0,27.0849,27.1006,27.0533,27.0849,52300.0
2014-04-14 14:40:00,34.37,34.38,34.36,34.37,153400.0,27.0849,27.0927,27.077,27.0849,153400.0
2014-04-14 14:50:00,34.36,34.38,34.32,34.32,295200.0,27.077,27.0927,27.0455,27.0455,295200.0
2014-04-14 15:00:00,34.33,34.34,34.28,34.28,134800.0,27.0533,27.0612,27.0139,27.0139,134800.0
2014-04-14 15:10:00,34.29,34.3,34.18,34.24,287100.0,27.0218,27.0297,26.9351,26.9824,287100.0
2014-04-14 15:20:00,34.24,34.27,34.23,34.26,334800.0,26.9824,27.0061,26.9745,26.9982,334800.0
2014-04-14 15:30:00,34.26,34.33,34.26,34.33,494800.0,26.9982,27.0533,26.9982,27.0533,494800.0
2014-04-14 15:40:00,34.33,34.42,34.27,34.41,633800.0,27.0533,27.1243,27.0061,27.1164,633800.0
2014-04-14 15:50:00,34.41,34.46,34.38,34.45,702900.0,27.1164,27.1558,27.0927,27.1479,702900.0
2014-04-15 09:30:00,34.61,34.61,34.34,34.49,320000.0,27.274,27.274,27.0612,27.1794,320000.0
2014-04-15 09:40:00,34.5,34.51,34.39,34.4,272300.0,27.1873,27.1952,27.1006,27.1085,272300.0
2014-04-15 09:50:00,34.4,34.48,34.37,34.46,158100.0,27.1085,27.1715,27.0849,27.1558,158100.0
2014-04-15 10:00:00,34.46,34.48,34.4,34.45,176400.0,27.1558,27.1715,27.1085,27.1479,176400.0
2014-04-15 10:10:00,34.45,34.46,34.32,34.34,167300.0,27.1479,27.1558,27.0455,27.0612,167300.0
2014-04-15 10:20:00,34.34,34.34,34.21,34.25,353500.0,27.0612,27.0612,26.9588,26.9903,353500.0
2014-04-15 10:30:00,34.24,34.26,34.19,34.23,308600.0,26.9824,26.9982,26.943,26.9745,308600.0
2014-04-15 10:40:00,34.23,34.31,34.23,34.31,151900.0,26.9745,27.0376,26.9745,27.0376,151900.0
2014-04-15 10:50:00,34.31,34.32,34.2,34.21,197200.0,27.0376,27.0455,26.9509,26.9588,197200.0
2014-04-15 11:00:00,34.21,34.29,34.17,34.23,210600.0,26.9588,27.0218,26.9273,26.9745,210600.0
2014-04-15 11:10:00,34.22,34.27,34.18,34.23,198100.0,26.9667,27.0061,26.9351,26.9745,198100.0
2014-04-15 11:20:00,34.23,34.3,34.2,34.25,180700.0,26.9745,27.0297,26.9509,26.9903,180700.0
2014-04-15 11:30:00,34.25,34.28,34.22,34.23,154600.0,26.9903,27.0139,26.9667,26.9745,154600.0
2014-04-15 11:40:00,34.22,34.23,34.08,34.1,158700.0,26.9667,26.9745,26.8563,26.8721,158700.0
2014-04-15 11:50:00,34.1,34.16,34.09,34.1,168500.0,26.8721,26.9194,26.8642,26.8721,168500.0
2014-04-15 12:00:00,34.1,34.11,34.05,34.11,128900.0,26.8721,26.88,26.8327,26.88,128900.0
2014-04-15 12:10:00,34.11,34.13,34.07,34.1,129600.0,26.88,26.8957,26.8485,26.8721,129600.0
2014-04-15 12:20:00,34.1,34.14,34.05,34.14,323400.0,26.8721,26.9036,26.8327,26.9036,323400.0
2014-04-15 12:30:00,34.13,34.14,34.1,34.1,151500.0,26.8957,26.9036,26.8721,26.8721,151500.0
2014-04-15 12:40:00,34.1,34.14,34.05,34.05,144200.0,26.8721,26.9036,26.8327,26.8327,144200.0
2014-04-15 12:50:00,34.05,34.09,34.02,34.07,135600.0,26.8327,26.8642,26.809,26.8485,135600.0
2014-04-15 13:00:00,34.06,34.11,34.05,34.1,158700.0,26.8406,26.88,26.8327,26.8721,158700.0
2014-04-15 13:10:00,34.09,34.13,34.06,34.11,205600.0,26.8642,26.8957,26.8406,26.88,205600.0
2014-04-15 13:20:00,34.11,34.15,34.06,34.14,177200.0,26.88,26.9115,26.8406,26.9036,177200.0
2014-04-15 13:30:00,34.14,34.27,34.12,34.25,276700.0,26.9036,27.0061,26.8879,26.9903,276700.0
2014-04-15 13:40:00,34.24,34.29,34.23,34.24,172200.0,26.9824,27.0218,26.9745,26.9824,172200.0
2014-04-15 13:50:00,34.23,34.28,34.19,34.26,143200.0,26.9745,27.0139,26.943,26.9982,143200.0
2014-04-15 14:00:00,34.26,34.33,34.25,34.27,237600.0,26.9982,27.0533,26.9903,27.0061,237600.0
2014-04-15 14:10:00,34.27,34.34,34.24,34.25,144700.0,27.0061,27.0612,26.9824,26.9903,144700.0
2014-04-15 14:20:00,34.25,34.29,34.21,34.27,206800.0,26.9903,27.0218,26.9588,27.0061,206800.0
2014-04-15 14:30:00,34.27,34.3,34.26,34.29,131900.0,27.0061,27.0297,26.9982,27.0218,131900.0
2014-04-15 14:40:00,34.3,34.32,34.27,34.28,178500.0,27.0297,27.0455,27.0061,27.0139,178500.0
2014-04-15 14:50:00,34.27,34.3,34.25,34.26,251000.0,27.0061,27.0297,26.9903,26.9982,251000.0
2014-04-15 15:00:00,34.25,34.29,34.25,34.26,163700.0,26.9903,27.0218,26.9903,26.9982,163700.0
2014-04-15 15:10:00,34.27,34.34,34.26,34.34,246900.0,27.0061,27.0612,26.9982,27.0612,246900.0
2014-04-15 15:20:00,34.33,34.35,34.27,34.29,216000.0,27.0533,27.0691,27.0061,27.0218,216000.0
2014-04-15 15:30:00,34.3,34.31,34.22,34.22,272600.0,27.0297,27.0376,26.9667,26.9667,272600.0
2014-04-15 15:40:00,34.22,34.27,34.22,34.26,240500.0,26.9667,27.0061,26.9667,26.9982,240500.0
2014-04-15 15:50:00,34.26,34.28,34.23,34.26,1094700.0,26.9982,27.0139,26.9745,26.9982,1094700.0
2014-04-16 09:30:00,34.6,34.63,34.31,34.54,379500.0,27.2661,27.2898,27.0376,27.2188,379500.0
2014-04-16 09:40:00,34.55,34.59,34.44,34.46,235000.0,27.2267,27.2582,27.14,27.1558,235000.0
2014-04-16 09:50:00,34.46,34.59,34.45,34.58,236400.0,27.1558,27.2582,27.1479,27.2503,236400.0
2014-04-16 10:00:00,34.58,34.58,34.42,34.46,310100.0,27.2503,27.2503,27.1243,27.1558,310100.0
2014-04-16 10:10:00,34.47,34.49,34.43,34.47,280000.0,27.1637,27.1794,27.1321,27.1637,280000.0
2014-04-16 10:20:00,34.47,34.55,34.45,34.51,252700.0,27.1637,27.2267,27.1479,27.1952,252700.0
2014-04-16 10:30:00,34.5,34.51,34.43,34.44,892000.0,27.1873,27.1952,27.1321,27.14,892000.0
2014-04-16 10:40:00,34.44,34.46,34.4,34.45,297200.0,27.14,27.1558,27.1085,27.1479,297200.0
2014-04-16 10:50:00,34.45,34.5,34.43,34.48,175300.0,27.1479,27.1873,27.1321,27.1715,175300.0
2014-04-16 11:00:00,34.47,34.49,34.43,34.44,192900.0,27.1637,27.1794,27.1321,27.14,192900.0
2014-04-16 11:10:00,34.44,34.46,34.44,34.45,157200.0,27.14,27.1558,27.14,27.1479,157200.0
2014-04-16 11:20:00,34.46,34.5,34.43,34.43,214500.0,27.1558,27.1873,27.1321,27.1321,214500.0
2014-04-16 11:30:00,34.43,34.49,34.42,34.46,131900.0,27.1321,27.1794,27.1243,27.1558,131900.0
2014-04-16 11:40:00,34.47,34.53,34.47,34.5,323500.0,27.1637,27.2109,27.1637,27.1873,323500.0
2014-04-16 11:50:00,34.5,34.53,34.49,34.5,152100.0,27.1873,27.2109,27.1794,27.1873,152100.0
2014-04-16 12:00:00,34.5,34.55,34.49,34.51,236600.0,27.1873,27.2267,27.1794,27.1952,236600.0
2014-04-16 12:10:00,34.51,34.52,34.48,34.49,139400.0,27.1952,27.2031,27.1715,27.1794,139400.0
2014-04-16 12:20:00,34.49,34.54,34.48,34.51,100500.0,27.1794,27.2188,27.1715,27.1952,100500.0
2014-04-16 12:30:00,34.52,34.54,34.47,34.52,93200.0,27.2031,27.2188,27.1637,27.2031,93200.0
2014-04-16 12:40:00,34.52,34.54,34.5,34.51,89600.0,27.2031,27.2188,27.1873,27.1952,89600.0
2014-04-16 12:50:00,34.51,34.53,34.49,34.49,89100.0,27.1952,27.2109,27.1794,27.1794,89100.0
2014-04-16 13:00:00,34.5,34.51,34.47,34.51,344200.0,27.1873,27.1952,27.1637,27.1952,344200.0
2014-04-16 13:10:00,34.5,34.52,34.47,34.47,240000.0,27.1873,27.2031,27.1637,27.1637,240000.0
2014-04-16 13:20:00,34.48,34.51,34.47,34.5,85600.0,27.1715,27.1952,27.1637,27.1873,85600.0
2014-04-16 13:30:00,34.51,34.51,34.44,34.5,100300.0,27.1952,27.1952,27.14,27.1873,100300.0
2014-04-16 13:40:00,34.5,34.53,34.47,34.51,76500.0,27.1873,27.2109,27.1637,27.1952,76500.0
2014-04-16 13:50:00,34.51,34.61,34.51,34.61,447600.0,27.1952,27.274,27.1952,27.274,447600.0
2014-04-16 14:00:00,34.61,34.7,34.6,34.7,258100.0,27.274,27.3449,27.2661,27.3449,258100.0
2014-04-16 14:10:00,34.7,34.7,34.62,34.62,201000.0,27.3449,27.3449,27.2819,27.2819,201000.0
2014-04-16 14:20:00,34.63,34.69,34.62,34.69,159100.0,27.2898,27.337,27.2819,27.337,159100.0
2014-04-16 14:30:00,34.69,34.76,34.68,34.74,184900.0,27.337,27.3922,27.3292,27.3764,184900.0
2014-04-16 14:40:00,34.74,34.75,34.73,34.74,103600.0,27.3764,27.3843,27.3686,27.3764,103600.0
2014-04-16 14:50:00,34.74,34.75,34.73,34.75,170300.0,27.3764,27.3843,27.3686,27.3843,170300.0
2014-04-16 15:00:00,34.75,34.78,34.73,34.77,250500.0,27.3843,27.408,27.3686,27.4001,250500.0
2014-04-16 15:10:00,34.78,34.78,34.74,34.75,276800.0,27.408,27.408,27.3764,27.3843,276800.0
2014-04-16 15:20:00,34.75,34.75,34.74,34.75,144600.0,27.3843,27.3843,27.3764,27.3843,144600.0
2014-04-16 15:30:00,34.75,34.76,34.73,34.75,354100.0,27.3843,27.3922,27.3686,27.3843,354100.0
2014-04-16 15:40:00,34.75,34.77,34.74,34.76,358900.0,27.3843,27.4001,27.3764,27.3922,358900.0
2014-04-16 15:50:00,34.77,34.8,34.75,34.76,1203700.0,27.4001,27.4237,27.3843,27.3922,1203700.0
2014-04-17 09:30:00,34.7,34.89,34.64,34.82,1016700.0,27.3449,27.4946,27.2976,27.4395,1016700.0
2014-04-17 09:40:00,34.82,34.86,34.75,34.78,247700.0,27.4395,27.471,27.3843,27.408,247700.0
2014-04-17 09:50:00,34.79,34.82,34.69,34.76,167700.0,27.4158,27.4395,27.337,27.3922,167700.0
2014-04-17 10:00:00,34.77,34.79,34.7,34.73,184900.0,27.4001,27.4158,27.3449,27.3686,184900.0
2014-04-17 10:10:00,34.74,34.78,34.66,34.66,154800.0,27.3764,27.408,27.3134,27.3134,154800.0
2014-04-17 10:20:00,34.67,34.7,34.62,34.69,177400.0,27.3213,27.3449,27.2819,27.337,177400.0
2014-04-17 10:30:00,34.7,34.73,34.69,34.73,199400.0,27.3449,27.3686,27.337,27.3686,199400.0
2014-04-17 10:40:00,34.73,34.78,34.68,34.68,194200.0,27.3686,27.408,27.3292,27.3292,194200.0
2014-04-17 10:50:00,34.69,34.74,34.68,34.73,101400.0,27.337,27.3764,27.3292,27.3686,101400.0
2014-04-17 11:00:00,34.73,34.77,34.7,34.73,117900.0,27.3686,27.4001,27.3449,27.3686,117900.0
2014-04-17 11:10:00,34.73,34.74,34.69,34.7,153400.0,27.3686,27.3764,27.337,27.3449,153400.0
2014-04-17 11:20:00,34.7,34.73,34.66,34.66,108700.0,27.3449,27.3686,27.3134,27.3134,108700.0
2014-04-17 11:30:00,34.66,34.66,34.62,34.62,82600.0,27.3134,27.3134,27.2819,27.2819,82600.0
2014-04-17 11:40:00,34.62,34.62,34.58,34.58,90200.0,27.2819,27.2819,27.2503,27.2503,90200.0
2014-04-17 11:50:00,34.58,34.61,34.54,34.61,89000.0,27.2503,27.274,27.2188,27.274,89000.0
2014-04-17 12:00:00,34.61,34.71,34.61,34.66,141100.0,27.274,27.3528,27.274,27.3134,141100.0
2014-04-17 12:10:00,34.65,34.67,34.59,34.64,213900.0,27.3055,27.3213,27.2582,27.2976,213900.0
2014-04-17 12:20:00,34.65,34.66,34.59,34.6,108900.0,27.3055,27.3134,27.2582,27.2661,108900.0
2014-04-17 12:30:00,34.6,34.64,34.59,34.64,118200.0,27.2661,27.2976,27.2582,27.2976,118200.0
2014-04-17 12:40:00,34.63,34.64,34.61,34.61,70100.0,27.2898,27.2976,27.274,27.274,70100.0
2014-04-17 12:50:00,34.6,34.63,34.49,34.52,518700.0,27.2661,27.2898,27.1794,27.2031,518700.0
2014-04-17 13:00:00,34.53,34.6,34.52,34.58,184900.0,27.2109,27.2661,27.2031,27.2503,184900.0
2014-04-17 13:10:00,34.58,34.66,34.58,34.59,163300.0,27.2503,27.3134,27.2503,27.2582,163300.0
2014-04-17 13:20:00,34.58,34.59,34.57,34.58,48700.0,27.2503,27.2582,27.2425,27.2503,48700.0
2014-04-17 13:30:00,34.58,34.59,34.56,34.57,79400.0,27.2503,27.2582,27.2346,27.2425,79400.0
2014-04-17 13:40:00,34.57,34.62,34.57,34.58,141500.0,27.2425,27.2819,27.2425,27.2503,141500.0
2014-04-17 13:50:00,34.59,34.61,34.58,34.61,58100.0,27.2582,27.274,27.2503,27.274,58100.0
2014-04-17 14:00:00,34.61,34.61,34.57,34.57,54500.0,27.274,27.274,27.2425,27.2425,54500.0
2014-04-17 14:10:00,34.57,34.66,34.57,34.65,138600.0,27.2425,27.3134,27.2425,27.3055,138600.0
2014-04-17 14:20:00,34.65,34.67,34.63,34.63,74700.0,27.3055,27.3213,27.2898,27.2898,74700.0
2014-04-17 14:30:00,34.63,34.64,34.61,34.61,71400.0,27.2898,27.2976,27.274,27.274,71400.0
2014-04-17 14:40:00,34.61,34.62,34.55,34.55,218800.0,27.274,27.2819,27.2267,27.2267,218800.0
2014-04-17 14:50:00,34.55,34.6,34.53,34.58,105000.0,27.2267,27.2661,27.2109,27.2503,105000.0
2014-04-17 15:00:00,34.59,34.66,34.58,34.66,87600.0,27.2582,27.3134,27.2503,27.3134,87600.0
2014-04-17 15:10:00,34.65,34.71,34.65,34.7,124500.0,27.3055,27.3528,27.3055,27.3449,124500.0
2014-04-17 15:20:00,34.7,34.71,34.67,34.71,107100.0,27.3449,27.3528,27.3213,27.3528,107100.0
2014-04-17 15:30:00,34.71,34.71,34.65,34.67,286100.0,27.3528,27.3528,27.3055,27.3213,286100.0
2014-04-17 15:40:00,34.66,34.7,34.63,34.7,214500.0,27.3134,27.3449,27.2898,27.3449,214500.0
2014-04-17 15:50:00,34.7,34.71,34.65,34.65,429600.0,27.3449,27.3528,27.3055,27.3055,429600.0
2014-04-21 09:30:00,34.68,34.78,34.61,34.78,165000.0,27.3292,27.408,27.274,27.408,165000.0
2014-04-21 09:40:00,34.78,34.84,34.77,34.82,103700.0,27.408,27.4552,27.4001,27.4395,103700.0
2014-04-21 09:50:00,34.81,34.84,34.76,34.76,73000.0,27.4316,27.4552,27.3922,27.3922,73000.0
2014-04-21 10:00:00,34.76,34.78,34.71,34.73,88300.0,27.3922,27.408,27.3528,27.3686,88300.0
2014-04-21 10:10:00,34.73,34.78,34.72,34.75,102200.0,27.3686,27.408,27.3607,27.3843,102200.0
2014-04-21 10:20:00,34.75,34.82,34.75,34.82,70900.0,27.3843,27.4395,27.3843,27.4395,70900.0
2014-04-21 10:30:00,34.81,34.84,34.77,34.77,66000.0,27.4316,27.4552,27.4001,27.4001,66000.0
2014-04-21 10:40:00,34.78,34.81,34.77,34.77,38500.0,27.408,27.4316,27.4001,27.4001,38500.0
2014-04-21 10:50:00,34.78,34.82,34.77,34.79,90700.0,27.408,27.4395,27.4001,27.4158,90700.0
2014-04-21 11:00:00,34.79,34.81,34.77,34.8,107400.0,27.4158,27.4316,27.4001,27.4237,107400.0
2014-04-21 11:10:00,34.79,34.84,34.77,34.82,88200.0,27.4158,27.4552,27.4001,27.4395,88200.0
2014-04-21 11:20:00,34.83,34.84,34.8,34.83,89200.0,27.4474,27.4552,27.4237,27.4474,89200.0
2014-04-21 11:30:00,34.82,34.84,34.81,34.82,49600.0,27.4395,27.4552,27.4316,27.4395,49600.0
2014-04-21 11:40:00,34.83,34.85,34.82,34.82,44700.0,27.4474,27.4631,27.4395,27.4395,44700.0
2014-04-21 11:50:00,34.83,34.84,34.81,34.82,31000.0,27.4474,27.4552,27.4316,27.4395,31000.0
2014-04-21 12:00:00,34.82,34.84,34.81,34.82,42200.0,27.4395,27.4552,27.4316,27.4395,42200.0
2014-04-21 12:10:00,34.83,34.83,34.77,34.78,51500.0,27.4474,27.4474,27.4001,27.408,51500.0
2014-04-21 12:20:00,34.78,34.81,34.75,34.75,60300.0,27.408,27.4316,27.3843,27.3843,60300.0
2014-04-21 12:30:00,34.76,34.76,34.7,34.71,133300.0,27.3922,27.3922,27.3449,27.3528,133300.0
2014-04-21 12:40:00,34.71,34.74,34.71,34.73,19900.0,27.3528,27.3764,27.3528,27.3686,19900.0
2014-04-21 12:50:00,34.73,34.75,34.7,34.73,40500.0,27.3686,27.3843,27.3449,27.3686,40500.0
2014-04-21 13:00:00,34.73,34.74,34.72,34.72,32100.0,27.3686,27.3764,27.3607,27.3607,32100.0
2014-04-21 13:10:00,34.71,34.76,34.71,34.76,42300.0,27.3528,27.3922,27.3528,27.3922,42300.0
2014-04-21 13:20:00,34.76,34.78,34.76,34.78,35000.0,27.3922,27.408,27.3922,27.408,35000.0
2014-04-21 13:30:00,34.78,34.78,34.73,34.74,97300.0,27.408,27.408,27.3686,27.3764,97300.0
2014-04-21 13:40:00,34.75,34.78,34.74,34.75,66700.0,27.3843,27.408,27.3764,27.3843,66700.0
2014-04-21 13:50:00,34.75,34.79,34.75,34.77,85600.0,27.3843,27.4158,27.3843,27.4001,85600.0
2014-04-21 14:00:00,34.77,34.79,34.76,34.77,49700.0,27.4001,27.4158,27.3922,27.4001,49700.0
2014-04-21 14:10:00,34.77,34.78,34.75,34.75,30600.0,27.4001,27.408,27.3843,27.3843,30600.0
2014-04-21 14:20:00,34.75,34.79,34.74,34.77,54200.0,27.3843,27.4158,27.3764,27.4001,54200.0
2014-04-21 14:30:00,34.77,34.78,34.75,34.77,66700.0,27.4001,27.408,27.3843,27.4001,66700.0
2014-04-21 14:40:00,34.77,34.79,34.76,34.79,91600.0,27.4001,27.4158,27.3922,27.4158,91600.0
2014-04-21 14:50:00,34.79,34.8,34.77,34.8,39900.0,27.4158,27.4237,27.4001,27.4237,39900.0
2014-04-21 15:00:00,34.8,34.8,34.77,34.77,51600.0,27.4237,27.4237,27.4001,27.4001,51600.0
2014-04-21 15:10:00,34.77,34.79,34.74,34.77,74900.0,27.4001,27.4158,27.3764,27.4001,74900.0
2014-04-21 15:20:00,34.76,34.79,34.76,34.78,89600.0,27.3922,27.4158,27.3922,27.408,89600.0
2014-04-21 15:30:00,34.77,34.78,34.74,34.77,82700.0,27.4001,27.408,27.3764,27.4001,82700.0
2014-04-21 15:40:00,34.76,34.77,34.74,34.74,66000.0,27.3922,27.4001,27.3764,27.3764,66000.0
2014-04-21 15:50:00,34.75,34.78,34.75,34.77,180800.0,27.3843,27.408,27.3843,27.4001,180800.0
2014-04-22 09:30:00,34.68,34.9,34.67,34.84,302800.0,27.3292,27.5025,27.3213,27.4552,302800.0
2014-04-22 09:40:00,34.85,34.89,34.79,34.88,267500.0,27.4631,27.4946,27.4158,27.4868,267500.0
2014-04-22 09:50:00,34.88,34.89,34.81,34.85,132600.0,27.4868,27.4946,27.4316,27.4631,132600.0
2014-04-22 10:00:00,34.84,34.95,34.78,34.92,233400.0,27.4552,27.5419,27.408,27.5183,233400.0
2014-04-22 10:10:00,34.91,35.11,34.89,35.06,823200.0,27.5104,27.668,27.4946,27.6286,823200.0
2014-04-22 10:20:00,35.07,35.3,35.06,35.18,712000.0,27.6365,27.8177,27.6286,27.7232,712000.0
2014-04-22 10:30:00,35.18,35.3,35.17,35.24,400700.0,27.7232,27.8177,27.7153,27.7705,400700.0
2014-04-22 10:40:00,35.24,35.33,35.18,35.32,455700.0,27.7705,27.8414,27.7232,27.8335,455700.0
2014-04-22 10:50:00,35.32,35.33,35.27,35.31,124900.0,27.8335,27.8414,27.7941,27.8256,124900.0
2014-04-22 11:00:00,35.31,35.41,35.2,35.2,278300.0,27.8256,27.9044,27.7389,27.7389,278300.0
2014-04-22 11:10:00,35.21,35.29,35.18,35.2,214100.0,27.7468,27.8099,27.7232,27.7389,214100.0
2014-04-22 11:20:00,35.2,35.21,35.11,35.18,229900.0,27.7389,27.7468,27.668,27.7232,229900.0
2014-04-22 11:30:00,35.18,35.26,35.17,35.17,167200.0,27.7232,27.7862,27.7153,27.7153,167200.0
2014-04-22 11:40:00,35.17,35.19,35.13,35.14,87900.0,27.7153,27.7311,27.6838,27.6917,87900.0
2014-04-22 11:50:00,35.14,35.19,35.1,35.12,118400.0,27.6917,27.7311,27.6601,27.6759,118400.0
2014-04-22 12:00:00,35.12,35.13,35.1,35.11,47400.0,27.6759,27.6838,27.6601,27.668,47400.0
2014-04-22 12:10:00,35.11,35.15,35.1,35.14,78200.0,27.668,27.6995,27.6601,27.6917,78200.0
2014-04-22 12:20:00,35.14,35.23,35.13,35.22,132400.0,27.6917,27.7626,27.6838,27.7547,132400.0
2014-04-22 12:30:00,35.21,35.22,35.18,35.18,86300.0,27.7468,27.7547,27.7232,27.7232,86300.0
2014-04-22 12:40:00,35.18,35.25,35.18,35.25,145400.0,27.7232,27.7783,27.7232,27.7783,145400.0
2014-04-22 12:50:00,35.26,35.29,35.24,35.29,92500.0,27.7862,27.8099,27.7705,27.8099,92500.0
2014-04-22 13:00:00,35.28,35.32,35.22,35.22,108400.0,27.802,27.8335,27.7547,27.7547,108400.0
2014-04-22 13:10:00,35.22,35.23,35.2,35.2,46000.0,27.7547,27.7626,27.7389,27.7389,46000.0
2014-04-22 13:20:00,35.2,35.3,35.2,35.27,99800.0,27.7389,27.8177,27.7389,27.7941,99800.0
2014-04-22 13:30:00,35.28,35.32,35.28,35.3,397200.0,27.802,27.8335,27.802,27.8177,397200.0
2014-04-22 13:40:00,35.3,35.34,35.29,35.3,151800.0,27.8177,27.8493,27.8099,27.8177,151800.0
2014-04-22 13:50:00,35.3,35.32,35.29,35.3,77800.0,27.8177,27.8335,27.8099,27.8177,77800.0
2014-04-22 14:00:00,35.3,35.3,35.2,35.27,224100.0,27.8177,27.8177,27.7389,27.7941,224100.0
2014-04-22 14:10:00,35.27,35.29,35.27,35.29,79000.0,27.7941,27.8099,27.7941,27.8099,79000.0
2014-04-22 14:20:00,35.29,35.3,35.27,35.29,78300.0,27.8099,27.8177,27.7941,27.8099,78300.0
2014-04-22 14:30:00,35.3,35.3,35.25,35.25,191600.0,27.8177,27.8177,27.7783,27.7783,191600.0
2014-04-22 14:40:00,35.25,35.26,35.19,35.22,438700.0,27.7783,27.7862,27.7311,27.7547,438700.0
2014-04-22 14:50:00,35.22,35.24,35.21,35.22,165800.0,27.7547,27.7705,27.7468,27.7547,165800.0
2014-04-22 15:00:00,35.21,35.22,35.12,35.15,226500.0,27.7468,27.7547,27.6759,27.6995,226500.0
2014-04-22 15:10:00,35.15,35.17,35.14,35.14,125700.0,27.6995,27.7153,27.6917,27.6917,125700.0
2014-04-22 15:20:00,35.15,35.15,35.04,35.08,296900.0,27.6995,27.6995,27.6128,27.6444,296900.0
2014-04-22 15:30:00,35.08,35.11,35.07,35.08,298700.0,27.6444,27.668,27.6365,27.6444,298700.0
2014-04-22 15:40:00,35.07,35.09,35.02,35.09,290800.0,27.6365,27.6522,27.5971,27.6522,290800.0
2014-04-22 15:50:00,35.08,35.09,35.0,35.03,1522900.0,27.6444,27.6522,27.5813,27.605,1522900.0
2014-04-23 09:30:00,34.94,35.21,34.93,35.18,246700.0,27.534,27.7468,27.5262,27.7232,246700.0
2014-04-23 09:40:00,35.18,35.19,35.0,35.1,199300.0,27.7232,27.7311,27.5813,27.6601,199300.0
2014-04-23 09:50:00,35.1,35.16,35.1,35.15,77000.0,27.6601,27.7074,27.6601,27.6995,77000.0
2014-04-23 10:00:00,35.14,35.16,35.02,35.15,237400.0,27.6917,27.7074,27.5971,27.6995,237400.0
2014-04-23 10:10:00,35.14,35.17,35.12,35.14,72200.0,27.6917,27.7153,27.6759,27.6917,72200.0
2014-04-23 10:20:00,35.15,35.2,35.15,35.19,98200.0,27.6995,27.7389,27.6995,27.7311,98200.0
2014-04-23 10:30:00,35.19,35.2,35.12,35.19,188700.0,27.7311,27.7389,27.6759,27.7311,188700.0
2014-04-23 10:40:00,35.19,35.2,35.14,35.16,108700.0,27.7311,27.7389,27.6917,27.7074,108700.0
2014-04-23 10:50:00,35.16,35.18,35.07,35.08,132200.0,27.7074,27.7232,27.6365,27.6444,132200.0
2014-04-23 11:00:00,35.09,35.14,35.08,35.14,54300.0,27.6522,27.6917,27.6444,27.6917,54300.0
2014-04-23 11:10:00,35.14,35.14,35.0,35.03,155700.0,27.6917,27.6917,27.5813,27.605,155700.0
2014-04-23 11:20:00,35.02,35.08,35.01,35.06,81900.0,27.5971,27.6444,27.5892,27.6286,81900.0
2014-04-23 11:30:00,35.05,35.14,35.04,35.13,89000.0,27.6207,27.6917,27.6128,27.6838,89000.0
2014-04-23 11:40:00,35.13,35.18,35.09,35.15,142500.0,27.6838,27.7232,27.6522,27.6995,142500.0
2014-04-23 11:50:00,35.15,35.25,35.15,35.2,161100.0,27.6995,27.7783,27.6995,27.7389,161100.0
2014-04-23 12:00:00,35.21,35.24,35.18,35.24,58000.0,27.7468,27.7705,27.7232,27.7705,58000.0
2014-04-23 12:10:00,35.23,35.24,35.21,35.24,23700.0,27.7626,27.7705,27.7468,27.7705,23700.0
2014-04-23 12:20:00,35.23,35.24,35.2,35.22,34200.0,27.7626,27.7705,27.7389,27.7547,34200.0
2014-04-23 12:30:00,35.22,35.25,35.21,35.21,44200.0,27.7547,27.7783,27.7468,27.7468,44200.0
2014-04-23 12:40:00,35.22,35.23,35.17,35.19,68400.0,27.7547,27.7626,27.7153,27.7311,68400.0
2014-04-23 12:50:00,35.19,35.24,35.19,35.24,29400.0,27.7311,27.7705,27.7311,27.7705,29400.0
2014-04-23 13:00:00,35.24,35.25,35.22,35.23,36800.0,27.7705,27.7783,27.7547,27.7626,36800.0
2014-04-23 13:10:00,35.23,35.23,35.18,35.22,92800.0,27.7626,27.7626,27.7232,27.7547,92800.0
2014-04-23 13:20:00,35.22,35.25,35.2,35.24,90600.0,27.7547,27.7783,27.7389,27.7705,90600.0
2014-04-23 13:30:00,35.24,35.24,35.2,35.2,45700.0,27.7705,27.7705,27.7389,27.7389,45700.0
2014-04-23 13:40:00,35.2,35.21,35.15,35.17,93900.0,27.7389,27.7468,27.6995,27.7153,93900.0
2014-04-23 13:50:00,35.17,35.21,35.17,35.17,97200.0,27.7153,27.7468,27.7153,27.7153,97200.0
2014-04-23 14:00:00,35.17,35.2,35.16,35.19,41400.0,27.7153,27.7389,27.7074,27.7311,41400.0
2014-04-23 14:10:00,35.2,35.2,35.13,35.15,67200.0,27.7389,27.7389,27.6838,27.6995,67200.0
2014-04-23 14:20:00,35.15,35.2,35.15,35.18,100800.0,27.6995,27.7389,27.6995,27.7232,100800.0
2014-04-23 14:30:00,35.19,35.19,35.14,35.15,67600.0,27.7311,27.7311,27.6917,27.6995,67600.0
2014-04-23 14:40:00,35.15,35.16,35.14,35.16,47000.0,27.6995,27.7074,27.6917,27.7074,47000.0
2014-04-23 14:50:00,35.16,35.2,35.15,35.19,89400.0,27.7074,27.7389,27.6995,27.7311,89400.0
2014-04-23 15:00:00,35.2,35.21,35.18,35.2,88800.0,27.7389,27.7468,27.7232,27.7389,88800.0
2014-04-23 15:10:00,35.21,35.24,35.19,35.2,225700.0,27.7468,27.7705,27.7311,27.7389,225700.0
2014-04-23 15:20:00,35.2,35.21,35.14,35.16,123400.0,27.7389,27.7468,27.6917,27.7074,123400.0
2014-04-23 15:30:00,35.15,35.17,35.14,35.15,155100.0,27.6995,27.7153,27.6917,27.6995,155100.0
2014-04-23 15:40:00,35.15,35.15,35.1,35.1,251400.0,27.6995,27.6995,27.6601,27.6601,251400.0
2014-04-23 15:50:00,35.1,35.15,35.09,35.11,470000.0,27.6601,27.6995,27.6522,27.668,470000.0
2014-04-24 09:30:00,35.14,35.28,35.07,35.18,506700.0,27.6917,27.802,27.6365,27.7232,506700.0
2014-04-24 09:40:00,35.18,35.38,35.18,35.36,344400.0,27.7232,27.8808,27.7232,27.865,344400.0
2014-04-24 09:50:00,35.36,35.45,35.35,35.43,174300.0,27.865,27.9359,27.8571,27.9202,174300.0
2014-04-24 10:00:00,35.42,35.44,35.36,35.39,187900.0,27.9123,27.9281,27.865,27.8887,187900.0
2014-04-24 10:10:00,35.39,35.39,35.32,35.34,273200.0,27.8887,27.8887,27.8335,27.8493,273200.0
2014-04-24 10:20:00,35.33,35.37,35.29,35.37,83600.0,27.8414,27.8729,27.8099,27.8729,83600.0
2014-04-24 10:30:00,35.37,35.37,35.29,35.32,91000.0,27.8729,27.8729,27.8099,27.8335,91000.0
2014-04-24 10:40:00,35.33,35.34,35.28,35.29,108900.0,27.8414,27.8493,27.802,27.8099,108900.0
2014-04-24 10:50:00,35.28,35.33,35.27,35.3,69300.0,27.802,27.8414,27.7941,27.8177,69300.0
2014-04-24 11:00:00,35.3,35.36,35.27,35.33,102100.0,27.8177,27.865,27.7941,27.8414,102100.0
2014-04-24 11:10:00,35.33,35.38,35.31,35.34,74600.0,27.8414,27.8808,27.8256,27.8493,74600.0
2014-04-24 11:20:00,35.33,35.38,35.33,35.36,47900.0,27.8414,27.8808,27.8414,27.865,47900.0
2014-04-24 11:30:00,35.37,35.42,35.35,35.42,49900.0,27.8729,27.9123,27.8571,27.9123,49900.0
2014-04-24 11:40:00,35.42,35.42,35.38,35.42,82800.0,27.9123,27.9123,27.8808,27.9123,82800.0
2014-04-24 11:50:00,35.42,35.42,35.38,35.41,116600.0,27.9123,27.9123,27.8808,27.9044,116600.0
2014-04-24 12:00:00,35.41,35.47,35.41,35.46,93000.0,27.9044,27.9517,27.9044,27.9438,93000.0
2014-04-24 12:10:00,35.46,35.46,35.43,35.44,64000.0,27.9438,27.9438,27.9202,27.9281,64000.0
2014-04-24 12:20:00,35.43,35.45,35.42,35.42,77600.0,27.9202,27.9359,27.9123,27.9123,77600.0
2014-04-24 12:30:00,35.43,35.45,35.4,35.41,106800.0,27.9202,27.9359,27.8965,27.9044,106800.0
2014-04-24 12:40:00,35.41,35.44,35.4,35.4,69700.0,27.9044,27.9281,27.8965,27.8965,69700.0
2014-04-24 12:50:00,35.41,35.45,35.4,35.45,86300.0,27.9044,27.9359,27.8965,27.9359,86300.0
2014-04-24 13:00:00,35.45,35.45,35.38,35.39,59000.0,27.9359,27.9359,27.8808,27.8887,59000.0
2014-04-24 13:10:00,35.39,35.39,35.36,35.38,39700.0,27.8887,27.8887,27.865,27.8808,39700.0
2014-04-24 13:20:00,35.38,35.38,35.33,35.33,85800.0,27.8808,27.8808,27.8414,27.8414,85800.0
2014-04-24 13:30:00,35.32,35.34,35.32,35.33,139100.0,27.8335,27.8493,27.8335,27.8414,139100.0
2014-04-24 13:40:00,35.33,35.34,35.29,35.3,137100.0,27.8414,27.8493,27.8099,27.8177,137100.0
2014-04-24 13:50:00,35.3,35.33,35.24,35.25,135000.0,27.8177,27.8414,27.7705,27.7783,135000.0
2014-04-24 14:00:00,35.26,35.32,35.25,35.29,72500.0,27.7862,27.8335,27.7783,27.8099,72500.0
2014-04-24 14:10:00,35.29,35.3,35.25,35.27,63500.0,27.8099,27.8177,27.7783,27.7941,63500.0
2014-04-24 14:20:00,35.26,35.28,35.25,35.27,58300.0,27.7862,27.802,27.7783,27.7941,58300.0
2014-04-24 14:30:00,35.28,35.32,35.26,35.32,57700.0,27.802,27.8335,27.7862,27.8335,57700.0
2014-04-24 14:40:00,35.32,35.32,35.27,35.29,40000.0,27.8335,27.8335,27.7941,27.8099,40000.0
2014-04-24 14:50:00,35.29,35.32,35.26,35.31,88600.0,27.8099,27.8335,27.7862,27.8256,88600.0
2014-04-24 15:00:00,35.31,35.34,35.3,35.33,66000.0,27.8256,27.8493,27.8177,27.8414,66000.0
2014-04-24 15:10:00,35.33,35.33,35.31,35.32,42100.0,27.8414,27.8414,27.8256,27.8335,42100.0
2014-04-24 15:20:00,35.32,35.35,35.31,35.32,89500.0,27.8335,27.8571,27.8256,27.8335,89500.0
2014-04-24 15:30:00,35.32,35.35,35.3,35.33,123200.0,27.8335,27.8571,27.8177,27.8414,123200.0
2014-04-24 15:40:00,35.33,35.33,35.27,35.28,236500.0,27.8414,27.8414,27.7941,27.802,236500.0
2014-04-24 15:50:00,35.27,35.3,35.26,35.3,357600.0,27.7941,27.8177,27.7862,27.8177,357600.0
2014-04-25 09:30:00,35.16,35.42,35.06,35.4,328200.0,27.7074,27.9123,27.6286,27.8965,328200.0
2014-04-25 09:40:00,35.4,35.5,35.36,35.4,489100.0,27.8965,27.9753,27.865,27.8965,489100.0
2014-04-25 09:50:00,35.38,35.41,35.33,35.36,228700.0,27.8808,27.9044,27.8414,27.865,228700.0
2014-04-25 10:00:00,35.36,35.41,35.31,35.38,208000.0,27.865,27.9044,27.8256,27.8808,208000.0
2014-04-25 10:10:00,35.38,35.45,35.35,35.4,277800.0,27.8808,27.9359,27.8571,27.8965,277800.0
2014-04-25 10:20:00,35.39,35.45,35.37,35.41,263600.0,27.8887,27.9359,27.8729,27.9044,263600.0
2014-04-25 10:30:00,35.4,35.4,35.31,35.33,95800.0,27.8965,27.8965,27.8256,27.8414,95800.0
2014-04-25 10:40:00,35.32,35.36,35.3,35.34,80100.0,27.8335,27.865,27.8177,27.8493,80100.0
2014-04-25 10:50:00,35.34,35.35,35.28,35.3,83900.0,27.8493,27.8571,27.802,27.8177,83900.0
2014-04-25 11:00:00,35.29,35.3,35.23,35.27,96500.0,27.8099,27.8177,27.7626,27.7941,96500.0
2014-04-25 11:10:00,35.27,35.29,35.25,35.28,122600.0,27.7941,27.8099,27.7783,27.802,122600.0
2014-04-25 11:20:00,35.28,35.32,35.26,35.31,127900.0,27.802,27.8335,27.7862,27.8256,127900.0
2014-04-25 11:30:00,35.32,35.33,35.3,35.33,82000.0,27.8335,27.8414,27.8177,27.8414,82000.0
2014-04-25 11:40:00,35.32,35.35,35.32,35.34,76700.0,27.8335,27.8571,27.8335,27.8493,76700.0
2014-04-25 11:50:00,35.34,35.41,35.34,35.4,103500.0,27.8493,27.9044,27.8493,27.8965,103500.0
2014-04-25 12:00:00,35.4,35.43,35.4,35.43,138500.0,27.8965,27.9202,27.8965,27.9202,138500.0
2014-04-25 12:10:00,35.43,35.43,35.39,35.41,84200.0,27.9202,27.9202,27.8887,27.9044,84200.0
2014-04-25 12:20:00,35.4,35.43,35.38,35.42,73000.0,27.8965,27.9202,27.8808,27.9123,73000.0
2014-04-25 12:30:00,35.42,35.43,35.34,35.36,148600.0,27.9123,27.9202,27.8493,27.865,148600.0
2014-04-25 12:40:00,35.35,35.36,35.3,35.3,124200.0,27.8571,27.865,27.8177,27.8177,124200.0
2014-04-25 12:50:00,35.3,35.33,35.3,35.31,70700.0,27.8177,27.8414,27.8177,27.8256,70700.0
2014-04-25 13:00:00,35.32,35.32,35.24,35.28,91800.0,27.8335,27.8335,27.7705,27.802,91800.0
2014-04-25 13:10:00,35.28,35.3,35.27,35.3,71900.0,27.802,27.8177,27.7941,27.8177,71900.0
2014-04-25 13:20:00,35.3,35.32,35.29,35.32,33700.0,27.8177,27.8335,27.8099,27.8335,33700.0
2014-04-25 13:30:00,35.31,35.32,35.24,35.26,141800.0,27.8256,27.8335,27.7705,27.7862,141800.0
2014-04-25 13:40:00,35.26,35.3,35.26,35.3,52000.0,27.7862,27.8177,27.7862,27.8177,52000.0
2014-04-25 13:50:00,35.29,35.32,35.28,35.31,126900.0,27.8099,27.8335,27.802,27.8256,126900.0
2014-04-25 14:00:00,35.31,35.31,35.25,35.25,99500.0,27.8256,27.8256,27.7783,27.7783,99500.0
2014-04-25 14:10:00,35.26,35.27,35.24,35.25,106500.0,27.7862,27.7941,27.7705,27.7783,106500.0
2014-04-25 14:20:00,35.26,35.26,35.23,35.26,113900.0,27.7862,27.7862,27.7626,27.7862,113900.0
2014-04-25 14:30:00,35.25,35.29,35.22,35.29,139600.0,27.7783,27.8099,27.7547,27.8099,139600.0
2014-04-25 14:40:00,35.28,35.29,35.24,35.27,49800.0,27.802,27.8099,27.7705,27.7941,49800.0
2014-04-25 14:50:00,35.28,35.3,35.27,35.27,90200.0,27.802,27.8177,27.7941,27.7941,90200.0
2014-04-25 15:00:00,35.27,35.33,35.27,35.29,85800.0,27.7941,27.8414,27.7941,27.8099,85800.0
2014-04-25 15:10:00,35.29,35.3,35.25,35.28,132500.0,27.8099,27.8177,27.7783,27.802,132500.0
2014-04-25 15:20:00,35.27,35.33,35.27,35.32,87100.0,27.7941,27.8414,27.7941,27.8335,87100.0
2014-04-25 15:30:00,35.32,35.35,35.3,35.3,170000.0,27.8335,27.8571,27.8177,27.8177,170000.0
2014-04-25 15:40:00,35.3,35.39,35.3,35.37,186000.0,27.8177,27.8887,27.8177,27.8729,186000.0
2014-04-25 15:50:00,35.37,35.37,35.34,35.35,561400.0,27.8729,27.8729,27.8493,27.8571,561400.0
2014-04-28 09:30:00,35.47,35.62,35.4,35.51,580700.0,27.9517,28.0699,27.8965,27.9832,580700.0
2014-04-28 09:40:00,35.52,35.75,35.51,35.74,525000.0,27.9911,28.1724,27.9832,28.1645,525000.0
2014-04-28 09:50:00,35.73,35.84,35.73,35.78,218900.0,28.1566,28.2433,28.1566,28.196,218900.0
2014-04-28 10:00:00,35.78,35.85,35.78,35.83,292800.0,28.196,28.2512,28.196,28.2354,292800.0
2014-04-28 10:10:00,35.83,35.88,35.78,35.88,197700.0,28.2354,28.2748,28.196,28.2748,197700.0
2014-04-28 10:20:00,35.88,36.0,35.87,35.98,431200.0,28.2748,28.3694,28.2669,28.3536,431200.0
2014-04-28 10:30:00,35.98,36.01,35.95,35.98,685800.0,28.3536,28.3772,28.33,28.3536,685800.0
2014-04-28 10:40:00,35.99,35.99,35.87,35.88,207300.0,28.3615,28.3615,28.2669,28.2748,207300.0
2014-04-28 10:50:00,35.87,35.91,35.86,35.91,126500.0,28.2669,28.2984,28.259,28.2984,126500.0
2014-04-28 11:00:00,35.91,35.95,35.9,35.94,79000.0,28.2984,28.33,28.2906,28.3221,79000.0
2014-04-28 11:10:00,35.94,35.95,35.85,35.87,109600.0,28.3221,28.33,28.2512,28.2669,109600.0
2014-04-28 11:20:00,35.86,35.89,35.79,35.79,108500.0,28.259,28.2827,28.2039,28.2039,108500.0
2014-04-28 11:30:00,35.79,35.88,35.78,35.88,169200.0,28.2039,28.2748,28.196,28.2748,169200.0
2014-04-28 11:40:00,35.88,35.96,35.87,35.96,138300.0,28.2748,28.3378,28.2669,28.3378,138300.0
2014-04-28 11:50:00,35.96,36.0,35.88,35.88,182300.0,28.3378,28.3694,28.2748,28.2748,182300.0
2014-04-28 12:00:00,35.88,35.91,35.87,35.89,218400.0,28.2748,28.2984,28.2669,28.2827,218400.0
2014-04-28 12:10:00,35.88,35.91,35.87,35.9,129400.0,28.2748,28.2984,28.2669,28.2906,129400.0
2014-04-28 12:20:00,35.9,35.9,35.83,35.83,205700.0,28.2906,28.2906,28.2354,28.2354,205700.0
2014-04-28 12:30:00,35.83,35.85,35.79,35.8,105200.0,28.2354,28.2512,28.2039,28.2118,105200.0
2014-04-28 12:40:00,35.8,35.84,35.79,35.84,100500.0,28.2118,28.2433,28.2039,28.2433,100500.0
2014-04-28 12:50:00,35.83,35.84,35.79,35.8,103800.0,28.2354,28.2433,28.2039,28.2118,103800.0
2014-04-28 13:00:00,35.81,35.81,35.7,35.7,116200.0,28.2196,28.2196,28.133,28.133,116200.0
2014-04-28 13:10:00,35.71,35.71,35.61,35.63,124400.0,28.1408,28.1408,28.062,28.0778,124400.0
2014-04-28 13:20:00,35.62,35.62,35.55,35.59,136100.0,28.0699,28.0699,28.0147,28.0463,136100.0
2014-04-28 13:30:00,35.59,35.65,35.55,35.63,200100.0,28.0463,28.0936,28.0147,28.0778,200100.0
2014-04-28 13:40:00,35.63,35.65,35.59,35.62,81600.0,28.0778,28.0936,28.0463,28.0699,81600.0
2014-04-28 13:50:00,35.63,35.7,35.63,35.66,120400.0,28.0778,28.133,28.0778,28.1014,120400.0
2014-04-28 14:00:00,35.66,35.71,35.66,35.71,170900.0,28.1014,28.1408,28.1014,28.1408,170900.0
2014-04-28 14:10:00,35.71,35.75,35.69,35.75,138700.0,28.1408,28.1724,28.1251,28.1724,138700.0
2014-04-28 14:20:00,35.74,35.78,35.73,35.78,91700.0,28.1645,28.196,28.1566,28.196,91700.0
2014-04-28 14:30:00,35.78,35.8,35.72,35.73,85300.0,28.196,28.2118,28.1487,28.1566,85300.0
2014-04-28 14:40:00,35.73,35.73,35.68,35.7,184200.0,28.1566,28.1566,28.1172,28.133,184200.0
2014-04-28 14:50:00,35.69,35.77,35.69,35.74,98000.0,28.1251,28.1881,28.1251,28.1645,98000.0
2014-04-28 15:00:00,35.73,35.8,35.72,35.8,189700.0,28.1566,28.2118,28.1487,28.2118,189700.0
2014-04-28 15:10:00,35.79,35.86,35.79,35.85,180100.0,28.2039,28.259,28.2039,28.2512,180100.0
2014-04-28 15:20:00,35.86,35.95,35.84,35.91,322800.0,28.259,28.33,28.2433,28.2984,322800.0
2014-04-28 15:30:00,35.9,35.97,35.9,35.93,223000.0,28.2906,28.3457,28.2906,28.3142,223000.0
2014-04-28 15:40:00,35.92,35.99,35.9,35.93,256800.0,28.3063,28.3615,28.2906,28.3142,256800.0
2014-04-28 15:50:00,35.92,35.96,35.9,35.94,723400.0,28.3063,28.3378,28.2906,28.3221,723400.0
2014-04-29 09:30:00,36.12,36.12,35.76,35.83,544400.0,28.4639,28.4639,28.1802,28.2354,544400.0
2014-04-29 09:40:00,35.83,35.91,35.7,35.71,324900.0,28.2354,28.2984,28.133,28.1408,324900.0
2014-04-29 09:50:00,35.7,35.77,35.68,35.72,179600.0,28.133,28.1881,28.1172,28.1487,179600.0
2014-04-29 10:00:00,35.72,35.74,35.65,35.68,196100.0,28.1487,28.1645,28.0936,28.1172,196100.0
2014-04-29 10:10:00,35.68,35.68,35.53,35.6,265600.0,28.1172,28.1172,27.999,28.0541,265600.0
2014-04-29 10:20:00,35.61,35.61,35.48,35.5,178800.0,28.062,28.062,27.9596,27.9753,178800.0
2014-04-29 10:30:00,35.51,35.54,35.48,35.48,166100.0,27.9832,28.0069,27.9596,27.9596,166100.0
2014-04-29 10:40:00,35.48,35.56,35.46,35.56,190600.0,27.9596,28.0226,27.9438,28.0226,190600.0
2014-04-29 10:50:00,35.56,35.59,35.55,35.55,126000.0,28.0226,28.0463,28.0147,28.0147,126000.0
2014-04-29 11:00:00,35.56,35.59,35.55,35.56,163000.0,28.0226,28.0463,28.0147,28.0226,163000.0
2014-04-29 11:10:00,35.56,35.56,35.49,35.5,199700.0,28.0226,28.0226,27.9675,27.9753,199700.0
2014-04-29 11:20:00,35.49,35.52,35.49,35.52,347900.0,27.9675,27.9911,27.9675,27.9911,347900.0
2014-04-29 11:30:00,35.52,35.61,35.51,35.56,411700.0,27.9911,28.062,27.9832,28.0226,411700.0
2014-04-29 11:40:00,35.57,35.58,35.54,35.55,246100.0,28.0305,28.0384,28.0069,28.0147,246100.0
2014-04-29 11:50:00,35.55,35.58,35.54,35.58,114900.0,28.0147,28.0384,28.0069,28.0384,114900.0
2014-04-29 12:00:00,35.57,35.59,35.56,35.59,146700.0,28.0305,28.0463,28.0226,28.0463,146700.0
2014-04-29 12:10:00,35.59,35.6,35.51,35.52,135900.0,28.0463,28.0541,27.9832,27.9911,135900.0
2014-04-29 12:20:00,35.52,35.54,35.51,35.52,218300.0,27.9911,28.0069,27.9832,27.9911,218300.0
2014-04-29 12:30:00,35.51,35.53,35.5,35.52,116700.0,27.9832,27.999,27.9753,27.9911,116700.0
2014-04-29 12:40:00,35.52,35.53,35.52,35.52,39200.0,27.9911,27.999,27.9911,27.9911,39200.0
2014-04-29 12:50:00,35.52,35.53,35.51,35.51,99000.0,27.9911,27.999,27.9832,27.9832,99000.0
2014-04-29 13:00:00,35.52,35.52,35.49,35.5,132900.0,27.9911,27.9911,27.9675,27.9753,132900.0
2014-04-29 13:10:00,35.5,35.51,35.49,35.51,107500.0,27.9753,27.9832,27.9675,27.9832,107500.0
2014-04-29 13:20:00,35.5,35.51,35.49,35.5,148900.0,27.9753,27.9832,27.9675,27.9753,148900.0
2014-04-29 13:30:00,35.49,35.53,35.48,35.5,211600.0,27.9675,27.999,27.9596,27.9753,211600.0
2014-04-29 13:40:00,35.49,35.51,35.49,35.5,116600.0,27.9675,27.9832,27.9675,27.9753,116600.0
2014-04-29 13:50:00,35.5,35.51,35.48,35.51,148300.0,27.9753,27.9832,27.9596,27.9832,148300.0
2014-04-29 14:00:00,35.51,35.56,35.5,35.54,143400.0,27.9832,28.0226,27.9753,28.0069,143400.0
2014-04-29 14:10:00,35.55,35.55,35.53,35.55,78300.0,28.0147,28.0147,27.999,28.0147,78300.0
2014-04-29 14:20:00,35.55,35.59,35.55,35.59,131300.0,28.0147,28.0463,28.0147,28.0463,131300.0
2014-04-29 14:30:00,35.58,35.59,35.58,35.59,52200.0,28.0384,28.0463,28.0384,28.0463,52200.0
2014-04-29 14:40:00,35.59,35.63,35.58,35.63,160400.0,28.0463,28.0778,28.0384,28.0778,160400.0
2014-04-29 14:50:00,35.63,35.63,35.6,35.61,90900.0,28.0778,28.0778,28.0541,28.062,90900.0
2014-04-29 15:00:00,35.6,35.68,35.6,35.66,243300.0,28.0541,28.1172,28.0541,28.1014,243300.0
2014-04-29 15:10:00,35.66,35.67,35.64,35.64,184700.0,28.1014,28.1093,28.0857,28.0857,184700.0
2014-04-29 15:20:00,35.64,35.65,35.63,35.64,180100.0,28.0857,28.0936,28.0778,28.0857,180100.0
2014-04-29 15:30:00,35.65,35.65,35.62,35.62,336000.0,28.0936,28.0936,28.0699,28.0699,336000.0
2014-04-29 15:40:00,35.62,35.63,35.59,35.59,176400.0,28.0699,28.0778,28.0463,28.0463,176400.0
2014-04-29 15:50:00,35.59,35.61,35.58,35.6,552700.0,28.0463,28.062,28.0384,28.0541,552700.0
2014-04-30 09:30:00,35.41,35.52,35.34,35.48,265200.0,27.9044,27.9911,27.8493,27.9596,265200.0
2014-04-30 09:40:00,35.48,35.56,35.47,35.55,273500.0,27.9596,28.0226,27.9517,28.0147,273500.0
2014-04-30 09:50:00,35.55,35.56,35.51,35.54,155400.0,28.0147,28.0226,27.9832,28.0069,155400.0
2014-04-30 10:00:00,35.54,35.58,35.53,35.56,196200.0,28.0069,28.0384,27.999,28.0226,196200.0
2014-04-30 10:10:00,35.56,35.57,35.5,35.51,174900.0,28.0226,28.0305,27.9753,27.9832,174900.0
2014-04-30 10:20:00,35.52,35.54,35.49,35.5,114300.0,27.9911,28.0069,27.9675,27.9753,114300.0
2014-04-30 10:30:00,35.5,35.55,35.49,35.51,237700.0,27.9753,28.0147,27.9675,27.9832,237700.0
2014-04-30 10:40:00,35.5,35.51,35.46,35.49,92200.0,27.9753,27.9832,27.9438,27.9675,92200.0
2014-04-30 10:50:00,35.49,35.55,35.49,35.52,71100.0,27.9675,28.0147,27.9675,27.9911,71100.0
2014-04-30 11:00:00,35.51,35.52,35.5,35.52,75600.0,27.9832,27.9911,27.9753,27.9911,75600.0
2014-04-30 11:10:00,35.51,35.52,35.47,35.5,86300.0,27.9832,27.9911,27.9517,27.9753,86300.0
2014-04-30 11:20:00,35.51,35.54,35.49,35.54,64300.0,27.9832,28.0069,27.9675,28.0069,64300.0
2014-04-30 11:30:00,35.54,35.58,35.53,35.58,78000.0,28.0069,28.0384,27.999,28.0384,78000.0
2014-04-30 11:40:00,35.58,35.6,35.56,35.58,142000.0,28.0384,28.0541,28.0226,28.0384,142000.0
2014-04-30 11:50:00,35.58,35.58,35.57,35.58,35000.0,28.0384,28.0384,28.0305,28.0384,35000.0
2014-04-30 12:00:00,35.58,35.59,35.57,35.59,71500.0,28.0384,28.0463,28.0305,28.0463,71500.0
2014-04-30 12:10:00,35.58,35.64,35.58,35.63,74400.0,28.0384,28.0857,28.0384,28.0778,74400.0
2014-04-30 12:20:00,35.64,35.64,35.59,35.62,66600.0,28.0857,28.0857,28.0463,28.0699,66600.0
2014-04-30 12:30:00,35.62,35.65,35.61,35.63,42200.0,28.0699,28.0936,28.062,28.0778,42200.0
2014-04-30 12:40:00,35.64,35.66,35.64,35.66,252900.0,28.0857,28.1014,28.0857,28.1014,252900.0
2014-04-30 12:50:00,35.66,35.66,35.62,35.62,64000.0,28.1014,28.1014,28.0699,28.0699,64000.0
2014-04-30 13:00:00,35.61,35.62,35.61,35.62,17500.0,28.062,28.0699,28.062,28.0699,17500.0
2014-04-30 13:10:00,35.62,35.62,35.6,35.6,54800.0,28.0699,28.0699,28.0541,28.0541,54800.0
2014-04-30 13:20:00,35.61,35.61,35.56,35.56,55800.0,28.062,28.062,28.0226,28.0226,55800.0
2014-04-30 13:30:00,35.56,35.58,35.55,35.55,79400.0,28.0226,28.0384,28.0147,28.0147,79400.0
2014-04-30 13:40:00,35.55,35.55,35.51,35.52,110200.0,28.0147,28.0147,27.9832,27.9911,110200.0
2014-04-30 13:50:00,35.51,35.52,35.47,35.48,78700.0,27.9832,27.9911,27.9517,27.9596,78700.0
2014-04-30 14:00:00,35.48,35.59,35.41,35.56,153200.0,27.9596,28.0463,27.9044,28.0226,153200.0
2014-04-30 14:10:00,35.56,35.56,35.48,35.54,93700.0,28.0226,28.0226,27.9596,28.0069,93700.0
2014-04-30 14:20:00,35.54,35.54,35.5,35.51,96400.0,28.0069,28.0069,27.9753,27.9832,96400.0
2014-04-30 14:30:00,35.51,35.55,35.51,35.55,308100.0,27.9832,28.0147,27.9832,28.0147,308100.0
2014-04-30 14:40:00,35.55,35.65,35.55,35.65,154900.0,28.0147,28.0936,28.0147,28.0936,154900.0
2014-04-30 14:50:00,35.65,35.66,35.61,35.62,146500.0,28.0936,28.1014,28.062,28.0699,146500.0
2014-04-30 15:00:00,35.61,35.63,35.58,35.59,129000.0,28.062,28.0778,28.0384,28.0463,129000.0
2014-04-30 15:10:00,35.6,35.62,35.55,35.57,132300.0,28.0541,28.0699,28.0147,28.0305,132300.0
2014-04-30 15:20:00,35.57,35.65,35.56,35.64,150600.0,28.0305,28.0936,28.0226,28.0857,150600.0
2014-04-30 15:30:00,35.64,35.66,35.62,35.65,212000.0,28.0857,28.1014,28.0699,28.0936,212000.0
2014-04-30 15:40:00,35.66,35.71,35.63,35.66,320800.0,28.1014,28.1408,28.0778,28.1014,320800.0
2014-04-30 15:50:00,35.65,35.68,35.63,35.66,579400.0,28.0936,28.1172,28.0778,28.1014,579400.0
2014-05-01 09:30:00,35.78,35.79,35.47,35.5,225100.0,28.196,28.2039,27.9517,27.9753,225100.0
2014-05-01 09:40:00,35.51,35.6,35.5,35.6,75200.0,27.9832,28.0541,27.9753,28.0541,75200.0
2014-05-01 09:50:00,35.6,35.6,35.49,35.54,120000.0,28.0541,28.0541,27.9675,28.0069,120000.0
2014-05-01 10:00:00,35.53,35.55,35.44,35.45,113000.0,27.999,28.0147,27.9281,27.9359,113000.0
2014-05-01 10:10:00,35.45,35.47,35.35,35.37,126300.0,27.9359,27.9517,27.8571,27.8729,126300.0
2014-05-01 10:20:00,35.38,35.45,35.35,35.43,81700.0,27.8808,27.9359,27.8571,27.9202,81700.0
2014-05-01 10:30:00,35.43,35.47,35.42,35.44,75800.0,27.9202,27.9517,27.9123,27.9281,75800.0
2014-05-01 10:40:00,35.43,35.44,35.38,35.39,91400.0,27.9202,27.9281,27.8808,27.8887,91400.0
2014-05-01 10:50:00,35.39,35.4,35.34,35.35,147600.0,27.8887,27.8965,27.8493,27.8571,147600.0
2014-05-01 11:00:00,35.36,35.4,35.36,35.4,70000.0,27.865,27.8965,27.865,27.8965,70000.0
2014-05-01 11:10:00,35.4,35.4,35.38,35.4,93400.0,27.8965,27.8965,27.8808,27.8965,93400.0
2014-05-01 11:20:00,35.4,35.43,35.38,35.43,98800.0,27.8965,27.9202,27.8808,27.9202,98800.0
2014-05-01 11:30:00,35.43,35.47,35.41,35.47,104800.0,27.9202,27.9517,27.9044,27.9517,104800.0
2014-05-01 11:40:00,35.46,35.49,35.45,35.48,99300.0,27.9438,27.9675,27.9359,27.9596,99300.0
2014-05-01 11:50:00,35.48,35.49,35.41,35.42,92300.0,27.9596,27.9675,27.9044,27.9123,92300.0
2014-05-01 12:00:00,35.41,35.46,35.41,35.46,52300.0,27.9044,27.9438,27.9044,27.9438,52300.0
2014-05-01 12:10:00,35.46,35.49,35.45,35.48,49600.0,27.9438,27.9675,27.9359,27.9596,49600.0
2014-05-01 12:20:00,35.47,35.49,35.47,35.48,82300.0,27.9517,27.9675,27.9517,27.9596,82300.0
2014-05-01 12:30:00,35.48,35.48,35.46,35.47,57300.0,27.9596,27.9596,27.9438,27.9517,57300.0
2014-05-01 12:40:00,35.47,35.53,35.47,35.52,75600.0,27.9517,27.999,27.9517,27.9911,75600.0
2014-05-01 12:50:00,35.51,35.53,35.49,35.5,71200.0,27.9832,27.999,27.9675,27.9753,71200.0
2014-05-01 13:00:00,35.51,35.54,35.5,35.54,49400.0,27.9832,28.0069,27.9753,28.0069,49400.0
2014-05-01 13:10:00,35.53,35.55,35.52,35.55,82600.0,27.999,28.0147,27.9911,28.0147,82600.0
2014-05-01 13:20:00,35.55,35.6,35.54,35.6,135300.0,28.0147,28.0541,28.0069,28.0541,135300.0
2014-05-01 13:30:00,35.59,35.63,35.57,35.62,81000.0,28.0463,28.0778,28.0305,28.0699,81000.0
2014-05-01 13:40:00,35.62,35.62,35.57,35.58,73900.0,28.0699,28.0699,28.0305,28.0384,73900.0
2014-05-01 13:50:00,35.57,35.58,35.53,35.55,61000.0,28.0305,28.0384,27.999,28.0147,61000.0
2014-05-01 14:00:00,35.55,35.6,35.54,35.6,63300.0,28.0147,28.0541,28.0069,28.0541,63300.0
2014-05-01 14:10:00,35.6,35.61,35.59,35.6,59400.0,28.0541,28.062,28.0463,28.0541,59400.0
2014-05-01 14:20:00,35.61,35.64,35.59,35.64,48000.0,28.062,28.0857,28.0463,28.0857,48000.0
2014-05-01 14:30:00,35.64,35.65,35.6,35.6,61000.0,28.0857,28.0936,28.0541,28.0541,61000.0
2014-05-01 14:40:00,35.6,35.63,35.58,35.62,111700.0,28.0541,28.0778,28.0384,28.0699,111700.0
2014-05-01 14:50:00,35.62,35.63,35.58,35.61,81500.0,28.0699,28.0778,28.0384,28.062,81500.0
2014-05-01 15:00:00,35.61,35.62,35.59,35.62,65600.0,28.062,28.0699,28.0463,28.0699,65600.0
2014-05-01 15:10:00,35.62,35.66,35.6,35.64,124600.0,28.0699,28.1014,28.0541,28.0857,124600.0
2014-05-01 15:20:00,35.65,35.67,35.61,35.61,118100.0,28.0936,28.1093,28.062,28.062,118100.0
2014-05-01 15:30:00,35.6,35.64,35.59,35.59,164700.0,28.0541,28.0857,28.0463,28.0463,164700.0
2014-05-01 15:40:00,35.59,35.62,35.59,35.61,154500.0,28.0463,28.0699,28.0463,28.062,154500.0
2014-05-01 15:50:00,35.61,35.65,35.59,35.63,357600.0,28.062,28.0936,28.0463,28.0778,357600.0
2014-05-02 09:30:00,35.74,35.95,35.58,35.61,402800.0,28.1645,28.33,28.0384,28.062,402800.0
2014-05-02 09:40:00,35.62,35.69,35.6,35.63,128800.0,28.0699,28.1251,28.0541,28.0778,128800.0
2014-05-02 09:50:00,35.62,35.69,35.53,35.59,110300.0,28.0699,28.1251,27.999,28.0463,110300.0
2014-05-02 10:00:00,35.59,35.6,35.5,35.58,174300.0,28.0463,28.0541,27.9753,28.0384,174300.0
2014-05-02 10:10:00,35.59,35.61,35.56,35.58,109600.0,28.0463,28.062,28.0226,28.0384,109600.0
2014-05-02 10:20:00,35.58,35.6,35.53,35.57,160100.0,28.0384,28.0541,27.999,28.0305,160100.0
2014-05-02 10:30:00,35.55,35.6,35.53,35.58,127000.0,28.0147,28.0541,27.999,28.0384,127000.0
2014-05-02 10:40:00,35.58,35.59,35.38,35.38,226700.0,28.0384,28.0463,27.8808,27.8808,226700.0
2014-05-02 10:50:00,35.39,35.46,35.37,35.43,154600.0,27.8887,27.9438,27.8729,27.9202,154600.0
2014-05-02 11:00:00,35.43,35.45,35.38,35.38,121300.0,27.9202,27.9359,27.8808,27.8808,121300.0
2014-05-02 11:10:00,35.38,35.43,35.38,35.4,115300.0,27.8808,27.9202,27.8808,27.8965,115300.0
2014-05-02 11:20:00,35.39,35.41,35.36,35.37,83200.0,27.8887,27.9044,27.865,27.8729,83200.0
2014-05-02 11:30:00,35.37,35.42,35.37,35.41,74400.0,27.8729,27.9123,27.8729,27.9044,74400.0
2014-05-02 11:40:00,35.41,35.45,35.39,35.44,62600.0,27.9044,27.9359,27.8887,27.9281,62600.0
2014-05-02 11:50:00,35.45,35.49,35.43,35.46,96800.0,27.9359,27.9675,27.9202,27.9438,96800.0
2014-05-02 12:00:00,35.46,35.47,35.42,35.43,105400.0,27.9438,27.9517,27.9123,27.9202,105400.0
2014-05-02 12:10:00,35.43,35.45,35.41,35.42,111600.0,27.9202,27.9359,27.9044,27.9123,111600.0
2014-05-02 12:20:00,35.42,35.45,35.41,35.44,59400.0,27.9123,27.9359,27.9044,27.9281,59400.0
2014-05-02 12:30:00,35.44,35.47,35.43,35.47,76900.0,27.9281,27.9517,27.9202,27.9517,76900.0
2014-05-02 12:40:00,35.47,35.48,35.45,35.47,44200.0,27.9517,27.9596,27.9359,27.9517,44200.0
2014-05-02 12:50:00,35.48,35.48,35.46,35.46,148900.0,27.9596,27.9596,27.9438,27.9438,148900.0
2014-05-02 13:00:00,35.47,35.53,35.47,35.48,168400.0,27.9517,27.999,27.9517,27.9596,168400.0
2014-05-02 13:10:00,35.48,35.52,35.47,35.48,123800.0,27.9596,27.9911,27.9517,27.9596,123800.0
2014-05-02 13:20:00,35.48,35.5,35.45,35.46,47400.0,27.9596,27.9753,27.9359,27.9438,47400.0
2014-05-02 13:30:00,35.46,35.5,35.45,35.47,66900.0,27.9438,27.9753,27.9359,27.9517,66900.0
2014-05-02 13:40:00,35.48,35.51,35.47,35.5,91200.0,27.9596,27.9832,27.9517,27.9753,91200.0
2014-05-02 13:50:00,35.5,35.5,35.46,35.46,57400.0,27.9753,27.9753,27.9438,27.9438,57400.0
2014-05-02 14:00:00,35.46,35.49,35.42,35.46,83400.0,27.9438,27.9675,27.9123,27.9438,83400.0
2014-05-02 14:10:00,35.46,35.54,35.45,35.52,208000.0,27.9438,28.0069,27.9359,27.9911,208000.0
2014-05-02 14:20:00,35.53,35.54,35.5,35.52,74800.0,27.999,28.0069,27.9753,27.9911,74800.0
2014-05-02 14:30:00,35.51,35.57,35.51,35.56,143100.0,27.9832,28.0305,27.9832,28.0226,143100.0
2014-05-02 14:40:00,35.55,35.56,35.52,35.53,85800.0,28.0147,28.0226,27.9911,27.999,85800.0
2014-05-02 14:50:00,35.52,35.55,35.52,35.52,65000.0,27.9911,28.0147,27.9911,27.9911,65000.0
2014-05-02 15:00:00,35.53,35.56,35.52,35.56,161300.0,27.999,28.0226,27.9911,28.0226,161300.0
2014-05-02 15:10:00,35.56,35.56,35.53,35.53,83100.0,28.0226,28.0226,27.999,27.999,83100.0
2014-05-02 15:20:00,35.54,35.54,35.51,35.52,138000.0,28.0069,28.0069,27.9832,27.9911,138000.0
2014-05-02 15:30:00,35.52,35.52,35.45,35.48,246800.0,27.9911,27.9911,27.9359,27.9596,246800.0
2014-05-02 15:40:00,35.48,35.49,35.46,35.49,239800.0,27.9596,27.9675,27.9438,27.9675,239800.0
2014-05-02 15:50:00,35.49,35.53,35.47,35.47,699600.0,27.9675,27.999,27.9517,27.9517,699600.0
2014-05-05 09:30:00,35.29,35.4,35.27,35.37,347900.0,27.8099,27.8965,27.7941,27.8729,347900.0
2014-05-05 09:40:00,35.38,35.46,35.34,35.4,203500.0,27.8808,27.9438,27.8493,27.8965,203500.0
2014-05-05 09:50:00,35.41,35.49,35.39,35.48,137700.0,27.9044,27.9675,27.8887,27.9596,137700.0
2014-05-05 10:00:00,35.49,35.49,35.44,35.46,138200.0,27.9675,27.9675,27.9281,27.9438,138200.0
2014-05-05 10:10:00,35.46,35.5,35.45,35.49,182900.0,27.9438,27.9753,27.9359,27.9675,182900.0
2014-05-05 10:20:00,35.49,35.55,35.48,35.52,178500.0,27.9675,28.0147,27.9596,27.9911,178500.0
2014-05-05 10:30:00,35.53,35.56,35.52,35.54,74700.0,27.999,28.0226,27.9911,28.0069,74700.0
2014-05-05 10:40:00,35.54,35.61,35.54,35.6,112500.0,28.0069,28.062,28.0069,28.0541,112500.0
2014-05-05 10:50:00,35.6,35.61,35.56,35.57,84200.0,28.0541,28.062,28.0226,28.0305,84200.0
2014-05-05 11:00:00,35.57,35.62,35.56,35.61,143900.0,28.0305,28.0699,28.0226,28.062,143900.0
2014-05-05 11:10:00,35.61,35.63,35.57,35.59,79600.0,28.062,28.0778,28.0305,28.0463,79600.0
2014-05-05 11:20:00,35.59,35.64,35.59,35.61,101000.0,28.0463,28.0857,28.0463,28.062,101000.0
2014-05-05 11:30:00,35.61,35.66,35.61,35.64,97300.0,28.062,28.1014,28.062,28.0857,97300.0
2014-05-05 11:40:00,35.65,35.68,35.61,35.61,83900.0,28.0936,28.1172,28.062,28.062,83900.0
2014-05-05 11:50:00,35.61,35.62,35.59,35.61,260900.0,28.062,28.0699,28.0463,28.062,260900.0
2014-05-05 12:00:00,35.61,35.62,35.59,35.6,59700.0,28.062,28.0699,28.0463,28.0541,59700.0
2014-05-05 12:10:00,35.59,35.61,35.58,35.59,54700.0,28.0463,28.062,28.0384,28.0463,54700.0
2014-05-05 12:20:00,35.58,35.59,35.57,35.58,44500.0,28.0384,28.0463,28.0305,28.0384,44500.0
2014-05-05 12:30:00,35.57,35.59,35.56,35.58,46200.0,28.0305,28.0463,28.0226,28.0384,46200.0
2014-05-05 12:40:00,35.58,35.58,35.56,35.58,55000.0,28.0384,28.0384,28.0226,28.0384,55000.0
2014-05-05 12:50:00,35.59,35.59,35.53,35.55,56300.0,28.0463,28.0463,27.999,28.0147,56300.0
2014-05-05 13:00:00,35.55,35.57,35.54,35.56,54300.0,28.0147,28.0305,28.0069,28.0226,54300.0
2014-05-05 13:10:00,35.57,35.57,35.54,35.57,57300.0,28.0305,28.0305,28.0069,28.0305,57300.0
2014-05-05 13:20:00,35.57,35.59,35.55,35.57,84800.0,28.0305,28.0463,28.0147,28.0305,84800.0
2014-05-05 13:30:00,35.58,35.59,35.56,35.58,79000.0,28.0384,28.0463,28.0226,28.0384,79000.0
2014-05-05 13:40:00,35.58,35.58,35.57,35.58,16400.0,28.0384,28.0384,28.0305,28.0384,16400.0
2014-05-05 13:50:00,35.58,35.61,35.56,35.59,325700.0,28.0384,28.062,28.0226,28.0463,325700.0
2014-05-05 14:00:00,35.59,35.63,35.59,35.61,78200.0,28.0463,28.0778,28.0463,28.062,78200.0
2014-05-05 14:10:00,35.61,35.63,35.59,35.61,56400.0,28.062,28.0778,28.0463,28.062,56400.0
2014-05-05 14:20:00,35.61,35.61,35.6,35.61,50000.0,28.062,28.062,28.0541,28.062,50000.0
2014-05-05 14:30:00,35.61,35.61,35.6,35.61,91200.0,28.062,28.062,28.0541,28.062,91200.0
2014-05-05 14:40:00,35.61,35.66,35.6,35.64,62100.0,28.062,28.1014,28.0541,28.0857,62100.0
2014-05-05 14:50:00,35.65,35.66,35.63,35.65,78500.0,28.0936,28.1014,28.0778,28.0936,78500.0
2014-05-05 15:00:00,35.64,35.65,35.61,35.64,72400.0,28.0857,28.0936,28.062,28.0857,72400.0
2014-05-05 15:10:00,35.64,35.65,35.63,35.65,73100.0,28.0857,28.0936,28.0778,28.0936,73100.0
2014-05-05 15:20:00,35.65,35.65,35.64,35.64,181200.0,28.0936,28.0936,28.0857,28.0857,181200.0
2014-05-05 15:30:00,35.65,35.66,35.62,35.63,148700.0,28.0936,28.1014,28.0699,28.0778,148700.0
2014-05-05 15:40:00,35.63,35.63,35.6,35.63,112000.0,28.0778,28.0778,28.0541,28.0778,112000.0
2014-05-05 15:50:00,35.63,35.65,35.6,35.61,720800.0,28.0778,28.0936,28.0541,28.062,720800.0
2014-05-06 09:30:00,35.51,35.65,35.28,35.46,235800.0,27.9832,28.0936,27.802,27.9438,235800.0
2014-05-06 09:40:00,35.46,35.46,35.37,35.42,154800.0,27.9438,27.9438,27.8729,27.9123,154800.0
2014-05-06 09:50:00,35.42,35.45,35.34,35.45,118800.0,27.9123,27.9359,27.8493,27.9359,118800.0
2014-05-06 10:00:00,35.45,35.45,35.33,35.36,235500.0,27.9359,27.9359,27.8414,27.865,235500.0
2014-05-06 10:10:00,35.36,35.43,35.34,35.39,108000.0,27.865,27.9202,27.8493,27.8887,108000.0
2014-05-06 10:20:00,35.4,35.47,35.39,35.47,109600.0,27.8965,27.9517,27.8887,27.9517,109600.0
2014-05-06 10:30:00,35.48,35.59,35.48,35.56,122700.0,27.9596,28.0463,27.9596,28.0226,122700.0
2014-05-06 10:40:00,35.56,35.59,35.55,35.56,73200.0,28.0226,28.0463,28.0147,28.0226,73200.0
2014-05-06 10:50:00,35.56,35.56,35.51,35.51,84100.0,28.0226,28.0226,27.9832,27.9832,84100.0
2014-05-06 11:00:00,35.51,35.53,35.44,35.47,112700.0,27.9832,27.999,27.9281,27.9517,112700.0
2014-05-06 11:10:00,35.47,35.48,35.43,35.44,88700.0,27.9517,27.9596,27.9202,27.9281,88700.0
2014-05-06 11:20:00,35.44,35.48,35.41,35.42,103500.0,27.9281,27.9596,27.9044,27.9123,103500.0
2014-05-06 11:30:00,35.42,35.51,35.42,35.51,101400.0,27.9123,27.9832,27.9123,27.9832,101400.0
2014-05-06 11:40:00,35.51,35.52,35.47,35.48,47400.0,27.9832,27.9911,27.9517,27.9596,47400.0
2014-05-06 11:50:00,35.49,35.53,35.48,35.53,58000.0,27.9675,27.999,27.9596,27.999,58000.0
2014-05-06 12:00:00,35.53,35.54,35.51,35.53,59500.0,27.999,28.0069,27.9832,27.999,59500.0
2014-05-06 12:10:00,35.53,35.53,35.41,35.41,55300.0,27.999,27.999,27.9044,27.9044,55300.0
2014-05-06 12:20:00,35.42,35.45,35.41,35.42,75900.0,27.9123,27.9359,27.9044,27.9123,75900.0
2014-05-06 12:30:00,35.43,35.46,35.43,35.45,42000.0,27.9202,27.9438,27.9202,27.9359,42000.0
2014-05-06 12:40:00,35.45,35.48,35.44,35.45,70100.0,27.9359,27.9596,27.9281,27.9359,70100.0
2014-05-06 12:50:00,35.45,35.46,35.43,35.45,34100.0,27.9359,27.9438,27.9202,27.9359,34100.0
2014-05-06 13:00:00,35.46,35.46,35.38,35.38,95500.0,27.9438,27.9438,27.8808,27.8808,95500.0
2014-05-06 13:10:00,35.38,35.41,35.37,35.37,61700.0,27.8808,27.9044,27.8729,27.8729,61700.0
2014-05-06 13:20:00,35.37,35.38,35.33,35.33,94300.0,27.8729,27.8808,27.8414,27.8414,94300.0
2014-05-06 13:30:00,35.34,35.37,35.3,35.32,107000.0,27.8493,27.8729,27.8177,27.8335,107000.0
2014-05-06 13:40:00,35.31,35.34,35.25,35.26,126600.0,27.8256,27.8493,27.7783,27.7862,126600.0
2014-05-06 13:50:00,35.26,35.3,35.22,35.23,101300.0,27.7862,27.8177,27.7547,27.7626,101300.0
2014-05-06 14:00:00,35.24,35.26,35.18,35.25,142000.0,27.7705,27.7862,27.7232,27.7783,142000.0
2014-05-06 14:10:00,35.25,35.27,35.23,35.27,101600.0,27.7783,27.7941,27.7626,27.7941,101600.0
2014-05-06 14:20:00,35.26,35.27,35.22,35.24,82600.0,27.7862,27.7941,27.7547,27.7705,82600.0
2014-05-06 14:30:00,35.23,35.26,35.2,35.22,84800.0,27.7626,27.7862,27.7389,27.7547,84800.0
2014-05-06 14:40:00,35.23,35.26,35.22,35.23,96600.0,27.7626,27.7862,27.7547,27.7626,96600.0
2014-05-06 14:50:00,35.23,35.25,35.22,35.23,80900.0,27.7626,27.7783,27.7547,27.7626,80900.0
2014-05-06 15:00:00,35.23,35.26,35.19,35.26,154600.0,27.7626,27.7862,27.7311,27.7862,154600.0
2014-05-06 15:10:00,35.26,35.29,35.24,35.27,165900.0,27.7862,27.8099,27.7705,27.7941,165900.0
2014-05-06 15:20:00,35.27,35.3,35.27,35.29,246500.0,27.7941,27.8177,27.7941,27.8099,246500.0
2014-05-06 15:30:00,35.29,35.33,35.29,35.32,243600.0,27.8099,27.8414,27.8099,27.8335,243600.0
2014-05-06 15:40:00,35.32,35.33,35.25,35.29,280800.0,27.8335,27.8414,27.7783,27.8099,280800.0
2014-05-06 15:50:00,35.29,35.3,35.18,35.23,977900.0,27.8099,27.8177,27.7232,27.7626,977900.0
2014-05-07 09:30:00,37.55,38.47,37.5,38.37,2322200.0,29.5908,30.3158,29.5514,30.237,2322200.0
2014-05-07 09:40:00,38.37,38.37,37.71,38.02,1740800.0,30.237,30.237,29.7169,29.9612,1740800.0
2014-05-07 09:50:00,38.02,38.3,37.91,37.99,967400.0,29.9612,30.1819,29.8745,29.9376,967400.0
2014-05-07 10:00:00,38.0,38.04,37.82,37.91,1200900.0,29.9454,29.977,29.8036,29.8745,1200900.0
2014-05-07 10:10:00,37.91,38.18,37.69,37.96,1146700.0,29.8745,30.0873,29.7011,29.9139,1146700.0
2014-05-07 10:20:00,37.95,38.01,37.81,37.93,780500.0,29.906,29.9533,29.7957,29.8903,780500.0
2014-05-07 10:30:00,37.93,37.96,37.62,37.81,722600.0,29.8903,29.9139,29.646,29.7957,722600.0
2014-05-07 10:40:00,37.82,38.07,37.82,38.06,739500.0,29.8036,30.0006,29.8036,29.9927,739500.0
2014-05-07 10:50:00,38.07,38.13,37.81,37.83,715600.0,30.0006,30.0479,29.7957,29.8115,715600.0
2014-05-07 11:00:00,37.84,37.84,37.64,37.78,537800.0,29.8194,29.8194,29.6617,29.7721,537800.0
2014-05-07 11:10:00,37.78,37.79,37.62,37.7,376000.0,29.7721,29.78,29.646,29.709,376000.0
2014-05-07 11:20:00,37.69,37.8,37.64,37.78,357400.0,29.7011,29.7878,29.6617,29.7721,357400.0
2014-05-07 11:30:00,37.76,37.94,37.72,37.86,626900.0,29.7563,29.8982,29.7248,29.8351,626900.0
2014-05-07 11:40:00,37.87,37.88,37.67,37.72,398100.0,29.843,29.8509,29.6854,29.7248,398100.0
2014-05-07 11:50:00,37.72,37.93,37.71,37.86,352200.0,29.7248,29.8903,29.7169,29.8351,352200.0
2014-05-07 12:00:00,37.87,38.0,37.74,37.77,371000.0,29.843,29.9454,29.7405,29.7642,371000.0
2014-05-07 12:10:00,37.76,37.94,37.74,37.94,505900.0,29.7563,29.8982,29.7405,29.8982,505900.0
2014-05-07 12:20:00,37.94,38.08,37.94,38.01,293700.0,29.8982,30.0085,29.8982,29.9533,293700.0
2014-05-07 12:30:00,38.02,38.11,37.95,37.97,335200.0,29.9612,30.0321,29.906,29.9218,335200.0
2014-05-07 12:40:00,37.97,37.97,37.69,37.72,591400.0,29.9218,29.9218,29.7011,29.7248,591400.0
2014-05-07 12:50:00,37.72,37.95,37.63,37.92,380800.0,29.7248,29.906,29.6539,29.8824,380800.0
2014-05-07 13:00:00,37.9,37.95,37.71,37.79,237300.0,29.8666,29.906,29.7169,29.78,237300.0
2014-05-07 13:10:00,37.79,37.87,37.7,37.87,263400.0,29.78,29.843,29.709,29.843,263400.0
2014-05-07 13:20:00,37.87,37.95,37.75,37.91,208200.0,29.843,29.906,29.7484,29.8745,208200.0
2014-05-07 13:30:00,37.91,38.01,37.9,38.0,258800.0,29.8745,29.9533,29.8666,29.9454,258800.0
2014-05-07 13:40:00,38.0,38.0,37.87,37.9,183500.0,29.9454,29.9454,29.843,29.8666,183500.0
2014-05-07 13:50:00,37.9,37.95,37.82,37.89,263900.0,29.8666,29.906,29.8036,29.8588,263900.0
2014-05-07 14:00:00,37.89,37.92,37.81,37.91,234100.0,29.8588,29.8824,29.7957,29.8745,234100.0
2014-05-07 14:10:00,37.92,38.01,37.91,38.0,221700.0,29.8824,29.9533,29.8745,29.9454,221700.0
2014-05-07 14:20:00,38.0,38.01,37.96,37.98,286500.0,29.9454,29.9533,29.9139,29.9297,286500.0
2014-05-07 14:30:00,37.98,38.04,37.88,37.94,267400.0,29.9297,29.977,29.8509,29.8982,267400.0
2014-05-07 14:40:00,37.94,38.07,37.93,38.01,530300.0,29.8982,30.0006,29.8903,29.9533,530300.0
2014-05-07 14:50:00,38.01,38.09,37.99,38.06,284000.0,29.9533,30.0164,29.9376,29.9927,284000.0
2014-05-07 15:00:00,38.05,38.08,38.02,38.05,273900.0,29.9848,30.0085,29.9612,29.9848,273900.0
2014-05-07 15:10:00,38.05,38.07,37.96,37.98,763200.0,29.9848,30.0006,29.9139,29.9297,763200.0
2014-05-07 15:20:00,37.98,38.12,37.96,38.07,550900.0,29.9297,30.04,29.9139,30.0006,550900.0
2014-05-07 15:30:00,38.08,38.1,37.99,38.0,411400.0,30.0085,30.0242,29.9376,29.9454,411400.0
2014-05-07 15:40:00,38.0,38.12,37.98,38.1,745900.0,29.9454,30.04,29.9297,30.0242,745900.0
2014-05-07 15:50:00,38.1,38.19,38.06,38.1,1301600.0,30.0242,30.0952,29.9927,30.0242,1301600.0
2014-05-08 09:30:00,37.75,38.0,37.7,37.93,1000900.0,29.7484,29.9454,29.709,29.8903,1000900.0
2014-05-08 09:40:00,37.93,38.12,37.87,38.08,814700.0,29.8903,30.04,29.843,30.0085,814700.0
2014-05-08 09:50:00,38.08,38.11,37.76,37.8,491200.0,30.0085,30.0321,29.7563,29.7878,491200.0
2014-05-08 10:00:00,37.81,38.02,37.76,38.0,529800.0,29.7957,29.9612,29.7563,29.9454,529800.0
2014-05-08 10:10:00,38.01,38.07,37.9,37.91,368200.0,29.9533,30.0006,29.8666,29.8745,368200.0
2014-05-08 10:20:00,37.91,38.08,37.91,38.05,316600.0,29.8745,30.0085,29.8745,29.9848,316600.0
2014-05-08 10:30:00,38.05,38.05,37.89,37.92,255500.0,29.9848,29.9848,29.8588,29.8824,255500.0
2014-05-08 10:40:00,37.93,38.05,37.9,37.95,299200.0,29.8903,29.9848,29.8666,29.906,299200.0
2014-05-08 10:50:00,37.95,37.99,37.9,37.9,175900.0,29.906,29.9376,29.8666,29.8666,175900.0
2014-05-08 11:00:00,37.91,37.91,37.85,37.87,156400.0,29.8745,29.8745,29.8272,29.843,156400.0
2014-05-08 11:10:00,37.87,37.89,37.79,37.81,167600.0,29.843,29.8588,29.78,29.7957,167600.0
2014-05-08 11:20:00,37.81,37.83,37.75,37.75,131600.0,29.7957,29.8115,29.7484,29.7484,131600.0
2014-05-08 11:30:00,37.75,37.88,37.75,37.84,182100.0,29.7484,29.8509,29.7484,29.8194,182100.0
2014-05-08 11:40:00,37.84,37.9,37.83,37.88,168600.0,29.8194,29.8666,29.8115,29.8509,168600.0
2014-05-08 11:50:00,37.88,37.92,37.8,37.83,189300.0,29.8509,29.8824,29.7878,29.8115,189300.0
2014-05-08 12:00:00,37.83,37.91,37.82,37.9,277300.0,29.8115,29.8745,29.8036,29.8666,277300.0
2014-05-08 12:10:00,37.91,37.96,37.88,37.95,209100.0,29.8745,29.9139,29.8509,29.906,209100.0
2014-05-08 12:20:00,37.96,38.05,37.95,38.04,145300.0,29.9139,29.9848,29.906,29.977,145300.0
2014-05-08 12:30:00,38.04,38.09,38.03,38.09,203900.0,29.977,30.0164,29.9691,30.0164,203900.0
2014-05-08 12:40:00,38.08,38.11,38.05,38.08,207000.0,30.0085,30.0321,29.9848,30.0085,207000.0
2014-05-08 12:50:00,38.08,38.1,38.04,38.05,245400.0,30.0085,30.0242,29.977,29.9848,245400.0
2014-05-08 13:00:00,38.05,38.05,38.0,38.01,149700.0,29.9848,29.9848,29.9454,29.9533,149700.0
2014-05-08 13:10:00,38.01,38.01,37.94,37.94,336900.0,29.9533,29.9533,29.8982,29.8982,336900.0
2014-05-08 13:20:00,37.94,37.95,37.91,37.93,134300.0,29.8982,29.906,29.8745,29.8903,134300.0
2014-05-08 13:30:00,37.94,37.94,37.87,37.87,145800.0,29.8982,29.8982,29.843,29.843,145800.0
2014-05-08 13:40:00,37.87,38.02,37.85,37.98,199900.0,29.843,29.9612,29.8272,29.9297,199900.0
2014-05-08 13:50:00,37.98,37.99,37.9,37.97,541300.0,29.9297,29.9376,29.8666,29.9218,541300.0
2014-05-08 14:00:00,37.98,37.98,37.87,37.94,216000.0,29.9297,29.9297,29.843,29.8982,216000.0
2014-05-08 14:10:00,37.94,37.95,37.89,37.92,209000.0,29.8982,29.906,29.8588,29.8824,209000.0
2014-05-08 14:20:00,37.92,37.93,37.85,37.88,137700.0,29.8824,29.8903,29.8272,29.8509,137700.0
2014-05-08 14:30:00,37.88,37.89,37.8,37.8,189700.0,29.8509,29.8588,29.7878,29.7878,189700.0
2014-05-08 14:40:00,37.8,37.81,37.72,37.74,537400.0,29.7878,29.7957,29.7248,29.7405,537400.0
2014-05-08 14:50:00,37.74,37.79,37.7,37.76,368900.0,29.7405,29.78,29.709,29.7563,368900.0
2014-05-08 15:00:00,37.75,37.76,37.67,37.71,299200.0,29.7484,29.7563,29.6854,29.7169,299200.0
2014-05-08 15:10:00,37.7,37.71,37.64,37.65,600600.0,29.709,29.7169,29.6617,29.6696,600600.0
2014-05-08 15:20:00,37.65,37.68,37.64,37.66,270600.0,29.6696,29.6933,29.6617,29.6775,270600.0
2014-05-08 15:30:00,37.65,37.77,37.61,37.72,988700.0,29.6696,29.7642,29.6381,29.7248,988700.0
2014-05-08 15:40:00,37.72,37.75,37.66,37.73,575200.0,29.7248,29.7484,29.6775,29.7327,575200.0
2014-05-08 15:50:00,37.74,37.81,37.73,37.79,1005600.0,29.7405,29.7957,29.7327,29.78,1005600.0
2014-05-09 09:30:00,37.62,37.76,37.59,37.71,825300.0,29.646,29.7563,29.6223,29.7169,825300.0
2014-05-09 09:40:00,37.71,37.74,37.63,37.68,257800.0,29.7169,29.7405,29.6539,29.6933,257800.0
2014-05-09 09:50:00,37.68,37.7,37.58,37.64,205200.0,29.6933,29.709,29.6145,29.6617,205200.0
2014-05-09 10:00:00,37.64,37.67,37.58,37.59,259400.0,29.6617,29.6854,29.6145,29.6223,259400.0
2014-05-09 10:10:00,37.59,37.62,37.58,37.62,426300.0,29.6223,29.646,29.6145,29.646,426300.0
2014-05-09 10:20:00,37.62,37.73,37.62,37.69,277200.0,29.646,29.7327,29.646,29.7011,277200.0
2014-05-09 10:30:00,37.69,37.73,37.66,37.69,204100.0,29.7011,29.7327,29.6775,29.7011,204100.0
2014-05-09 10:40:00,37.68,37.71,37.64,37.65,299800.0,29.6933,29.7169,29.6617,29.6696,299800.0
2014-05-09 10:50:00,37.65,37.65,37.57,37.63,176400.0,29.6696,29.6696,29.6066,29.6539,176400.0
2014-05-09 11:00:00,37.62,37.62,37.52,37.54,147800.0,29.646,29.646,29.5672,29.5829,147800.0
2014-05-09 11:10:00,37.53,37.58,37.53,37.58,131600.0,29.5751,29.6145,29.5751,29.6145,131600.0
2014-05-09 11:20:00,37.58,37.75,37.58,37.75,338100.0,29.6145,29.7484,29.6145,29.7484,338100.0
2014-05-09 11:30:00,37.75,37.77,37.69,37.7,242100.0,29.7484,29.7642,29.7011,29.709,242100.0
2014-05-09 11:40:00,37.7,37.82,37.7,37.82,162300.0,29.709,29.8036,29.709,29.8036,162300.0
2014-05-09 11:50:00,37.82,37.82,37.75,37.75,86400.0,29.8036,29.8036,29.7484,29.7484,86400.0
2014-05-09 12:00:00,37.75,37.8,37.75,37.78,117000.0,29.7484,29.7878,29.7484,29.7721,117000.0
2014-05-09 12:10:00,37.78,37.81,37.75,37.81,88700.0,29.7721,29.7957,29.7484,29.7957,88700.0
2014-05-09 12:20:00,37.81,37.83,37.74,37.75,198400.0,29.7957,29.8115,29.7405,29.7484,198400.0
2014-05-09 12:30:00,37.75,37.8,37.72,37.78,128500.0,29.7484,29.7878,29.7248,29.7721,128500.0
2014-05-09 12:40:00,37.79,37.86,37.77,37.8,203700.0,29.78,29.8351,29.7642,29.7878,203700.0
2014-05-09 12:50:00,37.8,37.81,37.77,37.77,108800.0,29.7878,29.7957,29.7642,29.7642,108800.0
2014-05-09 13:00:00,37.78,37.81,37.77,37.79,105600.0,29.7721,29.7957,29.7642,29.78,105600.0
2014-05-09 13:10:00,37.79,37.81,37.78,37.8,111500.0,29.78,29.7957,29.7721,29.7878,111500.0
2014-05-09 13:20:00,37.8,37.82,37.75,37.75,88100.0,29.7878,29.8036,29.7484,29.7484,88100.0
2014-05-09 13:30:00,37.75,37.77,37.73,37.75,222600.0,29.7484,29.7642,29.7327,29.7484,222600.0
2014-05-09 13:40:00,37.74,37.75,37.71,37.72,67200.0,29.7405,29.7484,29.7169,29.7248,67200.0
2014-05-09 13:50:00,37.71,37.76,37.71,37.73,72900.0,29.7169,29.7563,29.7169,29.7327,72900.0
2014-05-09 14:00:00,37.73,37.75,37.69,37.7,141300.0,29.7327,29.7484,29.7011,29.709,141300.0
2014-05-09 14:10:00,37.7,37.7,37.63,37.66,101500.0,29.709,29.709,29.6539,29.6775,101500.0
2014-05-09 14:20:00,37.66,37.71,37.65,37.66,222500.0,29.6775,29.7169,29.6696,29.6775,222500.0
2014-05-09 14:30:00,37.67,37.72,37.66,37.7,216000.0,29.6854,29.7248,29.6775,29.709,216000.0
2014-05-09 14:40:00,37.7,37.71,37.68,37.7,148800.0,29.709,29.7169,29.6933,29.709,148800.0
2014-05-09 14:50:00,37.71,37.72,37.7,37.72,101700.0,29.7169,29.7248,29.709,29.7248,101700.0
2014-05-09 15:00:00,37.71,37.77,37.71,37.77,147100.0,29.7169,29.7642,29.7169,29.7642,147100.0
2014-05-09 15:10:00,37.77,37.81,37.77,37.8,103800.0,29.7642,29.7957,29.7642,29.7878,103800.0
2014-05-09 15:20:00,37.8,37.86,37.8,37.86,124100.0,29.7878,29.8351,29.7878,29.8351,124100.0
2014-05-09 15:30:00,37.85,37.91,37.83,37.9,203800.0,29.8272,29.8745,29.8115,29.8666,203800.0
2014-05-09 15:40:00,37.9,37.95,37.89,37.93,230000.0,29.8666,29.906,29.8588,29.8903,230000.0
2014-05-09 15:50:00,37.94,37.97,37.93,37.94,576000.0,29.8982,29.9218,29.8903,29.8982,576000.0
2014-05-12 09:30:00,38.0,38.01,37.66,37.73,618300.0,29.9454,29.9533,29.6775,29.7327,618300.0
2014-05-12 09:40:00,37.74,37.82,37.69,37.79,367000.0,29.7405,29.8036,29.7011,29.78,367000.0
2014-05-12 09:50:00,37.78,37.84,37.65,37.68,429800.0,29.7721,29.8194,29.6696,29.6933,429800.0
2014-05-12 10:00:00,37.69,37.71,37.6,37.63,651100.0,29.7011,29.7169,29.6302,29.6539,651100.0
2014-05-12 10:10:00,37.64,37.66,37.58,37.66,278100.0,29.6617,29.6775,29.6145,29.6775,278100.0
2014-05-12 10:20:00,37.66,37.67,37.47,37.48,244400.0,29.6775,29.6854,29.5278,29.5357,244400.0
2014-05-12 10:30:00,37.49,37.65,37.48,37.65,261200.0,29.5435,29.6696,29.5357,29.6696,261200.0
2014-05-12 10:40:00,37.65,37.68,37.5,37.62,206700.0,29.6696,29.6933,29.5514,29.646,206700.0
2014-05-12 10:50:00,37.62,37.64,37.57,37.57,187900.0,29.646,29.6617,29.6066,29.6066,187900.0
2014-05-12 11:00:00,37.57,37.58,37.52,37.57,186100.0,29.6066,29.6145,29.5672,29.6066,186100.0
2014-05-12 11:10:00,37.57,37.58,37.52,37.52,195400.0,29.6066,29.6145,29.5672,29.5672,195400.0
2014-05-12 11:20:00,37.52,37.52,37.46,37.52,179300.0,29.5672,29.5672,29.5199,29.5672,179300.0
2014-05-12 11:30:00,37.53,37.56,37.5,37.51,145800.0,29.5751,29.5987,29.5514,29.5593,145800.0
2014-05-12 11:40:00,37.51,37.58,37.51,37.55,167900.0,29.5593,29.6145,29.5593,29.5908,167900.0
2014-05-12 11:50:00,37.56,37.56,37.5,37.52,110800.0,29.5987,29.5987,29.5514,29.5672,110800.0
2014-05-12 12:00:00,37.52,37.56,37.52,37.53,113300.0,29.5672,29.5987,29.5672,29.5751,113300.0
2014-05-12 12:10:00,37.54,37.57,37.53,37.56,94000.0,29.5829,29.6066,29.5751,29.5987,94000.0
2014-05-12 12:20:00,37.56,37.58,37.51,37.54,129900.0,29.5987,29.6145,29.5593,29.5829,129900.0
2014-05-12 12:30:00,37.54,37.56,37.51,37.52,169600.0,29.5829,29.5987,29.5593,29.5672,169600.0
2014-05-12 12:40:00,37.51,37.52,37.5,37.51,118700.0,29.5593,29.5672,29.5514,29.5593,118700.0
2014-05-12 12:50:00,37.51,37.54,37.51,37.51,79500.0,29.5593,29.5829,29.5593,29.5593,79500.0
2014-05-12 13:00:00,37.52,37.59,37.5,37.59,141300.0,29.5672,29.6223,29.5514,29.6223,141300.0
2014-05-12 13:10:00,37.59,37.64,37.57,37.61,97300.0,29.6223,29.6617,29.6066,29.6381,97300.0
2014-05-12 13:20:00,37.61,37.62,37.58,37.6,95100.0,29.6381,29.646,29.6145,29.6302,95100.0
2014-05-12 13:30:00,37.59,37.6,37.53,37.54,102900.0,29.6223,29.6302,29.5751,29.5829,102900.0
2014-05-12 13:40:00,37.55,37.57,37.51,37.55,163600.0,29.5908,29.6066,29.5593,29.5908,163600.0
2014-05-12 13:50:00,37.55,37.59,37.54,37.56,51500.0,29.5908,29.6223,29.5829,29.5987,51500.0
2014-05-12 14:00:00,37.56,37.62,37.55,37.6,136700.0,29.5987,29.646,29.5908,29.6302,136700.0
2014-05-12 14:10:00,37.6,37.6,37.53,37.53,112900.0,29.6302,29.6302,29.5751,29.5751,112900.0
2014-05-12 14:20:00,37.53,37.56,37.53,37.55,117800.0,29.5751,29.5987,29.5751,29.5908,117800.0
2014-05-12 14:30:00,37.55,37.61,37.55,37.55,139800.0,29.5908,29.6381,29.5908,29.5908,139800.0
2014-05-12 14:40:00,37.55,37.57,37.54,37.57,78600.0,29.5908,29.6066,29.5829,29.6066,78600.0
2014-05-12 14:50:00,37.57,37.58,37.54,37.57,180100.0,29.6066,29.6145,29.5829,29.6066,180100.0
2014-05-12 15:00:00,37.57,37.6,37.54,37.55,287600.0,29.6066,29.6302,29.5829,29.5908,287600.0
2014-05-12 15:10:00,37.55,37.57,37.54,37.57,278500.0,29.5908,29.6066,29.5829,29.6066,278500.0
2014-05-12 15:20:00,37.57,37.57,37.54,37.54,178100.0,29.6066,29.6066,29.5829,29.5829,178100.0
2014-05-12 15:30:00,37.55,37.56,37.54,37.55,213800.0,29.5908,29.5987,29.5829,29.5908,213800.0
2014-05-12 15:40:00,37.55,37.56,37.54,37.54,239200.0,29.5908,29.5987,29.5829,29.5829,239200.0
2014-05-12 15:50:00,37.54,37.64,37.54,37.59,774100.0,29.5829,29.6617,29.5829,29.6223,774100.0
2014-05-13 09:30:00,37.88,37.97,37.66,37.9,534700.0,29.8509,29.9218,29.6775,29.8666,534700.0
2014-05-13 09:40:00,37.9,37.91,37.81,37.85,300700.0,29.8666,29.8745,29.7957,29.8272,300700.0
2014-05-13 09:50:00,37.86,37.9,37.85,37.9,200500.0,29.8351,29.8666,29.8272,29.8666,200500.0
2014-05-13 10:00:00,37.9,37.91,37.86,37.9,314600.0,29.8666,29.8745,29.8351,29.8666,314600.0
2014-05-13 10:10:00,37.9,37.94,37.87,37.91,191000.0,29.8666,29.8982,29.843,29.8745,191000.0
2014-05-13 10:20:00,37.91,37.93,37.86,37.9,188800.0,29.8745,29.8903,29.8351,29.8666,188800.0
2014-05-13 10:30:00,37.89,37.91,37.83,37.86,205700.0,29.8588,29.8745,29.8115,29.8351,205700.0
2014-05-13 10:40:00,37.86,37.87,37.83,37.85,110300.0,29.8351,29.843,29.8115,29.8272,110300.0
2014-05-13 10:50:00,37.86,37.9,37.84,37.88,76200.0,29.8351,29.8666,29.8194,29.8509,76200.0
2014-05-13 11:00:00,37.88,37.91,37.87,37.91,144500.0,29.8509,29.8745,29.843,29.8745,144500.0
2014-05-13 11:10:00,37.91,37.98,37.9,37.93,222600.0,29.8745,29.9297,29.8666,29.8903,222600.0
2014-05-13 11:20:00,37.92,37.98,37.91,37.92,159700.0,29.8824,29.9297,29.8745,29.8824,159700.0
2014-05-13 11:30:00,37.92,37.98,37.9,37.92,152600.0,29.8824,29.9297,29.8666,29.8824,152600.0
2014-05-13 11:40:00,37.93,37.95,37.89,37.94,167100.0,29.8903,29.906,29.8588,29.8982,167100.0
2014-05-13 11:50:00,37.94,37.95,37.91,37.91,131100.0,29.8982,29.906,29.8745,29.8745,131100.0
2014-05-13 12:00:00,37.91,37.96,37.89,37.93,164500.0,29.8745,29.9139,29.8588,29.8903,164500.0
2014-05-13 12:10:00,37.93,37.96,37.91,37.94,105100.0,29.8903,29.9139,29.8745,29.8982,105100.0
2014-05-13 12:20:00,37.94,37.95,37.9,37.92,146800.0,29.8982,29.906,29.8666,29.8824,146800.0
2014-05-13 12:30:00,37.92,37.93,37.88,37.9,71500.0,29.8824,29.8903,29.8509,29.8666,71500.0
2014-05-13 12:40:00,37.89,37.91,37.87,37.9,146700.0,29.8588,29.8745,29.843,29.8666,146700.0
2014-05-13 12:50:00,37.9,37.92,37.89,37.91,83700.0,29.8666,29.8824,29.8588,29.8745,83700.0
2014-05-13 13:00:00,37.91,37.96,37.89,37.95,179800.0,29.8745,29.9139,29.8588,29.906,179800.0
2014-05-13 13:10:00,37.95,37.95,37.9,37.94,139500.0,29.906,29.906,29.8666,29.8982,139500.0
2014-05-13 13:20:00,37.94,37.94,37.9,37.91,76700.0,29.8982,29.8982,29.8666,29.8745,76700.0
2014-05-13 13:30:00,37.91,37.93,37.87,37.87,97600.0,29.8745,29.8903,29.843,29.843,97600.0
2014-05-13 13:40:00,37.87,37.91,37.86,37.86,146700.0,29.843,29.8745,29.8351,29.8351,146700.0
2014-05-13 13:50:00,37.86,37.89,37.86,37.88,89100.0,29.8351,29.8588,29.8351,29.8509,89100.0
2014-05-13 14:00:00,37.87,37.89,37.86,37.88,95400.0,29.843,29.8588,29.8351,29.8509,95400.0
2014-05-13 14:10:00,37.88,37.92,37.87,37.89,94600.0,29.8509,29.8824,29.843,29.8588,94600.0
2014-05-13 14:20:00,37.9,37.91,37.88,37.89,112200.0,29.8666,29.8745,29.8509,29.8588,112200.0
2014-05-13 14:30:00,37.9,37.95,37.89,37.95,138900.0,29.8666,29.906,29.8588,29.906,138900.0
2014-05-13 14:40:00,37.96,37.96,37.94,37.95,87200.0,29.9139,29.9139,29.8982,29.906,87200.0
2014-05-13 14:50:00,37.95,37.97,37.93,37.95,108600.0,29.906,29.9218,29.8903,29.906,108600.0
2014-05-13 15:00:00,37.95,37.95,37.93,37.95,83500.0,29.906,29.906,29.8903,29.906,83500.0
2014-05-13 15:10:00,37.95,37.96,37.92,37.94,142900.0,29.906,29.9139,29.8824,29.8982,142900.0
2014-05-13 15:20:00,37.94,37.94,37.88,37.9,141300.0,29.8982,29.8982,29.8509,29.8666,141300.0
2014-05-13 15:30:00,37.89,37.9,37.87,37.89,215700.0,29.8588,29.8666,29.843,29.8588,215700.0
2014-05-13 15:40:00,37.89,37.89,37.85,37.85,146000.0,29.8588,29.8588,29.8272,29.8272,146000.0
2014-05-13 15:50:00,37.86,37.86,37.81,37.84,611000.0,29.8351,29.8351,29.7957,29.8194,611000.0
2014-05-14 09:30:00,37.69,37.98,37.69,37.73,240100.0,29.7011,29.9297,29.7011,29.7327,240100.0
2014-05-14 09:40:00,37.72,37.75,37.66,37.67,160100.0,29.7248,29.7484,29.6775,29.6854,160100.0
2014-05-14 09:50:00,37.67,37.7,37.57,37.6,235200.0,29.6854,29.709,29.6066,29.6302,235200.0
2014-05-14 10:00:00,37.6,37.67,37.57,37.6,73900.0,29.6302,29.6854,29.6066,29.6302,73900.0
2014-05-14 10:10:00,37.59,37.62,37.57,37.61,194100.0,29.6223,29.646,29.6066,29.6381,194100.0
2014-05-14 10:20:00,37.6,37.71,37.59,37.68,565900.0,29.6302,29.7169,29.6223,29.6933,565900.0
2014-05-14 10:30:00,37.69,37.71,37.67,37.68,204500.0,29.7011,29.7169,29.6854,29.6933,204500.0
2014-05-14 10:40:00,37.68,37.74,37.67,37.74,95300.0,29.6933,29.7405,29.6854,29.7405,95300.0
2014-05-14 10:50:00,37.75,37.78,37.73,37.77,84900.0,29.7484,29.7721,29.7327,29.7642,84900.0
2014-05-14 11:00:00,37.77,37.8,37.75,37.79,156900.0,29.7642,29.7878,29.7484,29.78,156900.0
2014-05-14 11:10:00,37.79,37.82,37.78,37.81,98600.0,29.78,29.8036,29.7721,29.7957,98600.0
2014-05-14 11:20:00,37.81,37.83,37.8,37.83,63000.0,29.7957,29.8115,29.7878,29.8115,63000.0
2014-05-14 11:30:00,37.83,37.84,37.8,37.82,87200.0,29.8115,29.8194,29.7878,29.8036,87200.0
2014-05-14 11:40:00,37.82,37.83,37.8,37.82,80100.0,29.8036,29.8115,29.7878,29.8036,80100.0
2014-05-14 11:50:00,37.82,37.82,37.72,37.73,83800.0,29.8036,29.8036,29.7248,29.7327,83800.0
2014-05-14 12:00:00,37.73,37.76,37.73,37.73,39000.0,29.7327,29.7563,29.7327,29.7327,39000.0
2014-05-14 12:10:00,37.74,37.75,37.72,37.74,51700.0,29.7405,29.7484,29.7248,29.7405,51700.0
2014-05-14 12:20:00,37.73,37.74,37.7,37.73,47900.0,29.7327,29.7405,29.709,29.7327,47900.0
2014-05-14 12:30:00,37.72,37.73,37.7,37.73,31200.0,29.7248,29.7327,29.709,29.7327,31200.0
2014-05-14 12:40:00,37.73,37.73,37.7,37.71,38700.0,29.7327,29.7327,29.709,29.7169,38700.0
2014-05-14 12:50:00,37.71,37.71,37.66,37.66,54500.0,29.7169,29.7169,29.6775,29.6775,54500.0
2014-05-14 13:00:00,37.67,37.71,37.66,37.69,49300.0,29.6854,29.7169,29.6775,29.7011,49300.0
2014-05-14 13:10:00,37.69,37.69,37.67,37.67,42800.0,29.7011,29.7011,29.6854,29.6854,42800.0
2014-05-14 13:20:00,37.68,37.68,37.63,37.64,37000.0,29.6933,29.6933,29.6539,29.6617,37000.0
2014-05-14 13:30:00,37.65,37.66,37.64,37.65,63900.0,29.6696,29.6775,29.6617,29.6696,63900.0
2014-05-14 13:40:00,37.64,37.66,37.64,37.66,37700.0,29.6617,29.6775,29.6617,29.6775,37700.0
2014-05-14 13:50:00,37.66,37.7,37.65,37.68,42900.0,29.6775,29.709,29.6696,29.6933,42900.0
2014-05-14 14:00:00,37.69,37.7,37.67,37.67,97800.0,29.7011,29.709,29.6854,29.6854,97800.0
2014-05-14 14:10:00,37.67,37.68,37.67,37.68,21000.0,29.6854,29.6933,29.6854,29.6933,21000.0
2014-05-14 14:20:00,37.68,37.68,37.67,37.68,21900.0,29.6933,29.6933,29.6854,29.6933,21900.0
2014-05-14 14:30:00,37.68,37.68,37.65,37.65,72000.0,29.6933,29.6933,29.6696,29.6696,72000.0
2014-05-14 14:40:00,37.66,37.66,37.61,37.62,82600.0,29.6775,29.6775,29.6381,29.646,82600.0
2014-05-14 14:50:00,37.63,37.64,37.6,37.61,51600.0,29.6539,29.6617,29.6302,29.6381,51600.0
2014-05-14 15:00:00,37.6,37.63,37.58,37.59,104500.0,29.6302,29.6539,29.6145,29.6223,104500.0
2014-05-14 15:10:00,37.58,37.6,37.57,37.59,112300.0,29.6145,29.6302,29.6066,29.6223,112300.0
2014-05-14 15:20:00,37.59,37.61,37.59,37.6,150900.0,29.6223,29.6381,29.6223,29.6302,150900.0
2014-05-14 15:30:00,37.6,37.62,37.55,37.58,400900.0,29.6302,29.646,29.5908,29.6145,400900.0
2014-05-14 15:40:00,37.58,37.59,37.55,37.56,215800.0,29.6145,29.6223,29.5908,29.5987,215800.0
2014-05-14 15:50:00,37.57,37.61,37.56,37.6,591000.0,29.6066,29.6381,29.5987,29.6302,591000.0
2014-05-15 09:30:00,37.51,37.6,37.39,37.48,156200.0,29.5593,29.6302,29.4647,29.5357,156200.0
2014-05-15 09:40:00,37.48,37.48,37.29,37.4,178200.0,29.5357,29.5357,29.3859,29.4726,178200.0
2014-05-15 09:50:00,37.4,37.48,37.32,37.44,199900.0,29.4726,29.5357,29.4096,29.5041,199900.0
2014-05-15 10:00:00,37.44,37.44,37.21,37.25,308600.0,29.5041,29.5041,29.3229,29.3544,308600.0
2014-05-15 10:10:00,37.25,37.26,37.15,37.25,199100.0,29.3544,29.3623,29.2756,29.3544,199100.0
2014-05-15 10:20:00,37.25,37.29,37.2,37.24,137900.0,29.3544,29.3859,29.315,29.3465,137900.0
2014-05-15 10:30:00,37.24,37.25,37.2,37.2,127400.0,29.3465,29.3544,29.315,29.315,127400.0
2014-05-15 10:40:00,37.2,37.26,37.19,37.25,147100.0,29.315,29.3623,29.3071,29.3544,147100.0
2014-05-15 10:50:00,37.25,37.28,37.22,37.22,159000.0,29.3544,29.3781,29.3308,29.3308,159000.0
2014-05-15 11:00:00,37.22,37.25,37.19,37.19,154600.0,29.3308,29.3544,29.3071,29.3071,154600.0
2014-05-15 11:10:00,37.19,37.2,37.14,37.19,146500.0,29.3071,29.315,29.2677,29.3071,146500.0
2014-05-15 11:20:00,37.19,37.24,37.18,37.18,140200.0,29.3071,29.3465,29.2992,29.2992,140200.0
2014-05-15 11:30:00,37.18,37.26,37.18,37.26,64500.0,29.2992,29.3623,29.2992,29.3623,64500.0
2014-05-15 11:40:00,37.26,37.26,37.14,37.14,156400.0,29.3623,29.3623,29.2677,29.2677,156400.0
2014-05-15 11:50:00,37.15,37.16,37.11,37.14,134100.0,29.2756,29.2835,29.2441,29.2677,134100.0
2014-05-15 12:00:00,37.14,37.19,37.13,37.19,195600.0,29.2677,29.3071,29.2598,29.3071,195600.0
2014-05-15 12:10:00,37.19,37.21,37.16,37.19,206400.0,29.3071,29.3229,29.2835,29.3071,206400.0
2014-05-15 12:20:00,37.19,37.2,37.12,37.2,123200.0,29.3071,29.315,29.252,29.315,123200.0
2014-05-15 12:30:00,37.2,37.25,37.18,37.23,107300.0,29.315,29.3544,29.2992,29.3387,107300.0
2014-05-15 12:40:00,37.23,37.25,37.21,37.25,79000.0,29.3387,29.3544,29.3229,29.3544,79000.0
2014-05-15 12:50:00,37.25,37.31,37.24,37.27,102000.0,29.3544,29.4017,29.3465,29.3702,102000.0
2014-05-15 13:00:00,37.28,37.28,37.23,37.26,155500.0,29.3781,29.3781,29.3387,29.3623,155500.0
2014-05-15 13:10:00,37.26,37.32,37.26,37.28,129500.0,29.3623,29.4096,29.3623,29.3781,129500.0
2014-05-15 13:20:00,37.27,37.28,37.22,37.23,82500.0,29.3702,29.3781,29.3308,29.3387,82500.0
2014-05-15 13:30:00,37.23,37.24,37.19,37.2,256500.0,29.3387,29.3465,29.3071,29.315,256500.0
2014-05-15 13:40:00,37.2,37.2,37.17,37.19,94100.0,29.315,29.315,29.2914,29.3071,94100.0
2014-05-15 13:50:00,37.19,37.25,37.18,37.24,300900.0,29.3071,29.3544,29.2992,29.3465,300900.0
2014-05-15 14:00:00,37.24,37.25,37.22,37.25,131900.0,29.3465,29.3544,29.3308,29.3544,131900.0
2014-05-15 14:10:00,37.25,37.26,37.18,37.18,131100.0,29.3544,29.3623,29.2992,29.2992,131100.0
2014-05-15 14:20:00,37.18,37.25,37.16,37.25,169500.0,29.2992,29.3544,29.2835,29.3544,169500.0
2014-05-15 14:30:00,37.25,37.29,37.22,37.27,107500.0,29.3544,29.3859,29.3308,29.3702,107500.0
2014-05-15 14:40:00,37.28,37.28,37.23,37.25,84300.0,29.3781,29.3781,29.3387,29.3544,84300.0
2014-05-15 14:50:00,37.26,37.3,37.23,37.25,109500.0,29.3623,29.3938,29.3387,29.3544,109500.0
2014-05-15 15:00:00,37.24,37.26,37.22,37.25,119000.0,29.3465,29.3623,29.3308,29.3544,119000.0
2014-05-15 15:10:00,37.25,37.29,37.23,37.24,137800.0,29.3544,29.3859,29.3387,29.3465,137800.0
2014-05-15 15:20:00,37.24,37.28,37.22,37.26,191900.0,29.3465,29.3781,29.3308,29.3623,191900.0
2014-05-15 15:30:00,37.25,37.34,37.24,37.31,245300.0,29.3544,29.4253,29.3465,29.4017,245300.0
2014-05-15 15:40:00,37.31,37.33,37.26,37.27,192300.0,29.4017,29.4175,29.3623,29.3702,192300.0
2014-05-15 15:50:00,37.26,37.28,37.23,37.24,578400.0,29.3623,29.3781,29.3387,29.3465,578400.0
2014-05-16 09:30:00,37.28,37.34,37.08,37.25,1314100.0,29.3781,29.4253,29.2204,29.3544,1314100.0
2014-05-16 09:40:00,37.26,37.47,37.24,37.46,362100.0,29.3623,29.5278,29.3465,29.5199,362100.0
2014-05-16 09:50:00,37.47,37.5,37.35,37.5,186200.0,29.5278,29.5514,29.4332,29.5514,186200.0
2014-05-16 10:00:00,37.51,37.56,37.32,37.39,283300.0,29.5593,29.5987,29.4096,29.4647,283300.0
2014-05-16 10:10:00,37.38,37.39,37.29,37.29,151700.0,29.4569,29.4647,29.3859,29.3859,151700.0
2014-05-16 10:20:00,37.29,37.31,37.18,37.2,118800.0,29.3859,29.4017,29.2992,29.315,118800.0
2014-05-16 10:30:00,37.21,37.3,37.21,37.27,112900.0,29.3229,29.3938,29.3229,29.3702,112900.0
2014-05-16 10:40:00,37.28,37.33,37.26,37.32,109700.0,29.3781,29.4175,29.3623,29.4096,109700.0
2014-05-16 10:50:00,37.32,37.36,37.29,37.32,259400.0,29.4096,29.4411,29.3859,29.4096,259400.0
2014-05-16 11:00:00,37.32,37.39,37.31,37.39,94200.0,29.4096,29.4647,29.4017,29.4647,94200.0
2014-05-16 11:10:00,37.38,37.42,37.37,37.42,93200.0,29.4569,29.4884,29.449,29.4884,93200.0
2014-05-16 11:20:00,37.42,37.43,37.37,37.38,88800.0,29.4884,29.4963,29.449,29.4569,88800.0
2014-05-16 11:30:00,37.39,37.45,37.39,37.41,69000.0,29.4647,29.512,29.4647,29.4805,69000.0
2014-05-16 11:40:00,37.41,37.47,37.41,37.41,94300.0,29.4805,29.5278,29.4805,29.4805,94300.0
2014-05-16 11:50:00,37.41,37.51,37.41,37.51,70000.0,29.4805,29.5593,29.4805,29.5593,70000.0
2014-05-16 12:00:00,37.51,37.53,37.47,37.47,106500.0,29.5593,29.5751,29.5278,29.5278,106500.0
2014-05-16 12:10:00,37.47,37.52,37.46,37.51,60400.0,29.5278,29.5672,29.5199,29.5593,60400.0
2014-05-16 12:20:00,37.51,37.51,37.45,37.46,55300.0,29.5593,29.5593,29.512,29.5199,55300.0
2014-05-16 12:30:00,37.47,37.48,37.44,37.48,135700.0,29.5278,29.5357,29.5041,29.5357,135700.0
2014-05-16 12:40:00,37.48,37.48,37.45,37.48,120200.0,29.5357,29.5357,29.512,29.5357,120200.0
2014-05-16 12:50:00,37.46,37.51,37.46,37.5,54900.0,29.5199,29.5593,29.5199,29.5514,54900.0
2014-05-16 13:00:00,37.5,37.5,37.45,37.49,88700.0,29.5514,29.5514,29.512,29.5435,88700.0
2014-05-16 13:10:00,37.49,37.5,37.43,37.44,150800.0,29.5435,29.5514,29.4963,29.5041,150800.0
2014-05-16 13:20:00,37.43,37.44,37.4,37.4,51700.0,29.4963,29.5041,29.4726,29.4726,51700.0
2014-05-16 13:30:00,37.41,37.44,37.39,37.4,170000.0,29.4805,29.5041,29.4647,29.4726,170000.0
2014-05-16 13:40:00,37.4,37.4,37.3,37.33,129300.0,29.4726,29.4726,29.3938,29.4175,129300.0
2014-05-16 13:50:00,37.32,37.36,37.32,37.35,63400.0,29.4096,29.4411,29.4096,29.4332,63400.0
2014-05-16 14:00:00,37.35,37.39,37.32,37.35,62600.0,29.4332,29.4647,29.4096,29.4332,62600.0
2014-05-16 14:10:00,37.36,37.39,37.34,37.34,149800.0,29.4411,29.4647,29.4253,29.4253,149800.0
2014-05-16 14:20:00,37.34,37.39,37.34,37.36,51400.0,29.4253,29.4647,29.4253,29.4411,51400.0
2014-05-16 14:30:00,37.36,37.38,37.36,37.37,34900.0,29.4411,29.4569,29.4411,29.449,34900.0
2014-05-16 14:40:00,37.38,37.41,37.37,37.4,68500.0,29.4569,29.4805,29.449,29.4726,68500.0
2014-05-16 14:50:00,37.41,37.48,37.39,37.47,123700.0,29.4805,29.5357,29.4647,29.5278,123700.0
2014-05-16 15:00:00,37.48,37.52,37.46,37.52,141200.0,29.5357,29.5672,29.5199,29.5672,141200.0
2014-05-16 15:10:00,37.52,37.54,37.49,37.5,149900.0,29.5672,29.5829,29.5435,29.5514,149900.0
2014-05-16 15:20:00,37.5,37.55,37.5,37.55,123000.0,29.5514,29.5908,29.5514,29.5908,123000.0
2014-05-16 15:30:00,37.55,37.58,37.51,37.55,293900.0,29.5908,29.6145,29.5593,29.5908,293900.0
2014-05-16 15:40:00,37.55,37.55,37.52,37.54,178200.0,29.5908,29.5908,29.5672,29.5829,178200.0
2014-05-16 15:50:00,37.54,37.54,37.5,37.51,566200.0,29.5829,29.5829,29.5514,29.5593,566200.0
2014-05-19 09:30:00,37.38,37.47,37.32,37.38,314900.0,29.4569,29.5278,29.4096,29.4569,314900.0
2014-05-19 09:40:00,37.39,37.6,37.39,37.58,195000.0,29.4647,29.6302,29.4647,29.6145,195000.0
2014-05-19 09:50:00,37.58,37.59,37.46,37.48,233600.0,29.6145,29.6223,29.5199,29.5357,233600.0
2014-05-19 10:00:00,37.49,37.58,37.44,37.54,119900.0,29.5435,29.6145,29.5041,29.5829,119900.0
2014-05-19 10:10:00,37.55,37.57,37.51,37.56,67800.0,29.5908,29.6066,29.5593,29.5987,67800.0
2014-05-19 10:20:00,37.56,37.56,37.49,37.55,94700.0,29.5987,29.5987,29.5435,29.5908,94700.0
2014-05-19 10:30:00,37.55,37.55,37.45,37.45,86600.0,29.5908,29.5908,29.512,29.512,86600.0
2014-05-19 10:40:00,37.46,37.48,37.42,37.45,147900.0,29.5199,29.5357,29.4884,29.512,147900.0
2014-05-19 10:50:00,37.45,37.47,37.37,37.4,128900.0,29.512,29.5278,29.449,29.4726,128900.0
2014-05-19 11:00:00,37.4,37.45,37.39,37.45,98900.0,29.4726,29.512,29.4647,29.512,98900.0
2014-05-19 11:10:00,37.44,37.51,37.44,37.48,76000.0,29.5041,29.5593,29.5041,29.5357,76000.0
2014-05-19 11:20:00,37.49,37.54,37.48,37.53,53000.0,29.5435,29.5829,29.5357,29.5751,53000.0
2014-05-19 11:30:00,37.52,37.54,37.48,37.5,51300.0,29.5672,29.5829,29.5357,29.5514,51300.0
2014-05-19 11:40:00,37.51,37.56,37.5,37.54,26800.0,29.5593,29.5987,29.5514,29.5829,26800.0
2014-05-19 11:50:00,37.54,37.55,37.52,37.54,40900.0,29.5829,29.5908,29.5672,29.5829,40900.0
2014-05-19 12:00:00,37.53,37.55,37.51,37.52,62100.0,29.5751,29.5908,29.5593,29.5672,62100.0
2014-05-19 12:10:00,37.51,37.54,37.48,37.48,52300.0,29.5593,29.5829,29.5357,29.5357,52300.0
2014-05-19 12:20:00,37.48,37.52,37.47,37.47,75000.0,29.5357,29.5672,29.5278,29.5278,75000.0
2014-05-19 12:30:00,37.48,37.48,37.43,37.44,100900.0,29.5357,29.5357,29.4963,29.5041,100900.0
2014-05-19 12:40:00,37.44,37.46,37.4,37.46,117900.0,29.5041,29.5199,29.4726,29.5199,117900.0
2014-05-19 12:50:00,37.47,37.47,37.43,37.44,72300.0,29.5278,29.5278,29.4963,29.5041,72300.0
2014-05-19 13:00:00,37.44,37.45,37.41,37.41,28800.0,29.5041,29.512,29.4805,29.4805,28800.0
2014-05-19 13:10:00,37.41,37.44,37.41,37.42,59800.0,29.4805,29.5041,29.4805,29.4884,59800.0
2014-05-19 13:20:00,37.42,37.43,37.4,37.43,49900.0,29.4884,29.4963,29.4726,29.4963,49900.0
2014-05-19 13:30:00,37.43,37.45,37.39,37.45,58000.0,29.4963,29.512,29.4647,29.512,58000.0
2014-05-19 13:40:00,37.45,37.47,37.45,37.46,55700.0,29.512,29.5278,29.512,29.5199,55700.0
2014-05-19 13:50:00,37.45,37.47,37.44,37.45,76700.0,29.512,29.5278,29.5041,29.512,76700.0
2014-05-19 14:00:00,37.45,37.5,37.45,37.48,69400.0,29.512,29.5514,29.512,29.5357,69400.0
2014-05-19 14:10:00,37.48,37.49,37.47,37.48,64800.0,29.5357,29.5435,29.5278,29.5357,64800.0
2014-05-19 14:20:00,37.47,37.5,37.45,37.45,61300.0,29.5278,29.5514,29.512,29.512,61300.0
2014-05-19 14:30:00,37.46,37.46,37.41,37.45,64100.0,29.5199,29.5199,29.4805,29.512,64100.0
2014-05-19 14:40:00,37.45,37.46,37.41,37.44,59200.0,29.512,29.5199,29.4805,29.5041,59200.0
2014-05-19 14:50:00,37.43,37.45,37.38,37.39,53000.0,29.4963,29.512,29.4569,29.4647,53000.0
2014-05-19 15:00:00,37.4,37.43,37.39,37.43,33200.0,29.4726,29.4963,29.4647,29.4963,33200.0
2014-05-19 15:10:00,37.42,37.43,37.38,37.4,123200.0,29.4884,29.4963,29.4569,29.4726,123200.0
2014-05-19 15:20:00,37.41,37.43,37.4,37.42,57000.0,29.4805,29.4963,29.4726,29.4884,57000.0
2014-05-19 15:30:00,37.42,37.44,37.4,37.43,145000.0,29.4884,29.5041,29.4726,29.4963,145000.0
2014-05-19 15:40:00,37.42,37.43,37.39,37.42,142000.0,29.4884,29.4963,29.4647,29.4884,142000.0
2014-05-19 15:50:00,37.42,37.44,37.36,37.38,509600.0,29.4884,29.5041,29.4411,29.4569,509600.0
2014-05-20 09:30:00,37.41,37.48,37.25,37.25,223600.0,29.4805,29.5357,29.3544,29.3544,223600.0
2014-05-20 09:40:00,37.25,37.26,37.19,37.21,169600.0,29.3544,29.3623,29.3071,29.3229,169600.0
2014-05-20 09:50:00,37.21,37.3,37.2,37.26,122700.0,29.3229,29.3938,29.315,29.3623,122700.0
2014-05-20 10:00:00,37.27,37.29,37.25,37.27,112400.0,29.3702,29.3859,29.3544,29.3702,112400.0
2014-05-20 10:10:00,37.27,37.29,37.25,37.27,112500.0,29.3702,29.3859,29.3544,29.3702,112500.0
2014-05-20 10:20:00,37.26,37.27,37.22,37.25,181400.0,29.3623,29.3702,29.3308,29.3544,181400.0
2014-05-20 10:30:00,37.24,37.31,37.24,37.27,102100.0,29.3465,29.4017,29.3465,29.3702,102100.0
2014-05-20 10:40:00,37.27,37.34,37.26,37.34,111200.0,29.3702,29.4253,29.3623,29.4253,111200.0
2014-05-20 10:50:00,37.34,37.41,37.33,37.39,106600.0,29.4253,29.4805,29.4175,29.4647,106600.0
2014-05-20 11:00:00,37.39,37.41,37.37,37.4,84500.0,29.4647,29.4805,29.449,29.4726,84500.0
2014-05-20 11:10:00,37.4,37.4,37.35,37.36,52500.0,29.4726,29.4726,29.4332,29.4411,52500.0
2014-05-20 11:20:00,37.35,37.37,37.31,37.31,64300.0,29.4332,29.449,29.4017,29.4017,64300.0
2014-05-20 11:30:00,37.31,37.32,37.27,37.29,66400.0,29.4017,29.4096,29.3702,29.3859,66400.0
2014-05-20 11:40:00,37.3,37.4,37.3,37.38,120900.0,29.3938,29.4726,29.3938,29.4569,120900.0
2014-05-20 11:50:00,37.37,37.39,37.33,37.33,99800.0,29.449,29.4647,29.4175,29.4175,99800.0
2014-05-20 12:00:00,37.32,37.32,37.24,37.27,65700.0,29.4096,29.4096,29.3465,29.3702,65700.0
2014-05-20 12:10:00,37.27,37.28,37.2,37.27,100900.0,29.3702,29.3781,29.315,29.3702,100900.0
2014-05-20 12:20:00,37.28,37.31,37.25,37.27,79800.0,29.3781,29.4017,29.3544,29.3702,79800.0
2014-05-20 12:30:00,37.27,37.32,37.26,37.3,61500.0,29.3702,29.4096,29.3623,29.3938,61500.0
2014-05-20 12:40:00,37.29,37.32,37.27,37.31,48400.0,29.3859,29.4096,29.3702,29.4017,48400.0
2014-05-20 12:50:00,37.31,37.36,37.3,37.36,48400.0,29.4017,29.4411,29.3938,29.4411,48400.0
2014-05-20 13:00:00,37.35,37.36,37.31,37.31,57300.0,29.4332,29.4411,29.4017,29.4017,57300.0
2014-05-20 13:10:00,37.31,37.34,37.3,37.33,69600.0,29.4017,29.4253,29.3938,29.4175,69600.0
2014-05-20 13:20:00,37.33,37.37,37.31,37.36,96600.0,29.4175,29.449,29.4017,29.4411,96600.0
2014-05-20 13:30:00,37.36,37.37,37.34,37.34,49400.0,29.4411,29.449,29.4253,29.4253,49400.0
2014-05-20 13:40:00,37.34,37.34,37.29,37.31,80800.0,29.4253,29.4253,29.3859,29.4017,80800.0
2014-05-20 13:50:00,37.31,37.35,37.31,37.32,86800.0,29.4017,29.4332,29.4017,29.4096,86800.0
2014-05-20 14:00:00,37.32,37.39,37.32,37.36,83600.0,29.4096,29.4647,29.4096,29.4411,83600.0
2014-05-20 14:10:00,37.36,37.39,37.35,37.38,91300.0,29.4411,29.4647,29.4332,29.4569,91300.0
2014-05-20 14:20:00,37.39,37.42,37.36,37.38,65800.0,29.4647,29.4884,29.4411,29.4569,65800.0
2014-05-20 14:30:00,37.38,37.39,37.32,37.32,66000.0,29.4569,29.4647,29.4096,29.4096,66000.0
2014-05-20 14:40:00,37.32,37.43,37.32,37.41,105700.0,29.4096,29.4963,29.4096,29.4805,105700.0
2014-05-20 14:50:00,37.41,37.41,37.36,37.37,81500.0,29.4805,29.4805,29.4411,29.449,81500.0
2014-05-20 15:00:00,37.38,37.42,37.37,37.4,134700.0,29.4569,29.4884,29.449,29.4726,134700.0
2014-05-20 15:10:00,37.39,37.43,37.37,37.42,117100.0,29.4647,29.4963,29.449,29.4884,117100.0
2014-05-20 15:20:00,37.41,37.45,37.38,37.41,136800.0,29.4805,29.512,29.4569,29.4805,136800.0
2014-05-20 15:30:00,37.41,37.47,37.39,37.44,114100.0,29.4805,29.5278,29.4647,29.5041,114100.0
2014-05-20 15:40:00,37.44,37.45,37.39,37.41,218100.0,29.5041,29.512,29.4647,29.4805,218100.0
2014-05-20 15:50:00,37.41,37.44,37.38,37.43,498300.0,29.4805,29.5041,29.4569,29.4963,498300.0
2014-05-21 09:30:00,37.41,37.98,37.41,37.54,183600.0,29.4805,29.9297,29.4805,29.5829,183600.0
2014-05-21 09:40:00,37.54,37.62,37.54,37.61,160500.0,29.5829,29.646,29.5829,29.6381,160500.0
2014-05-21 09:50:00,37.6,37.66,37.6,37.64,172900.0,29.6302,29.6775,29.6302,29.6617,172900.0
2014-05-21 10:00:00,37.64,37.64,37.55,37.59,143700.0,29.6617,29.6617,29.5908,29.6223,143700.0
2014-05-21 10:10:00,37.59,37.62,37.55,37.55,234000.0,29.6223,29.646,29.5908,29.5908,234000.0
2014-05-21 10:20:00,37.55,37.55,37.48,37.5,159000.0,29.5908,29.5908,29.5357,29.5514,159000.0
2014-05-21 10:30:00,37.49,37.54,37.48,37.5,116700.0,29.5435,29.5829,29.5357,29.5514,116700.0
2014-05-21 10:40:00,37.5,37.52,37.45,37.52,96600.0,29.5514,29.5672,29.512,29.5672,96600.0
2014-05-21 10:50:00,37.52,37.52,37.47,37.48,117000.0,29.5672,29.5672,29.5278,29.5357,117000.0
2014-05-21 11:00:00,37.48,37.5,37.46,37.48,69100.0,29.5357,29.5514,29.5199,29.5357,69100.0
2014-05-21 11:10:00,37.48,37.5,37.42,37.42,115300.0,29.5357,29.5514,29.4884,29.4884,115300.0
2014-05-21 11:20:00,37.42,37.45,37.4,37.43,71700.0,29.4884,29.512,29.4726,29.4963,71700.0
2014-05-21 11:30:00,37.44,37.47,37.43,37.45,58000.0,29.5041,29.5278,29.4963,29.512,58000.0
2014-05-21 11:40:00,37.45,37.48,37.44,37.47,45700.0,29.512,29.5357,29.5041,29.5278,45700.0
2014-05-21 11:50:00,37.48,37.53,37.47,37.5,80900.0,29.5357,29.5751,29.5278,29.5514,80900.0
2014-05-21 12:00:00,37.5,37.51,37.47,37.48,52600.0,29.5514,29.5593,29.5278,29.5357,52600.0
2014-05-21 12:10:00,37.48,37.53,37.48,37.53,47400.0,29.5357,29.5751,29.5357,29.5751,47400.0
2014-05-21 12:20:00,37.53,37.57,37.52,37.57,38900.0,29.5751,29.6066,29.5672,29.6066,38900.0
2014-05-21 12:30:00,37.57,37.6,37.56,37.57,39700.0,29.6066,29.6302,29.5987,29.6066,39700.0
2014-05-21 12:40:00,37.56,37.6,37.55,37.59,82800.0,29.5987,29.6302,29.5908,29.6223,82800.0
2014-05-21 12:50:00,37.6,37.62,37.58,37.58,36800.0,29.6302,29.646,29.6145,29.6145,36800.0
2014-05-21 13:00:00,37.58,37.63,37.58,37.61,33800.0,29.6145,29.6539,29.6145,29.6381,33800.0
2014-05-21 13:10:00,37.6,37.6,37.56,37.59,49700.0,29.6302,29.6302,29.5987,29.6223,49700.0
2014-05-21 13:20:00,37.59,37.59,37.55,37.56,46400.0,29.6223,29.6223,29.5908,29.5987,46400.0
2014-05-21 13:30:00,37.56,37.57,37.52,37.53,46400.0,29.5987,29.6066,29.5672,29.5751,46400.0
2014-05-21 13:40:00,37.53,37.56,37.52,37.52,48000.0,29.5751,29.5987,29.5672,29.5672,48000.0
2014-05-21 13:50:00,37.52,37.57,37.52,37.57,47600.0,29.5672,29.6066,29.5672,29.6066,47600.0
2014-05-21 14:00:00,37.56,37.65,37.54,37.58,129300.0,29.5987,29.6696,29.5829,29.6145,129300.0
2014-05-21 14:10:00,37.59,37.59,37.51,37.56,116900.0,29.6223,29.6223,29.5593,29.5987,116900.0
2014-05-21 14:20:00,37.55,37.58,37.51,37.56,86700.0,29.5908,29.6145,29.5593,29.5987,86700.0
2014-05-21 14:30:00,37.56,37.59,37.55,37.59,92200.0,29.5987,29.6223,29.5908,29.6223,92200.0
2014-05-21 14:40:00,37.59,37.62,37.57,37.58,53800.0,29.6223,29.646,29.6066,29.6145,53800.0
2014-05-21 14:50:00,37.59,37.6,37.57,37.59,59100.0,29.6223,29.6302,29.6066,29.6223,59100.0
2014-05-21 15:00:00,37.59,37.61,37.57,37.61,52600.0,29.6223,29.6381,29.6066,29.6381,52600.0
2014-05-21 15:10:00,37.61,37.66,37.61,37.64,136700.0,29.6381,29.6775,29.6381,29.6617,136700.0
2014-05-21 15:20:00,37.63,37.66,37.61,37.66,86800.0,29.6539,29.6775,29.6381,29.6775,86800.0
2014-05-21 15:30:00,37.65,37.66,37.6,37.61,132800.0,29.6696,29.6775,29.6302,29.6381,132800.0
2014-05-21 15:40:00,37.6,37.64,37.59,37.64,283300.0,29.6302,29.6617,29.6223,29.6617,283300.0
2014-05-21 15:50:00,37.64,37.67,37.6,37.62,597200.0,29.6617,29.6854,29.6302,29.646,597200.0
2014-05-22 09:30:00,37.61,37.61,37.42,37.47,243500.0,29.6381,29.6381,29.4884,29.5278,243500.0
2014-05-22 09:40:00,37.47,37.51,37.39,37.41,137500.0,29.5278,29.5593,29.4647,29.4805,137500.0
2014-05-22 09:50:00,37.41,37.44,37.36,37.42,119000.0,29.4805,29.5041,29.4411,29.4884,119000.0
2014-05-22 10:00:00,37.43,37.43,37.33,37.36,148200.0,29.4963,29.4963,29.4175,29.4411,148200.0
2014-05-22 10:10:00,37.36,37.41,37.36,37.41,393000.0,29.4411,29.4805,29.4411,29.4805,393000.0
2014-05-22 10:20:00,37.41,37.47,37.4,37.41,270700.0,29.4805,29.5278,29.4726,29.4805,270700.0
2014-05-22 10:30:00,37.41,37.56,37.41,37.56,73500.0,29.4805,29.5987,29.4805,29.5987,73500.0
2014-05-22 10:40:00,37.56,37.56,37.46,37.5,131500.0,29.5987,29.5987,29.5199,29.5514,131500.0
2014-05-22 10:50:00,37.49,37.5,37.44,37.46,119300.0,29.5435,29.5514,29.5041,29.5199,119300.0
2014-05-22 11:00:00,37.46,37.48,37.37,37.38,235800.0,29.5199,29.5357,29.449,29.4569,235800.0
2014-05-22 11:10:00,37.38,37.41,37.37,37.39,97600.0,29.4569,29.4805,29.449,29.4647,97600.0
2014-05-22 11:20:00,37.39,37.41,37.38,37.4,91400.0,29.4647,29.4805,29.4569,29.4726,91400.0
2014-05-22 11:30:00,37.4,37.4,37.32,37.32,186200.0,29.4726,29.4726,29.4096,29.4096,186200.0
2014-05-22 11:40:00,37.31,37.35,37.31,37.33,38100.0,29.4017,29.4332,29.4017,29.4175,38100.0
2014-05-22 11:50:00,37.34,37.34,37.32,37.32,61500.0,29.4253,29.4253,29.4096,29.4096,61500.0
2014-05-22 12:00:00,37.32,37.33,37.31,37.33,100800.0,29.4096,29.4175,29.4017,29.4175,100800.0
2014-05-22 12:10:00,37.33,37.34,37.3,37.33,71400.0,29.4175,29.4253,29.3938,29.4175,71400.0
2014-05-22 12:20:00,37.34,37.34,37.3,37.33,53000.0,29.4253,29.4253,29.3938,29.4175,53000.0
2014-05-22 12:30:00,37.34,37.4,37.33,37.4,71400.0,29.4253,29.4726,29.4175,29.4726,71400.0
2014-05-22 12:40:00,37.4,37.41,37.38,37.39,44000.0,29.4726,29.4805,29.4569,29.4647,44000.0
2014-05-22 12:50:00,37.39,37.39,37.36,37.36,41000.0,29.4647,29.4647,29.4411,29.4411,41000.0
2014-05-22 13:00:00,37.36,37.37,37.32,37.33,101700.0,29.4411,29.449,29.4096,29.4175,101700.0
2014-05-22 13:10:00,37.32,37.33,37.32,37.33,38600.0,29.4096,29.4175,29.4096,29.4175,38600.0
2014-05-22 13:20:00,37.33,37.34,37.32,37.32,100900.0,29.4175,29.4253,29.4096,29.4096,100900.0
2014-05-22 13:30:00,37.33,37.33,37.3,37.31,57500.0,29.4175,29.4175,29.3938,29.4017,57500.0
2014-05-22 13:40:00,37.31,37.33,37.3,37.33,87300.0,29.4017,29.4175,29.3938,29.4175,87300.0
2014-05-22 13:50:00,37.33,37.33,37.31,37.33,74500.0,29.4175,29.4175,29.4017,29.4175,74500.0
2014-05-22 14:00:00,37.33,37.33,37.32,37.32,56200.0,29.4175,29.4175,29.4096,29.4096,56200.0
2014-05-22 14:10:00,37.32,37.33,37.31,37.32,168000.0,29.4096,29.4175,29.4017,29.4096,168000.0
2014-05-22 14:20:00,37.32,37.32,37.31,37.32,39500.0,29.4096,29.4096,29.4017,29.4096,39500.0
2014-05-22 14:30:00,37.32,37.41,37.31,37.4,151400.0,29.4096,29.4805,29.4017,29.4726,151400.0
2014-05-22 14:40:00,37.4,37.41,37.37,37.38,93000.0,29.4726,29.4805,29.449,29.4569,93000.0
2014-05-22 14:50:00,37.38,37.39,37.36,37.38,156000.0,29.4569,29.4647,29.4411,29.4569,156000.0
2014-05-22 15:00:00,37.37,37.38,37.34,37.35,88400.0,29.449,29.4569,29.4253,29.4332,88400.0
2014-05-22 15:10:00,37.34,37.39,37.34,37.37,124700.0,29.4253,29.4647,29.4253,29.449,124700.0
2014-05-22 15:20:00,37.36,37.38,37.34,37.34,81900.0,29.4411,29.4569,29.4253,29.4253,81900.0
2014-05-22 15:30:00,37.34,37.36,37.33,37.34,139500.0,29.4253,29.4411,29.4175,29.4253,139500.0
2014-05-22 15:40:00,37.34,37.34,37.31,37.34,188300.0,29.4253,29.4253,29.4017,29.4253,188300.0
2014-05-22 15:50:00,37.34,37.35,37.28,37.29,398900.0,29.4253,29.4332,29.3781,29.3859,398900.0
2014-05-23 09:30:00,37.5,37.51,37.31,37.38,308900.0,29.5514,29.5593,29.4017,29.4569,308900.0
2014-05-23 09:40:00,37.38,37.39,37.3,37.3,168600.0,29.4569,29.4647,29.3938,29.3938,168600.0
2014-05-23 09:50:00,37.3,37.35,37.25,37.25,100700.0,29.3938,29.4332,29.3544,29.3544,100700.0
2014-05-23 10:00:00,37.25,37.29,37.24,37.27,156400.0,29.3544,29.3859,29.3465,29.3702,156400.0
2014-05-23 10:10:00,37.27,37.32,37.27,37.32,65700.0,29.3702,29.4096,29.3702,29.4096,65700.0
2014-05-23 10:20:00,37.32,37.36,37.28,37.29,93200.0,29.4096,29.4411,29.3781,29.3859,93200.0
2014-05-23 10:30:00,37.29,37.34,37.29,37.34,69800.0,29.3859,29.4253,29.3859,29.4253,69800.0
2014-05-23 10:40:00,37.33,37.34,37.29,37.33,51000.0,29.4175,29.4253,29.3859,29.4175,51000.0
2014-05-23 10:50:00,37.33,37.33,37.28,37.3,84800.0,29.4175,29.4175,29.3781,29.3938,84800.0
2014-05-23 11:00:00,37.29,37.32,37.28,37.31,73700.0,29.3859,29.4096,29.3781,29.4017,73700.0
2014-05-23 11:10:00,37.32,37.35,37.31,37.35,95200.0,29.4096,29.4332,29.4017,29.4332,95200.0
2014-05-23 11:20:00,37.34,37.37,37.33,37.35,199700.0,29.4253,29.449,29.4175,29.4332,199700.0
2014-05-23 11:30:00,37.34,37.39,37.34,37.34,74100.0,29.4253,29.4647,29.4253,29.4253,74100.0
2014-05-23 11:40:00,37.35,37.4,37.34,37.37,72100.0,29.4332,29.4726,29.4253,29.449,72100.0
2014-05-23 11:50:00,37.37,37.39,37.32,37.33,96100.0,29.449,29.4647,29.4096,29.4175,96100.0
2014-05-23 12:00:00,37.33,37.35,37.32,37.34,77100.0,29.4175,29.4332,29.4096,29.4253,77100.0
2014-05-23 12:10:00,37.34,37.36,37.32,37.34,97800.0,29.4253,29.4411,29.4096,29.4253,97800.0
2014-05-23 12:20:00,37.33,37.34,37.29,37.32,71200.0,29.4175,29.4253,29.3859,29.4096,71200.0
2014-05-23 12:30:00,37.31,37.32,37.28,37.29,84300.0,29.4017,29.4096,29.3781,29.3859,84300.0
2014-05-23 12:40:00,37.28,37.29,37.26,37.27,30700.0,29.3781,29.3859,29.3623,29.3702,30700.0
2014-05-23 12:50:00,37.27,37.27,37.23,37.23,59000.0,29.3702,29.3702,29.3387,29.3387,59000.0
2014-05-23 13:00:00,37.24,37.24,37.23,37.23,68200.0,29.3465,29.3465,29.3387,29.3387,68200.0
2014-05-23 13:10:00,37.24,37.24,37.2,37.21,189700.0,29.3465,29.3465,29.315,29.3229,189700.0
2014-05-23 13:20:00,37.2,37.24,37.19,37.23,66900.0,29.315,29.3465,29.3071,29.3387,66900.0
2014-05-23 13:30:00,37.23,37.24,37.2,37.22,58600.0,29.3387,29.3465,29.315,29.3308,58600.0
2014-05-23 13:40:00,37.22,37.24,37.21,37.24,36000.0,29.3308,29.3465,29.3229,29.3465,36000.0
2014-05-23 13:50:00,37.24,37.25,37.22,37.23,35200.0,29.3465,29.3544,29.3308,29.3387,35200.0
2014-05-23 14:00:00,37.23,37.23,37.2,37.23,71400.0,29.3387,29.3387,29.315,29.3387,71400.0
2014-05-23 14:10:00,37.23,37.25,37.2,37.21,78400.0,29.3387,29.3544,29.315,29.3229,78400.0
2014-05-23 14:20:00,37.2,37.24,37.2,37.23,36500.0,29.315,29.3465,29.315,29.3387,36500.0
2014-05-23 14:30:00,37.24,37.25,37.21,37.24,60700.0,29.3465,29.3544,29.3229,29.3465,60700.0
2014-05-23 14:40:00,37.25,37.25,37.22,37.22,55900.0,29.3544,29.3544,29.3308,29.3308,55900.0
2014-05-23 14:50:00,37.22,37.23,37.2,37.22,61000.0,29.3308,29.3387,29.315,29.3308,61000.0
2014-05-23 15:00:00,37.23,37.25,37.22,37.25,47200.0,29.3387,29.3544,29.3308,29.3544,47200.0
2014-05-23 15:10:00,37.25,37.28,37.24,37.27,62500.0,29.3544,29.3781,29.3465,29.3702,62500.0
2014-05-23 15:20:00,37.27,37.29,37.26,37.29,61700.0,29.3702,29.3859,29.3623,29.3859,61700.0
2014-05-23 15:30:00,37.29,37.29,37.27,37.28,76900.0,29.3859,29.3859,29.3702,29.3781,76900.0
2014-05-23 15:40:00,37.27,37.3,37.27,37.29,132000.0,29.3702,29.3938,29.3702,29.3859,132000.0
2014-05-23 15:50:00,37.29,37.3,37.24,37.24,418500.0,29.3859,29.3938,29.3465,29.3465,418500.0
2014-05-27 09:30:00,37.26,37.45,37.25,37.39,425900.0,29.3623,29.512,29.3544,29.4647,425900.0
2014-05-27 09:40:00,37.39,37.46,37.38,37.4,164200.0,29.4647,29.5199,29.4569,29.4726,164200.0
2014-05-27 09:50:00,37.41,37.44,37.38,37.38,112300.0,29.4805,29.5041,29.4569,29.4569,112300.0
2014-05-27 10:00:00,37.38,37.39,37.3,37.3,285700.0,29.4569,29.4647,29.3938,29.3938,285700.0
2014-05-27 10:10:00,37.3,37.35,37.28,37.34,166900.0,29.3938,29.4332,29.3781,29.4253,166900.0
2014-05-27 10:20:00,37.34,37.36,37.3,37.33,154100.0,29.4253,29.4411,29.3938,29.4175,154100.0
2014-05-27 10:30:00,37.34,37.41,37.34,37.39,164200.0,29.4253,29.4805,29.4253,29.4647,164200.0
2014-05-27 10:40:00,37.39,37.4,37.35,37.38,119400.0,29.4647,29.4726,29.4332,29.4569,119400.0
2014-05-27 10:50:00,37.39,37.39,37.34,37.38,90400.0,29.4647,29.4647,29.4253,29.4569,90400.0
2014-05-27 11:00:00,37.38,37.41,37.36,37.38,177700.0,29.4569,29.4805,29.4411,29.4569,177700.0
2014-05-27 11:10:00,37.38,37.38,37.34,37.35,94100.0,29.4569,29.4569,29.4253,29.4332,94100.0
2014-05-27 11:20:00,37.35,37.39,37.34,37.35,103600.0,29.4332,29.4647,29.4253,29.4332,103600.0
2014-05-27 11:30:00,37.35,37.45,37.34,37.43,132000.0,29.4332,29.512,29.4253,29.4963,132000.0
2014-05-27 11:40:00,37.42,37.45,37.41,37.44,243500.0,29.4884,29.512,29.4805,29.5041,243500.0
2014-05-27 11:50:00,37.44,37.44,37.39,37.43,158400.0,29.5041,29.5041,29.4647,29.4963,158400.0
2014-05-27 12:00:00,37.42,37.44,37.4,37.44,89100.0,29.4884,29.5041,29.4726,29.5041,89100.0
2014-05-27 12:10:00,37.43,37.45,37.42,37.43,147600.0,29.4963,29.512,29.4884,29.4963,147600.0
2014-05-27 12:20:00,37.43,37.43,37.4,37.43,45000.0,29.4963,29.4963,29.4726,29.4963,45000.0
2014-05-27 12:30:00,37.43,37.46,37.41,37.45,68600.0,29.4963,29.5199,29.4805,29.512,68600.0
2014-05-27 12:40:00,37.46,37.5,37.44,37.46,85800.0,29.5199,29.5514,29.5041,29.5199,85800.0
2014-05-27 12:50:00,37.46,37.47,37.45,37.45,60600.0,29.5199,29.5278,29.512,29.512,60600.0
2014-05-27 13:00:00,37.46,37.5,37.45,37.49,90500.0,29.5199,29.5514,29.512,29.5435,90500.0
2014-05-27 13:10:00,37.49,37.5,37.47,37.48,90300.0,29.5435,29.5514,29.5278,29.5357,90300.0
2014-05-27 13:20:00,37.49,37.49,37.41,37.44,164100.0,29.5435,29.5435,29.4805,29.5041,164100.0
2014-05-27 13:30:00,37.43,37.47,37.41,37.45,83500.0,29.4963,29.5278,29.4805,29.512,83500.0
2014-05-27 13:40:00,37.44,37.46,37.44,37.45,110000.0,29.5041,29.5199,29.5041,29.512,110000.0
2014-05-27 13:50:00,37.45,37.47,37.41,37.42,144400.0,29.512,29.5278,29.4805,29.4884,144400.0
2014-05-27 14:00:00,37.41,37.42,37.38,37.38,102600.0,29.4805,29.4884,29.4569,29.4569,102600.0
2014-05-27 14:10:00,37.38,37.39,37.37,37.38,56400.0,29.4569,29.4647,29.449,29.4569,56400.0
2014-05-27 14:20:00,37.38,37.39,37.38,37.39,19900.0,29.4569,29.4647,29.4569,29.4647,19900.0
2014-05-27 14:30:00,37.38,37.39,37.34,37.34,61000.0,29.4569,29.4647,29.4253,29.4253,61000.0
2014-05-27 14:40:00,37.34,37.38,37.33,37.33,101500.0,29.4253,29.4569,29.4175,29.4175,101500.0
2014-05-27 14:50:00,37.34,37.38,37.34,37.37,59500.0,29.4253,29.4569,29.4253,29.449,59500.0
2014-05-27 15:00:00,37.38,37.4,37.37,37.39,54600.0,29.4569,29.4726,29.449,29.4647,54600.0
2014-05-27 15:10:00,37.39,37.4,37.39,37.4,46800.0,29.4647,29.4726,29.4647,29.4726,46800.0
2014-05-27 15:20:00,37.4,37.4,37.39,37.4,57600.0,29.4726,29.4726,29.4647,29.4726,57600.0
2014-05-27 15:30:00,37.39,37.4,37.36,37.39,200800.0,29.4647,29.4726,29.4411,29.4647,200800.0
2014-05-27 15:40:00,37.39,37.4,37.35,37.35,273700.0,29.4647,29.4726,29.4332,29.4332,273700.0
2014-05-27 15:50:00,37.36,37.43,37.36,37.43,1284100.0,29.4411,29.4963,29.4411,29.4963,1284100.0
2014-05-28 09:30:00,37.41,37.5,37.26,37.47,378200.0,29.4805,29.5514,29.3623,29.5278,378200.0
2014-05-28 09:40:00,37.46,37.5,37.42,37.45,349000.0,29.5199,29.5514,29.4884,29.512,349000.0
2014-05-28 09:50:00,37.45,37.48,37.41,37.43,273400.0,29.512,29.5357,29.4805,29.4963,273400.0
2014-05-28 10:00:00,37.43,37.45,37.41,37.43,164600.0,29.4963,29.512,29.4805,29.4963,164600.0
2014-05-28 10:10:00,37.42,37.43,37.4,37.42,169800.0,29.4884,29.4963,29.4726,29.4884,169800.0
2014-05-28 10:20:00,37.41,37.44,37.39,37.41,284100.0,29.4805,29.5041,29.4647,29.4805,284100.0
2014-05-28 10:30:00,37.42,37.43,37.39,37.43,119900.0,29.4884,29.4963,29.4647,29.4963,119900.0
2014-05-28 10:40:00,37.43,37.43,37.39,37.43,94300.0,29.4963,29.4963,29.4647,29.4963,94300.0
2014-05-28 10:50:00,37.43,37.44,37.4,37.42,182600.0,29.4963,29.5041,29.4726,29.4884,182600.0
2014-05-28 11:00:00,37.42,37.44,37.4,37.42,164900.0,29.4884,29.5041,29.4726,29.4884,164900.0
2014-05-28 11:10:00,37.43,37.43,37.4,37.41,236400.0,29.4963,29.4963,29.4726,29.4805,236400.0
2014-05-28 11:20:00,37.41,37.42,37.39,37.39,74500.0,29.4805,29.4884,29.4647,29.4647,74500.0
2014-05-28 11:30:00,37.39,37.43,37.39,37.42,120600.0,29.4647,29.4963,29.4647,29.4884,120600.0
2014-05-28 11:40:00,37.42,37.43,37.4,37.4,156000.0,29.4884,29.4963,29.4726,29.4726,156000.0
2014-05-28 11:50:00,37.4,37.41,37.39,37.4,78900.0,29.4726,29.4805,29.4647,29.4726,78900.0
2014-05-28 12:00:00,37.4,37.43,37.39,37.41,83200.0,29.4726,29.4963,29.4647,29.4805,83200.0
2014-05-28 12:10:00,37.41,37.41,37.32,37.34,96600.0,29.4805,29.4805,29.4096,29.4253,96600.0
2014-05-28 12:20:00,37.34,37.37,37.34,37.35,94000.0,29.4253,29.449,29.4253,29.4332,94000.0
2014-05-28 12:30:00,37.36,37.36,37.34,37.34,47300.0,29.4411,29.4411,29.4253,29.4253,47300.0
2014-05-28 12:40:00,37.34,37.35,37.32,37.34,59400.0,29.4253,29.4332,29.4096,29.4253,59400.0
2014-05-28 12:50:00,37.34,37.34,37.3,37.31,86600.0,29.4253,29.4253,29.3938,29.4017,86600.0
2014-05-28 13:00:00,37.32,37.34,37.28,37.33,102100.0,29.4096,29.4253,29.3781,29.4175,102100.0
2014-05-28 13:10:00,37.33,37.33,37.31,37.33,51800.0,29.4175,29.4175,29.4017,29.4175,51800.0
2014-05-28 13:20:00,37.33,37.34,37.32,37.33,67800.0,29.4175,29.4253,29.4096,29.4175,67800.0
2014-05-28 13:30:00,37.33,37.37,37.33,37.35,94600.0,29.4175,29.449,29.4175,29.4332,94600.0
2014-05-28 13:40:00,37.35,37.38,37.35,37.38,61300.0,29.4332,29.4569,29.4332,29.4569,61300.0
2014-05-28 13:50:00,37.38,37.43,37.38,37.41,128600.0,29.4569,29.4963,29.4569,29.4805,128600.0
2014-05-28 14:00:00,37.41,37.45,37.4,37.42,758400.0,29.4805,29.512,29.4726,29.4884,758400.0
2014-05-28 14:10:00,37.41,37.42,37.4,37.41,114800.0,29.4805,29.4884,29.4726,29.4805,114800.0
2014-05-28 14:20:00,37.41,37.44,37.4,37.41,183500.0,29.4805,29.5041,29.4726,29.4805,183500.0
2014-05-28 14:30:00,37.41,37.43,37.4,37.42,140200.0,29.4805,29.4963,29.4726,29.4884,140200.0
2014-05-28 14:40:00,37.42,37.43,37.41,37.41,108200.0,29.4884,29.4963,29.4805,29.4805,108200.0
2014-05-28 14:50:00,37.41,37.44,37.41,37.42,245700.0,29.4805,29.5041,29.4805,29.4884,245700.0
2014-05-28 15:00:00,37.42,37.44,37.4,37.4,104300.0,29.4884,29.5041,29.4726,29.4726,104300.0
2014-05-28 15:10:00,37.4,37.45,37.4,37.42,159700.0,29.4726,29.512,29.4726,29.4884,159700.0
2014-05-28 15:20:00,37.42,37.44,37.4,37.41,325600.0,29.4884,29.5041,29.4726,29.4805,325600.0
2014-05-28 15:30:00,37.41,37.42,37.4,37.41,215600.0,29.4805,29.4884,29.4726,29.4805,215600.0
2014-05-28 15:40:00,37.41,37.42,37.4,37.41,161100.0,29.4805,29.4884,29.4726,29.4805,161100.0
2014-05-28 15:50:00,37.41,37.43,37.39,37.4,656900.0,29.4805,29.4963,29.4647,29.4726,656900.0
2014-05-29 09:30:00,37.48,37.49,37.36,37.38,261300.0,29.5357,29.5435,29.4411,29.4569,261300.0
2014-05-29 09:40:00,37.39,37.42,37.36,37.4,210800.0,29.4647,29.4884,29.4411,29.4726,210800.0
2014-05-29 09:50:00,37.41,37.43,37.37,37.4,153100.0,29.4805,29.4963,29.449,29.4726,153100.0
2014-05-29 10:00:00,37.39,37.4,37.36,37.37,177100.0,29.4647,29.4726,29.4411,29.449,177100.0
2014-05-29 10:10:00,37.36,37.38,37.33,37.34,235100.0,29.4411,29.4569,29.4175,29.4253,235100.0
2014-05-29 10:20:00,37.34,37.4,37.34,37.4,94500.0,29.4253,29.4726,29.4253,29.4726,94500.0
2014-05-29 10:30:00,37.39,37.41,37.38,37.4,85200.0,29.4647,29.4805,29.4569,29.4726,85200.0
2014-05-29 10:40:00,37.4,37.41,37.37,37.37,243100.0,29.4726,29.4805,29.449,29.449,243100.0
2014-05-29 10:50:00,37.38,37.41,37.37,37.4,88500.0,29.4569,29.4805,29.449,29.4726,88500.0
2014-05-29 11:00:00,37.4,37.41,37.37,37.4,102900.0,29.4726,29.4805,29.449,29.4726,102900.0
2014-05-29 11:10:00,37.4,37.4,37.38,37.39,85100.0,29.4726,29.4726,29.4569,29.4647,85100.0
2014-05-29 11:20:00,37.38,37.41,37.38,37.38,89600.0,29.4569,29.4805,29.4569,29.4569,89600.0
2014-05-29 11:30:00,37.38,37.4,37.38,37.38,69200.0,29.4569,29.4726,29.4569,29.4569,69200.0
2014-05-29 11:40:00,37.38,37.41,37.38,37.39,96100.0,29.4569,29.4805,29.4569,29.4647,96100.0
2014-05-29 11:50:00,37.38,37.42,37.38,37.41,65800.0,29.4569,29.4884,29.4569,29.4805,65800.0
2014-05-29 12:00:00,37.41,37.46,37.41,37.43,105200.0,29.4805,29.5199,29.4805,29.4963,105200.0
2014-05-29 12:10:00,37.42,37.42,37.4,37.41,64600.0,29.4884,29.4884,29.4726,29.4805,64600.0
2014-05-29 12:20:00,37.4,37.41,37.38,37.39,67800.0,29.4726,29.4805,29.4569,29.4647,67800.0
2014-05-29 12:30:00,37.39,37.41,37.38,37.39,67400.0,29.4647,29.4805,29.4569,29.4647,67400.0
2014-05-29 12:40:00,37.39,37.42,37.39,37.4,108400.0,29.4647,29.4884,29.4647,29.4726,108400.0
2014-05-29 12:50:00,37.4,37.41,37.38,37.4,92500.0,29.4726,29.4805,29.4569,29.4726,92500.0
2014-05-29 13:00:00,37.4,37.41,37.38,37.38,28600.0,29.4726,29.4805,29.4569,29.4569,28600.0
2014-05-29 13:10:00,37.38,37.38,37.36,37.38,52600.0,29.4569,29.4569,29.4411,29.4569,52600.0
2014-05-29 13:20:00,37.38,37.42,37.38,37.39,245000.0,29.4569,29.4884,29.4569,29.4647,245000.0
2014-05-29 13:30:00,37.38,37.39,37.36,37.38,87800.0,29.4569,29.4647,29.4411,29.4569,87800.0
2014-05-29 13:40:00,37.37,37.4,37.37,37.38,108100.0,29.449,29.4726,29.449,29.4569,108100.0
2014-05-29 13:50:00,37.39,37.4,37.37,37.37,87900.0,29.4647,29.4726,29.449,29.449,87900.0
2014-05-29 14:00:00,37.37,37.38,37.36,37.37,70500.0,29.449,29.4569,29.4411,29.449,70500.0
2014-05-29 14:10:00,37.37,37.39,37.37,37.39,111000.0,29.449,29.4647,29.449,29.4647,111000.0
2014-05-29 14:20:00,37.39,37.4,37.37,37.37,109300.0,29.4647,29.4726,29.449,29.449,109300.0
2014-05-29 14:30:00,37.37,37.41,37.36,37.4,106700.0,29.449,29.4805,29.4411,29.4726,106700.0
2014-05-29 14:40:00,37.4,37.42,37.38,37.38,201600.0,29.4726,29.4884,29.4569,29.4569,201600.0
2014-05-29 14:50:00,37.38,37.4,37.37,37.38,99700.0,29.4569,29.4726,29.449,29.4569,99700.0
2014-05-29 15:00:00,37.38,37.42,37.37,37.42,149600.0,29.4569,29.4884,29.449,29.4884,149600.0
2014-05-29 15:10:00,37.42,37.44,37.4,37.44,227300.0,29.4884,29.5041,29.4726,29.5041,227300.0
2014-05-29 15:20:00,37.44,37.44,37.41,37.41,104500.0,29.5041,29.5041,29.4805,29.4805,104500.0
2014-05-29 15:30:00,37.41,37.45,37.41,37.44,197200.0,29.4805,29.512,29.4805,29.5041,197200.0
2014-05-29 15:40:00,37.44,37.45,37.42,37.43,616100.0,29.5041,29.512,29.4884,29.4963,616100.0
2014-05-29 15:50:00,37.43,37.48,37.43,37.48,718400.0,29.4963,29.5357,29.4963,29.5357,718400.0
2014-05-30 09:30:00,37.62,37.67,37.32,37.44,409400.0,29.646,29.6854,29.4096,29.5041,409400.0
2014-05-30 09:40:00,37.44,37.58,37.44,37.55,149800.0,29.5041,29.6145,29.5041,29.5908,149800.0
2014-05-30 09:50:00,37.55,37.61,37.52,37.58,426800.0,29.5908,29.6381,29.5672,29.6145,426800.0
2014-05-30 10:00:00,37.58,37.64,37.54,37.61,283500.0,29.6145,29.6617,29.5829,29.6381,283500.0
2014-05-30 10:10:00,37.61,37.61,37.57,37.57,98200.0,29.6381,29.6381,29.6066,29.6066,98200.0
2014-05-30 10:20:00,37.57,37.59,37.53,37.55,171700.0,29.6066,29.6223,29.5751,29.5908,171700.0
2014-05-30 10:30:00,37.55,37.55,37.49,37.51,151400.0,29.5908,29.5908,29.5435,29.5593,151400.0
2014-05-30 10:40:00,37.51,37.55,37.51,37.54,60900.0,29.5593,29.5908,29.5593,29.5829,60900.0
2014-05-30 10:50:00,37.55,37.56,37.53,37.56,37000.0,29.5908,29.5987,29.5751,29.5987,37000.0
2014-05-30 11:00:00,37.56,37.56,37.51,37.51,47400.0,29.5987,29.5987,29.5593,29.5593,47400.0
2014-05-30 11:10:00,37.51,37.55,37.51,37.51,88200.0,29.5593,29.5908,29.5593,29.5593,88200.0
2014-05-30 11:20:00,37.51,37.54,37.5,37.53,104400.0,29.5593,29.5829,29.5514,29.5751,104400.0
2014-05-30 11:30:00,37.52,37.55,37.52,37.55,24500.0,29.5672,29.5908,29.5672,29.5908,24500.0
2014-05-30 11:40:00,37.55,37.57,37.53,37.54,66900.0,29.5908,29.6066,29.5751,29.5829,66900.0
2014-05-30 11:50:00,37.54,37.56,37.54,37.54,44900.0,29.5829,29.5987,29.5829,29.5829,44900.0
2014-05-30 12:00:00,37.55,37.55,37.51,37.51,78700.0,29.5908,29.5908,29.5593,29.5593,78700.0
2014-05-30 12:10:00,37.51,37.52,37.48,37.5,53900.0,29.5593,29.5672,29.5357,29.5514,53900.0
2014-05-30 12:20:00,37.51,37.51,37.48,37.51,96900.0,29.5593,29.5593,29.5357,29.5593,96900.0
2014-05-30 12:30:00,37.5,37.51,37.43,37.43,144900.0,29.5514,29.5593,29.4963,29.4963,144900.0
2014-05-30 12:40:00,37.43,37.44,37.4,37.43,91300.0,29.4963,29.5041,29.4726,29.4963,91300.0
2014-05-30 12:50:00,37.42,37.43,37.4,37.41,76700.0,29.4884,29.4963,29.4726,29.4805,76700.0
2014-05-30 13:00:00,37.4,37.43,37.37,37.41,136100.0,29.4726,29.4963,29.449,29.4805,136100.0
2014-05-30 13:10:00,37.41,37.45,37.41,37.45,105300.0,29.4805,29.512,29.4805,29.512,105300.0
2014-05-30 13:20:00,37.44,37.46,37.4,37.41,157700.0,29.5041,29.5199,29.4726,29.4805,157700.0
2014-05-30 13:30:00,37.41,37.41,37.38,37.4,88900.0,29.4805,29.4805,29.4569,29.4726,88900.0
2014-05-30 13:40:00,37.4,37.47,37.38,37.45,158800.0,29.4726,29.5278,29.4569,29.512,158800.0
2014-05-30 13:50:00,37.45,37.46,37.42,37.45,205700.0,29.512,29.5199,29.4884,29.512,205700.0
2014-05-30 14:00:00,37.45,37.51,37.45,37.51,52800.0,29.512,29.5593,29.512,29.5593,52800.0
2014-05-30 14:10:00,37.51,37.53,37.49,37.49,75600.0,29.5593,29.5751,29.5435,29.5435,75600.0
2014-05-30 14:20:00,37.49,37.51,37.49,37.49,96500.0,29.5435,29.5593,29.5435,29.5435,96500.0
2014-05-30 14:30:00,37.49,37.5,37.47,37.48,67000.0,29.5435,29.5514,29.5278,29.5357,67000.0
2014-05-30 14:40:00,37.48,37.49,37.47,37.47,123400.0,29.5357,29.5435,29.5278,29.5278,123400.0
2014-05-30 14:50:00,37.47,37.5,37.47,37.48,102800.0,29.5278,29.5514,29.5278,29.5357,102800.0
2014-05-30 15:00:00,37.49,37.49,37.42,37.42,154100.0,29.5435,29.5435,29.4884,29.4884,154100.0
2014-05-30 15:10:00,37.42,37.46,37.42,37.45,137400.0,29.4884,29.5199,29.4884,29.512,137400.0
2014-05-30 15:20:00,37.45,37.48,37.44,37.46,218300.0,29.512,29.5357,29.5041,29.5199,218300.0
2014-05-30 15:30:00,37.46,37.51,37.45,37.48,303300.0,29.5199,29.5593,29.512,29.5357,303300.0
2014-05-30 15:40:00,37.48,37.54,37.48,37.53,330200.0,29.5357,29.5829,29.5357,29.5751,330200.0
2014-05-30 15:50:00,37.53,37.65,37.52,37.58,1844900.0,29.5751,29.6696,29.5672,29.6145,1844900.0
2014-06-02 09:30:00,37.54,37.69,37.44,37.65,176000.0,29.5829,29.7011,29.5041,29.6696,176000.0
2014-06-02 09:40:00,37.65,37.68,37.61,37.63,69200.0,29.6696,29.6933,29.6381,29.6539,69200.0
2014-06-02 09:50:00,37.64,37.68,37.6,37.62,66400.0,29.6617,29.6933,29.6302,29.646,66400.0
2014-06-02 10:00:00,37.62,37.65,37.57,37.63,131200.0,29.646,29.6696,29.6066,29.6539,131200.0
2014-06-02 10:10:00,37.62,37.63,37.55,37.58,136300.0,29.646,29.6539,29.5908,29.6145,136300.0
2014-06-02 10:20:00,37.59,37.59,37.56,37.58,106300.0,29.6223,29.6223,29.5987,29.6145,106300.0
2014-06-02 10:30:00,37.58,37.62,37.55,37.62,123500.0,29.6145,29.646,29.5908,29.646,123500.0
2014-06-02 10:40:00,37.62,37.67,37.59,37.65,128700.0,29.646,29.6854,29.6223,29.6696,128700.0
2014-06-02 10:50:00,37.66,37.69,37.65,37.68,87900.0,29.6775,29.7011,29.6696,29.6933,87900.0
2014-06-02 11:00:00,37.68,37.75,37.67,37.73,94800.0,29.6933,29.7484,29.6854,29.7327,94800.0
2014-06-02 11:10:00,37.74,37.75,37.73,37.73,44900.0,29.7405,29.7484,29.7327,29.7327,44900.0
2014-06-02 11:20:00,37.73,37.75,37.69,37.75,108400.0,29.7327,29.7484,29.7011,29.7484,108400.0
2014-06-02 11:30:00,37.75,37.76,37.72,37.73,118000.0,29.7484,29.7563,29.7248,29.7327,118000.0
2014-06-02 11:40:00,37.73,37.75,37.72,37.73,148600.0,29.7327,29.7484,29.7248,29.7327,148600.0
2014-06-02 11:50:00,37.73,37.79,37.73,37.76,167700.0,29.7327,29.78,29.7327,29.7563,167700.0
2014-06-02 12:00:00,37.75,37.8,37.74,37.8,69200.0,29.7484,29.7878,29.7405,29.7878,69200.0
2014-06-02 12:10:00,37.8,37.8,37.76,37.77,69200.0,29.7878,29.7878,29.7563,29.7642,69200.0
2014-06-02 12:20:00,37.77,37.83,37.76,37.83,56000.0,29.7642,29.8115,29.7563,29.8115,56000.0
2014-06-02 12:30:00,37.83,37.83,37.81,37.81,39400.0,29.8115,29.8115,29.7957,29.7957,39400.0
2014-06-02 12:40:00,37.81,37.85,37.81,37.85,39400.0,29.7957,29.8272,29.7957,29.8272,39400.0
2014-06-02 12:50:00,37.84,37.85,37.83,37.85,35000.0,29.8194,29.8272,29.8115,29.8272,35000.0
2014-06-02 13:00:00,37.85,37.85,37.82,37.82,58000.0,29.8272,29.8272,29.8036,29.8036,58000.0
2014-06-02 13:10:00,37.82,37.83,37.81,37.81,52900.0,29.8036,29.8115,29.7957,29.7957,52900.0
2014-06-02 13:20:00,37.82,37.87,37.81,37.87,120500.0,29.8036,29.843,29.7957,29.843,120500.0
2014-06-02 13:30:00,37.86,37.9,37.84,37.84,85200.0,29.8351,29.8666,29.8194,29.8194,85200.0
2014-06-02 13:40:00,37.85,37.89,37.83,37.89,84500.0,29.8272,29.8588,29.8115,29.8588,84500.0
2014-06-02 13:50:00,37.89,37.91,37.89,37.9,102600.0,29.8588,29.8745,29.8588,29.8666,102600.0
2014-06-02 14:00:00,37.91,37.92,37.9,37.91,45900.0,29.8745,29.8824,29.8666,29.8745,45900.0
2014-06-02 14:10:00,37.91,37.93,37.87,37.87,139700.0,29.8745,29.8903,29.843,29.843,139700.0
2014-06-02 14:20:00,37.87,37.91,37.87,37.9,73800.0,29.843,29.8745,29.843,29.8666,73800.0
2014-06-02 14:30:00,37.91,37.91,37.85,37.85,68300.0,29.8745,29.8745,29.8272,29.8272,68300.0
2014-06-02 14:40:00,37.86,37.87,37.84,37.84,77200.0,29.8351,29.843,29.8194,29.8194,77200.0
2014-06-02 14:50:00,37.84,37.85,37.79,37.8,72400.0,29.8194,29.8272,29.78,29.7878,72400.0
2014-06-02 15:00:00,37.8,37.82,37.77,37.82,79800.0,29.7878,29.8036,29.7642,29.8036,79800.0
2014-06-02 15:10:00,37.82,37.85,37.81,37.84,63100.0,29.8036,29.8272,29.7957,29.8194,63100.0
2014-06-02 15:20:00,37.85,37.85,37.83,37.84,91500.0,29.8272,29.8272,29.8115,29.8194,91500.0
2014-06-02 15:30:00,37.84,37.86,37.8,37.8,253800.0,29.8194,29.8351,29.7878,29.7878,253800.0
2014-06-02 15:40:00,37.8,37.83,37.79,37.82,214700.0,29.7878,29.8115,29.78,29.8036,214700.0
2014-06-02 15:50:00,37.82,37.82,37.76,37.78,718300.0,29.8036,29.8036,29.7563,29.7721,718300.0
2014-06-03 09:30:00,37.86,37.86,37.54,37.75,252700.0,29.8351,29.8351,29.5829,29.7484,252700.0
2014-06-03 09:40:00,37.75,37.77,37.68,37.75,106800.0,29.7484,29.7642,29.6933,29.7484,106800.0
2014-06-03 09:50:00,37.75,37.78,37.74,37.77,132000.0,29.7484,29.7721,29.7405,29.7642,132000.0
2014-06-03 10:00:00,37.77,37.83,37.75,37.81,153400.0,29.7642,29.8115,29.7484,29.7957,153400.0
2014-06-03 10:10:00,37.81,37.86,37.81,37.84,158800.0,29.7957,29.8351,29.7957,29.8194,158800.0
2014-06-03 10:20:00,37.84,37.85,37.83,37.84,104300.0,29.8194,29.8272,29.8115,29.8194,104300.0
2014-06-03 10:30:00,37.84,37.86,37.84,37.84,82100.0,29.8194,29.8351,29.8194,29.8194,82100.0
2014-06-03 10:40:00,37.84,37.87,37.82,37.82,81000.0,29.8194,29.843,29.8036,29.8036,81000.0
2014-06-03 10:50:00,37.82,37.84,37.79,37.8,65200.0,29.8036,29.8194,29.78,29.7878,65200.0
2014-06-03 11:00:00,37.8,37.8,37.77,37.79,62900.0,29.7878,29.7878,29.7642,29.78,62900.0
2014-06-03 11:10:00,37.79,37.81,37.78,37.81,69400.0,29.78,29.7957,29.7721,29.7957,69400.0
2014-06-03 11:20:00,37.81,37.82,37.8,37.8,34800.0,29.7957,29.8036,29.7878,29.7878,34800.0
2014-06-03 11:30:00,37.8,37.83,37.79,37.82,85400.0,29.7878,29.8115,29.78,29.8036,85400.0
2014-06-03 11:40:00,37.81,37.82,37.76,37.77,105200.0,29.7957,29.8036,29.7563,29.7642,105200.0
2014-06-03 11:50:00,37.77,37.8,37.77,37.79,32100.0,29.7642,29.7878,29.7642,29.78,32100.0
2014-06-03 12:00:00,37.79,37.82,37.79,37.82,39000.0,29.78,29.8036,29.78,29.8036,39000.0
2014-06-03 12:10:00,37.82,37.89,37.81,37.87,73100.0,29.8036,29.8588,29.7957,29.843,73100.0
2014-06-03 12:20:00,37.88,37.91,37.88,37.91,127300.0,29.8509,29.8745,29.8509,29.8745,127300.0
2014-06-03 12:30:00,37.91,37.91,37.87,37.88,68100.0,29.8745,29.8745,29.843,29.8509,68100.0
2014-06-03 12:40:00,37.88,37.92,37.88,37.91,64000.0,29.8509,29.8824,29.8509,29.8745,64000.0
2014-06-03 12:50:00,37.91,37.92,37.89,37.91,84100.0,29.8745,29.8824,29.8588,29.8745,84100.0
2014-06-03 13:00:00,37.91,37.91,37.9,37.91,59500.0,29.8745,29.8745,29.8666,29.8745,59500.0
2014-06-03 13:10:00,37.91,37.92,37.9,37.91,53300.0,29.8745,29.8824,29.8666,29.8745,53300.0
2014-06-03 13:20:00,37.92,37.93,37.9,37.92,78100.0,29.8824,29.8903,29.8666,29.8824,78100.0
2014-06-03 13:30:00,37.91,37.92,37.87,37.9,96700.0,29.8745,29.8824,29.843,29.8666,96700.0
2014-06-03 13:40:00,37.9,37.91,37.88,37.89,154200.0,29.8666,29.8745,29.8509,29.8588,154200.0
2014-06-03 13:50:00,37.89,37.89,37.88,37.89,44100.0,29.8588,29.8588,29.8509,29.8588,44100.0
2014-06-03 14:00:00,37.89,37.89,37.87,37.89,77700.0,29.8588,29.8588,29.843,29.8588,77700.0
2014-06-03 14:10:00,37.89,37.89,37.88,37.89,37400.0,29.8588,29.8588,29.8509,29.8588,37400.0
2014-06-03 14:20:00,37.89,37.89,37.88,37.89,28200.0,29.8588,29.8588,29.8509,29.8588,28200.0
2014-06-03 14:30:00,37.89,37.89,37.85,37.88,128600.0,29.8588,29.8588,29.8272,29.8509,128600.0
2014-06-03 14:40:00,37.87,37.89,37.87,37.88,116800.0,29.843,29.8588,29.843,29.8509,116800.0
2014-06-03 14:50:00,37.87,37.9,37.87,37.88,79700.0,29.843,29.8666,29.843,29.8509,79700.0
2014-06-03 15:00:00,37.88,37.89,37.87,37.87,106600.0,29.8509,29.8588,29.843,29.843,106600.0
2014-06-03 15:10:00,37.88,37.88,37.87,37.88,53200.0,29.8509,29.8509,29.843,29.8509,53200.0
2014-06-03 15:20:00,37.87,37.88,37.87,37.88,68000.0,29.843,29.8509,29.843,29.8509,68000.0
2014-06-03 15:30:00,37.88,37.88,37.87,37.87,64900.0,29.8509,29.8509,29.843,29.843,64900.0
2014-06-03 15:40:00,37.88,37.88,37.86,37.87,186400.0,29.8509,29.8509,29.8351,29.843,186400.0
2014-06-03 15:50:00,37.88,37.92,37.88,37.92,638800.0,29.8509,29.8824,29.8509,29.8824,638800.0
2014-06-04 09:30:00,37.8,37.91,37.7,37.85,232700.0,29.7878,29.8745,29.709,29.8272,232700.0
2014-06-04 09:40:00,37.84,37.85,37.75,37.8,127100.0,29.8194,29.8272,29.7484,29.7878,127100.0
2014-06-04 09:50:00,37.8,37.88,37.75,37.88,97100.0,29.7878,29.8509,29.7484,29.8509,97100.0
2014-06-04 10:00:00,37.88,37.89,37.83,37.87,188200.0,29.8509,29.8588,29.8115,29.843,188200.0
2014-06-04 10:10:00,37.87,37.89,37.82,37.84,185300.0,29.843,29.8588,29.8036,29.8194,185300.0
2014-06-04 10:20:00,37.85,37.89,37.84,37.89,127200.0,29.8272,29.8588,29.8194,29.8588,127200.0
2014-06-04 10:30:00,37.89,37.9,37.88,37.89,49300.0,29.8588,29.8666,29.8509,29.8588,49300.0
2014-06-04 10:40:00,37.89,37.91,37.85,37.87,145300.0,29.8588,29.8745,29.8272,29.843,145300.0
2014-06-04 10:50:00,37.87,37.93,37.86,37.92,66300.0,29.843,29.8903,29.8351,29.8824,66300.0
2014-06-04 11:00:00,37.93,37.99,37.92,37.99,100000.0,29.8903,29.9376,29.8824,29.9376,100000.0
2014-06-04 11:10:00,37.99,38.04,37.98,38.03,202200.0,29.9376,29.977,29.9297,29.9691,202200.0
2014-06-04 11:20:00,38.03,38.09,38.02,38.08,194400.0,29.9691,30.0164,29.9612,30.0085,194400.0
2014-06-04 11:30:00,38.09,38.09,38.05,38.07,112300.0,30.0164,30.0164,29.9848,30.0006,112300.0
2014-06-04 11:40:00,38.07,38.07,38.0,38.01,95200.0,30.0006,30.0006,29.9454,29.9533,95200.0
2014-06-04 11:50:00,38.01,38.01,37.97,37.97,49200.0,29.9533,29.9533,29.9218,29.9218,49200.0
2014-06-04 12:00:00,37.97,37.99,37.97,37.98,40300.0,29.9218,29.9376,29.9218,29.9297,40300.0
2014-06-04 12:10:00,37.98,38.01,37.98,38.0,123000.0,29.9297,29.9533,29.9297,29.9454,123000.0
2014-06-04 12:20:00,37.99,38.03,37.99,38.01,88800.0,29.9376,29.9691,29.9376,29.9533,88800.0
2014-06-04 12:30:00,38.01,38.03,37.99,38.02,80200.0,29.9533,29.9691,29.9376,29.9612,80200.0
2014-06-04 12:40:00,38.01,38.06,38.01,38.05,45200.0,29.9533,29.9927,29.9533,29.9848,45200.0
2014-06-04 12:50:00,38.06,38.07,38.04,38.05,67700.0,29.9927,30.0006,29.977,29.9848,67700.0
2014-06-04 13:00:00,38.05,38.06,38.04,38.04,48300.0,29.9848,29.9927,29.977,29.977,48300.0
2014-06-04 13:10:00,38.04,38.06,38.04,38.05,82400.0,29.977,29.9927,29.977,29.9848,82400.0
2014-06-04 13:20:00,38.04,38.07,38.04,38.07,71500.0,29.977,30.0006,29.977,30.0006,71500.0
2014-06-04 13:30:00,38.07,38.07,38.04,38.05,64100.0,30.0006,30.0006,29.977,29.9848,64100.0
2014-06-04 13:40:00,38.06,38.06,38.04,38.05,111600.0,29.9927,29.9927,29.977,29.9848,111600.0
2014-06-04 13:50:00,38.05,38.07,38.04,38.04,76800.0,29.9848,30.0006,29.977,29.977,76800.0
2014-06-04 14:00:00,38.05,38.08,38.05,38.07,125500.0,29.9848,30.0085,29.9848,30.0006,125500.0
2014-06-04 14:10:00,38.07,38.07,38.05,38.07,68800.0,30.0006,30.0006,29.9848,30.0006,68800.0
2014-06-04 14:20:00,38.07,38.07,38.04,38.06,65300.0,30.0006,30.0006,29.977,29.9927,65300.0
2014-06-04 14:30:00,38.05,38.07,38.05,38.07,40300.0,29.9848,30.0006,29.9848,30.0006,40300.0
2014-06-04 14:40:00,38.07,38.07,38.04,38.07,128300.0,30.0006,30.0006,29.977,30.0006,128300.0
2014-06-04 14:50:00,38.07,38.1,38.07,38.09,72100.0,30.0006,30.0242,30.0006,30.0164,72100.0
2014-06-04 15:00:00,38.09,38.09,38.05,38.05,78000.0,30.0164,30.0164,29.9848,29.9848,78000.0
2014-06-04 15:10:00,38.05,38.07,38.05,38.07,102100.0,29.9848,30.0006,29.9848,30.0006,102100.0
2014-06-04 15:20:00,38.07,38.1,38.06,38.09,161100.0,30.0006,30.0242,29.9927,30.0164,161100.0
2014-06-04 15:30:00,38.09,38.09,38.07,38.08,123000.0,30.0164,30.0164,30.0006,30.0085,123000.0
2014-06-04 15:40:00,38.08,38.11,38.07,38.11,212100.0,30.0085,30.0321,30.0006,30.0321,212100.0
2014-06-04 15:50:00,38.11,38.17,38.11,38.16,874900.0,30.0321,30.0794,30.0321,30.0715,874900.0
2014-06-05 09:30:00,38.41,38.41,37.92,38.07,255000.0,30.2685,30.2685,29.8824,30.0006,255000.0
2014-06-05 09:40:00,38.07,38.12,38.01,38.07,185200.0,30.0006,30.04,29.9533,30.0006,185200.0
2014-06-05 09:50:00,38.07,38.08,37.96,38.03,144300.0,30.0006,30.0085,29.9139,29.9691,144300.0
2014-06-05 10:00:00,38.02,38.06,38.01,38.01,140700.0,29.9612,29.9927,29.9533,29.9533,140700.0
2014-06-05 10:10:00,38.01,38.04,37.98,38.04,87300.0,29.9533,29.977,29.9297,29.977,87300.0
2014-06-05 10:20:00,38.03,38.15,38.03,38.15,155800.0,29.9691,30.0636,29.9691,30.0636,155800.0
2014-06-05 10:30:00,38.15,38.16,38.13,38.15,73500.0,30.0636,30.0715,30.0479,30.0636,73500.0
2014-06-05 10:40:00,38.14,38.2,38.14,38.2,126100.0,30.0558,30.103,30.0558,30.103,126100.0
2014-06-05 10:50:00,38.2,38.2,38.17,38.2,89300.0,30.103,30.103,30.0794,30.103,89300.0
2014-06-05 11:00:00,38.19,38.22,38.19,38.19,119400.0,30.0952,30.1188,30.0952,30.0952,119400.0
2014-06-05 11:10:00,38.19,38.23,38.19,38.22,88800.0,30.0952,30.1267,30.0952,30.1188,88800.0
2014-06-05 11:20:00,38.23,38.23,38.17,38.18,88100.0,30.1267,30.1267,30.0794,30.0873,88100.0
2014-06-05 11:30:00,38.18,38.2,38.17,38.2,77800.0,30.0873,30.103,30.0794,30.103,77800.0
2014-06-05 11:40:00,38.2,38.21,38.17,38.2,97400.0,30.103,30.1109,30.0794,30.103,97400.0
2014-06-05 11:50:00,38.2,38.25,38.2,38.25,95400.0,30.103,30.1424,30.103,30.1424,95400.0
2014-06-05 12:00:00,38.24,38.31,38.24,38.3,138600.0,30.1346,30.1897,30.1346,30.1819,138600.0
2014-06-05 12:10:00,38.31,38.32,38.27,38.27,85700.0,30.1897,30.1976,30.1582,30.1582,85700.0
2014-06-05 12:20:00,38.27,38.35,38.27,38.33,74600.0,30.1582,30.2213,30.1582,30.2055,74600.0
2014-06-05 12:30:00,38.33,38.36,38.31,38.35,144500.0,30.2055,30.2291,30.1897,30.2213,144500.0
2014-06-05 12:40:00,38.35,38.36,38.31,38.32,49100.0,30.2213,30.2291,30.1897,30.1976,49100.0
2014-06-05 12:50:00,38.31,38.32,38.23,38.25,163000.0,30.1897,30.1976,30.1267,30.1424,163000.0
2014-06-05 13:00:00,38.25,38.28,38.24,38.27,44800.0,30.1424,30.1661,30.1346,30.1582,44800.0
2014-06-05 13:10:00,38.26,38.29,38.25,38.29,44300.0,30.1503,30.174,30.1424,30.174,44300.0
2014-06-05 13:20:00,38.28,38.29,38.24,38.26,303700.0,30.1661,30.174,30.1346,30.1503,303700.0
2014-06-05 13:30:00,38.26,38.27,38.25,38.25,48700.0,30.1503,30.1582,30.1424,30.1424,48700.0
2014-06-05 13:40:00,38.26,38.27,38.25,38.26,115600.0,30.1503,30.1582,30.1424,30.1503,115600.0
2014-06-05 13:50:00,38.25,38.27,38.24,38.26,89400.0,30.1424,30.1582,30.1346,30.1503,89400.0
2014-06-05 14:00:00,38.27,38.29,38.24,38.25,185700.0,30.1582,30.174,30.1346,30.1424,185700.0
2014-06-05 14:10:00,38.25,38.25,38.22,38.25,48700.0,30.1424,30.1424,30.1188,30.1424,48700.0
2014-06-05 14:20:00,38.25,38.29,38.25,38.27,155600.0,30.1424,30.174,30.1424,30.1582,155600.0
2014-06-05 14:30:00,38.27,38.3,38.25,38.26,92900.0,30.1582,30.1819,30.1424,30.1503,92900.0
2014-06-05 14:40:00,38.25,38.29,38.25,38.28,99300.0,30.1424,30.174,30.1424,30.1661,99300.0
2014-06-05 14:50:00,38.28,38.28,38.23,38.24,70500.0,30.1661,30.1661,30.1267,30.1346,70500.0
2014-06-05 15:00:00,38.23,38.25,38.2,38.21,132500.0,30.1267,30.1424,30.103,30.1109,132500.0
2014-06-05 15:10:00,38.21,38.23,38.2,38.23,103800.0,30.1109,30.1267,30.103,30.1267,103800.0
2014-06-05 15:20:00,38.23,38.25,38.2,38.22,248100.0,30.1267,30.1424,30.103,30.1188,248100.0
2014-06-05 15:30:00,38.23,38.24,38.2,38.22,208500.0,30.1267,30.1346,30.103,30.1188,208500.0
2014-06-05 15:40:00,38.22,38.24,38.19,38.22,223300.0,30.1188,30.1346,30.0952,30.1188,223300.0
2014-06-05 15:50:00,38.23,38.26,38.22,38.23,673500.0,30.1267,30.1503,30.1188,30.1267,673500.0
2014-06-06 09:30:00,38.4,38.4,38.16,38.19,275700.0,30.2607,30.2607,30.0715,30.0952,275700.0
2014-06-06 09:40:00,38.2,38.27,38.15,38.27,129400.0,30.103,30.1582,30.0636,30.1582,129400.0
2014-06-06 09:50:00,38.27,38.32,38.24,38.32,131900.0,30.1582,30.1976,30.1346,30.1976,131900.0
2014-06-06 10:00:00,38.32,38.32,38.23,38.27,116800.0,30.1976,30.1976,30.1267,30.1582,116800.0
2014-06-06 10:10:00,38.27,38.3,38.24,38.27,120900.0,30.1582,30.1819,30.1346,30.1582,120900.0
2014-06-06 10:20:00,38.26,38.31,38.22,38.26,90200.0,30.1503,30.1897,30.1188,30.1503,90200.0
2014-06-06 10:30:00,38.27,38.27,38.23,38.26,49600.0,30.1582,30.1582,30.1267,30.1503,49600.0
2014-06-06 10:40:00,38.26,38.26,38.23,38.24,41200.0,30.1503,30.1503,30.1267,30.1346,41200.0
2014-06-06 10:50:00,38.24,38.31,38.23,38.26,65300.0,30.1346,30.1897,30.1267,30.1503,65300.0
2014-06-06 11:00:00,38.26,38.29,38.25,38.29,44900.0,30.1503,30.174,30.1424,30.174,44900.0
2014-06-06 11:10:00,38.3,38.3,38.24,38.24,48500.0,30.1819,30.1819,30.1346,30.1346,48500.0
2014-06-06 11:20:00,38.25,38.25,38.2,38.21,63600.0,30.1424,30.1424,30.103,30.1109,63600.0
2014-06-06 11:30:00,38.21,38.23,38.16,38.19,78800.0,30.1109,30.1267,30.0715,30.0952,78800.0
2014-06-06 11:40:00,38.19,38.2,38.14,38.16,38700.0,30.0952,30.103,30.0558,30.0715,38700.0
2014-06-06 11:50:00,38.16,38.19,38.15,38.18,53300.0,30.0715,30.0952,30.0636,30.0873,53300.0
2014-06-06 12:00:00,38.19,38.19,38.14,38.16,86800.0,30.0952,30.0952,30.0558,30.0715,86800.0
2014-06-06 12:10:00,38.16,38.19,38.14,38.19,38800.0,30.0715,30.0952,30.0558,30.0952,38800.0
2014-06-06 12:20:00,38.19,38.19,38.14,38.15,41600.0,30.0952,30.0952,30.0558,30.0636,41600.0
2014-06-06 12:30:00,38.15,38.24,38.14,38.24,62000.0,30.0636,30.1346,30.0558,30.1346,62000.0
2014-06-06 12:40:00,38.24,38.27,38.21,38.22,67300.0,30.1346,30.1582,30.1109,30.1188,67300.0
2014-06-06 12:50:00,38.21,38.21,38.17,38.17,52700.0,30.1109,30.1109,30.0794,30.0794,52700.0
2014-06-06 13:00:00,38.17,38.19,38.16,38.18,68100.0,30.0794,30.0952,30.0715,30.0873,68100.0
2014-06-06 13:10:00,38.18,38.21,38.17,38.21,69700.0,30.0873,30.1109,30.0794,30.1109,69700.0
2014-06-06 13:20:00,38.21,38.25,38.21,38.24,106100.0,30.1109,30.1424,30.1109,30.1346,106100.0
2014-06-06 13:30:00,38.25,38.25,38.22,38.22,78700.0,30.1424,30.1424,30.1188,30.1188,78700.0
2014-06-06 13:40:00,38.23,38.26,38.21,38.26,65800.0,30.1267,30.1503,30.1109,30.1503,65800.0
2014-06-06 13:50:00,38.26,38.29,38.25,38.27,135000.0,30.1503,30.174,30.1424,30.1582,135000.0
2014-06-06 14:00:00,38.27,38.28,38.24,38.26,84700.0,30.1582,30.1661,30.1346,30.1503,84700.0
2014-06-06 14:10:00,38.27,38.27,38.23,38.23,96300.0,30.1582,30.1582,30.1267,30.1267,96300.0
2014-06-06 14:20:00,38.23,38.24,38.19,38.21,101600.0,30.1267,30.1346,30.0952,30.1109,101600.0
2014-06-06 14:30:00,38.21,38.22,38.2,38.2,79200.0,30.1109,30.1188,30.103,30.103,79200.0
2014-06-06 14:40:00,38.2,38.2,38.17,38.17,37200.0,30.103,30.103,30.0794,30.0794,37200.0
2014-06-06 14:50:00,38.18,38.19,38.16,38.17,90200.0,30.0873,30.0952,30.0715,30.0794,90200.0
2014-06-06 15:00:00,38.17,38.18,38.16,38.18,57300.0,30.0794,30.0873,30.0715,30.0873,57300.0
2014-06-06 15:10:00,38.17,38.18,38.15,38.17,81200.0,30.0794,30.0873,30.0636,30.0794,81200.0
2014-06-06 15:20:00,38.17,38.18,38.14,38.18,84900.0,30.0794,30.0873,30.0558,30.0873,84900.0
2014-06-06 15:30:00,38.18,38.18,38.15,38.18,104800.0,30.0873,30.0873,30.0636,30.0873,104800.0
2014-06-06 15:40:00,38.17,38.18,38.16,38.17,149200.0,30.0794,30.0873,30.0715,30.0794,149200.0
2014-06-06 15:50:00,38.18,38.23,38.17,38.23,457400.0,30.0873,30.1267,30.0794,30.1267,457400.0
2014-06-09 09:30:00,38.09,38.22,38.07,38.17,177300.0,30.0164,30.1188,30.0006,30.0794,177300.0
2014-06-09 09:40:00,38.18,38.18,38.09,38.11,251500.0,30.0873,30.0873,30.0164,30.0321,251500.0
2014-06-09 09:50:00,38.11,38.12,38.05,38.1,91500.0,30.0321,30.04,29.9848,30.0242,91500.0
2014-06-09 10:00:00,38.11,38.11,38.05,38.06,116900.0,30.0321,30.0321,29.9848,29.9927,116900.0
2014-06-09 10:10:00,38.07,38.1,38.03,38.1,109600.0,30.0006,30.0242,29.9691,30.0242,109600.0
2014-06-09 10:20:00,38.1,38.19,38.09,38.19,81700.0,30.0242,30.0952,30.0164,30.0952,81700.0
2014-06-09 10:30:00,38.19,38.21,38.14,38.16,90900.0,30.0952,30.1109,30.0558,30.0715,90900.0
2014-06-09 10:40:00,38.16,38.16,38.12,38.15,60400.0,30.0715,30.0715,30.04,30.0636,60400.0
2014-06-09 10:50:00,38.15,38.17,38.12,38.15,58500.0,30.0636,30.0794,30.04,30.0636,58500.0
2014-06-09 11:00:00,38.16,38.18,38.15,38.18,35300.0,30.0715,30.0873,30.0636,30.0873,35300.0
2014-06-09 11:10:00,38.18,38.2,38.16,38.2,65500.0,30.0873,30.103,30.0715,30.103,65500.0
2014-06-09 11:20:00,38.19,38.22,38.16,38.19,94800.0,30.0952,30.1188,30.0715,30.0952,94800.0
2014-06-09 11:30:00,38.19,38.19,38.16,38.18,83200.0,30.0952,30.0952,30.0715,30.0873,83200.0
2014-06-09 11:40:00,38.17,38.25,38.17,38.25,57900.0,30.0794,30.1424,30.0794,30.1424,57900.0
2014-06-09 11:50:00,38.25,38.26,38.19,38.19,61100.0,30.1424,30.1503,30.0952,30.0952,61100.0
2014-06-09 12:00:00,38.19,38.22,38.15,38.16,115500.0,30.0952,30.1188,30.0636,30.0715,115500.0
2014-06-09 12:10:00,38.15,38.16,38.13,38.13,25900.0,30.0636,30.0715,30.0479,30.0479,25900.0
2014-06-09 12:20:00,38.13,38.14,38.07,38.1,102400.0,30.0479,30.0558,30.0006,30.0242,102400.0
2014-06-09 12:30:00,38.1,38.11,38.07,38.08,31500.0,30.0242,30.0321,30.0006,30.0085,31500.0
2014-06-09 12:40:00,38.08,38.11,38.07,38.09,66300.0,30.0085,30.0321,30.0006,30.0164,66300.0
2014-06-09 12:50:00,38.08,38.11,38.07,38.09,46100.0,30.0085,30.0321,30.0006,30.0164,46100.0
2014-06-09 13:00:00,38.1,38.12,38.09,38.12,29800.0,30.0242,30.04,30.0164,30.04,29800.0
2014-06-09 13:10:00,38.12,38.12,38.07,38.08,65600.0,30.04,30.04,30.0006,30.0085,65600.0
2014-06-09 13:20:00,38.09,38.09,38.04,38.05,48500.0,30.0164,30.0164,29.977,29.9848,48500.0
2014-06-09 13:30:00,38.05,38.07,37.99,38.06,77100.0,29.9848,30.0006,29.9376,29.9927,77100.0
2014-06-09 13:40:00,38.05,38.06,37.99,38.0,64800.0,29.9848,29.9927,29.9376,29.9454,64800.0
2014-06-09 13:50:00,38.0,38.02,37.98,38.02,58200.0,29.9454,29.9612,29.9297,29.9612,58200.0
2014-06-09 14:00:00,38.02,38.07,37.99,38.0,79500.0,29.9612,30.0006,29.9376,29.9454,79500.0
2014-06-09 14:10:00,38.01,38.02,37.97,38.01,52400.0,29.9533,29.9612,29.9218,29.9533,52400.0
2014-06-09 14:20:00,38.01,38.05,38.01,38.03,43200.0,29.9533,29.9848,29.9533,29.9691,43200.0
2014-06-09 14:30:00,38.03,38.05,38.02,38.05,76000.0,29.9691,29.9848,29.9612,29.9848,76000.0
2014-06-09 14:40:00,38.05,38.06,38.03,38.05,57700.0,29.9848,29.9927,29.9691,29.9848,57700.0
2014-06-09 14:50:00,38.05,38.06,38.01,38.03,87900.0,29.9848,29.9927,29.9533,29.9691,87900.0
2014-06-09 15:00:00,38.03,38.04,38.02,38.02,47100.0,29.9691,29.977,29.9612,29.9612,47100.0
2014-06-09 15:10:00,38.02,38.05,38.01,38.04,41700.0,29.9612,29.9848,29.9533,29.977,41700.0
2014-06-09 15:20:00,38.05,38.07,38.03,38.05,97200.0,29.9848,30.0006,29.9691,29.9848,97200.0
2014-06-09 15:30:00,38.05,38.06,38.02,38.02,146800.0,29.9848,29.9927,29.9612,29.9612,146800.0
2014-06-09 15:40:00,38.02,38.04,38.0,38.01,145500.0,29.9612,29.977,29.9454,29.9533,145500.0
2014-06-09 15:50:00,38.01,38.08,38.01,38.07,513300.0,29.9533,30.0085,29.9533,30.0006,513300.0
2014-06-10 09:30:00,37.91,38.0,37.77,37.8,306600.0,29.8745,29.9454,29.7642,29.7878,306600.0
2014-06-10 09:40:00,37.82,37.83,37.71,37.72,238900.0,29.8036,29.8115,29.7169,29.7248,238900.0
2014-06-10 09:50:00,37.73,37.76,37.67,37.7,137300.0,29.7327,29.7563,29.6854,29.709,137300.0
2014-06-10 10:00:00,37.7,37.71,37.64,37.67,154000.0,29.709,29.7169,29.6617,29.6854,154000.0
2014-06-10 10:10:00,37.67,37.74,37.64,37.71,153500.0,29.6854,29.7405,29.6617,29.7169,153500.0
2014-06-10 10:20:00,37.72,37.77,37.69,37.75,155300.0,29.7248,29.7642,29.7011,29.7484,155300.0
2014-06-10 10:30:00,37.74,37.75,37.68,37.69,121900.0,29.7405,29.7484,29.6933,29.7011,121900.0
2014-06-10 10:40:00,37.69,37.73,37.69,37.72,110100.0,29.7011,29.7327,29.7011,29.7248,110100.0
2014-06-10 10:50:00,37.73,37.8,37.72,37.8,66200.0,29.7327,29.7878,29.7248,29.7878,66200.0
2014-06-10 11:00:00,37.81,37.82,37.76,37.77,43600.0,29.7957,29.8036,29.7563,29.7642,43600.0
2014-06-10 11:10:00,37.77,37.78,37.74,37.74,47200.0,29.7642,29.7721,29.7405,29.7405,47200.0
2014-06-10 11:20:00,37.74,37.77,37.74,37.75,57100.0,29.7405,29.7642,29.7405,29.7484,57100.0
2014-06-10 11:30:00,37.75,37.77,37.74,37.77,83500.0,29.7484,29.7642,29.7405,29.7642,83500.0
2014-06-10 11:40:00,37.77,37.77,37.73,37.73,36400.0,29.7642,29.7642,29.7327,29.7327,36400.0
2014-06-10 11:50:00,37.73,37.74,37.71,37.72,29800.0,29.7327,29.7405,29.7169,29.7248,29800.0
2014-06-10 12:00:00,37.72,37.74,37.69,37.74,202900.0,29.7248,29.7405,29.7011,29.7405,202900.0
2014-06-10 12:10:00,37.74,37.75,37.73,37.74,38100.0,29.7405,29.7484,29.7327,29.7405,38100.0
2014-06-10 12:20:00,37.74,37.77,37.73,37.77,30200.0,29.7405,29.7642,29.7327,29.7642,30200.0
2014-06-10 12:30:00,37.77,37.78,37.74,37.74,52600.0,29.7642,29.7721,29.7405,29.7405,52600.0
2014-06-10 12:40:00,37.75,37.75,37.72,37.73,54200.0,29.7484,29.7484,29.7248,29.7327,54200.0
2014-06-10 12:50:00,37.73,37.74,37.71,37.71,70000.0,29.7327,29.7405,29.7169,29.7169,70000.0
2014-06-10 13:00:00,37.71,37.71,37.68,37.69,55700.0,29.7169,29.7169,29.6933,29.7011,55700.0
2014-06-10 13:10:00,37.7,37.71,37.68,37.69,70100.0,29.709,29.7169,29.6933,29.7011,70100.0
2014-06-10 13:20:00,37.69,37.69,37.67,37.68,48300.0,29.7011,29.7011,29.6854,29.6933,48300.0
2014-06-10 13:30:00,37.68,37.69,37.67,37.69,31300.0,29.6933,29.7011,29.6854,29.7011,31300.0
2014-06-10 13:40:00,37.69,37.7,37.67,37.68,71900.0,29.7011,29.709,29.6854,29.6933,71900.0
2014-06-10 13:50:00,37.68,37.72,37.66,37.71,101600.0,29.6933,29.7248,29.6775,29.7169,101600.0
2014-06-10 14:00:00,37.72,37.73,37.7,37.72,47500.0,29.7248,29.7327,29.709,29.7248,47500.0
2014-06-10 14:10:00,37.71,37.73,37.68,37.71,98700.0,29.7169,29.7327,29.6933,29.7169,98700.0
2014-06-10 14:20:00,37.72,37.73,37.69,37.7,33700.0,29.7248,29.7327,29.7011,29.709,33700.0
2014-06-10 14:30:00,37.69,37.7,37.65,37.65,65900.0,29.7011,29.709,29.6696,29.6696,65900.0
2014-06-10 14:40:00,37.66,37.66,37.63,37.65,107400.0,29.6775,29.6775,29.6539,29.6696,107400.0
2014-06-10 14:50:00,37.66,37.66,37.65,37.66,104000.0,29.6775,29.6775,29.6696,29.6775,104000.0
2014-06-10 15:00:00,37.65,37.68,37.65,37.67,43500.0,29.6696,29.6933,29.6696,29.6854,43500.0
2014-06-10 15:10:00,37.68,37.69,37.65,37.68,119800.0,29.6933,29.7011,29.6696,29.6933,119800.0
2014-06-10 15:20:00,37.68,37.71,37.68,37.71,94400.0,29.6933,29.7169,29.6933,29.7169,94400.0
2014-06-10 15:30:00,37.7,37.73,37.7,37.72,95000.0,29.709,29.7327,29.709,29.7248,95000.0
2014-06-10 15:40:00,37.72,37.72,37.69,37.71,130700.0,29.7248,29.7248,29.7011,29.7169,130700.0
2014-06-10 15:50:00,37.72,37.75,37.71,37.75,318500.0,29.7248,29.7484,29.7169,29.7484,318500.0
2014-06-11 09:30:00,37.71,37.79,37.52,37.79,348200.0,29.7169,29.78,29.5672,29.78,348200.0
2014-06-11 09:40:00,37.79,37.81,37.68,37.7,207700.0,29.78,29.7957,29.6933,29.709,207700.0
2014-06-11 09:50:00,37.7,37.7,37.65,37.66,111400.0,29.709,29.709,29.6696,29.6775,111400.0
2014-06-11 10:00:00,37.66,37.67,37.64,37.67,82100.0,29.6775,29.6854,29.6617,29.6854,82100.0
2014-06-11 10:10:00,37.67,37.67,37.62,37.64,102800.0,29.6854,29.6854,29.646,29.6617,102800.0
2014-06-11 10:20:00,37.63,37.64,37.51,37.56,385400.0,29.6539,29.6617,29.5593,29.5987,385400.0
2014-06-11 10:30:00,37.55,37.55,37.47,37.5,101700.0,29.5908,29.5908,29.5278,29.5514,101700.0
2014-06-11 10:40:00,37.49,37.54,37.49,37.52,51600.0,29.5435,29.5829,29.5435,29.5672,51600.0
2014-06-11 10:50:00,37.52,37.55,37.5,37.55,52000.0,29.5672,29.5908,29.5514,29.5908,52000.0
2014-06-11 11:00:00,37.55,37.56,37.53,37.56,54300.0,29.5908,29.5987,29.5751,29.5987,54300.0
2014-06-11 11:10:00,37.56,37.59,37.55,37.56,64200.0,29.5987,29.6223,29.5908,29.5987,64200.0
2014-06-11 11:20:00,37.57,37.58,37.55,37.58,68900.0,29.6066,29.6145,29.5908,29.6145,68900.0
2014-06-11 11:30:00,37.58,37.6,37.54,37.54,104900.0,29.6145,29.6302,29.5829,29.5829,104900.0
2014-06-11 11:40:00,37.54,37.58,37.54,37.56,68500.0,29.5829,29.6145,29.5829,29.5987,68500.0
2014-06-11 11:50:00,37.56,37.63,37.55,37.62,112500.0,29.5987,29.6539,29.5908,29.646,112500.0
2014-06-11 12:00:00,37.62,37.64,37.6,37.64,27300.0,29.646,29.6617,29.6302,29.6617,27300.0
2014-06-11 12:10:00,37.64,37.66,37.62,37.64,67500.0,29.6617,29.6775,29.646,29.6617,67500.0
2014-06-11 12:20:00,37.63,37.65,37.63,37.63,60800.0,29.6539,29.6696,29.6539,29.6539,60800.0
2014-06-11 12:30:00,37.64,37.64,37.59,37.6,149100.0,29.6617,29.6617,29.6223,29.6302,149100.0
2014-06-11 12:40:00,37.59,37.61,37.56,37.57,48500.0,29.6223,29.6381,29.5987,29.6066,48500.0
2014-06-11 12:50:00,37.56,37.57,37.54,37.57,56700.0,29.5987,29.6066,29.5829,29.6066,56700.0
2014-06-11 13:00:00,37.57,37.57,37.5,37.54,52200.0,29.6066,29.6066,29.5514,29.5829,52200.0
2014-06-11 13:10:00,37.54,37.55,37.52,37.55,49000.0,29.5829,29.5908,29.5672,29.5908,49000.0
2014-06-11 13:20:00,37.55,37.58,37.55,37.58,65300.0,29.5908,29.6145,29.5908,29.6145,65300.0
2014-06-11 13:30:00,37.57,37.6,37.57,37.6,65000.0,29.6066,29.6302,29.6066,29.6302,65000.0
2014-06-11 13:40:00,37.59,37.61,37.56,37.56,40400.0,29.6223,29.6381,29.5987,29.5987,40400.0
2014-06-11 13:50:00,37.56,37.58,37.55,37.56,67500.0,29.5987,29.6145,29.5908,29.5987,67500.0
2014-06-11 14:00:00,37.57,37.57,37.52,37.53,91200.0,29.6066,29.6066,29.5672,29.5751,91200.0
2014-06-11 14:10:00,37.52,37.54,37.52,37.54,126600.0,29.5672,29.5829,29.5672,29.5829,126600.0
2014-06-11 14:20:00,37.54,37.54,37.5,37.53,121200.0,29.5829,29.5829,29.5514,29.5751,121200.0
2014-06-11 14:30:00,37.53,37.57,37.52,37.57,35000.0,29.5751,29.6066,29.5672,29.6066,35000.0
2014-06-11 14:40:00,37.56,37.59,37.55,37.59,75300.0,29.5987,29.6223,29.5908,29.6223,75300.0
2014-06-11 14:50:00,37.58,37.58,37.54,37.55,59000.0,29.6145,29.6145,29.5829,29.5908,59000.0
2014-06-11 15:00:00,37.55,37.6,37.55,37.57,58400.0,29.5908,29.6302,29.5908,29.6066,58400.0
2014-06-11 15:10:00,37.57,37.58,37.56,37.56,45200.0,29.6066,29.6145,29.5987,29.5987,45200.0
2014-06-11 15:20:00,37.57,37.6,37.56,37.59,66900.0,29.6066,29.6302,29.5987,29.6223,66900.0
2014-06-11 15:30:00,37.6,37.61,37.59,37.6,94400.0,29.6302,29.6381,29.6223,29.6302,94400.0
2014-06-11 15:40:00,37.61,37.64,37.6,37.64,148500.0,29.6381,29.6617,29.6302,29.6617,148500.0
2014-06-11 15:50:00,37.63,37.64,37.59,37.61,461900.0,29.6539,29.6617,29.6223,29.6381,461900.0
2014-06-12 09:30:00,37.6,37.64,37.45,37.45,249400.0,29.6302,29.6617,29.512,29.512,249400.0
2014-06-12 09:40:00,37.46,37.54,37.43,37.5,183100.0,29.5199,29.5829,29.4963,29.5514,183100.0
2014-06-12 09:50:00,37.49,37.51,37.45,37.5,119600.0,29.5435,29.5593,29.512,29.5514,119600.0
2014-06-12 10:00:00,37.5,37.54,37.48,37.49,93600.0,29.5514,29.5829,29.5357,29.5435,93600.0
2014-06-12 10:10:00,37.48,37.52,37.45,37.5,133500.0,29.5357,29.5672,29.512,29.5514,133500.0
2014-06-12 10:20:00,37.5,37.5,37.41,37.42,128400.0,29.5514,29.5514,29.4805,29.4884,128400.0
2014-06-12 10:30:00,37.42,37.43,37.34,37.34,78900.0,29.4884,29.4963,29.4253,29.4253,78900.0
2014-06-12 10:40:00,37.35,37.35,37.29,37.33,106800.0,29.4332,29.4332,29.3859,29.4175,106800.0
2014-06-12 10:50:00,37.32,37.36,37.3,37.3,60800.0,29.4096,29.4411,29.3938,29.3938,60800.0
2014-06-12 11:00:00,37.31,37.35,37.28,37.34,135900.0,29.4017,29.4332,29.3781,29.4253,135900.0
2014-06-12 11:10:00,37.34,37.36,37.33,37.36,65000.0,29.4253,29.4411,29.4175,29.4411,65000.0
2014-06-12 11:20:00,37.36,37.36,37.32,37.34,73600.0,29.4411,29.4411,29.4096,29.4253,73600.0
2014-06-12 11:30:00,37.35,37.35,37.3,37.35,88600.0,29.4332,29.4332,29.3938,29.4332,88600.0
2014-06-12 11:40:00,37.35,37.35,37.3,37.31,146500.0,29.4332,29.4332,29.3938,29.4017,146500.0
2014-06-12 11:50:00,37.31,37.32,37.25,37.25,42500.0,29.4017,29.4096,29.3544,29.3544,42500.0
2014-06-12 12:00:00,37.25,37.29,37.22,37.29,77600.0,29.3544,29.3859,29.3308,29.3859,77600.0
2014-06-12 12:10:00,37.29,37.33,37.25,37.33,123700.0,29.3859,29.4175,29.3544,29.4175,123700.0
2014-06-12 12:20:00,37.33,37.35,37.31,37.34,46900.0,29.4175,29.4332,29.4017,29.4253,46900.0
2014-06-12 12:30:00,37.34,37.34,37.31,37.32,33500.0,29.4253,29.4253,29.4017,29.4096,33500.0
2014-06-12 12:40:00,37.32,37.32,37.27,37.27,55800.0,29.4096,29.4096,29.3702,29.3702,55800.0
2014-06-12 12:50:00,37.27,37.28,37.24,37.27,71700.0,29.3702,29.3781,29.3465,29.3702,71700.0
2014-06-12 13:00:00,37.27,37.27,37.24,37.25,115700.0,29.3702,29.3702,29.3465,29.3544,115700.0
2014-06-12 13:10:00,37.25,37.27,37.23,37.23,76800.0,29.3544,29.3702,29.3387,29.3387,76800.0
2014-06-12 13:20:00,37.24,37.27,37.23,37.26,79300.0,29.3465,29.3702,29.3387,29.3623,79300.0
2014-06-12 13:30:00,37.26,37.27,37.21,37.22,97600.0,29.3623,29.3702,29.3229,29.3308,97600.0
2014-06-12 13:40:00,37.22,37.23,37.16,37.19,111800.0,29.3308,29.3387,29.2835,29.3071,111800.0
2014-06-12 13:50:00,37.18,37.2,37.15,37.19,127600.0,29.2992,29.315,29.2756,29.3071,127600.0
2014-06-12 14:00:00,37.19,37.22,37.18,37.19,108800.0,29.3071,29.3308,29.2992,29.3071,108800.0
2014-06-12 14:10:00,37.19,37.25,37.19,37.25,54000.0,29.3071,29.3544,29.3071,29.3544,54000.0
2014-06-12 14:20:00,37.25,37.25,37.2,37.2,84400.0,29.3544,29.3544,29.315,29.315,84400.0
2014-06-12 14:30:00,37.2,37.25,37.19,37.23,131000.0,29.315,29.3544,29.3071,29.3387,131000.0
2014-06-12 14:40:00,37.23,37.27,37.22,37.27,160200.0,29.3387,29.3702,29.3308,29.3702,160200.0
2014-06-12 14:50:00,37.27,37.27,37.25,37.25,115000.0,29.3702,29.3702,29.3544,29.3544,115000.0
2014-06-12 15:00:00,37.25,37.26,37.2,37.21,103600.0,29.3544,29.3623,29.315,29.3229,103600.0
2014-06-12 15:10:00,37.2,37.24,37.17,37.21,105400.0,29.315,29.3465,29.2914,29.3229,105400.0
2014-06-12 15:20:00,37.21,37.26,37.19,37.2,96700.0,29.3229,29.3623,29.3071,29.315,96700.0
2014-06-12 15:30:00,37.2,37.21,37.14,37.15,134100.0,29.315,29.3229,29.2677,29.2756,134100.0
2014-06-12 15:40:00,37.15,37.26,37.14,37.22,214600.0,29.2756,29.3623,29.2677,29.3308,214600.0
2014-06-12 15:50:00,37.22,37.31,37.22,37.31,693900.0,29.3308,29.4017,29.3308,29.4017,693900.0
2014-06-13 09:30:00,37.46,37.56,37.32,37.37,194400.0,29.5199,29.5987,29.4096,29.449,194400.0
2014-06-13 09:40:00,37.36,37.4,37.35,37.38,153000.0,29.4411,29.4726,29.4332,29.4569,153000.0
2014-06-13 09:50:00,37.37,37.43,37.33,37.4,157700.0,29.449,29.4963,29.4175,29.4726,157700.0
2014-06-13 10:00:00,37.41,37.43,37.35,37.41,168700.0,29.4805,29.4963,29.4332,29.4805,168700.0
2014-06-13 10:10:00,37.41,37.47,37.4,37.45,93700.0,29.4805,29.5278,29.4726,29.512,93700.0
2014-06-13 10:20:00,37.46,37.49,37.44,37.47,72200.0,29.5199,29.5435,29.5041,29.5278,72200.0
2014-06-13 10:30:00,37.46,37.55,37.44,37.55,82700.0,29.5199,29.5908,29.5041,29.5908,82700.0
2014-06-13 10:40:00,37.55,37.55,37.47,37.5,43700.0,29.5908,29.5908,29.5278,29.5514,43700.0
2014-06-13 10:50:00,37.49,37.52,37.47,37.51,50100.0,29.5435,29.5672,29.5278,29.5593,50100.0
2014-06-13 11:00:00,37.51,37.52,37.48,37.48,98300.0,29.5593,29.5672,29.5357,29.5357,98300.0
2014-06-13 11:10:00,37.5,37.5,37.45,37.46,70800.0,29.5514,29.5514,29.512,29.5199,70800.0
2014-06-13 11:20:00,37.47,37.47,37.42,37.42,39500.0,29.5278,29.5278,29.4884,29.4884,39500.0
2014-06-13 11:30:00,37.42,37.46,37.4,37.45,72600.0,29.4884,29.5199,29.4726,29.512,72600.0
2014-06-13 11:40:00,37.45,37.47,37.45,37.47,40600.0,29.512,29.5278,29.512,29.5278,40600.0
2014-06-13 11:50:00,37.47,37.48,37.45,37.45,61900.0,29.5278,29.5357,29.512,29.512,61900.0
2014-06-13 12:00:00,37.45,37.47,37.45,37.45,39400.0,29.512,29.5278,29.512,29.512,39400.0
2014-06-13 12:10:00,37.45,37.46,37.42,37.43,40700.0,29.512,29.5199,29.4884,29.4963,40700.0
2014-06-13 12:20:00,37.43,37.43,37.37,37.39,59400.0,29.4963,29.4963,29.449,29.4647,59400.0
2014-06-13 12:30:00,37.39,37.39,37.34,37.34,35400.0,29.4647,29.4647,29.4253,29.4253,35400.0
2014-06-13 12:40:00,37.34,37.37,37.34,37.35,25400.0,29.4253,29.449,29.4253,29.4332,25400.0
2014-06-13 12:50:00,37.36,37.37,37.33,37.35,41100.0,29.4411,29.449,29.4175,29.4332,41100.0
2014-06-13 13:00:00,37.34,37.35,37.32,37.32,28900.0,29.4253,29.4332,29.4096,29.4096,28900.0
2014-06-13 13:10:00,37.32,37.34,37.31,37.34,72700.0,29.4096,29.4253,29.4017,29.4253,72700.0
2014-06-13 13:20:00,37.34,37.36,37.33,37.35,63200.0,29.4253,29.4411,29.4175,29.4332,63200.0
2014-06-13 13:30:00,37.34,37.37,37.34,37.37,49700.0,29.4253,29.449,29.4253,29.449,49700.0
2014-06-13 13:40:00,37.36,37.4,37.35,37.38,51900.0,29.4411,29.4726,29.4332,29.4569,51900.0
2014-06-13 13:50:00,37.39,37.45,37.39,37.43,58000.0,29.4647,29.512,29.4647,29.4963,58000.0
2014-06-13 14:00:00,37.43,37.45,37.42,37.43,22700.0,29.4963,29.512,29.4884,29.4963,22700.0
2014-06-13 14:10:00,37.44,37.49,37.44,37.48,42600.0,29.5041,29.5435,29.5041,29.5357,42600.0
2014-06-13 14:20:00,37.48,37.48,37.45,37.45,25700.0,29.5357,29.5357,29.512,29.512,25700.0
2014-06-13 14:30:00,37.46,37.47,37.43,37.44,57200.0,29.5199,29.5278,29.4963,29.5041,57200.0
2014-06-13 14:40:00,37.44,37.46,37.43,37.44,69900.0,29.5041,29.5199,29.4963,29.5041,69900.0
2014-06-13 14:50:00,37.44,37.45,37.43,37.43,52100.0,29.5041,29.512,29.4963,29.4963,52100.0
2014-06-13 15:00:00,37.43,37.47,37.43,37.45,133300.0,29.4963,29.5278,29.4963,29.512,133300.0
2014-06-13 15:10:00,37.45,37.45,37.37,37.39,65200.0,29.512,29.512,29.449,29.4647,65200.0
2014-06-13 15:20:00,37.38,37.38,37.32,37.33,97200.0,29.4569,29.4569,29.4096,29.4175,97200.0
2014-06-13 15:30:00,37.32,37.35,37.31,37.33,143000.0,29.4096,29.4332,29.4017,29.4175,143000.0
2014-06-13 15:40:00,37.34,37.34,37.3,37.32,123300.0,29.4253,29.4253,29.3938,29.4096,123300.0
2014-06-13 15:50:00,37.32,37.47,37.32,37.46,1006400.0,29.4096,29.5278,29.4096,29.5199,1006400.0
2014-06-16 09:30:00,37.39,37.47,37.25,37.35,258800.0,29.4647,29.5278,29.3544,29.4332,258800.0
2014-06-16 09:40:00,37.35,37.4,37.3,37.36,165300.0,29.4332,29.4726,29.3938,29.4411,165300.0
2014-06-16 09:50:00,37.35,37.43,37.33,37.37,253100.0,29.4332,29.4963,29.4175,29.449,253100.0
2014-06-16 10:00:00,37.37,37.43,37.35,37.42,250500.0,29.449,29.4963,29.4332,29.4884,250500.0
2014-06-16 10:10:00,37.43,37.46,37.39,37.41,116600.0,29.4963,29.5199,29.4647,29.4805,116600.0
2014-06-16 10:20:00,37.41,37.47,37.41,37.45,181300.0,29.4805,29.5278,29.4805,29.512,181300.0
2014-06-16 10:30:00,37.45,37.47,37.43,37.43,90300.0,29.512,29.5278,29.4963,29.4963,90300.0
2014-06-16 10:40:00,37.43,37.45,37.41,37.43,122600.0,29.4963,29.512,29.4805,29.4963,122600.0
2014-06-16 10:50:00,37.44,37.44,37.38,37.42,61500.0,29.5041,29.5041,29.4569,29.4884,61500.0
2014-06-16 11:00:00,37.41,37.41,37.34,37.37,78700.0,29.4805,29.4805,29.4253,29.449,78700.0
2014-06-16 11:10:00,37.36,37.37,37.31,37.36,186500.0,29.4411,29.449,29.4017,29.4411,186500.0
2014-06-16 11:20:00,37.36,37.37,37.34,37.34,71300.0,29.4411,29.449,29.4253,29.4253,71300.0
2014-06-16 11:30:00,37.34,37.36,37.32,37.35,116100.0,29.4253,29.4411,29.4096,29.4332,116100.0
2014-06-16 11:40:00,37.35,37.38,37.32,37.34,84300.0,29.4332,29.4569,29.4096,29.4253,84300.0
2014-06-16 11:50:00,37.34,37.34,37.27,37.28,130500.0,29.4253,29.4253,29.3702,29.3781,130500.0
2014-06-16 12:00:00,37.28,37.28,37.19,37.19,129300.0,29.3781,29.3781,29.3071,29.3071,129300.0
2014-06-16 12:10:00,37.19,37.24,37.16,37.16,192600.0,29.3071,29.3465,29.2835,29.2835,192600.0
2014-06-16 12:20:00,37.16,37.2,37.15,37.17,212600.0,29.2835,29.315,29.2756,29.2914,212600.0
2014-06-16 12:30:00,37.18,37.22,37.17,37.19,64200.0,29.2992,29.3308,29.2914,29.3071,64200.0
2014-06-16 12:40:00,37.19,37.19,37.16,37.18,40500.0,29.3071,29.3071,29.2835,29.2992,40500.0
2014-06-16 12:50:00,37.18,37.21,37.16,37.21,63100.0,29.2992,29.3229,29.2835,29.3229,63100.0
2014-06-16 13:00:00,37.2,37.24,37.19,37.24,71100.0,29.315,29.3465,29.3071,29.3465,71100.0
2014-06-16 13:10:00,37.23,37.26,37.21,37.26,58900.0,29.3387,29.3623,29.3229,29.3623,58900.0
2014-06-16 13:20:00,37.25,37.25,37.18,37.19,71800.0,29.3544,29.3544,29.2992,29.3071,71800.0
2014-06-16 13:30:00,37.19,37.22,37.17,37.2,78800.0,29.3071,29.3308,29.2914,29.315,78800.0
2014-06-16 13:40:00,37.2,37.21,37.19,37.19,24100.0,29.315,29.3229,29.3071,29.3071,24100.0
2014-06-16 13:50:00,37.19,37.25,37.19,37.24,95800.0,29.3071,29.3544,29.3071,29.3465,95800.0
2014-06-16 14:00:00,37.24,37.27,37.24,37.24,59500.0,29.3465,29.3702,29.3465,29.3465,59500.0
2014-06-16 14:10:00,37.24,37.25,37.24,37.25,64200.0,29.3465,29.3544,29.3465,29.3544,64200.0
2014-06-16 14:20:00,37.25,37.27,37.23,37.27,137800.0,29.3544,29.3702,29.3387,29.3702,137800.0
2014-06-16 14:30:00,37.27,37.28,37.25,37.26,77500.0,29.3702,29.3781,29.3544,29.3623,77500.0
2014-06-16 14:40:00,37.26,37.27,37.25,37.26,62200.0,29.3623,29.3702,29.3544,29.3623,62200.0
2014-06-16 14:50:00,37.25,37.25,37.19,37.19,82700.0,29.3544,29.3544,29.3071,29.3071,82700.0
2014-06-16 15:00:00,37.19,37.22,37.19,37.21,121900.0,29.3071,29.3308,29.3071,29.3229,121900.0
2014-06-16 15:10:00,37.2,37.21,37.15,37.2,130600.0,29.315,29.3229,29.2756,29.315,130600.0
2014-06-16 15:20:00,37.2,37.23,37.16,37.23,193100.0,29.315,29.3387,29.2835,29.3387,193100.0
2014-06-16 15:30:00,37.23,37.23,37.2,37.22,141200.0,29.3387,29.3387,29.315,29.3308,141200.0
2014-06-16 15:40:00,37.22,37.24,37.2,37.21,140100.0,29.3308,29.3465,29.315,29.3229,140100.0
2014-06-16 15:50:00,37.22,37.25,37.22,37.25,761800.0,29.3308,29.3544,29.3308,29.3544,761800.0
2014-06-17 09:30:00,37.11,37.25,37.04,37.09,289600.0,29.2441,29.3544,29.1889,29.2283,289600.0
2014-06-17 09:40:00,37.09,37.12,37.06,37.09,402000.0,29.2283,29.252,29.2047,29.2283,402000.0
2014-06-17 09:50:00,37.09,37.15,37.09,37.13,238000.0,29.2283,29.2756,29.2283,29.2598,238000.0
2014-06-17 10:00:00,37.13,37.16,37.1,37.11,193100.0,29.2598,29.2835,29.2362,29.2441,193100.0
2014-06-17 10:10:00,37.11,37.15,37.09,37.11,142300.0,29.2441,29.2756,29.2283,29.2441,142300.0
2014-06-17 10:20:00,37.1,37.12,37.03,37.05,146900.0,29.2362,29.252,29.181,29.1968,146900.0
2014-06-17 10:30:00,37.04,37.05,37.0,37.0,165300.0,29.1889,29.1968,29.1574,29.1574,165300.0
2014-06-17 10:40:00,37.01,37.08,37.01,37.08,183900.0,29.1653,29.2204,29.1653,29.2204,183900.0
2014-06-17 10:50:00,37.07,37.13,37.06,37.13,110000.0,29.2126,29.2598,29.2047,29.2598,110000.0
2014-06-17 11:00:00,37.13,37.17,37.05,37.11,340300.0,29.2598,29.2914,29.1968,29.2441,340300.0
2014-06-17 11:10:00,37.11,37.15,37.09,37.13,133300.0,29.2441,29.2756,29.2283,29.2598,133300.0
2014-06-17 11:20:00,37.13,37.16,37.12,37.15,49100.0,29.2598,29.2835,29.252,29.2756,49100.0
2014-06-17 11:30:00,37.15,37.2,37.15,37.2,98100.0,29.2756,29.315,29.2756,29.315,98100.0
2014-06-17 11:40:00,37.21,37.25,37.19,37.23,77000.0,29.3229,29.3544,29.3071,29.3387,77000.0
2014-06-17 11:50:00,37.23,37.26,37.22,37.25,41100.0,29.3387,29.3623,29.3308,29.3544,41100.0
2014-06-17 12:00:00,37.25,37.25,37.21,37.22,41600.0,29.3544,29.3544,29.3229,29.3308,41600.0
2014-06-17 12:10:00,37.22,37.29,37.21,37.27,102900.0,29.3308,29.3859,29.3229,29.3702,102900.0
2014-06-17 12:20:00,37.28,37.28,37.25,37.26,28600.0,29.3781,29.3781,29.3544,29.3623,28600.0
2014-06-17 12:30:00,37.26,37.3,37.25,37.27,74900.0,29.3623,29.3938,29.3544,29.3702,74900.0
2014-06-17 12:40:00,37.27,37.3,37.25,37.27,123300.0,29.3702,29.3938,29.3544,29.3702,123300.0
2014-06-17 12:50:00,37.26,37.28,37.25,37.26,93100.0,29.3623,29.3781,29.3544,29.3623,93100.0
2014-06-17 13:00:00,37.26,37.27,37.24,37.26,85400.0,29.3623,29.3702,29.3465,29.3623,85400.0
2014-06-17 13:10:00,37.25,37.28,37.25,37.27,124700.0,29.3544,29.3781,29.3544,29.3702,124700.0
2014-06-17 13:20:00,37.27,37.28,37.25,37.25,32200.0,29.3702,29.3781,29.3544,29.3544,32200.0
2014-06-17 13:30:00,37.25,37.28,37.25,37.28,195500.0,29.3544,29.3781,29.3544,29.3781,195500.0
2014-06-17 13:40:00,37.28,37.33,37.27,37.31,92900.0,29.3781,29.4175,29.3702,29.4017,92900.0
2014-06-17 13:50:00,37.31,37.36,37.3,37.34,154700.0,29.4017,29.4411,29.3938,29.4253,154700.0
2014-06-17 14:00:00,37.33,37.36,37.3,37.33,93000.0,29.4175,29.4411,29.3938,29.4175,93000.0
2014-06-17 14:10:00,37.32,37.37,37.31,37.37,84600.0,29.4096,29.449,29.4017,29.449,84600.0
2014-06-17 14:20:00,37.37,37.38,37.34,37.35,60000.0,29.449,29.4569,29.4253,29.4332,60000.0
2014-06-17 14:30:00,37.36,37.36,37.31,37.35,64300.0,29.4411,29.4411,29.4017,29.4332,64300.0
2014-06-17 14:40:00,37.34,37.35,37.31,37.31,71900.0,29.4253,29.4332,29.4017,29.4017,71900.0
2014-06-17 14:50:00,37.31,37.32,37.29,37.32,67200.0,29.4017,29.4096,29.3859,29.4096,67200.0
2014-06-17 15:00:00,37.32,37.34,37.27,37.3,98500.0,29.4096,29.4253,29.3702,29.3938,98500.0
2014-06-17 15:10:00,37.3,37.35,37.3,37.32,85900.0,29.3938,29.4332,29.3938,29.4096,85900.0
2014-06-17 15:20:00,37.32,37.36,37.31,37.36,114900.0,29.4096,29.4411,29.4017,29.4411,114900.0
2014-06-17 15:30:00,37.36,37.4,37.34,37.36,141100.0,29.4411,29.4726,29.4253,29.4411,141100.0
2014-06-17 15:40:00,37.35,37.44,37.34,37.44,336000.0,29.4332,29.5041,29.4253,29.5041,336000.0
2014-06-17 15:50:00,37.43,37.44,37.37,37.37,378700.0,29.4963,29.5041,29.449,29.449,378700.0
2014-06-18 09:30:00,37.23,37.38,37.15,37.34,395000.0,29.3387,29.4569,29.2756,29.4253,395000.0
2014-06-18 09:40:00,37.35,37.39,37.27,37.3,271400.0,29.4332,29.4647,29.3702,29.3938,271400.0
2014-06-18 09:50:00,37.3,37.33,37.24,37.25,243600.0,29.3938,29.4175,29.3465,29.3544,243600.0
2014-06-18 10:00:00,37.25,37.27,37.2,37.2,326000.0,29.3544,29.3702,29.315,29.315,326000.0
2014-06-18 10:10:00,37.19,37.22,37.18,37.2,149000.0,29.3071,29.3308,29.2992,29.315,149000.0
2014-06-18 10:20:00,37.21,37.22,37.2,37.22,96700.0,29.3229,29.3308,29.315,29.3308,96700.0
2014-06-18 10:30:00,37.22,37.24,37.21,37.24,97100.0,29.3308,29.3465,29.3229,29.3465,97100.0
2014-06-18 10:40:00,37.24,37.25,37.2,37.24,265300.0,29.3465,29.3544,29.315,29.3465,265300.0
2014-06-18 10:50:00,37.23,37.24,37.2,37.23,101400.0,29.3387,29.3465,29.315,29.3387,101400.0
2014-06-18 11:00:00,37.23,37.27,37.23,37.27,103000.0,29.3387,29.3702,29.3387,29.3702,103000.0
2014-06-18 11:10:00,37.27,37.3,37.26,37.27,102300.0,29.3702,29.3938,29.3623,29.3702,102300.0
2014-06-18 11:20:00,37.28,37.28,37.24,37.26,122900.0,29.3781,29.3781,29.3465,29.3623,122900.0
2014-06-18 11:30:00,37.26,37.26,37.22,37.23,76500.0,29.3623,29.3623,29.3308,29.3387,76500.0
2014-06-18 11:40:00,37.23,37.24,37.19,37.2,148300.0,29.3387,29.3465,29.3071,29.315,148300.0
2014-06-18 11:50:00,37.2,37.28,37.2,37.25,117200.0,29.315,29.3781,29.315,29.3544,117200.0
2014-06-18 12:00:00,37.25,37.29,37.24,37.29,59800.0,29.3544,29.3859,29.3465,29.3859,59800.0
2014-06-18 12:10:00,37.29,37.29,37.27,37.27,43600.0,29.3859,29.3859,29.3702,29.3702,43600.0
2014-06-18 12:20:00,37.27,37.31,37.27,37.3,269600.0,29.3702,29.4017,29.3702,29.3938,269600.0
2014-06-18 12:30:00,37.3,37.31,37.28,37.28,49900.0,29.3938,29.4017,29.3781,29.3781,49900.0
2014-06-18 12:40:00,37.28,37.36,37.28,37.35,116200.0,29.3781,29.4411,29.3781,29.4332,116200.0
2014-06-18 12:50:00,37.35,37.42,37.34,37.34,219500.0,29.4332,29.4884,29.4253,29.4253,219500.0
2014-06-18 13:00:00,37.34,37.36,37.3,37.32,133100.0,29.4253,29.4411,29.3938,29.4096,133100.0
2014-06-18 13:10:00,37.32,37.33,37.3,37.31,63900.0,29.4096,29.4175,29.3938,29.4017,63900.0
2014-06-18 13:20:00,37.32,37.36,37.31,37.35,140700.0,29.4096,29.4411,29.4017,29.4332,140700.0
2014-06-18 13:30:00,37.34,37.36,37.34,37.34,70200.0,29.4253,29.4411,29.4253,29.4253,70200.0
2014-06-18 13:40:00,37.34,37.35,37.29,37.32,235900.0,29.4253,29.4332,29.3859,29.4096,235900.0
2014-06-18 13:50:00,37.31,37.45,37.31,37.43,157300.0,29.4017,29.512,29.4017,29.4963,157300.0
2014-06-18 14:00:00,37.43,37.59,37.37,37.52,190100.0,29.4963,29.6223,29.449,29.5672,190100.0
2014-06-18 14:10:00,37.53,37.59,37.52,37.57,102800.0,29.5751,29.6223,29.5672,29.6066,102800.0
2014-06-18 14:20:00,37.57,37.61,37.56,37.6,80200.0,29.6066,29.6381,29.5987,29.6302,80200.0
2014-06-18 14:30:00,37.59,37.62,37.56,37.6,161300.0,29.6223,29.646,29.5987,29.6302,161300.0
2014-06-18 14:40:00,37.6,37.61,37.55,37.55,226100.0,29.6302,29.6381,29.5908,29.5908,226100.0
2014-06-18 14:50:00,37.55,37.62,37.55,37.58,197000.0,29.5908,29.646,29.5908,29.6145,197000.0
2014-06-18 15:00:00,37.58,37.63,37.57,37.58,171700.0,29.6145,29.6539,29.6066,29.6145,171700.0
2014-06-18 15:10:00,37.58,37.6,37.54,37.55,216600.0,29.6145,29.6302,29.5829,29.5908,216600.0
2014-06-18 15:20:00,37.56,37.57,37.5,37.55,203300.0,29.5987,29.6066,29.5514,29.5908,203300.0
2014-06-18 15:30:00,37.55,37.56,37.51,37.52,174200.0,29.5908,29.5987,29.5593,29.5672,174200.0
2014-06-18 15:40:00,37.52,37.59,37.52,37.57,328600.0,29.5672,29.6223,29.5672,29.6066,328600.0
2014-06-18 15:50:00,37.57,37.58,37.53,37.55,663000.0,29.6066,29.6145,29.5751,29.5908,663000.0
2014-06-19 09:30:00,37.59,37.81,37.37,37.7,525500.0,29.6223,29.7957,29.449,29.709,525500.0
2014-06-19 09:40:00,37.7,37.76,37.65,37.73,194400.0,29.709,29.7563,29.6696,29.7327,194400.0
2014-06-19 09:50:00,37.73,37.79,37.7,37.78,98400.0,29.7327,29.78,29.709,29.7721,98400.0
2014-06-19 10:00:00,37.78,37.8,37.72,37.73,180500.0,29.7721,29.7878,29.7248,29.7327,180500.0
2014-06-19 10:10:00,37.73,37.74,37.72,37.73,96000.0,29.7327,29.7405,29.7248,29.7327,96000.0
2014-06-19 10:20:00,37.73,37.74,37.69,37.74,128800.0,29.7327,29.7405,29.7011,29.7405,128800.0
2014-06-19 10:30:00,37.73,37.75,37.7,37.72,95000.0,29.7327,29.7484,29.709,29.7248,95000.0
2014-06-19 10:40:00,37.72,37.74,37.72,37.73,64400.0,29.7248,29.7405,29.7248,29.7327,64400.0
2014-06-19 10:50:00,37.73,37.74,37.66,37.66,135600.0,29.7327,29.7405,29.6775,29.6775,135600.0
2014-06-19 11:00:00,37.66,37.67,37.64,37.64,112200.0,29.6775,29.6854,29.6617,29.6617,112200.0
2014-06-19 11:10:00,37.64,37.66,37.62,37.62,79700.0,29.6617,29.6775,29.646,29.646,79700.0
2014-06-19 11:20:00,37.62,37.63,37.56,37.56,127500.0,29.646,29.6539,29.5987,29.5987,127500.0
2014-06-19 11:30:00,37.56,37.59,37.55,37.57,101300.0,29.5987,29.6223,29.5908,29.6066,101300.0
2014-06-19 11:40:00,37.56,37.61,37.56,37.61,137900.0,29.5987,29.6381,29.5987,29.6381,137900.0
2014-06-19 11:50:00,37.61,37.61,37.56,37.58,140000.0,29.6381,29.6381,29.5987,29.6145,140000.0
2014-06-19 12:00:00,37.58,37.59,37.54,37.55,120700.0,29.6145,29.6223,29.5829,29.5908,120700.0
2014-06-19 12:10:00,37.55,37.56,37.53,37.53,30600.0,29.5908,29.5987,29.5751,29.5751,30600.0
2014-06-19 12:20:00,37.53,37.55,37.51,37.51,159400.0,29.5751,29.5908,29.5593,29.5593,159400.0
2014-06-19 12:30:00,37.51,37.52,37.49,37.5,71200.0,29.5593,29.5672,29.5435,29.5514,71200.0
2014-06-19 12:40:00,37.51,37.53,37.5,37.51,106800.0,29.5593,29.5751,29.5514,29.5593,106800.0
2014-06-19 12:50:00,37.5,37.51,37.46,37.48,114900.0,29.5514,29.5593,29.5199,29.5357,114900.0
2014-06-19 13:00:00,37.49,37.53,37.48,37.52,149200.0,29.5435,29.5751,29.5357,29.5672,149200.0
2014-06-19 13:10:00,37.52,37.54,37.52,37.52,92300.0,29.5672,29.5829,29.5672,29.5672,92300.0
2014-06-19 13:20:00,37.52,37.57,37.52,37.56,78700.0,29.5672,29.6066,29.5672,29.5987,78700.0
2014-06-19 13:30:00,37.57,37.59,37.56,37.59,98500.0,29.6066,29.6223,29.5987,29.6223,98500.0
2014-06-19 13:40:00,37.58,37.59,37.52,37.57,80600.0,29.6145,29.6223,29.5672,29.6066,80600.0
2014-06-19 13:50:00,37.57,37.57,37.51,37.53,91100.0,29.6066,29.6066,29.5593,29.5751,91100.0
2014-06-19 14:00:00,37.53,37.56,37.52,37.52,91200.0,29.5751,29.5987,29.5672,29.5672,91200.0
2014-06-19 14:10:00,37.52,37.55,37.51,37.55,78600.0,29.5672,29.5908,29.5593,29.5908,78600.0
2014-06-19 14:20:00,37.55,37.59,37.54,37.55,66800.0,29.5908,29.6223,29.5829,29.5908,66800.0
2014-06-19 14:30:00,37.55,37.55,37.5,37.5,88800.0,29.5908,29.5908,29.5514,29.5514,88800.0
2014-06-19 14:40:00,37.51,37.51,37.48,37.49,102300.0,29.5593,29.5593,29.5357,29.5435,102300.0
2014-06-19 14:50:00,37.49,37.53,37.49,37.52,104500.0,29.5435,29.5751,29.5435,29.5672,104500.0
2014-06-19 15:00:00,37.52,37.52,37.47,37.47,133500.0,29.5672,29.5672,29.5278,29.5278,133500.0
2014-06-19 15:10:00,37.47,37.48,37.44,37.44,121600.0,29.5278,29.5357,29.5041,29.5041,121600.0
2014-06-19 15:20:00,37.44,37.52,37.44,37.51,220000.0,29.5041,29.5672,29.5041,29.5593,220000.0
2014-06-19 15:30:00,37.52,37.52,37.49,37.52,203600.0,29.5672,29.5672,29.5435,29.5672,203600.0
2014-06-19 15:40:00,37.52,37.52,37.47,37.48,260100.0,29.5672,29.5672,29.5278,29.5357,260100.0
2014-06-19 15:50:00,37.48,37.51,37.46,37.51,789800.0,29.5357,29.5593,29.5199,29.5593,789800.0
2014-06-20 09:30:00,37.63,37.69,37.36,37.54,3461000.0,29.6539,29.7011,29.4411,29.5829,3461000.0
2014-06-20 09:40:00,37.53,37.6,37.51,37.6,163900.0,29.5751,29.6302,29.5593,29.6302,163900.0
2014-06-20 09:50:00,37.59,37.64,37.59,37.63,138600.0,29.6223,29.6617,29.6223,29.6539,138600.0
2014-06-20 10:00:00,37.62,37.68,37.61,37.66,119700.0,29.646,29.6933,29.6381,29.6775,119700.0
2014-06-20 10:10:00,37.66,37.72,37.66,37.66,168200.0,29.6775,29.7248,29.6775,29.6775,168200.0
2014-06-20 10:20:00,37.67,37.69,37.66,37.68,123900.0,29.6854,29.7011,29.6775,29.6933,123900.0
2014-06-20 10:30:00,37.68,37.68,37.66,37.67,90200.0,29.6933,29.6933,29.6775,29.6854,90200.0
2014-06-20 10:40:00,37.66,37.66,37.65,37.65,104900.0,29.6775,29.6775,29.6696,29.6696,104900.0
2014-06-20 10:50:00,37.65,37.66,37.65,37.65,28500.0,29.6696,29.6775,29.6696,29.6696,28500.0
2014-06-20 11:00:00,37.65,37.7,37.65,37.69,156200.0,29.6696,29.709,29.6696,29.7011,156200.0
2014-06-20 11:10:00,37.69,37.71,37.69,37.71,112100.0,29.7011,29.7169,29.7011,29.7169,112100.0
2014-06-20 11:20:00,37.7,37.71,37.69,37.7,67100.0,29.709,29.7169,29.7011,29.709,67100.0
2014-06-20 11:30:00,37.7,37.7,37.68,37.68,76600.0,29.709,29.709,29.6933,29.6933,76600.0
2014-06-20 11:40:00,37.68,37.71,37.66,37.66,288600.0,29.6933,29.7169,29.6775,29.6775,288600.0
2014-06-20 11:50:00,37.66,37.69,37.66,37.67,133600.0,29.6775,29.7011,29.6775,29.6854,133600.0
2014-06-20 12:00:00,37.67,37.7,37.66,37.69,143600.0,29.6854,29.709,29.6775,29.7011,143600.0
2014-06-20 12:10:00,37.68,37.7,37.67,37.69,76300.0,29.6933,29.709,29.6854,29.7011,76300.0
2014-06-20 12:20:00,37.69,37.73,37.68,37.72,86800.0,29.7011,29.7327,29.6933,29.7248,86800.0
2014-06-20 12:30:00,37.72,37.73,37.7,37.7,59700.0,29.7248,29.7327,29.709,29.709,59700.0
2014-06-20 12:40:00,37.7,37.71,37.66,37.67,60300.0,29.709,29.7169,29.6775,29.6854,60300.0
2014-06-20 12:50:00,37.66,37.67,37.65,37.67,74000.0,29.6775,29.6854,29.6696,29.6854,74000.0
2014-06-20 13:00:00,37.66,37.67,37.65,37.66,54400.0,29.6775,29.6854,29.6696,29.6775,54400.0
2014-06-20 13:10:00,37.66,37.67,37.65,37.66,43900.0,29.6775,29.6854,29.6696,29.6775,43900.0
2014-06-20 13:20:00,37.66,37.67,37.63,37.65,61800.0,29.6775,29.6854,29.6539,29.6696,61800.0
2014-06-20 13:30:00,37.64,37.64,37.62,37.62,34800.0,29.6617,29.6617,29.646,29.646,34800.0
2014-06-20 13:40:00,37.62,37.63,37.61,37.63,43800.0,29.646,29.6539,29.6381,29.6539,43800.0
2014-06-20 13:50:00,37.62,37.63,37.61,37.61,32900.0,29.646,29.6539,29.6381,29.6381,32900.0
2014-06-20 14:00:00,37.61,37.61,37.59,37.59,163000.0,29.6381,29.6381,29.6223,29.6223,163000.0
2014-06-20 14:10:00,37.59,37.61,37.59,37.61,44300.0,29.6223,29.6381,29.6223,29.6381,44300.0
2014-06-20 14:20:00,37.6,37.61,37.6,37.6,18400.0,29.6302,29.6381,29.6302,29.6302,18400.0
2014-06-20 14:30:00,37.6,37.61,37.58,37.58,60300.0,29.6302,29.6381,29.6145,29.6145,60300.0
2014-06-20 14:40:00,37.59,37.59,37.55,37.55,49000.0,29.6223,29.6223,29.5908,29.5908,49000.0
2014-06-20 14:50:00,37.55,37.56,37.54,37.55,87500.0,29.5908,29.5987,29.5829,29.5908,87500.0
2014-06-20 15:00:00,37.55,37.58,37.55,37.57,137900.0,29.5908,29.6145,29.5908,29.6066,137900.0
2014-06-20 15:10:00,37.57,37.58,37.57,37.58,28300.0,29.6066,29.6145,29.6066,29.6145,28300.0
2014-06-20 15:20:00,37.58,37.58,37.5,37.51,486100.0,29.6145,29.6145,29.5514,29.5593,486100.0
2014-06-20 15:30:00,37.51,37.54,37.51,37.54,117200.0,29.5593,29.5829,29.5593,29.5829,117200.0
2014-06-20 15:40:00,37.54,37.54,37.51,37.52,176600.0,29.5829,29.5829,29.5593,29.5672,176600.0
2014-06-20 15:50:00,37.52,37.54,37.49,37.49,821600.0,29.5672,29.5829,29.5435,29.5435,821600.0
2014-06-23 09:30:00,37.38,37.49,37.34,37.4,240400.0,29.4569,29.5435,29.4253,29.4726,240400.0
2014-06-23 09:40:00,37.39,37.41,37.31,37.34,182100.0,29.4647,29.4805,29.4017,29.4253,182100.0
2014-06-23 09:50:00,37.33,37.34,37.25,37.27,91300.0,29.4175,29.4253,29.3544,29.3702,91300.0
2014-06-23 10:00:00,37.28,37.34,37.27,37.28,136900.0,29.3781,29.4253,29.3702,29.3781,136900.0
2014-06-23 10:10:00,37.29,37.3,37.21,37.25,163400.0,29.3859,29.3938,29.3229,29.3544,163400.0
2014-06-23 10:20:00,37.26,37.27,37.23,37.23,114900.0,29.3623,29.3702,29.3387,29.3387,114900.0
2014-06-23 10:30:00,37.23,37.26,37.22,37.22,68100.0,29.3387,29.3623,29.3308,29.3308,68100.0
2014-06-23 10:40:00,37.23,37.24,37.18,37.18,110500.0,29.3387,29.3465,29.2992,29.2992,110500.0
2014-06-23 10:50:00,37.19,37.2,37.16,37.16,110100.0,29.3071,29.315,29.2835,29.2835,110100.0
2014-06-23 11:00:00,37.16,37.17,37.14,37.15,87600.0,29.2835,29.2914,29.2677,29.2756,87600.0
2014-06-23 11:10:00,37.15,37.16,37.09,37.09,169500.0,29.2756,29.2835,29.2283,29.2283,169500.0
2014-06-23 11:20:00,37.09,37.1,37.08,37.1,123600.0,29.2283,29.2362,29.2204,29.2362,123600.0
2014-06-23 11:30:00,37.09,37.1,37.09,37.09,77400.0,29.2283,29.2362,29.2283,29.2283,77400.0
2014-06-23 11:40:00,37.1,37.1,37.07,37.09,148500.0,29.2362,29.2362,29.2126,29.2283,148500.0
2014-06-23 11:50:00,37.09,37.13,37.08,37.13,135300.0,29.2283,29.2598,29.2204,29.2598,135300.0
2014-06-23 12:00:00,37.12,37.18,37.12,37.18,113300.0,29.252,29.2992,29.252,29.2992,113300.0
2014-06-23 12:10:00,37.18,37.19,37.17,37.18,159800.0,29.2992,29.3071,29.2914,29.2992,159800.0
2014-06-23 12:20:00,37.17,37.18,37.16,37.16,97500.0,29.2914,29.2992,29.2835,29.2835,97500.0
2014-06-23 12:30:00,37.16,37.18,37.16,37.16,90500.0,29.2835,29.2992,29.2835,29.2835,90500.0
2014-06-23 12:40:00,37.16,37.17,37.15,37.15,76900.0,29.2835,29.2914,29.2756,29.2756,76900.0
2014-06-23 12:50:00,37.16,37.17,37.15,37.16,72900.0,29.2835,29.2914,29.2756,29.2835,72900.0
2014-06-23 13:00:00,37.16,37.17,37.16,37.17,63400.0,29.2835,29.2914,29.2835,29.2914,63400.0
2014-06-23 13:10:00,37.16,37.19,37.16,37.18,107700.0,29.2835,29.3071,29.2835,29.2992,107700.0
2014-06-23 13:20:00,37.17,37.19,37.17,37.19,44800.0,29.2914,29.3071,29.2914,29.3071,44800.0
2014-06-23 13:30:00,37.19,37.22,37.18,37.22,88800.0,29.3071,29.3308,29.2992,29.3308,88800.0
2014-06-23 13:40:00,37.22,37.22,37.19,37.19,76500.0,29.3308,29.3308,29.3071,29.3071,76500.0
2014-06-23 13:50:00,37.19,37.21,37.19,37.2,65100.0,29.3071,29.3229,29.3071,29.315,65100.0
2014-06-23 14:00:00,37.2,37.21,37.18,37.19,77500.0,29.315,29.3229,29.2992,29.3071,77500.0
2014-06-23 14:10:00,37.2,37.21,37.19,37.2,69800.0,29.315,29.3229,29.3071,29.315,69800.0
2014-06-23 14:20:00,37.19,37.2,37.18,37.19,73900.0,29.3071,29.315,29.2992,29.3071,73900.0
2014-06-23 14:30:00,37.19,37.19,37.17,37.19,103200.0,29.3071,29.3071,29.2914,29.3071,103200.0
2014-06-23 14:40:00,37.19,37.19,37.18,37.19,40900.0,29.3071,29.3071,29.2992,29.3071,40900.0
2014-06-23 14:50:00,37.19,37.21,37.18,37.21,78000.0,29.3071,29.3229,29.2992,29.3229,78000.0
2014-06-23 15:00:00,37.21,37.21,37.19,37.2,248100.0,29.3229,29.3229,29.3071,29.315,248100.0
2014-06-23 15:10:00,37.2,37.22,37.19,37.22,92000.0,29.315,29.3308,29.3071,29.3308,92000.0
2014-06-23 15:20:00,37.22,37.24,37.21,37.23,243900.0,29.3308,29.3465,29.3229,29.3387,243900.0
2014-06-23 15:30:00,37.22,37.23,37.22,37.23,131100.0,29.3308,29.3387,29.3308,29.3387,131100.0
2014-06-23 15:40:00,37.23,37.23,37.19,37.23,288000.0,29.3387,29.3387,29.3071,29.3387,288000.0
2014-06-23 15:50:00,37.23,37.24,37.2,37.23,782200.0,29.3387,29.3465,29.315,29.3387,782200.0
2014-06-24 09:30:00,37.19,37.21,37.07,37.12,269600.0,29.3071,29.3229,29.2126,29.252,269600.0
2014-06-24 09:40:00,37.12,37.17,37.12,37.16,103200.0,29.252,29.2914,29.252,29.2835,103200.0
2014-06-24 09:50:00,37.16,37.17,37.12,37.16,97000.0,29.2835,29.2914,29.252,29.2835,97000.0
2014-06-24 10:00:00,37.16,37.23,37.15,37.22,136900.0,29.2835,29.3387,29.2756,29.3308,136900.0
2014-06-24 10:10:00,37.22,37.25,37.21,37.22,219200.0,29.3308,29.3544,29.3229,29.3308,219200.0
2014-06-24 10:20:00,37.22,37.23,37.18,37.21,142300.0,29.3308,29.3387,29.2992,29.3229,142300.0
2014-06-24 10:30:00,37.21,37.28,37.2,37.28,81600.0,29.3229,29.3781,29.315,29.3781,81600.0
2014-06-24 10:40:00,37.27,37.31,37.27,37.31,65700.0,29.3702,29.4017,29.3702,29.4017,65700.0
2014-06-24 10:50:00,37.3,37.3,37.29,37.3,52400.0,29.3938,29.3938,29.3859,29.3938,52400.0
2014-06-24 11:00:00,37.3,37.32,37.29,37.31,93100.0,29.3938,29.4096,29.3859,29.4017,93100.0
2014-06-24 11:10:00,37.31,37.34,37.3,37.34,100600.0,29.4017,29.4253,29.3938,29.4253,100600.0
2014-06-24 11:20:00,37.33,37.43,37.32,37.34,470900.0,29.4175,29.4963,29.4096,29.4253,470900.0
2014-06-24 11:30:00,37.35,37.37,37.32,37.35,203000.0,29.4332,29.449,29.4096,29.4332,203000.0
2014-06-24 11:40:00,37.34,37.38,37.34,37.37,175700.0,29.4253,29.4569,29.4253,29.449,175700.0
2014-06-24 11:50:00,37.37,37.38,37.36,37.38,59400.0,29.449,29.4569,29.4411,29.4569,59400.0
2014-06-24 12:00:00,37.38,37.38,37.34,37.35,50600.0,29.4569,29.4569,29.4253,29.4332,50600.0
2014-06-24 12:10:00,37.34,37.35,37.32,37.34,330500.0,29.4253,29.4332,29.4096,29.4253,330500.0
2014-06-24 12:20:00,37.33,37.35,37.33,37.34,50100.0,29.4175,29.4332,29.4175,29.4253,50100.0
2014-06-24 12:30:00,37.33,37.33,37.31,37.31,54900.0,29.4175,29.4175,29.4017,29.4017,54900.0
2014-06-24 12:40:00,37.31,37.33,37.31,37.33,71900.0,29.4017,29.4175,29.4017,29.4175,71900.0
2014-06-24 12:50:00,37.33,37.34,37.32,37.32,113900.0,29.4175,29.4253,29.4096,29.4096,113900.0
2014-06-24 13:00:00,37.33,37.33,37.29,37.3,89700.0,29.4175,29.4175,29.3859,29.3938,89700.0
2014-06-24 13:10:00,37.3,37.32,37.3,37.32,43200.0,29.3938,29.4096,29.3938,29.4096,43200.0
2014-06-24 13:20:00,37.31,37.32,37.28,37.28,62200.0,29.4017,29.4096,29.3781,29.3781,62200.0
2014-06-24 13:30:00,37.28,37.29,37.26,37.27,74500.0,29.3781,29.3859,29.3623,29.3702,74500.0
2014-06-24 13:40:00,37.27,37.27,37.25,37.26,35400.0,29.3702,29.3702,29.3544,29.3623,35400.0
2014-06-24 13:50:00,37.25,37.26,37.22,37.22,55700.0,29.3544,29.3623,29.3308,29.3308,55700.0
2014-06-24 14:00:00,37.23,37.24,37.22,37.22,101400.0,29.3387,29.3465,29.3308,29.3308,101400.0
2014-06-24 14:10:00,37.23,37.23,37.21,37.22,53600.0,29.3387,29.3387,29.3229,29.3308,53600.0
2014-06-24 14:20:00,37.21,37.22,37.18,37.18,90100.0,29.3229,29.3308,29.2992,29.2992,90100.0
2014-06-24 14:30:00,37.19,37.19,37.15,37.18,54400.0,29.3071,29.3071,29.2756,29.2992,54400.0
2014-06-24 14:40:00,37.18,37.2,37.17,37.2,77200.0,29.2992,29.315,29.2914,29.315,77200.0
2014-06-24 14:50:00,37.19,37.21,37.18,37.2,87200.0,29.3071,29.3229,29.2992,29.315,87200.0
2014-06-24 15:00:00,37.2,37.2,37.14,37.14,181000.0,29.315,29.315,29.2677,29.2677,181000.0
2014-06-24 15:10:00,37.13,37.13,37.08,37.08,142200.0,29.2598,29.2598,29.2204,29.2204,142200.0
2014-06-24 15:20:00,37.08,37.13,37.07,37.1,298600.0,29.2204,29.2598,29.2126,29.2362,298600.0
2014-06-24 15:30:00,37.11,37.14,37.07,37.09,213600.0,29.2441,29.2677,29.2126,29.2283,213600.0
2014-06-24 15:40:00,37.1,37.16,37.09,37.15,215000.0,29.2362,29.2835,29.2283,29.2756,215000.0
2014-06-24 15:50:00,37.16,37.19,37.13,37.14,520700.0,29.2835,29.3071,29.2598,29.2677,520700.0
2014-06-25 09:30:00,37.13,37.17,36.96,37.01,280400.0,29.2598,29.2914,29.1259,29.1653,280400.0
2014-06-25 09:40:00,37.02,37.04,36.99,37.02,163800.0,29.1732,29.1889,29.1495,29.1732,163800.0
2014-06-25 09:50:00,37.03,37.12,37.02,37.12,131300.0,29.181,29.252,29.1732,29.252,131300.0
2014-06-25 10:00:00,37.12,37.16,37.09,37.11,221400.0,29.252,29.2835,29.2283,29.2441,221400.0
2014-06-25 10:10:00,37.11,37.11,37.06,37.06,111800.0,29.2441,29.2441,29.2047,29.2047,111800.0
2014-06-25 10:20:00,37.07,37.07,36.98,36.98,181800.0,29.2126,29.2126,29.1416,29.1416,181800.0
2014-06-25 10:30:00,36.99,37.01,36.98,37.01,178600.0,29.1495,29.1653,29.1416,29.1653,178600.0
2014-06-25 10:40:00,37.0,37.01,36.99,36.99,107800.0,29.1574,29.1653,29.1495,29.1495,107800.0
2014-06-25 10:50:00,37.0,37.01,36.99,36.99,115900.0,29.1574,29.1653,29.1495,29.1495,115900.0
2014-06-25 11:00:00,37.0,37.01,36.99,37.0,291600.0,29.1574,29.1653,29.1495,29.1574,291600.0
2014-06-25 11:10:00,37.0,37.02,36.99,37.02,138200.0,29.1574,29.1732,29.1495,29.1732,138200.0
2014-06-25 11:20:00,37.02,37.05,37.01,37.02,88000.0,29.1732,29.1968,29.1653,29.1732,88000.0
2014-06-25 11:30:00,37.03,37.06,37.02,37.05,103600.0,29.181,29.2047,29.1732,29.1968,103600.0
2014-06-25 11:40:00,37.05,37.06,37.02,37.02,125700.0,29.1968,29.2047,29.1732,29.1732,125700.0
2014-06-25 11:50:00,37.03,37.05,37.02,37.04,118900.0,29.181,29.1968,29.1732,29.1889,118900.0
2014-06-25 12:00:00,37.04,37.05,37.03,37.04,137200.0,29.1889,29.1968,29.181,29.1889,137200.0
2014-06-25 12:10:00,37.04,37.05,37.03,37.04,83600.0,29.1889,29.1968,29.181,29.1889,83600.0
2014-06-25 12:20:00,37.04,37.04,37.02,37.03,60600.0,29.1889,29.1889,29.1732,29.181,60600.0
2014-06-25 12:30:00,37.03,37.04,37.02,37.02,51000.0,29.181,29.1889,29.1732,29.1732,51000.0
2014-06-25 12:40:00,37.02,37.04,37.02,37.03,38400.0,29.1732,29.1889,29.1732,29.181,38400.0
2014-06-25 12:50:00,37.03,37.04,37.02,37.04,39100.0,29.181,29.1889,29.1732,29.1889,39100.0
2014-06-25 13:00:00,37.04,37.05,37.02,37.02,53800.0,29.1889,29.1968,29.1732,29.1732,53800.0
2014-06-25 13:10:00,37.02,37.03,37.01,37.02,70300.0,29.1732,29.181,29.1653,29.1732,70300.0
2014-06-25 13:20:00,37.02,37.03,37.0,37.01,67700.0,29.1732,29.181,29.1574,29.1653,67700.0
2014-06-25 13:30:00,37.01,37.02,37.0,37.02,55100.0,29.1653,29.1732,29.1574,29.1732,55100.0
2014-06-25 13:40:00,37.02,37.02,37.01,37.02,42100.0,29.1732,29.1732,29.1653,29.1732,42100.0
2014-06-25 13:50:00,37.01,37.04,36.99,37.02,656400.0,29.1653,29.1889,29.1495,29.1732,656400.0
2014-06-25 14:00:00,37.01,37.01,36.98,37.01,777700.0,29.1653,29.1653,29.1416,29.1653,777700.0
2014-06-25 14:10:00,37.01,37.1,37.0,37.08,403500.0,29.1653,29.2362,29.1574,29.2204,403500.0
2014-06-25 14:20:00,37.07,37.12,37.06,37.1,142300.0,29.2126,29.252,29.2047,29.2362,142300.0
2014-06-25 14:30:00,37.09,37.1,37.06,37.06,138900.0,29.2283,29.2362,29.2047,29.2047,138900.0
2014-06-25 14:40:00,37.07,37.07,37.03,37.03,72100.0,29.2126,29.2126,29.181,29.181,72100.0
2014-06-25 14:50:00,37.04,37.05,37.0,37.01,189100.0,29.1889,29.1968,29.1574,29.1653,189100.0
2014-06-25 15:00:00,37.0,37.08,36.97,37.08,404600.0,29.1574,29.2204,29.1338,29.2204,404600.0
2014-06-25 15:10:00,37.08,37.1,37.06,37.08,259500.0,29.2204,29.2362,29.2047,29.2204,259500.0
2014-06-25 15:20:00,37.07,37.13,37.07,37.11,177200.0,29.2126,29.2598,29.2126,29.2441,177200.0
2014-06-25 15:30:00,37.12,37.12,37.1,37.11,101600.0,29.252,29.252,29.2362,29.2441,101600.0
2014-06-25 15:40:00,37.11,37.11,37.09,37.1,248600.0,29.2441,29.2441,29.2283,29.2362,248600.0
2014-06-25 15:50:00,37.1,37.12,37.09,37.11,574200.0,29.2362,29.252,29.2283,29.2441,574200.0
2014-06-26 09:30:00,37.39,37.41,37.15,37.2,472700.0,29.5744,29.5902,29.3845,29.4241,472700.0
2014-06-26 09:40:00,37.2,37.24,37.17,37.2,351400.0,29.4241,29.4557,29.4003,29.4241,351400.0
2014-06-26 09:50:00,37.2,37.22,37.16,37.21,335600.0,29.4241,29.4399,29.3924,29.432,335600.0
2014-06-26 10:00:00,37.21,37.23,37.19,37.22,288100.0,29.432,29.4478,29.4162,29.4399,288100.0
2014-06-26 10:10:00,37.22,37.28,37.21,37.27,359000.0,29.4399,29.4874,29.432,29.4794,359000.0
2014-06-26 10:20:00,37.28,37.29,37.26,37.29,241100.0,29.4874,29.4953,29.4715,29.4953,241100.0
2014-06-26 10:30:00,37.29,37.33,37.28,37.33,194400.0,29.4953,29.5269,29.4874,29.5269,194400.0
2014-06-26 10:40:00,37.33,37.37,37.32,37.35,176100.0,29.5269,29.5585,29.519,29.5427,176100.0
2014-06-26 10:50:00,37.35,37.37,37.34,37.36,107000.0,29.5427,29.5585,29.5348,29.5506,107000.0
2014-06-26 11:00:00,37.36,37.45,37.36,37.45,202100.0,29.5506,29.6218,29.5506,29.6218,202100.0
2014-06-26 11:10:00,37.45,37.46,37.41,37.43,174500.0,29.6218,29.6297,29.5902,29.606,174500.0
2014-06-26 11:20:00,37.43,37.47,37.43,37.45,205900.0,29.606,29.6376,29.606,29.6218,205900.0
2014-06-26 11:30:00,37.45,37.48,37.43,37.44,214900.0,29.6218,29.6455,29.606,29.6139,214900.0
2014-06-26 11:40:00,37.44,37.45,37.39,37.39,183300.0,29.6139,29.6218,29.5744,29.5744,183300.0
2014-06-26 11:50:00,37.39,37.4,37.38,37.38,139000.0,29.5744,29.5823,29.5664,29.5664,139000.0
2014-06-26 12:00:00,37.39,37.4,37.37,37.38,168800.0,29.5744,29.5823,29.5585,29.5664,168800.0
2014-06-26 12:10:00,37.39,37.39,37.31,37.33,182400.0,29.5744,29.5744,29.5111,29.5269,182400.0
2014-06-26 12:20:00,37.33,37.39,37.32,37.38,133400.0,29.5269,29.5744,29.519,29.5664,133400.0
2014-06-26 12:30:00,37.37,37.41,37.37,37.4,165300.0,29.5585,29.5902,29.5585,29.5823,165300.0
2014-06-26 12:40:00,37.4,37.41,37.38,37.41,103600.0,29.5823,29.5902,29.5664,29.5902,103600.0
2014-06-26 12:50:00,37.41,37.42,37.4,37.41,71300.0,29.5902,29.5981,29.5823,29.5902,71300.0
2014-06-26 13:00:00,37.41,37.44,37.41,37.44,81500.0,29.5902,29.6139,29.5902,29.6139,81500.0
2014-06-26 13:10:00,37.43,37.46,37.43,37.46,63200.0,29.606,29.6297,29.606,29.6297,63200.0
2014-06-26 13:20:00,37.46,37.53,37.44,37.51,170500.0,29.6297,29.6851,29.6139,29.6693,170500.0
2014-06-26 13:30:00,37.52,37.55,37.49,37.55,147800.0,29.6772,29.7009,29.6535,29.7009,147800.0
2014-06-26 13:40:00,37.55,37.58,37.52,37.58,164500.0,29.7009,29.7246,29.6772,29.7246,164500.0
2014-06-26 13:50:00,37.58,37.64,37.58,37.6,209700.0,29.7246,29.7721,29.7246,29.7405,209700.0
2014-06-26 14:00:00,37.61,37.64,37.59,37.63,145500.0,29.7484,29.7721,29.7326,29.7642,145500.0
2014-06-26 14:10:00,37.63,37.65,37.61,37.65,165600.0,29.7642,29.78,29.7484,29.78,165600.0
2014-06-26 14:20:00,37.64,37.68,37.64,37.68,162700.0,29.7721,29.8037,29.7721,29.8037,162700.0
2014-06-26 14:30:00,37.68,37.71,37.65,37.71,175100.0,29.8037,29.8275,29.78,29.8275,175100.0
2014-06-26 14:40:00,37.7,37.76,37.69,37.7,483000.0,29.8196,29.867,29.8116,29.8196,483000.0
2014-06-26 14:50:00,37.7,37.75,37.67,37.72,269800.0,29.8196,29.8591,29.7958,29.8354,269800.0
2014-06-26 15:00:00,37.72,37.77,37.71,37.76,400000.0,29.8354,29.8749,29.8275,29.867,400000.0
2014-06-26 15:10:00,37.76,37.76,37.67,37.73,364300.0,29.867,29.867,29.7958,29.8433,364300.0
2014-06-26 15:20:00,37.73,37.74,37.69,37.69,286900.0,29.8433,29.8512,29.8116,29.8116,286900.0
2014-06-26 15:30:00,37.69,37.74,37.65,37.7,378400.0,29.8116,29.8512,29.78,29.8196,378400.0
2014-06-26 15:40:00,37.7,37.7,37.6,37.66,533900.0,29.8196,29.8196,29.7405,29.7879,533900.0
2014-06-26 15:50:00,37.65,37.66,37.61,37.64,907300.0,29.78,29.7879,29.7484,29.7721,907300.0
2014-06-27 09:30:00,37.41,37.58,37.35,37.41,548500.0,29.5902,29.7246,29.5427,29.5902,548500.0
2014-06-27 09:40:00,37.41,37.43,37.29,37.32,633800.0,29.5902,29.606,29.4953,29.519,633800.0
2014-06-27 09:50:00,37.32,37.36,37.26,37.3,303500.0,29.519,29.5506,29.4715,29.5032,303500.0
2014-06-27 10:00:00,37.3,37.3,37.14,37.15,371600.0,29.5032,29.5032,29.3766,29.3845,371600.0
2014-06-27 10:10:00,37.15,37.26,37.14,37.26,196500.0,29.3845,29.4715,29.3766,29.4715,196500.0
2014-06-27 10:20:00,37.26,37.29,37.22,37.29,202900.0,29.4715,29.4953,29.4399,29.4953,202900.0
2014-06-27 10:30:00,37.29,37.32,37.27,37.32,202700.0,29.4953,29.519,29.4794,29.519,202700.0
2014-06-27 10:40:00,37.32,37.36,37.26,37.27,186100.0,29.519,29.5506,29.4715,29.4794,186100.0
2014-06-27 10:50:00,37.27,37.34,37.26,37.3,146900.0,29.4794,29.5348,29.4715,29.5032,146900.0
2014-06-27 11:00:00,37.3,37.31,37.25,37.26,114900.0,29.5032,29.5111,29.4636,29.4715,114900.0
2014-06-27 11:10:00,37.25,37.29,37.24,37.28,158100.0,29.4636,29.4953,29.4557,29.4874,158100.0
2014-06-27 11:20:00,37.29,37.31,37.25,37.26,80900.0,29.4953,29.5111,29.4636,29.4715,80900.0
2014-06-27 11:30:00,37.27,37.31,37.24,37.27,239800.0,29.4794,29.5111,29.4557,29.4794,239800.0
2014-06-27 11:40:00,37.27,37.3,37.25,37.26,73700.0,29.4794,29.5032,29.4636,29.4715,73700.0
2014-06-27 11:50:00,37.27,37.29,37.24,37.28,97800.0,29.4794,29.4953,29.4557,29.4874,97800.0
2014-06-27 12:00:00,37.28,37.29,37.24,37.25,105400.0,29.4874,29.4953,29.4557,29.4636,105400.0
2014-06-27 12:10:00,37.25,37.26,37.22,37.22,99800.0,29.4636,29.4715,29.4399,29.4399,99800.0
2014-06-27 12:20:00,37.22,37.24,37.2,37.2,70900.0,29.4399,29.4557,29.4241,29.4241,70900.0
2014-06-27 12:30:00,37.21,37.24,37.2,37.24,91800.0,29.432,29.4557,29.4241,29.4557,91800.0
2014-06-27 12:40:00,37.23,37.27,37.23,37.27,111900.0,29.4478,29.4794,29.4478,29.4794,111900.0
2014-06-27 12:50:00,37.27,37.29,37.26,37.26,45100.0,29.4794,29.4953,29.4715,29.4715,45100.0
2014-06-27 13:00:00,37.27,37.29,37.26,37.29,75000.0,29.4794,29.4953,29.4715,29.4953,75000.0
2014-06-27 13:10:00,37.29,37.31,37.26,37.31,283700.0,29.4953,29.5111,29.4715,29.5111,283700.0
2014-06-27 13:20:00,37.31,37.32,37.26,37.27,65600.0,29.5111,29.519,29.4715,29.4794,65600.0
2014-06-27 13:30:00,37.28,37.29,37.27,37.29,56200.0,29.4874,29.4953,29.4794,29.4953,56200.0
2014-06-27 13:40:00,37.29,37.29,37.23,37.23,96800.0,29.4953,29.4953,29.4478,29.4478,96800.0
2014-06-27 13:50:00,37.24,37.24,37.21,37.22,94800.0,29.4557,29.4557,29.432,29.4399,94800.0
2014-06-27 14:00:00,37.22,37.27,37.19,37.27,93300.0,29.4399,29.4794,29.4162,29.4794,93300.0
2014-06-27 14:10:00,37.27,37.27,37.25,37.25,54100.0,29.4794,29.4794,29.4636,29.4636,54100.0
2014-06-27 14:20:00,37.26,37.28,37.25,37.28,63300.0,29.4715,29.4874,29.4636,29.4874,63300.0
2014-06-27 14:30:00,37.28,37.34,37.27,37.32,122600.0,29.4874,29.5348,29.4794,29.519,122600.0
2014-06-27 14:40:00,37.32,37.32,37.29,37.31,80100.0,29.519,29.519,29.4953,29.5111,80100.0
2014-06-27 14:50:00,37.3,37.33,37.28,37.3,114500.0,29.5032,29.5269,29.4874,29.5032,114500.0
2014-06-27 15:00:00,37.3,37.33,37.27,37.3,123700.0,29.5032,29.5269,29.4794,29.5032,123700.0
2014-06-27 15:10:00,37.3,37.31,37.25,37.27,137100.0,29.5032,29.5111,29.4636,29.4794,137100.0
2014-06-27 15:20:00,37.26,37.29,37.26,37.29,94500.0,29.4715,29.4953,29.4715,29.4953,94500.0
2014-06-27 15:30:00,37.29,37.37,37.28,37.32,218800.0,29.4953,29.5585,29.4874,29.519,218800.0
2014-06-27 15:40:00,37.32,37.38,37.31,37.38,184600.0,29.519,29.5664,29.5111,29.5664,184600.0
2014-06-27 15:50:00,37.38,37.38,37.24,37.3,939800.0,29.5664,29.5664,29.4557,29.5032,939800.0
2014-06-30 09:30:00,37.17,37.3,37.03,37.29,325800.0,29.4003,29.5032,29.2896,29.4953,325800.0
2014-06-30 09:40:00,37.3,37.47,37.28,37.44,305500.0,29.5032,29.6376,29.4874,29.6139,305500.0
2014-06-30 09:50:00,37.43,37.52,37.38,37.51,302900.0,29.606,29.6772,29.5664,29.6693,302900.0
2014-06-30 10:00:00,37.51,37.57,37.49,37.53,134600.0,29.6693,29.7167,29.6535,29.6851,134600.0
2014-06-30 10:10:00,37.53,37.57,37.49,37.51,198900.0,29.6851,29.7167,29.6535,29.6693,198900.0
2014-06-30 10:20:00,37.52,37.64,37.52,37.64,148800.0,29.6772,29.7721,29.6772,29.7721,148800.0
2014-06-30 10:30:00,37.64,37.66,37.61,37.66,147900.0,29.7721,29.7879,29.7484,29.7879,147900.0
2014-06-30 10:40:00,37.66,37.68,37.64,37.65,132100.0,29.7879,29.8037,29.7721,29.78,132100.0
2014-06-30 10:50:00,37.64,37.65,37.61,37.62,139200.0,29.7721,29.78,29.7484,29.7563,139200.0
2014-06-30 11:00:00,37.62,37.63,37.58,37.59,104700.0,29.7563,29.7642,29.7246,29.7326,104700.0
2014-06-30 11:10:00,37.59,37.64,37.58,37.63,71500.0,29.7326,29.7721,29.7246,29.7642,71500.0
2014-06-30 11:20:00,37.64,37.69,37.63,37.65,101300.0,29.7721,29.8116,29.7642,29.78,101300.0
2014-06-30 11:30:00,37.65,37.69,37.63,37.68,146500.0,29.78,29.8116,29.7642,29.8037,146500.0
2014-06-30 11:40:00,37.69,37.71,37.66,37.66,155000.0,29.8116,29.8275,29.7879,29.7879,155000.0
2014-06-30 11:50:00,37.66,37.71,37.65,37.7,96300.0,29.7879,29.8275,29.78,29.8196,96300.0
2014-06-30 12:00:00,37.7,37.73,37.69,37.72,81500.0,29.8196,29.8433,29.8116,29.8354,81500.0
2014-06-30 12:10:00,37.72,37.73,37.71,37.71,52200.0,29.8354,29.8433,29.8275,29.8275,52200.0
2014-06-30 12:20:00,37.71,37.72,37.69,37.71,130300.0,29.8275,29.8354,29.8116,29.8275,130300.0
2014-06-30 12:30:00,37.71,37.74,37.7,37.73,121600.0,29.8275,29.8512,29.8196,29.8433,121600.0
2014-06-30 12:40:00,37.73,37.74,37.72,37.73,46900.0,29.8433,29.8512,29.8354,29.8433,46900.0
2014-06-30 12:50:00,37.74,37.76,37.73,37.74,90600.0,29.8512,29.867,29.8433,29.8512,90600.0
2014-06-30 13:00:00,37.75,37.76,37.73,37.76,72200.0,29.8591,29.867,29.8433,29.867,72200.0
2014-06-30 13:10:00,37.76,37.76,37.75,37.76,37200.0,29.867,29.867,29.8591,29.867,37200.0
2014-06-30 13:20:00,37.76,37.76,37.75,37.75,47400.0,29.867,29.867,29.8591,29.8591,47400.0
2014-06-30 13:30:00,37.76,37.76,37.74,37.75,119300.0,29.867,29.867,29.8512,29.8591,119300.0
2014-06-30 13:40:00,37.76,37.76,37.75,37.76,46700.0,29.867,29.867,29.8591,29.867,46700.0
2014-06-30 13:50:00,37.76,37.78,37.75,37.77,169800.0,29.867,29.8828,29.8591,29.8749,169800.0
2014-06-30 14:00:00,37.78,37.81,37.77,37.81,81600.0,29.8828,29.9066,29.8749,29.9066,81600.0
2014-06-30 14:10:00,37.8,37.81,37.78,37.79,94400.0,29.8987,29.9066,29.8828,29.8907,94400.0
2014-06-30 14:20:00,37.79,37.8,37.78,37.79,61900.0,29.8907,29.8987,29.8828,29.8907,61900.0
2014-06-30 14:30:00,37.79,37.8,37.77,37.78,94500.0,29.8907,29.8987,29.8749,29.8828,94500.0
2014-06-30 14:40:00,37.78,37.79,37.72,37.73,71600.0,29.8828,29.8907,29.8354,29.8433,71600.0
2014-06-30 14:50:00,37.72,37.75,37.67,37.67,112200.0,29.8354,29.8591,29.7958,29.7958,112200.0
2014-06-30 15:00:00,37.68,37.69,37.66,37.68,82700.0,29.8037,29.8116,29.7879,29.8037,82700.0
2014-06-30 15:10:00,37.68,37.71,37.67,37.7,67700.0,29.8037,29.8275,29.7958,29.8196,67700.0
2014-06-30 15:20:00,37.7,37.71,37.65,37.7,145200.0,29.8196,29.8275,29.78,29.8196,145200.0
2014-06-30 15:30:00,37.7,37.7,37.68,37.68,85400.0,29.8196,29.8196,29.8037,29.8037,85400.0
2014-06-30 15:40:00,37.69,37.69,37.63,37.64,185800.0,29.8116,29.8116,29.7642,29.7721,185800.0
2014-06-30 15:50:00,37.65,37.65,37.52,37.61,1071900.0,29.78,29.78,29.6772,29.7484,1071900.0
2014-07-01 09:30:00,37.81,37.81,37.55,37.64,199700.0,29.9066,29.9066,29.7009,29.7721,199700.0
2014-07-01 09:40:00,37.63,37.78,37.61,37.78,186000.0,29.7642,29.8828,29.7484,29.8828,186000.0
2014-07-01 09:50:00,37.78,37.82,37.75,37.79,137800.0,29.8828,29.9145,29.8591,29.8907,137800.0
2014-07-01 10:00:00,37.78,37.87,37.75,37.87,117100.0,29.8828,29.954,29.8591,29.954,117100.0
2014-07-01 10:10:00,37.86,37.93,37.86,37.92,107400.0,29.9461,30.0015,29.9461,29.9936,107400.0
2014-07-01 10:20:00,37.92,37.96,37.88,37.89,216100.0,29.9936,30.0252,29.9619,29.9698,216100.0
2014-07-01 10:30:00,37.88,37.89,37.85,37.89,52100.0,29.9619,29.9698,29.9382,29.9698,52100.0
2014-07-01 10:40:00,37.89,37.89,37.86,37.87,40800.0,29.9698,29.9698,29.9461,29.954,40800.0
2014-07-01 10:50:00,37.86,37.91,37.86,37.88,55600.0,29.9461,29.9857,29.9461,29.9619,55600.0
2014-07-01 11:00:00,37.88,37.9,37.85,37.86,53800.0,29.9619,29.9778,29.9382,29.9461,53800.0
2014-07-01 11:10:00,37.85,37.88,37.83,37.88,92000.0,29.9382,29.9619,29.9224,29.9619,92000.0
2014-07-01 11:20:00,37.87,37.89,37.84,37.85,108300.0,29.954,29.9698,29.9303,29.9382,108300.0
2014-07-01 11:30:00,37.85,37.91,37.84,37.9,103900.0,29.9382,29.9857,29.9303,29.9778,103900.0
2014-07-01 11:40:00,37.9,37.92,37.89,37.91,53900.0,29.9778,29.9936,29.9698,29.9857,53900.0
2014-07-01 11:50:00,37.92,37.92,37.89,37.91,69500.0,29.9936,29.9936,29.9698,29.9857,69500.0
2014-07-01 12:00:00,37.91,37.95,37.9,37.93,89800.0,29.9857,30.0173,29.9778,30.0015,89800.0
2014-07-01 12:10:00,37.94,37.94,37.9,37.9,60100.0,30.0094,30.0094,29.9778,29.9778,60100.0
2014-07-01 12:20:00,37.9,37.95,37.9,37.93,87300.0,29.9778,30.0173,29.9778,30.0015,87300.0
2014-07-01 12:30:00,37.93,37.99,37.92,37.98,147600.0,30.0015,30.0489,29.9936,30.041,147600.0
2014-07-01 12:40:00,37.98,37.99,37.94,37.95,91300.0,30.041,30.0489,30.0094,30.0173,91300.0
2014-07-01 12:50:00,37.95,37.98,37.94,37.96,199000.0,30.0173,30.041,30.0094,30.0252,199000.0
2014-07-01 13:00:00,37.96,38.06,37.95,38.05,229300.0,30.0252,30.1043,30.0173,30.0964,229300.0
2014-07-01 13:10:00,38.05,38.07,38.02,38.05,74600.0,30.0964,30.1122,30.0727,30.0964,74600.0
2014-07-01 13:20:00,38.05,38.06,38.02,38.04,91400.0,30.0964,30.1043,30.0727,30.0885,91400.0
2014-07-01 13:30:00,38.04,38.06,38.03,38.04,101700.0,30.0885,30.1043,30.0806,30.0885,101700.0
2014-07-01 13:40:00,38.05,38.05,38.01,38.05,95300.0,30.0964,30.0964,30.0648,30.0964,95300.0
2014-07-01 13:50:00,38.05,38.05,38.03,38.05,72900.0,30.0964,30.0964,30.0806,30.0964,72900.0
2014-07-01 14:00:00,38.05,38.05,38.02,38.05,87400.0,30.0964,30.0964,30.0727,30.0964,87400.0
2014-07-01 14:10:00,38.05,38.06,38.03,38.06,112900.0,30.0964,30.1043,30.0806,30.1043,112900.0
2014-07-01 14:20:00,38.06,38.06,38.0,38.0,110900.0,30.1043,30.1043,30.0568,30.0568,110900.0
2014-07-01 14:30:00,38.0,38.0,37.99,37.99,86700.0,30.0568,30.0568,30.0489,30.0489,86700.0
2014-07-01 14:40:00,38.0,38.0,37.95,37.96,122500.0,30.0568,30.0568,30.0173,30.0252,122500.0
2014-07-01 14:50:00,37.96,37.99,37.95,37.97,139600.0,30.0252,30.0489,30.0173,30.0331,139600.0
2014-07-01 15:00:00,37.98,38.0,37.97,38.0,113300.0,30.041,30.0568,30.0331,30.0568,113300.0
2014-07-01 15:10:00,38.0,38.01,37.96,38.01,175900.0,30.0568,30.0648,30.0252,30.0648,175900.0
2014-07-01 15:20:00,38.01,38.01,37.95,37.96,155000.0,30.0648,30.0648,30.0173,30.0252,155000.0
2014-07-01 15:30:00,37.95,37.97,37.93,37.94,185100.0,30.0173,30.0331,30.0015,30.0094,185100.0
2014-07-01 15:40:00,37.94,37.94,37.9,37.9,181600.0,30.0094,30.0094,29.9778,29.9778,181600.0
2014-07-01 15:50:00,37.91,37.93,37.86,37.86,557900.0,29.9857,30.0015,29.9461,29.9461,557900.0
2014-07-02 09:30:00,37.89,37.92,37.73,37.77,314300.0,29.9698,29.9936,29.8433,29.8749,314300.0
2014-07-02 09:40:00,37.77,37.8,37.7,37.71,144300.0,29.8749,29.8987,29.8196,29.8275,144300.0
2014-07-02 09:50:00,37.71,37.72,37.63,37.64,114700.0,29.8275,29.8354,29.7642,29.7721,114700.0
2014-07-02 10:00:00,37.64,37.68,37.59,37.59,150400.0,29.7721,29.8037,29.7326,29.7326,150400.0
2014-07-02 10:10:00,37.59,37.7,37.59,37.68,126400.0,29.7326,29.8196,29.7326,29.8037,126400.0
2014-07-02 10:20:00,37.67,37.73,37.65,37.73,115500.0,29.7958,29.8433,29.78,29.8433,115500.0
2014-07-02 10:30:00,37.72,37.79,37.71,37.78,169900.0,29.8354,29.8907,29.8275,29.8828,169900.0
2014-07-02 10:40:00,37.76,37.81,37.76,37.8,106600.0,29.867,29.9066,29.867,29.8987,106600.0
2014-07-02 10:50:00,37.8,37.82,37.8,37.8,90700.0,29.8987,29.9145,29.8987,29.8987,90700.0
2014-07-02 11:00:00,37.81,37.91,37.8,37.85,120400.0,29.9066,29.9857,29.8987,29.9382,120400.0
2014-07-02 11:10:00,37.84,37.87,37.84,37.86,175500.0,29.9303,29.954,29.9303,29.9461,175500.0
2014-07-02 11:20:00,37.86,37.89,37.86,37.87,44500.0,29.9461,29.9698,29.9461,29.954,44500.0
2014-07-02 11:30:00,37.88,37.91,37.87,37.89,65900.0,29.9619,29.9857,29.954,29.9698,65900.0
2014-07-02 11:40:00,37.89,37.92,37.87,37.88,60200.0,29.9698,29.9936,29.954,29.9619,60200.0
2014-07-02 11:50:00,37.89,37.91,37.87,37.91,103000.0,29.9698,29.9857,29.954,29.9857,103000.0
2014-07-02 12:00:00,37.91,37.93,37.87,37.87,126800.0,29.9857,30.0015,29.954,29.954,126800.0
2014-07-02 12:10:00,37.88,37.9,37.87,37.89,42700.0,29.9619,29.9778,29.954,29.9698,42700.0
2014-07-02 12:20:00,37.89,37.9,37.89,37.89,21400.0,29.9698,29.9778,29.9698,29.9698,21400.0
2014-07-02 12:30:00,37.89,37.91,37.88,37.89,193900.0,29.9698,29.9857,29.9619,29.9698,193900.0
2014-07-02 12:40:00,37.89,37.9,37.87,37.87,25800.0,29.9698,29.9778,29.954,29.954,25800.0
2014-07-02 12:50:00,37.87,37.9,37.85,37.89,68400.0,29.954,29.9778,29.9382,29.9698,68400.0
2014-07-02 13:00:00,37.9,37.9,37.84,37.88,81900.0,29.9778,29.9778,29.9303,29.9619,81900.0
2014-07-02 13:10:00,37.87,37.88,37.87,37.87,20900.0,29.954,29.9619,29.954,29.954,20900.0
2014-07-02 13:20:00,37.88,37.9,37.87,37.89,41400.0,29.9619,29.9778,29.954,29.9698,41400.0
2014-07-02 13:30:00,37.88,37.91,37.88,37.91,59800.0,29.9619,29.9857,29.9619,29.9857,59800.0
2014-07-02 13:40:00,37.91,37.94,37.87,37.88,199400.0,29.9857,30.0094,29.954,29.9619,199400.0
2014-07-02 13:50:00,37.88,37.9,37.87,37.89,76900.0,29.9619,29.9778,29.954,29.9698,76900.0
2014-07-02 14:00:00,37.89,37.9,37.84,37.84,38400.0,29.9698,29.9778,29.9303,29.9303,38400.0
2014-07-02 14:10:00,37.84,37.9,37.84,37.9,39400.0,29.9303,29.9778,29.9303,29.9778,39400.0
2014-07-02 14:20:00,37.9,37.9,37.89,37.89,54700.0,29.9778,29.9778,29.9698,29.9698,54700.0
2014-07-02 14:30:00,37.9,37.92,37.9,37.91,61400.0,29.9778,29.9936,29.9778,29.9857,61400.0
2014-07-02 14:40:00,37.9,37.91,37.88,37.88,74100.0,29.9778,29.9857,29.9619,29.9619,74100.0
2014-07-02 14:50:00,37.89,37.9,37.88,37.9,43400.0,29.9698,29.9778,29.9619,29.9778,43400.0
2014-07-02 15:00:00,37.9,37.92,37.88,37.9,211700.0,29.9778,29.9936,29.9619,29.9778,211700.0
2014-07-02 15:10:00,37.89,37.91,37.88,37.9,91400.0,29.9698,29.9857,29.9619,29.9778,91400.0
2014-07-02 15:20:00,37.9,37.91,37.89,37.9,77400.0,29.9778,29.9857,29.9698,29.9778,77400.0
2014-07-02 15:30:00,37.9,37.92,37.87,37.89,118200.0,29.9778,29.9936,29.954,29.9698,118200.0
2014-07-02 15:40:00,37.89,37.91,37.88,37.91,115600.0,29.9698,29.9857,29.9619,29.9857,115600.0
2014-07-02 15:50:00,37.91,37.92,37.88,37.9,316600.0,29.9857,29.9936,29.9619,29.9778,316600.0
2014-07-03 09:30:00,38.2,38.29,37.78,37.93,236600.0,30.215,30.2862,29.8828,30.0015,236600.0
2014-07-03 09:40:00,37.94,37.96,37.91,37.93,63600.0,30.0094,30.0252,29.9857,30.0015,63600.0
2014-07-03 09:50:00,37.93,37.97,37.88,37.88,59600.0,30.0015,30.0331,29.9619,29.9619,59600.0
2014-07-03 10:00:00,37.89,37.92,37.87,37.88,100700.0,29.9698,29.9936,29.954,29.9619,100700.0
2014-07-03 10:10:00,37.88,37.91,37.87,37.88,98900.0,29.9619,29.9857,29.954,29.9619,98900.0
2014-07-03 10:20:00,37.88,37.9,37.86,37.86,65700.0,29.9619,29.9778,29.9461,29.9461,65700.0
2014-07-03 10:30:00,37.86,37.86,37.8,37.8,53700.0,29.9461,29.9461,29.8987,29.8987,53700.0
2014-07-03 10:40:00,37.8,37.81,37.74,37.74,45800.0,29.8987,29.9066,29.8512,29.8512,45800.0
2014-07-03 10:50:00,37.75,37.84,37.74,37.84,95100.0,29.8591,29.9303,29.8512,29.9303,95100.0
2014-07-03 11:00:00,37.84,37.87,37.82,37.87,196600.0,29.9303,29.954,29.9145,29.954,196600.0
2014-07-03 11:10:00,37.86,37.93,37.86,37.93,99900.0,29.9461,30.0015,29.9461,30.0015,99900.0
2014-07-03 11:20:00,37.92,37.93,37.91,37.92,55300.0,29.9936,30.0015,29.9857,29.9936,55300.0
2014-07-03 11:30:00,37.93,37.96,37.92,37.95,53400.0,30.0015,30.0252,29.9936,30.0173,53400.0
2014-07-03 11:40:00,37.95,37.95,37.92,37.93,139700.0,30.0173,30.0173,29.9936,30.0015,139700.0
2014-07-03 11:50:00,37.93,37.96,37.92,37.96,83400.0,30.0015,30.0252,29.9936,30.0252,83400.0
2014-07-03 12:00:00,37.96,37.98,37.95,37.95,68600.0,30.0252,30.041,30.0173,30.0173,68600.0
2014-07-03 12:10:00,37.95,37.98,37.94,37.94,103700.0,30.0173,30.041,30.0094,30.0094,103700.0
2014-07-03 12:20:00,37.94,37.94,37.9,37.94,52000.0,30.0094,30.0094,29.9778,30.0094,52000.0
2014-07-03 12:30:00,37.95,37.95,37.9,37.91,49900.0,30.0173,30.0173,29.9778,29.9857,49900.0
2014-07-03 12:40:00,37.92,37.92,37.91,37.91,60500.0,29.9936,29.9936,29.9857,29.9857,60500.0
2014-07-03 12:50:00,37.92,37.98,37.9,37.98,425800.0,29.9936,30.041,29.9778,30.041,425800.0
2014-07-07 09:30:00,37.97,37.97,37.77,37.86,211700.0,30.0331,30.0331,29.8749,29.9461,211700.0
2014-07-07 09:40:00,37.86,37.94,37.84,37.94,294300.0,29.9461,30.0094,29.9303,30.0094,294300.0
2014-07-07 09:50:00,37.94,37.94,37.83,37.88,93300.0,30.0094,30.0094,29.9224,29.9619,93300.0
2014-07-07 10:00:00,37.88,37.95,37.85,37.94,96000.0,29.9619,30.0173,29.9382,30.0094,96000.0
2014-07-07 10:10:00,37.93,37.99,37.93,37.94,92000.0,30.0015,30.0489,30.0015,30.0094,92000.0
2014-07-07 10:20:00,37.94,37.95,37.89,37.95,72300.0,30.0094,30.0173,29.9698,30.0173,72300.0
2014-07-07 10:30:00,37.95,37.95,37.84,37.87,75800.0,30.0173,30.0173,29.9303,29.954,75800.0
2014-07-07 10:40:00,37.87,37.87,37.83,37.84,50200.0,29.954,29.954,29.9224,29.9303,50200.0
2014-07-07 10:50:00,37.84,37.85,37.78,37.82,100700.0,29.9303,29.9382,29.8828,29.9145,100700.0
2014-07-07 11:00:00,37.82,37.86,37.8,37.84,90600.0,29.9145,29.9461,29.8987,29.9303,90600.0
2014-07-07 11:10:00,37.84,37.87,37.83,37.87,35400.0,29.9303,29.954,29.9224,29.954,35400.0
2014-07-07 11:20:00,37.87,37.93,37.86,37.88,97900.0,29.954,30.0015,29.9461,29.9619,97900.0
2014-07-07 11:30:00,37.89,37.9,37.86,37.9,42900.0,29.9698,29.9778,29.9461,29.9778,42900.0
2014-07-07 11:40:00,37.9,37.91,37.86,37.86,83600.0,29.9778,29.9857,29.9461,29.9461,83600.0
2014-07-07 11:50:00,37.87,37.91,37.86,37.89,86700.0,29.954,29.9857,29.9461,29.9698,86700.0
2014-07-07 12:00:00,37.9,37.95,37.88,37.89,49100.0,29.9778,30.0173,29.9619,29.9698,49100.0
2014-07-07 12:10:00,37.89,37.91,37.88,37.9,35300.0,29.9698,29.9857,29.9619,29.9778,35300.0
2014-07-07 12:20:00,37.91,37.91,37.88,37.88,44300.0,29.9857,29.9857,29.9619,29.9619,44300.0
2014-07-07 12:30:00,37.88,37.9,37.88,37.89,107800.0,29.9619,29.9778,29.9619,29.9698,107800.0
2014-07-07 12:40:00,37.89,37.91,37.86,37.86,91900.0,29.9698,29.9857,29.9461,29.9461,91900.0
2014-07-07 12:50:00,37.86,37.89,37.85,37.88,36200.0,29.9461,29.9698,29.9382,29.9619,36200.0
2014-07-07 13:00:00,37.88,37.91,37.88,37.91,20400.0,29.9619,29.9857,29.9619,29.9857,20400.0
2014-07-07 13:10:00,37.91,37.91,37.88,37.89,26700.0,29.9857,29.9857,29.9619,29.9698,26700.0
2014-07-07 13:20:00,37.9,37.9,37.88,37.9,39300.0,29.9778,29.9778,29.9619,29.9778,39300.0
2014-07-07 13:30:00,37.9,37.92,37.89,37.91,16900.0,29.9778,29.9936,29.9698,29.9857,16900.0
2014-07-07 13:40:00,37.92,37.95,37.91,37.95,55600.0,29.9936,30.0173,29.9857,30.0173,55600.0
2014-07-07 13:50:00,37.94,37.95,37.91,37.95,47500.0,30.0094,30.0173,29.9857,30.0173,47500.0
2014-07-07 14:00:00,37.95,37.95,37.93,37.93,19900.0,30.0173,30.0173,30.0015,30.0015,19900.0
2014-07-07 14:10:00,37.94,37.94,37.89,37.92,83700.0,30.0094,30.0094,29.9698,29.9936,83700.0
2014-07-07 14:20:00,37.92,37.92,37.88,37.9,41300.0,29.9936,29.9936,29.9619,29.9778,41300.0
2014-07-07 14:30:00,37.89,37.9,37.83,37.86,45700.0,29.9698,29.9778,29.9224,29.9461,45700.0
2014-07-07 14:40:00,37.85,37.87,37.85,37.86,23100.0,29.9382,29.954,29.9382,29.9461,23100.0
2014-07-07 14:50:00,37.87,37.88,37.86,37.88,29400.0,29.954,29.9619,29.9461,29.9619,29400.0
2014-07-07 15:00:00,37.88,37.89,37.85,37.85,48500.0,29.9619,29.9698,29.9382,29.9382,48500.0
2014-07-07 15:10:00,37.85,37.88,37.84,37.85,74200.0,29.9382,29.9619,29.9303,29.9382,74200.0
2014-07-07 15:20:00,37.86,37.86,37.84,37.86,40900.0,29.9461,29.9461,29.9303,29.9461,40900.0
2014-07-07 15:30:00,37.86,37.87,37.85,37.86,36000.0,29.9461,29.954,29.9382,29.9461,36000.0
2014-07-07 15:40:00,37.87,37.91,37.84,37.88,272900.0,29.954,29.9857,29.9303,29.9619,272900.0
2014-07-07 15:50:00,37.89,37.95,37.89,37.95,358200.0,29.9698,30.0173,29.9698,30.0173,358200.0
2014-07-08 09:30:00,37.81,38.04,37.81,38.02,323900.0,29.9066,30.0885,29.9066,30.0727,323900.0
2014-07-08 09:40:00,38.03,38.06,37.99,38.03,155000.0,30.0806,30.1043,30.0489,30.0806,155000.0
2014-07-08 09:50:00,38.03,38.16,38.03,38.12,181700.0,30.0806,30.1834,30.0806,30.1518,181700.0
2014-07-08 10:00:00,38.11,38.14,38.05,38.12,234900.0,30.1439,30.1676,30.0964,30.1518,234900.0
2014-07-08 10:10:00,38.13,38.16,38.08,38.13,177600.0,30.1597,30.1834,30.1201,30.1597,177600.0
2014-07-08 10:20:00,38.13,38.25,38.11,38.25,291700.0,30.1597,30.2546,30.1439,30.2546,291700.0
2014-07-08 10:30:00,38.25,38.32,38.22,38.32,161700.0,30.2546,30.31,30.2309,30.31,161700.0
2014-07-08 10:40:00,38.32,38.34,38.26,38.27,182400.0,30.31,30.3258,30.2625,30.2704,182400.0
2014-07-08 10:50:00,38.27,38.33,38.25,38.32,123400.0,30.2704,30.3179,30.2546,30.31,123400.0
2014-07-08 11:00:00,38.32,38.33,38.29,38.33,127100.0,30.31,30.3179,30.2862,30.3179,127100.0
2014-07-08 11:10:00,38.32,38.35,38.28,38.29,108400.0,30.31,30.3337,30.2783,30.2862,108400.0
2014-07-08 11:20:00,38.29,38.32,38.27,38.29,139700.0,30.2862,30.31,30.2704,30.2862,139700.0
2014-07-08 11:30:00,38.3,38.38,38.29,38.38,158900.0,30.2941,30.3574,30.2862,30.3574,158900.0
2014-07-08 11:40:00,38.38,38.38,38.33,38.34,104400.0,30.3574,30.3574,30.3179,30.3258,104400.0
2014-07-08 11:50:00,38.34,38.38,38.33,38.36,118100.0,30.3258,30.3574,30.3179,30.3416,118100.0
2014-07-08 12:00:00,38.36,38.39,38.33,38.34,114300.0,30.3416,30.3653,30.3179,30.3258,114300.0
2014-07-08 12:10:00,38.33,38.34,38.29,38.31,141600.0,30.3179,30.3258,30.2862,30.302,141600.0
2014-07-08 12:20:00,38.3,38.34,38.28,38.29,95600.0,30.2941,30.3258,30.2783,30.2862,95600.0
2014-07-08 12:30:00,38.3,38.33,38.27,38.28,220300.0,30.2941,30.3179,30.2704,30.2783,220300.0
2014-07-08 12:40:00,38.28,38.32,38.26,38.31,84300.0,30.2783,30.31,30.2625,30.302,84300.0
2014-07-08 12:50:00,38.3,38.31,38.25,38.26,62100.0,30.2941,30.302,30.2546,30.2625,62100.0
2014-07-08 13:00:00,38.26,38.26,38.19,38.2,50900.0,30.2625,30.2625,30.2071,30.215,50900.0
2014-07-08 13:10:00,38.2,38.24,38.19,38.23,89600.0,30.215,30.2467,30.2071,30.2388,89600.0
2014-07-08 13:20:00,38.23,38.23,38.19,38.2,64900.0,30.2388,30.2388,30.2071,30.215,64900.0
2014-07-08 13:30:00,38.2,38.23,38.17,38.2,122600.0,30.215,30.2388,30.1913,30.215,122600.0
2014-07-08 13:40:00,38.2,38.24,38.19,38.23,67900.0,30.215,30.2467,30.2071,30.2388,67900.0
2014-07-08 13:50:00,38.23,38.25,38.22,38.25,38000.0,30.2388,30.2546,30.2309,30.2546,38000.0
2014-07-08 14:00:00,38.25,38.26,38.22,38.25,145900.0,30.2546,30.2625,30.2309,30.2546,145900.0
2014-07-08 14:10:00,38.24,38.26,38.23,38.25,66800.0,30.2467,30.2625,30.2388,30.2546,66800.0
2014-07-08 14:20:00,38.25,38.28,38.24,38.28,86300.0,30.2546,30.2783,30.2467,30.2783,86300.0
2014-07-08 14:30:00,38.28,38.29,38.24,38.26,133100.0,30.2783,30.2862,30.2467,30.2625,133100.0
2014-07-08 14:40:00,38.26,38.26,38.23,38.23,59900.0,30.2625,30.2625,30.2388,30.2388,59900.0
2014-07-08 14:50:00,38.23,38.24,38.19,38.2,86700.0,30.2388,30.2467,30.2071,30.215,86700.0
2014-07-08 15:00:00,38.2,38.2,38.15,38.18,81200.0,30.215,30.215,30.1755,30.1992,81200.0
2014-07-08 15:10:00,38.18,38.2,38.15,38.17,73600.0,30.1992,30.215,30.1755,30.1913,73600.0
2014-07-08 15:20:00,38.17,38.19,38.15,38.16,89000.0,30.1913,30.2071,30.1755,30.1834,89000.0
2014-07-08 15:30:00,38.15,38.16,38.13,38.15,142900.0,30.1755,30.1834,30.1597,30.1755,142900.0
2014-07-08 15:40:00,38.14,38.14,38.1,38.11,178200.0,30.1676,30.1676,30.1359,30.1439,178200.0
2014-07-08 15:50:00,38.11,38.12,38.06,38.08,989800.0,30.1439,30.1518,30.1043,30.1201,989800.0
2014-07-09 09:30:00,38.2,38.29,38.12,38.15,287700.0,30.215,30.2862,30.1518,30.1755,287700.0
2014-07-09 09:40:00,38.15,38.15,38.07,38.1,215000.0,30.1755,30.1755,30.1122,30.1359,215000.0
2014-07-09 09:50:00,38.1,38.1,38.05,38.08,174400.0,30.1359,30.1359,30.0964,30.1201,174400.0
2014-07-09 10:00:00,38.08,38.09,38.04,38.09,175900.0,30.1201,30.128,30.0885,30.128,175900.0
2014-07-09 10:10:00,38.09,38.11,38.07,38.09,216800.0,30.128,30.1439,30.1122,30.128,216800.0
2014-07-09 10:20:00,38.09,38.16,38.09,38.13,174500.0,30.128,30.1834,30.128,30.1597,174500.0
2014-07-09 10:30:00,38.13,38.19,38.11,38.18,139600.0,30.1597,30.2071,30.1439,30.1992,139600.0
2014-07-09 10:40:00,38.18,38.21,38.16,38.2,109000.0,30.1992,30.223,30.1834,30.215,109000.0
2014-07-09 10:50:00,38.2,38.23,38.17,38.22,125300.0,30.215,30.2388,30.1913,30.2309,125300.0
2014-07-09 11:00:00,38.22,38.25,38.2,38.23,102400.0,30.2309,30.2546,30.215,30.2388,102400.0
2014-07-09 11:10:00,38.24,38.28,38.23,38.27,97800.0,30.2467,30.2783,30.2388,30.2704,97800.0
2014-07-09 11:20:00,38.27,38.28,38.26,38.28,73800.0,30.2704,30.2783,30.2625,30.2783,73800.0
2014-07-09 11:30:00,38.28,38.29,38.26,38.28,86300.0,30.2783,30.2862,30.2625,30.2783,86300.0
2014-07-09 11:40:00,38.27,38.3,38.26,38.29,212000.0,30.2704,30.2941,30.2625,30.2862,212000.0
2014-07-09 11:50:00,38.29,38.33,38.28,38.28,56800.0,30.2862,30.3179,30.2783,30.2783,56800.0
2014-07-09 12:00:00,38.29,38.33,38.26,38.32,124800.0,30.2862,30.3179,30.2625,30.31,124800.0
2014-07-09 12:10:00,38.33,38.33,38.27,38.27,72000.0,30.3179,30.3179,30.2704,30.2704,72000.0
2014-07-09 12:20:00,38.27,38.43,38.27,38.42,285100.0,30.2704,30.397,30.2704,30.3891,285100.0
2014-07-09 12:30:00,38.42,38.45,38.35,38.36,308400.0,30.3891,30.4128,30.3337,30.3416,308400.0
2014-07-09 12:40:00,38.35,38.38,38.33,38.33,172000.0,30.3337,30.3574,30.3179,30.3179,172000.0
2014-07-09 12:50:00,38.33,38.34,38.3,38.33,40500.0,30.3179,30.3258,30.2941,30.3179,40500.0
2014-07-09 13:00:00,38.33,38.33,38.28,38.28,50400.0,30.3179,30.3179,30.2783,30.2783,50400.0
2014-07-09 13:10:00,38.28,38.31,38.25,38.27,76300.0,30.2783,30.302,30.2546,30.2704,76300.0
2014-07-09 13:20:00,38.27,38.28,38.21,38.21,120900.0,30.2704,30.2783,30.223,30.223,120900.0
2014-07-09 13:30:00,38.22,38.25,38.2,38.21,95300.0,30.2309,30.2546,30.215,30.223,95300.0
2014-07-09 13:40:00,38.22,38.22,38.2,38.22,39700.0,30.2309,30.2309,30.215,30.2309,39700.0
2014-07-09 13:50:00,38.22,38.25,38.2,38.23,138300.0,30.2309,30.2546,30.215,30.2388,138300.0
2014-07-09 14:00:00,38.24,38.25,38.2,38.23,96800.0,30.2467,30.2546,30.215,30.2388,96800.0
2014-07-09 14:10:00,38.23,38.31,38.23,38.31,111200.0,30.2388,30.302,30.2388,30.302,111200.0
2014-07-09 14:20:00,38.3,38.3,38.21,38.24,400900.0,30.2941,30.2941,30.223,30.2467,400900.0
2014-07-09 14:30:00,38.24,38.24,38.18,38.19,187300.0,30.2467,30.2467,30.1992,30.2071,187300.0
2014-07-09 14:40:00,38.19,38.21,38.18,38.21,130300.0,30.2071,30.223,30.1992,30.223,130300.0
2014-07-09 14:50:00,38.2,38.21,38.18,38.19,235400.0,30.215,30.223,30.1992,30.2071,235400.0
2014-07-09 15:00:00,38.19,38.2,38.13,38.15,190600.0,30.2071,30.215,30.1597,30.1755,190600.0
2014-07-09 15:10:00,38.15,38.16,38.1,38.11,216900.0,30.1755,30.1834,30.1359,30.1439,216900.0
2014-07-09 15:20:00,38.1,38.13,38.08,38.09,367000.0,30.1359,30.1597,30.1201,30.128,367000.0
2014-07-09 15:30:00,38.09,38.1,38.06,38.1,110600.0,30.128,30.1359,30.1043,30.1359,110600.0
2014-07-09 15:40:00,38.1,38.1,38.01,38.01,217400.0,30.1359,30.1359,30.0648,30.0648,217400.0
2014-07-09 15:50:00,38.02,38.04,37.98,38.01,822000.0,30.0727,30.0885,30.041,30.0648,822000.0
2014-07-10 09:30:00,37.82,38.03,37.69,37.86,267000.0,29.9145,30.0806,29.8116,29.9461,267000.0
2014-07-10 09:40:00,37.87,37.89,37.82,37.83,176700.0,29.954,29.9698,29.9145,29.9224,176700.0
2014-07-10 09:50:00,37.84,37.87,37.77,37.81,117800.0,29.9303,29.954,29.8749,29.9066,117800.0
2014-07-10 10:00:00,37.81,37.97,37.81,37.94,107600.0,29.9066,30.0331,29.9066,30.0094,107600.0
2014-07-10 10:10:00,37.94,37.97,37.9,37.92,103100.0,30.0094,30.0331,29.9778,29.9936,103100.0
2014-07-10 10:20:00,37.91,37.93,37.85,37.87,107400.0,29.9857,30.0015,29.9382,29.954,107400.0
2014-07-10 10:30:00,37.87,37.87,37.8,37.8,60500.0,29.954,29.954,29.8987,29.8987,60500.0
2014-07-10 10:40:00,37.81,37.88,37.81,37.85,77900.0,29.9066,29.9619,29.9066,29.9382,77900.0
2014-07-10 10:50:00,37.86,37.91,37.84,37.91,78300.0,29.9461,29.9857,29.9303,29.9857,78300.0
2014-07-10 11:00:00,37.91,37.91,37.87,37.89,38400.0,29.9857,29.9857,29.954,29.9698,38400.0
2014-07-10 11:10:00,37.89,37.9,37.86,37.86,43400.0,29.9698,29.9778,29.9461,29.9461,43400.0
2014-07-10 11:20:00,37.85,37.86,37.82,37.84,46900.0,29.9382,29.9461,29.9145,29.9303,46900.0
2014-07-10 11:30:00,37.84,37.9,37.84,37.9,48000.0,29.9303,29.9778,29.9303,29.9778,48000.0
2014-07-10 11:40:00,37.9,37.9,37.84,37.86,81800.0,29.9778,29.9778,29.9303,29.9461,81800.0
2014-07-10 11:50:00,37.86,37.88,37.84,37.86,41100.0,29.9461,29.9619,29.9303,29.9461,41100.0
2014-07-10 12:00:00,37.86,37.89,37.85,37.88,45900.0,29.9461,29.9698,29.9382,29.9619,45900.0
2014-07-10 12:10:00,37.88,37.9,37.87,37.88,110400.0,29.9619,29.9778,29.954,29.9619,110400.0
2014-07-10 12:20:00,37.89,37.95,37.88,37.94,75000.0,29.9698,30.0173,29.9619,30.0094,75000.0
2014-07-10 12:30:00,37.94,37.96,37.9,37.9,77300.0,30.0094,30.0252,29.9778,29.9778,77300.0
2014-07-10 12:40:00,37.91,37.92,37.88,37.88,52500.0,29.9857,29.9936,29.9619,29.9619,52500.0
2014-07-10 12:50:00,37.88,37.89,37.85,37.87,40800.0,29.9619,29.9698,29.9382,29.954,40800.0
2014-07-10 13:00:00,37.87,37.9,37.87,37.88,46400.0,29.954,29.9778,29.954,29.9619,46400.0
2014-07-10 13:10:00,37.88,37.91,37.88,37.9,22500.0,29.9619,29.9857,29.9619,29.9778,22500.0
2014-07-10 13:20:00,37.9,37.95,37.9,37.94,73800.0,29.9778,30.0173,29.9778,30.0094,73800.0
2014-07-10 13:30:00,37.95,37.98,37.93,37.98,49500.0,30.0173,30.041,30.0015,30.041,49500.0
2014-07-10 13:40:00,37.98,37.99,37.95,37.95,73000.0,30.041,30.0489,30.0173,30.0173,73000.0
2014-07-10 13:50:00,37.96,38.0,37.96,37.98,99800.0,30.0252,30.0568,30.0252,30.041,99800.0
2014-07-10 14:00:00,37.98,38.02,37.98,38.02,64200.0,30.041,30.0727,30.041,30.0727,64200.0
2014-07-10 14:10:00,38.02,38.03,37.98,38.01,90000.0,30.0727,30.0806,30.041,30.0648,90000.0
2014-07-10 14:20:00,38.0,38.05,38.0,38.04,66000.0,30.0568,30.0964,30.0568,30.0885,66000.0
2014-07-10 14:30:00,38.03,38.04,37.96,38.0,92300.0,30.0806,30.0885,30.0252,30.0568,92300.0
2014-07-10 14:40:00,38.0,38.01,37.95,37.96,93900.0,30.0568,30.0648,30.0173,30.0252,93900.0
2014-07-10 14:50:00,37.95,37.99,37.95,37.98,84500.0,30.0173,30.0489,30.0173,30.041,84500.0
2014-07-10 15:00:00,37.97,37.98,37.94,37.96,82300.0,30.0331,30.041,30.0094,30.0252,82300.0
2014-07-10 15:10:00,37.96,37.99,37.96,37.99,49800.0,30.0252,30.0489,30.0252,30.0489,49800.0
2014-07-10 15:20:00,37.98,38.02,37.96,38.01,153600.0,30.041,30.0727,30.0252,30.0648,153600.0
2014-07-10 15:30:00,38.0,38.01,37.99,37.99,144100.0,30.0568,30.0648,30.0489,30.0489,144100.0
2014-07-10 15:40:00,38.0,38.05,37.99,38.02,181100.0,30.0568,30.0964,30.0489,30.0727,181100.0
2014-07-10 15:50:00,38.02,38.03,37.98,37.99,446000.0,30.0727,30.0806,30.041,30.0489,446000.0
2014-07-11 09:30:00,38.04,38.23,37.76,37.98,246700.0,30.0885,30.2388,29.867,30.041,246700.0
2014-07-11 09:40:00,37.99,37.99,37.91,37.92,82200.0,30.0489,30.0489,29.9857,29.9936,82200.0
2014-07-11 09:50:00,37.92,37.93,37.84,37.88,74500.0,29.9936,30.0015,29.9303,29.9619,74500.0
2014-07-11 10:00:00,37.87,37.88,37.82,37.87,130400.0,29.954,29.9619,29.9145,29.954,130400.0
2014-07-11 10:10:00,37.87,37.9,37.83,37.85,74700.0,29.954,29.9778,29.9224,29.9382,74700.0
2014-07-11 10:20:00,37.85,37.9,37.84,37.85,54400.0,29.9382,29.9778,29.9303,29.9382,54400.0
2014-07-11 10:30:00,37.86,37.88,37.84,37.86,115600.0,29.9461,29.9619,29.9303,29.9461,115600.0
2014-07-11 10:40:00,37.86,37.88,37.84,37.87,93500.0,29.9461,29.9619,29.9303,29.954,93500.0
2014-07-11 10:50:00,37.87,37.92,37.87,37.91,122800.0,29.954,29.9936,29.954,29.9857,122800.0
2014-07-11 11:00:00,37.91,37.94,37.9,37.92,65600.0,29.9857,30.0094,29.9778,29.9936,65600.0
2014-07-11 11:10:00,37.92,37.92,37.89,37.91,93600.0,29.9936,29.9936,29.9698,29.9857,93600.0
2014-07-11 11:20:00,37.91,37.95,37.89,37.94,143700.0,29.9857,30.0173,29.9698,30.0094,143700.0
2014-07-11 11:30:00,37.95,37.99,37.91,37.92,78000.0,30.0173,30.0489,29.9857,29.9936,78000.0
2014-07-11 11:40:00,37.92,37.95,37.91,37.93,71900.0,29.9936,30.0173,29.9857,30.0015,71900.0
2014-07-11 11:50:00,37.92,37.93,37.9,37.92,44200.0,29.9936,30.0015,29.9778,29.9936,44200.0
2014-07-11 12:00:00,37.92,37.93,37.89,37.91,59800.0,29.9936,30.0015,29.9698,29.9857,59800.0
2014-07-11 12:10:00,37.91,37.94,37.89,37.93,58000.0,29.9857,30.0094,29.9698,30.0015,58000.0
2014-07-11 12:20:00,37.92,37.94,37.9,37.91,48700.0,29.9936,30.0094,29.9778,29.9857,48700.0
2014-07-11 12:30:00,37.91,37.92,37.89,37.91,26500.0,29.9857,29.9936,29.9698,29.9857,26500.0
2014-07-11 12:40:00,37.9,37.93,37.9,37.93,12900.0,29.9778,30.0015,29.9778,30.0015,12900.0
2014-07-11 12:50:00,37.92,37.95,37.9,37.95,44900.0,29.9936,30.0173,29.9778,30.0173,44900.0
2014-07-11 13:00:00,37.95,38.32,37.95,38.31,1557800.0,30.0173,30.31,30.0173,30.302,1557800.0
2014-07-11 13:10:00,38.29,38.82,38.23,38.82,1731700.0,30.2862,30.7054,30.2388,30.7054,1731700.0
2014-07-11 13:20:00,38.81,39.54,38.81,38.87,2036100.0,30.6975,31.2749,30.6975,30.745,2036100.0
2014-07-11 13:30:00,38.88,38.9,38.48,38.7,901800.0,30.7529,30.7687,30.4365,30.6105,901800.0
2014-07-11 13:40:00,38.7,38.78,38.65,38.69,374800.0,30.6105,30.6738,30.571,30.6026,374800.0
2014-07-11 13:50:00,38.69,38.7,38.58,38.6,261800.0,30.6026,30.6105,30.5156,30.5314,261800.0
2014-07-11 14:00:00,38.6,38.61,38.49,38.55,412900.0,30.5314,30.5393,30.4444,30.4919,412900.0
2014-07-11 14:10:00,38.55,38.57,38.48,38.56,313600.0,30.4919,30.5077,30.4365,30.4998,313600.0
2014-07-11 14:20:00,38.56,38.56,38.44,38.47,167100.0,30.4998,30.4998,30.4049,30.4286,167100.0
2014-07-11 14:30:00,38.47,38.47,38.37,38.38,203900.0,30.4286,30.4286,30.3495,30.3574,203900.0
2014-07-11 14:40:00,38.39,38.48,38.38,38.43,217700.0,30.3653,30.4365,30.3574,30.397,217700.0
2014-07-11 14:50:00,38.43,38.44,38.33,38.35,231500.0,30.397,30.4049,30.3179,30.3337,231500.0
2014-07-11 15:00:00,38.36,38.43,38.36,38.4,162800.0,30.3416,30.397,30.3416,30.3732,162800.0
2014-07-11 15:10:00,38.4,38.46,38.39,38.41,293500.0,30.3732,30.4207,30.3653,30.3811,293500.0
2014-07-11 15:20:00,38.43,38.5,38.42,38.49,233900.0,30.397,30.4523,30.3891,30.4444,233900.0
2014-07-11 15:30:00,38.49,38.51,38.45,38.46,390800.0,30.4444,30.4602,30.4128,30.4207,390800.0
2014-07-11 15:40:00,38.47,38.47,38.42,38.43,185300.0,30.4286,30.4286,30.3891,30.397,185300.0
2014-07-11 15:50:00,38.43,38.44,38.39,38.43,769000.0,30.397,30.4049,30.3653,30.397,769000.0
2014-07-14 09:30:00,38.66,38.75,38.55,38.64,358000.0,30.5789,30.6501,30.4919,30.5631,358000.0
2014-07-14 09:40:00,38.64,38.75,38.61,38.7,368400.0,30.5631,30.6501,30.5393,30.6105,368400.0
2014-07-14 09:50:00,38.69,38.73,38.66,38.69,192800.0,30.6026,30.6343,30.5789,30.6026,192800.0
2014-07-14 10:00:00,38.69,38.7,38.57,38.58,143500.0,30.6026,30.6105,30.5077,30.5156,143500.0
2014-07-14 10:10:00,38.57,38.57,38.46,38.47,182900.0,30.5077,30.5077,30.4207,30.4286,182900.0
2014-07-14 10:20:00,38.47,38.52,38.46,38.5,173700.0,30.4286,30.4682,30.4207,30.4523,173700.0
2014-07-14 10:30:00,38.5,38.52,38.43,38.43,88600.0,30.4523,30.4682,30.397,30.397,88600.0
2014-07-14 10:40:00,38.44,38.45,38.4,38.43,114000.0,30.4049,30.4128,30.3732,30.397,114000.0
2014-07-14 10:50:00,38.43,38.47,38.38,38.46,135300.0,30.397,30.4286,30.3574,30.4207,135300.0
2014-07-14 11:00:00,38.45,38.52,38.45,38.51,160900.0,30.4128,30.4682,30.4128,30.4602,160900.0
2014-07-14 11:10:00,38.51,38.53,38.45,38.47,129900.0,30.4602,30.4761,30.4128,30.4286,129900.0
2014-07-14 11:20:00,38.47,38.48,38.44,38.47,81800.0,30.4286,30.4365,30.4049,30.4286,81800.0
2014-07-14 11:30:00,38.47,38.48,38.42,38.46,100500.0,30.4286,30.4365,30.3891,30.4207,100500.0
2014-07-14 11:40:00,38.45,38.46,38.4,38.41,100100.0,30.4128,30.4207,30.3732,30.3811,100100.0
2014-07-14 11:50:00,38.41,38.41,38.34,38.4,108900.0,30.3811,30.3811,30.3258,30.3732,108900.0
2014-07-14 12:00:00,38.4,38.44,38.37,38.39,102600.0,30.3732,30.4049,30.3495,30.3653,102600.0
2014-07-14 12:10:00,38.4,38.41,38.35,38.38,84700.0,30.3732,30.3811,30.3337,30.3574,84700.0
2014-07-14 12:20:00,38.38,38.41,38.38,38.4,94200.0,30.3574,30.3811,30.3574,30.3732,94200.0
2014-07-14 12:30:00,38.4,38.42,38.38,38.41,79600.0,30.3732,30.3891,30.3574,30.3811,79600.0
2014-07-14 12:40:00,38.41,38.48,38.4,38.48,114800.0,30.3811,30.4365,30.3732,30.4365,114800.0
2014-07-14 12:50:00,38.48,38.49,38.45,38.48,91400.0,30.4365,30.4444,30.4128,30.4365,91400.0
2014-07-14 13:00:00,38.48,38.55,38.47,38.54,153800.0,30.4365,30.4919,30.4286,30.484,153800.0
2014-07-14 13:10:00,38.54,38.58,38.53,38.58,52900.0,30.484,30.5156,30.4761,30.5156,52900.0
2014-07-14 13:20:00,38.58,38.6,38.56,38.59,55500.0,30.5156,30.5314,30.4998,30.5235,55500.0
2014-07-14 13:30:00,38.59,38.6,38.56,38.57,75600.0,30.5235,30.5314,30.4998,30.5077,75600.0
2014-07-14 13:40:00,38.57,38.59,38.56,38.58,60300.0,30.5077,30.5235,30.4998,30.5156,60300.0
2014-07-14 13:50:00,38.58,38.59,38.56,38.59,73000.0,30.5156,30.5235,30.4998,30.5235,73000.0
2014-07-14 14:00:00,38.59,38.62,38.58,38.61,73200.0,30.5235,30.5473,30.5156,30.5393,73200.0
2014-07-14 14:10:00,38.61,38.62,38.57,38.6,97400.0,30.5393,30.5473,30.5077,30.5314,97400.0
2014-07-14 14:20:00,38.6,38.62,38.58,38.61,91200.0,30.5314,30.5473,30.5156,30.5393,91200.0
2014-07-14 14:30:00,38.61,38.62,38.59,38.59,276500.0,30.5393,30.5473,30.5235,30.5235,276500.0
2014-07-14 14:40:00,38.59,38.61,38.55,38.59,289900.0,30.5235,30.5393,30.4919,30.5235,289900.0
2014-07-14 14:50:00,38.59,38.6,38.56,38.57,265100.0,30.5235,30.5314,30.4998,30.5077,265100.0
2014-07-14 15:00:00,38.57,38.6,38.53,38.56,427600.0,30.5077,30.5314,30.4761,30.4998,427600.0
2014-07-14 15:10:00,38.57,38.58,38.52,38.58,120000.0,30.5077,30.5156,30.4682,30.5156,120000.0
2014-07-14 15:20:00,38.58,38.58,38.53,38.54,156200.0,30.5156,30.5156,30.4761,30.484,156200.0
2014-07-14 15:30:00,38.54,38.57,38.53,38.54,180600.0,30.484,30.5077,30.4761,30.484,180600.0
2014-07-14 15:40:00,38.54,38.57,38.52,38.54,267100.0,30.484,30.5077,30.4682,30.484,267100.0
2014-07-14 15:50:00,38.54,38.57,38.52,38.55,715300.0,30.484,30.5077,30.4682,30.4919,715300.0
2014-07-15 09:30:00,38.44,38.55,38.21,38.41,293300.0,30.4049,30.4919,30.223,30.3811,293300.0
2014-07-15 09:40:00,38.41,38.49,38.41,38.48,203300.0,30.3811,30.4444,30.3811,30.4365,203300.0
2014-07-15 09:50:00,38.48,38.52,38.46,38.51,117100.0,30.4365,30.4682,30.4207,30.4602,117100.0
2014-07-15 10:00:00,38.52,38.6,38.5,38.59,182300.0,30.4682,30.5314,30.4523,30.5235,182300.0
2014-07-15 10:10:00,38.58,38.61,38.51,38.52,202500.0,30.5156,30.5393,30.4602,30.4682,202500.0
2014-07-15 10:20:00,38.52,38.55,38.48,38.5,164800.0,30.4682,30.4919,30.4365,30.4523,164800.0
2014-07-15 10:30:00,38.5,38.55,38.45,38.45,138700.0,30.4523,30.4919,30.4128,30.4128,138700.0
2014-07-15 10:40:00,38.45,38.47,38.34,38.37,140300.0,30.4128,30.4286,30.3258,30.3495,140300.0
2014-07-15 10:50:00,38.37,38.45,38.36,38.39,72500.0,30.3495,30.4128,30.3416,30.3653,72500.0
2014-07-15 11:00:00,38.39,38.41,38.37,38.39,182600.0,30.3653,30.3811,30.3495,30.3653,182600.0
2014-07-15 11:10:00,38.38,38.41,38.35,38.38,90600.0,30.3574,30.3811,30.3337,30.3574,90600.0
2014-07-15 11:20:00,38.38,38.39,38.34,38.35,135700.0,30.3574,30.3653,30.3258,30.3337,135700.0
2014-07-15 11:30:00,38.35,38.36,38.29,38.32,67800.0,30.3337,30.3416,30.2862,30.31,67800.0
2014-07-15 11:40:00,38.33,38.33,38.25,38.28,122700.0,30.3179,30.3179,30.2546,30.2783,122700.0
2014-07-15 11:50:00,38.29,38.3,38.16,38.2,206800.0,30.2862,30.2941,30.1834,30.215,206800.0
2014-07-15 12:00:00,38.2,38.21,38.13,38.14,231000.0,30.215,30.223,30.1597,30.1676,231000.0
2014-07-15 12:10:00,38.14,38.17,38.11,38.15,115500.0,30.1676,30.1913,30.1439,30.1755,115500.0
2014-07-15 12:20:00,38.15,38.16,38.11,38.13,129600.0,30.1755,30.1834,30.1439,30.1597,129600.0
2014-07-15 12:30:00,38.13,38.16,38.12,38.15,98100.0,30.1597,30.1834,30.1518,30.1755,98100.0
2014-07-15 12:40:00,38.14,38.16,38.13,38.15,130700.0,30.1676,30.1834,30.1597,30.1755,130700.0
2014-07-15 12:50:00,38.16,38.16,38.12,38.13,107600.0,30.1834,30.1834,30.1518,30.1597,107600.0
2014-07-15 13:00:00,38.13,38.15,38.09,38.12,74000.0,30.1597,30.1755,30.128,30.1518,74000.0
2014-07-15 13:10:00,38.13,38.18,38.12,38.14,134200.0,30.1597,30.1992,30.1518,30.1676,134200.0
2014-07-15 13:20:00,38.15,38.16,38.14,38.15,155100.0,30.1755,30.1834,30.1676,30.1755,155100.0
2014-07-15 13:30:00,38.16,38.2,38.14,38.17,56000.0,30.1834,30.215,30.1676,30.1913,56000.0
2014-07-15 13:40:00,38.16,38.2,38.15,38.2,47500.0,30.1834,30.215,30.1755,30.215,47500.0
2014-07-15 13:50:00,38.2,38.21,38.15,38.16,56400.0,30.215,30.223,30.1755,30.1834,56400.0
2014-07-15 14:00:00,38.16,38.19,38.15,38.17,36300.0,30.1834,30.2071,30.1755,30.1913,36300.0
2014-07-15 14:10:00,38.16,38.23,38.16,38.22,46500.0,30.1834,30.2388,30.1834,30.2309,46500.0
2014-07-15 14:20:00,38.22,38.24,38.2,38.22,63300.0,30.2309,30.2467,30.215,30.2309,63300.0
2014-07-15 14:30:00,38.21,38.22,38.16,38.17,138700.0,30.223,30.2309,30.1834,30.1913,138700.0
2014-07-15 14:40:00,38.17,38.18,38.13,38.14,103900.0,30.1913,30.1992,30.1597,30.1676,103900.0
2014-07-15 14:50:00,38.15,38.17,38.13,38.16,235000.0,30.1755,30.1913,30.1597,30.1834,235000.0
2014-07-15 15:00:00,38.17,38.18,38.13,38.14,169200.0,30.1913,30.1992,30.1597,30.1676,169200.0
2014-07-15 15:10:00,38.14,38.17,38.11,38.15,267000.0,30.1676,30.1913,30.1439,30.1755,267000.0
2014-07-15 15:20:00,38.15,38.2,38.12,38.12,325100.0,30.1755,30.215,30.1518,30.1518,325100.0
2014-07-15 15:30:00,38.12,38.13,38.09,38.09,270200.0,30.1518,30.1597,30.128,30.128,270200.0
2014-07-15 15:40:00,38.09,38.11,38.08,38.11,225000.0,30.128,30.1439,30.1201,30.1439,225000.0
2014-07-15 15:50:00,38.11,38.11,38.08,38.09,543200.0,30.1439,30.1439,30.1201,30.128,543200.0
2014-07-16 09:30:00,38.11,38.29,38.1,38.19,267200.0,30.1439,30.2862,30.1359,30.2071,267200.0
2014-07-16 09:40:00,38.19,38.31,38.19,38.24,195800.0,30.2071,30.302,30.2071,30.2467,195800.0
2014-07-16 09:50:00,38.23,38.25,38.15,38.23,143300.0,30.2388,30.2546,30.1755,30.2388,143300.0
2014-07-16 10:00:00,38.24,38.27,38.2,38.24,208500.0,30.2467,30.2704,30.215,30.2467,208500.0
2014-07-16 10:10:00,38.24,38.24,38.18,38.19,185900.0,30.2467,30.2467,30.1992,30.2071,185900.0
2014-07-16 10:20:00,38.19,38.21,38.16,38.16,198800.0,30.2071,30.223,30.1834,30.1834,198800.0
2014-07-16 10:30:00,38.16,38.17,38.07,38.07,135600.0,30.1834,30.1913,30.1122,30.1122,135600.0
2014-07-16 10:40:00,38.07,38.09,38.0,38.01,94100.0,30.1122,30.128,30.0568,30.0648,94100.0
2014-07-16 10:50:00,38.01,38.09,38.01,38.09,78200.0,30.0648,30.128,30.0648,30.128,78200.0
2014-07-16 11:00:00,38.08,38.09,38.06,38.07,101400.0,30.1201,30.128,30.1043,30.1122,101400.0
2014-07-16 11:10:00,38.08,38.1,38.05,38.06,82500.0,30.1201,30.1359,30.0964,30.1043,82500.0
2014-07-16 11:20:00,38.06,38.11,38.05,38.09,80500.0,30.1043,30.1439,30.0964,30.128,80500.0
2014-07-16 11:30:00,38.09,38.1,38.05,38.1,130600.0,30.128,30.1359,30.0964,30.1359,130600.0
2014-07-16 11:40:00,38.09,38.12,38.07,38.08,80700.0,30.128,30.1518,30.1122,30.1201,80700.0
2014-07-16 11:50:00,38.07,38.1,38.07,38.1,59900.0,30.1122,30.1359,30.1122,30.1359,59900.0
2014-07-16 12:00:00,38.1,38.19,38.09,38.19,113200.0,30.1359,30.2071,30.128,30.2071,113200.0
2014-07-16 12:10:00,38.2,38.2,38.12,38.13,66900.0,30.215,30.215,30.1518,30.1597,66900.0
2014-07-16 12:20:00,38.13,38.18,38.13,38.15,93000.0,30.1597,30.1992,30.1597,30.1755,93000.0
2014-07-16 12:30:00,38.16,38.19,38.16,38.19,51900.0,30.1834,30.2071,30.1834,30.2071,51900.0
2014-07-16 12:40:00,38.18,38.19,38.15,38.15,43100.0,30.1992,30.2071,30.1755,30.1755,43100.0
2014-07-16 12:50:00,38.15,38.16,38.13,38.14,99000.0,30.1755,30.1834,30.1597,30.1676,99000.0
2014-07-16 13:00:00,38.13,38.18,38.12,38.17,81100.0,30.1597,30.1992,30.1518,30.1913,81100.0
2014-07-16 13:10:00,38.18,38.22,38.16,38.16,38800.0,30.1992,30.2309,30.1834,30.1834,38800.0
2014-07-16 13:20:00,38.16,38.17,38.14,38.14,30300.0,30.1834,30.1913,30.1676,30.1676,30300.0
2014-07-16 13:30:00,38.14,38.16,38.08,38.09,50700.0,30.1676,30.1834,30.1201,30.128,50700.0
2014-07-16 13:40:00,38.08,38.11,38.07,38.08,40700.0,30.1201,30.1439,30.1122,30.1201,40700.0
2014-07-16 13:50:00,38.08,38.13,38.06,38.12,51000.0,30.1201,30.1597,30.1043,30.1518,51000.0
2014-07-16 14:00:00,38.11,38.13,38.1,38.11,57100.0,30.1439,30.1597,30.1359,30.1439,57100.0
2014-07-16 14:10:00,38.11,38.11,38.08,38.09,51900.0,30.1439,30.1439,30.1201,30.128,51900.0
2014-07-16 14:20:00,38.08,38.09,38.07,38.08,74000.0,30.1201,30.128,30.1122,30.1201,74000.0
2014-07-16 14:30:00,38.08,38.09,38.06,38.08,97200.0,30.1201,30.128,30.1043,30.1201,97200.0
2014-07-16 14:40:00,38.08,38.11,38.08,38.09,72600.0,30.1201,30.1439,30.1201,30.128,72600.0
2014-07-16 14:50:00,38.1,38.1,38.06,38.07,90600.0,30.1359,30.1359,30.1043,30.1122,90600.0
2014-07-16 15:00:00,38.08,38.08,38.05,38.05,55200.0,30.1201,30.1201,30.0964,30.0964,55200.0
2014-07-16 15:10:00,38.05,38.06,38.02,38.02,89100.0,30.0964,30.1043,30.0727,30.0727,89100.0
2014-07-16 15:20:00,38.02,38.07,38.0,38.07,80900.0,30.0727,30.1122,30.0568,30.1122,80900.0
2014-07-16 15:30:00,38.07,38.07,38.05,38.05,63900.0,30.1122,30.1122,30.0964,30.0964,63900.0
2014-07-16 15:40:00,38.05,38.13,38.02,38.07,411000.0,30.0964,30.1597,30.0727,30.1122,411000.0
2014-07-16 15:50:00,38.07,38.14,38.06,38.14,881400.0,30.1122,30.1676,30.1043,30.1676,881400.0
2014-07-17 09:30:00,37.9,38.11,37.84,37.91,421500.0,29.9778,30.1439,29.9303,29.9857,421500.0
2014-07-17 09:40:00,37.91,37.99,37.89,37.95,98300.0,29.9857,30.0489,29.9698,30.0173,98300.0
2014-07-17 09:50:00,37.94,38.02,37.92,38.0,172900.0,30.0094,30.0727,29.9936,30.0568,172900.0
2014-07-17 10:00:00,38.01,38.03,37.95,37.95,274700.0,30.0648,30.0806,30.0173,30.0173,274700.0
2014-07-17 10:10:00,37.95,38.07,37.95,38.06,206700.0,30.0173,30.1122,30.0173,30.1043,206700.0
2014-07-17 10:20:00,38.05,38.12,38.05,38.12,214300.0,30.0964,30.1518,30.0964,30.1518,214300.0
2014-07-17 10:30:00,38.12,38.14,38.07,38.08,204000.0,30.1518,30.1676,30.1122,30.1201,204000.0
2014-07-17 10:40:00,38.08,38.14,38.08,38.1,91800.0,30.1201,30.1676,30.1201,30.1359,91800.0
2014-07-17 10:50:00,38.1,38.11,38.03,38.05,49400.0,30.1359,30.1439,30.0806,30.0964,49400.0
2014-07-17 11:00:00,38.05,38.06,38.0,38.01,59700.0,30.0964,30.1043,30.0568,30.0648,59700.0
2014-07-17 11:10:00,38.01,38.03,38.0,38.0,172100.0,30.0648,30.0806,30.0568,30.0568,172100.0
2014-07-17 11:20:00,38.0,38.03,37.98,38.0,315600.0,30.0568,30.0806,30.041,30.0568,315600.0
2014-07-17 11:30:00,38.0,38.05,37.96,38.02,96300.0,30.0568,30.0964,30.0252,30.0727,96300.0
2014-07-17 11:40:00,38.01,38.05,37.99,38.04,108000.0,30.0648,30.0964,30.0489,30.0885,108000.0
2014-07-17 11:50:00,38.04,38.04,37.98,38.0,115800.0,30.0885,30.0885,30.041,30.0568,115800.0
2014-07-17 12:00:00,38.0,38.03,37.98,38.02,286100.0,30.0568,30.0806,30.041,30.0727,286100.0
2014-07-17 12:10:00,38.02,38.05,38.02,38.04,30900.0,30.0727,30.0964,30.0727,30.0885,30900.0
2014-07-17 12:20:00,38.03,38.04,38.01,38.04,54400.0,30.0806,30.0885,30.0648,30.0885,54400.0
2014-07-17 12:30:00,38.04,38.15,38.04,38.13,61100.0,30.0885,30.1755,30.0885,30.1597,61100.0
2014-07-17 12:40:00,38.12,38.13,38.04,38.05,32400.0,30.1518,30.1597,30.0885,30.0964,32400.0
2014-07-17 12:50:00,38.05,38.1,38.05,38.1,23300.0,30.0964,30.1359,30.0964,30.1359,23300.0
2014-07-17 13:00:00,38.1,38.12,38.09,38.09,27900.0,30.1359,30.1518,30.128,30.128,27900.0
2014-07-17 13:10:00,38.09,38.16,38.09,38.13,60900.0,30.128,30.1834,30.128,30.1597,60900.0
2014-07-17 13:20:00,38.12,38.13,38.1,38.13,42200.0,30.1518,30.1597,30.1359,30.1597,42200.0
2014-07-17 13:30:00,38.13,38.16,38.1,38.1,146600.0,30.1597,30.1834,30.1359,30.1359,146600.0
2014-07-17 13:40:00,38.1,38.12,38.07,38.11,78200.0,30.1359,30.1518,30.1122,30.1439,78200.0
2014-07-17 13:50:00,38.11,38.12,38.06,38.1,72300.0,30.1439,30.1518,30.1043,30.1359,72300.0
2014-07-17 14:00:00,38.09,38.09,38.01,38.03,50200.0,30.128,30.128,30.0648,30.0806,50200.0
2014-07-17 14:10:00,38.03,38.09,38.02,38.05,51300.0,30.0806,30.128,30.0727,30.0964,51300.0
2014-07-17 14:20:00,38.05,38.06,38.0,38.03,38900.0,30.0964,30.1043,30.0568,30.0806,38900.0
2014-07-17 14:30:00,38.03,38.07,38.03,38.07,79800.0,30.0806,30.1122,30.0806,30.1122,79800.0
2014-07-17 14:40:00,38.06,38.1,38.05,38.06,106500.0,30.1043,30.1359,30.0964,30.1043,106500.0
2014-07-17 14:50:00,38.06,38.09,38.06,38.07,72100.0,30.1043,30.128,30.1043,30.1122,72100.0
2014-07-17 15:00:00,38.07,38.08,38.01,38.02,130400.0,30.1122,30.1201,30.0648,30.0727,130400.0
2014-07-17 15:10:00,38.01,38.04,38.0,38.0,187900.0,30.0648,30.0885,30.0568,30.0568,187900.0
2014-07-17 15:20:00,38.01,38.04,38.0,38.02,119700.0,30.0648,30.0885,30.0568,30.0727,119700.0
2014-07-17 15:30:00,38.01,38.03,38.0,38.01,286600.0,30.0648,30.0806,30.0568,30.0648,286600.0
2014-07-17 15:40:00,38.0,38.02,37.93,37.98,371500.0,30.0568,30.0727,30.0015,30.041,371500.0
2014-07-17 15:50:00,37.99,38.01,37.98,38.0,685500.0,30.0489,30.0648,30.041,30.0568,685500.0
2014-07-18 09:30:00,38.1,38.21,37.96,38.11,1225100.0,30.1359,30.223,30.0252,30.1439,1225100.0
2014-07-18 09:40:00,38.12,38.2,38.1,38.17,91000.0,30.1518,30.215,30.1359,30.1913,91000.0
2014-07-18 09:50:00,38.17,38.3,38.14,38.28,157900.0,30.1913,30.2941,30.1676,30.2783,157900.0
2014-07-18 10:00:00,38.27,38.3,38.17,38.25,102800.0,30.2704,30.2941,30.1913,30.2546,102800.0
2014-07-18 10:10:00,38.25,38.3,38.22,38.3,189700.0,30.2546,30.2941,30.2309,30.2941,189700.0
2014-07-18 10:20:00,38.3,38.34,38.27,38.34,177400.0,30.2941,30.3258,30.2704,30.3258,177400.0
2014-07-18 10:30:00,38.33,38.35,38.29,38.3,75200.0,30.3179,30.3337,30.2862,30.2941,75200.0
2014-07-18 10:40:00,38.3,38.3,38.23,38.26,86400.0,30.2941,30.2941,30.2388,30.2625,86400.0
2014-07-18 10:50:00,38.27,38.37,38.26,38.36,151100.0,30.2704,30.3495,30.2625,30.3416,151100.0
2014-07-18 11:00:00,38.37,38.42,38.36,38.38,149400.0,30.3495,30.3891,30.3416,30.3574,149400.0
2014-07-18 11:10:00,38.38,38.43,38.37,38.4,74000.0,30.3574,30.397,30.3495,30.3732,74000.0
2014-07-18 11:20:00,38.39,38.42,38.39,38.39,77500.0,30.3653,30.3891,30.3653,30.3653,77500.0
2014-07-18 11:30:00,38.4,38.49,38.39,38.45,113800.0,30.3732,30.4444,30.3653,30.4128,113800.0
2014-07-18 11:40:00,38.45,38.46,38.43,38.46,95700.0,30.4128,30.4207,30.397,30.4207,95700.0
2014-07-18 11:50:00,38.45,38.45,38.39,38.4,52700.0,30.4128,30.4128,30.3653,30.3732,52700.0
2014-07-18 12:00:00,38.39,38.42,38.39,38.41,36700.0,30.3653,30.3891,30.3653,30.3811,36700.0
2014-07-18 12:10:00,38.4,38.44,38.4,38.43,53500.0,30.3732,30.4049,30.3732,30.397,53500.0
2014-07-18 12:20:00,38.42,38.48,38.42,38.47,88000.0,30.3891,30.4365,30.3891,30.4286,88000.0
2014-07-18 12:30:00,38.47,38.48,38.43,38.43,43800.0,30.4286,30.4365,30.397,30.397,43800.0
2014-07-18 12:40:00,38.43,38.44,38.42,38.44,27800.0,30.397,30.4049,30.3891,30.4049,27800.0
2014-07-18 12:50:00,38.43,38.44,38.4,38.42,43100.0,30.397,30.4049,30.3732,30.3891,43100.0
2014-07-18 13:00:00,38.42,38.42,38.39,38.4,57000.0,30.3891,30.3891,30.3653,30.3732,57000.0
2014-07-18 13:10:00,38.4,38.41,38.39,38.41,56500.0,30.3732,30.3811,30.3653,30.3811,56500.0
2014-07-18 13:20:00,38.41,38.41,38.39,38.4,37100.0,30.3811,30.3811,30.3653,30.3732,37100.0
2014-07-18 13:30:00,38.4,38.41,38.38,38.4,117300.0,30.3732,30.3811,30.3574,30.3732,117300.0
2014-07-18 13:40:00,38.4,38.42,38.39,38.4,49100.0,30.3732,30.3891,30.3653,30.3732,49100.0
2014-07-18 13:50:00,38.39,38.45,38.39,38.45,92800.0,30.3653,30.4128,30.3653,30.4128,92800.0
2014-07-18 14:00:00,38.45,38.45,38.4,38.4,51500.0,30.4128,30.4128,30.3732,30.3732,51500.0
2014-07-18 14:10:00,38.4,38.44,38.4,38.42,83200.0,30.3732,30.4049,30.3732,30.3891,83200.0
2014-07-18 14:20:00,38.41,38.46,38.41,38.45,78700.0,30.3811,30.4207,30.3811,30.4128,78700.0
2014-07-18 14:30:00,38.45,38.48,38.44,38.47,98100.0,30.4128,30.4365,30.4049,30.4286,98100.0
2014-07-18 14:40:00,38.46,38.48,38.44,38.45,67900.0,30.4207,30.4365,30.4049,30.4128,67900.0
2014-07-18 14:50:00,38.45,38.47,38.43,38.45,147300.0,30.4128,30.4286,30.397,30.4128,147300.0
2014-07-18 15:00:00,38.45,38.47,38.43,38.47,195200.0,30.4128,30.4286,30.397,30.4286,195200.0
2014-07-18 15:10:00,38.47,38.48,38.44,38.48,135000.0,30.4286,30.4365,30.4049,30.4365,135000.0
2014-07-18 15:20:00,38.48,38.5,38.47,38.48,268300.0,30.4365,30.4523,30.4286,30.4365,268300.0
2014-07-18 15:30:00,38.47,38.48,38.44,38.44,72600.0,30.4286,30.4365,30.4049,30.4049,72600.0
2014-07-18 15:40:00,38.44,38.47,38.43,38.47,224000.0,30.4049,30.4286,30.397,30.4286,224000.0
2014-07-18 15:50:00,38.47,38.48,38.46,38.47,425700.0,30.4286,30.4365,30.4207,30.4286,425700.0
2014-07-21 09:30:00,38.02,38.48,38.02,38.37,227500.0,30.0727,30.4365,30.0727,30.3495,227500.0
2014-07-21 09:40:00,38.38,38.41,38.3,38.31,381900.0,30.3574,30.3811,30.2941,30.302,381900.0
2014-07-21 09:50:00,38.3,38.45,38.3,38.45,180100.0,30.2941,30.4128,30.2941,30.4128,180100.0
2014-07-21 10:00:00,38.44,38.47,38.4,38.43,188400.0,30.4049,30.4286,30.3732,30.397,188400.0
2014-07-21 10:10:00,38.43,38.43,38.35,38.39,124200.0,30.397,30.397,30.3337,30.3653,124200.0
2014-07-21 10:20:00,38.38,38.39,38.32,38.33,103800.0,30.3574,30.3653,30.31,30.3179,103800.0
2014-07-21 10:30:00,38.33,38.36,38.27,38.28,112000.0,30.3179,30.3416,30.2704,30.2783,112000.0
2014-07-21 10:40:00,38.27,38.3,38.21,38.3,169200.0,30.2704,30.2941,30.223,30.2941,169200.0
2014-07-21 10:50:00,38.29,38.33,38.28,38.3,152900.0,30.2862,30.3179,30.2783,30.2941,152900.0
2014-07-21 11:00:00,38.3,38.34,38.29,38.33,117800.0,30.2941,30.3258,30.2862,30.3179,117800.0
2014-07-21 11:10:00,38.32,38.33,38.27,38.28,57400.0,30.31,30.3179,30.2704,30.2783,57400.0
2014-07-21 11:20:00,38.27,38.29,38.24,38.26,75300.0,30.2704,30.2862,30.2467,30.2625,75300.0
2014-07-21 11:30:00,38.27,38.29,38.21,38.22,87900.0,30.2704,30.2862,30.223,30.2309,87900.0
2014-07-21 11:40:00,38.23,38.27,38.18,38.2,118700.0,30.2388,30.2704,30.1992,30.215,118700.0
2014-07-21 11:50:00,38.2,38.25,38.2,38.25,52900.0,30.215,30.2546,30.215,30.2546,52900.0
2014-07-21 12:00:00,38.25,38.27,38.23,38.26,64100.0,30.2546,30.2704,30.2388,30.2625,64100.0
2014-07-21 12:10:00,38.26,38.29,38.25,38.26,74100.0,30.2625,30.2862,30.2546,30.2625,74100.0
2014-07-21 12:20:00,38.26,38.26,38.24,38.24,57300.0,30.2625,30.2625,30.2467,30.2467,57300.0
2014-07-21 12:30:00,38.24,38.26,38.23,38.24,83700.0,30.2467,30.2625,30.2388,30.2467,83700.0
2014-07-21 12:40:00,38.25,38.25,38.19,38.2,70200.0,30.2546,30.2546,30.2071,30.215,70200.0
2014-07-21 12:50:00,38.2,38.21,38.16,38.19,81700.0,30.215,30.223,30.1834,30.2071,81700.0
2014-07-21 13:00:00,38.2,38.23,38.19,38.23,56500.0,30.215,30.2388,30.2071,30.2388,56500.0
2014-07-21 13:10:00,38.23,38.25,38.22,38.24,40300.0,30.2388,30.2546,30.2309,30.2467,40300.0
2014-07-21 13:20:00,38.24,38.27,38.23,38.27,73700.0,30.2467,30.2704,30.2388,30.2704,73700.0
2014-07-21 13:30:00,38.27,38.29,38.24,38.27,69700.0,30.2704,30.2862,30.2467,30.2704,69700.0
2014-07-21 13:40:00,38.27,38.3,38.25,38.29,92500.0,30.2704,30.2941,30.2546,30.2862,92500.0
2014-07-21 13:50:00,38.29,38.3,38.25,38.26,73300.0,30.2862,30.2941,30.2546,30.2625,73300.0
2014-07-21 14:00:00,38.26,38.27,38.21,38.25,63800.0,30.2625,30.2704,30.223,30.2546,63800.0
2014-07-21 14:10:00,38.24,38.25,38.2,38.22,97300.0,30.2467,30.2546,30.215,30.2309,97300.0
2014-07-21 14:20:00,38.22,38.23,38.17,38.21,81800.0,30.2309,30.2388,30.1913,30.223,81800.0
2014-07-21 14:30:00,38.21,38.23,38.19,38.22,106600.0,30.223,30.2388,30.2071,30.2309,106600.0
2014-07-21 14:40:00,38.23,38.29,38.22,38.26,93200.0,30.2388,30.2862,30.2309,30.2625,93200.0
2014-07-21 14:50:00,38.27,38.31,38.27,38.28,72400.0,30.2704,30.302,30.2704,30.2783,72400.0
2014-07-21 15:00:00,38.29,38.32,38.28,38.3,65800.0,30.2862,30.31,30.2783,30.2941,65800.0
2014-07-21 15:10:00,38.31,38.32,38.29,38.32,50100.0,30.302,30.31,30.2862,30.31,50100.0
2014-07-21 15:20:00,38.31,38.33,38.3,38.31,81300.0,30.302,30.3179,30.2941,30.302,81300.0
2014-07-21 15:30:00,38.32,38.32,38.27,38.29,110700.0,30.31,30.31,30.2704,30.2862,110700.0
2014-07-21 15:40:00,38.29,38.31,38.28,38.3,96100.0,30.2862,30.302,30.2783,30.2941,96100.0
2014-07-21 15:50:00,38.3,38.32,38.27,38.27,457200.0,30.2941,30.31,30.2704,30.2704,457200.0
2014-07-22 09:30:00,38.32,38.45,38.32,38.38,146500.0,30.31,30.4128,30.31,30.3574,146500.0
2014-07-22 09:40:00,38.39,38.43,38.36,38.41,142300.0,30.3653,30.397,30.3416,30.3811,142300.0
2014-07-22 09:50:00,38.42,38.47,38.38,38.39,158100.0,30.3891,30.4286,30.3574,30.3653,158100.0
2014-07-22 10:00:00,38.4,38.45,38.37,38.45,120900.0,30.3732,30.4128,30.3495,30.4128,120900.0
2014-07-22 10:10:00,38.45,38.53,38.44,38.51,254200.0,30.4128,30.4761,30.4049,30.4602,254200.0
2014-07-22 10:20:00,38.52,38.53,38.5,38.51,567100.0,30.4682,30.4761,30.4523,30.4602,567100.0
2014-07-22 10:30:00,38.51,38.58,38.5,38.58,170800.0,30.4602,30.5156,30.4523,30.5156,170800.0
2014-07-22 10:40:00,38.58,38.59,38.55,38.56,62400.0,30.5156,30.5235,30.4919,30.4998,62400.0
2014-07-22 10:50:00,38.56,38.59,38.56,38.59,43400.0,30.4998,30.5235,30.4998,30.5235,43400.0
2014-07-22 11:00:00,38.58,38.63,38.58,38.58,56600.0,30.5156,30.5552,30.5156,30.5156,56600.0
2014-07-22 11:10:00,38.59,38.6,38.52,38.55,202400.0,30.5235,30.5314,30.4682,30.4919,202400.0
2014-07-22 11:20:00,38.55,38.56,38.52,38.54,68900.0,30.4919,30.4998,30.4682,30.484,68900.0
2014-07-22 11:30:00,38.54,38.6,38.54,38.6,85900.0,30.484,30.5314,30.484,30.5314,85900.0
2014-07-22 11:40:00,38.6,38.61,38.58,38.58,92300.0,30.5314,30.5393,30.5156,30.5156,92300.0
2014-07-22 11:50:00,38.57,38.61,38.57,38.6,61200.0,30.5077,30.5393,30.5077,30.5314,61200.0
2014-07-22 12:00:00,38.59,38.6,38.56,38.56,62700.0,30.5235,30.5314,30.4998,30.4998,62700.0
2014-07-22 12:10:00,38.57,38.62,38.56,38.56,117300.0,30.5077,30.5473,30.4998,30.4998,117300.0
2014-07-22 12:20:00,38.56,38.57,38.52,38.55,52900.0,30.4998,30.5077,30.4682,30.4919,52900.0
2014-07-22 12:30:00,38.55,38.56,38.54,38.56,42400.0,30.4919,30.4998,30.484,30.4998,42400.0
2014-07-22 12:40:00,38.56,38.57,38.53,38.53,33700.0,30.4998,30.5077,30.4761,30.4761,33700.0
2014-07-22 12:50:00,38.54,38.56,38.53,38.54,51700.0,30.484,30.4998,30.4761,30.484,51700.0
2014-07-22 13:00:00,38.53,38.59,38.52,38.59,117400.0,30.4761,30.5235,30.4682,30.5235,117400.0
2014-07-22 13:10:00,38.58,38.6,38.57,38.59,49300.0,30.5156,30.5314,30.5077,30.5235,49300.0
2014-07-22 13:20:00,38.6,38.61,38.57,38.57,48000.0,30.5314,30.5393,30.5077,30.5077,48000.0
2014-07-22 13:30:00,38.58,38.59,38.56,38.57,30200.0,30.5156,30.5235,30.4998,30.5077,30200.0
2014-07-22 13:40:00,38.56,38.59,38.55,38.57,33200.0,30.4998,30.5235,30.4919,30.5077,33200.0
2014-07-22 13:50:00,38.58,38.58,38.54,38.55,56800.0,30.5156,30.5156,30.484,30.4919,56800.0
2014-07-22 14:00:00,38.55,38.6,38.55,38.6,33700.0,30.4919,30.5314,30.4919,30.5314,33700.0
2014-07-22 14:10:00,38.6,38.61,38.59,38.6,27200.0,30.5314,30.5393,30.5235,30.5314,27200.0
2014-07-22 14:20:00,38.59,38.61,38.55,38.55,64900.0,30.5235,30.5393,30.4919,30.4919,64900.0
2014-07-22 14:30:00,38.55,38.56,38.55,38.55,12500.0,30.4919,30.4998,30.4919,30.4919,12500.0
2014-07-22 14:40:00,38.56,38.57,38.51,38.51,71100.0,30.4998,30.5077,30.4602,30.4602,71100.0
2014-07-22 14:50:00,38.52,38.53,38.49,38.51,169300.0,30.4682,30.4761,30.4444,30.4602,169300.0
2014-07-22 15:00:00,38.52,38.57,38.51,38.54,87500.0,30.4682,30.5077,30.4602,30.484,87500.0
2014-07-22 15:10:00,38.53,38.57,38.53,38.54,53700.0,30.4761,30.5077,30.4761,30.484,53700.0
2014-07-22 15:20:00,38.53,38.55,38.52,38.54,64800.0,30.4761,30.4919,30.4682,30.484,64800.0
2014-07-22 15:30:00,38.55,38.55,38.53,38.54,120100.0,30.4919,30.4919,30.4761,30.484,120100.0
2014-07-22 15:40:00,38.54,38.54,38.51,38.51,108700.0,30.484,30.484,30.4602,30.4602,108700.0
2014-07-22 15:50:00,38.51,38.52,38.48,38.5,1067000.0,30.4602,30.4682,30.4365,30.4523,1067000.0
2014-07-23 09:30:00,38.51,38.61,38.44,38.47,317100.0,30.4602,30.5393,30.4049,30.4286,317100.0
2014-07-23 09:40:00,38.48,38.55,38.47,38.52,123100.0,30.4365,30.4919,30.4286,30.4682,123100.0
2014-07-23 09:50:00,38.52,38.53,38.49,38.5,104400.0,30.4682,30.4761,30.4444,30.4523,104400.0
2014-07-23 10:00:00,38.51,38.53,38.43,38.44,349200.0,30.4602,30.4761,30.397,30.4049,349200.0
2014-07-23 10:10:00,38.44,38.45,38.37,38.41,116000.0,30.4049,30.4128,30.3495,30.3811,116000.0
2014-07-23 10:20:00,38.4,38.45,38.4,38.45,78400.0,30.3732,30.4128,30.3732,30.4128,78400.0
2014-07-23 10:30:00,38.45,38.51,38.45,38.49,201800.0,30.4128,30.4602,30.4128,30.4444,201800.0
2014-07-23 10:40:00,38.48,38.51,38.46,38.47,100900.0,30.4365,30.4602,30.4207,30.4286,100900.0
2014-07-23 10:50:00,38.47,38.5,38.45,38.48,160800.0,30.4286,30.4523,30.4128,30.4365,160800.0
2014-07-23 11:00:00,38.49,38.51,38.46,38.49,97700.0,30.4444,30.4602,30.4207,30.4444,97700.0
2014-07-23 11:10:00,38.48,38.49,38.46,38.48,66400.0,30.4365,30.4444,30.4207,30.4365,66400.0
2014-07-23 11:20:00,38.48,38.5,38.45,38.46,98200.0,30.4365,30.4523,30.4128,30.4207,98200.0
2014-07-23 11:30:00,38.45,38.46,38.43,38.44,60100.0,30.4128,30.4207,30.397,30.4049,60100.0
2014-07-23 11:40:00,38.44,38.44,38.41,38.42,56200.0,30.4049,30.4049,30.3811,30.3891,56200.0
2014-07-23 11:50:00,38.42,38.42,38.41,38.41,21900.0,30.3891,30.3891,30.3811,30.3811,21900.0
2014-07-23 12:00:00,38.41,38.43,38.4,38.4,88300.0,30.3811,30.397,30.3732,30.3732,88300.0
2014-07-23 12:10:00,38.4,38.41,38.37,38.37,25000.0,30.3732,30.3811,30.3495,30.3495,25000.0
2014-07-23 12:20:00,38.37,38.37,38.33,38.33,26500.0,30.3495,30.3495,30.3179,30.3179,26500.0
2014-07-23 12:30:00,38.34,38.34,38.27,38.27,60100.0,30.3258,30.3258,30.2704,30.2704,60100.0
2014-07-23 12:40:00,38.28,38.32,38.27,38.29,33100.0,30.2783,30.31,30.2704,30.2862,33100.0
2014-07-23 12:50:00,38.29,38.3,38.27,38.28,66300.0,30.2862,30.2941,30.2704,30.2783,66300.0
2014-07-23 13:00:00,38.29,38.32,38.28,38.32,38500.0,30.2862,30.31,30.2783,30.31,38500.0
2014-07-23 13:10:00,38.31,38.34,38.28,38.33,37000.0,30.302,30.3258,30.2783,30.3179,37000.0
2014-07-23 13:20:00,38.34,38.34,38.32,38.33,31300.0,30.3258,30.3258,30.31,30.3179,31300.0
2014-07-23 13:30:00,38.33,38.37,38.33,38.37,77200.0,30.3179,30.3495,30.3179,30.3495,77200.0
2014-07-23 13:40:00,38.37,38.4,38.36,38.38,32800.0,30.3495,30.3732,30.3416,30.3574,32800.0
2014-07-23 13:50:00,38.38,38.39,38.37,38.39,26400.0,30.3574,30.3653,30.3495,30.3653,26400.0
2014-07-23 14:00:00,38.39,38.42,38.37,38.41,58500.0,30.3653,30.3891,30.3495,30.3811,58500.0
2014-07-23 14:10:00,38.41,38.42,38.38,38.39,34800.0,30.3811,30.3891,30.3574,30.3653,34800.0
2014-07-23 14:20:00,38.39,38.39,38.33,38.33,47400.0,30.3653,30.3653,30.3179,30.3179,47400.0
2014-07-23 14:30:00,38.34,38.37,38.32,38.37,74000.0,30.3258,30.3495,30.31,30.3495,74000.0
2014-07-23 14:40:00,38.37,38.38,38.33,38.34,53400.0,30.3495,30.3574,30.3179,30.3258,53400.0
2014-07-23 14:50:00,38.33,38.34,38.32,38.34,47100.0,30.3179,30.3258,30.31,30.3258,47100.0
2014-07-23 15:00:00,38.34,38.36,38.33,38.34,46400.0,30.3258,30.3416,30.3179,30.3258,46400.0
2014-07-23 15:10:00,38.34,38.37,38.34,38.37,71200.0,30.3258,30.3495,30.3258,30.3495,71200.0
2014-07-23 15:20:00,38.37,38.38,38.35,38.37,85000.0,30.3495,30.3574,30.3337,30.3495,85000.0
2014-07-23 15:30:00,38.37,38.38,38.35,38.38,100500.0,30.3495,30.3574,30.3337,30.3574,100500.0
2014-07-23 15:40:00,38.38,38.38,38.31,38.31,255400.0,30.3574,30.3574,30.302,30.302,255400.0
2014-07-23 15:50:00,38.31,38.32,38.27,38.29,460000.0,30.302,30.31,30.2704,30.2862,460000.0
2014-07-24 09:30:00,38.34,38.34,38.2,38.22,241400.0,30.3258,30.3258,30.215,30.2309,241400.0
2014-07-24 09:40:00,38.21,38.47,38.21,38.41,578000.0,30.223,30.4286,30.223,30.3811,578000.0
2014-07-24 09:50:00,38.41,38.46,38.34,38.41,124800.0,30.3811,30.4207,30.3258,30.3811,124800.0
2014-07-24 10:00:00,38.41,38.43,38.31,38.34,228000.0,30.3811,30.397,30.302,30.3258,228000.0
2014-07-24 10:10:00,38.33,38.35,38.27,38.31,85200.0,30.3179,30.3337,30.2704,30.302,85200.0
2014-07-24 10:20:00,38.3,38.31,38.25,38.3,91800.0,30.2941,30.302,30.2546,30.2941,91800.0
2014-07-24 10:30:00,38.3,38.35,38.28,38.3,78000.0,30.2941,30.3337,30.2783,30.2941,78000.0
2014-07-24 10:40:00,38.29,38.34,38.27,38.27,57500.0,30.2862,30.3258,30.2704,30.2704,57500.0
2014-07-24 10:50:00,38.27,38.3,38.24,38.27,48000.0,30.2704,30.2941,30.2467,30.2704,48000.0
2014-07-24 11:00:00,38.28,38.3,38.26,38.27,32700.0,30.2783,30.2941,30.2625,30.2704,32700.0
2014-07-24 11:10:00,38.28,38.28,38.24,38.25,25100.0,30.2783,30.2783,30.2467,30.2546,25100.0
2014-07-24 11:20:00,38.24,38.28,38.24,38.27,43600.0,30.2467,30.2783,30.2467,30.2704,43600.0
2014-07-24 11:30:00,38.27,38.35,38.27,38.32,94900.0,30.2704,30.3337,30.2704,30.31,94900.0
2014-07-24 11:40:00,38.32,38.39,38.31,38.39,92500.0,30.31,30.3653,30.302,30.3653,92500.0
2014-07-24 11:50:00,38.39,38.4,38.32,38.32,44100.0,30.3653,30.3732,30.31,30.31,44100.0
2014-07-24 12:00:00,38.32,38.34,38.29,38.34,41100.0,30.31,30.3258,30.2862,30.3258,41100.0
2014-07-24 12:10:00,38.34,38.39,38.34,38.37,76200.0,30.3258,30.3653,30.3258,30.3495,76200.0
2014-07-24 12:20:00,38.36,38.37,38.32,38.34,61300.0,30.3416,30.3495,30.31,30.3258,61300.0
2014-07-24 12:30:00,38.34,38.36,38.31,38.31,120200.0,30.3258,30.3416,30.302,30.302,120200.0
2014-07-24 12:40:00,38.31,38.36,38.3,38.34,51700.0,30.302,30.3416,30.2941,30.3258,51700.0
2014-07-24 12:50:00,38.34,38.35,38.33,38.34,34600.0,30.3258,30.3337,30.3179,30.3258,34600.0
2014-07-24 13:00:00,38.34,38.35,38.26,38.26,38900.0,30.3258,30.3337,30.2625,30.2625,38900.0
2014-07-24 13:10:00,38.26,38.27,38.25,38.25,48500.0,30.2625,30.2704,30.2546,30.2546,48500.0
2014-07-24 13:20:00,38.25,38.3,38.25,38.28,43100.0,30.2546,30.2941,30.2546,30.2783,43100.0
2014-07-24 13:30:00,38.29,38.3,38.26,38.27,28400.0,30.2862,30.2941,30.2625,30.2704,28400.0
2014-07-24 13:40:00,38.27,38.27,38.25,38.26,19300.0,30.2704,30.2704,30.2546,30.2625,19300.0
2014-07-24 13:50:00,38.27,38.36,38.27,38.35,99900.0,30.2704,30.3416,30.2704,30.3337,99900.0
2014-07-24 14:00:00,38.35,38.38,38.33,38.37,89100.0,30.3337,30.3574,30.3179,30.3495,89100.0
2014-07-24 14:10:00,38.36,38.38,38.32,38.35,394400.0,30.3416,30.3574,30.31,30.3337,394400.0
2014-07-24 14:20:00,38.35,38.35,38.34,38.35,47000.0,30.3337,30.3337,30.3258,30.3337,47000.0
2014-07-24 14:30:00,38.35,38.35,38.27,38.27,46500.0,30.3337,30.3337,30.2704,30.2704,46500.0
2014-07-24 14:40:00,38.27,38.35,38.27,38.33,79200.0,30.2704,30.3337,30.2704,30.3179,79200.0
2014-07-24 14:50:00,38.33,38.34,38.32,38.32,44900.0,30.3179,30.3258,30.31,30.31,44900.0
2014-07-24 15:00:00,38.32,38.34,38.3,38.31,45600.0,30.31,30.3258,30.2941,30.302,45600.0
2014-07-24 15:10:00,38.31,38.34,38.3,38.33,58600.0,30.302,30.3258,30.2941,30.3179,58600.0
2014-07-24 15:20:00,38.33,38.34,38.31,38.31,52600.0,30.3179,30.3258,30.302,30.302,52600.0
2014-07-24 15:30:00,38.31,38.35,38.31,38.34,70300.0,30.302,30.3337,30.302,30.3258,70300.0
2014-07-24 15:40:00,38.34,38.36,38.33,38.34,71700.0,30.3258,30.3416,30.3179,30.3258,71700.0
2014-07-24 15:50:00,38.35,38.36,38.3,38.3,337700.0,30.3337,30.3416,30.2941,30.2941,337700.0
2014-07-25 09:30:00,38.31,38.31,38.12,38.25,195500.0,30.302,30.302,30.1518,30.2546,195500.0
2014-07-25 09:40:00,38.25,38.25,38.09,38.12,194500.0,30.2546,30.2546,30.128,30.1518,194500.0
2014-07-25 09:50:00,38.12,38.21,38.12,38.16,62300.0,30.1518,30.223,30.1518,30.1834,62300.0
2014-07-25 10:00:00,38.16,38.22,38.15,38.19,153500.0,30.1834,30.2309,30.1755,30.2071,153500.0
2014-07-25 10:10:00,38.2,38.21,38.16,38.18,57300.0,30.215,30.223,30.1834,30.1992,57300.0
2014-07-25 10:20:00,38.17,38.22,38.15,38.18,44700.0,30.1913,30.2309,30.1755,30.1992,44700.0
2014-07-25 10:30:00,38.18,38.2,38.15,38.18,30700.0,30.1992,30.215,30.1755,30.1992,30700.0
2014-07-25 10:40:00,38.19,38.2,38.16,38.18,38100.0,30.2071,30.215,30.1834,30.1992,38100.0
2014-07-25 10:50:00,38.18,38.19,38.11,38.12,33300.0,30.1992,30.2071,30.1439,30.1518,33300.0
2014-07-25 11:00:00,38.12,38.14,38.07,38.1,55800.0,30.1518,30.1676,30.1122,30.1359,55800.0
2014-07-25 11:10:00,38.09,38.11,38.06,38.11,48600.0,30.128,30.1439,30.1043,30.1439,48600.0
2014-07-25 11:20:00,38.11,38.11,38.04,38.09,56700.0,30.1439,30.1439,30.0885,30.128,56700.0
2014-07-25 11:30:00,38.09,38.12,38.09,38.11,37300.0,30.128,30.1518,30.128,30.1439,37300.0
2014-07-25 11:40:00,38.11,38.12,38.1,38.11,20700.0,30.1439,30.1518,30.1359,30.1439,20700.0
2014-07-25 11:50:00,38.1,38.13,38.09,38.1,36000.0,30.1359,30.1597,30.128,30.1359,36000.0
2014-07-25 12:00:00,38.1,38.14,38.08,38.12,39400.0,30.1359,30.1676,30.1201,30.1518,39400.0
2014-07-25 12:10:00,38.13,38.14,38.1,38.1,20200.0,30.1597,30.1676,30.1359,30.1359,20200.0
2014-07-25 12:20:00,38.1,38.12,38.09,38.11,17900.0,30.1359,30.1518,30.128,30.1439,17900.0
2014-07-25 12:30:00,38.11,38.14,38.11,38.13,46000.0,30.1439,30.1676,30.1439,30.1597,46000.0
2014-07-25 12:40:00,38.13,38.19,38.13,38.17,88400.0,30.1597,30.2071,30.1597,30.1913,88400.0
2014-07-25 12:50:00,38.18,38.18,38.15,38.17,23100.0,30.1992,30.1992,30.1755,30.1913,23100.0
2014-07-25 13:00:00,38.16,38.16,38.14,38.14,30100.0,30.1834,30.1834,30.1676,30.1676,30100.0
2014-07-25 13:10:00,38.15,38.15,38.11,38.12,41000.0,30.1755,30.1755,30.1439,30.1518,41000.0
2014-07-25 13:20:00,38.11,38.12,38.08,38.1,31200.0,30.1439,30.1518,30.1201,30.1359,31200.0
2014-07-25 13:30:00,38.09,38.1,38.04,38.08,59400.0,30.128,30.1359,30.0885,30.1201,59400.0
2014-07-25 13:40:00,38.09,38.12,38.09,38.12,18200.0,30.128,30.1518,30.128,30.1518,18200.0
2014-07-25 13:50:00,38.11,38.12,38.09,38.1,37900.0,30.1439,30.1518,30.128,30.1359,37900.0
2014-07-25 14:00:00,38.09,38.1,38.05,38.09,44900.0,30.128,30.1359,30.0964,30.128,44900.0
2014-07-25 14:10:00,38.09,38.13,38.09,38.11,35400.0,30.128,30.1597,30.128,30.1439,35400.0
2014-07-25 14:20:00,38.12,38.17,38.11,38.17,25500.0,30.1518,30.1913,30.1439,30.1913,25500.0
2014-07-25 14:30:00,38.17,38.18,38.14,38.14,41200.0,30.1913,30.1992,30.1676,30.1676,41200.0
2014-07-25 14:40:00,38.14,38.19,38.14,38.18,37100.0,30.1676,30.2071,30.1676,30.1992,37100.0
2014-07-25 14:50:00,38.19,38.19,38.12,38.14,60700.0,30.2071,30.2071,30.1518,30.1676,60700.0
2014-07-25 15:00:00,38.14,38.14,38.11,38.13,70900.0,30.1676,30.1676,30.1439,30.1597,70900.0
2014-07-25 15:10:00,38.12,38.14,38.08,38.09,61800.0,30.1518,30.1676,30.1201,30.128,61800.0
2014-07-25 15:20:00,38.09,38.12,38.09,38.09,79900.0,30.128,30.1518,30.128,30.128,79900.0
2014-07-25 15:30:00,38.09,38.1,38.07,38.08,81500.0,30.128,30.1359,30.1122,30.1201,81500.0
2014-07-25 15:40:00,38.08,38.13,38.08,38.12,112300.0,30.1201,30.1597,30.1201,30.1518,112300.0
2014-07-25 15:50:00,38.13,38.18,38.13,38.18,424700.0,30.1597,30.1992,30.1597,30.1992,424700.0
2014-07-28 09:30:00,38.32,38.33,38.12,38.24,187000.0,30.31,30.3179,30.1518,30.2467,187000.0
2014-07-28 09:40:00,38.24,38.28,38.17,38.22,336200.0,30.2467,30.2783,30.1913,30.2309,336200.0
2014-07-28 09:50:00,38.21,38.21,38.11,38.16,105200.0,30.223,30.223,30.1439,30.1834,105200.0
2014-07-28 10:00:00,38.15,38.16,38.02,38.06,120500.0,30.1755,30.1834,30.0727,30.1043,120500.0
2014-07-28 10:10:00,38.06,38.12,38.03,38.06,52000.0,30.1043,30.1518,30.0806,30.1043,52000.0
2014-07-28 10:20:00,38.05,38.06,38.01,38.01,72400.0,30.0964,30.1043,30.0648,30.0648,72400.0
2014-07-28 10:30:00,38.01,38.04,38.0,38.02,82800.0,30.0648,30.0885,30.0568,30.0727,82800.0
2014-07-28 10:40:00,38.02,38.08,38.01,38.02,51800.0,30.0727,30.1201,30.0648,30.0727,51800.0
2014-07-28 10:50:00,38.01,38.05,38.0,38.0,49900.0,30.0648,30.0964,30.0568,30.0568,49900.0
2014-07-28 11:00:00,38.0,38.05,38.0,38.05,94800.0,30.0568,30.0964,30.0568,30.0964,94800.0
2014-07-28 11:10:00,38.06,38.11,38.04,38.04,77300.0,30.1043,30.1439,30.0885,30.0885,77300.0
2014-07-28 11:20:00,38.04,38.08,38.03,38.06,92400.0,30.0885,30.1201,30.0806,30.1043,92400.0
2014-07-28 11:30:00,38.06,38.08,38.02,38.08,116400.0,30.1043,30.1201,30.0727,30.1201,116400.0
2014-07-28 11:40:00,38.08,38.1,38.07,38.09,49800.0,30.1201,30.1359,30.1122,30.128,49800.0
2014-07-28 11:50:00,38.1,38.13,38.04,38.07,130600.0,30.1359,30.1597,30.0885,30.1122,130600.0
2014-07-28 12:00:00,38.07,38.12,38.07,38.11,24400.0,30.1122,30.1518,30.1122,30.1439,24400.0
2014-07-28 12:10:00,38.12,38.12,38.06,38.09,70000.0,30.1518,30.1518,30.1043,30.128,70000.0
2014-07-28 12:20:00,38.09,38.1,38.05,38.05,17100.0,30.128,30.1359,30.0964,30.0964,17100.0
2014-07-28 12:30:00,38.05,38.07,38.03,38.06,76600.0,30.0964,30.1122,30.0806,30.1043,76600.0
2014-07-28 12:40:00,38.05,38.1,38.04,38.1,39600.0,30.0964,30.1359,30.0885,30.1359,39600.0
2014-07-28 12:50:00,38.1,38.12,38.09,38.1,28600.0,30.1359,30.1518,30.128,30.1359,28600.0
2014-07-28 13:00:00,38.1,38.1,38.02,38.03,170400.0,30.1359,30.1359,30.0727,30.0806,170400.0
2014-07-28 13:10:00,38.04,38.07,38.02,38.06,53900.0,30.0885,30.1122,30.0727,30.1043,53900.0
2014-07-28 13:20:00,38.07,38.1,38.05,38.1,32400.0,30.1122,30.1359,30.0964,30.1359,32400.0
2014-07-28 13:30:00,38.09,38.18,38.09,38.15,110300.0,30.128,30.1992,30.128,30.1755,110300.0
2014-07-28 13:40:00,38.15,38.18,38.13,38.15,68700.0,30.1755,30.1992,30.1597,30.1755,68700.0
2014-07-28 13:50:00,38.14,38.18,38.12,38.16,97400.0,30.1676,30.1992,30.1518,30.1834,97400.0
2014-07-28 14:00:00,38.16,38.18,38.16,38.18,18600.0,30.1834,30.1992,30.1834,30.1992,18600.0
2014-07-28 14:10:00,38.17,38.2,38.17,38.17,63700.0,30.1913,30.215,30.1913,30.1913,63700.0
2014-07-28 14:20:00,38.18,38.2,38.17,38.2,85100.0,30.1992,30.215,30.1913,30.215,85100.0
2014-07-28 14:30:00,38.2,38.21,38.19,38.2,38100.0,30.215,30.223,30.2071,30.215,38100.0
2014-07-28 14:40:00,38.2,38.22,38.2,38.22,116600.0,30.215,30.2309,30.215,30.2309,116600.0
2014-07-28 14:50:00,38.22,38.24,38.21,38.23,54900.0,30.2309,30.2467,30.223,30.2388,54900.0
2014-07-28 15:00:00,38.22,38.25,38.22,38.22,808100.0,30.2309,30.2546,30.2309,30.2309,808100.0
2014-07-28 15:10:00,38.22,38.22,38.2,38.2,83300.0,30.2309,30.2309,30.215,30.215,83300.0
2014-07-28 15:20:00,38.2,38.24,38.2,38.22,90300.0,30.215,30.2467,30.215,30.2309,90300.0
2014-07-28 15:30:00,38.23,38.25,38.22,38.23,56900.0,30.2388,30.2546,30.2309,30.2388,56900.0
2014-07-28 15:40:00,38.22,38.25,38.22,38.23,159200.0,30.2309,30.2546,30.2309,30.2388,159200.0
2014-07-28 15:50:00,38.23,38.25,38.2,38.22,365000.0,30.2388,30.2546,30.215,30.2309,365000.0
2014-07-29 09:30:00,38.3,38.3,38.08,38.09,265000.0,30.2941,30.2941,30.1201,30.128,265000.0
2014-07-29 09:40:00,38.09,38.22,38.07,38.22,62500.0,30.128,30.2309,30.1122,30.2309,62500.0
2014-07-29 09:50:00,38.21,38.3,38.2,38.26,62500.0,30.223,30.2941,30.215,30.2625,62500.0
2014-07-29 10:00:00,38.27,38.36,38.26,38.34,84200.0,30.2704,30.3416,30.2625,30.3258,84200.0
2014-07-29 10:10:00,38.35,38.39,38.31,38.32,81100.0,30.3337,30.3653,30.302,30.31,81100.0
2014-07-29 10:20:00,38.31,38.34,38.28,38.28,30000.0,30.302,30.3258,30.2783,30.2783,30000.0
2014-07-29 10:30:00,38.28,38.31,38.28,38.3,48100.0,30.2783,30.302,30.2783,30.2941,48100.0
2014-07-29 10:40:00,38.3,38.31,38.28,38.29,30200.0,30.2941,30.302,30.2783,30.2862,30200.0
2014-07-29 10:50:00,38.29,38.29,38.21,38.25,39100.0,30.2862,30.2862,30.223,30.2546,39100.0
2014-07-29 11:00:00,38.25,38.26,38.12,38.12,93900.0,30.2546,30.2625,30.1518,30.1518,93900.0
2014-07-29 11:10:00,38.12,38.16,38.1,38.16,70800.0,30.1518,30.1834,30.1359,30.1834,70800.0
2014-07-29 11:20:00,38.16,38.2,38.15,38.18,92800.0,30.1834,30.215,30.1755,30.1992,92800.0
2014-07-29 11:30:00,38.17,38.17,38.09,38.1,63400.0,30.1913,30.1913,30.128,30.1359,63400.0
2014-07-29 11:40:00,38.09,38.12,38.09,38.1,22800.0,30.128,30.1518,30.128,30.1359,22800.0
2014-07-29 11:50:00,38.11,38.11,38.04,38.05,45000.0,30.1439,30.1439,30.0885,30.0964,45000.0
2014-07-29 12:00:00,38.05,38.06,38.01,38.03,37100.0,30.0964,30.1043,30.0648,30.0806,37100.0
2014-07-29 12:10:00,38.03,38.08,38.02,38.05,39600.0,30.0806,30.1201,30.0727,30.0964,39600.0
2014-07-29 12:20:00,38.05,38.14,38.05,38.12,54100.0,30.0964,30.1676,30.0964,30.1518,54100.0
2014-07-29 12:30:00,38.13,38.16,38.12,38.15,30100.0,30.1597,30.1834,30.1518,30.1755,30100.0
2014-07-29 12:40:00,38.14,38.15,38.09,38.12,116900.0,30.1676,30.1755,30.128,30.1518,116900.0
2014-07-29 12:50:00,38.13,38.15,38.12,38.15,38300.0,30.1597,30.1755,30.1518,30.1755,38300.0
2014-07-29 13:00:00,38.15,38.16,38.12,38.16,55900.0,30.1755,30.1834,30.1518,30.1834,55900.0
2014-07-29 13:10:00,38.16,38.16,38.1,38.13,27600.0,30.1834,30.1834,30.1359,30.1597,27600.0
2014-07-29 13:20:00,38.13,38.18,38.12,38.15,58200.0,30.1597,30.1992,30.1518,30.1755,58200.0
2014-07-29 13:30:00,38.15,38.15,38.13,38.13,17100.0,30.1755,30.1755,30.1597,30.1597,17100.0
2014-07-29 13:40:00,38.14,38.14,38.13,38.13,21300.0,30.1676,30.1676,30.1597,30.1597,21300.0
2014-07-29 13:50:00,38.14,38.15,38.11,38.14,49100.0,30.1676,30.1755,30.1439,30.1676,49100.0
2014-07-29 14:00:00,38.13,38.15,38.11,38.13,48900.0,30.1597,30.1755,30.1439,30.1597,48900.0
2014-07-29 14:10:00,38.13,38.15,38.1,38.1,155800.0,30.1597,30.1755,30.1359,30.1359,155800.0
2014-07-29 14:20:00,38.09,38.09,37.99,38.03,134500.0,30.128,30.128,30.0489,30.0806,134500.0
2014-07-29 14:30:00,38.03,38.05,38.02,38.04,74500.0,30.0806,30.0964,30.0727,30.0885,74500.0
2014-07-29 14:40:00,38.04,38.06,38.02,38.04,76200.0,30.0885,30.1043,30.0727,30.0885,76200.0
2014-07-29 14:50:00,38.03,38.04,38.01,38.02,44300.0,30.0806,30.0885,30.0648,30.0727,44300.0
2014-07-29 15:00:00,38.02,38.03,38.0,38.0,144600.0,30.0727,30.0806,30.0568,30.0568,144600.0
2014-07-29 15:10:00,38.0,38.04,38.0,38.04,103200.0,30.0568,30.0885,30.0568,30.0885,103200.0
2014-07-29 15:20:00,38.03,38.06,37.99,37.99,157500.0,30.0806,30.1043,30.0489,30.0489,157500.0
2014-07-29 15:30:00,37.99,38.03,37.98,38.02,201100.0,30.0489,30.0806,30.041,30.0727,201100.0
2014-07-29 15:40:00,38.03,38.05,37.99,38.02,320200.0,30.0806,30.0964,30.0489,30.0727,320200.0
2014-07-29 15:50:00,38.02,38.06,37.99,38.0,481800.0,30.0727,30.1043,30.0489,30.0568,481800.0
2014-07-30 09:30:00,38.05,38.18,37.7,37.71,348500.0,30.0964,30.1992,29.8196,29.8275,348500.0
2014-07-30 09:40:00,37.71,37.73,37.58,37.69,225100.0,29.8275,29.8433,29.7246,29.8116,225100.0
2014-07-30 09:50:00,37.69,37.69,37.52,37.53,252500.0,29.8116,29.8116,29.6772,29.6851,252500.0
2014-07-30 10:00:00,37.52,37.59,37.49,37.53,244700.0,29.6772,29.7326,29.6535,29.6851,244700.0
2014-07-30 10:10:00,37.52,37.55,37.52,37.52,171500.0,29.6772,29.7009,29.6772,29.6772,171500.0
2014-07-30 10:20:00,37.52,37.56,37.48,37.49,84300.0,29.6772,29.7088,29.6455,29.6535,84300.0
2014-07-30 10:30:00,37.48,37.51,37.44,37.45,103500.0,29.6455,29.6693,29.6139,29.6218,103500.0
2014-07-30 10:40:00,37.45,37.46,37.32,37.37,261000.0,29.6218,29.6297,29.519,29.5585,261000.0
2014-07-30 10:50:00,37.37,37.42,37.34,37.34,165200.0,29.5585,29.5981,29.5348,29.5348,165200.0
2014-07-30 11:00:00,37.34,37.36,37.24,37.33,241700.0,29.5348,29.5506,29.4557,29.5269,241700.0
2014-07-30 11:10:00,37.34,37.45,37.33,37.45,110600.0,29.5348,29.6218,29.5269,29.6218,110600.0
2014-07-30 11:20:00,37.44,37.51,37.42,37.44,197600.0,29.6139,29.6693,29.5981,29.6139,197600.0
2014-07-30 11:30:00,37.43,37.44,37.27,37.27,288600.0,29.606,29.6139,29.4794,29.4794,288600.0
2014-07-30 11:40:00,37.27,37.28,37.2,37.2,215000.0,29.4794,29.4874,29.4241,29.4241,215000.0
2014-07-30 11:50:00,37.2,37.3,37.2,37.3,137000.0,29.4241,29.5032,29.4241,29.5032,137000.0
2014-07-30 12:00:00,37.3,37.34,37.29,37.29,158000.0,29.5032,29.5348,29.4953,29.4953,158000.0
2014-07-30 12:10:00,37.29,37.34,37.27,37.33,84300.0,29.4953,29.5348,29.4794,29.5269,84300.0
2014-07-30 12:20:00,37.33,37.33,37.3,37.3,69400.0,29.5269,29.5269,29.5032,29.5032,69400.0
2014-07-30 12:30:00,37.3,37.3,37.22,37.22,244600.0,29.5032,29.5032,29.4399,29.4399,244600.0
2014-07-30 12:40:00,37.23,37.23,37.17,37.18,158300.0,29.4478,29.4478,29.4003,29.4083,158300.0
2014-07-30 12:50:00,37.18,37.21,37.18,37.21,38900.0,29.4083,29.432,29.4083,29.432,38900.0
2014-07-30 13:00:00,37.21,37.26,37.17,37.17,98200.0,29.432,29.4715,29.4003,29.4003,98200.0
2014-07-30 13:10:00,37.16,37.17,36.97,36.99,360200.0,29.3924,29.4003,29.2422,29.258,360200.0
2014-07-30 13:20:00,36.99,37.07,36.97,36.97,204400.0,29.258,29.3212,29.2422,29.2422,204400.0
2014-07-30 13:30:00,36.97,37.04,36.95,37.01,183700.0,29.2422,29.2975,29.2263,29.2738,183700.0
2014-07-30 13:40:00,37.0,37.02,36.99,36.99,120800.0,29.2659,29.2817,29.258,29.258,120800.0
2014-07-30 13:50:00,36.99,37.09,36.99,37.07,191100.0,29.258,29.3371,29.258,29.3212,191100.0
2014-07-30 14:00:00,37.07,37.2,37.05,37.13,279100.0,29.3212,29.4241,29.3054,29.3687,279100.0
2014-07-30 14:10:00,37.14,37.64,37.08,37.1,338600.0,29.3766,29.7721,29.3292,29.345,338600.0
2014-07-30 14:20:00,37.11,37.14,37.09,37.14,176500.0,29.3529,29.3766,29.3371,29.3766,176500.0
2014-07-30 14:30:00,37.14,37.14,37.08,37.09,161500.0,29.3766,29.3766,29.3292,29.3371,161500.0
2014-07-30 14:40:00,37.09,37.14,37.05,37.06,194200.0,29.3371,29.3766,29.3054,29.3133,194200.0
2014-07-30 14:50:00,37.06,37.11,37.06,37.09,109600.0,29.3133,29.3529,29.3133,29.3371,109600.0
2014-07-30 15:00:00,37.09,37.09,37.02,37.05,168300.0,29.3371,29.3371,29.2817,29.3054,168300.0
2014-07-30 15:10:00,37.05,37.15,37.05,37.13,192200.0,29.3054,29.3845,29.3054,29.3687,192200.0
2014-07-30 15:20:00,37.13,37.13,37.07,37.08,163100.0,29.3687,29.3687,29.3212,29.3292,163100.0
2014-07-30 15:30:00,37.07,37.08,37.05,37.08,300900.0,29.3212,29.3292,29.3054,29.3292,300900.0
2014-07-30 15:40:00,37.07,37.08,37.05,37.05,294100.0,29.3212,29.3292,29.3054,29.3054,294100.0
2014-07-30 15:50:00,37.05,37.06,36.97,36.97,1146700.0,29.3054,29.3133,29.2422,29.2422,1146700.0
2014-07-31 09:30:00,36.78,36.79,36.47,36.67,306100.0,29.0919,29.0998,28.8467,29.0049,306100.0
2014-07-31 09:40:00,36.66,36.76,36.66,36.7,280200.0,28.9969,29.076,28.9969,29.0286,280200.0
2014-07-31 09:50:00,36.7,36.73,36.63,36.64,217400.0,29.0286,29.0523,28.9732,28.9811,217400.0
2014-07-31 10:00:00,36.65,36.67,36.59,36.61,123200.0,28.989,29.0049,28.9416,28.9574,123200.0
2014-07-31 10:10:00,36.62,36.73,36.62,36.73,108100.0,28.9653,29.0523,28.9653,29.0523,108100.0
2014-07-31 10:20:00,36.73,36.73,36.59,36.62,140600.0,29.0523,29.0523,28.9416,28.9653,140600.0
2014-07-31 10:30:00,36.63,36.65,36.6,36.64,116100.0,28.9732,28.989,28.9495,28.9811,116100.0
2014-07-31 10:40:00,36.64,36.65,36.56,36.58,172300.0,28.9811,28.989,28.9179,28.9337,172300.0
2014-07-31 10:50:00,36.58,36.59,36.39,36.42,361000.0,28.9337,28.9416,28.7834,28.8071,361000.0
2014-07-31 11:00:00,36.42,36.49,36.41,36.49,121200.0,28.8071,28.8625,28.7992,28.8625,121200.0
2014-07-31 11:10:00,36.48,36.49,36.43,36.43,113600.0,28.8546,28.8625,28.815,28.815,113600.0
2014-07-31 11:20:00,36.42,36.44,36.41,36.41,183700.0,28.8071,28.8229,28.7992,28.7992,183700.0
2014-07-31 11:30:00,36.41,36.43,36.38,36.4,182400.0,28.7992,28.815,28.7755,28.7913,182400.0
2014-07-31 11:40:00,36.4,36.4,36.28,36.3,327700.0,28.7913,28.7913,28.6964,28.7122,327700.0
2014-07-31 11:50:00,36.3,36.3,36.24,36.26,136500.0,28.7122,28.7122,28.6647,28.6806,136500.0
2014-07-31 12:00:00,36.26,36.3,36.21,36.28,141000.0,28.6806,28.7122,28.641,28.6964,141000.0
2014-07-31 12:10:00,36.27,36.31,36.24,36.29,158400.0,28.6885,28.7201,28.6647,28.7043,158400.0
2014-07-31 12:20:00,36.3,36.35,36.29,36.34,99900.0,28.7122,28.7517,28.7043,28.7438,99900.0
2014-07-31 12:30:00,36.34,36.38,36.34,36.37,73400.0,28.7438,28.7755,28.7438,28.7676,73400.0
2014-07-31 12:40:00,36.36,36.37,36.3,36.33,237900.0,28.7597,28.7676,28.7122,28.7359,237900.0
2014-07-31 12:50:00,36.34,36.36,36.32,36.34,171300.0,28.7438,28.7597,28.728,28.7438,171300.0
2014-07-31 13:00:00,36.35,36.36,36.23,36.23,168900.0,28.7517,28.7597,28.6568,28.6568,168900.0
2014-07-31 13:10:00,36.23,36.27,36.22,36.26,117800.0,28.6568,28.6885,28.6489,28.6806,117800.0
2014-07-31 13:20:00,36.27,36.27,36.19,36.22,94600.0,28.6885,28.6885,28.6252,28.6489,94600.0
2014-07-31 13:30:00,36.23,36.26,36.23,36.25,136000.0,28.6568,28.6806,28.6568,28.6727,136000.0
2014-07-31 13:40:00,36.25,36.26,36.17,36.22,103000.0,28.6727,28.6806,28.6094,28.6489,103000.0
2014-07-31 13:50:00,36.22,36.24,36.18,36.24,61200.0,28.6489,28.6647,28.6173,28.6647,61200.0
2014-07-31 14:00:00,36.25,36.26,36.23,36.23,178200.0,28.6727,28.6806,28.6568,28.6568,178200.0
2014-07-31 14:10:00,36.23,36.23,36.18,36.19,156400.0,28.6568,28.6568,28.6173,28.6252,156400.0
2014-07-31 14:20:00,36.19,36.21,36.17,36.21,92900.0,28.6252,28.641,28.6094,28.641,92900.0
2014-07-31 14:30:00,36.2,36.21,36.17,36.17,147500.0,28.6331,28.641,28.6094,28.6094,147500.0
2014-07-31 14:40:00,36.17,36.18,36.09,36.14,172400.0,28.6094,28.6173,28.5461,28.5856,172400.0
2014-07-31 14:50:00,36.13,36.17,36.08,36.1,125700.0,28.5777,28.6094,28.5382,28.554,125700.0
2014-07-31 15:00:00,36.09,36.15,36.08,36.13,126700.0,28.5461,28.5936,28.5382,28.5777,126700.0
2014-07-31 15:10:00,36.12,36.12,36.05,36.09,189500.0,28.5698,28.5698,28.5145,28.5461,189500.0
2014-07-31 15:20:00,36.08,36.08,36.04,36.06,150100.0,28.5382,28.5382,28.5065,28.5224,150100.0
2014-07-31 15:30:00,36.06,36.09,36.04,36.08,286000.0,28.5224,28.5461,28.5065,28.5382,286000.0
2014-07-31 15:40:00,36.08,36.08,35.99,36.02,272000.0,28.5382,28.5382,28.467,28.4907,272000.0
2014-07-31 15:50:00,36.02,36.04,35.98,36.01,1078300.0,28.4907,28.5065,28.4591,28.4828,1078300.0
2014-08-01 09:30:00,36.01,36.23,35.92,36.07,551900.0,28.4828,28.6568,28.4116,28.5303,551900.0
2014-08-01 09:40:00,36.08,36.11,36.02,36.06,203700.0,28.5382,28.5619,28.4907,28.5224,203700.0
2014-08-01 09:50:00,36.05,36.17,36.03,36.16,88000.0,28.5145,28.6094,28.4986,28.6015,88000.0
2014-08-01 10:00:00,36.16,36.22,36.12,36.22,187500.0,28.6015,28.6489,28.5698,28.6489,187500.0
2014-08-01 10:10:00,36.22,36.26,36.21,36.21,163200.0,28.6489,28.6806,28.641,28.641,163200.0
2014-08-01 10:20:00,36.22,36.28,36.19,36.25,113900.0,28.6489,28.6964,28.6252,28.6727,113900.0
2014-08-01 10:30:00,36.24,36.3,36.24,36.3,255200.0,28.6647,28.7122,28.6647,28.7122,255200.0
2014-08-01 10:40:00,36.3,36.33,36.29,36.29,125500.0,28.7122,28.7359,28.7043,28.7043,125500.0
2014-08-01 10:50:00,36.3,36.36,36.27,36.29,128100.0,28.7122,28.7597,28.6885,28.7043,128100.0
2014-08-01 11:00:00,36.3,36.31,36.25,36.26,127700.0,28.7122,28.7201,28.6727,28.6806,127700.0
2014-08-01 11:10:00,36.26,36.27,36.21,36.25,157700.0,28.6806,28.6885,28.641,28.6727,157700.0
2014-08-01 11:20:00,36.25,36.32,36.23,36.27,122600.0,28.6727,28.728,28.6568,28.6885,122600.0
2014-08-01 11:30:00,36.28,36.3,36.21,36.22,182200.0,28.6964,28.7122,28.641,28.6489,182200.0
2014-08-01 11:40:00,36.22,36.28,36.2,36.23,180300.0,28.6489,28.6964,28.6331,28.6568,180300.0
2014-08-01 11:50:00,36.22,36.23,36.14,36.2,74600.0,28.6489,28.6568,28.5856,28.6331,74600.0
2014-08-01 12:00:00,36.21,36.23,36.16,36.18,80300.0,28.641,28.6568,28.6015,28.6173,80300.0
2014-08-01 12:10:00,36.18,36.27,36.16,36.26,97500.0,28.6173,28.6885,28.6015,28.6806,97500.0
2014-08-01 12:20:00,36.26,36.26,36.18,36.2,47800.0,28.6806,28.6806,28.6173,28.6331,47800.0
2014-08-01 12:30:00,36.21,36.25,36.2,36.21,67300.0,28.641,28.6727,28.6331,28.641,67300.0
2014-08-01 12:40:00,36.22,36.29,36.22,36.25,146800.0,28.6489,28.7043,28.6489,28.6727,146800.0
2014-08-01 12:50:00,36.25,36.32,36.21,36.3,231200.0,28.6727,28.728,28.641,28.7122,231200.0
2014-08-01 13:00:00,36.3,36.31,36.25,36.29,87000.0,28.7122,28.7201,28.6727,28.7043,87000.0
2014-08-01 13:10:00,36.3,36.3,36.24,36.3,87400.0,28.7122,28.7122,28.6647,28.7122,87400.0
2014-08-01 13:20:00,36.3,36.37,36.27,36.37,107400.0,28.7122,28.7676,28.6885,28.7676,107400.0
2014-08-01 13:30:00,36.38,36.39,36.34,36.39,91000.0,28.7755,28.7834,28.7438,28.7834,91000.0
2014-08-01 13:40:00,36.39,36.4,36.33,36.38,95400.0,28.7834,28.7913,28.7359,28.7755,95400.0
2014-08-01 13:50:00,36.38,36.41,36.33,36.38,85000.0,28.7755,28.7992,28.7359,28.7755,85000.0
2014-08-01 14:00:00,36.38,36.41,36.35,36.39,91800.0,28.7755,28.7992,28.7517,28.7834,91800.0
2014-08-01 14:10:00,36.39,36.42,36.36,36.4,79900.0,28.7834,28.8071,28.7597,28.7913,79900.0
2014-08-01 14:20:00,36.4,36.4,36.32,36.33,55400.0,28.7913,28.7913,28.728,28.7359,55400.0
2014-08-01 14:30:00,36.33,36.39,36.33,36.39,96400.0,28.7359,28.7834,28.7359,28.7834,96400.0
2014-08-01 14:40:00,36.39,36.4,36.34,36.36,90700.0,28.7834,28.7913,28.7438,28.7597,90700.0
2014-08-01 14:50:00,36.36,36.38,36.34,36.37,73000.0,28.7597,28.7755,28.7438,28.7676,73000.0
2014-08-01 15:00:00,36.38,36.41,36.34,36.39,178500.0,28.7755,28.7992,28.7438,28.7834,178500.0
2014-08-01 15:10:00,36.4,36.43,36.37,36.42,114800.0,28.7913,28.815,28.7676,28.8071,114800.0
2014-08-01 15:20:00,36.42,36.43,36.38,36.38,106200.0,28.8071,28.815,28.7755,28.7755,106200.0
2014-08-01 15:30:00,36.38,36.39,36.36,36.38,158600.0,28.7755,28.7834,28.7597,28.7755,158600.0
2014-08-01 15:40:00,36.38,36.38,36.31,36.36,167100.0,28.7755,28.7755,28.7201,28.7597,167100.0
2014-08-01 15:50:00,36.35,36.36,36.29,36.33,431200.0,28.7517,28.7597,28.7043,28.7359,431200.0
2014-08-04 09:30:00,36.22,36.39,36.13,36.32,375100.0,28.6489,28.7834,28.5777,28.728,375100.0
2014-08-04 09:40:00,36.32,36.42,36.27,36.3,114500.0,28.728,28.8071,28.6885,28.7122,114500.0
2014-08-04 09:50:00,36.3,36.37,36.29,36.37,140800.0,28.7122,28.7676,28.7043,28.7676,140800.0
2014-08-04 10:00:00,36.36,36.43,36.35,36.4,223200.0,28.7597,28.815,28.7517,28.7913,223200.0
2014-08-04 10:10:00,36.4,36.41,36.34,36.35,204500.0,28.7913,28.7992,28.7438,28.7517,204500.0
2014-08-04 10:20:00,36.34,36.46,36.34,36.42,146600.0,28.7438,28.8388,28.7438,28.8071,146600.0
2014-08-04 10:30:00,36.42,36.45,36.37,36.38,184100.0,28.8071,28.8308,28.7676,28.7755,184100.0
2014-08-04 10:40:00,36.37,36.4,36.36,36.4,70200.0,28.7676,28.7913,28.7597,28.7913,70200.0
2014-08-04 10:50:00,36.39,36.41,36.29,36.33,99600.0,28.7834,28.7992,28.7043,28.7359,99600.0
2014-08-04 11:00:00,36.33,36.38,36.31,36.38,185700.0,28.7359,28.7755,28.7201,28.7755,185700.0
2014-08-04 11:10:00,36.38,36.41,36.36,36.39,117900.0,28.7755,28.7992,28.7597,28.7834,117900.0
2014-08-04 11:20:00,36.38,36.41,36.37,36.4,46900.0,28.7755,28.7992,28.7676,28.7913,46900.0
2014-08-04 11:30:00,36.39,36.39,36.32,36.34,83000.0,28.7834,28.7834,28.728,28.7438,83000.0
2014-08-04 11:40:00,36.34,36.34,36.3,36.3,183000.0,28.7438,28.7438,28.7122,28.7122,183000.0
2014-08-04 11:50:00,36.3,36.38,36.29,36.37,159000.0,28.7122,28.7755,28.7043,28.7676,159000.0
2014-08-04 12:00:00,36.37,36.38,36.34,36.34,65900.0,28.7676,28.7755,28.7438,28.7438,65900.0
2014-08-04 12:10:00,36.34,36.35,36.33,36.34,23000.0,28.7438,28.7517,28.7359,28.7438,23000.0
2014-08-04 12:20:00,36.34,36.39,36.33,36.37,35500.0,28.7438,28.7834,28.7359,28.7676,35500.0
2014-08-04 12:30:00,36.38,36.38,36.35,36.37,46200.0,28.7755,28.7755,28.7517,28.7676,46200.0
2014-08-04 12:40:00,36.37,36.41,36.36,36.4,52600.0,28.7676,28.7992,28.7597,28.7913,52600.0
2014-08-04 12:50:00,36.4,36.45,36.37,36.37,121500.0,28.7913,28.8308,28.7676,28.7676,121500.0
2014-08-04 13:00:00,36.38,36.39,36.37,36.37,77900.0,28.7755,28.7834,28.7676,28.7676,77900.0
2014-08-04 13:10:00,36.37,36.38,36.35,36.37,308900.0,28.7676,28.7755,28.7517,28.7676,308900.0
2014-08-04 13:20:00,36.37,36.39,36.37,36.39,63500.0,28.7676,28.7834,28.7676,28.7834,63500.0
2014-08-04 13:30:00,36.4,36.42,36.39,36.4,98700.0,28.7913,28.8071,28.7834,28.7913,98700.0
2014-08-04 13:40:00,36.4,36.4,36.37,36.37,88700.0,28.7913,28.7913,28.7676,28.7676,88700.0
2014-08-04 13:50:00,36.38,36.39,36.34,36.34,55700.0,28.7755,28.7834,28.7438,28.7438,55700.0
2014-08-04 14:00:00,36.34,36.34,36.31,36.32,94900.0,28.7438,28.7438,28.7201,28.728,94900.0
2014-08-04 14:10:00,36.31,36.32,36.3,36.3,49400.0,28.7201,28.728,28.7122,28.7122,49400.0
2014-08-04 14:20:00,36.3,36.32,36.28,36.32,56000.0,28.7122,28.728,28.6964,28.728,56000.0
2014-08-04 14:30:00,36.32,36.37,36.31,36.37,121200.0,28.728,28.7676,28.7201,28.7676,121200.0
2014-08-04 14:40:00,36.37,36.42,36.36,36.41,458900.0,28.7676,28.8071,28.7597,28.7992,458900.0
2014-08-04 14:50:00,36.41,36.44,36.38,36.43,416800.0,28.7992,28.8229,28.7755,28.815,416800.0
2014-08-04 15:00:00,36.43,36.45,36.4,36.41,75300.0,28.815,28.8308,28.7913,28.7992,75300.0
2014-08-04 15:10:00,36.41,36.43,36.4,36.42,160200.0,28.7992,28.815,28.7913,28.8071,160200.0
2014-08-04 15:20:00,36.42,36.42,36.39,36.4,212900.0,28.8071,28.8071,28.7834,28.7913,212900.0
2014-08-04 15:30:00,36.4,36.47,36.4,36.46,186200.0,28.7913,28.8467,28.7913,28.8388,186200.0
2014-08-04 15:40:00,36.46,36.51,36.45,36.51,213000.0,28.8388,28.8783,28.8308,28.8783,213000.0
2014-08-04 15:50:00,36.51,36.51,36.45,36.45,506200.0,28.8783,28.8783,28.8308,28.8308,506200.0
2014-08-05 09:30:00,36.21,36.43,36.21,36.37,284700.0,28.641,28.815,28.641,28.7676,284700.0
2014-08-05 09:40:00,36.37,36.38,36.19,36.2,157200.0,28.7676,28.7755,28.6252,28.6331,157200.0
2014-08-05 09:50:00,36.19,36.24,36.14,36.18,180200.0,28.6252,28.6647,28.5856,28.6173,180200.0
2014-08-05 10:00:00,36.18,36.19,36.06,36.06,284800.0,28.6173,28.6252,28.5224,28.5224,284800.0
2014-08-05 10:10:00,36.06,36.1,36.05,36.08,198000.0,28.5224,28.554,28.5145,28.5382,198000.0
2014-08-05 10:20:00,36.08,36.15,36.06,36.15,207800.0,28.5382,28.5936,28.5224,28.5936,207800.0
2014-08-05 10:30:00,36.14,36.15,36.06,36.08,403800.0,28.5856,28.5936,28.5224,28.5382,403800.0
2014-08-05 10:40:00,36.08,36.09,36.04,36.05,121800.0,28.5382,28.5461,28.5065,28.5145,121800.0
2014-08-05 10:50:00,36.05,36.06,35.95,35.99,577100.0,28.5145,28.5224,28.4354,28.467,577100.0
2014-08-05 11:00:00,35.99,36.01,35.95,35.96,190800.0,28.467,28.4828,28.4354,28.4433,190800.0
2014-08-05 11:10:00,35.96,36.05,35.95,36.01,562400.0,28.4433,28.5145,28.4354,28.4828,562400.0
2014-08-05 11:20:00,36.01,36.05,35.98,36.01,352700.0,28.4828,28.5145,28.4591,28.4828,352700.0
2014-08-05 11:30:00,36.02,36.05,35.99,36.0,440500.0,28.4907,28.5145,28.467,28.4749,440500.0
2014-08-05 11:40:00,36.0,36.05,35.99,36.02,645900.0,28.4749,28.5145,28.467,28.4907,645900.0
2014-08-05 11:50:00,36.02,36.09,36.0,36.03,99300.0,28.4907,28.5461,28.4749,28.4986,99300.0
2014-08-05 12:00:00,36.03,36.08,36.01,36.08,145900.0,28.4986,28.5382,28.4828,28.5382,145900.0
2014-08-05 12:10:00,36.08,36.1,36.03,36.05,89700.0,28.5382,28.554,28.4986,28.5145,89700.0
2014-08-05 12:20:00,36.04,36.1,36.03,36.1,162900.0,28.5065,28.554,28.4986,28.554,162900.0
2014-08-05 12:30:00,36.1,36.1,36.04,36.04,164900.0,28.554,28.554,28.5065,28.5065,164900.0
2014-08-05 12:40:00,36.04,36.07,36.0,36.04,612300.0,28.5065,28.5303,28.4749,28.5065,612300.0
2014-08-05 12:50:00,36.04,36.06,36.02,36.05,83500.0,28.5065,28.5224,28.4907,28.5145,83500.0
2014-08-05 13:00:00,36.05,36.08,36.0,36.07,211800.0,28.5145,28.5382,28.4749,28.5303,211800.0
2014-08-05 13:10:00,36.06,36.1,36.06,36.07,89800.0,28.5224,28.554,28.5224,28.5303,89800.0
2014-08-05 13:20:00,36.07,36.07,35.99,36.01,276500.0,28.5303,28.5303,28.467,28.4828,276500.0
2014-08-05 13:30:00,36.01,36.06,35.94,35.94,442500.0,28.4828,28.5224,28.4275,28.4275,442500.0
2014-08-05 13:40:00,35.95,36.01,35.93,35.97,553700.0,28.4354,28.4828,28.4195,28.4512,553700.0
2014-08-05 13:50:00,35.96,35.98,35.94,35.97,182500.0,28.4433,28.4591,28.4275,28.4512,182500.0
2014-08-05 14:00:00,35.98,35.99,35.79,35.8,530700.0,28.4591,28.467,28.3088,28.3167,530700.0
2014-08-05 14:10:00,35.81,35.92,35.79,35.91,688800.0,28.3246,28.4116,28.3088,28.4037,688800.0
2014-08-05 14:20:00,35.91,35.96,35.88,35.94,252400.0,28.4037,28.4433,28.38,28.4275,252400.0
2014-08-05 14:30:00,35.93,35.96,35.89,35.95,387700.0,28.4195,28.4433,28.3879,28.4354,387700.0
2014-08-05 14:40:00,35.95,35.99,35.94,35.99,473400.0,28.4354,28.467,28.4275,28.467,473400.0
2014-08-05 14:50:00,35.99,35.99,35.93,35.96,160100.0,28.467,28.467,28.4195,28.4433,160100.0
2014-08-05 15:00:00,35.95,35.99,35.93,35.94,439300.0,28.4354,28.467,28.4195,28.4275,439300.0
2014-08-05 15:10:00,35.94,35.98,35.93,35.95,900500.0,28.4275,28.4591,28.4195,28.4354,900500.0
2014-08-05 15:20:00,35.96,35.96,35.93,35.94,448700.0,28.4433,28.4433,28.4195,28.4275,448700.0
2014-08-05 15:30:00,35.94,36.01,35.94,35.95,364000.0,28.4275,28.4828,28.4275,28.4354,364000.0
2014-08-05 15:40:00,35.95,35.96,35.93,35.93,875000.0,28.4354,28.4433,28.4195,28.4195,875000.0
2014-08-05 15:50:00,35.93,36.02,35.9,35.97,1314500.0,28.4195,28.4907,28.3958,28.4512,1314500.0
2014-08-06 09:30:00,35.54,36.76,35.12,35.21,1387900.0,28.1111,29.076,27.7789,27.85,1387900.0
2014-08-06 09:40:00,35.22,35.49,35.2,35.39,488200.0,27.858,28.0715,27.8421,27.9924,488200.0
2014-08-06 09:50:00,35.39,35.72,35.38,35.64,390100.0,27.9924,28.2534,27.9845,28.1902,390100.0
2014-08-06 10:00:00,35.65,35.8,35.54,35.62,336700.0,28.1981,28.3167,28.1111,28.1743,336700.0
2014-08-06 10:10:00,35.62,35.77,35.52,35.57,426500.0,28.1743,28.293,28.0952,28.1348,426500.0
2014-08-06 10:20:00,35.58,35.69,35.51,35.68,223400.0,28.1427,28.2297,28.0873,28.2218,223400.0
2014-08-06 10:30:00,35.69,35.75,35.59,35.67,285200.0,28.2297,28.2772,28.1506,28.2139,285200.0
2014-08-06 10:40:00,35.67,35.69,35.55,35.62,212200.0,28.2139,28.2297,28.119,28.1743,212200.0
2014-08-06 10:50:00,35.62,35.76,35.59,35.75,202300.0,28.1743,28.2851,28.1506,28.2772,202300.0
2014-08-06 11:00:00,35.75,35.82,35.71,35.81,252100.0,28.2772,28.3325,28.2455,28.3246,252100.0
2014-08-06 11:10:00,35.8,35.81,35.66,35.68,204500.0,28.3167,28.3246,28.206,28.2218,204500.0
2014-08-06 11:20:00,35.68,35.72,35.64,35.7,159200.0,28.2218,28.2534,28.1902,28.2376,159200.0
2014-08-06 11:30:00,35.7,35.72,35.67,35.68,133800.0,28.2376,28.2534,28.2139,28.2218,133800.0
2014-08-06 11:40:00,35.68,35.79,35.67,35.78,106600.0,28.2218,28.3088,28.2139,28.3009,106600.0
2014-08-06 11:50:00,35.79,35.83,35.76,35.8,162100.0,28.3088,28.3404,28.2851,28.3167,162100.0
2014-08-06 12:00:00,35.81,35.82,35.69,35.69,110500.0,28.3246,28.3325,28.2297,28.2297,110500.0
2014-08-06 12:10:00,35.7,35.76,35.66,35.67,169800.0,28.2376,28.2851,28.206,28.2139,169800.0
2014-08-06 12:20:00,35.68,35.76,35.67,35.7,154300.0,28.2218,28.2851,28.2139,28.2376,154300.0
2014-08-06 12:30:00,35.7,35.77,35.7,35.74,167300.0,28.2376,28.293,28.2376,28.2693,167300.0
2014-08-06 12:40:00,35.74,35.75,35.7,35.7,68300.0,28.2693,28.2772,28.2376,28.2376,68300.0
2014-08-06 12:50:00,35.7,35.74,35.69,35.74,97900.0,28.2376,28.2693,28.2297,28.2693,97900.0
2014-08-06 13:00:00,35.73,35.75,35.72,35.72,134000.0,28.2613,28.2772,28.2534,28.2534,134000.0
2014-08-06 13:10:00,35.73,35.79,35.72,35.79,277000.0,28.2613,28.3088,28.2534,28.3088,277000.0
2014-08-06 13:20:00,35.79,35.83,35.76,35.77,621400.0,28.3088,28.3404,28.2851,28.293,621400.0
2014-08-06 13:30:00,35.76,35.79,35.69,35.73,211100.0,28.2851,28.3088,28.2297,28.2613,211100.0
2014-08-06 13:40:00,35.73,35.76,35.72,35.72,124300.0,28.2613,28.2851,28.2534,28.2534,124300.0
2014-08-06 13:50:00,35.73,35.75,35.71,35.72,172200.0,28.2613,28.2772,28.2455,28.2534,172200.0
2014-08-06 14:00:00,35.71,35.72,35.6,35.68,188600.0,28.2455,28.2534,28.1585,28.2218,188600.0
2014-08-06 14:10:00,35.68,35.69,35.64,35.69,317200.0,28.2218,28.2297,28.1902,28.2297,317200.0
2014-08-06 14:20:00,35.69,35.7,35.65,35.65,152500.0,28.2297,28.2376,28.1981,28.1981,152500.0
2014-08-06 14:30:00,35.65,35.66,35.54,35.58,200800.0,28.1981,28.206,28.1111,28.1427,200800.0
2014-08-06 14:40:00,35.58,35.64,35.57,35.59,300500.0,28.1427,28.1902,28.1348,28.1506,300500.0
2014-08-06 14:50:00,35.59,36.1,35.48,35.63,877600.0,28.1506,28.554,28.0636,28.1823,877600.0
2014-08-06 15:00:00,35.63,35.7,35.55,35.55,257800.0,28.1823,28.2376,28.119,28.119,257800.0
2014-08-06 15:10:00,35.56,35.61,35.55,35.59,184200.0,28.1269,28.1664,28.119,28.1506,184200.0
2014-08-06 15:20:00,35.6,35.64,35.59,35.62,187700.0,28.1585,28.1902,28.1506,28.1743,187700.0
2014-08-06 15:30:00,35.63,35.63,35.57,35.6,382000.0,28.1823,28.1823,28.1348,28.1585,382000.0
2014-08-06 15:40:00,35.6,35.64,35.59,35.59,462300.0,28.1585,28.1902,28.1506,28.1506,462300.0
2014-08-06 15:50:00,35.59,35.7,35.59,35.66,1279500.0,28.1506,28.2376,28.1506,28.206,1279500.0
2014-08-07 09:30:00,35.71,36.56,35.45,35.45,491300.0,28.2455,28.9179,28.0399,28.0399,491300.0
2014-08-07 09:40:00,35.45,35.48,35.28,35.28,416200.0,28.0399,28.0636,27.9054,27.9054,416200.0
2014-08-07 09:50:00,35.28,35.34,35.15,35.3,364100.0,27.9054,27.9529,27.8026,27.9212,364100.0
2014-08-07 10:00:00,35.31,35.37,35.29,35.35,326700.0,27.9291,27.9766,27.9133,27.9608,326700.0
2014-08-07 10:10:00,35.35,35.5,35.29,35.3,240500.0,27.9608,28.0794,27.9133,27.9212,240500.0
2014-08-07 10:20:00,35.3,35.35,35.29,35.31,175200.0,27.9212,27.9608,27.9133,27.9291,175200.0
2014-08-07 10:30:00,35.31,35.36,35.29,35.36,129500.0,27.9291,27.9687,27.9133,27.9687,129500.0
2014-08-07 10:40:00,35.36,35.36,35.26,35.3,161700.0,27.9687,27.9687,27.8896,27.9212,161700.0
2014-08-07 10:50:00,35.3,35.31,35.18,35.19,343400.0,27.9212,27.9291,27.8263,27.8342,343400.0
2014-08-07 11:00:00,35.18,35.18,35.09,35.17,296100.0,27.8263,27.8263,27.7551,27.8184,296100.0
2014-08-07 11:10:00,35.16,35.2,35.13,35.18,171100.0,27.8105,27.8421,27.7868,27.8263,171100.0
2014-08-07 11:20:00,35.18,35.3,35.18,35.27,276700.0,27.8263,27.9212,27.8263,27.8975,276700.0
2014-08-07 11:30:00,35.27,35.31,35.26,35.3,139300.0,27.8975,27.9291,27.8896,27.9212,139300.0
2014-08-07 11:40:00,35.3,35.3,35.16,35.18,275100.0,27.9212,27.9212,27.8105,27.8263,275100.0
2014-08-07 11:50:00,35.18,35.19,35.05,35.06,168700.0,27.8263,27.8342,27.7235,27.7314,168700.0
2014-08-07 12:00:00,35.07,35.14,35.06,35.1,101900.0,27.7393,27.7947,27.7314,27.763,101900.0
2014-08-07 12:10:00,35.1,35.1,34.92,34.98,328400.0,27.763,27.763,27.6207,27.6681,328400.0
2014-08-07 12:20:00,34.97,35.1,34.96,35.05,74600.0,27.6602,27.763,27.6523,27.7235,74600.0
2014-08-07 12:30:00,35.05,35.05,34.97,35.04,76800.0,27.7235,27.7235,27.6602,27.7156,76800.0
2014-08-07 12:40:00,35.04,35.06,34.99,35.06,110900.0,27.7156,27.7314,27.676,27.7314,110900.0
2014-08-07 12:50:00,35.06,35.12,35.06,35.11,58500.0,27.7314,27.7789,27.7314,27.7709,58500.0
2014-08-07 13:00:00,35.11,35.25,35.11,35.25,63700.0,27.7709,27.8817,27.7709,27.8817,63700.0
2014-08-07 13:10:00,35.25,35.33,35.24,35.32,255900.0,27.8817,27.945,27.8738,27.9371,255900.0
2014-08-07 13:20:00,35.32,35.39,35.28,35.28,237300.0,27.9371,27.9924,27.9054,27.9054,237300.0
2014-08-07 13:30:00,35.29,35.34,35.26,35.34,70800.0,27.9133,27.9529,27.8896,27.9529,70800.0
2014-08-07 13:40:00,35.34,35.38,35.32,35.34,71700.0,27.9529,27.9845,27.9371,27.9529,71700.0
2014-08-07 13:50:00,35.33,35.36,35.3,35.31,69800.0,27.945,27.9687,27.9212,27.9291,69800.0
2014-08-07 14:00:00,35.3,35.3,35.19,35.27,127700.0,27.9212,27.9212,27.8342,27.8975,127700.0
2014-08-07 14:10:00,35.27,35.3,35.21,35.21,93800.0,27.8975,27.9212,27.85,27.85,93800.0
2014-08-07 14:20:00,35.22,35.26,35.2,35.24,66600.0,27.858,27.8896,27.8421,27.8738,66600.0
2014-08-07 14:30:00,35.23,35.24,35.17,35.17,99800.0,27.8659,27.8738,27.8184,27.8184,99800.0
2014-08-07 14:40:00,35.17,35.25,35.16,35.23,113700.0,27.8184,27.8817,27.8105,27.8659,113700.0
2014-08-07 14:50:00,35.23,35.25,35.14,35.14,132500.0,27.8659,27.8817,27.7947,27.7947,132500.0
2014-08-07 15:00:00,35.14,35.15,35.06,35.07,228400.0,27.7947,27.8026,27.7314,27.7393,228400.0
2014-08-07 15:10:00,35.07,35.12,35.03,35.1,149100.0,27.7393,27.7789,27.7077,27.763,149100.0
2014-08-07 15:20:00,35.1,35.1,35.02,35.07,162800.0,27.763,27.763,27.6998,27.7393,162800.0
2014-08-07 15:30:00,35.08,35.1,35.04,35.09,122100.0,27.7472,27.763,27.7156,27.7551,122100.0
2014-08-07 15:40:00,35.09,35.11,35.02,35.05,534900.0,27.7551,27.7709,27.6998,27.7235,534900.0
2014-08-07 15:50:00,35.05,35.12,35.03,35.08,477600.0,27.7235,27.7789,27.7077,27.7472,477600.0
2014-08-08 09:30:00,35.14,35.26,35.1,35.12,405800.0,27.7947,27.8896,27.763,27.7789,405800.0
2014-08-08 09:40:00,35.13,35.28,35.11,35.27,126300.0,27.7868,27.9054,27.7709,27.8975,126300.0
2014-08-08 09:50:00,35.26,35.31,35.25,35.28,88400.0,27.8896,27.9291,27.8817,27.9054,88400.0
2014-08-08 10:00:00,35.27,35.3,35.19,35.27,110100.0,27.8975,27.9212,27.8342,27.8975,110100.0
2014-08-08 10:10:00,35.27,35.32,35.24,35.3,79400.0,27.8975,27.9371,27.8738,27.9212,79400.0
2014-08-08 10:20:00,35.3,35.3,35.21,35.26,96400.0,27.9212,27.9212,27.85,27.8896,96400.0
2014-08-08 10:30:00,35.26,35.38,35.23,35.36,95700.0,27.8896,27.9845,27.8659,27.9687,95700.0
2014-08-08 10:40:00,35.36,35.41,35.32,35.37,180000.0,27.9687,28.0082,27.9371,27.9766,180000.0
2014-08-08 10:50:00,35.37,35.38,35.31,35.34,90000.0,27.9766,27.9845,27.9291,27.9529,90000.0
2014-08-08 11:00:00,35.34,35.35,35.29,35.3,97700.0,27.9529,27.9608,27.9133,27.9212,97700.0
2014-08-08 11:10:00,35.29,35.35,35.29,35.34,70900.0,27.9133,27.9608,27.9133,27.9529,70900.0
2014-08-08 11:20:00,35.34,35.35,35.28,35.34,122200.0,27.9529,27.9608,27.9054,27.9529,122200.0
2014-08-08 11:30:00,35.34,35.34,35.28,35.28,64400.0,27.9529,27.9529,27.9054,27.9054,64400.0
2014-08-08 11:40:00,35.28,35.33,35.24,35.33,49900.0,27.9054,27.945,27.8738,27.945,49900.0
2014-08-08 11:50:00,35.33,35.35,35.28,35.32,64200.0,27.945,27.9608,27.9054,27.9371,64200.0
2014-08-08 12:00:00,35.32,35.34,35.29,35.29,54200.0,27.9371,27.9529,27.9133,27.9133,54200.0
2014-08-08 12:10:00,35.3,35.33,35.3,35.32,31000.0,27.9212,27.945,27.9212,27.9371,31000.0
2014-08-08 12:20:00,35.32,35.33,35.23,35.25,72000.0,27.9371,27.945,27.8659,27.8817,72000.0
2014-08-08 12:30:00,35.26,35.26,35.22,35.24,58500.0,27.8896,27.8896,27.858,27.8738,58500.0
2014-08-08 12:40:00,35.24,35.27,35.23,35.25,65100.0,27.8738,27.8975,27.8659,27.8817,65100.0
2014-08-08 12:50:00,35.25,35.3,35.25,35.28,39300.0,27.8817,27.9212,27.8817,27.9054,39300.0
2014-08-08 13:00:00,35.29,35.3,35.25,35.3,39500.0,27.9133,27.9212,27.8817,27.9212,39500.0
2014-08-08 13:10:00,35.3,35.38,35.29,35.37,96500.0,27.9212,27.9845,27.9133,27.9766,96500.0
2014-08-08 13:20:00,35.38,35.47,35.38,35.43,102600.0,27.9845,28.0557,27.9845,28.0241,102600.0
2014-08-08 13:30:00,35.43,35.46,35.39,35.45,75900.0,28.0241,28.0478,27.9924,28.0399,75900.0
2014-08-08 13:40:00,35.46,35.46,35.41,35.44,144100.0,28.0478,28.0478,28.0082,28.032,144100.0
2014-08-08 13:50:00,35.43,35.47,35.42,35.45,137300.0,28.0241,28.0557,28.0161,28.0399,137300.0
2014-08-08 14:00:00,35.44,35.48,35.41,35.47,73700.0,28.032,28.0636,28.0082,28.0557,73700.0
2014-08-08 14:10:00,35.47,35.47,35.44,35.47,63200.0,28.0557,28.0557,28.032,28.0557,63200.0
2014-08-08 14:20:00,35.47,35.5,35.46,35.5,63600.0,28.0557,28.0794,28.0478,28.0794,63600.0
2014-08-08 14:30:00,35.5,35.52,35.48,35.51,84300.0,28.0794,28.0952,28.0636,28.0873,84300.0
2014-08-08 14:40:00,35.51,35.52,35.44,35.49,100100.0,28.0873,28.0952,28.032,28.0715,100100.0
2014-08-08 14:50:00,35.49,35.49,35.43,35.43,66700.0,28.0715,28.0715,28.0241,28.0241,66700.0
2014-08-08 15:00:00,35.43,35.48,35.4,35.4,101500.0,28.0241,28.0636,28.0003,28.0003,101500.0
2014-08-08 15:10:00,35.4,35.47,35.39,35.45,80700.0,28.0003,28.0557,27.9924,28.0399,80700.0
2014-08-08 15:20:00,35.46,35.49,35.45,35.48,102200.0,28.0478,28.0715,28.0399,28.0636,102200.0
2014-08-08 15:30:00,35.48,35.5,35.46,35.5,105700.0,28.0636,28.0794,28.0478,28.0794,105700.0
2014-08-08 15:40:00,35.5,35.5,35.47,35.48,151400.0,28.0794,28.0794,28.0557,28.0636,151400.0
2014-08-08 15:50:00,35.49,35.52,35.45,35.46,634100.0,28.0715,28.0952,28.0399,28.0478,634100.0
2014-08-11 09:30:00,35.54,35.76,35.48,35.73,381800.0,28.1111,28.2851,28.0636,28.2613,381800.0
2014-08-11 09:40:00,35.73,35.76,35.7,35.75,193000.0,28.2613,28.2851,28.2376,28.2772,193000.0
2014-08-11 09:50:00,35.75,35.9,35.74,35.87,281200.0,28.2772,28.3958,28.2693,28.3721,281200.0
2014-08-11 10:00:00,35.87,35.88,35.76,35.84,292400.0,28.3721,28.38,28.2851,28.3484,292400.0
2014-08-11 10:10:00,35.84,35.84,35.74,35.8,137100.0,28.3484,28.3484,28.2693,28.3167,137100.0
2014-08-11 10:20:00,35.79,35.82,35.76,35.81,97100.0,28.3088,28.3325,28.2851,28.3246,97100.0
2014-08-11 10:30:00,35.81,35.85,35.8,35.84,224200.0,28.3246,28.3563,28.3167,28.3484,224200.0
2014-08-11 10:40:00,35.83,35.85,35.81,35.84,181000.0,28.3404,28.3563,28.3246,28.3484,181000.0
2014-08-11 10:50:00,35.83,35.85,35.79,35.83,125100.0,28.3404,28.3563,28.3088,28.3404,125100.0
2014-08-11 11:00:00,35.83,35.85,35.79,35.84,169700.0,28.3404,28.3563,28.3088,28.3484,169700.0
2014-08-11 11:10:00,35.84,35.84,35.79,35.84,189000.0,28.3484,28.3484,28.3088,28.3484,189000.0
2014-08-11 11:20:00,35.84,35.85,35.76,35.8,128700.0,28.3484,28.3563,28.2851,28.3167,128700.0
2014-08-11 11:30:00,35.81,35.84,35.8,35.84,117500.0,28.3246,28.3484,28.3167,28.3484,117500.0
2014-08-11 11:40:00,35.84,35.85,35.82,35.84,237500.0,28.3484,28.3563,28.3325,28.3484,237500.0
2014-08-11 11:50:00,35.84,35.86,35.82,35.84,192300.0,28.3484,28.3642,28.3325,28.3484,192300.0
2014-08-11 12:00:00,35.84,35.85,35.78,35.79,102200.0,28.3484,28.3563,28.3009,28.3088,102200.0
2014-08-11 12:10:00,35.79,35.8,35.76,35.79,101500.0,28.3088,28.3167,28.2851,28.3088,101500.0
2014-08-11 12:20:00,35.79,35.8,35.78,35.79,73400.0,28.3088,28.3167,28.3009,28.3088,73400.0
2014-08-11 12:30:00,35.79,35.8,35.77,35.77,98000.0,28.3088,28.3167,28.293,28.293,98000.0
2014-08-11 12:40:00,35.78,35.8,35.76,35.77,74400.0,28.3009,28.3167,28.2851,28.293,74400.0
2014-08-11 12:50:00,35.77,35.83,35.77,35.8,67800.0,28.293,28.3404,28.293,28.3167,67800.0
2014-08-11 13:00:00,35.79,35.85,35.79,35.85,57700.0,28.3088,28.3563,28.3088,28.3563,57700.0
2014-08-11 13:10:00,35.85,35.87,35.83,35.86,59200.0,28.3563,28.3721,28.3404,28.3642,59200.0
2014-08-11 13:20:00,35.86,35.88,35.8,35.8,55500.0,28.3642,28.38,28.3167,28.3167,55500.0
2014-08-11 13:30:00,35.8,35.82,35.77,35.79,63300.0,28.3167,28.3325,28.293,28.3088,63300.0
2014-08-11 13:40:00,35.79,35.8,35.77,35.79,97100.0,28.3088,28.3167,28.293,28.3088,97100.0
2014-08-11 13:50:00,35.8,35.8,35.75,35.75,186100.0,28.3167,28.3167,28.2772,28.2772,186100.0
2014-08-11 14:00:00,35.75,35.8,35.74,35.78,145100.0,28.2772,28.3167,28.2693,28.3009,145100.0
2014-08-11 14:10:00,35.79,35.8,35.76,35.78,105300.0,28.3088,28.3167,28.2851,28.3009,105300.0
2014-08-11 14:20:00,35.78,35.8,35.76,35.77,185600.0,28.3009,28.3167,28.2851,28.293,185600.0
2014-08-11 14:30:00,35.77,35.81,35.76,35.77,109500.0,28.293,28.3246,28.2851,28.293,109500.0
2014-08-11 14:40:00,35.78,35.84,35.77,35.82,81600.0,28.3009,28.3484,28.293,28.3325,81600.0
2014-08-11 14:50:00,35.82,35.84,35.79,35.8,91400.0,28.3325,28.3484,28.3088,28.3167,91400.0
2014-08-11 15:00:00,35.81,35.84,35.81,35.84,106300.0,28.3246,28.3484,28.3246,28.3484,106300.0
2014-08-11 15:10:00,35.84,35.84,35.8,35.8,122800.0,28.3484,28.3484,28.3167,28.3167,122800.0
2014-08-11 15:20:00,35.8,35.81,35.75,35.75,109600.0,28.3167,28.3246,28.2772,28.2772,109600.0
2014-08-11 15:30:00,35.75,35.77,35.74,35.77,103100.0,28.2772,28.293,28.2693,28.293,103100.0
2014-08-11 15:40:00,35.77,35.79,35.74,35.78,283400.0,28.293,28.3088,28.2693,28.3009,283400.0
2014-08-11 15:50:00,35.78,35.81,35.74,35.76,562300.0,28.3009,28.3246,28.2693,28.2851,562300.0
2014-08-12 09:30:00,35.65,35.75,35.59,35.69,371100.0,28.1981,28.2772,28.1506,28.2297,371100.0
2014-08-12 09:40:00,35.68,35.73,35.65,35.7,119500.0,28.2218,28.2613,28.1981,28.2376,119500.0
2014-08-12 09:50:00,35.7,35.74,35.65,35.74,88000.0,28.2376,28.2693,28.1981,28.2693,88000.0
2014-08-12 10:00:00,35.74,35.79,35.7,35.7,129000.0,28.2693,28.3088,28.2376,28.2376,129000.0
2014-08-12 10:10:00,35.7,35.75,35.67,35.71,111500.0,28.2376,28.2772,28.2139,28.2455,111500.0
2014-08-12 10:20:00,35.71,35.74,35.67,35.72,113500.0,28.2455,28.2693,28.2139,28.2534,113500.0
2014-08-12 10:30:00,35.72,35.76,35.71,35.74,99300.0,28.2534,28.2851,28.2455,28.2693,99300.0
2014-08-12 10:40:00,35.75,35.76,35.66,35.68,121500.0,28.2772,28.2851,28.206,28.2218,121500.0
2014-08-12 10:50:00,35.67,35.71,35.66,35.69,114100.0,28.2139,28.2455,28.206,28.2297,114100.0
2014-08-12 11:00:00,35.69,35.7,35.61,35.62,87300.0,28.2297,28.2376,28.1664,28.1743,87300.0
2014-08-12 11:10:00,35.63,35.67,35.61,35.67,67000.0,28.1823,28.2139,28.1664,28.2139,67000.0
2014-08-12 11:20:00,35.67,35.7,35.65,35.7,56200.0,28.2139,28.2376,28.1981,28.2376,56200.0
2014-08-12 11:30:00,35.7,35.7,35.65,35.67,81900.0,28.2376,28.2376,28.1981,28.2139,81900.0
2014-08-12 11:40:00,35.66,35.69,35.65,35.68,57200.0,28.206,28.2297,28.1981,28.2218,57200.0
2014-08-12 11:50:00,35.68,35.7,35.67,35.69,92700.0,28.2218,28.2376,28.2139,28.2297,92700.0
2014-08-12 12:00:00,35.68,35.69,35.64,35.67,73400.0,28.2218,28.2297,28.1902,28.2139,73400.0
2014-08-12 12:10:00,35.68,35.7,35.66,35.68,37700.0,28.2218,28.2376,28.206,28.2218,37700.0
2014-08-12 12:20:00,35.69,35.7,35.67,35.68,76700.0,28.2297,28.2376,28.2139,28.2218,76700.0
2014-08-12 12:30:00,35.68,35.74,35.68,35.72,85400.0,28.2218,28.2693,28.2218,28.2534,85400.0
2014-08-12 12:40:00,35.73,35.74,35.72,35.73,78100.0,28.2613,28.2693,28.2534,28.2613,78100.0
2014-08-12 12:50:00,35.73,35.74,35.72,35.72,95400.0,28.2613,28.2693,28.2534,28.2534,95400.0
2014-08-12 13:00:00,35.72,35.74,35.72,35.74,59300.0,28.2534,28.2693,28.2534,28.2693,59300.0
2014-08-12 13:10:00,35.73,35.74,35.72,35.73,66600.0,28.2613,28.2693,28.2534,28.2613,66600.0
2014-08-12 13:20:00,35.73,35.74,35.7,35.72,63000.0,28.2613,28.2693,28.2376,28.2534,63000.0
2014-08-12 13:30:00,35.72,35.72,35.65,35.66,89300.0,28.2534,28.2534,28.1981,28.206,89300.0
2014-08-12 13:40:00,35.66,35.67,35.64,35.67,48700.0,28.206,28.2139,28.1902,28.2139,48700.0
2014-08-12 13:50:00,35.67,35.68,35.64,35.68,78700.0,28.2139,28.2218,28.1902,28.2218,78700.0
2014-08-12 14:00:00,35.68,35.68,35.61,35.61,76500.0,28.2218,28.2218,28.1664,28.1664,76500.0
2014-08-12 14:10:00,35.6,35.64,35.6,35.63,94400.0,28.1585,28.1902,28.1585,28.1823,94400.0
2014-08-12 14:20:00,35.63,35.64,35.6,35.62,85400.0,28.1823,28.1902,28.1585,28.1743,85400.0
2014-08-12 14:30:00,35.61,35.66,35.57,35.65,84900.0,28.1664,28.206,28.1348,28.1981,84900.0
2014-08-12 14:40:00,35.65,35.68,35.64,35.67,64000.0,28.1981,28.2218,28.1902,28.2139,64000.0
2014-08-12 14:50:00,35.67,35.7,35.67,35.68,129800.0,28.2139,28.2376,28.2139,28.2218,129800.0
2014-08-12 15:00:00,35.68,35.73,35.68,35.73,235300.0,28.2218,28.2613,28.2218,28.2613,235300.0
2014-08-12 15:10:00,35.73,35.75,35.71,35.72,126800.0,28.2613,28.2772,28.2455,28.2534,126800.0
2014-08-12 15:20:00,35.72,35.73,35.69,35.69,104600.0,28.2534,28.2613,28.2297,28.2297,104600.0
2014-08-12 15:30:00,35.7,35.71,35.68,35.7,298600.0,28.2376,28.2455,28.2218,28.2376,298600.0
2014-08-12 15:40:00,35.7,35.72,35.68,35.69,370700.0,28.2376,28.2534,28.2218,28.2297,370700.0
2014-08-12 15:50:00,35.68,35.69,35.66,35.67,457700.0,28.2218,28.2297,28.206,28.2139,457700.0
2014-08-13 09:30:00,35.68,35.92,35.68,35.87,277500.0,28.2218,28.4116,28.2218,28.3721,277500.0
2014-08-13 09:40:00,35.86,35.9,35.76,35.79,206500.0,28.3642,28.3958,28.2851,28.3088,206500.0
2014-08-13 09:50:00,35.78,35.84,35.76,35.76,69800.0,28.3009,28.3484,28.2851,28.2851,69800.0
2014-08-13 10:00:00,35.76,35.8,35.74,35.77,89600.0,28.2851,28.3167,28.2693,28.293,89600.0
2014-08-13 10:10:00,35.76,35.78,35.69,35.71,176300.0,28.2851,28.3009,28.2297,28.2455,176300.0
2014-08-13 10:20:00,35.71,35.76,35.7,35.73,69800.0,28.2455,28.2851,28.2376,28.2613,69800.0
2014-08-13 10:30:00,35.74,35.77,35.7,35.76,122300.0,28.2693,28.293,28.2376,28.2851,122300.0
2014-08-13 10:40:00,35.76,35.77,35.72,35.75,71700.0,28.2851,28.293,28.2534,28.2772,71700.0
2014-08-13 10:50:00,35.75,35.79,35.72,35.78,58900.0,28.2772,28.3088,28.2534,28.3009,58900.0
2014-08-13 11:00:00,35.78,35.8,35.77,35.8,122300.0,28.3009,28.3167,28.293,28.3167,122300.0
2014-08-13 11:10:00,35.8,35.83,35.77,35.79,181200.0,28.3167,28.3404,28.293,28.3088,181200.0
2014-08-13 11:20:00,35.8,35.8,35.76,35.78,58700.0,28.3167,28.3167,28.2851,28.3009,58700.0
2014-08-13 11:30:00,35.78,35.82,35.78,35.78,69500.0,28.3009,28.3325,28.3009,28.3009,69500.0
2014-08-13 11:40:00,35.79,35.82,35.78,35.82,43300.0,28.3088,28.3325,28.3009,28.3325,43300.0
2014-08-13 11:50:00,35.82,35.83,35.81,35.81,35200.0,28.3325,28.3404,28.3246,28.3246,35200.0
2014-08-13 12:00:00,35.82,35.83,35.78,35.78,62900.0,28.3325,28.3404,28.3009,28.3009,62900.0
2014-08-13 12:10:00,35.78,35.8,35.76,35.77,101100.0,28.3009,28.3167,28.2851,28.293,101100.0
2014-08-13 12:20:00,35.77,35.82,35.75,35.78,92800.0,28.293,28.3325,28.2772,28.3009,92800.0
2014-08-13 12:30:00,35.78,35.79,35.77,35.77,81100.0,28.3009,28.3088,28.293,28.293,81100.0
2014-08-13 12:40:00,35.78,35.82,35.76,35.8,50100.0,28.3009,28.3325,28.2851,28.3167,50100.0
2014-08-13 12:50:00,35.8,35.81,35.77,35.8,44200.0,28.3167,28.3246,28.293,28.3167,44200.0
2014-08-13 13:00:00,35.79,35.81,35.79,35.8,79300.0,28.3088,28.3246,28.3088,28.3167,79300.0
2014-08-13 13:10:00,35.79,35.8,35.77,35.77,78900.0,28.3088,28.3167,28.293,28.293,78900.0
2014-08-13 13:20:00,35.77,35.79,35.75,35.78,86600.0,28.293,28.3088,28.2772,28.3009,86600.0
2014-08-13 13:30:00,35.77,35.81,35.77,35.8,63000.0,28.293,28.3246,28.293,28.3167,63000.0
2014-08-13 13:40:00,35.8,35.81,35.78,35.79,166800.0,28.3167,28.3246,28.3009,28.3088,166800.0
2014-08-13 13:50:00,35.8,35.82,35.78,35.81,89000.0,28.3167,28.3325,28.3009,28.3246,89000.0
2014-08-13 14:00:00,35.81,35.82,35.76,35.78,69700.0,28.3246,28.3325,28.2851,28.3009,69700.0
2014-08-13 14:10:00,35.77,35.8,35.77,35.79,54400.0,28.293,28.3167,28.293,28.3088,54400.0
2014-08-13 14:20:00,35.78,35.79,35.72,35.73,65300.0,28.3009,28.3088,28.2534,28.2613,65300.0
2014-08-13 14:30:00,35.73,35.77,35.72,35.77,84300.0,28.2613,28.293,28.2534,28.293,84300.0
2014-08-13 14:40:00,35.77,35.77,35.72,35.73,107400.0,28.293,28.293,28.2534,28.2613,107400.0
2014-08-13 14:50:00,35.73,35.74,35.73,35.74,28200.0,28.2613,28.2693,28.2613,28.2693,28200.0
2014-08-13 15:00:00,35.74,35.74,35.7,35.72,97000.0,28.2693,28.2693,28.2376,28.2534,97000.0
2014-08-13 15:10:00,35.72,35.74,35.7,35.72,140000.0,28.2534,28.2693,28.2376,28.2534,140000.0
2014-08-13 15:20:00,35.71,35.77,35.71,35.73,81800.0,28.2455,28.293,28.2455,28.2613,81800.0
2014-08-13 15:30:00,35.73,35.77,35.73,35.77,116800.0,28.2613,28.293,28.2613,28.293,116800.0
2014-08-13 15:40:00,35.77,35.8,35.77,35.8,196600.0,28.293,28.3167,28.293,28.3167,196600.0
2014-08-13 15:50:00,35.8,35.81,35.77,35.8,636100.0,28.3167,28.3246,28.293,28.3167,636100.0
2014-08-14 09:30:00,35.79,35.9,35.74,35.83,308800.0,28.3088,28.3958,28.2693,28.3404,308800.0
2014-08-14 09:40:00,35.83,35.85,35.8,35.82,134200.0,28.3404,28.3563,28.3167,28.3325,134200.0
2014-08-14 09:50:00,35.82,35.83,35.77,35.78,91900.0,28.3325,28.3404,28.293,28.3009,91900.0
2014-08-14 10:00:00,35.79,35.81,35.77,35.78,74700.0,28.3088,28.3246,28.293,28.3009,74700.0
2014-08-14 10:10:00,35.78,35.81,35.77,35.8,86900.0,28.3009,28.3246,28.293,28.3167,86900.0
2014-08-14 10:20:00,35.8,35.84,35.8,35.83,78600.0,28.3167,28.3484,28.3167,28.3404,78600.0
2014-08-14 10:30:00,35.83,35.85,35.82,35.84,96600.0,28.3404,28.3563,28.3325,28.3484,96600.0
2014-08-14 10:40:00,35.84,35.85,35.82,35.82,54500.0,28.3484,28.3563,28.3325,28.3325,54500.0
2014-08-14 10:50:00,35.82,35.83,35.77,35.79,130200.0,28.3325,28.3404,28.293,28.3088,130200.0
2014-08-14 11:00:00,35.79,35.81,35.78,35.8,130300.0,28.3088,28.3246,28.3009,28.3167,130300.0
2014-08-14 11:10:00,35.81,35.81,35.79,35.8,69200.0,28.3246,28.3246,28.3088,28.3167,69200.0
2014-08-14 11:20:00,35.79,35.8,35.77,35.77,60200.0,28.3088,28.3167,28.293,28.293,60200.0
2014-08-14 11:30:00,35.77,35.78,35.71,35.72,90100.0,28.293,28.3009,28.2455,28.2534,90100.0
2014-08-14 11:40:00,35.72,35.75,35.71,35.73,55700.0,28.2534,28.2772,28.2455,28.2613,55700.0
2014-08-14 11:50:00,35.73,35.75,35.71,35.75,56600.0,28.2613,28.2772,28.2455,28.2772,56600.0
2014-08-14 12:00:00,35.75,35.77,35.72,35.76,119400.0,28.2772,28.293,28.2534,28.2851,119400.0
2014-08-14 12:10:00,35.76,35.78,35.76,35.77,22800.0,28.2851,28.3009,28.2851,28.293,22800.0
2014-08-14 12:20:00,35.77,35.78,35.73,35.73,219200.0,28.293,28.3009,28.2613,28.2613,219200.0
2014-08-14 12:30:00,35.73,35.74,35.68,35.69,81600.0,28.2613,28.2693,28.2218,28.2297,81600.0
2014-08-14 12:40:00,35.69,35.7,35.67,35.68,81600.0,28.2297,28.2376,28.2139,28.2218,81600.0
2014-08-14 12:50:00,35.68,35.7,35.67,35.68,47700.0,28.2218,28.2376,28.2139,28.2218,47700.0
2014-08-14 13:00:00,35.68,35.69,35.64,35.66,65100.0,28.2218,28.2297,28.1902,28.206,65100.0
2014-08-14 13:10:00,35.66,35.7,35.66,35.7,196200.0,28.206,28.2376,28.206,28.2376,196200.0
2014-08-14 13:20:00,35.7,35.71,35.68,35.71,58500.0,28.2376,28.2455,28.2218,28.2455,58500.0
2014-08-14 13:30:00,35.7,35.71,35.68,35.7,83200.0,28.2376,28.2455,28.2218,28.2376,83200.0
2014-08-14 13:40:00,35.7,35.7,35.68,35.69,63000.0,28.2376,28.2376,28.2218,28.2297,63000.0
2014-08-14 13:50:00,35.7,35.7,35.68,35.68,87600.0,28.2376,28.2376,28.2218,28.2218,87600.0
2014-08-14 14:00:00,35.69,35.7,35.66,35.7,47500.0,28.2297,28.2376,28.206,28.2376,47500.0
2014-08-14 14:10:00,35.69,35.7,35.68,35.69,52800.0,28.2297,28.2376,28.2218,28.2297,52800.0
2014-08-14 14:20:00,35.69,35.71,35.68,35.69,88600.0,28.2297,28.2455,28.2218,28.2297,88600.0
2014-08-14 14:30:00,35.69,35.72,35.69,35.7,300800.0,28.2297,28.2534,28.2297,28.2376,300800.0
2014-08-14 14:40:00,35.7,35.71,35.69,35.69,123300.0,28.2376,28.2455,28.2297,28.2297,123300.0
2014-08-14 14:50:00,35.69,35.71,35.69,35.7,200500.0,28.2297,28.2455,28.2297,28.2376,200500.0
2014-08-14 15:00:00,35.69,35.71,35.69,35.69,139200.0,28.2297,28.2455,28.2297,28.2297,139200.0
2014-08-14 15:10:00,35.7,35.71,35.69,35.69,68700.0,28.2376,28.2455,28.2297,28.2297,68700.0
2014-08-14 15:20:00,35.7,35.7,35.69,35.7,62000.0,28.2376,28.2376,28.2297,28.2376,62000.0
2014-08-14 15:30:00,35.7,35.71,35.69,35.7,101000.0,28.2376,28.2455,28.2297,28.2376,101000.0
2014-08-14 15:40:00,35.7,35.7,35.69,35.7,76100.0,28.2376,28.2376,28.2297,28.2376,76100.0
2014-08-14 15:50:00,35.7,35.7,35.69,35.69,322400.0,28.2376,28.2376,28.2297,28.2297,322400.0
2014-08-15 09:30:00,36.0,36.0,35.8,35.94,1673200.0,28.4749,28.4749,28.3167,28.4275,1673200.0
2014-08-15 09:40:00,35.93,35.93,35.86,35.88,169100.0,28.4195,28.4195,28.3642,28.38,169100.0
2014-08-15 09:50:00,35.88,35.91,35.84,35.89,267400.0,28.38,28.4037,28.3484,28.3879,267400.0
2014-08-15 10:00:00,35.89,35.94,35.87,35.87,153700.0,28.3879,28.4275,28.3721,28.3721,153700.0
2014-08-15 10:10:00,35.87,35.91,35.84,35.89,407600.0,28.3721,28.4037,28.3484,28.3879,407600.0
2014-08-15 10:20:00,35.9,35.91,35.86,35.88,267200.0,28.3958,28.4037,28.3642,28.38,267200.0
2014-08-15 10:30:00,35.89,35.91,35.87,35.88,65600.0,28.3879,28.4037,28.3721,28.38,65600.0
2014-08-15 10:40:00,35.89,35.9,35.73,35.78,168400.0,28.3879,28.3958,28.2613,28.3009,168400.0
2014-08-15 10:50:00,35.77,35.78,35.59,35.73,224600.0,28.293,28.3009,28.1506,28.2613,224600.0
2014-08-15 11:00:00,35.73,35.75,35.66,35.73,132400.0,28.2613,28.2772,28.206,28.2613,132400.0
2014-08-15 11:10:00,35.73,35.79,35.73,35.74,84300.0,28.2613,28.3088,28.2613,28.2693,84300.0
2014-08-15 11:20:00,35.73,35.73,35.67,35.68,89500.0,28.2613,28.2613,28.2139,28.2218,89500.0
2014-08-15 11:30:00,35.69,35.78,35.68,35.78,99000.0,28.2297,28.3009,28.2218,28.3009,99000.0
2014-08-15 11:40:00,35.77,35.77,35.73,35.74,60400.0,28.293,28.293,28.2613,28.2693,60400.0
2014-08-15 11:50:00,35.74,35.75,35.59,35.65,117700.0,28.2693,28.2772,28.1506,28.1981,117700.0
2014-08-15 12:00:00,35.65,35.7,35.61,35.7,86900.0,28.1981,28.2376,28.1664,28.2376,86900.0
2014-08-15 12:10:00,35.7,35.7,35.62,35.65,81600.0,28.2376,28.2376,28.1743,28.1981,81600.0
2014-08-15 12:20:00,35.65,35.75,35.61,35.75,82700.0,28.1981,28.2772,28.1664,28.2772,82700.0
2014-08-15 12:30:00,35.75,35.76,35.68,35.73,79100.0,28.2772,28.2851,28.2218,28.2613,79100.0
2014-08-15 12:40:00,35.73,35.74,35.69,35.7,64500.0,28.2613,28.2693,28.2297,28.2376,64500.0
2014-08-15 12:50:00,35.7,35.71,35.67,35.68,96400.0,28.2376,28.2455,28.2139,28.2218,96400.0
2014-08-15 13:00:00,35.67,35.69,35.62,35.68,60500.0,28.2139,28.2297,28.1743,28.2218,60500.0
2014-08-15 13:10:00,35.68,35.71,35.68,35.7,54200.0,28.2218,28.2455,28.2218,28.2376,54200.0
2014-08-15 13:20:00,35.69,35.71,35.68,35.7,60500.0,28.2297,28.2455,28.2218,28.2376,60500.0
2014-08-15 13:30:00,35.7,35.71,35.65,35.67,74300.0,28.2376,28.2455,28.1981,28.2139,74300.0
2014-08-15 13:40:00,35.68,35.7,35.67,35.67,47100.0,28.2218,28.2376,28.2139,28.2139,47100.0
2014-08-15 13:50:00,35.67,35.68,35.62,35.66,101400.0,28.2139,28.2218,28.1743,28.206,101400.0
2014-08-15 14:00:00,35.66,35.7,35.66,35.69,62200.0,28.206,28.2376,28.206,28.2297,62200.0
2014-08-15 14:10:00,35.69,35.71,35.68,35.7,58200.0,28.2297,28.2455,28.2218,28.2376,58200.0
2014-08-15 14:20:00,35.7,35.79,35.7,35.76,81900.0,28.2376,28.3088,28.2376,28.2851,81900.0
2014-08-15 14:30:00,35.77,35.79,35.76,35.76,82600.0,28.293,28.3088,28.2851,28.2851,82600.0
2014-08-15 14:40:00,35.76,35.82,35.76,35.8,70400.0,28.2851,28.3325,28.2851,28.3167,70400.0
2014-08-15 14:50:00,35.8,35.8,35.77,35.77,73700.0,28.3167,28.3167,28.293,28.293,73700.0
2014-08-15 15:00:00,35.77,35.78,35.73,35.73,194000.0,28.293,28.3009,28.2613,28.2613,194000.0
2014-08-15 15:10:00,35.74,35.76,35.73,35.75,103800.0,28.2693,28.2851,28.2613,28.2772,103800.0
2014-08-15 15:20:00,35.75,35.76,35.73,35.74,427800.0,28.2772,28.2851,28.2613,28.2693,427800.0
2014-08-15 15:30:00,35.74,35.77,35.74,35.76,333500.0,28.2693,28.293,28.2693,28.2851,333500.0
2014-08-15 15:40:00,35.75,35.81,35.75,35.8,222800.0,28.2772,28.3246,28.2772,28.3167,222800.0
2014-08-15 15:50:00,35.8,35.82,35.77,35.78,606100.0,28.3167,28.3325,28.293,28.3009,606100.0
2014-08-18 09:30:00,35.89,36.08,35.86,35.94,180200.0,28.3879,28.5382,28.3642,28.4275,180200.0
2014-08-18 09:40:00,35.94,35.95,35.89,35.9,128000.0,28.4275,28.4354,28.3879,28.3958,128000.0
2014-08-18 09:50:00,35.9,35.92,35.88,35.91,127000.0,28.3958,28.4116,28.38,28.4037,127000.0
2014-08-18 10:00:00,35.92,35.95,35.92,35.94,76700.0,28.4116,28.4354,28.4116,28.4275,76700.0
2014-08-18 10:10:00,35.94,35.95,35.87,35.9,294700.0,28.4275,28.4354,28.3721,28.3958,294700.0
2014-08-18 10:20:00,35.9,35.95,35.89,35.91,161200.0,28.3958,28.4354,28.3879,28.4037,161200.0
2014-08-18 10:30:00,35.91,35.95,35.89,35.94,163300.0,28.4037,28.4354,28.3879,28.4275,163300.0
2014-08-18 10:40:00,35.94,35.95,35.91,35.92,170600.0,28.4275,28.4354,28.4037,28.4116,170600.0
2014-08-18 10:50:00,35.93,35.94,35.91,35.94,89500.0,28.4195,28.4275,28.4037,28.4275,89500.0
2014-08-18 11:00:00,35.94,35.97,35.93,35.96,89600.0,28.4275,28.4512,28.4195,28.4433,89600.0
2014-08-18 11:10:00,35.96,35.97,35.94,35.95,113700.0,28.4433,28.4512,28.4275,28.4354,113700.0
2014-08-18 11:20:00,35.95,35.96,35.93,35.94,82500.0,28.4354,28.4433,28.4195,28.4275,82500.0
2014-08-18 11:30:00,35.95,35.96,35.92,35.94,109100.0,28.4354,28.4433,28.4116,28.4275,109100.0
2014-08-18 11:40:00,35.94,35.94,35.92,35.93,126100.0,28.4275,28.4275,28.4116,28.4195,126100.0
2014-08-18 11:50:00,35.93,35.96,35.87,35.94,162500.0,28.4195,28.4433,28.3721,28.4275,162500.0
2014-08-18 12:00:00,35.94,35.97,35.93,35.96,121500.0,28.4275,28.4512,28.4195,28.4433,121500.0
2014-08-18 12:10:00,35.96,35.98,35.96,35.98,17100.0,28.4433,28.4591,28.4433,28.4591,17100.0
2014-08-18 12:20:00,35.97,36.0,35.96,36.0,36300.0,28.4512,28.4749,28.4433,28.4749,36300.0
2014-08-18 12:30:00,35.99,36.01,35.97,36.01,63100.0,28.467,28.4828,28.4512,28.4828,63100.0
2014-08-18 12:40:00,36.01,36.02,36.0,36.0,41300.0,28.4828,28.4907,28.4749,28.4749,41300.0
2014-08-18 12:50:00,36.01,36.04,35.99,36.02,55800.0,28.4828,28.5065,28.467,28.4907,55800.0
2014-08-18 13:00:00,36.02,36.05,36.0,36.02,99800.0,28.4907,28.5145,28.4749,28.4907,99800.0
2014-08-18 13:10:00,36.02,36.06,36.02,36.06,56800.0,28.4907,28.5224,28.4907,28.5224,56800.0
2014-08-18 13:20:00,36.06,36.06,36.02,36.03,50600.0,28.5224,28.5224,28.4907,28.4986,50600.0
2014-08-18 13:30:00,36.04,36.05,36.01,36.02,127600.0,28.5065,28.5145,28.4828,28.4907,127600.0
2014-08-18 13:40:00,36.02,36.03,36.01,36.02,87700.0,28.4907,28.4986,28.4828,28.4907,87700.0
2014-08-18 13:50:00,36.02,36.03,35.99,36.03,118600.0,28.4907,28.4986,28.467,28.4986,118600.0
2014-08-18 14:00:00,36.03,36.04,36.0,36.01,93600.0,28.4986,28.5065,28.4749,28.4828,93600.0
2014-08-18 14:10:00,36.02,36.02,35.99,35.99,32900.0,28.4907,28.4907,28.467,28.467,32900.0
2014-08-18 14:20:00,35.99,36.0,35.97,35.98,90200.0,28.467,28.4749,28.4512,28.4591,90200.0
2014-08-18 14:30:00,35.98,35.98,35.97,35.98,73200.0,28.4591,28.4591,28.4512,28.4591,73200.0
2014-08-18 14:40:00,35.98,36.0,35.98,36.0,117700.0,28.4591,28.4749,28.4591,28.4749,117700.0
2014-08-18 14:50:00,36.0,36.0,35.97,36.0,166000.0,28.4749,28.4749,28.4512,28.4749,166000.0
2014-08-18 15:00:00,36.0,36.01,35.99,36.0,124700.0,28.4749,28.4828,28.467,28.4749,124700.0
2014-08-18 15:10:00,36.0,36.01,35.99,36.01,193800.0,28.4749,28.4828,28.467,28.4828,193800.0
2014-08-18 15:20:00,36.01,36.01,35.99,36.01,153500.0,28.4828,28.4828,28.467,28.4828,153500.0
2014-08-18 15:30:00,36.01,36.01,35.94,35.97,549800.0,28.4828,28.4828,28.4275,28.4512,549800.0
2014-08-18 15:40:00,35.97,36.01,35.97,36.0,223400.0,28.4512,28.4828,28.4512,28.4749,223400.0
2014-08-18 15:50:00,36.0,36.05,36.0,36.04,416500.0,28.4749,28.5145,28.4749,28.5065,416500.0
2014-08-19 09:30:00,36.02,36.1,35.9,35.91,211200.0,28.4907,28.554,28.3958,28.4037,211200.0
2014-08-19 09:40:00,35.92,35.92,35.81,35.87,116200.0,28.4116,28.4116,28.3246,28.3721,116200.0
2014-08-19 09:50:00,35.87,35.92,35.85,35.91,83500.0,28.3721,28.4116,28.3563,28.4037,83500.0
2014-08-19 10:00:00,35.92,36.02,35.91,36.01,91600.0,28.4116,28.4907,28.4037,28.4828,91600.0
2014-08-19 10:10:00,36.01,36.07,36.01,36.05,89500.0,28.4828,28.5303,28.4828,28.5145,89500.0
2014-08-19 10:20:00,36.06,36.1,36.04,36.09,92200.0,28.5224,28.554,28.5065,28.5461,92200.0
2014-08-19 10:30:00,36.08,36.13,36.07,36.12,106200.0,28.5382,28.5777,28.5303,28.5698,106200.0
2014-08-19 10:40:00,36.12,36.17,36.11,36.17,115800.0,28.5698,28.6094,28.5619,28.6094,115800.0
2014-08-19 10:50:00,36.17,36.19,36.15,36.19,65400.0,28.6094,28.6252,28.5936,28.6252,65400.0
2014-08-19 11:00:00,36.19,36.23,36.16,36.23,89800.0,28.6252,28.6568,28.6015,28.6568,89800.0
2014-08-19 11:10:00,36.23,36.26,36.2,36.2,56000.0,28.6568,28.6806,28.6331,28.6331,56000.0
2014-08-19 11:20:00,36.2,36.22,36.19,36.19,31100.0,28.6331,28.6489,28.6252,28.6252,31100.0
2014-08-19 11:30:00,36.19,36.2,36.15,36.19,52100.0,28.6252,28.6331,28.5936,28.6252,52100.0
2014-08-19 11:40:00,36.18,36.21,36.16,36.2,166500.0,28.6173,28.641,28.6015,28.6331,166500.0
2014-08-19 11:50:00,36.21,36.25,36.2,36.24,91000.0,28.641,28.6727,28.6331,28.6647,91000.0
2014-08-19 12:00:00,36.23,36.25,36.22,36.25,52100.0,28.6568,28.6727,28.6489,28.6727,52100.0
2014-08-19 12:10:00,36.25,36.27,36.24,36.27,72000.0,28.6727,28.6885,28.6647,28.6885,72000.0
2014-08-19 12:20:00,36.27,36.34,36.26,36.32,201700.0,28.6885,28.7438,28.6806,28.728,201700.0
2014-08-19 12:30:00,36.32,36.34,36.31,36.32,85100.0,28.728,28.7438,28.7201,28.728,85100.0
2014-08-19 12:40:00,36.32,36.34,36.31,36.32,100100.0,28.728,28.7438,28.7201,28.728,100100.0
2014-08-19 12:50:00,36.33,36.34,36.28,36.33,76000.0,28.7359,28.7438,28.6964,28.7359,76000.0
2014-08-19 13:00:00,36.33,36.33,36.3,36.31,74000.0,28.7359,28.7359,28.7122,28.7201,74000.0
2014-08-19 13:10:00,36.32,36.32,36.27,36.3,92000.0,28.728,28.728,28.6885,28.7122,92000.0
2014-08-19 13:20:00,36.3,36.31,36.27,36.29,88000.0,28.7122,28.7201,28.6885,28.7043,88000.0
2014-08-19 13:30:00,36.29,36.29,36.24,36.27,135500.0,28.7043,28.7043,28.6647,28.6885,135500.0
2014-08-19 13:40:00,36.27,36.3,36.26,36.27,67800.0,28.6885,28.7122,28.6806,28.6885,67800.0
2014-08-19 13:50:00,36.26,36.28,36.25,36.27,77800.0,28.6806,28.6964,28.6727,28.6885,77800.0
2014-08-19 14:00:00,36.26,36.29,36.24,36.27,105400.0,28.6806,28.7043,28.6647,28.6885,105400.0
2014-08-19 14:10:00,36.27,36.27,36.23,36.27,77700.0,28.6885,28.6885,28.6568,28.6885,77700.0
2014-08-19 14:20:00,36.26,36.28,36.23,36.24,110200.0,28.6806,28.6964,28.6568,28.6647,110200.0
2014-08-19 14:30:00,36.24,36.25,36.21,36.23,51100.0,28.6647,28.6727,28.641,28.6568,51100.0
2014-08-19 14:40:00,36.23,36.23,36.18,36.18,68300.0,28.6568,28.6568,28.6173,28.6173,68300.0
2014-08-19 14:50:00,36.18,36.22,36.17,36.22,93800.0,28.6173,28.6489,28.6094,28.6489,93800.0
2014-08-19 15:00:00,36.22,36.22,36.2,36.21,52900.0,28.6489,28.6489,28.6331,28.641,52900.0
2014-08-19 15:10:00,36.21,36.22,36.2,36.2,140900.0,28.641,28.6489,28.6331,28.6331,140900.0
2014-08-19 15:20:00,36.2,36.2,36.18,36.19,85800.0,28.6331,28.6331,28.6173,28.6252,85800.0
2014-08-19 15:30:00,36.19,36.2,36.16,36.16,214700.0,28.6252,28.6331,28.6015,28.6015,214700.0
2014-08-19 15:40:00,36.16,36.18,36.15,36.16,186200.0,28.6015,28.6173,28.5936,28.6015,186200.0
2014-08-19 15:50:00,36.16,36.19,36.15,36.16,548900.0,28.6015,28.6252,28.5936,28.6015,548900.0
2014-08-20 09:30:00,36.25,36.29,36.1,36.26,273200.0,28.6727,28.7043,28.554,28.6806,273200.0
2014-08-20 09:40:00,36.27,36.28,36.15,36.18,243900.0,28.6885,28.6964,28.5936,28.6173,243900.0
2014-08-20 09:50:00,36.18,36.2,36.07,36.08,180900.0,28.6173,28.6331,28.5303,28.5382,180900.0
2014-08-20 10:00:00,36.07,36.17,36.06,36.17,107700.0,28.5303,28.6094,28.5224,28.6094,107700.0
2014-08-20 10:10:00,36.17,36.21,36.16,36.2,105900.0,28.6094,28.641,28.6015,28.6331,105900.0
2014-08-20 10:20:00,36.21,36.21,36.18,36.2,71500.0,28.641,28.641,28.6173,28.6331,71500.0
2014-08-20 10:30:00,36.19,36.2,36.15,36.16,96500.0,28.6252,28.6331,28.5936,28.6015,96500.0
2014-08-20 10:40:00,36.16,36.17,36.11,36.14,58500.0,28.6015,28.6094,28.5619,28.5856,58500.0
2014-08-20 10:50:00,36.14,36.18,36.13,36.17,97900.0,28.5856,28.6173,28.5777,28.6094,97900.0
2014-08-20 11:00:00,36.16,36.18,36.16,36.17,37600.0,28.6015,28.6173,28.6015,28.6094,37600.0
2014-08-20 11:10:00,36.17,36.2,36.17,36.2,33600.0,28.6094,28.6331,28.6094,28.6331,33600.0
2014-08-20 11:20:00,36.2,36.22,36.17,36.17,75200.0,28.6331,28.6489,28.6094,28.6094,75200.0
2014-08-20 11:30:00,36.18,36.18,36.17,36.17,30300.0,28.6173,28.6173,28.6094,28.6094,30300.0
2014-08-20 11:40:00,36.17,36.18,36.12,36.12,82300.0,28.6094,28.6173,28.5698,28.5698,82300.0
2014-08-20 11:50:00,36.13,36.14,36.12,36.13,43300.0,28.5777,28.5856,28.5698,28.5777,43300.0
2014-08-20 12:00:00,36.13,36.16,36.11,36.15,70700.0,28.5777,28.6015,28.5619,28.5936,70700.0
2014-08-20 12:10:00,36.15,36.15,36.12,36.13,20500.0,28.5936,28.5936,28.5698,28.5777,20500.0
2014-08-20 12:20:00,36.12,36.16,36.12,36.16,37400.0,28.5698,28.6015,28.5698,28.6015,37400.0
2014-08-20 12:30:00,36.16,36.16,36.14,36.14,38600.0,28.6015,28.6015,28.5856,28.5856,38600.0
2014-08-20 12:40:00,36.15,36.15,36.12,36.13,21500.0,28.5936,28.5936,28.5698,28.5777,21500.0
2014-08-20 12:50:00,36.12,36.13,36.12,36.12,20000.0,28.5698,28.5777,28.5698,28.5698,20000.0
2014-08-20 13:00:00,36.12,36.13,36.12,36.12,16000.0,28.5698,28.5777,28.5698,28.5698,16000.0
2014-08-20 13:10:00,36.13,36.18,36.12,36.18,51700.0,28.5777,28.6173,28.5698,28.6173,51700.0
2014-08-20 13:20:00,36.18,36.18,36.14,36.14,53400.0,28.6173,28.6173,28.5856,28.5856,53400.0
2014-08-20 13:30:00,36.14,36.19,36.14,36.19,52900.0,28.5856,28.6252,28.5856,28.6252,52900.0
2014-08-20 13:40:00,36.19,36.2,36.17,36.18,57200.0,28.6252,28.6331,28.6094,28.6173,57200.0
2014-08-20 13:50:00,36.18,36.2,36.17,36.2,41700.0,28.6173,28.6331,28.6094,28.6331,41700.0
2014-08-20 14:00:00,36.19,36.2,36.11,36.14,149700.0,28.6252,28.6331,28.5619,28.5856,149700.0
2014-08-20 14:10:00,36.15,36.16,36.08,36.1,67100.0,28.5936,28.6015,28.5382,28.554,67100.0
2014-08-20 14:20:00,36.11,36.15,36.1,36.14,54100.0,28.5619,28.5936,28.554,28.5856,54100.0
2014-08-20 14:30:00,36.14,36.2,36.14,36.18,54800.0,28.5856,28.6331,28.5856,28.6173,54800.0
2014-08-20 14:40:00,36.18,36.22,36.17,36.21,61600.0,28.6173,28.6489,28.6094,28.641,61600.0
2014-08-20 14:50:00,36.21,36.24,36.2,36.22,71800.0,28.641,28.6647,28.6331,28.6489,71800.0
2014-08-20 15:00:00,36.22,36.25,36.21,36.23,83900.0,28.6489,28.6727,28.641,28.6568,83900.0
2014-08-20 15:10:00,36.23,36.25,36.22,36.24,71900.0,28.6568,28.6727,28.6489,28.6647,71900.0
2014-08-20 15:20:00,36.23,36.26,36.22,36.22,91400.0,28.6568,28.6806,28.6489,28.6489,91400.0
2014-08-20 15:30:00,36.23,36.25,36.22,36.25,74700.0,28.6568,28.6727,28.6489,28.6727,74700.0
2014-08-20 15:40:00,36.24,36.25,36.19,36.2,137400.0,28.6647,28.6727,28.6252,28.6331,137400.0
2014-08-20 15:50:00,36.2,36.23,36.17,36.19,350600.0,28.6331,28.6568,28.6094,28.6252,350600.0
2014-08-21 09:30:00,36.23,36.34,36.17,36.23,120000.0,28.6568,28.7438,28.6094,28.6568,120000.0
2014-08-21 09:40:00,36.23,36.25,36.2,36.24,54300.0,28.6568,28.6727,28.6331,28.6647,54300.0
2014-08-21 09:50:00,36.24,36.26,36.21,36.26,46300.0,28.6647,28.6806,28.641,28.6806,46300.0
2014-08-21 10:00:00,36.27,36.3,36.21,36.23,55200.0,28.6885,28.7122,28.641,28.6568,55200.0
2014-08-21 10:10:00,36.22,36.26,36.22,36.26,71900.0,28.6489,28.6806,28.6489,28.6806,71900.0
2014-08-21 10:20:00,36.25,36.28,36.24,36.24,50300.0,28.6727,28.6964,28.6647,28.6647,50300.0
2014-08-21 10:30:00,36.25,36.35,36.24,36.35,48200.0,28.6727,28.7517,28.6647,28.7517,48200.0
2014-08-21 10:40:00,36.35,36.35,36.3,36.3,54100.0,28.7517,28.7517,28.7122,28.7122,54100.0
2014-08-21 10:50:00,36.3,36.35,36.3,36.33,51100.0,28.7122,28.7517,28.7122,28.7359,51100.0
2014-08-21 11:00:00,36.33,36.33,36.28,36.29,48400.0,28.7359,28.7359,28.6964,28.7043,48400.0
2014-08-21 11:10:00,36.29,36.31,36.27,36.31,44900.0,28.7043,28.7201,28.6885,28.7201,44900.0
2014-08-21 11:20:00,36.3,36.3,36.27,36.29,37000.0,28.7122,28.7122,28.6885,28.7043,37000.0
2014-08-21 11:30:00,36.28,36.31,36.27,36.27,40800.0,28.6964,28.7201,28.6885,28.6885,40800.0
2014-08-21 11:40:00,36.28,36.3,36.27,36.27,27800.0,28.6964,28.7122,28.6885,28.6885,27800.0
2014-08-21 11:50:00,36.27,36.29,36.27,36.28,45600.0,28.6885,28.7043,28.6885,28.6964,45600.0
2014-08-21 12:00:00,36.27,36.29,36.26,36.27,42400.0,28.6885,28.7043,28.6806,28.6885,42400.0
2014-08-21 12:10:00,36.28,36.28,36.24,36.24,42500.0,28.6964,28.6964,28.6647,28.6647,42500.0
2014-08-21 12:20:00,36.24,36.25,36.22,36.22,30400.0,28.6647,28.6727,28.6489,28.6489,30400.0
2014-08-21 12:30:00,36.22,36.24,36.22,36.23,20600.0,28.6489,28.6647,28.6489,28.6568,20600.0
2014-08-21 12:40:00,36.24,36.26,36.21,36.21,72100.0,28.6647,28.6806,28.641,28.641,72100.0
2014-08-21 12:50:00,36.22,36.22,36.19,36.2,28000.0,28.6489,28.6489,28.6252,28.6331,28000.0
2014-08-21 13:00:00,36.2,36.24,36.2,36.23,97300.0,28.6331,28.6647,28.6331,28.6568,97300.0
2014-08-21 13:10:00,36.23,36.25,36.22,36.23,30100.0,28.6568,28.6727,28.6489,28.6568,30100.0
2014-08-21 13:20:00,36.23,36.25,36.22,36.24,31900.0,28.6568,28.6727,28.6489,28.6647,31900.0
2014-08-21 13:30:00,36.23,36.24,36.21,36.22,32700.0,28.6568,28.6647,28.641,28.6489,32700.0
2014-08-21 13:40:00,36.22,36.24,36.21,36.23,20800.0,28.6489,28.6647,28.641,28.6568,20800.0
2014-08-21 13:50:00,36.23,36.24,36.22,36.24,38800.0,28.6568,28.6647,28.6489,28.6647,38800.0
2014-08-21 14:00:00,36.23,36.25,36.22,36.22,25900.0,28.6568,28.6727,28.6489,28.6489,25900.0
2014-08-21 14:10:00,36.23,36.23,36.21,36.23,41700.0,28.6568,28.6568,28.641,28.6568,41700.0
2014-08-21 14:20:00,36.22,36.24,36.22,36.22,26900.0,28.6489,28.6647,28.6489,28.6489,26900.0
2014-08-21 14:30:00,36.22,36.23,36.21,36.21,41400.0,28.6489,28.6568,28.641,28.641,41400.0
2014-08-21 14:40:00,36.22,36.23,36.21,36.22,28400.0,28.6489,28.6568,28.641,28.6489,28400.0
2014-08-21 14:50:00,36.23,36.24,36.21,36.22,37100.0,28.6568,28.6647,28.641,28.6489,37100.0
2014-08-21 15:00:00,36.23,36.24,36.22,36.22,31100.0,28.6568,28.6647,28.6489,28.6489,31100.0
2014-08-21 15:10:00,36.22,36.24,36.2,36.2,120700.0,28.6489,28.6647,28.6331,28.6331,120700.0
2014-08-21 15:20:00,36.2,36.21,36.19,36.2,35100.0,28.6331,28.641,28.6252,28.6331,35100.0
2014-08-21 15:30:00,36.2,36.21,36.15,36.16,100700.0,28.6331,28.641,28.5936,28.6015,100700.0
2014-08-21 15:40:00,36.16,36.2,36.16,36.16,127500.0,28.6015,28.6331,28.6015,28.6015,127500.0
2014-08-21 15:50:00,36.17,36.19,36.13,36.15,407700.0,28.6094,28.6252,28.5777,28.5936,407700.0
2014-08-22 09:30:00,36.06,36.19,35.99,36.08,282500.0,28.5224,28.6252,28.467,28.5382,282500.0
2014-08-22 09:40:00,36.08,36.11,36.03,36.06,105200.0,28.5382,28.5619,28.4986,28.5224,105200.0
2014-08-22 09:50:00,36.07,36.08,36.04,36.06,75500.0,28.5303,28.5382,28.5065,28.5224,75500.0
2014-08-22 10:00:00,36.06,36.07,36.02,36.02,95500.0,28.5224,28.5303,28.4907,28.4907,95500.0
2014-08-22 10:10:00,36.02,36.05,35.97,35.98,121400.0,28.4907,28.5145,28.4512,28.4591,121400.0
2014-08-22 10:20:00,35.98,35.98,35.94,35.98,49700.0,28.4591,28.4591,28.4275,28.4591,49700.0
2014-08-22 10:30:00,35.97,36.02,35.95,35.95,71700.0,28.4512,28.4907,28.4354,28.4354,71700.0
2014-08-22 10:40:00,35.96,35.97,35.93,35.95,159800.0,28.4433,28.4512,28.4195,28.4354,159800.0
2014-08-22 10:50:00,35.95,35.95,35.86,35.88,131100.0,28.4354,28.4354,28.3642,28.38,131100.0
2014-08-22 11:00:00,35.88,35.93,35.83,35.91,77300.0,28.38,28.4195,28.3404,28.4037,77300.0
2014-08-22 11:10:00,35.91,35.91,35.87,35.87,65800.0,28.4037,28.4037,28.3721,28.3721,65800.0
2014-08-22 11:20:00,35.87,35.95,35.86,35.94,53100.0,28.3721,28.4354,28.3642,28.4275,53100.0
2014-08-22 11:30:00,35.93,35.96,35.9,35.91,46200.0,28.4195,28.4433,28.3958,28.4037,46200.0
2014-08-22 11:40:00,35.91,35.92,35.88,35.88,38000.0,28.4037,28.4116,28.38,28.38,38000.0
2014-08-22 11:50:00,35.89,35.94,35.89,35.92,56500.0,28.3879,28.4275,28.3879,28.4116,56500.0
2014-08-22 12:00:00,35.92,35.95,35.91,35.94,63800.0,28.4116,28.4354,28.4037,28.4275,63800.0
2014-08-22 12:10:00,35.94,35.98,35.92,35.96,33100.0,28.4275,28.4591,28.4116,28.4433,33100.0
2014-08-22 12:20:00,35.97,36.02,35.95,36.0,48200.0,28.4512,28.4907,28.4354,28.4749,48200.0
2014-08-22 12:30:00,36.0,36.02,35.97,35.97,74800.0,28.4749,28.4907,28.4512,28.4512,74800.0
2014-08-22 12:40:00,35.97,35.98,35.97,35.97,17200.0,28.4512,28.4591,28.4512,28.4512,17200.0
2014-08-22 12:50:00,35.98,36.0,35.97,35.98,46800.0,28.4591,28.4749,28.4512,28.4591,46800.0
2014-08-22 13:00:00,35.99,36.01,35.98,36.0,36100.0,28.467,28.4828,28.4591,28.4749,36100.0
2014-08-22 13:10:00,36.0,36.02,35.99,36.01,37300.0,28.4749,28.4907,28.467,28.4828,37300.0
2014-08-22 13:20:00,36.0,36.03,36.0,36.01,37100.0,28.4749,28.4986,28.4749,28.4828,37100.0
2014-08-22 13:30:00,36.02,36.04,36.0,36.01,34500.0,28.4907,28.5065,28.4749,28.4828,34500.0
2014-08-22 13:40:00,36.01,36.04,36.01,36.01,25000.0,28.4828,28.5065,28.4828,28.4828,25000.0
2014-08-22 13:50:00,36.02,36.02,35.95,35.97,98800.0,28.4907,28.4907,28.4354,28.4512,98800.0
2014-08-22 14:00:00,35.97,35.97,35.91,35.93,108900.0,28.4512,28.4512,28.4037,28.4195,108900.0
2014-08-22 14:10:00,35.93,35.97,35.91,35.96,174400.0,28.4195,28.4512,28.4037,28.4433,174400.0
2014-08-22 14:20:00,35.96,35.97,35.93,35.94,36200.0,28.4433,28.4512,28.4195,28.4275,36200.0
2014-08-22 14:30:00,35.93,35.93,35.88,35.9,68400.0,28.4195,28.4195,28.38,28.3958,68400.0
2014-08-22 14:40:00,35.9,35.92,35.88,35.91,40700.0,28.3958,28.4116,28.38,28.4037,40700.0
2014-08-22 14:50:00,35.9,35.93,35.88,35.88,75800.0,28.3958,28.4195,28.38,28.38,75800.0
2014-08-22 15:00:00,35.88,35.91,35.87,35.9,52900.0,28.38,28.4037,28.3721,28.3958,52900.0
2014-08-22 15:10:00,35.9,35.93,35.88,35.92,85100.0,28.3958,28.4195,28.38,28.4116,85100.0
2014-08-22 15:20:00,35.91,35.93,35.9,35.91,51400.0,28.4037,28.4195,28.3958,28.4037,51400.0
2014-08-22 15:30:00,35.91,35.91,35.85,35.86,114200.0,28.4037,28.4037,28.3563,28.3642,114200.0
2014-08-22 15:40:00,35.86,35.87,35.8,35.83,138800.0,28.3642,28.3721,28.3167,28.3404,138800.0
2014-08-22 15:50:00,35.82,35.88,35.82,35.86,260000.0,28.3325,28.38,28.3325,28.3642,260000.0
2014-08-25 09:30:00,36.16,36.2,36.0,36.09,205000.0,28.6015,28.6331,28.4749,28.5461,205000.0
2014-08-25 09:40:00,36.09,36.13,36.09,36.1,82600.0,28.5461,28.5777,28.5461,28.554,82600.0
2014-08-25 09:50:00,36.11,36.14,36.1,36.14,29500.0,28.5619,28.5856,28.554,28.5856,29500.0
2014-08-25 10:00:00,36.14,36.16,36.1,36.16,70200.0,28.5856,28.6015,28.554,28.6015,70200.0
2014-08-25 10:10:00,36.16,36.17,36.12,36.15,78800.0,28.6015,28.6094,28.5698,28.5936,78800.0
2014-08-25 10:20:00,36.14,36.15,36.08,36.08,73900.0,28.5856,28.5936,28.5382,28.5382,73900.0
2014-08-25 10:30:00,36.08,36.08,36.04,36.08,66900.0,28.5382,28.5382,28.5065,28.5382,66900.0
2014-08-25 10:40:00,36.08,36.16,36.08,36.13,118900.0,28.5382,28.6015,28.5382,28.5777,118900.0
2014-08-25 10:50:00,36.13,36.15,36.12,36.12,96600.0,28.5777,28.5936,28.5698,28.5698,96600.0
2014-08-25 11:00:00,36.12,36.17,36.12,36.13,75800.0,28.5698,28.6094,28.5698,28.5777,75800.0
2014-08-25 11:10:00,36.13,36.18,36.12,36.17,45900.0,28.5777,28.6173,28.5698,28.6094,45900.0
2014-08-25 11:20:00,36.16,36.18,36.14,36.18,55000.0,28.6015,28.6173,28.5856,28.6173,55000.0
2014-08-25 11:30:00,36.17,36.2,36.15,36.19,139100.0,28.6094,28.6331,28.5936,28.6252,139100.0
2014-08-25 11:40:00,36.2,36.22,36.2,36.21,46900.0,28.6331,28.6489,28.6331,28.641,46900.0
2014-08-25 11:50:00,36.2,36.21,36.16,36.19,52100.0,28.6331,28.641,28.6015,28.6252,52100.0
2014-08-25 12:00:00,36.19,36.21,36.17,36.17,53900.0,28.6252,28.641,28.6094,28.6094,53900.0
2014-08-25 12:10:00,36.17,36.19,36.13,36.15,59800.0,28.6094,28.6252,28.5777,28.5936,59800.0
2014-08-25 12:20:00,36.14,36.17,36.11,36.12,89100.0,28.5856,28.6094,28.5619,28.5698,89100.0
2014-08-25 12:30:00,36.13,36.13,36.07,36.09,55800.0,28.5777,28.5777,28.5303,28.5461,55800.0
2014-08-25 12:40:00,36.09,36.1,36.05,36.08,40700.0,28.5461,28.554,28.5145,28.5382,40700.0
2014-08-25 12:50:00,36.07,36.07,36.02,36.04,53900.0,28.5303,28.5303,28.4907,28.5065,53900.0
2014-08-25 13:00:00,36.05,36.05,36.01,36.02,50700.0,28.5145,28.5145,28.4828,28.4907,50700.0
2014-08-25 13:10:00,36.01,36.05,36.01,36.03,41100.0,28.4828,28.5145,28.4828,28.4986,41100.0
2014-08-25 13:20:00,36.04,36.06,36.03,36.06,19600.0,28.5065,28.5224,28.4986,28.5224,19600.0
2014-08-25 13:30:00,36.06,36.06,36.03,36.04,29300.0,28.5224,28.5224,28.4986,28.5065,29300.0
2014-08-25 13:40:00,36.03,36.06,36.03,36.06,32200.0,28.4986,28.5224,28.4986,28.5224,32200.0
2014-08-25 13:50:00,36.06,36.09,36.05,36.07,46000.0,28.5224,28.5461,28.5145,28.5303,46000.0
2014-08-25 14:00:00,36.08,36.1,36.06,36.09,83400.0,28.5382,28.554,28.5224,28.5461,83400.0
2014-08-25 14:10:00,36.09,36.16,36.09,36.15,90700.0,28.5461,28.6015,28.5461,28.5936,90700.0
2014-08-25 14:20:00,36.15,36.16,36.12,36.13,49400.0,28.5936,28.6015,28.5698,28.5777,49400.0
2014-08-25 14:30:00,36.14,36.14,36.11,36.14,39900.0,28.5856,28.5856,28.5619,28.5856,39900.0
2014-08-25 14:40:00,36.14,36.14,36.12,36.12,24000.0,28.5856,28.5856,28.5698,28.5698,24000.0
2014-08-25 14:50:00,36.13,36.16,36.12,36.16,53600.0,28.5777,28.6015,28.5698,28.6015,53600.0
2014-08-25 15:00:00,36.15,36.17,36.13,36.14,76500.0,28.5936,28.6094,28.5777,28.5856,76500.0
2014-08-25 15:10:00,36.13,36.14,36.09,36.09,53700.0,28.5777,28.5856,28.5461,28.5461,53700.0
2014-08-25 15:20:00,36.1,36.11,36.08,36.11,105600.0,28.554,28.5619,28.5382,28.5619,105600.0
2014-08-25 15:30:00,36.11,36.14,36.1,36.14,110000.0,28.5619,28.5856,28.554,28.5856,110000.0
2014-08-25 15:40:00,36.14,36.16,36.13,36.14,54800.0,28.5856,28.6015,28.5777,28.5856,54800.0
2014-08-25 15:50:00,36.15,36.17,36.12,36.16,280600.0,28.5936,28.6094,28.5698,28.6015,280600.0
2014-08-26 09:30:00,36.13,36.26,36.09,36.25,166100.0,28.5777,28.6806,28.5461,28.6727,166100.0
2014-08-26 09:40:00,36.24,36.25,36.19,36.19,62900.0,28.6647,28.6727,28.6252,28.6252,62900.0
2014-08-26 09:50:00,36.2,36.22,36.17,36.18,49800.0,28.6331,28.6489,28.6094,28.6173,49800.0
2014-08-26 10:00:00,36.18,36.21,36.13,36.14,78500.0,28.6173,28.641,28.5777,28.5856,78500.0
2014-08-26 10:10:00,36.14,36.16,36.13,36.14,45200.0,28.5856,28.6015,28.5777,28.5856,45200.0
2014-08-26 10:20:00,36.14,36.14,36.11,36.11,57600.0,28.5856,28.5856,28.5619,28.5619,57600.0
2014-08-26 10:30:00,36.12,36.12,36.04,36.08,54400.0,28.5698,28.5698,28.5065,28.5382,54400.0
2014-08-26 10:40:00,36.08,36.13,36.07,36.11,54600.0,28.5382,28.5777,28.5303,28.5619,54600.0
2014-08-26 10:50:00,36.12,36.14,36.1,36.14,30900.0,28.5698,28.5856,28.554,28.5856,30900.0
2014-08-26 11:00:00,36.14,36.16,36.13,36.15,44600.0,28.5856,28.6015,28.5777,28.5936,44600.0
2014-08-26 11:10:00,36.16,36.18,36.14,36.14,61800.0,28.6015,28.6173,28.5856,28.5856,61800.0
2014-08-26 11:20:00,36.14,36.18,36.13,36.18,43500.0,28.5856,28.6173,28.5777,28.6173,43500.0
2014-08-26 11:30:00,36.17,36.17,36.11,36.11,69900.0,28.6094,28.6094,28.5619,28.5619,69900.0
2014-08-26 11:40:00,36.11,36.15,36.11,36.13,82000.0,28.5619,28.5936,28.5619,28.5777,82000.0
2014-08-26 11:50:00,36.13,36.14,36.06,36.06,55300.0,28.5777,28.5856,28.5224,28.5224,55300.0
2014-08-26 12:00:00,36.07,36.07,36.04,36.05,44900.0,28.5303,28.5303,28.5065,28.5145,44900.0
2014-08-26 12:10:00,36.05,36.06,36.04,36.05,39700.0,28.5145,28.5224,28.5065,28.5145,39700.0
2014-08-26 12:20:00,36.05,36.06,36.04,36.04,48500.0,28.5145,28.5224,28.5065,28.5065,48500.0
2014-08-26 12:30:00,36.04,36.05,36.0,36.02,55500.0,28.5065,28.5145,28.4749,28.4907,55500.0
2014-08-26 12:40:00,36.02,36.03,36.0,36.0,62100.0,28.4907,28.4986,28.4749,28.4749,62100.0
2014-08-26 12:50:00,36.01,36.01,35.97,35.97,46000.0,28.4828,28.4828,28.4512,28.4512,46000.0
2014-08-26 13:00:00,35.97,35.98,35.93,35.93,53200.0,28.4512,28.4591,28.4195,28.4195,53200.0
2014-08-26 13:10:00,35.93,36.02,35.93,36.02,69500.0,28.4195,28.4907,28.4195,28.4907,69500.0
2014-08-26 13:20:00,36.01,36.02,35.99,36.01,45400.0,28.4828,28.4907,28.467,28.4828,45400.0
2014-08-26 13:30:00,36.01,36.02,36.0,36.02,20500.0,28.4828,28.4907,28.4749,28.4907,20500.0
2014-08-26 13:40:00,36.02,36.04,36.01,36.02,40200.0,28.4907,28.5065,28.4828,28.4907,40200.0
2014-08-26 13:50:00,36.02,36.05,36.0,36.05,25200.0,28.4907,28.5145,28.4749,28.5145,25200.0
2014-08-26 14:00:00,36.04,36.06,36.04,36.05,57600.0,28.5065,28.5224,28.5065,28.5145,57600.0
2014-08-26 14:10:00,36.05,36.07,36.04,36.06,98300.0,28.5145,28.5303,28.5065,28.5224,98300.0
2014-08-26 14:20:00,36.06,36.08,36.05,36.08,45200.0,28.5224,28.5382,28.5145,28.5382,45200.0
2014-08-26 14:30:00,36.07,36.08,36.06,36.07,26200.0,28.5303,28.5382,28.5224,28.5303,26200.0
2014-08-26 14:40:00,36.06,36.09,36.06,36.09,40900.0,28.5224,28.5461,28.5224,28.5461,40900.0
2014-08-26 14:50:00,36.09,36.1,36.09,36.09,47600.0,28.5461,28.554,28.5461,28.5461,47600.0
2014-08-26 15:00:00,36.1,36.11,36.09,36.09,99100.0,28.554,28.5619,28.5461,28.5461,99100.0
2014-08-26 15:10:00,36.09,36.09,36.08,36.08,16600.0,28.5461,28.5461,28.5382,28.5382,16600.0
2014-08-26 15:20:00,36.08,36.09,36.05,36.05,40400.0,28.5382,28.5461,28.5145,28.5145,40400.0
2014-08-26 15:30:00,36.05,36.08,36.05,36.08,62500.0,28.5145,28.5382,28.5145,28.5382,62500.0
2014-08-26 15:40:00,36.08,36.1,36.07,36.1,39600.0,28.5382,28.554,28.5303,28.554,39600.0
2014-08-26 15:50:00,36.09,36.09,36.05,36.08,202900.0,28.5461,28.5461,28.5145,28.5382,202900.0
2014-08-27 09:30:00,36.1,36.16,36.07,36.1,145300.0,28.554,28.6015,28.5303,28.554,145300.0
2014-08-27 09:40:00,36.1,36.17,36.1,36.14,122600.0,28.554,28.6094,28.554,28.5856,122600.0
2014-08-27 09:50:00,36.13,36.15,36.08,36.09,69100.0,28.5777,28.5936,28.5382,28.5461,69100.0
2014-08-27 10:00:00,36.09,36.1,36.06,36.07,81600.0,28.5461,28.554,28.5224,28.5303,81600.0
2014-08-27 10:10:00,36.08,36.08,36.04,36.04,113900.0,28.5382,28.5382,28.5065,28.5065,113900.0
2014-08-27 10:20:00,36.04,36.07,36.02,36.02,79100.0,28.5065,28.5303,28.4907,28.4907,79100.0
2014-08-27 10:30:00,36.02,36.04,36.0,36.04,202000.0,28.4907,28.5065,28.4749,28.5065,202000.0
2014-08-27 10:40:00,36.05,36.11,36.05,36.09,134400.0,28.5145,28.5619,28.5145,28.5461,134400.0
2014-08-27 10:50:00,36.09,36.11,36.08,36.1,51400.0,28.5461,28.5619,28.5382,28.554,51400.0
2014-08-27 11:00:00,36.1,36.11,36.09,36.09,37100.0,28.554,28.5619,28.5461,28.5461,37100.0
2014-08-27 11:10:00,36.09,36.11,36.09,36.1,50400.0,28.5461,28.5619,28.5461,28.554,50400.0
2014-08-27 11:20:00,36.1,36.12,36.1,36.1,34500.0,28.554,28.5698,28.554,28.554,34500.0
2014-08-27 11:30:00,36.1,36.11,36.09,36.1,54900.0,28.554,28.5619,28.5461,28.554,54900.0
2014-08-27 11:40:00,36.1,36.12,36.09,36.11,28200.0,28.554,28.5698,28.5461,28.5619,28200.0
2014-08-27 11:50:00,36.12,36.15,36.12,36.15,29500.0,28.5698,28.5936,28.5698,28.5936,29500.0
2014-08-27 12:00:00,36.15,36.15,36.1,36.1,42100.0,28.5936,28.5936,28.554,28.554,42100.0
2014-08-27 12:10:00,36.1,36.13,36.1,36.13,17200.0,28.554,28.5777,28.554,28.5777,17200.0
2014-08-27 12:20:00,36.12,36.15,36.12,36.14,38600.0,28.5698,28.5936,28.5698,28.5856,38600.0
2014-08-27 12:30:00,36.15,36.15,36.14,36.15,21900.0,28.5936,28.5936,28.5856,28.5936,21900.0
2014-08-27 12:40:00,36.15,36.17,36.14,36.16,66300.0,28.5936,28.6094,28.5856,28.6015,66300.0
2014-08-27 12:50:00,36.15,36.17,36.13,36.14,111000.0,28.5936,28.6094,28.5777,28.5856,111000.0
2014-08-27 13:00:00,36.14,36.14,36.12,36.13,25500.0,28.5856,28.5856,28.5698,28.5777,25500.0
2014-08-27 13:10:00,36.13,36.14,36.12,36.12,55700.0,28.5777,28.5856,28.5698,28.5698,55700.0
2014-08-27 13:20:00,36.13,36.13,36.11,36.11,38000.0,28.5777,28.5777,28.5619,28.5619,38000.0
2014-08-27 13:30:00,36.11,36.12,36.08,36.08,73600.0,28.5619,28.5698,28.5382,28.5382,73600.0
2014-08-27 13:40:00,36.08,36.12,36.08,36.11,45700.0,28.5382,28.5698,28.5382,28.5619,45700.0
2014-08-27 13:50:00,36.1,36.14,36.1,36.14,33700.0,28.554,28.5856,28.554,28.5856,33700.0
2014-08-27 14:00:00,36.13,36.14,36.12,36.12,36600.0,28.5777,28.5856,28.5698,28.5698,36600.0
2014-08-27 14:10:00,36.12,36.15,36.12,36.15,57400.0,28.5698,28.5936,28.5698,28.5936,57400.0
2014-08-27 14:20:00,36.15,36.15,36.14,36.15,28300.0,28.5936,28.5936,28.5856,28.5936,28300.0
2014-08-27 14:30:00,36.15,36.15,36.14,36.15,52900.0,28.5936,28.5936,28.5856,28.5936,52900.0
2014-08-27 14:40:00,36.15,36.17,36.11,36.16,133200.0,28.5936,28.6094,28.5619,28.6015,133200.0
2014-08-27 14:50:00,36.16,36.17,36.13,36.13,70000.0,28.6015,28.6094,28.5777,28.5777,70000.0
2014-08-27 15:00:00,36.13,36.16,36.13,36.16,84700.0,28.5777,28.6015,28.5777,28.6015,84700.0
2014-08-27 15:10:00,36.16,36.17,36.15,36.16,40500.0,28.6015,28.6094,28.5936,28.6015,40500.0
2014-08-27 15:20:00,36.17,36.19,36.15,36.19,99400.0,28.6094,28.6252,28.5936,28.6252,99400.0
2014-08-27 15:30:00,36.18,36.2,36.17,36.2,66800.0,28.6173,28.6331,28.6094,28.6331,66800.0
2014-08-27 15:40:00,36.2,36.21,36.18,36.19,102300.0,28.6331,28.641,28.6173,28.6252,102300.0
2014-08-27 15:50:00,36.19,36.24,36.19,36.24,444000.0,28.6252,28.6647,28.6252,28.6647,444000.0
2014-08-28 09:30:00,36.18,36.24,36.06,36.13,162800.0,28.6173,28.6647,28.5224,28.5777,162800.0
2014-08-28 09:40:00,36.13,36.18,36.1,36.18,106300.0,28.5777,28.6173,28.554,28.6173,106300.0
2014-08-28 09:50:00,36.17,36.21,36.13,36.21,121200.0,28.6094,28.641,28.5777,28.641,121200.0
2014-08-28 10:00:00,36.21,36.29,36.2,36.26,82600.0,28.641,28.7043,28.6331,28.6806,82600.0
2014-08-28 10:10:00,36.26,36.29,36.2,36.21,85700.0,28.6806,28.7043,28.6331,28.641,85700.0
2014-08-28 10:20:00,36.21,36.25,36.21,36.23,47900.0,28.641,28.6727,28.641,28.6568,47900.0
2014-08-28 10:30:00,36.23,36.25,36.19,36.19,87500.0,28.6568,28.6727,28.6252,28.6252,87500.0
2014-08-28 10:40:00,36.19,36.25,36.19,36.24,66600.0,28.6252,28.6727,28.6252,28.6647,66600.0
2014-08-28 10:50:00,36.24,36.27,36.23,36.27,47800.0,28.6647,28.6885,28.6568,28.6885,47800.0
2014-08-28 11:00:00,36.28,36.32,36.28,36.31,86800.0,28.6964,28.728,28.6964,28.7201,86800.0
2014-08-28 11:10:00,36.31,36.34,36.29,36.29,73200.0,28.7201,28.7438,28.7043,28.7043,73200.0
2014-08-28 11:20:00,36.29,36.32,36.28,36.29,23800.0,28.7043,28.728,28.6964,28.7043,23800.0
2014-08-28 11:30:00,36.29,36.31,36.26,36.3,59900.0,28.7043,28.7201,28.6806,28.7122,59900.0
2014-08-28 11:40:00,36.3,36.33,36.28,36.3,72100.0,28.7122,28.7359,28.6964,28.7122,72100.0
2014-08-28 11:50:00,36.29,36.32,36.29,36.3,42000.0,28.7043,28.728,28.7043,28.7122,42000.0
2014-08-28 12:00:00,36.3,36.31,36.27,36.29,86600.0,28.7122,28.7201,28.6885,28.7043,86600.0
2014-08-28 12:10:00,36.29,36.34,36.29,36.32,79500.0,28.7043,28.7438,28.7043,28.728,79500.0
2014-08-28 12:20:00,36.32,36.36,36.32,36.36,80000.0,28.728,28.7597,28.728,28.7597,80000.0
2014-08-28 12:30:00,36.36,36.37,36.33,36.33,30900.0,28.7597,28.7676,28.7359,28.7359,30900.0
2014-08-28 12:40:00,36.33,36.36,36.33,36.34,39800.0,28.7359,28.7597,28.7359,28.7438,39800.0
2014-08-28 12:50:00,36.34,36.41,36.33,36.4,114200.0,28.7438,28.7992,28.7359,28.7913,114200.0
2014-08-28 13:00:00,36.4,36.41,36.37,36.4,40700.0,28.7913,28.7992,28.7676,28.7913,40700.0
2014-08-28 13:10:00,36.39,36.4,36.37,36.37,28400.0,28.7834,28.7913,28.7676,28.7676,28400.0
2014-08-28 13:20:00,36.37,36.41,36.37,36.4,40100.0,28.7676,28.7992,28.7676,28.7913,40100.0
2014-08-28 13:30:00,36.4,36.42,36.39,36.39,24700.0,28.7913,28.8071,28.7834,28.7834,24700.0
2014-08-28 13:40:00,36.4,36.43,36.39,36.41,47800.0,28.7913,28.815,28.7834,28.7992,47800.0
2014-08-28 13:50:00,36.4,36.43,36.4,36.43,25300.0,28.7913,28.815,28.7913,28.815,25300.0
2014-08-28 14:00:00,36.42,36.43,36.41,36.42,45000.0,28.8071,28.815,28.7992,28.8071,45000.0
2014-08-28 14:10:00,36.43,36.44,36.39,36.39,105100.0,28.815,28.8229,28.7834,28.7834,105100.0
2014-08-28 14:20:00,36.39,36.43,36.39,36.42,56500.0,28.7834,28.815,28.7834,28.8071,56500.0
2014-08-28 14:30:00,36.42,36.43,36.41,36.42,31200.0,28.8071,28.815,28.7992,28.8071,31200.0
2014-08-28 14:40:00,36.42,36.44,36.38,36.38,102500.0,28.8071,28.8229,28.7755,28.7755,102500.0
2014-08-28 14:50:00,36.38,36.4,36.36,36.37,49800.0,28.7755,28.7913,28.7597,28.7676,49800.0
2014-08-28 15:00:00,36.36,36.39,36.35,36.35,221200.0,28.7597,28.7834,28.7517,28.7517,221200.0
2014-08-28 15:10:00,36.34,36.35,36.32,36.34,60400.0,28.7438,28.7517,28.728,28.7438,60400.0
2014-08-28 15:20:00,36.35,36.35,36.34,36.34,38700.0,28.7517,28.7517,28.7438,28.7438,38700.0
2014-08-28 15:30:00,36.34,36.35,36.34,36.34,97900.0,28.7438,28.7517,28.7438,28.7438,97900.0
2014-08-28 15:40:00,36.35,36.35,36.29,36.29,179500.0,28.7517,28.7517,28.7043,28.7043,179500.0
2014-08-28 15:50:00,36.29,36.31,36.26,36.29,343300.0,28.7043,28.7201,28.6806,28.7043,343300.0
2014-08-29 09:30:00,36.32,36.35,36.11,36.2,246300.0,28.728,28.7517,28.5619,28.6331,246300.0
2014-08-29 09:40:00,36.2,36.23,36.15,36.17,77500.0,28.6331,28.6568,28.5936,28.6094,77500.0
2014-08-29 09:50:00,36.17,36.17,36.13,36.15,49800.0,28.6094,28.6094,28.5777,28.5936,49800.0
2014-08-29 10:00:00,36.15,36.18,36.15,36.16,50600.0,28.5936,28.6173,28.5936,28.6015,50600.0
2014-08-29 10:10:00,36.16,36.16,36.12,36.13,41400.0,28.6015,28.6015,28.5698,28.5777,41400.0
2014-08-29 10:20:00,36.13,36.14,36.11,36.11,59700.0,28.5777,28.5856,28.5619,28.5619,59700.0
2014-08-29 10:30:00,36.12,36.12,36.07,36.08,77000.0,28.5698,28.5698,28.5303,28.5382,77000.0
2014-08-29 10:40:00,36.08,36.1,36.07,36.1,37000.0,28.5382,28.554,28.5303,28.554,37000.0
2014-08-29 10:50:00,36.1,36.15,36.08,36.15,102600.0,28.554,28.5936,28.5382,28.5936,102600.0
2014-08-29 11:00:00,36.15,36.16,36.14,36.16,28900.0,28.5936,28.6015,28.5856,28.6015,28900.0
2014-08-29 11:10:00,36.16,36.22,36.15,36.2,45300.0,28.6015,28.6489,28.5936,28.6331,45300.0
2014-08-29 11:20:00,36.18,36.25,36.18,36.22,53200.0,28.6173,28.6727,28.6173,28.6489,53200.0
2014-08-29 11:30:00,36.22,36.26,36.22,36.23,73900.0,28.6489,28.6806,28.6489,28.6568,73900.0
2014-08-29 11:40:00,36.23,36.24,36.21,36.23,67800.0,28.6568,28.6647,28.641,28.6568,67800.0
2014-08-29 11:50:00,36.23,36.24,36.22,36.23,34700.0,28.6568,28.6647,28.6489,28.6568,34700.0
2014-08-29 12:00:00,36.23,36.24,36.19,36.22,205400.0,28.6568,28.6647,28.6252,28.6489,205400.0
2014-08-29 12:10:00,36.22,36.23,36.2,36.21,32500.0,28.6489,28.6568,28.6331,28.641,32500.0
2014-08-29 12:20:00,36.21,36.23,36.21,36.22,22800.0,28.641,28.6568,28.641,28.6489,22800.0
2014-08-29 12:30:00,36.22,36.23,36.21,36.21,13100.0,28.6489,28.6568,28.641,28.641,13100.0
2014-08-29 12:40:00,36.21,36.23,36.21,36.23,24500.0,28.641,28.6568,28.641,28.6568,24500.0
2014-08-29 12:50:00,36.23,36.23,36.22,36.22,13000.0,28.6568,28.6568,28.6489,28.6489,13000.0
2014-08-29 13:00:00,36.22,36.23,36.2,36.2,48400.0,28.6489,28.6568,28.6331,28.6331,48400.0
2014-08-29 13:10:00,36.2,36.21,36.19,36.19,18800.0,28.6331,28.641,28.6252,28.6252,18800.0
2014-08-29 13:20:00,36.19,36.19,36.15,36.16,36500.0,28.6252,28.6252,28.5936,28.6015,36500.0
2014-08-29 13:30:00,36.17,36.18,36.14,36.17,78300.0,28.6094,28.6173,28.5856,28.6094,78300.0
2014-08-29 13:40:00,36.17,36.18,36.17,36.18,15100.0,28.6094,28.6173,28.6094,28.6173,15100.0
2014-08-29 13:50:00,36.18,36.18,36.16,36.16,19300.0,28.6173,28.6173,28.6015,28.6015,19300.0
2014-08-29 14:00:00,36.17,36.17,36.15,36.16,30200.0,28.6094,28.6094,28.5936,28.6015,30200.0
2014-08-29 14:10:00,36.16,36.17,36.16,36.16,26100.0,28.6015,28.6094,28.6015,28.6015,26100.0
2014-08-29 14:20:00,36.16,36.17,36.16,36.16,29700.0,28.6015,28.6094,28.6015,28.6015,29700.0
2014-08-29 14:30:00,36.16,36.16,36.14,36.14,39100.0,28.6015,28.6015,28.5856,28.5856,39100.0
2014-08-29 14:40:00,36.14,36.14,36.1,36.12,56800.0,28.5856,28.5856,28.554,28.5698,56800.0
2014-08-29 14:50:00,36.12,36.13,36.12,36.12,31500.0,28.5698,28.5777,28.5698,28.5698,31500.0
2014-08-29 15:00:00,36.12,36.15,36.11,36.12,72700.0,28.5698,28.5936,28.5619,28.5698,72700.0
2014-08-29 15:10:00,36.11,36.14,36.11,36.13,67300.0,28.5619,28.5856,28.5619,28.5777,67300.0
2014-08-29 15:20:00,36.14,36.14,36.13,36.13,30600.0,28.5856,28.5856,28.5777,28.5777,30600.0
2014-08-29 15:30:00,36.14,36.17,36.13,36.16,104700.0,28.5856,28.6094,28.5777,28.6015,104700.0
2014-08-29 15:40:00,36.15,36.19,36.15,36.17,95200.0,28.5936,28.6252,28.5936,28.6094,95200.0
2014-08-29 15:50:00,36.18,36.24,36.16,36.18,1138400.0,28.6173,28.6647,28.6015,28.6173,1138400.0
2014-09-02 09:30:00,36.29,36.35,36.16,36.17,292700.0,28.7043,28.7517,28.6015,28.6094,292700.0
2014-09-02 09:40:00,36.17,36.2,36.13,36.17,127800.0,28.6094,28.6331,28.5777,28.6094,127800.0
2014-09-02 09:50:00,36.18,36.21,36.12,36.2,219200.0,28.6173,28.641,28.5698,28.6331,219200.0
2014-09-02 10:00:00,36.2,36.21,36.16,36.19,144800.0,28.6331,28.641,28.6015,28.6252,144800.0
2014-09-02 10:10:00,36.19,36.2,36.17,36.17,243400.0,28.6252,28.6331,28.6094,28.6094,243400.0
2014-09-02 10:20:00,36.18,36.2,36.16,36.18,234300.0,28.6173,28.6331,28.6015,28.6173,234300.0
2014-09-02 10:30:00,36.18,36.19,36.14,36.18,104800.0,28.6173,28.6252,28.5856,28.6173,104800.0
2014-09-02 10:40:00,36.18,36.2,36.13,36.13,93400.0,28.6173,28.6331,28.5777,28.5777,93400.0
2014-09-02 10:50:00,36.14,36.14,36.05,36.06,246700.0,28.5856,28.5856,28.5145,28.5224,246700.0
2014-09-02 11:00:00,36.07,36.07,35.98,36.0,175600.0,28.5303,28.5303,28.4591,28.4749,175600.0
2014-09-02 11:10:00,35.99,36.0,35.88,35.88,156700.0,28.467,28.4749,28.38,28.38,156700.0
2014-09-02 11:20:00,35.88,35.91,35.86,35.88,134200.0,28.38,28.4037,28.3642,28.38,134200.0
2014-09-02 11:30:00,35.87,35.89,35.83,35.84,161000.0,28.3721,28.3879,28.3404,28.3484,161000.0
2014-09-02 11:40:00,35.83,35.84,35.69,35.72,390300.0,28.3404,28.3484,28.2297,28.2534,390300.0
2014-09-02 11:50:00,35.73,35.73,35.65,35.67,347900.0,28.2613,28.2613,28.1981,28.2139,347900.0
2014-09-02 12:00:00,35.66,35.69,35.64,35.66,208500.0,28.206,28.2297,28.1902,28.206,208500.0
2014-09-02 12:10:00,35.67,35.72,35.65,35.72,138200.0,28.2139,28.2534,28.1981,28.2534,138200.0
2014-09-02 12:20:00,35.72,35.74,35.7,35.7,120900.0,28.2534,28.2693,28.2376,28.2376,120900.0
2014-09-02 12:30:00,35.7,35.71,35.59,35.59,225800.0,28.2376,28.2455,28.1506,28.1506,225800.0
2014-09-02 12:40:00,35.59,35.61,35.55,35.58,250600.0,28.1506,28.1664,28.119,28.1427,250600.0
2014-09-02 12:50:00,35.58,35.64,35.55,35.64,83200.0,28.1427,28.1902,28.119,28.1902,83200.0
2014-09-02 13:00:00,35.64,35.67,35.61,35.66,98300.0,28.1902,28.2139,28.1664,28.206,98300.0
2014-09-02 13:10:00,35.66,35.67,35.64,35.64,54600.0,28.206,28.2139,28.1902,28.1902,54600.0
2014-09-02 13:20:00,35.65,35.66,35.62,35.63,61300.0,28.1981,28.206,28.1743,28.1823,61300.0
2014-09-02 13:30:00,35.63,35.67,35.62,35.67,65500.0,28.1823,28.2139,28.1743,28.2139,65500.0
2014-09-02 13:40:00,35.67,35.72,35.67,35.72,52100.0,28.2139,28.2534,28.2139,28.2534,52100.0
2014-09-02 13:50:00,35.72,35.76,35.72,35.74,119800.0,28.2534,28.2851,28.2534,28.2693,119800.0
2014-09-02 14:00:00,35.74,35.79,35.73,35.79,73900.0,28.2693,28.3088,28.2613,28.3088,73900.0
2014-09-02 14:10:00,35.79,35.81,35.78,35.79,66400.0,28.3088,28.3246,28.3009,28.3088,66400.0
2014-09-02 14:20:00,35.8,35.8,35.76,35.79,88700.0,28.3167,28.3167,28.2851,28.3088,88700.0
2014-09-02 14:30:00,35.8,35.8,35.79,35.79,122100.0,28.3167,28.3167,28.3088,28.3088,122100.0
2014-09-02 14:40:00,35.79,35.8,35.74,35.74,123700.0,28.3088,28.3167,28.2693,28.2693,123700.0
2014-09-02 14:50:00,35.75,35.77,35.74,35.77,113400.0,28.2772,28.293,28.2693,28.293,113400.0
2014-09-02 15:00:00,35.77,35.77,35.7,35.71,141300.0,28.293,28.293,28.2376,28.2455,141300.0
2014-09-02 15:10:00,35.71,35.72,35.68,35.68,117700.0,28.2455,28.2534,28.2218,28.2218,117700.0
2014-09-02 15:20:00,35.68,35.72,35.67,35.69,221200.0,28.2218,28.2534,28.2139,28.2297,221200.0
2014-09-02 15:30:00,35.7,35.71,35.66,35.69,273200.0,28.2376,28.2455,28.206,28.2297,273200.0
2014-09-02 15:40:00,35.7,35.78,35.69,35.78,209600.0,28.2376,28.3009,28.2297,28.3009,209600.0
2014-09-02 15:50:00,35.78,35.8,35.7,35.74,769300.0,28.3009,28.3167,28.2376,28.2693,769300.0
2014-09-03 09:30:00,35.95,35.99,35.74,35.76,301800.0,28.4354,28.467,28.2693,28.2851,301800.0
2014-09-03 09:40:00,35.75,35.9,35.75,35.84,145600.0,28.2772,28.3958,28.2772,28.3484,145600.0
2014-09-03 09:50:00,35.83,35.88,35.8,35.87,141800.0,28.3404,28.38,28.3167,28.3721,141800.0
2014-09-03 10:00:00,35.86,35.88,35.77,35.79,135100.0,28.3642,28.38,28.293,28.3088,135100.0
2014-09-03 10:10:00,35.79,35.81,35.77,35.77,117200.0,28.3088,28.3246,28.293,28.293,117200.0
2014-09-03 10:20:00,35.77,35.8,35.73,35.8,170200.0,28.293,28.3167,28.2613,28.3167,170200.0
2014-09-03 10:30:00,35.8,35.85,35.79,35.8,125800.0,28.3167,28.3563,28.3088,28.3167,125800.0
2014-09-03 10:40:00,35.8,35.84,35.8,35.84,89600.0,28.3167,28.3484,28.3167,28.3484,89600.0
2014-09-03 10:50:00,35.84,35.84,35.78,35.79,309200.0,28.3484,28.3484,28.3009,28.3088,309200.0
2014-09-03 11:00:00,35.79,35.81,35.77,35.79,120000.0,28.3088,28.3246,28.293,28.3088,120000.0
2014-09-03 11:10:00,35.8,35.81,35.78,35.8,75300.0,28.3167,28.3246,28.3009,28.3167,75300.0
2014-09-03 11:20:00,35.81,35.82,35.78,35.78,124400.0,28.3246,28.3325,28.3009,28.3009,124400.0
2014-09-03 11:30:00,35.78,35.82,35.77,35.77,127800.0,28.3009,28.3325,28.293,28.293,127800.0
2014-09-03 11:40:00,35.77,35.82,35.77,35.79,146200.0,28.293,28.3325,28.293,28.3088,146200.0
2014-09-03 11:50:00,35.8,35.81,35.78,35.79,157500.0,28.3167,28.3246,28.3009,28.3088,157500.0
2014-09-03 12:00:00,35.8,35.82,35.78,35.81,69200.0,28.3167,28.3325,28.3009,28.3246,69200.0
2014-09-03 12:10:00,35.82,35.83,35.8,35.82,75300.0,28.3325,28.3404,28.3167,28.3325,75300.0
2014-09-03 12:20:00,35.81,35.85,35.81,35.84,58600.0,28.3246,28.3563,28.3246,28.3484,58600.0
2014-09-03 12:30:00,35.84,35.89,35.84,35.89,81200.0,28.3484,28.3879,28.3484,28.3879,81200.0
2014-09-03 12:40:00,35.89,35.89,35.82,35.83,68300.0,28.3879,28.3879,28.3325,28.3404,68300.0
2014-09-03 12:50:00,35.84,35.84,35.82,35.83,41900.0,28.3484,28.3484,28.3325,28.3404,41900.0
2014-09-03 13:00:00,35.83,35.84,35.81,35.82,76100.0,28.3404,28.3484,28.3246,28.3325,76100.0
2014-09-03 13:10:00,35.82,35.83,35.81,35.83,32600.0,28.3325,28.3404,28.3246,28.3404,32600.0
2014-09-03 13:20:00,35.82,35.84,35.82,35.82,56700.0,28.3325,28.3484,28.3325,28.3325,56700.0
2014-09-03 13:30:00,35.83,35.83,35.81,35.81,24500.0,28.3404,28.3404,28.3246,28.3246,24500.0
2014-09-03 13:40:00,35.81,35.82,35.8,35.81,38800.0,28.3246,28.3325,28.3167,28.3246,38800.0
2014-09-03 13:50:00,35.8,35.8,35.76,35.78,63500.0,28.3167,28.3167,28.2851,28.3009,63500.0
2014-09-03 14:00:00,35.77,35.82,35.77,35.79,66200.0,28.293,28.3325,28.293,28.3088,66200.0
2014-09-03 14:10:00,35.79,35.81,35.77,35.79,70000.0,28.3088,28.3246,28.293,28.3088,70000.0
2014-09-03 14:20:00,35.79,35.8,35.75,35.76,99700.0,28.3088,28.3167,28.2772,28.2851,99700.0
2014-09-03 14:30:00,35.77,35.77,35.75,35.76,61800.0,28.293,28.293,28.2772,28.2851,61800.0
2014-09-03 14:40:00,35.76,35.77,35.75,35.75,64200.0,28.2851,28.293,28.2772,28.2772,64200.0
2014-09-03 14:50:00,35.76,35.76,35.74,35.76,116900.0,28.2851,28.2851,28.2693,28.2851,116900.0
2014-09-03 15:00:00,35.76,35.82,35.73,35.82,187800.0,28.2851,28.3325,28.2613,28.3325,187800.0
2014-09-03 15:10:00,35.82,35.88,35.82,35.86,250600.0,28.3325,28.38,28.3325,28.3642,250600.0
2014-09-03 15:20:00,35.86,35.87,35.85,35.85,68700.0,28.3642,28.3721,28.3563,28.3563,68700.0
2014-09-03 15:30:00,35.85,35.86,35.83,35.85,80600.0,28.3563,28.3642,28.3404,28.3563,80600.0
2014-09-03 15:40:00,35.84,35.85,35.8,35.83,146100.0,28.3484,28.3563,28.3167,28.3404,146100.0
2014-09-03 15:50:00,35.82,35.84,35.8,35.82,394800.0,28.3325,28.3484,28.3167,28.3325,394800.0
2014-09-04 09:30:00,35.9,36.02,35.84,35.89,565400.0,28.3958,28.4907,28.3484,28.3879,565400.0
2014-09-04 09:40:00,35.9,35.99,35.89,35.96,183600.0,28.3958,28.467,28.3879,28.4433,183600.0
2014-09-04 09:50:00,35.96,36.01,35.92,35.92,140700.0,28.4433,28.4828,28.4116,28.4116,140700.0
2014-09-04 10:00:00,35.93,36.0,35.93,35.97,133100.0,28.4195,28.4749,28.4195,28.4512,133100.0
2014-09-04 10:10:00,35.97,35.98,35.92,35.93,101000.0,28.4512,28.4591,28.4116,28.4195,101000.0
2014-09-04 10:20:00,35.93,35.93,35.85,35.87,119800.0,28.4195,28.4195,28.3563,28.3721,119800.0
2014-09-04 10:30:00,35.87,35.89,35.84,35.85,123600.0,28.3721,28.3879,28.3484,28.3563,123600.0
2014-09-04 10:40:00,35.86,35.86,35.82,35.84,134300.0,28.3642,28.3642,28.3325,28.3484,134300.0
2014-09-04 10:50:00,35.84,35.85,35.83,35.85,123400.0,28.3484,28.3563,28.3404,28.3563,123400.0
2014-09-04 11:00:00,35.84,35.86,35.81,35.81,142700.0,28.3484,28.3642,28.3246,28.3246,142700.0
2014-09-04 11:10:00,35.81,35.82,35.78,35.8,213000.0,28.3246,28.3325,28.3009,28.3167,213000.0
2014-09-04 11:20:00,35.8,35.8,35.75,35.77,87200.0,28.3167,28.3167,28.2772,28.293,87200.0
2014-09-04 11:30:00,35.76,35.77,35.69,35.7,155900.0,28.2851,28.293,28.2297,28.2376,155900.0
2014-09-04 11:40:00,35.7,35.7,35.66,35.68,64200.0,28.2376,28.2376,28.206,28.2218,64200.0
2014-09-04 11:50:00,35.68,35.71,35.68,35.69,104100.0,28.2218,28.2455,28.2218,28.2297,104100.0
2014-09-04 12:00:00,35.68,35.69,35.65,35.66,152400.0,28.2218,28.2297,28.1981,28.206,152400.0
2014-09-04 12:10:00,35.66,35.68,35.62,35.63,118400.0,28.206,28.2218,28.1743,28.1823,118400.0
2014-09-04 12:20:00,35.63,35.64,35.58,35.6,103200.0,28.1823,28.1902,28.1427,28.1585,103200.0
2014-09-04 12:30:00,35.6,35.62,35.6,35.61,34700.0,28.1585,28.1743,28.1585,28.1664,34700.0
2014-09-04 12:40:00,35.61,35.63,35.56,35.56,176200.0,28.1664,28.1823,28.1269,28.1269,176200.0
2014-09-04 12:50:00,35.56,35.58,35.53,35.56,83100.0,28.1269,28.1427,28.1032,28.1269,83100.0
2014-09-04 13:00:00,35.56,35.57,35.55,35.55,36100.0,28.1269,28.1348,28.119,28.119,36100.0
2014-09-04 13:10:00,35.56,35.56,35.53,35.53,60500.0,28.1269,28.1269,28.1032,28.1032,60500.0
2014-09-04 13:20:00,35.53,35.54,35.49,35.49,199900.0,28.1032,28.1111,28.0715,28.0715,199900.0
2014-09-04 13:30:00,35.5,35.5,35.47,35.48,87900.0,28.0794,28.0794,28.0557,28.0636,87900.0
2014-09-04 13:40:00,35.48,35.49,35.47,35.48,50600.0,28.0636,28.0715,28.0557,28.0636,50600.0
2014-09-04 13:50:00,35.48,35.51,35.48,35.49,65000.0,28.0636,28.0873,28.0636,28.0715,65000.0
2014-09-04 14:00:00,35.5,35.51,35.47,35.48,206900.0,28.0794,28.0873,28.0557,28.0636,206900.0
2014-09-04 14:10:00,35.47,35.49,35.47,35.48,83600.0,28.0557,28.0715,28.0557,28.0636,83600.0
2014-09-04 14:20:00,35.48,35.5,35.46,35.47,111600.0,28.0636,28.0794,28.0478,28.0557,111600.0
2014-09-04 14:30:00,35.47,35.47,35.44,35.45,122100.0,28.0557,28.0557,28.032,28.0399,122100.0
2014-09-04 14:40:00,35.45,35.45,35.43,35.45,148200.0,28.0399,28.0399,28.0241,28.0399,148200.0
2014-09-04 14:50:00,35.44,35.5,35.44,35.45,152300.0,28.032,28.0794,28.032,28.0399,152300.0
2014-09-04 15:00:00,35.45,35.48,35.44,35.47,134400.0,28.0399,28.0636,28.032,28.0557,134400.0
2014-09-04 15:10:00,35.47,35.47,35.4,35.4,177800.0,28.0557,28.0557,28.0003,28.0003,177800.0
2014-09-04 15:20:00,35.41,35.45,35.4,35.43,154100.0,28.0082,28.0399,28.0003,28.0241,154100.0
2014-09-04 15:30:00,35.43,35.45,35.42,35.44,252700.0,28.0241,28.0399,28.0161,28.032,252700.0
2014-09-04 15:40:00,35.44,35.46,35.43,35.46,231600.0,28.032,28.0478,28.0241,28.0478,231600.0
2014-09-04 15:50:00,35.46,35.5,35.45,35.5,440400.0,28.0478,28.0794,28.0399,28.0794,440400.0
2014-09-05 09:30:00,35.55,35.7,35.48,35.62,369200.0,28.119,28.2376,28.0636,28.1743,369200.0
2014-09-05 09:40:00,35.62,35.74,35.58,35.58,286900.0,28.1743,28.2693,28.1427,28.1427,286900.0
2014-09-05 09:50:00,35.58,35.59,35.41,35.42,316600.0,28.1427,28.1506,28.0082,28.0161,316600.0
2014-09-05 10:00:00,35.42,35.43,35.34,35.35,264700.0,28.0161,28.0241,27.9529,27.9608,264700.0
2014-09-05 10:10:00,35.34,35.37,35.27,35.29,289700.0,27.9529,27.9766,27.8975,27.9133,289700.0
2014-09-05 10:20:00,35.29,35.31,35.24,35.28,203300.0,27.9133,27.9291,27.8738,27.9054,203300.0
2014-09-05 10:30:00,35.29,35.36,35.22,35.31,146300.0,27.9133,27.9687,27.858,27.9291,146300.0
2014-09-05 10:40:00,35.32,35.4,35.31,35.39,124100.0,27.9371,28.0003,27.9291,27.9924,124100.0
2014-09-05 10:50:00,35.39,35.45,35.38,35.45,79400.0,27.9924,28.0399,27.9845,28.0399,79400.0
2014-09-05 11:00:00,35.45,35.48,35.4,35.41,156400.0,28.0399,28.0636,28.0003,28.0082,156400.0
2014-09-05 11:10:00,35.41,35.42,35.39,35.41,119100.0,28.0082,28.0161,27.9924,28.0082,119100.0
2014-09-05 11:20:00,35.4,35.41,35.39,35.41,175200.0,28.0003,28.0082,27.9924,28.0082,175200.0
2014-09-05 11:30:00,35.41,35.46,35.4,35.42,143800.0,28.0082,28.0478,28.0003,28.0161,143800.0
2014-09-05 11:40:00,35.42,35.46,35.41,35.43,88100.0,28.0161,28.0478,28.0082,28.0241,88100.0
2014-09-05 11:50:00,35.43,35.47,35.42,35.43,165000.0,28.0241,28.0557,28.0161,28.0241,165000.0
2014-09-05 12:00:00,35.44,35.46,35.38,35.38,85500.0,28.032,28.0478,27.9845,27.9845,85500.0
2014-09-05 12:10:00,35.38,35.39,35.34,35.37,111000.0,27.9845,27.9924,27.9529,27.9766,111000.0
2014-09-05 12:20:00,35.37,35.41,35.34,35.41,106300.0,27.9766,28.0082,27.9529,28.0082,106300.0
2014-09-05 12:30:00,35.4,35.45,35.39,35.42,109800.0,28.0003,28.0399,27.9924,28.0161,109800.0
2014-09-05 12:40:00,35.43,35.47,35.42,35.43,75400.0,28.0241,28.0557,28.0161,28.0241,75400.0
2014-09-05 12:50:00,35.43,35.47,35.42,35.45,55100.0,28.0241,28.0557,28.0161,28.0399,55100.0
2014-09-05 13:00:00,35.45,35.5,35.45,35.5,73800.0,28.0399,28.0794,28.0399,28.0794,73800.0
2014-09-05 13:10:00,35.49,35.5,35.46,35.48,68100.0,28.0715,28.0794,28.0478,28.0636,68100.0
2014-09-05 13:20:00,35.49,35.49,35.43,35.47,130400.0,28.0715,28.0715,28.0241,28.0557,130400.0
2014-09-05 13:30:00,35.47,35.5,35.45,35.47,248200.0,28.0557,28.0794,28.0399,28.0557,248200.0
2014-09-05 13:40:00,35.47,35.49,35.46,35.47,186500.0,28.0557,28.0715,28.0478,28.0557,186500.0
2014-09-05 13:50:00,35.47,35.52,35.45,35.51,416400.0,28.0557,28.0952,28.0399,28.0873,416400.0
2014-09-05 14:00:00,35.51,35.53,35.48,35.52,369500.0,28.0873,28.1032,28.0636,28.0952,369500.0
2014-09-05 14:10:00,35.52,35.58,35.51,35.55,157900.0,28.0952,28.1427,28.0873,28.119,157900.0
2014-09-05 14:20:00,35.56,35.59,35.55,35.58,97900.0,28.1269,28.1506,28.119,28.1427,97900.0
2014-09-05 14:30:00,35.58,35.59,35.54,35.55,57300.0,28.1427,28.1506,28.1111,28.119,57300.0
2014-09-05 14:40:00,35.55,35.57,35.54,35.57,34400.0,28.119,28.1348,28.1111,28.1348,34400.0
2014-09-05 14:50:00,35.56,35.59,35.55,35.59,52800.0,28.1269,28.1506,28.119,28.1506,52800.0
2014-09-05 15:00:00,35.58,35.63,35.58,35.62,64300.0,28.1427,28.1823,28.1427,28.1743,64300.0
2014-09-05 15:10:00,35.62,35.62,35.6,35.62,68800.0,28.1743,28.1743,28.1585,28.1743,68800.0
2014-09-05 15:20:00,35.62,35.62,35.6,35.61,104600.0,28.1743,28.1743,28.1585,28.1664,104600.0
2014-09-05 15:30:00,35.62,35.63,35.61,35.63,88900.0,28.1743,28.1823,28.1664,28.1823,88900.0
2014-09-05 15:40:00,35.63,35.63,35.59,35.61,249600.0,28.1823,28.1823,28.1506,28.1664,249600.0
2014-09-05 15:50:00,35.61,35.69,35.61,35.68,493500.0,28.1664,28.2297,28.1664,28.2218,493500.0
2014-09-08 09:30:00,35.5,35.69,35.42,35.65,168300.0,28.0794,28.2297,28.0161,28.1981,168300.0
2014-09-08 09:40:00,35.65,35.65,35.52,35.55,118500.0,28.1981,28.1981,28.0952,28.119,118500.0
2014-09-08 09:50:00,35.55,35.57,35.45,35.45,112100.0,28.119,28.1348,28.0399,28.0399,112100.0
2014-09-08 10:00:00,35.45,35.49,35.44,35.45,103000.0,28.0399,28.0715,28.032,28.0399,103000.0
2014-09-08 10:10:00,35.44,35.45,35.36,35.37,155500.0,28.032,28.0399,27.9687,27.9766,155500.0
2014-09-08 10:20:00,35.37,35.38,35.32,35.34,130600.0,27.9766,27.9845,27.9371,27.9529,130600.0
2014-09-08 10:30:00,35.34,35.38,35.32,35.38,199500.0,27.9529,27.9845,27.9371,27.9845,199500.0
2014-09-08 10:40:00,35.38,35.4,35.34,35.34,120100.0,27.9845,28.0003,27.9529,27.9529,120100.0
2014-09-08 10:50:00,35.34,35.39,35.3,35.35,118300.0,27.9529,27.9924,27.9212,27.9608,118300.0
2014-09-08 11:00:00,35.36,35.41,35.34,35.41,97300.0,27.9687,28.0082,27.9529,28.0082,97300.0
2014-09-08 11:10:00,35.4,35.43,35.39,35.42,67700.0,28.0003,28.0241,27.9924,28.0161,67700.0
2014-09-08 11:20:00,35.42,35.51,35.42,35.49,117900.0,28.0161,28.0873,28.0161,28.0715,117900.0
2014-09-08 11:30:00,35.49,35.49,35.45,35.48,64400.0,28.0715,28.0715,28.0399,28.0636,64400.0
2014-09-08 11:40:00,35.49,35.54,35.48,35.5,100000.0,28.0715,28.1111,28.0636,28.0794,100000.0
2014-09-08 11:50:00,35.5,35.51,35.45,35.46,64600.0,28.0794,28.0873,28.0399,28.0478,64600.0
2014-09-08 12:00:00,35.46,35.48,35.44,35.47,67800.0,28.0478,28.0636,28.032,28.0557,67800.0
2014-09-08 12:10:00,35.47,35.48,35.44,35.45,52400.0,28.0557,28.0636,28.032,28.0399,52400.0
2014-09-08 12:20:00,35.45,35.47,35.44,35.45,70800.0,28.0399,28.0557,28.032,28.0399,70800.0
2014-09-08 12:30:00,35.45,35.45,35.44,35.44,63800.0,28.0399,28.0399,28.032,28.032,63800.0
2014-09-08 12:40:00,35.44,35.47,35.44,35.45,40300.0,28.032,28.0557,28.032,28.0399,40300.0
2014-09-08 12:50:00,35.45,35.46,35.41,35.41,53200.0,28.0399,28.0478,28.0082,28.0082,53200.0
2014-09-08 13:00:00,35.41,35.43,35.37,35.4,81600.0,28.0082,28.0241,27.9766,28.0003,81600.0
2014-09-08 13:10:00,35.4,35.41,35.32,35.32,92900.0,28.0003,28.0082,27.9371,27.9371,92900.0
2014-09-08 13:20:00,35.32,35.35,35.3,35.3,151600.0,27.9371,27.9608,27.9212,27.9212,151600.0
2014-09-08 13:30:00,35.3,35.33,35.3,35.32,92600.0,27.9212,27.945,27.9212,27.9371,92600.0
2014-09-08 13:40:00,35.32,35.32,35.27,35.28,101800.0,27.9371,27.9371,27.8975,27.9054,101800.0
2014-09-08 13:50:00,35.28,35.32,35.27,35.31,67200.0,27.9054,27.9371,27.8975,27.9291,67200.0
2014-09-08 14:00:00,35.31,35.34,35.3,35.34,100000.0,27.9291,27.9529,27.9212,27.9529,100000.0
2014-09-08 14:10:00,35.34,35.34,35.3,35.33,114200.0,27.9529,27.9529,27.9212,27.945,114200.0
2014-09-08 14:20:00,35.34,35.35,35.31,35.34,76600.0,27.9529,27.9608,27.9291,27.9529,76600.0
2014-09-08 14:30:00,35.34,35.37,35.34,35.34,85700.0,27.9529,27.9766,27.9529,27.9529,85700.0
2014-09-08 14:40:00,35.34,35.35,35.33,35.35,53200.0,27.9529,27.9608,27.945,27.9608,53200.0
2014-09-08 14:50:00,35.34,35.36,35.34,35.35,70000.0,27.9529,27.9687,27.9529,27.9608,70000.0
2014-09-08 15:00:00,35.35,35.38,35.34,35.36,137900.0,27.9608,27.9845,27.9529,27.9687,137900.0
2014-09-08 15:10:00,35.36,35.38,35.35,35.38,102700.0,27.9687,27.9845,27.9608,27.9845,102700.0
2014-09-08 15:20:00,35.39,35.39,35.33,35.35,140500.0,27.9924,27.9924,27.945,27.9608,140500.0
2014-09-08 15:30:00,35.36,35.36,35.33,35.35,316600.0,27.9687,27.9687,27.945,27.9608,316600.0
2014-09-08 15:40:00,35.34,35.35,35.3,35.32,265300.0,27.9529,27.9608,27.9212,27.9371,265300.0
2014-09-08 15:50:00,35.32,35.33,35.29,35.32,609800.0,27.9371,27.945,27.9133,27.9371,609800.0
2014-09-09 09:30:00,35.22,35.31,35.15,35.23,240900.0,27.858,27.9291,27.8026,27.8659,240900.0
2014-09-09 09:40:00,35.23,35.31,35.15,35.29,328200.0,27.8659,27.9291,27.8026,27.9133,328200.0
2014-09-09 09:50:00,35.28,35.35,35.23,35.3,178100.0,27.9054,27.9608,27.8659,27.9212,178100.0
2014-09-09 10:00:00,35.3,35.42,35.27,35.41,206500.0,27.9212,28.0161,27.8975,28.0082,206500.0
2014-09-09 10:10:00,35.41,35.54,35.38,35.52,523300.0,28.0082,28.1111,27.9845,28.0952,523300.0
2014-09-09 10:20:00,35.51,35.58,35.49,35.58,131300.0,28.0873,28.1427,28.0715,28.1427,131300.0
2014-09-09 10:30:00,35.58,35.58,35.51,35.53,144900.0,28.1427,28.1427,28.0873,28.1032,144900.0
2014-09-09 10:40:00,35.53,35.56,35.5,35.53,79200.0,28.1032,28.1269,28.0794,28.1032,79200.0
2014-09-09 10:50:00,35.54,35.59,35.52,35.57,106900.0,28.1111,28.1506,28.0952,28.1348,106900.0
2014-09-09 11:00:00,35.57,35.61,35.53,35.61,61300.0,28.1348,28.1664,28.1032,28.1664,61300.0
2014-09-09 11:10:00,35.61,35.63,35.59,35.61,131400.0,28.1664,28.1823,28.1506,28.1664,131400.0
2014-09-09 11:20:00,35.6,35.63,35.58,35.61,78900.0,28.1585,28.1823,28.1427,28.1664,78900.0
2014-09-09 11:30:00,35.6,35.63,35.58,35.61,126100.0,28.1585,28.1823,28.1427,28.1664,126100.0
2014-09-09 11:40:00,35.61,35.62,35.53,35.55,140100.0,28.1664,28.1743,28.1032,28.119,140100.0
2014-09-09 11:50:00,35.55,35.63,35.53,35.61,210400.0,28.119,28.1823,28.1032,28.1664,210400.0
2014-09-09 12:00:00,35.61,35.62,35.58,35.6,78100.0,28.1664,28.1743,28.1427,28.1585,78100.0
2014-09-09 12:10:00,35.61,35.64,35.59,35.62,86700.0,28.1664,28.1902,28.1506,28.1743,86700.0
2014-09-09 12:20:00,35.63,35.65,35.62,35.64,56400.0,28.1823,28.1981,28.1743,28.1902,56400.0
2014-09-09 12:30:00,35.64,35.66,35.61,35.63,96600.0,28.1902,28.206,28.1664,28.1823,96600.0
2014-09-09 12:40:00,35.63,35.63,35.59,35.59,29800.0,28.1823,28.1823,28.1506,28.1506,29800.0
2014-09-09 12:50:00,35.6,35.6,35.54,35.56,73500.0,28.1585,28.1585,28.1111,28.1269,73500.0
2014-09-09 13:00:00,35.55,35.57,35.52,35.53,95900.0,28.119,28.1348,28.0952,28.1032,95900.0
2014-09-09 13:10:00,35.54,35.56,35.52,35.53,60900.0,28.1111,28.1269,28.0952,28.1032,60900.0
2014-09-09 13:20:00,35.53,35.56,35.5,35.55,162200.0,28.1032,28.1269,28.0794,28.119,162200.0
2014-09-09 13:30:00,35.55,35.6,35.54,35.59,64800.0,28.119,28.1585,28.1111,28.1506,64800.0
2014-09-09 13:40:00,35.59,35.65,35.59,35.64,121600.0,28.1506,28.1981,28.1506,28.1902,121600.0
2014-09-09 13:50:00,35.65,35.65,35.61,35.63,58000.0,28.1981,28.1981,28.1664,28.1823,58000.0
2014-09-09 14:00:00,35.63,35.64,35.61,35.62,99800.0,28.1823,28.1902,28.1664,28.1743,99800.0
2014-09-09 14:10:00,35.62,35.64,35.61,35.63,122800.0,28.1743,28.1902,28.1664,28.1823,122800.0
2014-09-09 14:20:00,35.62,35.64,35.62,35.63,92100.0,28.1743,28.1902,28.1743,28.1823,92100.0
2014-09-09 14:30:00,35.63,35.68,35.61,35.68,167300.0,28.1823,28.2218,28.1664,28.2218,167300.0
2014-09-09 14:40:00,35.68,35.7,35.66,35.67,154000.0,28.2218,28.2376,28.206,28.2139,154000.0
2014-09-09 14:50:00,35.67,35.69,35.66,35.69,79300.0,28.2139,28.2297,28.206,28.2297,79300.0
2014-09-09 15:00:00,35.69,35.69,35.62,35.63,223000.0,28.2297,28.2297,28.1743,28.1823,223000.0
2014-09-09 15:10:00,35.62,35.64,35.57,35.6,201800.0,28.1743,28.1902,28.1348,28.1585,201800.0
2014-09-09 15:20:00,35.6,35.6,35.52,35.56,225700.0,28.1585,28.1585,28.0952,28.1269,225700.0
2014-09-09 15:30:00,35.57,35.58,35.52,35.52,195600.0,28.1348,28.1427,28.0952,28.0952,195600.0
2014-09-09 15:40:00,35.52,35.56,35.52,35.55,185200.0,28.0952,28.1269,28.0952,28.119,185200.0
2014-09-09 15:50:00,35.54,35.55,35.51,35.53,375600.0,28.1111,28.119,28.0873,28.1032,375600.0
2014-09-10 09:30:00,35.67,35.68,35.39,35.44,196600.0,28.2139,28.2218,27.9924,28.032,196600.0
2014-09-10 09:40:00,35.44,35.5,35.43,35.47,136700.0,28.032,28.0794,28.0241,28.0557,136700.0
2014-09-10 09:50:00,35.48,35.51,35.45,35.51,120900.0,28.0636,28.0873,28.0399,28.0873,120900.0
2014-09-10 10:00:00,35.51,35.57,35.5,35.55,113600.0,28.0873,28.1348,28.0794,28.119,113600.0
2014-09-10 10:10:00,35.55,35.56,35.46,35.49,60600.0,28.119,28.1269,28.0478,28.0715,60600.0
2014-09-10 10:20:00,35.49,35.5,35.44,35.46,48300.0,28.0715,28.0794,28.032,28.0478,48300.0
2014-09-10 10:30:00,35.46,35.47,35.36,35.37,66300.0,28.0478,28.0557,27.9687,27.9766,66300.0
2014-09-10 10:40:00,35.37,35.45,35.37,35.43,63100.0,27.9766,28.0399,27.9766,28.0241,63100.0
2014-09-10 10:50:00,35.44,35.47,35.41,35.43,65000.0,28.032,28.0557,28.0082,28.0241,65000.0
2014-09-10 11:00:00,35.44,35.47,35.43,35.46,43500.0,28.032,28.0557,28.0241,28.0478,43500.0
2014-09-10 11:10:00,35.46,35.55,35.45,35.52,89500.0,28.0478,28.119,28.0399,28.0952,89500.0
2014-09-10 11:20:00,35.52,35.55,35.49,35.5,76800.0,28.0952,28.119,28.0715,28.0794,76800.0
2014-09-10 11:30:00,35.51,35.58,35.49,35.57,61300.0,28.0873,28.1427,28.0715,28.1348,61300.0
2014-09-10 11:40:00,35.57,35.57,35.53,35.53,61700.0,28.1348,28.1348,28.1032,28.1032,61700.0
2014-09-10 11:50:00,35.54,35.59,35.51,35.58,80600.0,28.1111,28.1506,28.0873,28.1427,80600.0
2014-09-10 12:00:00,35.58,35.58,35.51,35.52,50800.0,28.1427,28.1427,28.0873,28.0952,50800.0
2014-09-10 12:10:00,35.52,35.57,35.51,35.56,50500.0,28.0952,28.1348,28.0873,28.1269,50500.0
2014-09-10 12:20:00,35.56,35.6,35.54,35.54,50400.0,28.1269,28.1585,28.1111,28.1111,50400.0
2014-09-10 12:30:00,35.55,35.55,35.51,35.52,23900.0,28.119,28.119,28.0873,28.0952,23900.0
2014-09-10 12:40:00,35.52,35.56,35.51,35.56,34600.0,28.0952,28.1269,28.0873,28.1269,34600.0
2014-09-10 12:50:00,35.55,35.57,35.52,35.53,81800.0,28.119,28.1348,28.0952,28.1032,81800.0
2014-09-10 13:00:00,35.52,35.6,35.51,35.59,51500.0,28.0952,28.1585,28.0873,28.1506,51500.0
2014-09-10 13:10:00,35.58,35.62,35.57,35.61,50900.0,28.1427,28.1743,28.1348,28.1664,50900.0
2014-09-10 13:20:00,35.6,35.62,35.58,35.59,26800.0,28.1585,28.1743,28.1427,28.1506,26800.0
2014-09-10 13:30:00,35.59,35.61,35.54,35.54,51100.0,28.1506,28.1664,28.1111,28.1111,51100.0
2014-09-10 13:40:00,35.54,35.56,35.52,35.56,30000.0,28.1111,28.1269,28.0952,28.1269,30000.0
2014-09-10 13:50:00,35.55,35.57,35.53,35.53,117200.0,28.119,28.1348,28.1032,28.1032,117200.0
2014-09-10 14:00:00,35.54,35.58,35.51,35.52,49400.0,28.1111,28.1427,28.0873,28.0952,49400.0
2014-09-10 14:10:00,35.52,35.55,35.52,35.52,34300.0,28.0952,28.119,28.0952,28.0952,34300.0
2014-09-10 14:20:00,35.52,35.54,35.49,35.51,74100.0,28.0952,28.1111,28.0715,28.0873,74100.0
2014-09-10 14:30:00,35.51,35.52,35.48,35.49,72100.0,28.0873,28.0952,28.0636,28.0715,72100.0
2014-09-10 14:40:00,35.5,35.51,35.48,35.49,73200.0,28.0794,28.0873,28.0636,28.0715,73200.0
2014-09-10 14:50:00,35.49,35.51,35.48,35.51,118800.0,28.0715,28.0873,28.0636,28.0873,118800.0
2014-09-10 15:00:00,35.51,35.59,35.5,35.59,133300.0,28.0873,28.1506,28.0794,28.1506,133300.0
2014-09-10 15:10:00,35.59,35.62,35.57,35.61,92700.0,28.1506,28.1743,28.1348,28.1664,92700.0
2014-09-10 15:20:00,35.61,35.63,35.59,35.61,77700.0,28.1664,28.1823,28.1506,28.1664,77700.0
2014-09-10 15:30:00,35.61,35.62,35.59,35.59,75300.0,28.1664,28.1743,28.1506,28.1506,75300.0
2014-09-10 15:40:00,35.6,35.6,35.56,35.58,99300.0,28.1585,28.1585,28.1269,28.1427,99300.0
2014-09-10 15:50:00,35.59,35.61,35.58,35.59,247100.0,28.1506,28.1664,28.1427,28.1506,247100.0
2014-09-11 09:30:00,35.2,35.63,35.17,35.52,241600.0,27.8421,28.1823,27.8184,28.0952,241600.0
2014-09-11 09:40:00,35.52,35.55,35.49,35.53,86900.0,28.0952,28.119,28.0715,28.1032,86900.0
2014-09-11 09:50:00,35.54,35.54,35.47,35.49,57000.0,28.1111,28.1111,28.0557,28.0715,57000.0
2014-09-11 10:00:00,35.48,35.5,35.46,35.48,70400.0,28.0636,28.0794,28.0478,28.0636,70400.0
2014-09-11 10:10:00,35.48,35.49,35.43,35.48,86900.0,28.0636,28.0715,28.0241,28.0636,86900.0
2014-09-11 10:20:00,35.48,35.49,35.45,35.46,65400.0,28.0636,28.0715,28.0399,28.0478,65400.0
2014-09-11 10:30:00,35.46,35.46,35.38,35.4,98200.0,28.0478,28.0478,27.9845,28.0003,98200.0
2014-09-11 10:40:00,35.39,35.43,35.37,35.43,69100.0,27.9924,28.0241,27.9766,28.0241,69100.0
2014-09-11 10:50:00,35.42,35.44,35.38,35.43,78300.0,28.0161,28.032,27.9845,28.0241,78300.0
2014-09-11 11:00:00,35.43,35.48,35.43,35.44,54500.0,28.0241,28.0636,28.0241,28.032,54500.0
2014-09-11 11:10:00,35.44,35.49,35.42,35.47,63400.0,28.032,28.0715,28.0161,28.0557,63400.0
2014-09-11 11:20:00,35.47,35.5,35.47,35.48,58800.0,28.0557,28.0794,28.0557,28.0636,58800.0
2014-09-11 11:30:00,35.48,35.51,35.48,35.48,52500.0,28.0636,28.0873,28.0636,28.0636,52500.0
2014-09-11 11:40:00,35.48,35.5,35.46,35.48,46800.0,28.0636,28.0794,28.0478,28.0636,46800.0
2014-09-11 11:50:00,35.48,35.5,35.47,35.49,61100.0,28.0636,28.0794,28.0557,28.0715,61100.0
2014-09-11 12:00:00,35.48,35.5,35.45,35.45,63000.0,28.0636,28.0794,28.0399,28.0399,63000.0
2014-09-11 12:10:00,35.45,35.45,35.42,35.42,69700.0,28.0399,28.0399,28.0161,28.0161,69700.0
2014-09-11 12:20:00,35.42,35.52,35.42,35.52,50600.0,28.0161,28.0952,28.0161,28.0952,50600.0
2014-09-11 12:30:00,35.51,35.54,35.48,35.5,80600.0,28.0873,28.1111,28.0636,28.0794,80600.0
2014-09-11 12:40:00,35.51,35.53,35.49,35.53,53700.0,28.0873,28.1032,28.0715,28.1032,53700.0
2014-09-11 12:50:00,35.53,35.54,35.5,35.52,68500.0,28.1032,28.1111,28.0794,28.0952,68500.0
2014-09-11 13:00:00,35.52,35.53,35.49,35.52,78800.0,28.0952,28.1032,28.0715,28.0952,78800.0
2014-09-11 13:10:00,35.52,35.54,35.5,35.51,68000.0,28.0952,28.1111,28.0794,28.0873,68000.0
2014-09-11 13:20:00,35.51,35.53,35.49,35.53,173200.0,28.0873,28.1032,28.0715,28.1032,173200.0
2014-09-11 13:30:00,35.52,35.53,35.51,35.52,115100.0,28.0952,28.1032,28.0873,28.0952,115100.0
2014-09-11 13:40:00,35.52,35.58,35.51,35.58,145800.0,28.0952,28.1427,28.0873,28.1427,145800.0
2014-09-11 13:50:00,35.58,35.61,35.57,35.6,114000.0,28.1427,28.1664,28.1348,28.1585,114000.0
2014-09-11 14:00:00,35.6,35.64,35.6,35.62,53200.0,28.1585,28.1902,28.1585,28.1743,53200.0
2014-09-11 14:10:00,35.61,35.63,35.6,35.61,63700.0,28.1664,28.1823,28.1585,28.1664,63700.0
2014-09-11 14:20:00,35.62,35.65,35.6,35.62,58000.0,28.1743,28.1981,28.1585,28.1743,58000.0
2014-09-11 14:30:00,35.62,35.66,35.62,35.64,79400.0,28.1743,28.206,28.1743,28.1902,79400.0
2014-09-11 14:40:00,35.64,35.65,35.62,35.62,56000.0,28.1902,28.1981,28.1743,28.1743,56000.0
2014-09-11 14:50:00,35.62,35.63,35.61,35.62,93100.0,28.1743,28.1823,28.1664,28.1743,93100.0
2014-09-11 15:00:00,35.62,35.65,35.6,35.64,176500.0,28.1743,28.1981,28.1585,28.1902,176500.0
2014-09-11 15:10:00,35.64,35.65,35.62,35.63,58000.0,28.1902,28.1981,28.1743,28.1823,58000.0
2014-09-11 15:20:00,35.62,35.65,35.59,35.6,113700.0,28.1743,28.1981,28.1506,28.1585,113700.0
2014-09-11 15:30:00,35.59,35.63,35.59,35.63,195500.0,28.1506,28.1823,28.1506,28.1823,195500.0
2014-09-11 15:40:00,35.63,35.7,35.63,35.69,258600.0,28.1823,28.2376,28.1823,28.2297,258600.0
2014-09-11 15:50:00,35.69,35.76,35.69,35.75,623800.0,28.2297,28.2851,28.2297,28.2772,623800.0
2014-09-12 09:30:00,35.59,35.68,35.46,35.5,265900.0,28.1506,28.2218,28.0478,28.0794,265900.0
2014-09-12 09:40:00,35.5,35.55,35.46,35.52,180700.0,28.0794,28.119,28.0478,28.0952,180700.0
2014-09-12 09:50:00,35.53,35.53,35.43,35.45,99300.0,28.1032,28.1032,28.0241,28.0399,99300.0
2014-09-12 10:00:00,35.45,35.49,35.4,35.44,173600.0,28.0399,28.0715,28.0003,28.032,173600.0
2014-09-12 10:10:00,35.45,35.46,35.4,35.41,128200.0,28.0399,28.0478,28.0003,28.0082,128200.0
2014-09-12 10:20:00,35.41,35.47,35.41,35.41,113100.0,28.0082,28.0557,28.0082,28.0082,113100.0
2014-09-12 10:30:00,35.41,35.45,35.39,35.39,107600.0,28.0082,28.0399,27.9924,27.9924,107600.0
2014-09-12 10:40:00,35.4,35.41,35.34,35.36,139200.0,28.0003,28.0082,27.9529,27.9687,139200.0
2014-09-12 10:50:00,35.36,35.43,35.36,35.42,56600.0,27.9687,28.0241,27.9687,28.0161,56600.0
2014-09-12 11:00:00,35.41,35.43,35.39,35.41,62900.0,28.0082,28.0241,27.9924,28.0082,62900.0
2014-09-12 11:10:00,35.42,35.43,35.38,35.4,93000.0,28.0161,28.0241,27.9845,28.0003,93000.0
2014-09-12 11:20:00,35.4,35.41,35.37,35.38,89200.0,28.0003,28.0082,27.9766,27.9845,89200.0
2014-09-12 11:30:00,35.38,35.4,35.36,35.37,80000.0,27.9845,28.0003,27.9687,27.9766,80000.0
2014-09-12 11:40:00,35.37,35.41,35.35,35.35,76400.0,27.9766,28.0082,27.9608,27.9608,76400.0
2014-09-12 11:50:00,35.35,35.4,35.33,35.39,109900.0,27.9608,28.0003,27.945,27.9924,109900.0
2014-09-12 12:00:00,35.39,35.39,35.35,35.38,42000.0,27.9924,27.9924,27.9608,27.9845,42000.0
2014-09-12 12:10:00,35.38,35.4,35.36,35.39,76500.0,27.9845,28.0003,27.9687,27.9924,76500.0
2014-09-12 12:20:00,35.39,35.39,35.34,35.34,63000.0,27.9924,27.9924,27.9529,27.9529,63000.0
2014-09-12 12:30:00,35.34,35.34,35.3,35.31,103800.0,27.9529,27.9529,27.9212,27.9291,103800.0
2014-09-12 12:40:00,35.32,35.33,35.31,35.33,26200.0,27.9371,27.945,27.9291,27.945,26200.0
2014-09-12 12:50:00,35.32,35.33,35.3,35.31,42800.0,27.9371,27.945,27.9212,27.9291,42800.0
2014-09-12 13:00:00,35.31,35.32,35.28,35.3,65700.0,27.9291,27.9371,27.9054,27.9212,65700.0
2014-09-12 13:10:00,35.3,35.32,35.28,35.29,71200.0,27.9212,27.9371,27.9054,27.9133,71200.0
2014-09-12 13:20:00,35.29,35.31,35.26,35.31,64600.0,27.9133,27.9291,27.8896,27.9291,64600.0
2014-09-12 13:30:00,35.31,35.31,35.27,35.29,95400.0,27.9291,27.9291,27.8975,27.9133,95400.0
2014-09-12 13:40:00,35.28,35.33,35.27,35.33,68700.0,27.9054,27.945,27.8975,27.945,68700.0
2014-09-12 13:50:00,35.33,35.36,35.29,35.32,167200.0,27.945,27.9687,27.9133,27.9371,167200.0
2014-09-12 14:00:00,35.32,35.33,35.3,35.33,57500.0,27.9371,27.945,27.9212,27.945,57500.0
2014-09-12 14:10:00,35.33,35.37,35.33,35.35,81300.0,27.945,27.9766,27.945,27.9608,81300.0
2014-09-12 14:20:00,35.35,35.36,35.33,35.33,67200.0,27.9608,27.9687,27.945,27.945,67200.0
2014-09-12 14:30:00,35.34,35.36,35.3,35.32,61900.0,27.9529,27.9687,27.9212,27.9371,61900.0
2014-09-12 14:40:00,35.31,35.32,35.29,35.3,96500.0,27.9291,27.9371,27.9133,27.9212,96500.0
2014-09-12 14:50:00,35.3,35.31,35.26,35.27,97400.0,27.9212,27.9291,27.8896,27.8975,97400.0
2014-09-12 15:00:00,35.27,35.31,35.25,35.28,240800.0,27.8975,27.9291,27.8817,27.9054,240800.0
2014-09-12 15:10:00,35.28,35.34,35.27,35.32,121400.0,27.9054,27.9529,27.8975,27.9371,121400.0
2014-09-12 15:20:00,35.33,35.33,35.3,35.32,137900.0,27.945,27.945,27.9212,27.9371,137900.0
2014-09-12 15:30:00,35.33,35.35,35.3,35.33,297300.0,27.945,27.9608,27.9212,27.945,297300.0
2014-09-12 15:40:00,35.34,35.34,35.28,35.29,407600.0,27.9529,27.9529,27.9054,27.9133,407600.0
2014-09-12 15:50:00,35.29,35.33,35.27,35.33,365200.0,27.9133,27.945,27.8975,27.945,365200.0
2014-09-15 09:30:00,35.29,35.37,35.21,35.32,271800.0,27.9133,27.9766,27.85,27.9371,271800.0
2014-09-15 09:40:00,35.31,35.36,35.27,35.29,84900.0,27.9291,27.9687,27.8975,27.9133,84900.0
2014-09-15 09:50:00,35.28,35.35,35.28,35.32,72600.0,27.9054,27.9608,27.9054,27.9371,72600.0
2014-09-15 10:00:00,35.32,35.32,35.24,35.27,130800.0,27.9371,27.9371,27.8738,27.8975,130800.0
2014-09-15 10:10:00,35.26,35.3,35.25,35.29,96000.0,27.8896,27.9212,27.8817,27.9133,96000.0
2014-09-15 10:20:00,35.29,35.32,35.26,35.31,77400.0,27.9133,27.9371,27.8896,27.9291,77400.0
2014-09-15 10:30:00,35.31,35.34,35.27,35.28,56600.0,27.9291,27.9529,27.8975,27.9054,56600.0
2014-09-15 10:40:00,35.29,35.29,35.24,35.26,70800.0,27.9133,27.9133,27.8738,27.8896,70800.0
2014-09-15 10:50:00,35.25,35.26,35.22,35.25,65200.0,27.8817,27.8896,27.858,27.8817,65200.0
2014-09-15 11:00:00,35.25,35.32,35.25,35.3,161100.0,27.8817,27.9371,27.8817,27.9212,161100.0
2014-09-15 11:10:00,35.3,35.39,35.29,35.39,167100.0,27.9212,27.9924,27.9133,27.9924,167100.0
2014-09-15 11:20:00,35.38,35.42,35.37,35.42,83600.0,27.9845,28.0161,27.9766,28.0161,83600.0
2014-09-15 11:30:00,35.41,35.45,35.4,35.42,77200.0,28.0082,28.0399,28.0003,28.0161,77200.0
2014-09-15 11:40:00,35.42,35.45,35.4,35.44,63000.0,28.0161,28.0399,28.0003,28.032,63000.0
2014-09-15 11:50:00,35.44,35.45,35.41,35.42,46800.0,28.032,28.0399,28.0082,28.0161,46800.0
2014-09-15 12:00:00,35.42,35.43,35.39,35.39,73600.0,28.0161,28.0241,27.9924,27.9924,73600.0
2014-09-15 12:10:00,35.39,35.43,35.39,35.43,61400.0,27.9924,28.0241,27.9924,28.0241,61400.0
2014-09-15 12:20:00,35.43,35.47,35.39,35.42,75700.0,28.0241,28.0557,27.9924,28.0161,75700.0
2014-09-15 12:30:00,35.42,35.45,35.41,35.45,50400.0,28.0161,28.0399,28.0082,28.0399,50400.0
2014-09-15 12:40:00,35.44,35.5,35.44,35.5,52000.0,28.032,28.0794,28.032,28.0794,52000.0
2014-09-15 12:50:00,35.5,35.53,35.49,35.51,93600.0,28.0794,28.1032,28.0715,28.0873,93600.0
2014-09-15 13:00:00,35.51,35.52,35.48,35.5,62200.0,28.0873,28.0952,28.0636,28.0794,62200.0
2014-09-15 13:10:00,35.5,35.52,35.48,35.48,56600.0,28.0794,28.0952,28.0636,28.0636,56600.0
2014-09-15 13:20:00,35.48,35.49,35.44,35.44,91100.0,28.0636,28.0715,28.032,28.032,91100.0
2014-09-15 13:30:00,35.44,35.45,35.43,35.44,31600.0,28.032,28.0399,28.0241,28.032,31600.0
2014-09-15 13:40:00,35.44,35.45,35.43,35.44,38700.0,28.032,28.0399,28.0241,28.032,38700.0
2014-09-15 13:50:00,35.43,35.44,35.39,35.4,60600.0,28.0241,28.032,27.9924,28.0003,60600.0
2014-09-15 14:00:00,35.39,35.46,35.38,35.44,75400.0,27.9924,28.0478,27.9845,28.032,75400.0
2014-09-15 14:10:00,35.44,35.45,35.39,35.41,102500.0,28.032,28.0399,27.9924,28.0082,102500.0
2014-09-15 14:20:00,35.41,35.48,35.41,35.48,60500.0,28.0082,28.0636,28.0082,28.0636,60500.0
2014-09-15 14:30:00,35.48,35.5,35.46,35.49,110900.0,28.0636,28.0794,28.0478,28.0715,110900.0
2014-09-15 14:40:00,35.48,35.48,35.44,35.44,117800.0,28.0636,28.0636,28.032,28.032,117800.0
2014-09-15 14:50:00,35.45,35.45,35.42,35.43,104200.0,28.0399,28.0399,28.0161,28.0241,104200.0
2014-09-15 15:00:00,35.43,35.44,35.41,35.41,55100.0,28.0241,28.032,28.0082,28.0082,55100.0
2014-09-15 15:10:00,35.41,35.45,35.41,35.45,93100.0,28.0082,28.0399,28.0082,28.0399,93100.0
2014-09-15 15:20:00,35.45,35.46,35.43,35.45,90300.0,28.0399,28.0478,28.0241,28.0399,90300.0
2014-09-15 15:30:00,35.45,35.46,35.44,35.45,99700.0,28.0399,28.0478,28.032,28.0399,99700.0
2014-09-15 15:40:00,35.44,35.45,35.42,35.42,132200.0,28.032,28.0399,28.0161,28.0161,132200.0
2014-09-15 15:50:00,35.42,35.44,35.4,35.44,255800.0,28.0161,28.032,28.0003,28.032,255800.0
2014-09-16 09:30:00,35.35,35.43,35.31,35.36,318100.0,27.9608,28.0241,27.9291,27.9687,318100.0
2014-09-16 09:40:00,35.36,35.49,35.34,35.47,282500.0,27.9687,28.0715,27.9529,28.0557,282500.0
2014-09-16 09:50:00,35.46,35.46,35.4,35.41,195900.0,28.0478,28.0478,28.0003,28.0082,195900.0
2014-09-16 10:00:00,35.42,35.47,35.37,35.37,325900.0,28.0161,28.0557,27.9766,27.9766,325900.0
2014-09-16 10:10:00,35.37,35.39,35.29,35.29,352400.0,27.9766,27.9924,27.9133,27.9133,352400.0
2014-09-16 10:20:00,35.29,35.4,35.28,35.38,124600.0,27.9133,28.0003,27.9054,27.9845,124600.0
2014-09-16 10:30:00,35.39,35.42,35.36,35.38,103900.0,27.9924,28.0161,27.9687,27.9845,103900.0
2014-09-16 10:40:00,35.39,35.41,35.37,35.4,79800.0,27.9924,28.0082,27.9766,28.0003,79800.0
2014-09-16 10:50:00,35.39,35.41,35.37,35.39,81100.0,27.9924,28.0082,27.9766,27.9924,81100.0
2014-09-16 11:00:00,35.39,35.4,35.35,35.37,129800.0,27.9924,28.0003,27.9608,27.9766,129800.0
2014-09-16 11:10:00,35.37,35.4,35.36,35.39,47300.0,27.9766,28.0003,27.9687,27.9924,47300.0
2014-09-16 11:20:00,35.39,35.43,35.37,35.41,184700.0,27.9924,28.0241,27.9766,28.0082,184700.0
2014-09-16 11:30:00,35.41,35.45,35.4,35.43,82200.0,28.0082,28.0399,28.0003,28.0241,82200.0
2014-09-16 11:40:00,35.43,35.47,35.43,35.47,100700.0,28.0241,28.0557,28.0241,28.0557,100700.0
2014-09-16 11:50:00,35.46,35.5,35.44,35.45,161900.0,28.0478,28.0794,28.032,28.0399,161900.0
2014-09-16 12:00:00,35.44,35.5,35.43,35.49,84300.0,28.032,28.0794,28.0241,28.0715,84300.0
2014-09-16 12:10:00,35.49,35.56,35.48,35.56,161800.0,28.0715,28.1269,28.0636,28.1269,161800.0
2014-09-16 12:20:00,35.56,35.59,35.52,35.52,274500.0,28.1269,28.1506,28.0952,28.0952,274500.0
2014-09-16 12:30:00,35.53,35.55,35.52,35.54,102100.0,28.1032,28.119,28.0952,28.1111,102100.0
2014-09-16 12:40:00,35.54,35.58,35.53,35.58,258000.0,28.1111,28.1427,28.1032,28.1427,258000.0
2014-09-16 12:50:00,35.58,35.61,35.57,35.58,61900.0,28.1427,28.1664,28.1348,28.1427,61900.0
2014-09-16 13:00:00,35.59,35.61,35.57,35.59,141200.0,28.1506,28.1664,28.1348,28.1506,141200.0
2014-09-16 13:10:00,35.61,35.65,35.6,35.63,96200.0,28.1664,28.1981,28.1585,28.1823,96200.0
2014-09-16 13:20:00,35.62,35.67,35.62,35.66,46400.0,28.1743,28.2139,28.1743,28.206,46400.0
2014-09-16 13:30:00,35.66,35.68,35.63,35.64,187500.0,28.206,28.2218,28.1823,28.1902,187500.0
2014-09-16 13:40:00,35.64,35.65,35.63,35.64,36600.0,28.1902,28.1981,28.1823,28.1902,36600.0
2014-09-16 13:50:00,35.65,35.69,35.64,35.69,219800.0,28.1981,28.2297,28.1902,28.2297,219800.0
2014-09-16 14:00:00,35.68,35.69,35.65,35.65,109200.0,28.2218,28.2297,28.1981,28.1981,109200.0
2014-09-16 14:10:00,35.66,35.66,35.64,35.66,95900.0,28.206,28.206,28.1902,28.206,95900.0
2014-09-16 14:20:00,35.66,35.66,35.59,35.61,245600.0,28.206,28.206,28.1506,28.1664,245600.0
2014-09-16 14:30:00,35.6,35.62,35.55,35.58,76100.0,28.1585,28.1743,28.119,28.1427,76100.0
2014-09-16 14:40:00,35.58,35.6,35.55,35.59,126700.0,28.1427,28.1585,28.119,28.1506,126700.0
2014-09-16 14:50:00,35.59,35.59,35.57,35.57,82800.0,28.1506,28.1506,28.1348,28.1348,82800.0
2014-09-16 15:00:00,35.58,35.58,35.54,35.55,174100.0,28.1427,28.1427,28.1111,28.119,174100.0
2014-09-16 15:10:00,35.54,35.57,35.54,35.55,144100.0,28.1111,28.1348,28.1111,28.119,144100.0
2014-09-16 15:20:00,35.55,35.57,35.53,35.55,164500.0,28.119,28.1348,28.1032,28.119,164500.0
2014-09-16 15:30:00,35.55,35.58,35.54,35.57,209400.0,28.119,28.1427,28.1111,28.1348,209400.0
2014-09-16 15:40:00,35.57,35.61,35.56,35.57,248600.0,28.1348,28.1664,28.1269,28.1348,248600.0
2014-09-16 15:50:00,35.58,35.6,35.52,35.54,671000.0,28.1427,28.1585,28.0952,28.1111,671000.0
2014-09-17 09:30:00,35.73,35.73,35.5,35.5,323800.0,28.2613,28.2613,28.0794,28.0794,323800.0
2014-09-17 09:40:00,35.51,35.54,35.43,35.46,281900.0,28.0873,28.1111,28.0241,28.0478,281900.0
2014-09-17 09:50:00,35.47,35.52,35.45,35.48,121400.0,28.0557,28.0952,28.0399,28.0636,121400.0
2014-09-17 10:00:00,35.47,35.5,35.46,35.46,56000.0,28.0557,28.0794,28.0478,28.0478,56000.0
2014-09-17 10:10:00,35.47,35.5,35.46,35.5,68200.0,28.0557,28.0794,28.0478,28.0794,68200.0
2014-09-17 10:20:00,35.5,35.52,35.48,35.52,62800.0,28.0794,28.0952,28.0636,28.0952,62800.0
2014-09-17 10:30:00,35.53,35.53,35.49,35.5,103200.0,28.1032,28.1032,28.0715,28.0794,103200.0
2014-09-17 10:40:00,35.49,35.51,35.46,35.48,81200.0,28.0715,28.0873,28.0478,28.0636,81200.0
2014-09-17 10:50:00,35.47,35.5,35.47,35.49,47000.0,28.0557,28.0794,28.0557,28.0715,47000.0
2014-09-17 11:00:00,35.49,35.5,35.47,35.48,100700.0,28.0715,28.0794,28.0557,28.0636,100700.0
2014-09-17 11:10:00,35.48,35.49,35.46,35.47,48100.0,28.0636,28.0715,28.0478,28.0557,48100.0
2014-09-17 11:20:00,35.48,35.49,35.46,35.48,157100.0,28.0636,28.0715,28.0478,28.0636,157100.0
2014-09-17 11:30:00,35.48,35.48,35.44,35.45,152400.0,28.0636,28.0636,28.032,28.0399,152400.0
2014-09-17 11:40:00,35.46,35.46,35.45,35.45,26200.0,28.0478,28.0478,28.0399,28.0399,26200.0
2014-09-17 11:50:00,35.45,35.48,35.44,35.44,45000.0,28.0399,28.0636,28.032,28.032,45000.0
2014-09-17 12:00:00,35.45,35.47,35.44,35.45,67700.0,28.0399,28.0557,28.032,28.0399,67700.0
2014-09-17 12:10:00,35.44,35.45,35.42,35.43,25700.0,28.032,28.0399,28.0161,28.0241,25700.0
2014-09-17 12:20:00,35.43,35.43,35.38,35.39,59000.0,28.0241,28.0241,27.9845,27.9924,59000.0
2014-09-17 12:30:00,35.38,35.4,35.38,35.4,24800.0,27.9845,28.0003,27.9845,28.0003,24800.0
2014-09-17 12:40:00,35.4,35.43,35.4,35.41,44600.0,28.0003,28.0241,28.0003,28.0082,44600.0
2014-09-17 12:50:00,35.4,35.42,35.4,35.41,18400.0,28.0003,28.0161,28.0003,28.0082,18400.0
2014-09-17 13:00:00,35.41,35.44,35.41,35.44,39000.0,28.0082,28.032,28.0082,28.032,39000.0
2014-09-17 13:10:00,35.43,35.47,35.43,35.45,78500.0,28.0241,28.0557,28.0241,28.0399,78500.0
2014-09-17 13:20:00,35.45,35.46,35.45,35.45,44200.0,28.0399,28.0478,28.0399,28.0399,44200.0
2014-09-17 13:30:00,35.46,35.47,35.44,35.45,66800.0,28.0478,28.0557,28.032,28.0399,66800.0
2014-09-17 13:40:00,35.45,35.49,35.45,35.47,94900.0,28.0399,28.0715,28.0399,28.0557,94900.0
2014-09-17 13:50:00,35.47,35.57,35.46,35.5,204200.0,28.0557,28.1348,28.0478,28.0794,204200.0
2014-09-17 14:00:00,35.5,35.59,35.33,35.47,341200.0,28.0794,28.1506,27.945,28.0557,341200.0
2014-09-17 14:10:00,35.48,35.5,35.45,35.48,203800.0,28.0636,28.0794,28.0399,28.0636,203800.0
2014-09-17 14:20:00,35.48,35.54,35.47,35.5,255700.0,28.0636,28.1111,28.0557,28.0794,255700.0
2014-09-17 14:30:00,35.51,35.51,35.47,35.48,135000.0,28.0873,28.0873,28.0557,28.0636,135000.0
2014-09-17 14:40:00,35.48,35.51,35.45,35.49,106400.0,28.0636,28.0873,28.0399,28.0715,106400.0
2014-09-17 14:50:00,35.49,35.53,35.48,35.52,151000.0,28.0715,28.1032,28.0636,28.0952,151000.0
2014-09-17 15:00:00,35.52,35.6,35.51,35.57,137800.0,28.0952,28.1585,28.0873,28.1348,137800.0
2014-09-17 15:10:00,35.58,35.62,35.56,35.59,181100.0,28.1427,28.1743,28.1269,28.1506,181100.0
2014-09-17 15:20:00,35.59,35.6,35.53,35.55,135400.0,28.1506,28.1585,28.1032,28.119,135400.0
2014-09-17 15:30:00,35.55,35.56,35.44,35.47,221800.0,28.119,28.1269,28.032,28.0557,221800.0
2014-09-17 15:40:00,35.47,35.5,35.42,35.44,225700.0,28.0557,28.0794,28.0161,28.032,225700.0
2014-09-17 15:50:00,35.43,35.45,35.41,35.42,420700.0,28.0241,28.0399,28.0082,28.0161,420700.0
2014-09-18 09:30:00,35.46,35.5,35.32,35.33,212000.0,28.0478,28.0794,27.9371,27.945,212000.0
2014-09-18 09:40:00,35.33,35.37,35.32,35.34,107500.0,27.945,27.9766,27.9371,27.9529,107500.0
2014-09-18 09:50:00,35.35,35.43,35.34,35.41,67300.0,27.9608,28.0241,27.9529,28.0082,67300.0
2014-09-18 10:00:00,35.41,35.45,35.4,35.43,105500.0,28.0082,28.0399,28.0003,28.0241,105500.0
2014-09-18 10:10:00,35.44,35.49,35.44,35.48,64400.0,28.032,28.0715,28.032,28.0636,64400.0
2014-09-18 10:20:00,35.48,35.52,35.47,35.47,147900.0,28.0636,28.0952,28.0557,28.0557,147900.0
2014-09-18 10:30:00,35.48,35.53,35.47,35.52,88200.0,28.0636,28.1032,28.0557,28.0952,88200.0
2014-09-18 10:40:00,35.53,35.55,35.51,35.53,83800.0,28.1032,28.119,28.0873,28.1032,83800.0
2014-09-18 10:50:00,35.54,35.54,35.48,35.48,99300.0,28.1111,28.1111,28.0636,28.0636,99300.0
2014-09-18 11:00:00,35.48,35.5,35.42,35.43,111100.0,28.0636,28.0794,28.0161,28.0241,111100.0
2014-09-18 11:10:00,35.44,35.44,35.4,35.4,26300.0,28.032,28.032,28.0003,28.0003,26300.0
2014-09-18 11:20:00,35.4,35.44,35.39,35.43,178800.0,28.0003,28.032,27.9924,28.0241,178800.0
2014-09-18 11:30:00,35.43,35.48,35.43,35.47,119400.0,28.0241,28.0636,28.0241,28.0557,119400.0
2014-09-18 11:40:00,35.46,35.53,35.46,35.52,102000.0,28.0478,28.1032,28.0478,28.0952,102000.0
2014-09-18 11:50:00,35.51,35.53,35.5,35.53,60300.0,28.0873,28.1032,28.0794,28.1032,60300.0
2014-09-18 12:00:00,35.52,35.54,35.52,35.52,31300.0,28.0952,28.1111,28.0952,28.0952,31300.0
2014-09-18 12:10:00,35.52,35.54,35.52,35.52,31500.0,28.0952,28.1111,28.0952,28.0952,31500.0
2014-09-18 12:20:00,35.52,35.54,35.5,35.5,75200.0,28.0952,28.1111,28.0794,28.0794,75200.0
2014-09-18 12:30:00,35.51,35.52,35.48,35.5,39800.0,28.0873,28.0952,28.0636,28.0794,39800.0
2014-09-18 12:40:00,35.51,35.54,35.5,35.53,47800.0,28.0873,28.1111,28.0794,28.1032,47800.0
2014-09-18 12:50:00,35.52,35.52,35.48,35.5,59600.0,28.0952,28.0952,28.0636,28.0794,59600.0
2014-09-18 13:00:00,35.5,35.51,35.49,35.49,34100.0,28.0794,28.0873,28.0715,28.0715,34100.0
2014-09-18 13:10:00,35.5,35.51,35.49,35.5,21000.0,28.0794,28.0873,28.0715,28.0794,21000.0
2014-09-18 13:20:00,35.5,35.51,35.47,35.48,29400.0,28.0794,28.0873,28.0557,28.0636,29400.0
2014-09-18 13:30:00,35.48,35.49,35.47,35.48,37600.0,28.0636,28.0715,28.0557,28.0636,37600.0
2014-09-18 13:40:00,35.48,35.54,35.48,35.52,166100.0,28.0636,28.1111,28.0636,28.0952,166100.0
2014-09-18 13:50:00,35.53,35.55,35.52,35.55,42000.0,28.1032,28.119,28.0952,28.119,42000.0
2014-09-18 14:00:00,35.55,35.6,35.55,35.59,185200.0,28.119,28.1585,28.119,28.1506,185200.0
2014-09-18 14:10:00,35.59,35.62,35.59,35.62,42500.0,28.1506,28.1743,28.1506,28.1743,42500.0
2014-09-18 14:20:00,35.61,35.62,35.58,35.59,37800.0,28.1664,28.1743,28.1427,28.1506,37800.0
2014-09-18 14:30:00,35.59,35.63,35.59,35.62,43900.0,28.1506,28.1823,28.1506,28.1743,43900.0
2014-09-18 14:40:00,35.62,35.62,35.6,35.62,36100.0,28.1743,28.1743,28.1585,28.1743,36100.0
2014-09-18 14:50:00,35.61,35.63,35.6,35.63,47400.0,28.1664,28.1823,28.1585,28.1823,47400.0
2014-09-18 15:00:00,35.63,35.69,35.62,35.68,209200.0,28.1823,28.2297,28.1743,28.2218,209200.0
2014-09-18 15:10:00,35.68,35.72,35.67,35.7,162000.0,28.2218,28.2534,28.2139,28.2376,162000.0
2014-09-18 15:20:00,35.71,35.73,35.7,35.72,176500.0,28.2455,28.2613,28.2376,28.2534,176500.0
2014-09-18 15:30:00,35.73,35.79,35.73,35.78,323900.0,28.2613,28.3088,28.2613,28.3009,323900.0
2014-09-18 15:40:00,35.77,35.78,35.73,35.75,111400.0,28.293,28.3009,28.2613,28.2772,111400.0
2014-09-18 15:50:00,35.75,35.83,35.73,35.82,965500.0,28.2772,28.3404,28.2613,28.3325,965500.0
2014-09-19 09:30:00,36.0,36.01,35.77,35.8,3405600.0,28.4749,28.4828,28.293,28.3167,3405600.0
2014-09-19 09:40:00,35.81,35.9,35.81,35.83,127000.0,28.3246,28.3958,28.3246,28.3404,127000.0
2014-09-19 09:50:00,35.83,35.85,35.77,35.77,90000.0,28.3404,28.3563,28.293,28.293,90000.0
2014-09-19 10:00:00,35.77,35.8,35.71,35.73,163100.0,28.293,28.3167,28.2455,28.2613,163100.0
2014-09-19 10:10:00,35.72,35.76,35.7,35.75,118300.0,28.2534,28.2851,28.2376,28.2772,118300.0
2014-09-19 10:20:00,35.74,35.77,35.71,35.72,42000.0,28.2693,28.293,28.2455,28.2534,42000.0
2014-09-19 10:30:00,35.73,35.75,35.7,35.7,69100.0,28.2613,28.2772,28.2376,28.2376,69100.0
2014-09-19 10:40:00,35.7,35.72,35.69,35.7,57800.0,28.2376,28.2534,28.2297,28.2376,57800.0
2014-09-19 10:50:00,35.7,35.7,35.65,35.66,70500.0,28.2376,28.2376,28.1981,28.206,70500.0
2014-09-19 11:00:00,35.66,35.7,35.66,35.68,76600.0,28.206,28.2376,28.206,28.2218,76600.0
2014-09-19 11:10:00,35.68,35.7,35.68,35.68,68500.0,28.2218,28.2376,28.2218,28.2218,68500.0
2014-09-19 11:20:00,35.68,35.69,35.67,35.68,51000.0,28.2218,28.2297,28.2139,28.2218,51000.0
2014-09-19 11:30:00,35.68,35.69,35.65,35.69,60400.0,28.2218,28.2297,28.1981,28.2297,60400.0
2014-09-19 11:40:00,35.68,35.73,35.67,35.69,66100.0,28.2218,28.2613,28.2139,28.2297,66100.0
2014-09-19 11:50:00,35.7,35.72,35.69,35.69,63600.0,28.2376,28.2534,28.2297,28.2297,63600.0
2014-09-19 12:00:00,35.69,35.71,35.65,35.66,60200.0,28.2297,28.2455,28.1981,28.206,60200.0
2014-09-19 12:10:00,35.66,35.7,35.64,35.64,85400.0,28.206,28.2376,28.1902,28.1902,85400.0
2014-09-19 12:20:00,35.64,35.68,35.63,35.67,45100.0,28.1902,28.2218,28.1823,28.2139,45100.0
2014-09-19 12:30:00,35.66,35.7,35.65,35.69,46000.0,28.206,28.2376,28.1981,28.2297,46000.0
2014-09-19 12:40:00,35.69,35.7,35.68,35.7,44500.0,28.2297,28.2376,28.2218,28.2376,44500.0
2014-09-19 12:50:00,35.7,35.73,35.68,35.73,48600.0,28.2376,28.2613,28.2218,28.2613,48600.0
2014-09-19 13:00:00,35.73,35.73,35.7,35.73,43300.0,28.2613,28.2613,28.2376,28.2613,43300.0
2014-09-19 13:10:00,35.72,35.73,35.68,35.68,55000.0,28.2534,28.2613,28.2218,28.2218,55000.0
2014-09-19 13:20:00,35.68,35.71,35.67,35.67,37200.0,28.2218,28.2455,28.2139,28.2139,37200.0
2014-09-19 13:30:00,35.67,35.68,35.64,35.65,32600.0,28.2139,28.2218,28.1902,28.1981,32600.0
2014-09-19 13:40:00,35.65,35.66,35.62,35.66,42200.0,28.1981,28.206,28.1743,28.206,42200.0
2014-09-19 13:50:00,35.66,35.7,35.64,35.66,50500.0,28.206,28.2376,28.1902,28.206,50500.0
2014-09-19 14:00:00,35.66,35.67,35.65,35.66,27900.0,28.206,28.2139,28.1981,28.206,27900.0
2014-09-19 14:10:00,35.65,35.66,35.62,35.66,49200.0,28.1981,28.206,28.1743,28.206,49200.0
2014-09-19 14:20:00,35.66,35.68,35.65,35.68,39900.0,28.206,28.2218,28.1981,28.2218,39900.0
2014-09-19 14:30:00,35.68,35.7,35.65,35.7,56100.0,28.2218,28.2376,28.1981,28.2376,56100.0
2014-09-19 14:40:00,35.7,35.73,35.7,35.73,38800.0,28.2376,28.2613,28.2376,28.2613,38800.0
2014-09-19 14:50:00,35.73,35.73,35.69,35.7,56400.0,28.2613,28.2613,28.2297,28.2376,56400.0
2014-09-19 15:00:00,35.7,35.76,35.7,35.76,81000.0,28.2376,28.2851,28.2376,28.2851,81000.0
2014-09-19 15:10:00,35.76,35.79,35.74,35.77,68800.0,28.2851,28.3088,28.2693,28.293,68800.0
2014-09-19 15:20:00,35.77,35.77,35.74,35.75,52200.0,28.293,28.293,28.2693,28.2772,52200.0
2014-09-19 15:30:00,35.76,35.77,35.72,35.74,112000.0,28.2851,28.293,28.2534,28.2693,112000.0
2014-09-19 15:40:00,35.75,35.79,35.73,35.78,189400.0,28.2772,28.3088,28.2613,28.3009,189400.0
2014-09-19 15:50:00,35.78,35.78,35.66,35.67,476600.0,28.3009,28.3009,28.206,28.2139,476600.0
2014-09-22 09:30:00,35.53,35.61,35.37,35.37,460100.0,28.1032,28.1664,27.9766,27.9766,460100.0
2014-09-22 09:40:00,35.37,35.4,35.32,35.32,144900.0,27.9766,28.0003,27.9371,27.9371,144900.0
2014-09-22 09:50:00,35.32,35.37,35.25,35.26,122300.0,27.9371,27.9766,27.8817,27.8896,122300.0
2014-09-22 10:00:00,35.26,35.29,35.24,35.26,226900.0,27.8896,27.9133,27.8738,27.8896,226900.0
2014-09-22 10:10:00,35.26,35.26,35.18,35.2,139300.0,27.8896,27.8896,27.8263,27.8421,139300.0
2014-09-22 10:20:00,35.2,35.2,35.12,35.16,338700.0,27.8421,27.8421,27.7789,27.8105,338700.0
2014-09-22 10:30:00,35.15,35.15,35.1,35.1,203600.0,27.8026,27.8026,27.763,27.763,203600.0
2014-09-22 10:40:00,35.1,35.11,35.04,35.07,180200.0,27.763,27.7709,27.7156,27.7393,180200.0
2014-09-22 10:50:00,35.08,35.1,35.04,35.09,124500.0,27.7472,27.763,27.7156,27.7551,124500.0
2014-09-22 11:00:00,35.09,35.11,35.07,35.07,79800.0,27.7551,27.7709,27.7393,27.7393,79800.0
2014-09-22 11:10:00,35.08,35.09,35.0,35.0,286400.0,27.7472,27.7551,27.6839,27.6839,286400.0
2014-09-22 11:20:00,35.0,35.02,34.97,35.01,336600.0,27.6839,27.6998,27.6602,27.6918,336600.0
2014-09-22 11:30:00,35.01,35.04,34.95,34.95,219700.0,27.6918,27.7156,27.6444,27.6444,219700.0
2014-09-22 11:40:00,34.95,34.98,34.93,34.95,70500.0,27.6444,27.6681,27.6286,27.6444,70500.0
2014-09-22 11:50:00,34.96,34.97,34.93,34.95,88600.0,27.6523,27.6602,27.6286,27.6444,88600.0
2014-09-22 12:00:00,34.95,34.96,34.9,34.93,188100.0,27.6444,27.6523,27.6048,27.6286,188100.0
2014-09-22 12:10:00,34.93,34.95,34.91,34.93,48400.0,27.6286,27.6444,27.6128,27.6286,48400.0
2014-09-22 12:20:00,34.93,34.95,34.91,34.93,51900.0,27.6286,27.6444,27.6128,27.6286,51900.0
2014-09-22 12:30:00,34.93,34.96,34.91,34.95,58400.0,27.6286,27.6523,27.6128,27.6444,58400.0
2014-09-22 12:40:00,34.95,34.98,34.93,34.95,45700.0,27.6444,27.6681,27.6286,27.6444,45700.0
2014-09-22 12:50:00,34.95,34.97,34.93,34.94,49500.0,27.6444,27.6602,27.6286,27.6365,49500.0
2014-09-22 13:00:00,34.94,34.94,34.9,34.9,82900.0,27.6365,27.6365,27.6048,27.6048,82900.0
2014-09-22 13:10:00,34.9,34.91,34.89,34.9,75200.0,27.6048,27.6128,27.5969,27.6048,75200.0
2014-09-22 13:20:00,34.9,34.94,34.86,34.94,190300.0,27.6048,27.6365,27.5732,27.6365,190300.0
2014-09-22 13:30:00,34.94,34.96,34.92,34.93,103500.0,27.6365,27.6523,27.6207,27.6286,103500.0
2014-09-22 13:40:00,34.93,34.98,34.92,34.97,76200.0,27.6286,27.6681,27.6207,27.6602,76200.0
2014-09-22 13:50:00,34.97,34.97,34.92,34.92,87600.0,27.6602,27.6602,27.6207,27.6207,87600.0
2014-09-22 14:00:00,34.93,34.98,34.9,34.93,161500.0,27.6286,27.6681,27.6048,27.6286,161500.0
2014-09-22 14:10:00,34.94,34.94,34.9,34.9,63200.0,27.6365,27.6365,27.6048,27.6048,63200.0
2014-09-22 14:20:00,34.91,34.93,34.9,34.91,147100.0,27.6128,27.6286,27.6048,27.6128,147100.0
2014-09-22 14:30:00,34.9,34.96,34.9,34.96,196900.0,27.6048,27.6523,27.6048,27.6523,196900.0
2014-09-22 14:40:00,34.96,35.03,34.94,35.01,151200.0,27.6523,27.7077,27.6365,27.6918,151200.0
2014-09-22 14:50:00,35.02,35.08,35.01,35.08,168500.0,27.6998,27.7472,27.6918,27.7472,168500.0
2014-09-22 15:00:00,35.08,35.13,35.07,35.13,156900.0,27.7472,27.7868,27.7393,27.7868,156900.0
2014-09-22 15:10:00,35.12,35.13,35.08,35.1,211500.0,27.7789,27.7868,27.7472,27.763,211500.0
2014-09-22 15:20:00,35.1,35.12,35.08,35.09,144200.0,27.763,27.7789,27.7472,27.7551,144200.0
2014-09-22 15:30:00,35.1,35.11,35.08,35.1,194200.0,27.763,27.7709,27.7472,27.763,194200.0
2014-09-22 15:40:00,35.1,35.13,35.09,35.11,163800.0,27.763,27.7868,27.7551,27.7709,163800.0
2014-09-22 15:50:00,35.1,35.11,35.02,35.03,959900.0,27.763,27.7709,27.6998,27.7077,959900.0
2014-09-23 09:30:00,34.99,35.03,34.83,34.83,279400.0,27.676,27.7077,27.5495,27.5495,279400.0
2014-09-23 09:40:00,34.84,34.88,34.77,34.78,264600.0,27.5574,27.589,27.502,27.5099,264600.0
2014-09-23 09:50:00,34.79,34.81,34.73,34.77,161600.0,27.5178,27.5337,27.4704,27.502,161600.0
2014-09-23 10:00:00,34.77,34.81,34.76,34.76,85700.0,27.502,27.5337,27.4941,27.4941,85700.0
2014-09-23 10:10:00,34.77,34.8,34.73,34.8,112700.0,27.502,27.5257,27.4704,27.5257,112700.0
2014-09-23 10:20:00,34.8,34.81,34.77,34.79,119500.0,27.5257,27.5337,27.502,27.5178,119500.0
2014-09-23 10:30:00,34.8,34.81,34.78,34.79,86400.0,27.5257,27.5337,27.5099,27.5178,86400.0
2014-09-23 10:40:00,34.79,34.8,34.76,34.8,93800.0,27.5178,27.5257,27.4941,27.5257,93800.0
2014-09-23 10:50:00,34.8,34.81,34.74,34.75,62300.0,27.5257,27.5337,27.4783,27.4862,62300.0
2014-09-23 11:00:00,34.75,34.78,34.69,34.7,88100.0,27.4862,27.5099,27.4387,27.4466,88100.0
2014-09-23 11:10:00,34.69,34.69,34.65,34.66,78800.0,27.4387,27.4387,27.4071,27.415,78800.0
2014-09-23 11:20:00,34.67,34.74,34.66,34.72,115500.0,27.4229,27.4783,27.415,27.4625,115500.0
2014-09-23 11:30:00,34.71,34.73,34.68,34.71,128700.0,27.4546,27.4704,27.4308,27.4546,128700.0
2014-09-23 11:40:00,34.72,34.77,34.71,34.76,91500.0,27.4625,27.502,27.4546,27.4941,91500.0
2014-09-23 11:50:00,34.75,34.76,34.74,34.76,33600.0,27.4862,27.4941,27.4783,27.4941,33600.0
2014-09-23 12:00:00,34.76,34.79,34.73,34.73,61500.0,27.4941,27.5178,27.4704,27.4704,61500.0
2014-09-23 12:10:00,34.73,34.76,34.72,34.73,84300.0,27.4704,27.4941,27.4625,27.4704,84300.0
2014-09-23 12:20:00,34.74,34.75,34.73,34.73,22700.0,27.4783,27.4862,27.4704,27.4704,22700.0
2014-09-23 12:30:00,34.74,34.74,34.73,34.73,15200.0,27.4783,27.4783,27.4704,27.4704,15200.0
2014-09-23 12:40:00,34.73,34.76,34.73,34.73,43000.0,27.4704,27.4941,27.4704,27.4704,43000.0
2014-09-23 12:50:00,34.73,34.73,34.7,34.71,45600.0,27.4704,27.4704,27.4466,27.4546,45600.0
2014-09-23 13:00:00,34.71,34.71,34.64,34.65,124700.0,27.4546,27.4546,27.3992,27.4071,124700.0
2014-09-23 13:10:00,34.64,34.65,34.6,34.64,99100.0,27.3992,27.4071,27.3676,27.3992,99100.0
2014-09-23 13:20:00,34.65,34.69,34.64,34.69,93000.0,27.4071,27.4387,27.3992,27.4387,93000.0
2014-09-23 13:30:00,34.69,34.74,34.69,34.73,110900.0,27.4387,27.4783,27.4387,27.4704,110900.0
2014-09-23 13:40:00,34.72,34.73,34.71,34.72,40100.0,27.4625,27.4704,27.4546,27.4625,40100.0
2014-09-23 13:50:00,34.71,34.73,34.67,34.67,92300.0,27.4546,27.4704,27.4229,27.4229,92300.0
2014-09-23 14:00:00,34.68,34.7,34.66,34.67,101600.0,27.4308,27.4466,27.415,27.4229,101600.0
2014-09-23 14:10:00,34.68,34.71,34.68,34.7,45400.0,27.4308,27.4546,27.4308,27.4466,45400.0
2014-09-23 14:20:00,34.7,34.7,34.67,34.69,91900.0,27.4466,27.4466,27.4229,27.4387,91900.0
2014-09-23 14:30:00,34.69,34.7,34.66,34.66,73200.0,27.4387,27.4466,27.415,27.415,73200.0
2014-09-23 14:40:00,34.66,34.66,34.62,34.64,48600.0,27.415,27.415,27.3834,27.3992,48600.0
2014-09-23 14:50:00,34.65,34.66,34.62,34.65,100600.0,27.4071,27.415,27.3834,27.4071,100600.0
2014-09-23 15:00:00,34.64,34.66,34.6,34.6,110600.0,27.3992,27.415,27.3676,27.3676,110600.0
2014-09-23 15:10:00,34.6,34.62,34.59,34.59,99300.0,27.3676,27.3834,27.3596,27.3596,99300.0
2014-09-23 15:20:00,34.59,34.66,34.59,34.64,117700.0,27.3596,27.415,27.3596,27.3992,117700.0
2014-09-23 15:30:00,34.64,34.7,34.62,34.69,370300.0,27.3992,27.4466,27.3834,27.4387,370300.0
2014-09-23 15:40:00,34.69,34.73,34.68,34.7,269500.0,27.4387,27.4704,27.4308,27.4466,269500.0
2014-09-23 15:50:00,34.7,34.71,34.62,34.62,640500.0,27.4466,27.4546,27.3834,27.3834,640500.0
2014-09-24 09:30:00,34.56,34.68,34.51,34.62,152000.0,27.3359,27.4308,27.2964,27.3834,152000.0
2014-09-24 09:40:00,34.62,34.72,34.62,34.7,91000.0,27.3834,27.4625,27.3834,27.4466,91000.0
2014-09-24 09:50:00,34.69,34.84,34.68,34.7,370000.0,27.4387,27.5574,27.4308,27.4466,370000.0
2014-09-24 10:00:00,34.71,34.77,34.58,34.62,419900.0,27.4546,27.502,27.3517,27.3834,419900.0
2014-09-24 10:10:00,34.61,34.65,34.57,34.63,362000.0,27.3755,27.4071,27.3438,27.3913,362000.0
2014-09-24 10:20:00,34.62,34.65,34.59,34.63,333000.0,27.3834,27.4071,27.3596,27.3913,333000.0
2014-09-24 10:30:00,34.63,34.67,34.62,34.66,160700.0,27.3913,27.4229,27.3834,27.415,160700.0
2014-09-24 10:40:00,34.66,34.7,34.64,34.69,108400.0,27.415,27.4466,27.3992,27.4387,108400.0
2014-09-24 10:50:00,34.7,34.71,34.68,34.68,99900.0,27.4466,27.4546,27.4308,27.4308,99900.0
2014-09-24 11:00:00,34.68,34.73,34.68,34.72,91800.0,27.4308,27.4704,27.4308,27.4625,91800.0
2014-09-24 11:10:00,34.73,34.84,34.73,34.8,313600.0,27.4704,27.5574,27.4704,27.5257,313600.0
2014-09-24 11:20:00,34.8,34.91,34.8,34.91,381500.0,27.5257,27.6128,27.5257,27.6128,381500.0
2014-09-24 11:30:00,34.91,34.98,34.9,34.97,126300.0,27.6128,27.6681,27.6048,27.6602,126300.0
2014-09-24 11:40:00,34.97,35.02,34.96,34.99,86100.0,27.6602,27.6998,27.6523,27.676,86100.0
2014-09-24 11:50:00,35.0,35.03,35.0,35.03,45100.0,27.6839,27.7077,27.6839,27.7077,45100.0
2014-09-24 12:00:00,35.02,35.03,34.98,35.0,112200.0,27.6998,27.7077,27.6681,27.6839,112200.0
2014-09-24 12:10:00,35.0,35.01,34.95,34.95,67300.0,27.6839,27.6918,27.6444,27.6444,67300.0
2014-09-24 12:20:00,34.95,35.02,34.94,35.02,233100.0,27.6444,27.6998,27.6365,27.6998,233100.0
2014-09-24 12:30:00,35.02,35.03,35.0,35.02,34500.0,27.6998,27.7077,27.6839,27.6998,34500.0
2014-09-24 12:40:00,35.02,35.06,34.99,35.0,139800.0,27.6998,27.7314,27.676,27.6839,139800.0
2014-09-24 12:50:00,35.0,35.0,34.95,34.97,64100.0,27.6839,27.6839,27.6444,27.6602,64100.0
2014-09-24 13:00:00,34.97,35.01,34.96,34.96,84800.0,27.6602,27.6918,27.6523,27.6523,84800.0
2014-09-24 13:10:00,34.96,34.97,34.94,34.94,55500.0,27.6523,27.6602,27.6365,27.6365,55500.0
2014-09-24 13:20:00,34.94,34.95,34.92,34.93,170100.0,27.6365,27.6444,27.6207,27.6286,170100.0
2014-09-24 13:30:00,34.92,34.96,34.92,34.96,61900.0,27.6207,27.6523,27.6207,27.6523,61900.0
2014-09-24 13:40:00,34.96,34.98,34.96,34.97,147700.0,27.6523,27.6681,27.6523,27.6602,147700.0
2014-09-24 13:50:00,34.97,34.99,34.96,34.98,26300.0,27.6602,27.676,27.6523,27.6681,26300.0
2014-09-24 14:00:00,34.98,34.99,34.95,34.97,77100.0,27.6681,27.676,27.6444,27.6602,77100.0
2014-09-24 14:10:00,34.96,35.01,34.96,35.0,85700.0,27.6523,27.6918,27.6523,27.6839,85700.0
2014-09-24 14:20:00,34.99,35.04,34.98,35.03,173100.0,27.676,27.7156,27.6681,27.7077,173100.0
2014-09-24 14:30:00,35.03,35.06,35.02,35.05,96500.0,27.7077,27.7314,27.6998,27.7235,96500.0
2014-09-24 14:40:00,35.05,35.11,35.05,35.11,270900.0,27.7235,27.7709,27.7235,27.7709,270900.0
2014-09-24 14:50:00,35.11,35.16,35.1,35.16,198000.0,27.7709,27.8105,27.763,27.8105,198000.0
2014-09-24 15:00:00,35.16,35.22,35.15,35.18,254000.0,27.8105,27.858,27.8026,27.8263,254000.0
2014-09-24 15:10:00,35.19,35.21,35.17,35.21,154500.0,27.8342,27.85,27.8184,27.85,154500.0
2014-09-24 15:20:00,35.21,35.25,35.2,35.22,185200.0,27.85,27.8817,27.8421,27.858,185200.0
2014-09-24 15:30:00,35.23,35.24,35.2,35.22,234100.0,27.8659,27.8738,27.8421,27.858,234100.0
2014-09-24 15:40:00,35.22,35.24,35.19,35.22,329100.0,27.858,27.8738,27.8342,27.858,329100.0
2014-09-24 15:50:00,35.22,35.27,35.22,35.27,917100.0,27.858,27.8975,27.858,27.8975,917100.0
2014-09-25 09:30:00,35.19,35.26,35.01,35.04,496000.0,27.8342,27.8896,27.6918,27.7156,496000.0
2014-09-25 09:40:00,35.04,35.11,35.04,35.07,204200.0,27.7156,27.7709,27.7156,27.7393,204200.0
2014-09-25 09:50:00,35.07,35.08,35.01,35.02,223200.0,27.7393,27.7472,27.6918,27.6998,223200.0
2014-09-25 10:00:00,35.02,35.05,34.95,34.98,284700.0,27.6998,27.7235,27.6444,27.6681,284700.0
2014-09-25 10:10:00,34.99,35.05,34.9,34.95,250600.0,27.676,27.7235,27.6048,27.6444,250600.0
2014-09-25 10:20:00,34.95,34.95,34.87,34.87,234900.0,27.6444,27.6444,27.5811,27.5811,234900.0
2014-09-25 10:30:00,34.88,34.89,34.81,34.84,207500.0,27.589,27.5969,27.5337,27.5574,207500.0
2014-09-25 10:40:00,34.83,34.85,34.76,34.8,521300.0,27.5495,27.5653,27.4941,27.5257,521300.0
2014-09-25 10:50:00,34.8,34.9,34.8,34.89,240500.0,27.5257,27.6048,27.5257,27.5969,240500.0
2014-09-25 11:00:00,34.89,34.9,34.84,34.88,168800.0,27.5969,27.6048,27.5574,27.589,168800.0
2014-09-25 11:10:00,34.88,34.89,34.83,34.85,193900.0,27.589,27.5969,27.5495,27.5653,193900.0
2014-09-25 11:20:00,34.85,34.88,34.82,34.87,161500.0,27.5653,27.589,27.5416,27.5811,161500.0
2014-09-25 11:30:00,34.88,34.88,34.81,34.81,271600.0,27.589,27.589,27.5337,27.5337,271600.0
2014-09-25 11:40:00,34.81,34.82,34.74,34.74,136100.0,27.5337,27.5416,27.4783,27.4783,136100.0
2014-09-25 11:50:00,34.74,34.77,34.69,34.71,145500.0,27.4783,27.502,27.4387,27.4546,145500.0
2014-09-25 12:00:00,34.72,34.77,34.72,34.76,225100.0,27.4625,27.502,27.4625,27.4941,225100.0
2014-09-25 12:10:00,34.76,34.76,34.71,34.72,87000.0,27.4941,27.4941,27.4546,27.4625,87000.0
2014-09-25 12:20:00,34.72,34.75,34.69,34.73,257600.0,27.4625,27.4862,27.4387,27.4704,257600.0
2014-09-25 12:30:00,34.72,34.77,34.71,34.77,100700.0,27.4625,27.502,27.4546,27.502,100700.0
2014-09-25 12:40:00,34.77,34.77,34.74,34.77,202800.0,27.502,27.502,27.4783,27.502,202800.0
2014-09-25 12:50:00,34.77,34.78,34.75,34.78,150300.0,27.502,27.5099,27.4862,27.5099,150300.0
2014-09-25 13:00:00,34.77,34.77,34.72,34.76,129700.0,27.502,27.502,27.4625,27.4941,129700.0
2014-09-25 13:10:00,34.76,34.8,34.75,34.79,70500.0,27.4941,27.5257,27.4862,27.5178,70500.0
2014-09-25 13:20:00,34.79,34.82,34.79,34.82,119900.0,27.5178,27.5416,27.5178,27.5416,119900.0
2014-09-25 13:30:00,34.82,34.83,34.79,34.8,176600.0,27.5416,27.5495,27.5178,27.5257,176600.0
2014-09-25 13:40:00,34.81,34.82,34.77,34.79,105300.0,27.5337,27.5416,27.502,27.5178,105300.0
2014-09-25 13:50:00,34.79,34.8,34.77,34.78,173800.0,27.5178,27.5257,27.502,27.5099,173800.0
2014-09-25 14:00:00,34.78,34.83,34.76,34.82,231900.0,27.5099,27.5495,27.4941,27.5416,231900.0
2014-09-25 14:10:00,34.82,34.83,34.8,34.83,116800.0,27.5416,27.5495,27.5257,27.5495,116800.0
2014-09-25 14:20:00,34.82,34.84,34.8,34.81,69200.0,27.5416,27.5574,27.5257,27.5337,69200.0
2014-09-25 14:30:00,34.8,34.85,34.79,34.85,122700.0,27.5257,27.5653,27.5178,27.5653,122700.0
2014-09-25 14:40:00,34.85,34.92,34.84,34.91,193500.0,27.5653,27.6207,27.5574,27.6128,193500.0
2014-09-25 14:50:00,34.9,34.93,34.9,34.92,152400.0,27.6048,27.6286,27.6048,27.6207,152400.0
2014-09-25 15:00:00,34.92,34.93,34.9,34.93,213800.0,27.6207,27.6286,27.6048,27.6286,213800.0
2014-09-25 15:10:00,34.93,34.94,34.91,34.93,187800.0,27.6286,27.6365,27.6128,27.6286,187800.0
2014-09-25 15:20:00,34.93,34.94,34.88,34.92,271900.0,27.6286,27.6365,27.589,27.6207,271900.0
2014-09-25 15:30:00,34.92,34.92,34.88,34.9,937800.0,27.6207,27.6207,27.589,27.6048,937800.0
2014-09-25 15:40:00,34.9,34.91,34.84,34.87,292900.0,27.6048,27.6128,27.5574,27.5811,292900.0
2014-09-25 15:50:00,34.86,34.87,34.74,34.74,777400.0,27.5732,27.5811,27.4783,27.4783,777400.0
2014-09-26 09:30:00,34.47,34.68,34.38,34.59,321500.0,27.3834,27.5503,27.3119,27.4788,321500.0
2014-09-26 09:40:00,34.6,34.61,34.46,34.49,150800.0,27.4867,27.4947,27.3755,27.3993,150800.0
2014-09-26 09:50:00,34.49,34.51,34.37,34.44,114600.0,27.3993,27.4152,27.304,27.3596,114600.0
2014-09-26 10:00:00,34.44,34.51,34.39,34.4,496100.0,27.3596,27.4152,27.3199,27.3278,496100.0
2014-09-26 10:10:00,34.39,34.4,34.31,34.34,352500.0,27.3199,27.3278,27.2563,27.2802,352500.0
2014-09-26 10:20:00,34.36,34.39,34.33,34.34,903500.0,27.2961,27.3199,27.2722,27.2802,903500.0
2014-09-26 10:30:00,34.34,34.37,34.27,34.3,173200.0,27.2802,27.304,27.2246,27.2484,173200.0
2014-09-26 10:40:00,34.3,34.35,34.27,34.29,148900.0,27.2484,27.2881,27.2246,27.2404,148900.0
2014-09-26 10:50:00,34.3,34.32,34.22,34.31,184100.0,27.2484,27.2643,27.1848,27.2563,184100.0
2014-09-26 11:00:00,34.31,34.38,34.31,34.32,101700.0,27.2563,27.3119,27.2563,27.2643,101700.0
2014-09-26 11:10:00,34.32,34.32,34.27,34.27,153500.0,27.2643,27.2643,27.2246,27.2246,153500.0
2014-09-26 11:20:00,34.27,34.27,34.19,34.2,121700.0,27.2246,27.2246,27.161,27.1689,121700.0
2014-09-26 11:30:00,34.2,34.21,34.13,34.14,171200.0,27.1689,27.1769,27.1133,27.1213,171200.0
2014-09-26 11:40:00,34.14,34.2,34.13,34.19,119200.0,27.1213,27.1689,27.1133,27.161,119200.0
2014-09-26 11:50:00,34.19,34.25,34.19,34.24,69800.0,27.161,27.2087,27.161,27.2007,69800.0
2014-09-26 12:00:00,34.24,34.32,34.23,34.3,120400.0,27.2007,27.2643,27.1928,27.2484,120400.0
2014-09-26 12:10:00,34.3,34.32,34.27,34.3,185200.0,27.2484,27.2643,27.2246,27.2484,185200.0
2014-09-26 12:20:00,34.3,34.3,34.24,34.25,97200.0,27.2484,27.2484,27.2007,27.2087,97200.0
2014-09-26 12:30:00,34.25,34.29,34.21,34.23,119700.0,27.2087,27.2404,27.1769,27.1928,119700.0
2014-09-26 12:40:00,34.24,34.25,34.22,34.22,70500.0,27.2007,27.2087,27.1848,27.1848,70500.0
2014-09-26 12:50:00,34.23,34.23,34.2,34.2,57500.0,27.1928,27.1928,27.1689,27.1689,57500.0
2014-09-26 13:00:00,34.2,34.26,34.2,34.26,57400.0,27.1689,27.2166,27.1689,27.2166,57400.0
2014-09-26 13:10:00,34.27,34.3,34.26,34.29,62800.0,27.2246,27.2484,27.2166,27.2404,62800.0
2014-09-26 13:20:00,34.29,34.3,34.28,34.29,60800.0,27.2404,27.2484,27.2325,27.2404,60800.0
2014-09-26 13:30:00,34.29,34.29,34.26,34.26,70100.0,27.2404,27.2404,27.2166,27.2166,70100.0
2014-09-26 13:40:00,34.27,34.3,34.26,34.27,104400.0,27.2246,27.2484,27.2166,27.2246,104400.0
2014-09-26 13:50:00,34.27,34.28,34.26,34.28,103700.0,27.2246,27.2325,27.2166,27.2325,103700.0
2014-09-26 14:00:00,34.28,34.34,34.27,34.33,264700.0,27.2325,27.2802,27.2246,27.2722,264700.0
2014-09-26 14:10:00,34.34,34.45,34.32,34.45,413400.0,27.2802,27.3676,27.2643,27.3676,413400.0
2014-09-26 14:20:00,34.46,34.47,34.41,34.43,268500.0,27.3755,27.3834,27.3358,27.3517,268500.0
2014-09-26 14:30:00,34.43,34.53,34.43,34.5,202000.0,27.3517,27.4311,27.3517,27.4073,202000.0
2014-09-26 14:40:00,34.5,34.52,34.49,34.52,159900.0,27.4073,27.4232,27.3993,27.4232,159900.0
2014-09-26 14:50:00,34.52,34.52,34.5,34.51,123300.0,27.4232,27.4232,27.4073,27.4152,123300.0
2014-09-26 15:00:00,34.51,34.52,34.51,34.52,77100.0,27.4152,27.4232,27.4152,27.4232,77100.0
2014-09-26 15:10:00,34.52,34.52,34.46,34.46,222600.0,27.4232,27.4232,27.3755,27.3755,222600.0
2014-09-26 15:20:00,34.47,34.5,34.46,34.5,165100.0,27.3834,27.4073,27.3755,27.4073,165100.0
2014-09-26 15:30:00,34.5,34.51,34.45,34.47,147800.0,27.4073,27.4152,27.3676,27.3834,147800.0
2014-09-26 15:40:00,34.47,34.47,34.41,34.41,284800.0,27.3834,27.3834,27.3358,27.3358,284800.0
2014-09-26 15:50:00,34.41,34.47,34.41,34.45,735500.0,27.3358,27.3834,27.3358,27.3676,735500.0
2014-09-29 09:30:00,34.27,34.39,34.18,34.3,419600.0,27.2246,27.3199,27.1531,27.2484,419600.0
2014-09-29 09:40:00,34.3,34.3,34.17,34.18,186500.0,27.2484,27.2484,27.1451,27.1531,186500.0
2014-09-29 09:50:00,34.18,34.25,34.18,34.21,138500.0,27.1531,27.2087,27.1531,27.1769,138500.0
2014-09-29 10:00:00,34.22,34.22,34.15,34.15,171300.0,27.1848,27.1848,27.1292,27.1292,171300.0
2014-09-29 10:10:00,34.15,34.19,34.13,34.19,111100.0,27.1292,27.161,27.1133,27.161,111100.0
2014-09-29 10:20:00,34.18,34.23,34.15,34.17,88100.0,27.1531,27.1928,27.1292,27.1451,88100.0
2014-09-29 10:30:00,34.17,34.21,34.16,34.19,68700.0,27.1451,27.1769,27.1372,27.161,68700.0
2014-09-29 10:40:00,34.18,34.22,34.16,34.18,114700.0,27.1531,27.1848,27.1372,27.1531,114700.0
2014-09-29 10:50:00,34.18,34.23,34.17,34.19,303600.0,27.1531,27.1928,27.1451,27.161,303600.0
2014-09-29 11:00:00,34.19,34.2,34.11,34.12,426100.0,27.161,27.1689,27.0975,27.1054,426100.0
2014-09-29 11:10:00,34.12,34.24,34.12,34.23,84800.0,27.1054,27.2007,27.1054,27.1928,84800.0
2014-09-29 11:20:00,34.23,34.25,34.21,34.22,104900.0,27.1928,27.2087,27.1769,27.1848,104900.0
2014-09-29 11:30:00,34.23,34.23,34.16,34.18,94100.0,27.1928,27.1928,27.1372,27.1531,94100.0
2014-09-29 11:40:00,34.18,34.19,34.14,34.15,228800.0,27.1531,27.161,27.1213,27.1292,228800.0
2014-09-29 11:50:00,34.15,34.21,34.14,34.18,146100.0,27.1292,27.1769,27.1213,27.1531,146100.0
2014-09-29 12:00:00,34.19,34.19,34.16,34.19,88400.0,27.161,27.161,27.1372,27.161,88400.0
2014-09-29 12:10:00,34.19,34.2,34.13,34.17,146100.0,27.161,27.1689,27.1133,27.1451,146100.0
2014-09-29 12:20:00,34.18,34.18,34.15,34.16,80300.0,27.1531,27.1531,27.1292,27.1372,80300.0
2014-09-29 12:30:00,34.16,34.17,34.11,34.11,78800.0,27.1372,27.1451,27.0975,27.0975,78800.0
2014-09-29 12:40:00,34.11,34.14,34.09,34.11,69900.0,27.0975,27.1213,27.0816,27.0975,69900.0
2014-09-29 12:50:00,34.11,34.17,34.11,34.16,74700.0,27.0975,27.1451,27.0975,27.1372,74700.0
2014-09-29 13:00:00,34.15,34.19,34.15,34.18,109500.0,27.1292,27.161,27.1292,27.1531,109500.0
2014-09-29 13:10:00,34.18,34.23,34.16,34.21,167000.0,27.1531,27.1928,27.1372,27.1769,167000.0
2014-09-29 13:20:00,34.2,34.22,34.19,34.2,89000.0,27.1689,27.1848,27.161,27.1689,89000.0
2014-09-29 13:30:00,34.2,34.24,34.2,34.23,93800.0,27.1689,27.2007,27.1689,27.1928,93800.0
2014-09-29 13:40:00,34.22,34.23,34.18,34.19,60600.0,27.1848,27.1928,27.1531,27.161,60600.0
2014-09-29 13:50:00,34.2,34.24,34.19,34.22,224400.0,27.1689,27.2007,27.161,27.1848,224400.0
2014-09-29 14:00:00,34.21,34.27,34.21,34.23,85500.0,27.1769,27.2246,27.1769,27.1928,85500.0
2014-09-29 14:10:00,34.24,34.25,34.2,34.21,140200.0,27.2007,27.2087,27.1689,27.1769,140200.0
2014-09-29 14:20:00,34.21,34.22,34.18,34.19,71400.0,27.1769,27.1848,27.1531,27.161,71400.0
2014-09-29 14:30:00,34.19,34.21,34.18,34.19,67800.0,27.161,27.1769,27.1531,27.161,67800.0
2014-09-29 14:40:00,34.2,34.23,34.17,34.22,111600.0,27.1689,27.1928,27.1451,27.1848,111600.0
2014-09-29 14:50:00,34.22,34.27,34.2,34.26,138300.0,27.1848,27.2246,27.1689,27.2166,138300.0
2014-09-29 15:00:00,34.27,34.27,34.23,34.26,165900.0,27.2246,27.2246,27.1928,27.2166,165900.0
2014-09-29 15:10:00,34.27,34.36,34.27,34.32,324000.0,27.2246,27.2961,27.2246,27.2643,324000.0
2014-09-29 15:20:00,34.32,34.35,34.3,34.34,196300.0,27.2643,27.2881,27.2484,27.2802,196300.0
2014-09-29 15:30:00,34.34,34.35,34.29,34.3,275700.0,27.2802,27.2881,27.2404,27.2484,275700.0
2014-09-29 15:40:00,34.3,34.3,34.25,34.27,250500.0,27.2484,27.2484,27.2087,27.2246,250500.0
2014-09-29 15:50:00,34.27,34.27,34.19,34.2,935500.0,27.2246,27.2246,27.161,27.1689,935500.0
2014-09-30 09:30:00,34.2,34.25,34.18,34.2,475900.0,27.1689,27.2087,27.1531,27.1689,475900.0
2014-09-30 09:40:00,34.2,34.25,34.14,34.21,284800.0,27.1689,27.2087,27.1213,27.1769,284800.0
2014-09-30 09:50:00,34.21,34.23,34.16,34.19,506400.0,27.1769,27.1928,27.1372,27.161,506400.0
2014-09-30 10:00:00,34.19,34.19,34.1,34.1,275800.0,27.161,27.161,27.0895,27.0895,275800.0
2014-09-30 10:10:00,34.11,34.19,34.09,34.18,163800.0,27.0975,27.161,27.0816,27.1531,163800.0
2014-09-30 10:20:00,34.17,34.18,33.97,33.98,434900.0,27.1451,27.1531,26.9862,26.9942,434900.0
2014-09-30 10:30:00,33.98,34.02,33.94,33.95,1452700.0,26.9942,27.026,26.9624,26.9703,1452700.0
2014-09-30 10:40:00,33.95,33.98,33.93,33.95,472300.0,26.9703,26.9942,26.9545,26.9703,472300.0
2014-09-30 10:50:00,33.96,34.04,33.93,34.04,321600.0,26.9783,27.0418,26.9545,27.0418,321600.0
2014-09-30 11:00:00,34.03,34.13,34.02,34.12,233600.0,27.0339,27.1133,27.026,27.1054,233600.0
2014-09-30 11:10:00,34.12,34.18,34.11,34.16,186800.0,27.1054,27.1531,27.0975,27.1372,186800.0
2014-09-30 11:20:00,34.16,34.23,34.14,34.22,337300.0,27.1372,27.1928,27.1213,27.1848,337300.0
2014-09-30 11:30:00,34.21,34.24,34.2,34.23,234800.0,27.1769,27.2007,27.1689,27.1928,234800.0
2014-09-30 11:40:00,34.23,34.24,34.14,34.15,291400.0,27.1928,27.2007,27.1213,27.1292,291400.0
2014-09-30 11:50:00,34.15,34.17,34.14,34.15,104500.0,27.1292,27.1451,27.1213,27.1292,104500.0
2014-09-30 12:00:00,34.16,34.16,34.11,34.13,88800.0,27.1372,27.1372,27.0975,27.1133,88800.0
2014-09-30 12:10:00,34.12,34.14,34.1,34.12,167600.0,27.1054,27.1213,27.0895,27.1054,167600.0
2014-09-30 12:20:00,34.11,34.12,34.04,34.05,83800.0,27.0975,27.1054,27.0418,27.0498,83800.0
2014-09-30 12:30:00,34.06,34.09,34.05,34.07,138000.0,27.0577,27.0816,27.0498,27.0657,138000.0
2014-09-30 12:40:00,34.07,34.13,34.06,34.12,79900.0,27.0657,27.1133,27.0577,27.1054,79900.0
2014-09-30 12:50:00,34.12,34.13,34.08,34.08,52600.0,27.1054,27.1133,27.0736,27.0736,52600.0
2014-09-30 13:00:00,34.09,34.13,34.08,34.12,85500.0,27.0816,27.1133,27.0736,27.1054,85500.0
2014-09-30 13:10:00,34.13,34.17,34.13,34.14,156200.0,27.1133,27.1451,27.1133,27.1213,156200.0
2014-09-30 13:20:00,34.14,34.18,34.12,34.16,71300.0,27.1213,27.1531,27.1054,27.1372,71300.0
2014-09-30 13:30:00,34.15,34.18,34.13,34.16,189900.0,27.1292,27.1531,27.1133,27.1372,189900.0
2014-09-30 13:40:00,34.16,34.17,34.11,34.11,133700.0,27.1372,27.1451,27.0975,27.0975,133700.0
2014-09-30 13:50:00,34.12,34.15,34.1,34.15,58800.0,27.1054,27.1292,27.0895,27.1292,58800.0
2014-09-30 14:00:00,34.15,34.24,34.14,34.23,93200.0,27.1292,27.2007,27.1213,27.1928,93200.0
2014-09-30 14:10:00,34.24,34.25,34.19,34.2,100800.0,27.2007,27.2087,27.161,27.1689,100800.0
2014-09-30 14:20:00,34.19,34.23,34.16,34.23,93900.0,27.161,27.1928,27.1372,27.1928,93900.0
2014-09-30 14:30:00,34.23,34.27,34.22,34.24,77900.0,27.1928,27.2246,27.1848,27.2007,77900.0
2014-09-30 14:40:00,34.23,34.27,34.2,34.27,73400.0,27.1928,27.2246,27.1689,27.2246,73400.0
2014-09-30 14:50:00,34.27,34.29,34.25,34.25,191500.0,27.2246,27.2404,27.2087,27.2087,191500.0
2014-09-30 15:00:00,34.25,34.25,34.2,34.22,101400.0,27.2087,27.2087,27.1689,27.1848,101400.0
2014-09-30 15:10:00,34.22,34.24,34.2,34.22,114200.0,27.1848,27.2007,27.1689,27.1848,114200.0
2014-09-30 15:20:00,34.21,34.25,34.21,34.24,156300.0,27.1769,27.2087,27.1769,27.2007,156300.0
2014-09-30 15:30:00,34.24,34.32,34.22,34.27,196300.0,27.2007,27.2643,27.1848,27.2246,196300.0
2014-09-30 15:40:00,34.27,34.32,34.25,34.32,238800.0,27.2246,27.2643,27.2087,27.2643,238800.0
2014-09-30 15:50:00,34.31,34.34,34.23,34.26,848800.0,27.2563,27.2802,27.1928,27.2166,848800.0
2014-10-01 09:30:00,34.11,34.27,33.89,33.89,452300.0,27.0975,27.2246,26.9227,26.9227,452300.0
2014-10-01 09:40:00,33.89,33.94,33.69,33.72,465600.0,26.9227,26.9624,26.7638,26.7876,465600.0
2014-10-01 09:50:00,33.73,33.84,33.72,33.79,208000.0,26.7956,26.883,26.7876,26.8432,208000.0
2014-10-01 10:00:00,33.79,33.85,33.73,33.84,280400.0,26.8432,26.8909,26.7956,26.883,280400.0
2014-10-01 10:10:00,33.84,33.92,33.83,33.9,346300.0,26.883,26.9465,26.875,26.9306,346300.0
2014-10-01 10:20:00,33.91,33.91,33.83,33.89,282300.0,26.9386,26.9386,26.875,26.9227,282300.0
2014-10-01 10:30:00,33.89,33.89,33.83,33.85,123100.0,26.9227,26.9227,26.875,26.8909,123100.0
2014-10-01 10:40:00,33.85,33.89,33.83,33.87,115400.0,26.8909,26.9227,26.875,26.9068,115400.0
2014-10-01 10:50:00,33.87,33.88,33.83,33.85,86600.0,26.9068,26.9147,26.875,26.8909,86600.0
2014-10-01 11:00:00,33.86,33.86,33.79,33.79,148000.0,26.8988,26.8988,26.8432,26.8432,148000.0
2014-10-01 11:10:00,33.79,33.81,33.77,33.77,124400.0,26.8432,26.8591,26.8274,26.8274,124400.0
2014-10-01 11:20:00,33.77,33.82,33.77,33.8,171200.0,26.8274,26.8671,26.8274,26.8512,171200.0
2014-10-01 11:30:00,33.8,33.85,33.79,33.81,121700.0,26.8512,26.8909,26.8432,26.8591,121700.0
2014-10-01 11:40:00,33.81,33.83,33.75,33.75,139600.0,26.8591,26.875,26.8115,26.8115,139600.0
2014-10-01 11:50:00,33.76,33.79,33.75,33.75,75200.0,26.8194,26.8432,26.8115,26.8115,75200.0
2014-10-01 12:00:00,33.75,33.77,33.72,33.75,129900.0,26.8115,26.8274,26.7876,26.8115,129900.0
2014-10-01 12:10:00,33.75,33.76,33.69,33.7,125300.0,26.8115,26.8194,26.7638,26.7717,125300.0
2014-10-01 12:20:00,33.71,33.71,33.68,33.7,119700.0,26.7797,26.7797,26.7559,26.7717,119700.0
2014-10-01 12:30:00,33.7,33.7,33.65,33.67,110900.0,26.7717,26.7717,26.732,26.7479,110900.0
2014-10-01 12:40:00,33.66,33.67,33.6,33.6,106600.0,26.74,26.7479,26.6923,26.6923,106600.0
2014-10-01 12:50:00,33.61,33.65,33.61,33.62,126800.0,26.7002,26.732,26.7002,26.7082,126800.0
2014-10-01 13:00:00,33.62,33.68,33.62,33.63,131000.0,26.7082,26.7559,26.7082,26.7161,131000.0
2014-10-01 13:10:00,33.63,33.64,33.61,33.62,86200.0,26.7161,26.7241,26.7002,26.7082,86200.0
2014-10-01 13:20:00,33.62,33.64,33.6,33.64,85200.0,26.7082,26.7241,26.6923,26.7241,85200.0
2014-10-01 13:30:00,33.64,33.64,33.55,33.57,182100.0,26.7241,26.7241,26.6526,26.6685,182100.0
2014-10-01 13:40:00,33.56,33.62,33.52,33.57,244300.0,26.6605,26.7082,26.6287,26.6685,244300.0
2014-10-01 13:50:00,33.58,33.65,33.57,33.64,189800.0,26.6764,26.732,26.6685,26.7241,189800.0
2014-10-01 14:00:00,33.64,33.77,33.64,33.74,276900.0,26.7241,26.8274,26.7241,26.8035,276900.0
2014-10-01 14:10:00,33.74,33.76,33.7,33.76,108500.0,26.8035,26.8194,26.7717,26.8194,108500.0
2014-10-01 14:20:00,33.76,33.8,33.75,33.79,75000.0,26.8194,26.8512,26.8115,26.8432,75000.0
2014-10-01 14:30:00,33.79,33.83,33.79,33.83,180600.0,26.8432,26.875,26.8432,26.875,180600.0
2014-10-01 14:40:00,33.83,33.84,33.78,33.79,261300.0,26.875,26.883,26.8353,26.8432,261300.0
2014-10-01 14:50:00,33.79,33.81,33.77,33.79,300200.0,26.8432,26.8591,26.8274,26.8432,300200.0
2014-10-01 15:00:00,33.79,33.83,33.79,33.8,477200.0,26.8432,26.875,26.8432,26.8512,477200.0
2014-10-01 15:10:00,33.8,33.85,33.77,33.84,363800.0,26.8512,26.8909,26.8274,26.883,363800.0
2014-10-01 15:20:00,33.84,33.9,33.81,33.86,441200.0,26.883,26.9306,26.8591,26.8988,441200.0
2014-10-01 15:30:00,33.86,33.88,33.81,33.83,729400.0,26.8988,26.9147,26.8591,26.875,729400.0
2014-10-01 15:40:00,33.83,33.84,33.79,33.8,586300.0,26.875,26.883,26.8432,26.8512,586300.0
2014-10-01 15:50:00,33.81,33.81,33.74,33.76,791400.0,26.8591,26.8591,26.8035,26.8194,791400.0
2014-10-02 09:30:00,33.67,33.75,33.38,33.4,797900.0,26.7479,26.8115,26.5175,26.5334,797900.0
2014-10-02 09:40:00,33.4,33.82,33.4,33.81,937000.0,26.5334,26.8671,26.5334,26.8591,937000.0
2014-10-02 09:50:00,33.81,34.0,33.8,33.95,751500.0,26.8591,27.0101,26.8512,26.9703,751500.0
2014-10-02 10:00:00,33.95,34.07,33.9,34.04,694000.0,26.9703,27.0657,26.9306,27.0418,694000.0
2014-10-02 10:10:00,34.05,34.16,34.04,34.14,667600.0,27.0498,27.1372,27.0418,27.1213,667600.0
2014-10-02 10:20:00,34.14,34.17,34.07,34.07,284000.0,27.1213,27.1451,27.0657,27.0657,284000.0
2014-10-02 10:30:00,34.07,34.07,33.9,33.96,183800.0,27.0657,27.0657,26.9306,26.9783,183800.0
2014-10-02 10:40:00,33.96,33.98,33.95,33.96,225000.0,26.9783,26.9942,26.9703,26.9783,225000.0
2014-10-02 10:50:00,33.95,33.95,33.83,33.84,204400.0,26.9703,26.9703,26.875,26.883,204400.0
2014-10-02 11:00:00,33.84,33.85,33.78,33.8,337000.0,26.883,26.8909,26.8353,26.8512,337000.0
2014-10-02 11:10:00,33.81,33.83,33.78,33.79,97500.0,26.8591,26.875,26.8353,26.8432,97500.0
2014-10-02 11:20:00,33.79,33.82,33.73,33.82,539000.0,26.8432,26.8671,26.7956,26.8671,539000.0
2014-10-02 11:30:00,33.82,33.85,33.71,33.72,628600.0,26.8671,26.8909,26.7797,26.7876,628600.0
2014-10-02 11:40:00,33.72,33.72,33.57,33.64,303700.0,26.7876,26.7876,26.6685,26.7241,303700.0
2014-10-02 11:50:00,33.64,33.66,33.57,33.61,202400.0,26.7241,26.74,26.6685,26.7002,202400.0
2014-10-02 12:00:00,33.62,33.63,33.56,33.56,204300.0,26.7082,26.7161,26.6605,26.6605,204300.0
2014-10-02 12:10:00,33.56,33.56,33.51,33.56,729300.0,26.6605,26.6605,26.6208,26.6605,729300.0
2014-10-02 12:20:00,33.56,33.69,33.56,33.63,151900.0,26.6605,26.7638,26.6605,26.7161,151900.0
2014-10-02 12:30:00,33.64,33.67,33.61,33.63,89600.0,26.7241,26.7479,26.7002,26.7161,89600.0
2014-10-02 12:40:00,33.63,33.63,33.59,33.59,123800.0,26.7161,26.7161,26.6844,26.6844,123800.0
2014-10-02 12:50:00,33.59,33.68,33.58,33.67,81300.0,26.6844,26.7559,26.6764,26.7479,81300.0
2014-10-02 13:00:00,33.68,33.71,33.65,33.67,62300.0,26.7559,26.7797,26.732,26.7479,62300.0
2014-10-02 13:10:00,33.67,33.72,33.66,33.71,77900.0,26.7479,26.7876,26.74,26.7797,77900.0
2014-10-02 13:20:00,33.71,33.77,33.69,33.75,120600.0,26.7797,26.8274,26.7638,26.8115,120600.0
2014-10-02 13:30:00,33.75,33.75,33.7,33.71,88800.0,26.8115,26.8115,26.7717,26.7797,88800.0
2014-10-02 13:40:00,33.71,33.75,33.69,33.73,109400.0,26.7797,26.8115,26.7638,26.7956,109400.0
2014-10-02 13:50:00,33.72,33.75,33.7,33.73,89600.0,26.7876,26.8115,26.7717,26.7956,89600.0
2014-10-02 14:00:00,33.73,33.82,33.72,33.8,67400.0,26.7956,26.8671,26.7876,26.8512,67400.0
2014-10-02 14:10:00,33.79,33.81,33.75,33.76,74000.0,26.8432,26.8591,26.8115,26.8194,74000.0
2014-10-02 14:20:00,33.75,33.82,33.74,33.81,147100.0,26.8115,26.8671,26.8035,26.8591,147100.0
2014-10-02 14:30:00,33.82,33.82,33.77,33.8,105100.0,26.8671,26.8671,26.8274,26.8512,105100.0
2014-10-02 14:40:00,33.81,33.89,33.8,33.87,134400.0,26.8591,26.9227,26.8512,26.9068,134400.0
2014-10-02 14:50:00,33.88,33.91,33.86,33.86,102700.0,26.9147,26.9386,26.8988,26.8988,102700.0
2014-10-02 15:00:00,33.86,33.87,33.81,33.84,105700.0,26.8988,26.9068,26.8591,26.883,105700.0
2014-10-02 15:10:00,33.85,33.86,33.78,33.79,97500.0,26.8909,26.8988,26.8353,26.8432,97500.0
2014-10-02 15:20:00,33.79,33.81,33.78,33.81,85800.0,26.8432,26.8591,26.8353,26.8591,85800.0
2014-10-02 15:30:00,33.8,33.85,33.77,33.85,149900.0,26.8512,26.8909,26.8274,26.8909,149900.0
2014-10-02 15:40:00,33.84,33.88,33.81,33.87,301400.0,26.883,26.9147,26.8591,26.9068,301400.0
2014-10-02 15:50:00,33.87,33.9,33.83,33.83,556700.0,26.9068,26.9306,26.875,26.875,556700.0
2014-10-03 09:30:00,34.01,34.91,33.92,33.99,440800.0,27.018,27.733,26.9465,27.0021,440800.0
2014-10-03 09:40:00,33.99,34.17,33.98,34.12,231500.0,27.0021,27.1451,26.9942,27.1054,231500.0
2014-10-03 09:50:00,34.12,34.19,34.06,34.15,208500.0,27.1054,27.161,27.0577,27.1292,208500.0
2014-10-03 10:00:00,34.15,34.35,34.15,34.33,576200.0,27.1292,27.2881,27.1292,27.2722,576200.0
2014-10-03 10:10:00,34.33,34.33,34.23,34.23,162700.0,27.2722,27.2722,27.1928,27.1928,162700.0
2014-10-03 10:20:00,34.24,34.24,34.12,34.14,132700.0,27.2007,27.2007,27.1054,27.1213,132700.0
2014-10-03 10:30:00,34.14,34.15,34.07,34.11,226300.0,27.1213,27.1292,27.0657,27.0975,226300.0
2014-10-03 10:40:00,34.11,34.11,34.07,34.09,180900.0,27.0975,27.0975,27.0657,27.0816,180900.0
2014-10-03 10:50:00,34.08,34.09,34.0,34.0,236700.0,27.0736,27.0816,27.0101,27.0101,236700.0
2014-10-03 11:00:00,34.0,34.12,33.99,34.11,284400.0,27.0101,27.1054,27.0021,27.0975,284400.0
2014-10-03 11:10:00,34.1,34.16,34.09,34.14,270500.0,27.0895,27.1372,27.0816,27.1213,270500.0
2014-10-03 11:20:00,34.14,34.16,34.1,34.15,118000.0,27.1213,27.1372,27.0895,27.1292,118000.0
2014-10-03 11:30:00,34.16,34.17,34.14,34.16,160600.0,27.1372,27.1451,27.1213,27.1372,160600.0
2014-10-03 11:40:00,34.16,34.17,34.15,34.17,498900.0,27.1372,27.1451,27.1292,27.1451,498900.0
2014-10-03 11:50:00,34.16,34.28,34.16,34.28,307100.0,27.1372,27.2325,27.1372,27.2325,307100.0
2014-10-03 12:00:00,34.27,34.29,34.22,34.23,195900.0,27.2246,27.2404,27.1848,27.1928,195900.0
2014-10-03 12:10:00,34.23,34.29,34.17,34.28,202000.0,27.1928,27.2404,27.1451,27.2325,202000.0
2014-10-03 12:20:00,34.28,34.34,34.27,34.33,264200.0,27.2325,27.2802,27.2246,27.2722,264200.0
2014-10-03 12:30:00,34.34,34.39,34.34,34.38,133800.0,27.2802,27.3199,27.2802,27.3119,133800.0
2014-10-03 12:40:00,34.38,34.4,34.37,34.37,237500.0,27.3119,27.3278,27.304,27.304,237500.0
2014-10-03 12:50:00,34.38,34.39,34.36,34.36,373500.0,27.3119,27.3199,27.2961,27.2961,373500.0
2014-10-03 13:00:00,34.36,34.37,34.31,34.32,144400.0,27.2961,27.304,27.2563,27.2643,144400.0
2014-10-03 13:10:00,34.32,34.32,34.25,34.25,110200.0,27.2643,27.2643,27.2087,27.2087,110200.0
2014-10-03 13:20:00,34.26,34.42,34.26,34.41,362900.0,27.2166,27.3437,27.2166,27.3358,362900.0
2014-10-03 13:30:00,34.41,34.43,34.41,34.43,135900.0,27.3358,27.3517,27.3358,27.3517,135900.0
2014-10-03 13:40:00,34.43,34.45,34.4,34.41,220700.0,27.3517,27.3676,27.3278,27.3358,220700.0
2014-10-03 13:50:00,34.41,34.44,34.4,34.42,202200.0,27.3358,27.3596,27.3278,27.3437,202200.0
2014-10-03 14:00:00,34.43,34.48,34.42,34.43,331200.0,27.3517,27.3914,27.3437,27.3517,331200.0
2014-10-03 14:10:00,34.42,34.43,34.32,34.35,296900.0,27.3437,27.3517,27.2643,27.2881,296900.0
2014-10-03 14:20:00,34.35,34.37,34.33,34.34,119700.0,27.2881,27.304,27.2722,27.2802,119700.0
2014-10-03 14:30:00,34.34,34.36,34.31,34.34,124800.0,27.2802,27.2961,27.2563,27.2802,124800.0
2014-10-03 14:40:00,34.34,34.37,34.31,34.32,100200.0,27.2802,27.304,27.2563,27.2643,100200.0
2014-10-03 14:50:00,34.32,34.32,34.28,34.3,148100.0,27.2643,27.2643,27.2325,27.2484,148100.0
2014-10-03 15:00:00,34.3,34.41,34.3,34.41,250200.0,27.2484,27.3358,27.2484,27.3358,250200.0
2014-10-03 15:10:00,34.41,34.41,34.33,34.33,196000.0,27.3358,27.3358,27.2722,27.2722,196000.0
2014-10-03 15:20:00,34.33,34.38,34.31,34.37,197900.0,27.2722,27.3119,27.2563,27.304,197900.0
2014-10-03 15:30:00,34.37,34.38,34.34,34.38,165000.0,27.304,27.3119,27.2802,27.3119,165000.0
2014-10-03 15:40:00,34.38,34.38,34.31,34.36,326200.0,27.3119,27.3119,27.2563,27.2961,326200.0
2014-10-03 15:50:00,34.36,34.36,34.24,34.25,870900.0,27.2961,27.2961,27.2007,27.2087,870900.0
2014-10-06 09:30:00,34.45,34.49,34.21,34.25,311400.0,27.3676,27.3993,27.1769,27.2087,311400.0
2014-10-06 09:40:00,34.26,34.4,34.2,34.35,147600.0,27.2166,27.3278,27.1689,27.2881,147600.0
2014-10-06 09:50:00,34.35,34.37,34.25,34.25,167900.0,27.2881,27.304,27.2087,27.2087,167900.0
2014-10-06 10:00:00,34.26,34.31,34.23,34.29,113600.0,27.2166,27.2563,27.1928,27.2404,113600.0
2014-10-06 10:10:00,34.28,34.32,34.27,34.3,234800.0,27.2325,27.2643,27.2246,27.2484,234800.0
2014-10-06 10:20:00,34.3,34.31,34.27,34.3,184600.0,27.2484,27.2563,27.2246,27.2484,184600.0
2014-10-06 10:30:00,34.3,34.36,34.29,34.32,118600.0,27.2484,27.2961,27.2404,27.2643,118600.0
2014-10-06 10:40:00,34.33,34.36,34.28,34.29,78100.0,27.2722,27.2961,27.2325,27.2404,78100.0
2014-10-06 10:50:00,34.29,34.29,34.22,34.26,87500.0,27.2404,27.2404,27.1848,27.2166,87500.0
2014-10-06 11:00:00,34.26,34.27,34.23,34.27,72200.0,27.2166,27.2246,27.1928,27.2246,72200.0
2014-10-06 11:10:00,34.27,34.3,34.24,34.28,180600.0,27.2246,27.2484,27.2007,27.2325,180600.0
2014-10-06 11:20:00,34.27,34.27,34.21,34.23,97500.0,27.2246,27.2246,27.1769,27.1928,97500.0
2014-10-06 11:30:00,34.24,34.27,34.22,34.22,42300.0,27.2007,27.2246,27.1848,27.1848,42300.0
2014-10-06 11:40:00,34.22,34.23,34.09,34.09,174300.0,27.1848,27.1928,27.0816,27.0816,174300.0
2014-10-06 11:50:00,34.09,34.12,34.06,34.12,88900.0,27.0816,27.1054,27.0577,27.1054,88900.0
2014-10-06 12:00:00,34.12,34.18,34.11,34.17,52000.0,27.1054,27.1531,27.0975,27.1451,52000.0
2014-10-06 12:10:00,34.18,34.2,34.15,34.2,129800.0,27.1531,27.1689,27.1292,27.1689,129800.0
2014-10-06 12:20:00,34.2,34.2,34.16,34.16,99700.0,27.1689,27.1689,27.1372,27.1372,99700.0
2014-10-06 12:30:00,34.17,34.19,34.15,34.15,91700.0,27.1451,27.161,27.1292,27.1292,91700.0
2014-10-06 12:40:00,34.16,34.16,34.07,34.08,80900.0,27.1372,27.1372,27.0657,27.0736,80900.0
2014-10-06 12:50:00,34.09,34.09,34.04,34.06,38900.0,27.0816,27.0816,27.0418,27.0577,38900.0
2014-10-06 13:00:00,34.06,34.09,34.04,34.09,103800.0,27.0577,27.0816,27.0418,27.0816,103800.0
2014-10-06 13:10:00,34.09,34.14,34.06,34.12,47900.0,27.0816,27.1213,27.0577,27.1054,47900.0
2014-10-06 13:20:00,34.11,34.26,34.11,34.26,140100.0,27.0975,27.2166,27.0975,27.2166,140100.0
2014-10-06 13:30:00,34.26,34.27,34.22,34.24,88400.0,27.2166,27.2246,27.1848,27.2007,88400.0
2014-10-06 13:40:00,34.24,34.27,34.23,34.25,73200.0,27.2007,27.2246,27.1928,27.2087,73200.0
2014-10-06 13:50:00,34.26,34.26,34.23,34.25,70100.0,27.2166,27.2166,27.1928,27.2087,70100.0
2014-10-06 14:00:00,34.26,34.26,34.24,34.25,151100.0,27.2166,27.2166,27.2007,27.2087,151100.0
2014-10-06 14:10:00,34.25,34.3,34.25,34.3,123000.0,27.2087,27.2484,27.2087,27.2484,123000.0
2014-10-06 14:20:00,34.3,34.33,34.27,34.28,75900.0,27.2484,27.2722,27.2246,27.2325,75900.0
2014-10-06 14:30:00,34.29,34.3,34.26,34.3,79000.0,27.2404,27.2484,27.2166,27.2484,79000.0
2014-10-06 14:40:00,34.3,34.32,34.26,34.31,86700.0,27.2484,27.2643,27.2166,27.2563,86700.0
2014-10-06 14:50:00,34.32,34.33,34.32,34.33,32200.0,27.2643,27.2722,27.2643,27.2722,32200.0
2014-10-06 15:00:00,34.33,34.34,34.3,34.32,137300.0,27.2722,27.2802,27.2484,27.2643,137300.0
2014-10-06 15:10:00,34.33,34.36,34.31,34.36,118800.0,27.2722,27.2961,27.2563,27.2961,118800.0
2014-10-06 15:20:00,34.36,34.42,34.34,34.41,188800.0,27.2961,27.3437,27.2802,27.3358,188800.0
2014-10-06 15:30:00,34.41,34.45,34.38,34.45,137300.0,27.3358,27.3676,27.3119,27.3676,137300.0
2014-10-06 15:40:00,34.45,34.46,34.42,34.43,232400.0,27.3676,27.3755,27.3437,27.3517,232400.0
2014-10-06 15:50:00,34.42,34.46,34.39,34.42,506800.0,27.3437,27.3755,27.3199,27.3437,506800.0
2014-10-07 09:30:00,34.18,34.25,34.02,34.07,391200.0,27.1531,27.2087,27.026,27.0657,391200.0
2014-10-07 09:40:00,34.06,34.09,34.01,34.09,317800.0,27.0577,27.0816,27.018,27.0816,317800.0
2014-10-07 09:50:00,34.09,34.15,34.06,34.14,139200.0,27.0816,27.1292,27.0577,27.1213,139200.0
2014-10-07 10:00:00,34.14,34.15,34.1,34.12,197000.0,27.1213,27.1292,27.0895,27.1054,197000.0
2014-10-07 10:10:00,34.12,34.15,34.09,34.11,273400.0,27.1054,27.1292,27.0816,27.0975,273400.0
2014-10-07 10:20:00,34.12,34.18,34.09,34.18,206300.0,27.1054,27.1531,27.0816,27.1531,206300.0
2014-10-07 10:30:00,34.17,34.34,34.17,34.32,217800.0,27.1451,27.2802,27.1451,27.2643,217800.0
2014-10-07 10:40:00,34.31,34.34,34.3,34.32,124500.0,27.2563,27.2802,27.2484,27.2643,124500.0
2014-10-07 10:50:00,34.32,34.34,34.24,34.24,148800.0,27.2643,27.2802,27.2007,27.2007,148800.0
2014-10-07 11:00:00,34.23,34.26,34.16,34.16,139500.0,27.1928,27.2166,27.1372,27.1372,139500.0
2014-10-07 11:10:00,34.15,34.16,34.08,34.08,155900.0,27.1292,27.1372,27.0736,27.0736,155900.0
2014-10-07 11:20:00,34.07,34.17,34.06,34.17,168800.0,27.0657,27.1451,27.0577,27.1451,168800.0
2014-10-07 11:30:00,34.16,34.17,34.09,34.11,66400.0,27.1372,27.1451,27.0816,27.0975,66400.0
2014-10-07 11:40:00,34.11,34.14,34.11,34.13,41200.0,27.0975,27.1213,27.0975,27.1133,41200.0
2014-10-07 11:50:00,34.14,34.17,34.11,34.14,56800.0,27.1213,27.1451,27.0975,27.1213,56800.0
2014-10-07 12:00:00,34.13,34.26,34.11,34.25,112600.0,27.1133,27.2166,27.0975,27.2087,112600.0
2014-10-07 12:10:00,34.25,34.28,34.21,34.22,100500.0,27.2087,27.2325,27.1769,27.1848,100500.0
2014-10-07 12:20:00,34.22,34.22,34.18,34.2,63300.0,27.1848,27.1848,27.1531,27.1689,63300.0
2014-10-07 12:30:00,34.2,34.21,34.18,34.19,71400.0,27.1689,27.1769,27.1531,27.161,71400.0
2014-10-07 12:40:00,34.2,34.2,34.14,34.15,76900.0,27.1689,27.1689,27.1213,27.1292,76900.0
2014-10-07 12:50:00,34.15,34.16,34.12,34.14,57700.0,27.1292,27.1372,27.1054,27.1213,57700.0
2014-10-07 13:00:00,34.14,34.15,34.11,34.13,66700.0,27.1213,27.1292,27.0975,27.1133,66700.0
2014-10-07 13:10:00,34.14,34.2,34.13,34.19,78900.0,27.1213,27.1689,27.1133,27.161,78900.0
2014-10-07 13:20:00,34.19,34.2,34.17,34.18,23900.0,27.161,27.1689,27.1451,27.1531,23900.0
2014-10-07 13:30:00,34.19,34.19,34.14,34.14,243000.0,27.161,27.161,27.1213,27.1213,243000.0
2014-10-07 13:40:00,34.15,34.16,34.13,34.15,41100.0,27.1292,27.1372,27.1133,27.1292,41100.0
2014-10-07 13:50:00,34.15,34.19,34.15,34.16,58400.0,27.1292,27.161,27.1292,27.1372,58400.0
2014-10-07 14:00:00,34.16,34.16,34.12,34.14,201500.0,27.1372,27.1372,27.1054,27.1213,201500.0
2014-10-07 14:10:00,34.14,34.16,34.12,34.15,245000.0,27.1213,27.1372,27.1054,27.1292,245000.0
2014-10-07 14:20:00,34.14,34.15,34.08,34.09,262600.0,27.1213,27.1292,27.0736,27.0816,262600.0
2014-10-07 14:30:00,34.1,34.11,34.02,34.03,143900.0,27.0895,27.0975,27.026,27.0339,143900.0
2014-10-07 14:40:00,34.03,34.04,33.98,33.98,106500.0,27.0339,27.0418,26.9942,26.9942,106500.0
2014-10-07 14:50:00,33.98,34.03,33.97,34.0,102700.0,26.9942,27.0339,26.9862,27.0101,102700.0
2014-10-07 15:00:00,34.0,34.09,33.98,34.08,189800.0,27.0101,27.0816,26.9942,27.0736,189800.0
2014-10-07 15:10:00,34.07,34.09,34.05,34.05,353200.0,27.0657,27.0816,27.0498,27.0498,353200.0
2014-10-07 15:20:00,34.04,34.05,33.97,33.98,199000.0,27.0418,27.0498,26.9862,26.9942,199000.0
2014-10-07 15:30:00,33.98,34.01,33.91,33.92,133700.0,26.9942,27.018,26.9386,26.9465,133700.0
2014-10-07 15:40:00,33.92,34.01,33.91,34.0,390200.0,26.9465,27.018,26.9386,27.0101,390200.0
2014-10-07 15:50:00,34.01,34.01,33.92,33.93,794200.0,27.018,27.018,26.9465,26.9545,794200.0
2014-10-08 09:30:00,33.73,33.92,33.7,33.8,575800.0,26.7956,26.9465,26.7717,26.8512,575800.0
2014-10-08 09:40:00,33.79,33.84,33.74,33.78,408300.0,26.8432,26.883,26.8035,26.8353,408300.0
2014-10-08 09:50:00,33.78,33.83,33.71,33.81,197100.0,26.8353,26.875,26.7797,26.8591,197100.0
2014-10-08 10:00:00,33.83,33.92,33.83,33.9,238100.0,26.875,26.9465,26.875,26.9306,238100.0
2014-10-08 10:10:00,33.9,33.95,33.88,33.89,155500.0,26.9306,26.9703,26.9147,26.9227,155500.0
2014-10-08 10:20:00,33.88,33.88,33.8,33.8,133600.0,26.9147,26.9147,26.8512,26.8512,133600.0
2014-10-08 10:30:00,33.81,33.83,33.73,33.73,191800.0,26.8591,26.875,26.7956,26.7956,191800.0
2014-10-08 10:40:00,33.73,33.75,33.65,33.7,293200.0,26.7956,26.8115,26.732,26.7717,293200.0
2014-10-08 10:50:00,33.7,33.75,33.68,33.74,187100.0,26.7717,26.8115,26.7559,26.8035,187100.0
2014-10-08 11:00:00,33.74,33.78,33.72,33.77,196400.0,26.8035,26.8353,26.7876,26.8274,196400.0
2014-10-08 11:10:00,33.78,33.81,33.74,33.74,111100.0,26.8353,26.8591,26.8035,26.8035,111100.0
2014-10-08 11:20:00,33.74,33.89,33.73,33.88,133900.0,26.8035,26.9227,26.7956,26.9147,133900.0
2014-10-08 11:30:00,33.88,33.97,33.88,33.97,122100.0,26.9147,26.9862,26.9147,26.9862,122100.0
2014-10-08 11:40:00,33.96,33.98,33.93,33.93,181100.0,26.9783,26.9942,26.9545,26.9545,181100.0
2014-10-08 11:50:00,33.93,33.96,33.91,33.95,87300.0,26.9545,26.9783,26.9386,26.9703,87300.0
2014-10-08 12:00:00,33.95,33.99,33.95,33.97,142600.0,26.9703,27.0021,26.9703,26.9862,142600.0
2014-10-08 12:10:00,33.96,33.98,33.95,33.97,36400.0,26.9783,26.9942,26.9703,26.9862,36400.0
2014-10-08 12:20:00,33.96,33.96,33.92,33.94,52700.0,26.9783,26.9783,26.9465,26.9624,52700.0
2014-10-08 12:30:00,33.93,33.93,33.89,33.89,52300.0,26.9545,26.9545,26.9227,26.9227,52300.0
2014-10-08 12:40:00,33.89,33.92,33.88,33.92,177400.0,26.9227,26.9465,26.9147,26.9465,177400.0
2014-10-08 12:50:00,33.92,33.93,33.9,33.91,59800.0,26.9465,26.9545,26.9306,26.9386,59800.0
2014-10-08 13:00:00,33.91,33.97,33.91,33.94,37100.0,26.9386,26.9862,26.9386,26.9624,37100.0
2014-10-08 13:10:00,33.93,33.96,33.93,33.94,52100.0,26.9545,26.9783,26.9545,26.9624,52100.0
2014-10-08 13:20:00,33.94,33.94,33.9,33.91,112300.0,26.9624,26.9624,26.9306,26.9386,112300.0
2014-10-08 13:30:00,33.91,33.93,33.9,33.93,49600.0,26.9386,26.9545,26.9306,26.9545,49600.0
2014-10-08 13:40:00,33.93,33.97,33.9,33.96,112100.0,26.9545,26.9862,26.9306,26.9783,112100.0
2014-10-08 13:50:00,33.97,33.98,33.93,33.95,103000.0,26.9862,26.9942,26.9545,26.9703,103000.0
2014-10-08 14:00:00,33.95,34.08,33.94,34.05,269200.0,26.9703,27.0736,26.9624,27.0498,269200.0
2014-10-08 14:10:00,34.05,34.14,34.05,34.14,157000.0,27.0498,27.1213,27.0498,27.1213,157000.0
2014-10-08 14:20:00,34.14,34.22,34.14,34.18,219200.0,27.1213,27.1848,27.1213,27.1531,219200.0
2014-10-08 14:30:00,34.18,34.26,34.17,34.22,273200.0,27.1531,27.2166,27.1451,27.1848,273200.0
2014-10-08 14:40:00,34.22,34.23,34.18,34.18,150300.0,27.1848,27.1928,27.1531,27.1531,150300.0
2014-10-08 14:50:00,34.19,34.2,34.15,34.17,132900.0,27.161,27.1689,27.1292,27.1451,132900.0
2014-10-08 15:00:00,34.18,34.24,34.18,34.22,342300.0,27.1531,27.2007,27.1531,27.1848,342300.0
2014-10-08 15:10:00,34.22,34.24,34.2,34.24,484800.0,27.1848,27.2007,27.1689,27.2007,484800.0
2014-10-08 15:20:00,34.23,34.33,34.21,34.32,163800.0,27.1928,27.2722,27.1769,27.2643,163800.0
2014-10-08 15:30:00,34.31,34.33,34.28,34.29,110100.0,27.2563,27.2722,27.2325,27.2404,110100.0
2014-10-08 15:40:00,34.3,34.37,34.29,34.37,389500.0,27.2484,27.304,27.2404,27.304,389500.0
2014-10-08 15:50:00,34.37,34.4,34.35,34.38,1014300.0,27.304,27.3278,27.2881,27.3119,1014300.0
2014-10-09 09:30:00,34.29,34.45,34.16,34.4,197700.0,27.2404,27.3676,27.1372,27.3278,197700.0
2014-10-09 09:40:00,34.41,34.41,34.2,34.26,264000.0,27.3358,27.3358,27.1689,27.2166,264000.0
2014-10-09 09:50:00,34.25,34.28,34.21,34.25,208000.0,27.2087,27.2325,27.1769,27.2087,208000.0
2014-10-09 10:00:00,34.25,34.29,34.24,34.25,98100.0,27.2087,27.2404,27.2007,27.2087,98100.0
2014-10-09 10:10:00,34.25,34.28,34.23,34.28,870800.0,27.2087,27.2325,27.1928,27.2325,870800.0
2014-10-09 10:20:00,34.28,34.28,34.22,34.23,61600.0,27.2325,27.2325,27.1848,27.1928,61600.0
2014-10-09 10:30:00,34.22,34.22,34.12,34.17,186200.0,27.1848,27.1848,27.1054,27.1451,186200.0
2014-10-09 10:40:00,34.17,34.17,34.12,34.13,77500.0,27.1451,27.1451,27.1054,27.1133,77500.0
2014-10-09 10:50:00,34.13,34.19,34.08,34.18,103100.0,27.1133,27.161,27.0736,27.1531,103100.0
2014-10-09 11:00:00,34.18,34.2,34.16,34.2,151100.0,27.1531,27.1689,27.1372,27.1689,151100.0
2014-10-09 11:10:00,34.2,34.24,34.18,34.2,93600.0,27.1689,27.2007,27.1531,27.1689,93600.0
2014-10-09 11:20:00,34.2,34.21,34.14,34.19,149400.0,27.1689,27.1769,27.1213,27.161,149400.0
2014-10-09 11:30:00,34.19,34.19,34.06,34.07,95100.0,27.161,27.161,27.0577,27.0657,95100.0
2014-10-09 11:40:00,34.07,34.07,33.97,34.0,131500.0,27.0657,27.0657,26.9862,27.0101,131500.0
2014-10-09 11:50:00,34.0,34.03,33.9,33.99,149100.0,27.0101,27.0339,26.9306,27.0021,149100.0
2014-10-09 12:00:00,33.98,34.03,33.97,33.99,257600.0,26.9942,27.0339,26.9862,27.0021,257600.0
2014-10-09 12:10:00,33.98,34.01,33.92,33.98,144300.0,26.9942,27.018,26.9465,26.9942,144300.0
2014-10-09 12:20:00,33.98,33.99,33.88,33.93,134900.0,26.9942,27.0021,26.9147,26.9545,134900.0
2014-10-09 12:30:00,33.93,34.0,33.89,33.99,238200.0,26.9545,27.0101,26.9227,27.0021,238200.0
2014-10-09 12:40:00,33.98,34.03,33.97,34.0,75200.0,26.9942,27.0339,26.9862,27.0101,75200.0
2014-10-09 12:50:00,34.0,34.02,33.96,33.97,78400.0,27.0101,27.026,26.9783,26.9862,78400.0
2014-10-09 13:00:00,33.97,33.98,33.83,33.83,228400.0,26.9862,26.9942,26.875,26.875,228400.0
2014-10-09 13:10:00,33.83,33.86,33.79,33.86,66900.0,26.875,26.8988,26.8432,26.8988,66900.0
2014-10-09 13:20:00,33.86,33.92,33.85,33.86,52400.0,26.8988,26.9465,26.8909,26.8988,52400.0
2014-10-09 13:30:00,33.86,33.91,33.8,33.91,80700.0,26.8988,26.9386,26.8512,26.9386,80700.0
2014-10-09 13:40:00,33.91,33.91,33.82,33.83,88600.0,26.9386,26.9386,26.8671,26.875,88600.0
2014-10-09 13:50:00,33.84,33.87,33.79,33.84,480500.0,26.883,26.9068,26.8432,26.883,480500.0
2014-10-09 14:00:00,33.83,33.84,33.79,33.84,102000.0,26.875,26.883,26.8432,26.883,102000.0
2014-10-09 14:10:00,33.84,33.84,33.79,33.81,233900.0,26.883,26.883,26.8432,26.8591,233900.0
2014-10-09 14:20:00,33.81,33.85,33.77,33.82,93400.0,26.8591,26.8909,26.8274,26.8671,93400.0
2014-10-09 14:30:00,33.81,33.9,33.74,33.88,123600.0,26.8591,26.9306,26.8035,26.9147,123600.0
2014-10-09 14:40:00,33.87,33.88,33.8,33.82,115300.0,26.9068,26.9147,26.8512,26.8671,115300.0
2014-10-09 14:50:00,33.82,33.85,33.77,33.79,182200.0,26.8671,26.8909,26.8274,26.8432,182200.0
2014-10-09 15:00:00,33.79,33.8,33.74,33.74,148000.0,26.8432,26.8512,26.8035,26.8035,148000.0
2014-10-09 15:10:00,33.75,33.84,33.75,33.82,128000.0,26.8115,26.883,26.8115,26.8671,128000.0
2014-10-09 15:20:00,33.82,33.84,33.76,33.82,208000.0,26.8671,26.883,26.8194,26.8671,208000.0
2014-10-09 15:30:00,33.82,33.87,33.79,33.8,370500.0,26.8671,26.9068,26.8432,26.8512,370500.0
2014-10-09 15:40:00,33.79,33.8,33.7,33.71,289100.0,26.8432,26.8512,26.7717,26.7797,289100.0
2014-10-09 15:50:00,33.7,33.73,33.65,33.65,1134700.0,26.7717,26.7956,26.732,26.732,1134700.0
2014-10-10 09:30:00,33.75,34.0,33.7,33.97,529300.0,26.8115,27.0101,26.7717,26.9862,529300.0
2014-10-10 09:40:00,33.97,33.98,33.85,33.87,405500.0,26.9862,26.9942,26.8909,26.9068,405500.0
2014-10-10 09:50:00,33.88,33.9,33.77,33.89,316600.0,26.9147,26.9306,26.8274,26.9227,316600.0
2014-10-10 10:00:00,33.89,33.95,33.84,33.86,324800.0,26.9227,26.9703,26.883,26.8988,324800.0
2014-10-10 10:10:00,33.86,33.89,33.74,33.87,247300.0,26.8988,26.9227,26.8035,26.9068,247300.0
2014-10-10 10:20:00,33.86,33.88,33.76,33.84,322900.0,26.8988,26.9147,26.8194,26.883,322900.0
2014-10-10 10:30:00,33.84,33.9,33.77,33.83,192200.0,26.883,26.9306,26.8274,26.875,192200.0
2014-10-10 10:40:00,33.83,33.9,33.8,33.88,221500.0,26.875,26.9306,26.8512,26.9147,221500.0
2014-10-10 10:50:00,33.88,33.93,33.82,33.83,187200.0,26.9147,26.9545,26.8671,26.875,187200.0
2014-10-10 11:00:00,33.83,33.86,33.79,33.83,148800.0,26.875,26.8988,26.8432,26.875,148800.0
2014-10-10 11:10:00,33.82,33.82,33.71,33.77,131600.0,26.8671,26.8671,26.7797,26.8274,131600.0
2014-10-10 11:20:00,33.78,33.87,33.73,33.87,185600.0,26.8353,26.9068,26.7956,26.9068,185600.0
2014-10-10 11:30:00,33.87,33.91,33.84,33.89,205000.0,26.9068,26.9386,26.883,26.9227,205000.0
2014-10-10 11:40:00,33.88,33.9,33.82,33.86,144600.0,26.9147,26.9306,26.8671,26.8988,144600.0
2014-10-10 11:50:00,33.87,33.9,33.82,33.82,51800.0,26.9068,26.9306,26.8671,26.8671,51800.0
2014-10-10 12:00:00,33.83,33.93,33.83,33.86,116800.0,26.875,26.9545,26.875,26.8988,116800.0
2014-10-10 12:10:00,33.87,33.89,33.82,33.82,139100.0,26.9068,26.9227,26.8671,26.8671,139100.0
2014-10-10 12:20:00,33.83,33.91,33.8,33.89,302400.0,26.875,26.9386,26.8512,26.9227,302400.0
2014-10-10 12:30:00,33.9,33.95,33.87,33.87,264900.0,26.9306,26.9703,26.9068,26.9068,264900.0
2014-10-10 12:40:00,33.88,33.91,33.86,33.86,104000.0,26.9147,26.9386,26.8988,26.8988,104000.0
2014-10-10 12:50:00,33.87,33.88,33.82,33.82,103500.0,26.9068,26.9147,26.8671,26.8671,103500.0
2014-10-10 13:00:00,33.83,33.84,33.77,33.83,105700.0,26.875,26.883,26.8274,26.875,105700.0
2014-10-10 13:10:00,33.83,33.87,33.79,33.79,126000.0,26.875,26.9068,26.8432,26.8432,126000.0
2014-10-10 13:20:00,33.79,33.85,33.77,33.84,143200.0,26.8432,26.8909,26.8274,26.883,143200.0
2014-10-10 13:30:00,33.84,33.87,33.8,33.83,321300.0,26.883,26.9068,26.8512,26.875,321300.0
2014-10-10 13:40:00,33.83,33.84,33.77,33.81,82000.0,26.875,26.883,26.8274,26.8591,82000.0
2014-10-10 13:50:00,33.81,33.85,33.8,33.84,114700.0,26.8591,26.8909,26.8512,26.883,114700.0
2014-10-10 14:00:00,33.84,33.87,33.81,33.83,183800.0,26.883,26.9068,26.8591,26.875,183800.0
2014-10-10 14:10:00,33.83,33.84,33.8,33.8,243700.0,26.875,26.883,26.8512,26.8512,243700.0
2014-10-10 14:20:00,33.8,33.85,33.79,33.83,171000.0,26.8512,26.8909,26.8432,26.875,171000.0
2014-10-10 14:30:00,33.83,33.83,33.76,33.76,154500.0,26.875,26.875,26.8194,26.8194,154500.0
2014-10-10 14:40:00,33.77,33.78,33.69,33.72,148900.0,26.8274,26.8353,26.7638,26.7876,148900.0
2014-10-10 14:50:00,33.71,33.76,33.69,33.75,226600.0,26.7797,26.8194,26.7638,26.8115,226600.0
2014-10-10 15:00:00,33.75,33.77,33.7,33.74,300000.0,26.8115,26.8274,26.7717,26.8035,300000.0
2014-10-10 15:10:00,33.74,33.8,33.66,33.7,173800.0,26.8035,26.8512,26.74,26.7717,173800.0
2014-10-10 15:20:00,33.7,33.72,33.63,33.66,145600.0,26.7717,26.7876,26.7161,26.74,145600.0
2014-10-10 15:30:00,33.67,33.69,33.58,33.65,165000.0,26.7479,26.7638,26.6764,26.732,165000.0
2014-10-10 15:40:00,33.64,33.65,33.55,33.56,182700.0,26.7241,26.732,26.6526,26.6605,182700.0
2014-10-10 15:50:00,33.56,33.56,33.49,33.49,674200.0,26.6605,26.6605,26.6049,26.6049,674200.0
2014-10-13 09:30:00,33.49,33.55,33.31,33.52,241500.0,26.6049,26.6526,26.4619,26.6287,241500.0
2014-10-13 09:40:00,33.52,33.58,33.47,33.5,202900.0,26.6287,26.6764,26.589,26.6129,202900.0
2014-10-13 09:50:00,33.5,33.56,33.4,33.54,382600.0,26.6129,26.6605,26.5334,26.6446,382600.0
2014-10-13 10:00:00,33.54,33.62,33.48,33.49,138300.0,26.6446,26.7082,26.597,26.6049,138300.0
2014-10-13 10:10:00,33.49,33.52,33.44,33.48,190000.0,26.6049,26.6287,26.5652,26.597,190000.0
2014-10-13 10:20:00,33.48,33.52,33.41,33.43,283300.0,26.597,26.6287,26.5414,26.5573,283300.0
2014-10-13 10:30:00,33.44,33.54,33.44,33.52,166800.0,26.5652,26.6446,26.5652,26.6287,166800.0
2014-10-13 10:40:00,33.52,33.52,33.42,33.47,136900.0,26.6287,26.6287,26.5493,26.589,136900.0
2014-10-13 10:50:00,33.47,33.55,33.45,33.45,106300.0,26.589,26.6526,26.5731,26.5731,106300.0
2014-10-13 11:00:00,33.45,33.53,33.44,33.46,90700.0,26.5731,26.6367,26.5652,26.5811,90700.0
2014-10-13 11:10:00,33.46,33.47,33.39,33.41,105300.0,26.5811,26.589,26.5255,26.5414,105300.0
2014-10-13 11:20:00,33.4,33.46,33.37,33.45,167900.0,26.5334,26.5811,26.5096,26.5731,167900.0
2014-10-13 11:30:00,33.45,33.49,33.43,33.44,230200.0,26.5731,26.6049,26.5573,26.5652,230200.0
2014-10-13 11:40:00,33.45,33.48,33.43,33.45,114800.0,26.5731,26.597,26.5573,26.5731,114800.0
2014-10-13 11:50:00,33.46,33.49,33.41,33.41,91400.0,26.5811,26.6049,26.5414,26.5414,91400.0
2014-10-13 12:00:00,33.42,33.46,33.42,33.43,102900.0,26.5493,26.5811,26.5493,26.5573,102900.0
2014-10-13 12:10:00,33.44,33.5,33.43,33.48,117200.0,26.5652,26.6129,26.5573,26.597,117200.0
2014-10-13 12:20:00,33.49,33.56,33.48,33.55,89300.0,26.6049,26.6605,26.597,26.6526,89300.0
2014-10-13 12:30:00,33.56,33.63,33.54,33.56,199800.0,26.6605,26.7161,26.6446,26.6605,199800.0
2014-10-13 12:40:00,33.57,33.61,33.54,33.54,202800.0,26.6685,26.7002,26.6446,26.6446,202800.0
2014-10-13 12:50:00,33.54,33.54,33.47,33.49,91900.0,26.6446,26.6446,26.589,26.6049,91900.0
2014-10-13 13:00:00,33.49,33.56,33.49,33.53,104300.0,26.6049,26.6605,26.6049,26.6367,104300.0
2014-10-13 13:10:00,33.53,33.54,33.48,33.49,260400.0,26.6367,26.6446,26.597,26.6049,260400.0
2014-10-13 13:20:00,33.48,33.5,33.45,33.49,77500.0,26.597,26.6129,26.5731,26.6049,77500.0
2014-10-13 13:30:00,33.48,33.52,33.46,33.5,80700.0,26.597,26.6287,26.5811,26.6129,80700.0
2014-10-13 13:40:00,33.51,33.51,33.47,33.51,101400.0,26.6208,26.6208,26.589,26.6208,101400.0
2014-10-13 13:50:00,33.51,33.53,33.49,33.51,168900.0,26.6208,26.6367,26.6049,26.6208,168900.0
2014-10-13 14:00:00,33.51,33.55,33.46,33.55,141400.0,26.6208,26.6526,26.5811,26.6526,141400.0
2014-10-13 14:10:00,33.54,33.55,33.49,33.49,186800.0,26.6446,26.6526,26.6049,26.6049,186800.0
2014-10-13 14:20:00,33.5,33.54,33.49,33.52,91300.0,26.6129,26.6446,26.6049,26.6287,91300.0
2014-10-13 14:30:00,33.52,33.52,33.45,33.47,237000.0,26.6287,26.6287,26.5731,26.589,237000.0
2014-10-13 14:40:00,33.47,33.47,33.38,33.39,107100.0,26.589,26.589,26.5175,26.5255,107100.0
2014-10-13 14:50:00,33.39,33.42,33.36,33.37,89500.0,26.5255,26.5493,26.5016,26.5096,89500.0
2014-10-13 15:00:00,33.37,33.38,33.33,33.34,119800.0,26.5096,26.5175,26.4778,26.4858,119800.0
2014-10-13 15:10:00,33.34,33.35,33.29,33.29,93900.0,26.4858,26.4937,26.446,26.446,93900.0
2014-10-13 15:20:00,33.29,33.31,33.26,33.27,191600.0,26.446,26.4619,26.4222,26.4301,191600.0
2014-10-13 15:30:00,33.28,33.29,33.11,33.16,478600.0,26.4381,26.446,26.303,26.3428,478600.0
2014-10-13 15:40:00,33.16,33.22,33.05,33.08,370900.0,26.3428,26.3904,26.2554,26.2792,370900.0
2014-10-13 15:50:00,33.09,33.09,32.98,32.99,1039800.0,26.2871,26.2871,26.1998,26.2077,1039800.0
2014-10-14 09:30:00,33.23,33.23,32.99,33.13,219300.0,26.3984,26.3984,26.2077,26.3189,219300.0
2014-10-14 09:40:00,33.13,33.24,33.12,33.22,214800.0,26.3189,26.4063,26.311,26.3904,214800.0
2014-10-14 09:50:00,33.21,33.35,33.21,33.34,255100.0,26.3825,26.4937,26.3825,26.4858,255100.0
2014-10-14 10:00:00,33.34,33.34,33.2,33.25,241500.0,26.4858,26.4858,26.3745,26.4143,241500.0
2014-10-14 10:10:00,33.25,33.25,33.12,33.13,350300.0,26.4143,26.4143,26.311,26.3189,350300.0
2014-10-14 10:20:00,33.12,33.16,33.09,33.15,107600.0,26.311,26.3428,26.2871,26.3348,107600.0
2014-10-14 10:30:00,33.15,33.27,33.13,33.23,216300.0,26.3348,26.4301,26.3189,26.3984,216300.0
2014-10-14 10:40:00,33.23,33.28,33.2,33.22,183900.0,26.3984,26.4381,26.3745,26.3904,183900.0
2014-10-14 10:50:00,33.23,33.27,33.2,33.22,134700.0,26.3984,26.4301,26.3745,26.3904,134700.0
2014-10-14 11:00:00,33.23,33.27,33.15,33.27,210400.0,26.3984,26.4301,26.3348,26.4301,210400.0
2014-10-14 11:10:00,33.26,33.3,33.25,33.26,103600.0,26.4222,26.454,26.4143,26.4222,103600.0
2014-10-14 11:20:00,33.25,33.26,33.15,33.15,133100.0,26.4143,26.4222,26.3348,26.3348,133100.0
2014-10-14 11:30:00,33.15,33.23,33.15,33.21,87500.0,26.3348,26.3984,26.3348,26.3825,87500.0
2014-10-14 11:40:00,33.21,33.28,33.2,33.28,115500.0,26.3825,26.4381,26.3745,26.4381,115500.0
2014-10-14 11:50:00,33.27,33.28,33.22,33.24,77900.0,26.4301,26.4381,26.3904,26.4063,77900.0
2014-10-14 12:00:00,33.24,33.31,33.19,33.31,74600.0,26.4063,26.4619,26.3666,26.4619,74600.0
2014-10-14 12:10:00,33.3,33.3,33.2,33.22,137600.0,26.454,26.454,26.3745,26.3904,137600.0
2014-10-14 12:20:00,33.21,33.23,33.17,33.21,112800.0,26.3825,26.3984,26.3507,26.3825,112800.0
2014-10-14 12:30:00,33.21,33.22,33.12,33.14,160900.0,26.3825,26.3904,26.311,26.3269,160900.0
2014-10-14 12:40:00,33.13,33.21,33.12,33.2,65200.0,26.3189,26.3825,26.311,26.3745,65200.0
2014-10-14 12:50:00,33.2,33.21,33.18,33.2,53700.0,26.3745,26.3825,26.3586,26.3745,53700.0
2014-10-14 13:00:00,33.2,33.2,33.17,33.17,108200.0,26.3745,26.3745,26.3507,26.3507,108200.0
2014-10-14 13:10:00,33.18,33.18,33.09,33.11,93300.0,26.3586,26.3586,26.2871,26.303,93300.0
2014-10-14 13:20:00,33.1,33.11,33.05,33.05,78400.0,26.2951,26.303,26.2554,26.2554,78400.0
2014-10-14 13:30:00,33.05,33.08,33.01,33.04,141600.0,26.2554,26.2792,26.2236,26.2474,141600.0
2014-10-14 13:40:00,33.04,33.07,33.01,33.07,76900.0,26.2474,26.2713,26.2236,26.2713,76900.0
2014-10-14 13:50:00,33.07,33.09,33.06,33.09,60600.0,26.2713,26.2871,26.2633,26.2871,60600.0
2014-10-14 14:00:00,33.09,33.1,33.0,33.03,85400.0,26.2871,26.2951,26.2157,26.2395,85400.0
2014-10-14 14:10:00,33.02,33.06,33.0,33.02,100000.0,26.2315,26.2633,26.2157,26.2315,100000.0
2014-10-14 14:20:00,33.02,33.06,32.94,32.97,148700.0,26.2315,26.2633,26.168,26.1918,148700.0
2014-10-14 14:30:00,32.97,33.02,32.92,32.98,138900.0,26.1918,26.2315,26.1521,26.1998,138900.0
2014-10-14 14:40:00,32.98,33.05,32.98,33.04,132800.0,26.1998,26.2554,26.1998,26.2474,132800.0
2014-10-14 14:50:00,33.04,33.04,32.93,32.95,134900.0,26.2474,26.2474,26.16,26.1759,134900.0
2014-10-14 15:00:00,32.95,32.98,32.87,32.89,172700.0,26.1759,26.1998,26.1124,26.1283,172700.0
2014-10-14 15:10:00,32.89,32.93,32.83,32.83,226000.0,26.1283,26.16,26.0806,26.0806,226000.0
2014-10-14 15:20:00,32.83,32.87,32.77,32.87,282700.0,26.0806,26.1124,26.0329,26.1124,282700.0
2014-10-14 15:30:00,32.87,32.92,32.8,32.9,221700.0,26.1124,26.1521,26.0568,26.1362,221700.0
2014-10-14 15:40:00,32.91,32.94,32.85,32.87,401100.0,26.1442,26.168,26.0965,26.1124,401100.0
2014-10-14 15:50:00,32.86,32.89,32.76,32.81,786500.0,26.1044,26.1283,26.025,26.0647,786500.0
2014-10-15 09:30:00,32.56,32.69,32.45,32.55,442900.0,25.8661,25.9694,25.7787,25.8582,442900.0
2014-10-15 09:40:00,32.55,32.64,32.46,32.53,297000.0,25.8582,25.9297,25.7867,25.8423,297000.0
2014-10-15 09:50:00,32.53,32.69,32.46,32.61,152600.0,25.8423,25.9694,25.7867,25.9058,152600.0
2014-10-15 10:00:00,32.61,32.67,32.52,32.53,310000.0,25.9058,25.9535,25.8343,25.8423,310000.0
2014-10-15 10:10:00,32.53,32.54,32.33,32.37,345700.0,25.8423,25.8502,25.6834,25.7152,345700.0
2014-10-15 10:20:00,32.37,32.52,32.31,32.44,202100.0,25.7152,25.8343,25.6675,25.7708,202100.0
2014-10-15 10:30:00,32.44,32.5,32.37,32.48,147500.0,25.7708,25.8184,25.7152,25.8026,147500.0
2014-10-15 10:40:00,32.49,32.52,32.29,32.37,296300.0,25.8105,25.8343,25.6516,25.7152,296300.0
2014-10-15 10:50:00,32.36,32.37,32.21,32.33,242200.0,25.7072,25.7152,25.5881,25.6834,242200.0
2014-10-15 11:00:00,32.32,32.43,32.26,32.42,147100.0,25.6755,25.7628,25.6278,25.7549,147100.0
2014-10-15 11:10:00,32.43,32.44,32.24,32.31,178000.0,25.7628,25.7708,25.6119,25.6675,178000.0
2014-10-15 11:20:00,32.31,32.32,32.2,32.2,161100.0,25.6675,25.6755,25.5801,25.5801,161100.0
2014-10-15 11:30:00,32.21,32.32,32.19,32.28,195400.0,25.5881,25.6755,25.5722,25.6437,195400.0
2014-10-15 11:40:00,32.28,32.29,32.15,32.17,120600.0,25.6437,25.6516,25.5404,25.5563,120600.0
2014-10-15 11:50:00,32.16,32.29,32.15,32.26,96300.0,25.5483,25.6516,25.5404,25.6278,96300.0
2014-10-15 12:00:00,32.26,32.28,32.2,32.23,126500.0,25.6278,25.6437,25.5801,25.604,126500.0
2014-10-15 12:10:00,32.22,32.24,32.07,32.14,219900.0,25.596,25.6119,25.4768,25.5325,219900.0
2014-10-15 12:20:00,32.14,32.23,32.13,32.17,136100.0,25.5325,25.604,25.5245,25.5563,136100.0
2014-10-15 12:30:00,32.18,32.22,32.14,32.15,78800.0,25.5642,25.596,25.5325,25.5404,78800.0
2014-10-15 12:40:00,32.15,32.17,32.07,32.12,253200.0,25.5404,25.5563,25.4768,25.5166,253200.0
2014-10-15 12:50:00,32.12,32.13,32.03,32.09,139700.0,25.5166,25.5245,25.4451,25.4927,139700.0
2014-10-15 13:00:00,32.09,32.16,32.09,32.13,137500.0,25.4927,25.5483,25.4927,25.5245,137500.0
2014-10-15 13:10:00,32.13,32.15,31.96,31.99,210400.0,25.5245,25.5404,25.3895,25.4133,210400.0
2014-10-15 13:20:00,31.99,32.0,31.83,31.92,326900.0,25.4133,25.4212,25.2862,25.3577,326900.0
2014-10-15 13:30:00,31.91,32.0,31.88,31.98,154900.0,25.3497,25.4212,25.3259,25.4054,154900.0
2014-10-15 13:40:00,31.99,32.08,31.96,32.08,148100.0,25.4133,25.4848,25.3895,25.4848,148100.0
2014-10-15 13:50:00,32.08,32.11,31.99,32.0,192400.0,25.4848,25.5086,25.4133,25.4212,192400.0
2014-10-15 14:00:00,32.02,32.1,31.96,32.07,265400.0,25.4371,25.5007,25.3895,25.4768,265400.0
2014-10-15 14:10:00,32.07,32.24,32.06,32.18,170200.0,25.4768,25.6119,25.4689,25.5642,170200.0
2014-10-15 14:20:00,32.18,32.33,32.17,32.3,497200.0,25.5642,25.6834,25.5563,25.6596,497200.0
2014-10-15 14:30:00,32.3,32.47,32.28,32.47,923100.0,25.6596,25.7946,25.6437,25.7946,923100.0
2014-10-15 14:40:00,32.47,32.49,32.29,32.33,169600.0,25.7946,25.8105,25.6516,25.6834,169600.0
2014-10-15 14:50:00,32.33,32.47,32.32,32.38,283400.0,25.6834,25.7946,25.6755,25.7231,283400.0
2014-10-15 15:00:00,32.38,32.45,32.33,32.41,293000.0,25.7231,25.7787,25.6834,25.7469,293000.0
2014-10-15 15:10:00,32.4,32.45,32.26,32.3,373900.0,25.739,25.7787,25.6278,25.6596,373900.0
2014-10-15 15:20:00,32.3,32.62,32.24,32.61,465700.0,25.6596,25.9138,25.6119,25.9058,465700.0
2014-10-15 15:30:00,32.62,32.81,32.52,32.78,996700.0,25.9138,26.0647,25.8343,26.0409,996700.0
2014-10-15 15:40:00,32.77,32.93,32.7,32.75,748200.0,26.0329,26.16,25.9773,26.017,748200.0
2014-10-15 15:50:00,32.75,32.77,32.67,32.68,871500.0,26.017,26.0329,25.9535,25.9614,871500.0
2014-10-16 09:30:00,32.17,32.36,32.05,32.24,277000.0,25.5563,25.7072,25.461,25.6119,277000.0
2014-10-16 09:40:00,32.24,32.27,32.05,32.16,431700.0,25.6119,25.6357,25.461,25.5483,431700.0
2014-10-16 09:50:00,32.17,32.33,32.17,32.32,194900.0,25.5563,25.6834,25.5563,25.6755,194900.0
2014-10-16 10:00:00,32.32,32.33,32.09,32.15,454300.0,25.6755,25.6834,25.4927,25.5404,454300.0
2014-10-16 10:10:00,32.15,32.15,31.9,31.96,262400.0,25.5404,25.5404,25.3418,25.3895,262400.0
2014-10-16 10:20:00,31.97,32.31,31.95,32.13,431700.0,25.3974,25.6675,25.3815,25.5245,431700.0
2014-10-16 10:30:00,32.14,32.24,32.07,32.2,237500.0,25.5325,25.6119,25.4768,25.5801,237500.0
2014-10-16 10:40:00,32.19,32.27,32.08,32.24,248900.0,25.5722,25.6357,25.4848,25.6119,248900.0
2014-10-16 10:50:00,32.25,32.34,32.17,32.22,277500.0,25.6198,25.6913,25.5563,25.596,277500.0
2014-10-16 11:00:00,32.21,32.27,32.11,32.18,276000.0,25.5881,25.6357,25.5086,25.5642,276000.0
2014-10-16 11:10:00,32.17,32.29,32.16,32.25,131400.0,25.5563,25.6516,25.5483,25.6198,131400.0
2014-10-16 11:20:00,32.24,32.37,32.22,32.34,197600.0,25.6119,25.7152,25.596,25.6913,197600.0
2014-10-16 11:30:00,32.33,32.43,32.23,32.23,198700.0,25.6834,25.7628,25.604,25.604,198700.0
2014-10-16 11:40:00,32.24,32.27,32.18,32.22,200000.0,25.6119,25.6357,25.5642,25.596,200000.0
2014-10-16 11:50:00,32.22,32.25,32.1,32.14,138300.0,25.596,25.6198,25.5007,25.5325,138300.0
2014-10-16 12:00:00,32.15,32.23,32.08,32.2,137100.0,25.5404,25.604,25.4848,25.5801,137100.0
2014-10-16 12:10:00,32.21,32.22,32.08,32.14,144300.0,25.5881,25.596,25.4848,25.5325,144300.0
2014-10-16 12:20:00,32.14,32.24,32.14,32.17,159700.0,25.5325,25.6119,25.5325,25.5563,159700.0
2014-10-16 12:30:00,32.17,32.18,32.03,32.1,155500.0,25.5563,25.5642,25.4451,25.5007,155500.0
2014-10-16 12:40:00,32.1,32.13,32.07,32.11,85700.0,25.5007,25.5245,25.4768,25.5086,85700.0
2014-10-16 12:50:00,32.12,32.21,32.11,32.19,137500.0,25.5166,25.5881,25.5086,25.5722,137500.0
2014-10-16 13:00:00,32.18,32.21,32.16,32.19,473000.0,25.5642,25.5881,25.5483,25.5722,473000.0
2014-10-16 13:10:00,32.18,32.19,32.09,32.12,173000.0,25.5642,25.5722,25.4927,25.5166,173000.0
2014-10-16 13:20:00,32.13,32.23,32.1,32.19,231400.0,25.5245,25.604,25.5007,25.5722,231400.0
2014-10-16 13:30:00,32.2,32.3,32.18,32.28,179100.0,25.5801,25.6596,25.5642,25.6437,179100.0
2014-10-16 13:40:00,32.27,32.3,32.23,32.26,165900.0,25.6357,25.6596,25.604,25.6278,165900.0
2014-10-16 13:50:00,32.25,32.25,32.18,32.22,254200.0,25.6198,25.6198,25.5642,25.596,254200.0
2014-10-16 14:00:00,32.22,32.24,32.19,32.2,190800.0,25.596,25.6119,25.5722,25.5801,190800.0
2014-10-16 14:10:00,32.21,32.21,32.05,32.07,195400.0,25.5881,25.5881,25.461,25.4768,195400.0
2014-10-16 14:20:00,32.08,32.13,32.02,32.11,150800.0,25.4848,25.5245,25.4371,25.5086,150800.0
2014-10-16 14:30:00,32.11,32.18,32.08,32.16,175700.0,25.5086,25.5642,25.4848,25.5483,175700.0
2014-10-16 14:40:00,32.16,32.16,31.99,31.99,238600.0,25.5483,25.5483,25.4133,25.4133,238600.0
2014-10-16 14:50:00,31.99,32.1,31.97,32.05,275100.0,25.4133,25.5007,25.3974,25.461,275100.0
2014-10-16 15:00:00,32.05,32.05,31.92,31.98,393100.0,25.461,25.461,25.3577,25.4054,393100.0
2014-10-16 15:10:00,31.98,32.11,31.98,32.04,183800.0,25.4054,25.5086,25.4054,25.453,183800.0
2014-10-16 15:20:00,32.04,32.11,32.03,32.11,360900.0,25.453,25.5086,25.4451,25.5086,360900.0
2014-10-16 15:30:00,32.1,32.11,32.01,32.03,393800.0,25.5007,25.5086,25.4292,25.4451,393800.0
2014-10-16 15:40:00,32.03,32.13,32.02,32.12,427500.0,25.4451,25.5245,25.4371,25.5166,427500.0
2014-10-16 15:50:00,32.12,32.19,32.08,32.1,1267700.0,25.5166,25.5722,25.4848,25.5007,1267700.0
2014-10-17 09:30:00,32.11,32.57,32.04,32.15,1110800.0,25.5086,25.8741,25.453,25.5404,1110800.0
2014-10-17 09:40:00,32.16,32.16,31.96,32.11,242400.0,25.5483,25.5483,25.3895,25.5086,242400.0
2014-10-17 09:50:00,32.11,32.28,32.1,32.27,249100.0,25.5086,25.6437,25.5007,25.6357,249100.0
2014-10-17 10:00:00,32.27,32.48,32.25,32.46,353000.0,25.6357,25.8026,25.6198,25.7867,353000.0
2014-10-17 10:10:00,32.47,32.63,32.4,32.62,665100.0,25.7946,25.9217,25.739,25.9138,665100.0
2014-10-17 10:20:00,32.63,32.67,32.56,32.66,331200.0,25.9217,25.9535,25.8661,25.9456,331200.0
2014-10-17 10:30:00,32.67,32.67,32.57,32.57,181100.0,25.9535,25.9535,25.8741,25.8741,181100.0
2014-10-17 10:40:00,32.57,32.62,32.55,32.6,349700.0,25.8741,25.9138,25.8582,25.8979,349700.0
2014-10-17 10:50:00,32.61,32.7,32.6,32.7,188000.0,25.9058,25.9773,25.8979,25.9773,188000.0
2014-10-17 11:00:00,32.71,32.74,32.66,32.7,298600.0,25.9853,26.0091,25.9456,25.9773,298600.0
2014-10-17 11:10:00,32.69,32.76,32.69,32.76,226100.0,25.9694,26.025,25.9694,26.025,226100.0
2014-10-17 11:20:00,32.76,32.79,32.74,32.75,119100.0,26.025,26.0488,26.0091,26.017,119100.0
2014-10-17 11:30:00,32.74,32.75,32.72,32.73,106300.0,26.0091,26.017,25.9932,26.0012,106300.0
2014-10-17 11:40:00,32.73,32.78,32.72,32.76,157000.0,26.0012,26.0409,25.9932,26.025,157000.0
2014-10-17 11:50:00,32.75,32.78,32.71,32.73,119900.0,26.017,26.0409,25.9853,26.0012,119900.0
2014-10-17 12:00:00,32.72,32.76,32.71,32.74,119300.0,25.9932,26.025,25.9853,26.0091,119300.0
2014-10-17 12:10:00,32.73,32.73,32.67,32.7,108700.0,26.0012,26.0012,25.9535,25.9773,108700.0
2014-10-17 12:20:00,32.7,32.73,32.67,32.7,83200.0,25.9773,26.0012,25.9535,25.9773,83200.0
2014-10-17 12:30:00,32.7,32.83,32.7,32.83,219900.0,25.9773,26.0806,25.9773,26.0806,219900.0
2014-10-17 12:40:00,32.83,32.83,32.73,32.74,137300.0,26.0806,26.0806,26.0012,26.0091,137300.0
2014-10-17 12:50:00,32.74,32.76,32.68,32.76,92400.0,26.0091,26.025,25.9614,26.025,92400.0
2014-10-17 13:00:00,32.75,32.78,32.66,32.66,132100.0,26.017,26.0409,25.9456,25.9456,132100.0
2014-10-17 13:10:00,32.66,32.66,32.58,32.6,141800.0,25.9456,25.9456,25.882,25.8979,141800.0
2014-10-17 13:20:00,32.59,32.62,32.55,32.61,170900.0,25.8899,25.9138,25.8582,25.9058,170900.0
2014-10-17 13:30:00,32.6,32.7,32.59,32.69,84300.0,25.8979,25.9773,25.8899,25.9694,84300.0
2014-10-17 13:40:00,32.69,32.7,32.57,32.57,53400.0,25.9694,25.9773,25.8741,25.8741,53400.0
2014-10-17 13:50:00,32.57,32.58,32.54,32.58,99800.0,25.8741,25.882,25.8502,25.882,99800.0
2014-10-17 14:00:00,32.57,32.59,32.48,32.5,96600.0,25.8741,25.8899,25.8026,25.8184,96600.0
2014-10-17 14:10:00,32.5,32.57,32.49,32.52,92200.0,25.8184,25.8741,25.8105,25.8343,92200.0
2014-10-17 14:20:00,32.52,32.57,32.52,32.55,147200.0,25.8343,25.8741,25.8343,25.8582,147200.0
2014-10-17 14:30:00,32.56,32.61,32.55,32.59,107400.0,25.8661,25.9058,25.8582,25.8899,107400.0
2014-10-17 14:40:00,32.59,32.67,32.58,32.59,84700.0,25.8899,25.9535,25.882,25.8899,84700.0
2014-10-17 14:50:00,32.6,32.61,32.54,32.6,119200.0,25.8979,25.9058,25.8502,25.8979,119200.0
2014-10-17 15:00:00,32.6,32.61,32.52,32.58,136600.0,25.8979,25.9058,25.8343,25.882,136600.0
2014-10-17 15:10:00,32.59,32.71,32.58,32.69,159900.0,25.8899,25.9853,25.882,25.9694,159900.0
2014-10-17 15:20:00,32.68,32.74,32.66,32.7,150200.0,25.9614,26.0091,25.9456,25.9773,150200.0
2014-10-17 15:30:00,32.7,32.75,32.68,32.72,167000.0,25.9773,26.017,25.9614,25.9932,167000.0
2014-10-17 15:40:00,32.71,32.8,32.69,32.71,277900.0,25.9853,26.0568,25.9694,25.9853,277900.0
2014-10-17 15:50:00,32.71,32.74,32.61,32.61,610700.0,25.9853,26.0091,25.9058,25.9058,610700.0
2014-10-20 09:30:00,32.46,32.55,32.32,32.46,292400.0,25.7867,25.8582,25.6755,25.7867,292400.0
2014-10-20 09:40:00,32.47,32.55,32.41,32.52,306100.0,25.7946,25.8582,25.7469,25.8343,306100.0
2014-10-20 09:50:00,32.52,32.66,32.51,32.66,202100.0,25.8343,25.9456,25.8264,25.9456,202100.0
2014-10-20 10:00:00,32.66,32.67,32.57,32.59,198700.0,25.9456,25.9535,25.8741,25.8899,198700.0
2014-10-20 10:10:00,32.58,32.61,32.55,32.58,273700.0,25.882,25.9058,25.8582,25.882,273700.0
2014-10-20 10:20:00,32.57,32.67,32.57,32.65,438600.0,25.8741,25.9535,25.8741,25.9376,438600.0
2014-10-20 10:30:00,32.66,32.71,32.62,32.7,223800.0,25.9456,25.9853,25.9138,25.9773,223800.0
2014-10-20 10:40:00,32.71,32.77,32.68,32.72,140000.0,25.9853,26.0329,25.9614,25.9932,140000.0
2014-10-20 10:50:00,32.72,32.76,32.67,32.74,215900.0,25.9932,26.025,25.9535,26.0091,215900.0
2014-10-20 11:00:00,32.74,32.77,32.7,32.74,161300.0,26.0091,26.0329,25.9773,26.0091,161300.0
2014-10-20 11:10:00,32.74,32.81,32.7,32.79,148900.0,26.0091,26.0647,25.9773,26.0488,148900.0
2014-10-20 11:20:00,32.79,32.85,32.77,32.83,111500.0,26.0488,26.0965,26.0329,26.0806,111500.0
2014-10-20 11:30:00,32.83,32.83,32.74,32.79,114600.0,26.0806,26.0806,26.0091,26.0488,114600.0
2014-10-20 11:40:00,32.79,32.8,32.71,32.77,99900.0,26.0488,26.0568,25.9853,26.0329,99900.0
2014-10-20 11:50:00,32.77,32.78,32.69,32.69,106800.0,26.0329,26.0409,25.9694,25.9694,106800.0
2014-10-20 12:00:00,32.7,32.76,32.7,32.73,82400.0,25.9773,26.025,25.9773,26.0012,82400.0
2014-10-20 12:10:00,32.73,32.75,32.7,32.71,120000.0,26.0012,26.017,25.9773,25.9853,120000.0
2014-10-20 12:20:00,32.71,32.72,32.65,32.66,69100.0,25.9853,25.9932,25.9376,25.9456,69100.0
2014-10-20 12:30:00,32.66,32.7,32.63,32.66,72200.0,25.9456,25.9773,25.9217,25.9456,72200.0
2014-10-20 12:40:00,32.66,32.71,32.65,32.71,85700.0,25.9456,25.9853,25.9376,25.9853,85700.0
2014-10-20 12:50:00,32.71,32.74,32.66,32.71,85100.0,25.9853,26.0091,25.9456,25.9853,85100.0
2014-10-20 13:00:00,32.71,32.78,32.7,32.78,115000.0,25.9853,26.0409,25.9773,26.0409,115000.0
2014-10-20 13:10:00,32.77,32.81,32.76,32.81,56800.0,26.0329,26.0647,26.025,26.0647,56800.0
2014-10-20 13:20:00,32.8,32.84,32.78,32.84,49900.0,26.0568,26.0885,26.0409,26.0885,49900.0
2014-10-20 13:30:00,32.83,32.83,32.78,32.79,55900.0,26.0806,26.0806,26.0409,26.0488,55900.0
2014-10-20 13:40:00,32.78,32.8,32.75,32.76,83200.0,26.0409,26.0568,26.017,26.025,83200.0
2014-10-20 13:50:00,32.76,32.79,32.76,32.79,30600.0,26.025,26.0488,26.025,26.0488,30600.0
2014-10-20 14:00:00,32.79,32.89,32.78,32.89,136100.0,26.0488,26.1283,26.0409,26.1283,136100.0
2014-10-20 14:10:00,32.89,32.91,32.87,32.87,59300.0,26.1283,26.1442,26.1124,26.1124,59300.0
2014-10-20 14:20:00,32.86,32.88,32.83,32.88,77300.0,26.1044,26.1203,26.0806,26.1203,77300.0
2014-10-20 14:30:00,32.88,32.89,32.83,32.89,157000.0,26.1203,26.1283,26.0806,26.1283,157000.0
2014-10-20 14:40:00,32.89,32.91,32.86,32.91,114000.0,26.1283,26.1442,26.1044,26.1442,114000.0
2014-10-20 14:50:00,32.91,32.93,32.86,32.93,93300.0,26.1442,26.16,26.1044,26.16,93300.0
2014-10-20 15:00:00,32.94,32.97,32.92,32.97,112800.0,26.168,26.1918,26.1521,26.1918,112800.0
2014-10-20 15:10:00,32.97,32.98,32.92,32.93,121200.0,26.1918,26.1998,26.1521,26.16,121200.0
2014-10-20 15:20:00,32.93,32.94,32.9,32.92,219700.0,26.16,26.168,26.1362,26.1521,219700.0
2014-10-20 15:30:00,32.93,32.96,32.9,32.93,162200.0,26.16,26.1839,26.1362,26.16,162200.0
2014-10-20 15:40:00,32.93,32.97,32.91,32.94,211600.0,26.16,26.1918,26.1442,26.168,211600.0
2014-10-20 15:50:00,32.93,32.98,32.92,32.93,312600.0,26.16,26.1998,26.1521,26.16,312600.0
2014-10-21 09:30:00,32.98,33.11,32.85,32.94,258800.0,26.1998,26.303,26.0965,26.168,258800.0
2014-10-21 09:40:00,32.95,33.14,32.94,33.11,215200.0,26.1759,26.3269,26.168,26.303,215200.0
2014-10-21 09:50:00,33.12,33.2,33.12,33.2,163800.0,26.311,26.3745,26.311,26.3745,163800.0
2014-10-21 10:00:00,33.2,33.22,33.15,33.17,171100.0,26.3745,26.3904,26.3348,26.3507,171100.0
2014-10-21 10:10:00,33.18,33.18,33.07,33.09,158700.0,26.3586,26.3586,26.2713,26.2871,158700.0
2014-10-21 10:20:00,33.09,33.11,33.07,33.11,93500.0,26.2871,26.303,26.2713,26.303,93500.0
2014-10-21 10:30:00,33.1,33.13,33.07,33.08,163500.0,26.2951,26.3189,26.2713,26.2792,163500.0
2014-10-21 10:40:00,33.08,33.11,33.05,33.09,96000.0,26.2792,26.303,26.2554,26.2871,96000.0
2014-10-21 10:50:00,33.09,33.09,33.02,33.04,277500.0,26.2871,26.2871,26.2315,26.2474,277500.0
2014-10-21 11:00:00,33.04,33.09,33.03,33.08,103100.0,26.2474,26.2871,26.2395,26.2792,103100.0
2014-10-21 11:10:00,33.09,33.09,33.05,33.05,198100.0,26.2871,26.2871,26.2554,26.2554,198100.0
2014-10-21 11:20:00,33.06,33.09,33.05,33.08,66700.0,26.2633,26.2871,26.2554,26.2792,66700.0
2014-10-21 11:30:00,33.09,33.11,33.07,33.07,85400.0,26.2871,26.303,26.2713,26.2713,85400.0
2014-10-21 11:40:00,33.07,33.12,33.04,33.08,104500.0,26.2713,26.311,26.2474,26.2792,104500.0
2014-10-21 11:50:00,33.08,33.11,33.07,33.08,49200.0,26.2792,26.303,26.2713,26.2792,49200.0
2014-10-21 12:00:00,33.08,33.1,33.06,33.06,106400.0,26.2792,26.2951,26.2633,26.2633,106400.0
2014-10-21 12:10:00,33.06,33.09,33.05,33.08,71500.0,26.2633,26.2871,26.2554,26.2792,71500.0
2014-10-21 12:20:00,33.09,33.1,33.06,33.08,126800.0,26.2871,26.2951,26.2633,26.2792,126800.0
2014-10-21 12:30:00,33.08,33.09,33.05,33.07,53300.0,26.2792,26.2871,26.2554,26.2713,53300.0
2014-10-21 12:40:00,33.06,33.08,33.04,33.07,95100.0,26.2633,26.2792,26.2474,26.2713,95100.0
2014-10-21 12:50:00,33.07,33.07,33.0,33.01,227100.0,26.2713,26.2713,26.2157,26.2236,227100.0
2014-10-21 13:00:00,33.01,33.05,33.0,33.01,74700.0,26.2236,26.2554,26.2157,26.2236,74700.0
2014-10-21 13:10:00,33.02,33.03,33.0,33.01,74400.0,26.2315,26.2395,26.2157,26.2236,74400.0
2014-10-21 13:20:00,33.01,33.05,33.0,33.05,133800.0,26.2236,26.2554,26.2157,26.2554,133800.0
2014-10-21 13:30:00,33.05,33.15,33.05,33.14,116900.0,26.2554,26.3348,26.2554,26.3269,116900.0
2014-10-21 13:40:00,33.14,33.14,33.08,33.08,65800.0,26.3269,26.3269,26.2792,26.2792,65800.0
2014-10-21 13:50:00,33.08,33.1,33.06,33.08,73700.0,26.2792,26.2951,26.2633,26.2792,73700.0
2014-10-21 14:00:00,33.08,33.09,33.05,33.09,54500.0,26.2792,26.2871,26.2554,26.2871,54500.0
2014-10-21 14:10:00,33.09,33.14,33.06,33.11,112500.0,26.2871,26.3269,26.2633,26.303,112500.0
2014-10-21 14:20:00,33.11,33.12,33.1,33.11,85300.0,26.303,26.311,26.2951,26.303,85300.0
2014-10-21 14:30:00,33.12,33.14,33.09,33.11,97700.0,26.311,26.3269,26.2871,26.303,97700.0
2014-10-21 14:40:00,33.11,33.14,33.1,33.12,109800.0,26.303,26.3269,26.2951,26.311,109800.0
2014-10-21 14:50:00,33.12,33.15,33.12,33.15,95200.0,26.311,26.3348,26.311,26.3348,95200.0
2014-10-21 15:00:00,33.14,33.15,33.12,33.12,126300.0,26.3269,26.3348,26.311,26.311,126300.0
2014-10-21 15:10:00,33.13,33.18,33.12,33.16,145600.0,26.3189,26.3586,26.311,26.3428,145600.0
2014-10-21 15:20:00,33.16,33.24,33.16,33.23,255400.0,26.3428,26.4063,26.3428,26.3984,255400.0
2014-10-21 15:30:00,33.22,33.23,33.16,33.16,116900.0,26.3904,26.3984,26.3428,26.3428,116900.0
2014-10-21 15:40:00,33.17,33.2,33.16,33.19,223900.0,26.3507,26.3745,26.3428,26.3666,223900.0
2014-10-21 15:50:00,33.19,33.23,33.18,33.23,579600.0,26.3666,26.3984,26.3586,26.3984,579600.0
2014-10-22 09:30:00,33.64,33.74,33.5,33.62,492000.0,26.7241,26.8035,26.6129,26.7082,492000.0
2014-10-22 09:40:00,33.62,33.83,33.61,33.8,399000.0,26.7082,26.875,26.7002,26.8512,399000.0
2014-10-22 09:50:00,33.8,33.96,33.69,33.9,457000.0,26.8512,26.9783,26.7638,26.9306,457000.0
2014-10-22 10:00:00,33.9,34.01,33.83,34.0,374600.0,26.9306,27.018,26.875,27.0101,374600.0
2014-10-22 10:10:00,34.0,34.01,33.89,33.91,312200.0,27.0101,27.018,26.9227,26.9386,312200.0
2014-10-22 10:20:00,33.91,34.01,33.9,33.97,240200.0,26.9386,27.018,26.9306,26.9862,240200.0
2014-10-22 10:30:00,33.97,34.03,33.94,33.96,225500.0,26.9862,27.0339,26.9624,26.9783,225500.0
2014-10-22 10:40:00,33.95,34.0,33.93,33.99,238700.0,26.9703,27.0101,26.9545,27.0021,238700.0
2014-10-22 10:50:00,33.98,34.0,33.92,33.99,185700.0,26.9942,27.0101,26.9465,27.0021,185700.0
2014-10-22 11:00:00,33.98,34.06,33.97,34.04,190000.0,26.9942,27.0577,26.9862,27.0418,190000.0
2014-10-22 11:10:00,34.04,34.11,34.03,34.09,186300.0,27.0418,27.0975,27.0339,27.0816,186300.0
2014-10-22 11:20:00,34.09,34.14,34.05,34.06,210000.0,27.0816,27.1213,27.0498,27.0577,210000.0
2014-10-22 11:30:00,34.06,34.16,34.03,34.11,183900.0,27.0577,27.1372,27.0339,27.0975,183900.0
2014-10-22 11:40:00,34.11,34.15,34.04,34.05,169300.0,27.0975,27.1292,27.0418,27.0498,169300.0
2014-10-22 11:50:00,34.04,34.13,34.04,34.12,126800.0,27.0418,27.1133,27.0418,27.1054,126800.0
2014-10-22 12:00:00,34.12,34.16,34.08,34.11,136900.0,27.1054,27.1372,27.0736,27.0975,136900.0
2014-10-22 12:10:00,34.11,34.12,34.0,34.02,124200.0,27.0975,27.1054,27.0101,27.026,124200.0
2014-10-22 12:20:00,34.01,34.08,34.01,34.07,140700.0,27.018,27.0736,27.018,27.0657,140700.0
2014-10-22 12:30:00,34.06,34.06,33.95,33.98,114700.0,27.0577,27.0577,26.9703,26.9942,114700.0
2014-10-22 12:40:00,33.98,34.0,33.91,33.92,122000.0,26.9942,27.0101,26.9386,26.9465,122000.0
2014-10-22 12:50:00,33.92,34.02,33.92,34.01,155300.0,26.9465,27.026,26.9465,27.018,155300.0
2014-10-22 13:00:00,34.02,34.05,34.0,34.02,121800.0,27.026,27.0498,27.0101,27.026,121800.0
2014-10-22 13:10:00,34.02,34.02,33.94,33.95,90200.0,27.026,27.026,26.9624,26.9703,90200.0
2014-10-22 13:20:00,33.95,33.95,33.85,33.87,120500.0,26.9703,26.9703,26.8909,26.9068,120500.0
2014-10-22 13:30:00,33.86,33.9,33.85,33.9,145700.0,26.8988,26.9306,26.8909,26.9306,145700.0
2014-10-22 13:40:00,33.91,33.93,33.85,33.85,93100.0,26.9386,26.9545,26.8909,26.8909,93100.0
2014-10-22 13:50:00,33.85,33.86,33.8,33.82,141000.0,26.8909,26.8988,26.8512,26.8671,141000.0
2014-10-22 14:00:00,33.82,33.9,33.8,33.89,183500.0,26.8671,26.9306,26.8512,26.9227,183500.0
2014-10-22 14:10:00,33.89,33.91,33.8,33.82,107000.0,26.9227,26.9386,26.8512,26.8671,107000.0
2014-10-22 14:20:00,33.82,33.84,33.79,33.81,92000.0,26.8671,26.883,26.8432,26.8591,92000.0
2014-10-22 14:30:00,33.81,33.83,33.76,33.77,103900.0,26.8591,26.875,26.8194,26.8274,103900.0
2014-10-22 14:40:00,33.77,33.88,33.77,33.87,146000.0,26.8274,26.9147,26.8274,26.9068,146000.0
2014-10-22 14:50:00,33.87,33.95,33.86,33.95,330200.0,26.9068,26.9703,26.8988,26.9703,330200.0
2014-10-22 15:00:00,33.95,33.95,33.89,33.92,202200.0,26.9703,26.9703,26.9227,26.9465,202200.0
2014-10-22 15:10:00,33.91,34.02,33.91,34.01,388400.0,26.9386,27.026,26.9386,27.018,388400.0
2014-10-22 15:20:00,34.01,34.03,33.95,34.01,340300.0,27.018,27.0339,26.9703,27.018,340300.0
2014-10-22 15:30:00,34.01,34.02,33.94,33.96,380500.0,27.018,27.026,26.9624,26.9783,380500.0
2014-10-22 15:40:00,33.97,33.98,33.9,33.9,395500.0,26.9862,26.9942,26.9306,26.9306,395500.0
2014-10-22 15:50:00,33.9,33.94,33.85,33.9,823100.0,26.9306,26.9624,26.8909,26.9306,823100.0
2014-10-23 09:30:00,34.16,34.19,34.0,34.12,244700.0,27.1372,27.161,27.0101,27.1054,244700.0
2014-10-23 09:40:00,34.11,34.12,34.0,34.01,107600.0,27.0975,27.1054,27.0101,27.018,107600.0
2014-10-23 09:50:00,34.01,34.08,34.0,34.02,141000.0,27.018,27.0736,27.0101,27.026,141000.0
2014-10-23 10:00:00,34.02,34.13,33.99,34.09,162300.0,27.026,27.1133,27.0021,27.0816,162300.0
2014-10-23 10:10:00,34.08,34.08,34.02,34.07,156000.0,27.0736,27.0736,27.026,27.0657,156000.0
2014-10-23 10:20:00,34.05,34.06,34.0,34.03,120000.0,27.0498,27.0577,27.0101,27.0339,120000.0
2014-10-23 10:30:00,34.03,34.14,34.02,34.11,325100.0,27.0339,27.1213,27.026,27.0975,325100.0
2014-10-23 10:40:00,34.1,34.12,34.02,34.1,119100.0,27.0895,27.1054,27.026,27.0895,119100.0
2014-10-23 10:50:00,34.1,34.16,34.08,34.14,129700.0,27.0895,27.1372,27.0736,27.1213,129700.0
2014-10-23 11:00:00,34.15,34.19,34.11,34.14,138600.0,27.1292,27.161,27.0975,27.1213,138600.0
2014-10-23 11:10:00,34.15,34.18,34.13,34.18,237800.0,27.1292,27.1531,27.1133,27.1531,237800.0
2014-10-23 11:20:00,34.18,34.18,34.09,34.09,247800.0,27.1531,27.1531,27.0816,27.0816,247800.0
2014-10-23 11:30:00,34.08,34.14,34.07,34.08,105200.0,27.0736,27.1213,27.0657,27.0736,105200.0
2014-10-23 11:40:00,34.08,34.09,34.03,34.07,87000.0,27.0736,27.0816,27.0339,27.0657,87000.0
2014-10-23 11:50:00,34.07,34.08,34.03,34.04,123700.0,27.0657,27.0736,27.0339,27.0418,123700.0
2014-10-23 12:00:00,34.05,34.09,34.04,34.05,102700.0,27.0498,27.0816,27.0418,27.0498,102700.0
2014-10-23 12:10:00,34.05,34.06,34.0,34.02,94800.0,27.0498,27.0577,27.0101,27.026,94800.0
2014-10-23 12:20:00,34.02,34.15,34.02,34.14,191100.0,27.026,27.1292,27.026,27.1213,191100.0
2014-10-23 12:30:00,34.14,34.14,34.03,34.04,113800.0,27.1213,27.1213,27.0339,27.0418,113800.0
2014-10-23 12:40:00,34.04,34.1,34.03,34.08,134700.0,27.0418,27.0895,27.0339,27.0736,134700.0
2014-10-23 12:50:00,34.07,34.1,34.06,34.08,48000.0,27.0657,27.0895,27.0577,27.0736,48000.0
2014-10-23 13:00:00,34.07,34.14,34.07,34.11,67300.0,27.0657,27.1213,27.0657,27.0975,67300.0
2014-10-23 13:10:00,34.12,34.12,34.03,34.03,60200.0,27.1054,27.1054,27.0339,27.0339,60200.0
2014-10-23 13:20:00,34.03,34.13,34.01,34.13,126400.0,27.0339,27.1133,27.018,27.1133,126400.0
2014-10-23 13:30:00,34.13,34.16,34.11,34.15,90900.0,27.1133,27.1372,27.0975,27.1292,90900.0
2014-10-23 13:40:00,34.15,34.15,34.09,34.14,69600.0,27.1292,27.1292,27.0816,27.1213,69600.0
2014-10-23 13:50:00,34.14,34.16,34.11,34.13,104000.0,27.1213,27.1372,27.0975,27.1133,104000.0
2014-10-23 14:00:00,34.13,34.21,34.13,34.18,157500.0,27.1133,27.1769,27.1133,27.1531,157500.0
2014-10-23 14:10:00,34.18,34.23,34.17,34.23,107400.0,27.1531,27.1928,27.1451,27.1928,107400.0
2014-10-23 14:20:00,34.22,34.25,34.18,34.24,120700.0,27.1848,27.2087,27.1531,27.2007,120700.0
2014-10-23 14:30:00,34.24,34.3,34.22,34.3,161400.0,27.2007,27.2484,27.1848,27.2484,161400.0
2014-10-23 14:40:00,34.3,34.31,34.28,34.31,202800.0,27.2484,27.2563,27.2325,27.2563,202800.0
2014-10-23 14:50:00,34.32,34.32,34.14,34.15,430500.0,27.2643,27.2643,27.1213,27.1292,430500.0
2014-10-23 15:00:00,34.15,34.2,34.11,34.12,380000.0,27.1292,27.1689,27.0975,27.1054,380000.0
2014-10-23 15:10:00,34.12,34.19,34.09,34.11,231300.0,27.1054,27.161,27.0816,27.0975,231300.0
2014-10-23 15:20:00,34.11,34.13,34.0,34.03,328700.0,27.0975,27.1133,27.0101,27.0339,328700.0
2014-10-23 15:30:00,34.03,34.14,34.02,34.08,273500.0,27.0339,27.1213,27.026,27.0736,273500.0
2014-10-23 15:40:00,34.08,34.13,34.05,34.07,309800.0,27.0736,27.1133,27.0498,27.0657,309800.0
2014-10-23 15:50:00,34.08,34.12,34.05,34.11,850500.0,27.0736,27.1054,27.0498,27.0975,850500.0
2014-10-24 09:30:00,34.21,34.27,33.97,34.18,333300.0,27.1769,27.2246,26.9862,27.1531,333300.0
2014-10-24 09:40:00,34.18,34.24,34.11,34.11,96100.0,27.1531,27.2007,27.0975,27.0975,96100.0
2014-10-24 09:50:00,34.1,34.15,34.08,34.1,128800.0,27.0895,27.1292,27.0736,27.0895,128800.0
2014-10-24 10:00:00,34.1,34.14,33.94,33.99,189000.0,27.0895,27.1213,26.9624,27.0021,189000.0
2014-10-24 10:10:00,33.99,34.04,33.98,34.02,86400.0,27.0021,27.0418,26.9942,27.026,86400.0
2014-10-24 10:20:00,34.02,34.05,33.98,33.99,173900.0,27.026,27.0498,26.9942,27.0021,173900.0
2014-10-24 10:30:00,34.0,34.12,33.98,34.05,158500.0,27.0101,27.1054,26.9942,27.0498,158500.0
2014-10-24 10:40:00,34.06,34.08,34.04,34.07,82500.0,27.0577,27.0736,27.0418,27.0657,82500.0
2014-10-24 10:50:00,34.08,34.12,34.07,34.12,106000.0,27.0736,27.1054,27.0657,27.1054,106000.0
2014-10-24 11:00:00,34.13,34.13,34.09,34.09,158000.0,27.1133,27.1133,27.0816,27.0816,158000.0
2014-10-24 11:10:00,34.1,34.21,34.08,34.19,183500.0,27.0895,27.1769,27.0736,27.161,183500.0
2014-10-24 11:20:00,34.19,34.21,34.13,34.16,118700.0,27.161,27.1769,27.1133,27.1372,118700.0
2014-10-24 11:30:00,34.15,34.18,34.1,34.17,207600.0,27.1292,27.1531,27.0895,27.1451,207600.0
2014-10-24 11:40:00,34.17,34.27,34.17,34.22,126300.0,27.1451,27.2246,27.1451,27.1848,126300.0
2014-10-24 11:50:00,34.22,34.24,34.21,34.23,49100.0,27.1848,27.2007,27.1769,27.1928,49100.0
2014-10-24 12:00:00,34.23,34.25,34.18,34.19,83300.0,27.1928,27.2087,27.1531,27.161,83300.0
2014-10-24 12:10:00,34.2,34.28,34.2,34.26,91300.0,27.1689,27.2325,27.1689,27.2166,91300.0
2014-10-24 12:20:00,34.27,34.27,34.22,34.22,67500.0,27.2246,27.2246,27.1848,27.1848,67500.0
2014-10-24 12:30:00,34.22,34.25,34.2,34.21,58300.0,27.1848,27.2087,27.1689,27.1769,58300.0
2014-10-24 12:40:00,34.21,34.24,34.21,34.23,42700.0,27.1769,27.2007,27.1769,27.1928,42700.0
2014-10-24 12:50:00,34.22,34.23,34.16,34.17,60900.0,27.1848,27.1928,27.1372,27.1451,60900.0
2014-10-24 13:00:00,34.17,34.2,34.15,34.16,41400.0,27.1451,27.1689,27.1292,27.1372,41400.0
2014-10-24 13:10:00,34.16,34.18,34.11,34.12,54300.0,27.1372,27.1531,27.0975,27.1054,54300.0
2014-10-24 13:20:00,34.12,34.16,34.11,34.16,86200.0,27.1054,27.1372,27.0975,27.1372,86200.0
2014-10-24 13:30:00,34.16,34.22,34.14,34.22,85600.0,27.1372,27.1848,27.1213,27.1848,85600.0
2014-10-24 13:40:00,34.22,34.25,34.21,34.23,51800.0,27.1848,27.2087,27.1769,27.1928,51800.0
2014-10-24 13:50:00,34.23,34.27,34.22,34.22,65200.0,27.1928,27.2246,27.1848,27.1848,65200.0
2014-10-24 14:00:00,34.23,34.25,34.18,34.24,61300.0,27.1928,27.2087,27.1531,27.2007,61300.0
2014-10-24 14:10:00,34.24,34.25,34.2,34.2,103800.0,27.2007,27.2087,27.1689,27.1689,103800.0
2014-10-24 14:20:00,34.21,34.3,34.2,34.27,89700.0,27.1769,27.2484,27.1689,27.2246,89700.0
2014-10-24 14:30:00,34.28,34.3,34.26,34.29,89800.0,27.2325,27.2484,27.2166,27.2404,89800.0
2014-10-24 14:40:00,34.29,34.33,34.28,34.33,101300.0,27.2404,27.2722,27.2325,27.2722,101300.0
2014-10-24 14:50:00,34.33,34.33,34.29,34.3,88300.0,27.2722,27.2722,27.2404,27.2484,88300.0
2014-10-24 15:00:00,34.3,34.32,34.26,34.28,88900.0,27.2484,27.2643,27.2166,27.2325,88900.0
2014-10-24 15:10:00,34.28,34.29,34.23,34.27,97400.0,27.2325,27.2404,27.1928,27.2246,97400.0
2014-10-24 15:20:00,34.26,34.28,34.23,34.27,134400.0,27.2166,27.2325,27.1928,27.2246,134400.0
2014-10-24 15:30:00,34.26,34.32,34.25,34.3,168600.0,27.2166,27.2643,27.2087,27.2484,168600.0
2014-10-24 15:40:00,34.3,34.36,34.3,34.34,259500.0,27.2484,27.2961,27.2484,27.2802,259500.0
2014-10-24 15:50:00,34.34,34.41,34.34,34.37,1083700.0,27.2802,27.3358,27.2802,27.304,1083700.0
2014-10-27 09:30:00,34.26,34.67,34.26,34.55,435300.0,27.2166,27.5423,27.2166,27.447,435300.0
2014-10-27 09:40:00,34.54,34.62,34.5,34.59,205100.0,27.439,27.5026,27.4073,27.4788,205100.0
2014-10-27 09:50:00,34.6,34.66,34.55,34.55,262200.0,27.4867,27.5344,27.447,27.447,262200.0
2014-10-27 10:00:00,34.56,34.59,34.5,34.58,218900.0,27.4549,27.4788,27.4073,27.4708,218900.0
2014-10-27 10:10:00,34.59,34.65,34.57,34.59,99200.0,27.4788,27.5264,27.4629,27.4788,99200.0
2014-10-27 10:20:00,34.59,34.69,34.57,34.68,212900.0,27.4788,27.5582,27.4629,27.5503,212900.0
2014-10-27 10:30:00,34.68,34.68,34.59,34.65,120400.0,27.5503,27.5503,27.4788,27.5264,120400.0
2014-10-27 10:40:00,34.65,34.8,34.65,34.73,142600.0,27.5264,27.6456,27.5264,27.59,142600.0
2014-10-27 10:50:00,34.73,34.74,34.68,34.7,101100.0,27.59,27.5979,27.5503,27.5662,101100.0
2014-10-27 11:00:00,34.7,34.71,34.65,34.68,78600.0,27.5662,27.5741,27.5264,27.5503,78600.0
2014-10-27 11:10:00,34.66,34.72,34.61,34.62,77500.0,27.5344,27.582,27.4947,27.5026,77500.0
2014-10-27 11:20:00,34.62,34.62,34.55,34.57,125300.0,27.5026,27.5026,27.447,27.4629,125300.0
2014-10-27 11:30:00,34.58,34.6,34.5,34.51,63400.0,27.4708,27.4867,27.4073,27.4152,63400.0
2014-10-27 11:40:00,34.52,34.53,34.5,34.51,93400.0,27.4232,27.4311,27.4073,27.4152,93400.0
2014-10-27 11:50:00,34.5,34.57,34.5,34.57,137400.0,27.4073,27.4629,27.4073,27.4629,137400.0
2014-10-27 12:00:00,34.56,34.62,34.55,34.6,63900.0,27.4549,27.5026,27.447,27.4867,63900.0
2014-10-27 12:10:00,34.61,34.62,34.55,34.56,59100.0,27.4947,27.5026,27.447,27.4549,59100.0
2014-10-27 12:20:00,34.57,34.6,34.55,34.58,133200.0,27.4629,27.4867,27.447,27.4708,133200.0
2014-10-27 12:30:00,34.57,34.58,34.51,34.53,66100.0,27.4629,27.4708,27.4152,27.4311,66100.0
2014-10-27 12:40:00,34.53,34.57,34.5,34.53,68900.0,27.4311,27.4629,27.4073,27.4311,68900.0
2014-10-27 12:50:00,34.52,34.56,34.52,34.53,92800.0,27.4232,27.4549,27.4232,27.4311,92800.0
2014-10-27 13:00:00,34.54,34.63,34.54,34.61,120400.0,27.439,27.5105,27.439,27.4947,120400.0
2014-10-27 13:10:00,34.61,34.66,34.61,34.66,74600.0,27.4947,27.5344,27.4947,27.5344,74600.0
2014-10-27 13:20:00,34.66,34.67,34.62,34.67,106800.0,27.5344,27.5423,27.5026,27.5423,106800.0
2014-10-27 13:30:00,34.66,34.73,34.63,34.65,171900.0,27.5344,27.59,27.5105,27.5264,171900.0
2014-10-27 13:40:00,34.65,34.69,34.64,34.69,121700.0,27.5264,27.5582,27.5185,27.5582,121700.0
2014-10-27 13:50:00,34.69,34.69,34.62,34.62,127800.0,27.5582,27.5582,27.5026,27.5026,127800.0
2014-10-27 14:00:00,34.62,34.66,34.59,34.65,90600.0,27.5026,27.5344,27.4788,27.5264,90600.0
2014-10-27 14:10:00,34.65,34.71,34.63,34.71,89300.0,27.5264,27.5741,27.5105,27.5741,89300.0
2014-10-27 14:20:00,34.7,34.72,34.65,34.68,95100.0,27.5662,27.582,27.5264,27.5503,95100.0
2014-10-27 14:30:00,34.68,34.7,34.64,34.66,138300.0,27.5503,27.5662,27.5185,27.5344,138300.0
2014-10-27 14:40:00,34.66,34.69,34.66,34.68,98400.0,27.5344,27.5582,27.5344,27.5503,98400.0
2014-10-27 14:50:00,34.68,34.69,34.62,34.66,94000.0,27.5503,27.5582,27.5026,27.5344,94000.0
2014-10-27 15:00:00,34.66,34.67,34.66,34.67,77100.0,27.5344,27.5423,27.5344,27.5423,77100.0
2014-10-27 15:10:00,34.67,34.71,34.66,34.71,178600.0,27.5423,27.5741,27.5344,27.5741,178600.0
2014-10-27 15:20:00,34.7,34.71,34.67,34.69,233200.0,27.5662,27.5741,27.5423,27.5582,233200.0
2014-10-27 15:30:00,34.68,34.73,34.68,34.7,216400.0,27.5503,27.59,27.5503,27.5662,216400.0
2014-10-27 15:40:00,34.7,34.75,34.68,34.75,254200.0,27.5662,27.6059,27.5503,27.6059,254200.0
2014-10-27 15:50:00,34.75,34.77,34.72,34.73,604700.0,27.6059,27.6218,27.582,27.59,604700.0
2014-10-28 09:30:00,34.85,34.9,34.73,34.84,160400.0,27.6853,27.725,27.59,27.6774,160400.0
2014-10-28 09:40:00,34.85,35.05,34.85,35.05,220100.0,27.6853,27.8442,27.6853,27.8442,220100.0
2014-10-28 09:50:00,35.05,35.1,34.98,35.02,233700.0,27.8442,27.8839,27.7886,27.8204,233700.0
2014-10-28 10:00:00,35.01,35.16,35.01,35.13,381900.0,27.8124,27.9316,27.8124,27.9078,381900.0
2014-10-28 10:10:00,35.14,35.16,35.09,35.1,193800.0,27.9157,27.9316,27.876,27.8839,193800.0
2014-10-28 10:20:00,35.11,35.11,35.0,35.07,140500.0,27.8919,27.8919,27.8045,27.8601,140500.0
2014-10-28 10:30:00,35.08,35.14,35.04,35.1,220000.0,27.868,27.9157,27.8363,27.8839,220000.0
2014-10-28 10:40:00,35.1,35.1,35.04,35.04,78900.0,27.8839,27.8839,27.8363,27.8363,78900.0
2014-10-28 10:50:00,35.04,35.09,35.03,35.03,119400.0,27.8363,27.876,27.8283,27.8283,119400.0
2014-10-28 11:00:00,35.04,35.09,35.01,35.01,75100.0,27.8363,27.876,27.8124,27.8124,75100.0
2014-10-28 11:10:00,35.01,35.08,35.01,35.07,100700.0,27.8124,27.868,27.8124,27.8601,100700.0
2014-10-28 11:20:00,35.07,35.1,35.07,35.09,97700.0,27.8601,27.8839,27.8601,27.876,97700.0
2014-10-28 11:30:00,35.09,35.1,35.07,35.08,102500.0,27.876,27.8839,27.8601,27.868,102500.0
2014-10-28 11:40:00,35.08,35.11,35.07,35.11,99100.0,27.868,27.8919,27.8601,27.8919,99100.0
2014-10-28 11:50:00,35.1,35.1,35.03,35.03,65600.0,27.8839,27.8839,27.8283,27.8283,65600.0
2014-10-28 12:00:00,35.04,35.07,35.03,35.07,64100.0,27.8363,27.8601,27.8283,27.8601,64100.0
2014-10-28 12:10:00,35.07,35.08,35.01,35.04,100300.0,27.8601,27.868,27.8124,27.8363,100300.0
2014-10-28 12:20:00,35.03,35.09,35.03,35.09,63500.0,27.8283,27.876,27.8283,27.876,63500.0
2014-10-28 12:30:00,35.09,35.09,35.04,35.04,95500.0,27.876,27.876,27.8363,27.8363,95500.0
2014-10-28 12:40:00,35.04,35.07,35.02,35.07,140800.0,27.8363,27.8601,27.8204,27.8601,140800.0
2014-10-28 12:50:00,35.06,35.07,35.05,35.05,31300.0,27.8521,27.8601,27.8442,27.8442,31300.0
2014-10-28 13:00:00,35.05,35.08,35.05,35.05,63900.0,27.8442,27.868,27.8442,27.8442,63900.0
2014-10-28 13:10:00,35.05,35.07,35.0,35.01,115400.0,27.8442,27.8601,27.8045,27.8124,115400.0
2014-10-28 13:20:00,35.02,35.06,35.01,35.06,108500.0,27.8204,27.8521,27.8124,27.8521,108500.0
2014-10-28 13:30:00,35.06,35.07,35.03,35.04,71700.0,27.8521,27.8601,27.8283,27.8363,71700.0
2014-10-28 13:40:00,35.04,35.07,35.03,35.06,101000.0,27.8363,27.8601,27.8283,27.8521,101000.0
2014-10-28 13:50:00,35.07,35.07,35.01,35.04,67200.0,27.8601,27.8601,27.8124,27.8363,67200.0
2014-10-28 14:00:00,35.04,35.06,35.0,35.05,141300.0,27.8363,27.8521,27.8045,27.8442,141300.0
2014-10-28 14:10:00,35.05,35.05,34.98,34.99,84400.0,27.8442,27.8442,27.7886,27.7965,84400.0
2014-10-28 14:20:00,34.99,35.07,34.99,35.07,163000.0,27.7965,27.8601,27.7965,27.8601,163000.0
2014-10-28 14:30:00,35.07,35.1,35.05,35.06,105100.0,27.8601,27.8839,27.8442,27.8521,105100.0
2014-10-28 14:40:00,35.07,35.07,35.02,35.04,59100.0,27.8601,27.8601,27.8204,27.8363,59100.0
2014-10-28 14:50:00,35.04,35.05,35.03,35.05,56600.0,27.8363,27.8442,27.8283,27.8442,56600.0
2014-10-28 15:00:00,35.05,35.14,35.04,35.11,140500.0,27.8442,27.9157,27.8363,27.8919,140500.0
2014-10-28 15:10:00,35.11,35.2,35.11,35.18,193300.0,27.8919,27.9634,27.8919,27.9475,193300.0
2014-10-28 15:20:00,35.19,35.21,35.16,35.2,176800.0,27.9554,27.9713,27.9316,27.9634,176800.0
2014-10-28 15:30:00,35.19,35.29,35.18,35.29,290000.0,27.9554,28.0349,27.9475,28.0349,290000.0
2014-10-28 15:40:00,35.28,35.29,35.17,35.17,390000.0,28.0269,28.0349,27.9395,27.9395,390000.0
2014-10-28 15:50:00,35.18,35.3,35.18,35.29,796900.0,27.9475,28.0428,27.9475,28.0349,796900.0
2014-10-29 09:30:00,35.28,35.49,35.08,35.19,404200.0,28.0269,28.1937,27.868,27.9554,404200.0
2014-10-29 09:40:00,35.19,35.19,34.68,34.7,715700.0,27.9554,27.9554,27.5503,27.5662,715700.0
2014-10-29 09:50:00,34.69,35.05,34.69,35.05,470600.0,27.5582,27.8442,27.5582,27.8442,470600.0
2014-10-29 10:00:00,35.05,35.09,34.96,35.01,261000.0,27.8442,27.876,27.7727,27.8124,261000.0
2014-10-29 10:10:00,35.0,35.11,34.9,35.05,419300.0,27.8045,27.8919,27.725,27.8442,419300.0
2014-10-29 10:20:00,35.06,35.15,35.03,35.1,163500.0,27.8521,27.9236,27.8283,27.8839,163500.0
2014-10-29 10:30:00,35.1,35.12,35.01,35.04,169100.0,27.8839,27.8998,27.8124,27.8363,169100.0
2014-10-29 10:40:00,35.05,35.06,34.93,34.95,248100.0,27.8442,27.8521,27.7489,27.7648,248100.0
2014-10-29 10:50:00,34.95,35.0,34.92,35.0,209200.0,27.7648,27.8045,27.7409,27.8045,209200.0
2014-10-29 11:00:00,35.0,35.02,34.97,35.0,147100.0,27.8045,27.8204,27.7806,27.8045,147100.0
2014-10-29 11:10:00,35.0,35.0,34.94,34.98,155400.0,27.8045,27.8045,27.7568,27.7886,155400.0
2014-10-29 11:20:00,34.98,35.04,34.98,35.02,115400.0,27.7886,27.8363,27.7886,27.8204,115400.0
2014-10-29 11:30:00,35.02,35.02,34.92,34.93,154100.0,27.8204,27.8204,27.7409,27.7489,154100.0
2014-10-29 11:40:00,34.92,34.97,34.92,34.95,114600.0,27.7409,27.7806,27.7409,27.7648,114600.0
2014-10-29 11:50:00,34.96,34.96,34.93,34.93,66300.0,27.7727,27.7727,27.7489,27.7489,66300.0
2014-10-29 12:00:00,34.94,34.94,34.85,34.9,91200.0,27.7568,27.7568,27.6853,27.725,91200.0
2014-10-29 12:10:00,34.9,34.9,34.86,34.87,52600.0,27.725,27.725,27.6933,27.7012,52600.0
2014-10-29 12:20:00,34.88,34.88,34.81,34.82,87500.0,27.7092,27.7092,27.6535,27.6615,87500.0
2014-10-29 12:30:00,34.83,34.91,34.83,34.86,77300.0,27.6694,27.733,27.6694,27.6933,77300.0
2014-10-29 12:40:00,34.86,34.87,34.82,34.84,61200.0,27.6933,27.7012,27.6615,27.6774,61200.0
2014-10-29 12:50:00,34.84,34.87,34.84,34.85,60900.0,27.6774,27.7012,27.6774,27.6853,60900.0
2014-10-29 13:00:00,34.85,34.87,34.81,34.87,72800.0,27.6853,27.7012,27.6535,27.7012,72800.0
2014-10-29 13:10:00,34.87,34.87,34.84,34.86,78600.0,27.7012,27.7012,27.6774,27.6933,78600.0
2014-10-29 13:20:00,34.85,34.86,34.85,34.85,39000.0,27.6853,27.6933,27.6853,27.6853,39000.0
2014-10-29 13:30:00,34.85,34.87,34.84,34.86,95800.0,27.6853,27.7012,27.6774,27.6933,95800.0
2014-10-29 13:40:00,34.85,34.86,34.82,34.83,110700.0,27.6853,27.6933,27.6615,27.6694,110700.0
2014-10-29 13:50:00,34.84,34.88,34.8,34.86,117800.0,27.6774,27.7092,27.6456,27.6933,117800.0
2014-10-29 14:00:00,34.86,34.87,34.65,34.73,227100.0,27.6933,27.7012,27.5264,27.59,227100.0
2014-10-29 14:10:00,34.74,34.77,34.58,34.65,192400.0,27.5979,27.6218,27.4708,27.5264,192400.0
2014-10-29 14:20:00,34.65,34.79,34.65,34.79,217200.0,27.5264,27.6377,27.5264,27.6377,217200.0
2014-10-29 14:30:00,34.79,34.82,34.7,34.7,217800.0,27.6377,27.6615,27.5662,27.5662,217800.0
2014-10-29 14:40:00,34.69,34.76,34.64,34.66,202700.0,27.5582,27.6138,27.5185,27.5344,202700.0
2014-10-29 14:50:00,34.66,34.73,34.62,34.7,139100.0,27.5344,27.59,27.5026,27.5662,139100.0
2014-10-29 15:00:00,34.7,34.72,34.59,34.59,143200.0,27.5662,27.582,27.4788,27.4788,143200.0
2014-10-29 15:10:00,34.6,34.72,34.6,34.72,170300.0,27.4867,27.582,27.4867,27.582,170300.0
2014-10-29 15:20:00,34.72,34.74,34.67,34.73,174600.0,27.582,27.5979,27.5423,27.59,174600.0
2014-10-29 15:30:00,34.73,34.87,34.73,34.87,262700.0,27.59,27.7012,27.59,27.7012,262700.0
2014-10-29 15:40:00,34.87,34.94,34.84,34.9,323300.0,27.7012,27.7568,27.6774,27.725,323300.0
2014-10-29 15:50:00,34.9,34.94,34.89,34.93,604300.0,27.725,27.7568,27.7171,27.7489,604300.0
2014-10-30 09:30:00,34.76,34.91,34.7,34.89,266300.0,27.6138,27.733,27.5662,27.7171,266300.0
2014-10-30 09:40:00,34.9,35.0,34.9,34.98,115700.0,27.725,27.8045,27.725,27.7886,115700.0
2014-10-30 09:50:00,34.98,35.02,34.87,34.87,250800.0,27.7886,27.8204,27.7012,27.7012,250800.0
2014-10-30 10:00:00,34.88,34.91,34.8,34.88,197400.0,27.7092,27.733,27.6456,27.7092,197400.0
2014-10-30 10:10:00,34.88,34.95,34.87,34.94,126100.0,27.7092,27.7648,27.7012,27.7568,126100.0
2014-10-30 10:20:00,34.94,34.95,34.86,34.91,182900.0,27.7568,27.7648,27.6933,27.733,182900.0
2014-10-30 10:30:00,34.91,34.98,34.79,34.8,230100.0,27.733,27.7886,27.6377,27.6456,230100.0
2014-10-30 10:40:00,34.81,34.86,34.79,34.8,161400.0,27.6535,27.6933,27.6377,27.6456,161400.0
2014-10-30 10:50:00,34.8,34.93,34.78,34.9,241500.0,27.6456,27.7489,27.6297,27.725,241500.0
2014-10-30 11:00:00,34.9,34.92,34.84,34.92,153200.0,27.725,27.7409,27.6774,27.7409,153200.0
2014-10-30 11:10:00,34.92,34.98,34.92,34.94,91500.0,27.7409,27.7886,27.7409,27.7568,91500.0
2014-10-30 11:20:00,34.95,34.96,34.9,34.95,55600.0,27.7648,27.7727,27.725,27.7648,55600.0
2014-10-30 11:30:00,34.95,35.02,34.92,35.0,150100.0,27.7648,27.8204,27.7409,27.8045,150100.0
2014-10-30 11:40:00,35.0,35.07,35.0,35.05,124000.0,27.8045,27.8601,27.8045,27.8442,124000.0
2014-10-30 11:50:00,35.05,35.1,35.05,35.08,91500.0,27.8442,27.8839,27.8442,27.868,91500.0
2014-10-30 12:00:00,35.08,35.09,35.03,35.05,164200.0,27.868,27.876,27.8283,27.8442,164200.0
2014-10-30 12:10:00,35.06,35.07,35.0,35.02,62300.0,27.8521,27.8601,27.8045,27.8204,62300.0
2014-10-30 12:20:00,35.03,35.08,35.02,35.07,56600.0,27.8283,27.868,27.8204,27.8601,56600.0
2014-10-30 12:30:00,35.08,35.13,35.07,35.07,65400.0,27.868,27.9078,27.8601,27.8601,65400.0
2014-10-30 12:40:00,35.08,35.09,35.05,35.05,56200.0,27.868,27.876,27.8442,27.8442,56200.0
2014-10-30 12:50:00,35.05,35.06,34.99,35.0,132800.0,27.8442,27.8521,27.7965,27.8045,132800.0
2014-10-30 13:00:00,35.0,35.04,35.0,35.01,89700.0,27.8045,27.8363,27.8045,27.8124,89700.0
2014-10-30 13:10:00,35.02,35.15,35.01,35.09,243700.0,27.8204,27.9236,27.8124,27.876,243700.0
2014-10-30 13:20:00,35.09,35.16,35.08,35.15,277900.0,27.876,27.9316,27.868,27.9236,277900.0
2014-10-30 13:30:00,35.14,35.18,35.14,35.18,99300.0,27.9157,27.9475,27.9157,27.9475,99300.0
2014-10-30 13:40:00,35.19,35.2,35.17,35.18,72100.0,27.9554,27.9634,27.9395,27.9475,72100.0
2014-10-30 13:50:00,35.19,35.22,35.18,35.2,134000.0,27.9554,27.9793,27.9475,27.9634,134000.0
2014-10-30 14:00:00,35.2,35.25,35.2,35.23,57800.0,27.9634,28.0031,27.9634,27.9872,57800.0
2014-10-30 14:10:00,35.24,35.26,35.16,35.16,112200.0,27.9951,28.011,27.9316,27.9316,112200.0
2014-10-30 14:20:00,35.17,35.18,35.13,35.13,43100.0,27.9395,27.9475,27.9078,27.9078,43100.0
2014-10-30 14:30:00,35.14,35.16,35.11,35.13,41200.0,27.9157,27.9316,27.8919,27.9078,41200.0
2014-10-30 14:40:00,35.13,35.16,35.06,35.06,116300.0,27.9078,27.9316,27.8521,27.8521,116300.0
2014-10-30 14:50:00,35.06,35.07,34.97,35.0,162600.0,27.8521,27.8601,27.7806,27.8045,162600.0
2014-10-30 15:00:00,35.0,35.03,34.99,35.0,64100.0,27.8045,27.8283,27.7965,27.8045,64100.0
2014-10-30 15:10:00,35.0,35.06,34.99,35.05,83200.0,27.8045,27.8521,27.7965,27.8442,83200.0
2014-10-30 15:20:00,35.06,35.08,35.03,35.05,160300.0,27.8521,27.868,27.8283,27.8442,160300.0
2014-10-30 15:30:00,35.06,35.09,35.05,35.07,127200.0,27.8521,27.876,27.8442,27.8601,127200.0
2014-10-30 15:40:00,35.07,35.11,35.05,35.11,241300.0,27.8601,27.8919,27.8442,27.8919,241300.0
2014-10-30 15:50:00,35.11,35.18,35.09,35.16,570500.0,27.8919,27.9475,27.876,27.9316,570500.0
2014-10-31 09:30:00,35.94,35.95,35.57,35.61,611500.0,28.5512,28.5592,28.2573,28.2891,611500.0
2014-10-31 09:40:00,35.61,35.65,35.4,35.42,475500.0,28.2891,28.3208,28.1222,28.1381,475500.0
2014-10-31 09:50:00,35.43,35.47,35.33,35.34,170800.0,28.1461,28.1779,28.0666,28.0746,170800.0
2014-10-31 10:00:00,35.34,35.42,35.2,35.2,189300.0,28.0746,28.1381,27.9634,27.9634,189300.0
2014-10-31 10:10:00,35.21,35.3,35.2,35.28,283300.0,27.9713,28.0428,27.9634,28.0269,283300.0
2014-10-31 10:20:00,35.27,35.32,35.26,35.27,144200.0,28.019,28.0587,28.011,28.019,144200.0
2014-10-31 10:30:00,35.28,35.32,35.28,35.3,106600.0,28.0269,28.0587,28.0269,28.0428,106600.0
2014-10-31 10:40:00,35.3,35.31,35.26,35.26,122500.0,28.0428,28.0507,28.011,28.011,122500.0
2014-10-31 10:50:00,35.26,35.28,35.23,35.23,122000.0,28.011,28.0269,27.9872,27.9872,122000.0
2014-10-31 11:00:00,35.23,35.32,35.22,35.3,196600.0,27.9872,28.0587,27.9793,28.0428,196600.0
2014-10-31 11:10:00,35.3,35.35,35.3,35.32,163300.0,28.0428,28.0825,28.0428,28.0587,163300.0
2014-10-31 11:20:00,35.32,35.37,35.3,35.37,141700.0,28.0587,28.0984,28.0428,28.0984,141700.0
2014-10-31 11:30:00,35.37,35.41,35.35,35.35,415800.0,28.0984,28.1302,28.0825,28.0825,415800.0
2014-10-31 11:40:00,35.35,35.38,35.33,35.34,153700.0,28.0825,28.1064,28.0666,28.0746,153700.0
2014-10-31 11:50:00,35.34,35.36,35.29,35.3,91700.0,28.0746,28.0905,28.0349,28.0428,91700.0
2014-10-31 12:00:00,35.3,35.3,35.19,35.21,193000.0,28.0428,28.0428,27.9554,27.9713,193000.0
2014-10-31 12:10:00,35.21,35.22,35.06,35.06,306000.0,27.9713,27.9793,27.8521,27.8521,306000.0
2014-10-31 12:20:00,35.06,35.19,35.06,35.18,191900.0,27.8521,27.9554,27.8521,27.9475,191900.0
2014-10-31 12:30:00,35.19,35.24,35.18,35.21,60100.0,27.9554,27.9951,27.9475,27.9713,60100.0
2014-10-31 12:40:00,35.21,35.26,35.2,35.25,41700.0,27.9713,28.011,27.9634,28.0031,41700.0
2014-10-31 12:50:00,35.26,35.29,35.25,35.28,73900.0,28.011,28.0349,28.0031,28.0269,73900.0
2014-10-31 13:00:00,35.29,35.3,35.23,35.28,95600.0,28.0349,28.0428,27.9872,28.0269,95600.0
2014-10-31 13:10:00,35.29,35.32,35.26,35.26,103100.0,28.0349,28.0587,28.011,28.011,103100.0
2014-10-31 13:20:00,35.26,35.27,35.19,35.19,109400.0,28.011,28.019,27.9554,27.9554,109400.0
2014-10-31 13:30:00,35.2,35.21,35.16,35.16,89600.0,27.9634,27.9713,27.9316,27.9316,89600.0
2014-10-31 13:40:00,35.16,35.19,35.16,35.18,65300.0,27.9316,27.9554,27.9316,27.9475,65300.0
2014-10-31 13:50:00,35.17,35.18,35.13,35.15,87400.0,27.9395,27.9475,27.9078,27.9236,87400.0
2014-10-31 14:00:00,35.16,35.21,35.15,35.2,62300.0,27.9316,27.9713,27.9236,27.9634,62300.0
2014-10-31 14:10:00,35.2,35.26,35.2,35.25,79300.0,27.9634,28.011,27.9634,28.0031,79300.0
2014-10-31 14:20:00,35.25,35.26,35.2,35.2,154700.0,28.0031,28.011,27.9634,27.9634,154700.0
2014-10-31 14:30:00,35.2,35.21,35.18,35.18,107900.0,27.9634,27.9713,27.9475,27.9475,107900.0
2014-10-31 14:40:00,35.18,35.22,35.17,35.17,68800.0,27.9475,27.9793,27.9395,27.9395,68800.0
2014-10-31 14:50:00,35.17,35.2,35.14,35.2,104500.0,27.9395,27.9634,27.9157,27.9634,104500.0
2014-10-31 15:00:00,35.19,35.21,35.16,35.18,97400.0,27.9554,27.9713,27.9316,27.9475,97400.0
2014-10-31 15:10:00,35.17,35.19,35.16,35.18,71900.0,27.9395,27.9554,27.9316,27.9475,71900.0
2014-10-31 15:20:00,35.17,35.22,35.16,35.2,240200.0,27.9395,27.9793,27.9316,27.9634,240200.0
2014-10-31 15:30:00,35.2,35.21,35.17,35.17,227500.0,27.9634,27.9713,27.9395,27.9395,227500.0
2014-10-31 15:40:00,35.17,35.26,35.17,35.24,268500.0,27.9395,28.011,27.9395,27.9951,268500.0
2014-10-31 15:50:00,35.25,35.29,35.23,35.25,985300.0,28.0031,28.0349,27.9872,28.0031,985300.0
2014-11-03 09:30:00,35.32,35.45,35.19,35.44,417900.0,28.0587,28.162,27.9554,28.154,417900.0
2014-11-03 09:40:00,35.44,35.46,35.34,35.4,140700.0,28.154,28.1699,28.0746,28.1222,140700.0
2014-11-03 09:50:00,35.4,35.42,35.29,35.35,259800.0,28.1222,28.1381,28.0349,28.0825,259800.0
2014-11-03 10:00:00,35.36,35.4,35.3,35.35,396900.0,28.0905,28.1222,28.0428,28.0825,396900.0
2014-11-03 10:10:00,35.34,35.38,35.31,35.32,137100.0,28.0746,28.1064,28.0507,28.0587,137100.0
2014-11-03 10:20:00,35.31,35.34,35.28,35.32,103600.0,28.0507,28.0746,28.0269,28.0587,103600.0
2014-11-03 10:30:00,35.32,35.34,35.24,35.25,427000.0,28.0587,28.0746,27.9951,28.0031,427000.0
2014-11-03 10:40:00,35.26,35.26,35.13,35.13,189000.0,28.011,28.011,27.9078,27.9078,189000.0
2014-11-03 10:50:00,35.13,35.25,35.12,35.21,143600.0,27.9078,28.0031,27.8998,27.9713,143600.0
2014-11-03 11:00:00,35.21,35.26,35.21,35.22,142100.0,27.9713,28.011,27.9713,27.9793,142100.0
2014-11-03 11:10:00,35.22,35.25,35.21,35.23,114500.0,27.9793,28.0031,27.9713,27.9872,114500.0
2014-11-03 11:20:00,35.23,35.24,35.19,35.21,93500.0,27.9872,27.9951,27.9554,27.9713,93500.0
2014-11-03 11:30:00,35.22,35.24,35.19,35.23,82600.0,27.9793,27.9951,27.9554,27.9872,82600.0
2014-11-03 11:40:00,35.24,35.29,35.24,35.28,80800.0,27.9951,28.0349,27.9951,28.0269,80800.0
2014-11-03 11:50:00,35.27,35.27,35.22,35.27,76200.0,28.019,28.019,27.9793,28.019,76200.0
2014-11-03 12:00:00,35.27,35.3,35.26,35.3,94000.0,28.019,28.0428,28.011,28.0428,94000.0
2014-11-03 12:10:00,35.3,35.3,35.26,35.26,104200.0,28.0428,28.0428,28.011,28.011,104200.0
2014-11-03 12:20:00,35.26,35.26,35.24,35.24,84200.0,28.011,28.011,27.9951,27.9951,84200.0
2014-11-03 12:30:00,35.24,35.27,35.22,35.23,131800.0,27.9951,28.019,27.9793,27.9872,131800.0
2014-11-03 12:40:00,35.23,35.25,35.21,35.24,142000.0,27.9872,28.0031,27.9713,27.9951,142000.0
2014-11-03 12:50:00,35.24,35.25,35.22,35.22,128900.0,27.9951,28.0031,27.9793,27.9793,128900.0
2014-11-03 13:00:00,35.22,35.25,35.21,35.24,129900.0,27.9793,28.0031,27.9713,27.9951,129900.0
2014-11-03 13:10:00,35.23,35.26,35.21,35.23,176400.0,27.9872,28.011,27.9713,27.9872,176400.0
2014-11-03 13:20:00,35.23,35.26,35.2,35.25,207300.0,27.9872,28.011,27.9634,28.0031,207300.0
2014-11-03 13:30:00,35.25,35.26,35.23,35.23,119800.0,28.0031,28.011,27.9872,27.9872,119800.0
2014-11-03 13:40:00,35.23,35.26,35.23,35.25,79300.0,27.9872,28.011,27.9872,28.0031,79300.0
2014-11-03 13:50:00,35.25,35.27,35.24,35.26,189500.0,28.0031,28.019,27.9951,28.011,189500.0
2014-11-03 14:00:00,35.26,35.27,35.24,35.24,69900.0,28.011,28.019,27.9951,27.9951,69900.0
2014-11-03 14:10:00,35.25,35.26,35.22,35.25,114000.0,28.0031,28.011,27.9793,28.0031,114000.0
2014-11-03 14:20:00,35.26,35.26,35.24,35.26,196300.0,28.011,28.011,27.9951,28.011,196300.0
2014-11-03 14:30:00,35.25,35.31,35.23,35.31,150900.0,28.0031,28.0507,27.9872,28.0507,150900.0
2014-11-03 14:40:00,35.31,35.36,35.3,35.35,191600.0,28.0507,28.0905,28.0428,28.0825,191600.0
2014-11-03 14:50:00,35.35,35.36,35.33,35.36,69400.0,28.0825,28.0905,28.0666,28.0905,69400.0
2014-11-03 15:00:00,35.35,35.36,35.33,35.34,115700.0,28.0825,28.0905,28.0666,28.0746,115700.0
2014-11-03 15:10:00,35.34,35.35,35.3,35.34,114500.0,28.0746,28.0825,28.0428,28.0746,114500.0
2014-11-03 15:20:00,35.34,35.36,35.3,35.31,163900.0,28.0746,28.0905,28.0428,28.0507,163900.0
2014-11-03 15:30:00,35.31,35.35,35.31,35.34,147200.0,28.0507,28.0825,28.0507,28.0746,147200.0
2014-11-03 15:40:00,35.35,35.39,35.34,35.37,304000.0,28.0825,28.1143,28.0746,28.0984,304000.0
2014-11-03 15:50:00,35.37,35.43,35.37,35.41,515800.0,28.0984,28.1461,28.0984,28.1302,515800.0
2014-11-04 09:30:00,35.5,35.53,35.21,35.22,417600.0,28.2017,28.2255,27.9713,27.9793,417600.0
2014-11-04 09:40:00,35.23,35.27,35.07,35.12,331000.0,27.9872,28.019,27.8601,27.8998,331000.0
2014-11-04 09:50:00,35.13,35.28,35.09,35.25,166700.0,27.9078,28.0269,27.876,28.0031,166700.0
2014-11-04 10:00:00,35.24,35.3,35.19,35.24,138900.0,27.9951,28.0428,27.9554,27.9951,138900.0
2014-11-04 10:10:00,35.24,35.32,35.21,35.32,201200.0,27.9951,28.0587,27.9713,28.0587,201200.0
2014-11-04 10:20:00,35.31,35.38,35.3,35.33,122900.0,28.0507,28.1064,28.0428,28.0666,122900.0
2014-11-04 10:30:00,35.33,35.34,35.23,35.24,355300.0,28.0666,28.0746,27.9872,27.9951,355300.0
2014-11-04 10:40:00,35.25,35.27,35.21,35.24,267700.0,28.0031,28.019,27.9713,27.9951,267700.0
2014-11-04 10:50:00,35.24,35.26,35.15,35.16,164700.0,27.9951,28.011,27.9236,27.9316,164700.0
2014-11-04 11:00:00,35.16,35.21,35.12,35.15,329000.0,27.9316,27.9713,27.8998,27.9236,329000.0
2014-11-04 11:10:00,35.15,35.17,35.05,35.09,190500.0,27.9236,27.9395,27.8442,27.876,190500.0
2014-11-04 11:20:00,35.08,35.08,35.03,35.04,183800.0,27.868,27.868,27.8283,27.8363,183800.0
2014-11-04 11:30:00,35.03,35.06,35.02,35.04,120600.0,27.8283,27.8521,27.8204,27.8363,120600.0
2014-11-04 11:40:00,35.03,35.03,34.98,34.99,178400.0,27.8283,27.8283,27.7886,27.7965,178400.0
2014-11-04 11:50:00,34.98,35.01,34.96,34.96,173800.0,27.7886,27.8124,27.7727,27.7727,173800.0
2014-11-04 12:00:00,34.96,35.01,34.96,35.0,185300.0,27.7727,27.8124,27.7727,27.8045,185300.0
2014-11-04 12:10:00,35.0,35.01,34.98,35.0,161300.0,27.8045,27.8124,27.7886,27.8045,161300.0
2014-11-04 12:20:00,35.0,35.01,34.99,35.0,91600.0,27.8045,27.8124,27.7965,27.8045,91600.0
2014-11-04 12:30:00,35.01,35.05,34.98,34.98,146400.0,27.8124,27.8442,27.7886,27.7886,146400.0
2014-11-04 12:40:00,34.98,35.06,34.97,35.04,210000.0,27.7886,27.8521,27.7806,27.8363,210000.0
2014-11-04 12:50:00,35.05,35.06,35.01,35.01,101000.0,27.8442,27.8521,27.8124,27.8124,101000.0
2014-11-04 13:00:00,35.02,35.06,34.99,35.03,89900.0,27.8204,27.8521,27.7965,27.8283,89900.0
2014-11-04 13:10:00,35.04,35.06,35.01,35.02,70300.0,27.8363,27.8521,27.8124,27.8204,70300.0
2014-11-04 13:20:00,35.02,35.02,34.95,34.97,65200.0,27.8204,27.8204,27.7648,27.7806,65200.0
2014-11-04 13:30:00,34.97,35.0,34.95,34.99,90400.0,27.7806,27.8045,27.7648,27.7965,90400.0
2014-11-04 13:40:00,34.98,35.01,34.98,35.0,88700.0,27.7886,27.8124,27.7886,27.8045,88700.0
2014-11-04 13:50:00,34.99,35.06,34.99,35.02,179100.0,27.7965,27.8521,27.7965,27.8204,179100.0
2014-11-04 14:00:00,35.03,35.12,35.02,35.09,122800.0,27.8283,27.8998,27.8204,27.876,122800.0
2014-11-04 14:10:00,35.09,35.11,35.08,35.09,78900.0,27.876,27.8919,27.868,27.876,78900.0
2014-11-04 14:20:00,35.09,35.11,35.06,35.06,238800.0,27.876,27.8919,27.8521,27.8521,238800.0
2014-11-04 14:30:00,35.06,35.09,35.03,35.09,119000.0,27.8521,27.876,27.8283,27.876,119000.0
2014-11-04 14:40:00,35.08,35.11,35.04,35.04,166400.0,27.868,27.8919,27.8363,27.8363,166400.0
2014-11-04 14:50:00,35.04,35.18,35.04,35.16,175700.0,27.8363,27.9475,27.8363,27.9316,175700.0
2014-11-04 15:00:00,35.16,35.17,35.12,35.16,139900.0,27.9316,27.9395,27.8998,27.9316,139900.0
2014-11-04 15:10:00,35.16,35.18,35.1,35.12,219100.0,27.9316,27.9475,27.8839,27.8998,219100.0
2014-11-04 15:20:00,35.11,35.13,35.02,35.06,247600.0,27.8919,27.9078,27.8204,27.8521,247600.0
2014-11-04 15:30:00,35.04,35.06,35.01,35.02,132800.0,27.8363,27.8521,27.8124,27.8204,132800.0
2014-11-04 15:40:00,35.02,35.05,34.98,34.98,461000.0,27.8204,27.8442,27.7886,27.7886,461000.0
2014-11-04 15:50:00,34.99,35.06,34.97,35.02,552700.0,27.7965,27.8521,27.7806,27.8204,552700.0
2014-11-05 09:30:00,36.25,36.94,36.18,36.84,2368600.0,28.7975,29.3456,28.7419,29.2662,2368600.0
2014-11-05 09:40:00,36.84,36.93,36.61,36.9,1274100.0,29.2662,29.3377,29.0835,29.3139,1274100.0
2014-11-05 09:50:00,36.9,37.01,36.76,36.85,1141700.0,29.3139,29.4013,29.2026,29.2741,1141700.0
2014-11-05 10:00:00,36.85,37.0,36.75,36.99,474700.0,29.2741,29.3933,29.1947,29.3854,474700.0
2014-11-05 10:10:00,36.99,37.2,36.94,37.2,707000.0,29.3854,29.5522,29.3456,29.5522,707000.0
2014-11-05 10:20:00,37.19,37.23,36.94,36.94,568400.0,29.5442,29.576,29.3456,29.3456,568400.0
2014-11-05 10:30:00,36.94,37.05,36.89,37.04,402500.0,29.3456,29.433,29.3059,29.4251,402500.0
2014-11-05 10:40:00,37.04,37.23,36.95,37.2,788900.0,29.4251,29.576,29.3536,29.5522,788900.0
2014-11-05 10:50:00,37.2,37.2,36.98,37.03,710700.0,29.5522,29.5522,29.3774,29.4171,710700.0
2014-11-05 11:00:00,37.04,37.05,36.98,37.04,355900.0,29.4251,29.433,29.3774,29.4251,355900.0
2014-11-05 11:10:00,37.05,37.29,37.01,37.29,515800.0,29.433,29.6237,29.4013,29.6237,515800.0
2014-11-05 11:20:00,37.29,37.32,37.09,37.15,405500.0,29.6237,29.6475,29.4648,29.5125,405500.0
2014-11-05 11:30:00,37.15,37.25,37.04,37.09,228400.0,29.5125,29.5919,29.4251,29.4648,228400.0
2014-11-05 11:40:00,37.1,37.31,37.09,37.22,224300.0,29.4727,29.6396,29.4648,29.5681,224300.0
2014-11-05 11:50:00,37.22,37.28,37.17,37.27,156100.0,29.5681,29.6157,29.5284,29.6078,156100.0
2014-11-05 12:00:00,37.27,37.45,37.18,37.18,289600.0,29.6078,29.7508,29.5363,29.5363,289600.0
2014-11-05 12:10:00,37.18,37.19,37.09,37.11,242700.0,29.5363,29.5442,29.4648,29.4807,242700.0
2014-11-05 12:20:00,37.12,37.2,37.03,37.03,167200.0,29.4886,29.5522,29.4171,29.4171,167200.0
2014-11-05 12:30:00,37.03,37.3,37.03,37.3,174200.0,29.4171,29.6316,29.4171,29.6316,174200.0
2014-11-05 12:40:00,37.29,37.32,37.24,37.28,158500.0,29.6237,29.6475,29.584,29.6157,158500.0
2014-11-05 12:50:00,37.28,37.3,37.1,37.13,151000.0,29.6157,29.6316,29.4727,29.4966,151000.0
2014-11-05 13:00:00,37.13,37.25,37.13,37.21,126800.0,29.4966,29.5919,29.4966,29.5601,126800.0
2014-11-05 13:10:00,37.2,37.2,37.14,37.18,142800.0,29.5522,29.5522,29.5045,29.5363,142800.0
2014-11-05 13:20:00,37.18,37.24,37.18,37.23,115700.0,29.5363,29.584,29.5363,29.576,115700.0
2014-11-05 13:30:00,37.22,37.23,37.04,37.04,199600.0,29.5681,29.576,29.4251,29.4251,199600.0
2014-11-05 13:40:00,37.04,37.08,36.99,37.03,127500.0,29.4251,29.4569,29.3854,29.4171,127500.0
2014-11-05 13:50:00,37.04,37.18,37.04,37.11,178400.0,29.4251,29.5363,29.4251,29.4807,178400.0
2014-11-05 14:00:00,37.12,37.13,36.97,36.97,186400.0,29.4886,29.4966,29.3695,29.3695,186400.0
2014-11-05 14:10:00,36.98,37.12,36.97,37.04,192200.0,29.3774,29.4886,29.3695,29.4251,192200.0
2014-11-05 14:20:00,37.03,37.14,37.01,37.09,134800.0,29.4171,29.5045,29.4013,29.4648,134800.0
2014-11-05 14:30:00,37.08,37.09,37.01,37.04,157600.0,29.4569,29.4648,29.4013,29.4251,157600.0
2014-11-05 14:40:00,37.03,37.09,37.03,37.06,147900.0,29.4171,29.4648,29.4171,29.441,147900.0
2014-11-05 14:50:00,37.05,37.11,37.02,37.11,198400.0,29.433,29.4807,29.4092,29.4807,198400.0
2014-11-05 15:00:00,37.11,37.13,37.04,37.09,203700.0,29.4807,29.4966,29.4251,29.4648,203700.0
2014-11-05 15:10:00,37.1,37.13,37.08,37.08,161700.0,29.4727,29.4966,29.4569,29.4569,161700.0
2014-11-05 15:20:00,37.09,37.17,37.04,37.17,423000.0,29.4648,29.5284,29.4251,29.5284,423000.0
2014-11-05 15:30:00,37.16,37.23,37.11,37.11,291000.0,29.5204,29.576,29.4807,29.4807,291000.0
2014-11-05 15:40:00,37.11,37.17,37.08,37.17,378000.0,29.4807,29.5284,29.4569,29.5284,378000.0
2014-11-05 15:50:00,37.16,37.16,37.06,37.16,1128100.0,29.5204,29.5204,29.441,29.5204,1128100.0
2014-11-06 09:30:00,37.5,38.07,37.46,38.0,974300.0,29.7905,30.2433,29.7587,30.1877,974300.0
2014-11-06 09:40:00,37.99,38.01,37.66,37.7,858000.0,30.1798,30.1957,29.9176,29.9494,858000.0
2014-11-06 09:50:00,37.7,37.71,37.49,37.6,649200.0,29.9494,29.9573,29.7826,29.87,649200.0
2014-11-06 10:00:00,37.61,37.7,37.51,37.57,414600.0,29.8779,29.9494,29.7985,29.8461,414600.0
2014-11-06 10:10:00,37.57,37.58,37.44,37.53,297600.0,29.8461,29.8541,29.7428,29.8143,297600.0
2014-11-06 10:20:00,37.52,37.59,37.33,37.33,238300.0,29.8064,29.862,29.6555,29.6555,238300.0
2014-11-06 10:30:00,37.33,37.51,37.26,37.44,256200.0,29.6555,29.7985,29.5999,29.7428,256200.0
2014-11-06 10:40:00,37.43,37.48,37.32,37.47,239400.0,29.7349,29.7746,29.6475,29.7667,239400.0
2014-11-06 10:50:00,37.47,37.59,37.46,37.59,274900.0,29.7667,29.862,29.7587,29.862,274900.0
2014-11-06 11:00:00,37.59,37.59,37.49,37.57,316900.0,29.862,29.862,29.7826,29.8461,316900.0
2014-11-06 11:10:00,37.57,37.7,37.55,37.68,259900.0,29.8461,29.9494,29.8302,29.9335,259900.0
2014-11-06 11:20:00,37.68,37.71,37.64,37.64,272900.0,29.9335,29.9573,29.9017,29.9017,272900.0
2014-11-06 11:30:00,37.64,37.65,37.58,37.58,146600.0,29.9017,29.9097,29.8541,29.8541,146600.0
2014-11-06 11:40:00,37.58,37.66,37.53,37.53,147000.0,29.8541,29.9176,29.8143,29.8143,147000.0
2014-11-06 11:50:00,37.54,37.62,37.54,37.56,113000.0,29.8223,29.8858,29.8223,29.8382,113000.0
2014-11-06 12:00:00,37.56,37.64,37.56,37.61,100800.0,29.8382,29.9017,29.8382,29.8779,100800.0
2014-11-06 12:10:00,37.61,37.62,37.55,37.6,143300.0,29.8779,29.8858,29.8302,29.87,143300.0
2014-11-06 12:20:00,37.6,37.61,37.59,37.59,84800.0,29.87,29.8779,29.862,29.862,84800.0
2014-11-06 12:30:00,37.59,37.68,37.57,37.63,133600.0,29.862,29.9335,29.8461,29.8938,133600.0
2014-11-06 12:40:00,37.63,37.66,37.61,37.63,165200.0,29.8938,29.9176,29.8779,29.8938,165200.0
2014-11-06 12:50:00,37.63,37.69,37.63,37.63,131600.0,29.8938,29.9415,29.8938,29.8938,131600.0
2014-11-06 13:00:00,37.64,37.64,37.54,37.54,162800.0,29.9017,29.9017,29.8223,29.8223,162800.0
2014-11-06 13:10:00,37.54,37.56,37.53,37.54,110300.0,29.8223,29.8382,29.8143,29.8223,110300.0
2014-11-06 13:20:00,37.53,37.61,37.53,37.57,170400.0,29.8143,29.8779,29.8143,29.8461,170400.0
2014-11-06 13:30:00,37.57,37.63,37.57,37.63,131900.0,29.8461,29.8938,29.8461,29.8938,131900.0
2014-11-06 13:40:00,37.64,37.65,37.59,37.64,129500.0,29.9017,29.9097,29.862,29.9017,129500.0
2014-11-06 13:50:00,37.65,37.72,37.62,37.72,228300.0,29.9097,29.9653,29.8858,29.9653,228300.0
2014-11-06 14:00:00,37.72,37.83,37.7,37.83,257400.0,29.9653,30.0527,29.9494,30.0527,257400.0
2014-11-06 14:10:00,37.83,37.9,37.78,37.81,316000.0,30.0527,30.1083,30.0129,30.0368,316000.0
2014-11-06 14:20:00,37.82,37.85,37.77,37.78,107200.0,30.0447,30.0686,30.005,30.0129,107200.0
2014-11-06 14:30:00,37.77,37.8,37.73,37.75,111100.0,30.005,30.0288,29.9732,29.9891,111100.0
2014-11-06 14:40:00,37.75,37.78,37.71,37.77,272600.0,29.9891,30.0129,29.9573,30.005,272600.0
2014-11-06 14:50:00,37.78,37.82,37.77,37.8,171700.0,30.0129,30.0447,30.005,30.0288,171700.0
2014-11-06 15:00:00,37.8,37.82,37.79,37.8,208200.0,30.0288,30.0447,30.0209,30.0288,208200.0
2014-11-06 15:10:00,37.8,37.81,37.77,37.77,187100.0,30.0288,30.0368,30.005,30.005,187100.0
2014-11-06 15:20:00,37.77,37.88,37.77,37.85,324700.0,30.005,30.0924,30.005,30.0686,324700.0
2014-11-06 15:30:00,37.84,37.87,37.81,37.81,360000.0,30.0606,30.0844,30.0368,30.0368,360000.0
2014-11-06 15:40:00,37.81,37.84,37.79,37.84,374500.0,30.0368,30.0606,30.0209,30.0606,374500.0
2014-11-06 15:50:00,37.83,37.87,37.81,37.84,732900.0,30.0527,30.0844,30.0368,30.0606,732900.0
2014-11-07 09:30:00,37.84,37.97,37.5,37.57,384400.0,30.0606,30.1639,29.7905,29.8461,384400.0
2014-11-07 09:40:00,37.56,37.56,37.44,37.55,291600.0,29.8382,29.8382,29.7428,29.8302,291600.0
2014-11-07 09:50:00,37.55,37.57,37.46,37.57,209300.0,29.8302,29.8461,29.7587,29.8461,209300.0
2014-11-07 10:00:00,37.57,37.6,37.5,37.59,269800.0,29.8461,29.87,29.7905,29.862,269800.0
2014-11-07 10:10:00,37.59,37.72,37.55,37.72,196400.0,29.862,29.9653,29.8302,29.9653,196400.0
2014-11-07 10:20:00,37.72,37.74,37.64,37.72,145100.0,29.9653,29.9812,29.9017,29.9653,145100.0
2014-11-07 10:30:00,37.72,37.83,37.67,37.82,126000.0,29.9653,30.0527,29.9256,30.0447,126000.0
2014-11-07 10:40:00,37.82,37.82,37.75,37.75,197200.0,30.0447,30.0447,29.9891,29.9891,197200.0
2014-11-07 10:50:00,37.74,37.81,37.74,37.8,309400.0,29.9812,30.0368,29.9812,30.0288,309400.0
2014-11-07 11:00:00,37.79,37.84,37.71,37.72,116600.0,30.0209,30.0606,29.9573,29.9653,116600.0
2014-11-07 11:10:00,37.72,37.75,37.68,37.74,123200.0,29.9653,29.9891,29.9335,29.9812,123200.0
2014-11-07 11:20:00,37.74,37.81,37.72,37.79,318400.0,29.9812,30.0368,29.9653,30.0209,318400.0
2014-11-07 11:30:00,37.78,37.8,37.75,37.77,226100.0,30.0129,30.0288,29.9891,30.005,226100.0
2014-11-07 11:40:00,37.76,37.77,37.71,37.73,172300.0,29.9971,30.005,29.9573,29.9732,172300.0
2014-11-07 11:50:00,37.73,37.78,37.69,37.7,111300.0,29.9732,30.0129,29.9415,29.9494,111300.0
2014-11-07 12:00:00,37.7,37.72,37.67,37.7,162800.0,29.9494,29.9653,29.9256,29.9494,162800.0
2014-11-07 12:10:00,37.7,37.74,37.69,37.7,108700.0,29.9494,29.9812,29.9415,29.9494,108700.0
2014-11-07 12:20:00,37.71,37.76,37.69,37.7,184700.0,29.9573,29.9971,29.9415,29.9494,184700.0
2014-11-07 12:30:00,37.7,37.71,37.67,37.69,288600.0,29.9494,29.9573,29.9256,29.9415,288600.0
2014-11-07 12:40:00,37.69,37.73,37.68,37.73,71800.0,29.9415,29.9732,29.9335,29.9732,71800.0
2014-11-07 12:50:00,37.72,37.73,37.7,37.71,69500.0,29.9653,29.9732,29.9494,29.9573,69500.0
2014-11-07 13:00:00,37.71,37.74,37.7,37.7,100400.0,29.9573,29.9812,29.9494,29.9494,100400.0
2014-11-07 13:10:00,37.7,37.72,37.65,37.67,223000.0,29.9494,29.9653,29.9097,29.9256,223000.0
2014-11-07 13:20:00,37.67,37.67,37.64,37.64,131300.0,29.9256,29.9256,29.9017,29.9017,131300.0
2014-11-07 13:30:00,37.65,37.67,37.62,37.65,96100.0,29.9097,29.9256,29.8858,29.9097,96100.0
2014-11-07 13:40:00,37.66,37.72,37.66,37.72,122300.0,29.9176,29.9653,29.9176,29.9653,122300.0
2014-11-07 13:50:00,37.72,37.8,37.72,37.73,305400.0,29.9653,30.0288,29.9653,29.9732,305400.0
2014-11-07 14:00:00,37.73,37.79,37.73,37.79,96700.0,29.9732,30.0209,29.9732,30.0209,96700.0
2014-11-07 14:10:00,37.79,37.79,37.76,37.77,71900.0,30.0209,30.0209,29.9971,30.005,71900.0
2014-11-07 14:20:00,37.76,37.8,37.75,37.78,125600.0,29.9971,30.0288,29.9891,30.0129,125600.0
2014-11-07 14:30:00,37.78,37.8,37.77,37.78,129600.0,30.0129,30.0288,30.005,30.0129,129600.0
2014-11-07 14:40:00,37.78,37.8,37.76,37.8,132200.0,30.0129,30.0288,29.9971,30.0288,132200.0
2014-11-07 14:50:00,37.79,37.8,37.69,37.72,199000.0,30.0209,30.0288,29.9415,29.9653,199000.0
2014-11-07 15:00:00,37.72,37.76,37.72,37.73,119600.0,29.9653,29.9971,29.9653,29.9732,119600.0
2014-11-07 15:10:00,37.73,37.73,37.69,37.71,197900.0,29.9732,29.9732,29.9415,29.9573,197900.0
2014-11-07 15:20:00,37.71,37.72,37.65,37.66,117400.0,29.9573,29.9653,29.9097,29.9176,117400.0
2014-11-07 15:30:00,37.66,37.69,37.65,37.69,236600.0,29.9176,29.9415,29.9097,29.9415,236600.0
2014-11-07 15:40:00,37.69,37.7,37.66,37.68,452300.0,29.9415,29.9494,29.9176,29.9335,452300.0
2014-11-07 15:50:00,37.69,37.79,37.67,37.76,717800.0,29.9415,30.0209,29.9256,29.9971,717800.0
2014-11-10 09:30:00,37.72,37.8,37.55,37.61,451500.0,29.9653,30.0288,29.8302,29.8779,451500.0
2014-11-10 09:40:00,37.61,37.65,37.57,37.6,185800.0,29.8779,29.9097,29.8461,29.87,185800.0
2014-11-10 09:50:00,37.59,37.6,37.43,37.45,228600.0,29.862,29.87,29.7349,29.7508,228600.0
2014-11-10 10:00:00,37.45,37.52,37.44,37.5,164700.0,29.7508,29.8064,29.7428,29.7905,164700.0
2014-11-10 10:10:00,37.49,37.59,37.48,37.57,136300.0,29.7826,29.862,29.7746,29.8461,136300.0
2014-11-10 10:20:00,37.58,37.6,37.55,37.58,126800.0,29.8541,29.87,29.8302,29.8541,126800.0
2014-11-10 10:30:00,37.59,37.68,37.59,37.63,236900.0,29.862,29.9335,29.862,29.8938,236900.0
2014-11-10 10:40:00,37.63,37.73,37.63,37.71,187300.0,29.8938,29.9732,29.8938,29.9573,187300.0
2014-11-10 10:50:00,37.71,37.72,37.69,37.7,173400.0,29.9573,29.9653,29.9415,29.9494,173400.0
2014-11-10 11:00:00,37.7,37.72,37.67,37.7,117100.0,29.9494,29.9653,29.9256,29.9494,117100.0
2014-11-10 11:10:00,37.7,37.72,37.68,37.7,115300.0,29.9494,29.9653,29.9335,29.9494,115300.0
2014-11-10 11:20:00,37.7,37.72,37.69,37.72,105800.0,29.9494,29.9653,29.9415,29.9653,105800.0
2014-11-10 11:30:00,37.73,37.75,37.7,37.71,129400.0,29.9732,29.9891,29.9494,29.9573,129400.0
2014-11-10 11:40:00,37.72,37.72,37.65,37.68,136700.0,29.9653,29.9653,29.9097,29.9335,136700.0
2014-11-10 11:50:00,37.69,37.73,37.68,37.71,440300.0,29.9415,29.9732,29.9335,29.9573,440300.0
2014-11-10 12:00:00,37.71,37.75,37.7,37.72,214100.0,29.9573,29.9891,29.9494,29.9653,214100.0
2014-11-10 12:10:00,37.71,37.72,37.66,37.69,262700.0,29.9573,29.9653,29.9176,29.9415,262700.0
2014-11-10 12:20:00,37.69,37.7,37.65,37.65,50500.0,29.9415,29.9494,29.9097,29.9097,50500.0
2014-11-10 12:30:00,37.65,37.66,37.59,37.61,120600.0,29.9097,29.9176,29.862,29.8779,120600.0
2014-11-10 12:40:00,37.62,37.66,37.61,37.65,74600.0,29.8858,29.9176,29.8779,29.9097,74600.0
2014-11-10 12:50:00,37.66,37.66,37.59,37.59,77000.0,29.9176,29.9176,29.862,29.862,77000.0
2014-11-10 13:00:00,37.6,37.62,37.56,37.62,190700.0,29.87,29.8858,29.8382,29.8858,190700.0
2014-11-10 13:10:00,37.61,37.63,37.59,37.62,133300.0,29.8779,29.8938,29.862,29.8858,133300.0
2014-11-10 13:20:00,37.62,37.65,37.61,37.64,103800.0,29.8858,29.9097,29.8779,29.9017,103800.0
2014-11-10 13:30:00,37.65,37.68,37.63,37.68,177600.0,29.9097,29.9335,29.8938,29.9335,177600.0
2014-11-10 13:40:00,37.68,37.69,37.67,37.68,112500.0,29.9335,29.9415,29.9256,29.9335,112500.0
2014-11-10 13:50:00,37.69,37.72,37.68,37.7,186400.0,29.9415,29.9653,29.9335,29.9494,186400.0
2014-11-10 14:00:00,37.7,37.77,37.69,37.77,97900.0,29.9494,30.005,29.9415,30.005,97900.0
2014-11-10 14:10:00,37.78,37.78,37.72,37.74,156800.0,30.0129,30.0129,29.9653,29.9812,156800.0
2014-11-10 14:20:00,37.75,37.82,37.72,37.8,674400.0,29.9891,30.0447,29.9653,30.0288,674400.0
2014-11-10 14:30:00,37.8,37.8,37.76,37.77,125100.0,30.0288,30.0288,29.9971,30.005,125100.0
2014-11-10 14:40:00,37.77,37.77,37.75,37.76,78600.0,30.005,30.005,29.9891,29.9971,78600.0
2014-11-10 14:50:00,37.75,37.78,37.74,37.76,169600.0,29.9891,30.0129,29.9812,29.9971,169600.0
2014-11-10 15:00:00,37.76,37.77,37.73,37.77,125100.0,29.9971,30.005,29.9732,30.005,125100.0
2014-11-10 15:10:00,37.77,37.77,37.74,37.74,99700.0,30.005,30.005,29.9812,29.9812,99700.0
2014-11-10 15:20:00,37.74,37.77,37.74,37.74,192500.0,29.9812,30.005,29.9812,29.9812,192500.0
2014-11-10 15:30:00,37.75,37.79,37.72,37.79,201600.0,29.9891,30.0209,29.9653,30.0209,201600.0
2014-11-10 15:40:00,37.79,37.85,37.78,37.84,358000.0,30.0209,30.0686,30.0129,30.0606,358000.0
2014-11-10 15:50:00,37.85,37.91,37.84,37.9,835200.0,30.0686,30.1162,30.0606,30.1083,835200.0
2014-11-11 09:30:00,37.94,37.94,37.78,37.86,231600.0,30.1401,30.1401,30.0129,30.0765,231600.0
2014-11-11 09:40:00,37.88,37.97,37.83,37.9,207700.0,30.0924,30.1639,30.0527,30.1083,207700.0
2014-11-11 09:50:00,37.9,37.96,37.9,37.95,105700.0,30.1083,30.1559,30.1083,30.148,105700.0
2014-11-11 10:00:00,37.95,37.96,37.92,37.93,153100.0,30.148,30.1559,30.1242,30.1321,153100.0
2014-11-11 10:10:00,37.93,38.04,37.93,38.04,245500.0,30.1321,30.2195,30.1321,30.2195,245500.0
2014-11-11 10:20:00,38.05,38.14,38.04,38.13,127200.0,30.2274,30.2989,30.2195,30.291,127200.0
2014-11-11 10:30:00,38.14,38.14,38.07,38.08,124300.0,30.2989,30.2989,30.2433,30.2513,124300.0
2014-11-11 10:40:00,38.08,38.12,38.07,38.09,94300.0,30.2513,30.2831,30.2433,30.2592,94300.0
2014-11-11 10:50:00,38.09,38.09,38.01,38.01,31700.0,30.2592,30.2592,30.1957,30.1957,31700.0
2014-11-11 11:00:00,38.01,38.03,38.0,38.02,82500.0,30.1957,30.2116,30.1877,30.2036,82500.0
2014-11-11 11:10:00,38.03,38.06,38.0,38.05,64100.0,30.2116,30.2354,30.1877,30.2274,64100.0
2014-11-11 11:20:00,38.04,38.04,38.0,38.02,72800.0,30.2195,30.2195,30.1877,30.2036,72800.0
2014-11-11 11:30:00,38.02,38.02,37.99,37.99,47600.0,30.2036,30.2036,30.1798,30.1798,47600.0
2014-11-11 11:40:00,37.99,38.02,37.99,38.0,51300.0,30.1798,30.2036,30.1798,30.1877,51300.0
2014-11-11 11:50:00,38.01,38.01,37.98,38.0,54200.0,30.1957,30.1957,30.1718,30.1877,54200.0
2014-11-11 12:00:00,38.0,38.01,37.95,37.97,61300.0,30.1877,30.1957,30.148,30.1639,61300.0
2014-11-11 12:10:00,37.97,37.98,37.94,37.95,70100.0,30.1639,30.1718,30.1401,30.148,70100.0
2014-11-11 12:20:00,37.95,37.95,37.91,37.91,61200.0,30.148,30.148,30.1162,30.1162,61200.0
2014-11-11 12:30:00,37.91,37.91,37.87,37.87,53300.0,30.1162,30.1162,30.0844,30.0844,53300.0
2014-11-11 12:40:00,37.87,37.88,37.86,37.87,51400.0,30.0844,30.0924,30.0765,30.0844,51400.0
2014-11-11 12:50:00,37.86,37.88,37.84,37.84,49500.0,30.0765,30.0924,30.0606,30.0606,49500.0
2014-11-11 13:00:00,37.85,37.85,37.79,37.81,88500.0,30.0686,30.0686,30.0209,30.0368,88500.0
2014-11-11 13:10:00,37.81,37.82,37.79,37.79,38000.0,30.0368,30.0447,30.0209,30.0209,38000.0
2014-11-11 13:20:00,37.8,37.82,37.77,37.82,75200.0,30.0288,30.0447,30.005,30.0447,75200.0
2014-11-11 13:30:00,37.82,37.83,37.78,37.78,77100.0,30.0447,30.0527,30.0129,30.0129,77100.0
2014-11-11 13:40:00,37.79,37.81,37.75,37.8,82300.0,30.0209,30.0368,29.9891,30.0288,82300.0
2014-11-11 13:50:00,37.8,37.8,37.75,37.78,137400.0,30.0288,30.0288,29.9891,30.0129,137400.0
2014-11-11 14:00:00,37.78,37.79,37.74,37.74,57000.0,30.0129,30.0209,29.9812,29.9812,57000.0
2014-11-11 14:10:00,37.74,37.79,37.73,37.79,90700.0,29.9812,30.0209,29.9732,30.0209,90700.0
2014-11-11 14:20:00,37.8,37.82,37.78,37.79,78700.0,30.0288,30.0447,30.0129,30.0209,78700.0
2014-11-11 14:30:00,37.79,37.8,37.74,37.74,83300.0,30.0209,30.0288,29.9812,29.9812,83300.0
2014-11-11 14:40:00,37.74,37.82,37.72,37.82,86200.0,29.9812,30.0447,29.9653,30.0447,86200.0
2014-11-11 14:50:00,37.81,37.82,37.78,37.81,102000.0,30.0368,30.0447,30.0129,30.0368,102000.0
2014-11-11 15:00:00,37.82,37.86,37.8,37.84,115000.0,30.0447,30.0765,30.0288,30.0606,115000.0
2014-11-11 15:10:00,37.84,37.86,37.82,37.84,133600.0,30.0606,30.0765,30.0447,30.0606,133600.0
2014-11-11 15:20:00,37.83,37.84,37.8,37.8,98300.0,30.0527,30.0606,30.0288,30.0288,98300.0
2014-11-11 15:30:00,37.81,37.81,37.76,37.78,146900.0,30.0368,30.0368,29.9971,30.0129,146900.0
2014-11-11 15:40:00,37.79,37.82,37.78,37.8,145500.0,30.0209,30.0447,30.0129,30.0288,145500.0
2014-11-11 15:50:00,37.8,37.81,37.77,37.78,502100.0,30.0288,30.0368,30.005,30.0129,502100.0
2014-11-12 09:30:00,37.7,37.7,37.47,37.47,184400.0,29.9494,29.9494,29.7667,29.7667,184400.0
2014-11-12 09:40:00,37.47,37.57,37.47,37.56,88700.0,29.7667,29.8461,29.7667,29.8382,88700.0
2014-11-12 09:50:00,37.57,37.66,37.57,37.64,210000.0,29.8461,29.9176,29.8461,29.9017,210000.0
2014-11-12 10:00:00,37.64,37.74,37.62,37.69,314300.0,29.9017,29.9812,29.8858,29.9415,314300.0
2014-11-12 10:10:00,37.69,37.78,37.68,37.77,128900.0,29.9415,30.0129,29.9335,30.005,128900.0
2014-11-12 10:20:00,37.77,37.77,37.71,37.72,145300.0,30.005,30.005,29.9573,29.9653,145300.0
2014-11-12 10:30:00,37.72,37.74,37.69,37.71,115200.0,29.9653,29.9812,29.9415,29.9573,115200.0
2014-11-12 10:40:00,37.72,37.73,37.69,37.69,55000.0,29.9653,29.9732,29.9415,29.9415,55000.0
2014-11-12 10:50:00,37.69,37.74,37.69,37.7,125600.0,29.9415,29.9812,29.9415,29.9494,125600.0
2014-11-12 11:00:00,37.69,37.71,37.65,37.67,86600.0,29.9415,29.9573,29.9097,29.9256,86600.0
2014-11-12 11:10:00,37.67,37.67,37.61,37.62,152700.0,29.9256,29.9256,29.8779,29.8858,152700.0
2014-11-12 11:20:00,37.62,37.71,37.61,37.7,77000.0,29.8858,29.9573,29.8779,29.9494,77000.0
2014-11-12 11:30:00,37.7,37.83,37.7,37.83,104700.0,29.9494,30.0527,29.9494,30.0527,104700.0
2014-11-12 11:40:00,37.82,37.88,37.82,37.86,77700.0,30.0447,30.0924,30.0447,30.0765,77700.0
2014-11-12 11:50:00,37.86,37.99,37.85,37.97,252000.0,30.0765,30.1798,30.0686,30.1639,252000.0
2014-11-12 12:00:00,37.96,37.98,37.93,37.94,477500.0,30.1559,30.1718,30.1321,30.1401,477500.0
2014-11-12 12:10:00,37.94,37.94,37.88,37.88,63100.0,30.1401,30.1401,30.0924,30.0924,63100.0
2014-11-12 12:20:00,37.88,37.92,37.88,37.91,46200.0,30.0924,30.1242,30.0924,30.1162,46200.0
2014-11-12 12:30:00,37.9,37.91,37.86,37.87,53400.0,30.1083,30.1162,30.0765,30.0844,53400.0
2014-11-12 12:40:00,37.87,37.92,37.86,37.92,60000.0,30.0844,30.1242,30.0765,30.1242,60000.0
2014-11-12 12:50:00,37.91,37.93,37.9,37.91,46500.0,30.1162,30.1321,30.1083,30.1162,46500.0
2014-11-12 13:00:00,37.91,37.92,37.86,37.86,38100.0,30.1162,30.1242,30.0765,30.0765,38100.0
2014-11-12 13:10:00,37.86,37.91,37.86,37.89,40300.0,30.0765,30.1162,30.0765,30.1003,40300.0
2014-11-12 13:20:00,37.89,37.95,37.88,37.94,103900.0,30.1003,30.148,30.0924,30.1401,103900.0
2014-11-12 13:30:00,37.94,37.96,37.93,37.94,75300.0,30.1401,30.1559,30.1321,30.1401,75300.0
2014-11-12 13:40:00,37.93,37.95,37.89,37.91,47300.0,30.1321,30.148,30.1003,30.1162,47300.0
2014-11-12 13:50:00,37.91,37.92,37.88,37.89,79100.0,30.1162,30.1242,30.0924,30.1003,79100.0
2014-11-12 14:00:00,37.89,37.9,37.87,37.89,53000.0,30.1003,30.1083,30.0844,30.1003,53000.0
2014-11-12 14:10:00,37.89,37.91,37.87,37.91,186600.0,30.1003,30.1162,30.0844,30.1162,186600.0
2014-11-12 14:20:00,37.9,37.95,37.9,37.93,78800.0,30.1083,30.148,30.1083,30.1321,78800.0
2014-11-12 14:30:00,37.92,37.93,37.87,37.89,119800.0,30.1242,30.1321,30.0844,30.1003,119800.0
2014-11-12 14:40:00,37.89,37.92,37.88,37.91,98700.0,30.1003,30.1242,30.0924,30.1162,98700.0
2014-11-12 14:50:00,37.91,37.93,37.9,37.93,64500.0,30.1162,30.1321,30.1083,30.1321,64500.0
2014-11-12 15:00:00,37.92,37.93,37.89,37.91,79500.0,30.1242,30.1321,30.1003,30.1162,79500.0
2014-11-12 15:10:00,37.91,37.93,37.88,37.92,92600.0,30.1162,30.1321,30.0924,30.1242,92600.0
2014-11-12 15:20:00,37.91,37.94,37.89,37.94,93000.0,30.1162,30.1401,30.1003,30.1401,93000.0
2014-11-12 15:30:00,37.94,37.98,37.93,37.97,129900.0,30.1401,30.1718,30.1321,30.1639,129900.0
2014-11-12 15:40:00,37.97,37.99,37.95,37.95,152000.0,30.1639,30.1798,30.148,30.148,152000.0
2014-11-12 15:50:00,37.95,37.99,37.91,37.92,300800.0,30.148,30.1798,30.1162,30.1242,300800.0
2014-11-13 09:30:00,38.14,38.19,37.9,38.02,195600.0,30.2989,30.3387,30.1083,30.2036,195600.0
2014-11-13 09:40:00,38.02,38.18,38.0,38.13,130400.0,30.2036,30.3307,30.1877,30.291,130400.0
2014-11-13 09:50:00,38.13,38.22,38.13,38.22,114400.0,30.291,30.3625,30.291,30.3625,114400.0
2014-11-13 10:00:00,38.23,38.28,38.15,38.24,219500.0,30.3704,30.4102,30.3069,30.3784,219500.0
2014-11-13 10:10:00,38.24,38.3,38.19,38.25,107300.0,30.3784,30.426,30.3387,30.3863,107300.0
2014-11-13 10:20:00,38.24,38.31,38.22,38.29,91800.0,30.3784,30.434,30.3625,30.4181,91800.0
2014-11-13 10:30:00,38.29,38.33,38.27,38.27,89700.0,30.4181,30.4499,30.4022,30.4022,89700.0
2014-11-13 10:40:00,38.29,38.3,38.1,38.11,152200.0,30.4181,30.426,30.2672,30.2751,152200.0
2014-11-13 10:50:00,38.12,38.13,38.04,38.05,116500.0,30.2831,30.291,30.2195,30.2274,116500.0
2014-11-13 11:00:00,38.05,38.06,37.95,37.96,100100.0,30.2274,30.2354,30.148,30.1559,100100.0
2014-11-13 11:10:00,37.96,37.97,37.86,37.93,230000.0,30.1559,30.1639,30.0765,30.1321,230000.0
2014-11-13 11:20:00,37.93,38.02,37.92,38.01,116900.0,30.1321,30.2036,30.1242,30.1957,116900.0
2014-11-13 11:30:00,38.0,38.03,37.94,37.95,93400.0,30.1877,30.2116,30.1401,30.148,93400.0
2014-11-13 11:40:00,37.96,38.06,37.95,38.05,85400.0,30.1559,30.2354,30.148,30.2274,85400.0
2014-11-13 11:50:00,38.05,38.08,38.03,38.03,35300.0,30.2274,30.2513,30.2116,30.2116,35300.0
2014-11-13 12:00:00,38.03,38.05,38.01,38.04,45600.0,30.2116,30.2274,30.1957,30.2195,45600.0
2014-11-13 12:10:00,38.04,38.05,38.0,38.01,107500.0,30.2195,30.2274,30.1877,30.1957,107500.0
2014-11-13 12:20:00,38.01,38.03,37.98,38.0,84900.0,30.1957,30.2116,30.1718,30.1877,84900.0
2014-11-13 12:30:00,38.0,38.01,37.98,38.0,53800.0,30.1877,30.1957,30.1718,30.1877,53800.0
2014-11-13 12:40:00,37.99,38.0,37.96,37.97,40600.0,30.1798,30.1877,30.1559,30.1639,40600.0
2014-11-13 12:50:00,37.97,37.97,37.92,37.93,142100.0,30.1639,30.1639,30.1242,30.1321,142100.0
2014-11-13 13:00:00,37.93,37.96,37.88,37.94,71100.0,30.1321,30.1559,30.0924,30.1401,71100.0
2014-11-13 13:10:00,37.93,37.98,37.91,37.98,31400.0,30.1321,30.1718,30.1162,30.1718,31400.0
2014-11-13 13:20:00,37.97,37.98,37.85,37.91,89800.0,30.1639,30.1718,30.0686,30.1162,89800.0
2014-11-13 13:30:00,37.91,37.92,37.82,37.85,84700.0,30.1162,30.1242,30.0447,30.0686,84700.0
2014-11-13 13:40:00,37.86,37.86,37.84,37.85,199900.0,30.0765,30.0765,30.0606,30.0686,199900.0
2014-11-13 13:50:00,37.85,37.86,37.83,37.84,204400.0,30.0686,30.0765,30.0527,30.0606,204400.0
2014-11-13 14:00:00,37.84,37.86,37.83,37.86,336400.0,30.0606,30.0765,30.0527,30.0765,336400.0
2014-11-13 14:10:00,37.86,37.87,37.8,37.82,163000.0,30.0765,30.0844,30.0288,30.0447,163000.0
2014-11-13 14:20:00,37.82,37.86,37.82,37.84,128100.0,30.0447,30.0765,30.0447,30.0606,128100.0
2014-11-13 14:30:00,37.84,37.91,37.84,37.91,157200.0,30.0606,30.1162,30.0606,30.1162,157200.0
2014-11-13 14:40:00,37.91,37.98,37.9,37.95,66200.0,30.1162,30.1718,30.1083,30.148,66200.0
2014-11-13 14:50:00,37.96,37.98,37.94,37.97,103800.0,30.1559,30.1718,30.1401,30.1639,103800.0
2014-11-13 15:00:00,37.98,38.09,37.98,38.09,187600.0,30.1718,30.2592,30.1718,30.2592,187600.0
2014-11-13 15:10:00,38.08,38.12,38.08,38.11,168800.0,30.2513,30.2831,30.2513,30.2751,168800.0
2014-11-13 15:20:00,38.11,38.16,38.08,38.09,229700.0,30.2751,30.3148,30.2513,30.2592,229700.0
2014-11-13 15:30:00,38.09,38.17,38.08,38.14,335300.0,30.2592,30.3228,30.2513,30.2989,335300.0
2014-11-13 15:40:00,38.15,38.22,38.13,38.14,358800.0,30.3069,30.3625,30.291,30.2989,358800.0
2014-11-13 15:50:00,38.15,38.23,38.14,38.23,716900.0,30.3069,30.3704,30.2989,30.3704,716900.0
2014-11-14 09:30:00,38.26,38.28,38.02,38.11,227000.0,30.3943,30.4102,30.2036,30.2751,227000.0
2014-11-14 09:40:00,38.12,38.16,38.08,38.09,178600.0,30.2831,30.3148,30.2513,30.2592,178600.0
2014-11-14 09:50:00,38.09,38.16,38.07,38.1,46300.0,30.2592,30.3148,30.2433,30.2672,46300.0
2014-11-14 10:00:00,38.09,38.16,38.09,38.15,111600.0,30.2592,30.3148,30.2592,30.3069,111600.0
2014-11-14 10:10:00,38.15,38.18,38.13,38.15,144600.0,30.3069,30.3307,30.291,30.3069,144600.0
2014-11-14 10:20:00,38.16,38.17,38.09,38.1,119100.0,30.3148,30.3228,30.2592,30.2672,119100.0
2014-11-14 10:30:00,38.1,38.14,38.06,38.14,139300.0,30.2672,30.2989,30.2354,30.2989,139300.0
2014-11-14 10:40:00,38.15,38.2,38.13,38.16,76300.0,30.3069,30.3466,30.291,30.3148,76300.0
2014-11-14 10:50:00,38.17,38.24,38.16,38.23,114600.0,30.3228,30.3784,30.3148,30.3704,114600.0
2014-11-14 11:00:00,38.24,38.34,38.23,38.34,238700.0,30.3784,30.4578,30.3704,30.4578,238700.0
2014-11-14 11:10:00,38.34,38.38,38.33,38.36,186700.0,30.4578,30.4896,30.4499,30.4737,186700.0
2014-11-14 11:20:00,38.36,38.39,38.34,38.35,124800.0,30.4737,30.4975,30.4578,30.4658,124800.0
2014-11-14 11:30:00,38.36,38.42,38.36,38.4,120700.0,30.4737,30.5214,30.4737,30.5055,120700.0
2014-11-14 11:40:00,38.4,38.4,38.34,38.37,137300.0,30.5055,30.5055,30.4578,30.4817,137300.0
2014-11-14 11:50:00,38.36,38.37,38.35,38.37,148100.0,30.4737,30.4817,30.4658,30.4817,148100.0
2014-11-14 12:00:00,38.38,38.39,38.36,38.37,92600.0,30.4896,30.4975,30.4737,30.4817,92600.0
2014-11-14 12:10:00,38.38,38.38,38.32,38.34,84900.0,30.4896,30.4896,30.4419,30.4578,84900.0
2014-11-14 12:20:00,38.34,38.38,38.33,38.36,62300.0,30.4578,30.4896,30.4499,30.4737,62300.0
2014-11-14 12:30:00,38.37,38.44,38.36,38.42,150000.0,30.4817,30.5373,30.4737,30.5214,150000.0
2014-11-14 12:40:00,38.42,38.44,38.4,38.43,126500.0,30.5214,30.5373,30.5055,30.5293,126500.0
2014-11-14 12:50:00,38.43,38.44,38.33,38.34,101400.0,30.5293,30.5373,30.4499,30.4578,101400.0
2014-11-14 13:00:00,38.34,38.34,38.32,38.34,100200.0,30.4578,30.4578,30.4419,30.4578,100200.0
2014-11-14 13:10:00,38.33,38.36,38.33,38.36,144200.0,30.4499,30.4737,30.4499,30.4737,144200.0
2014-11-14 13:20:00,38.36,38.38,38.33,38.33,124400.0,30.4737,30.4896,30.4499,30.4499,124400.0
2014-11-14 13:30:00,38.32,38.32,38.27,38.27,85500.0,30.4419,30.4419,30.4022,30.4022,85500.0
2014-11-14 13:40:00,38.27,38.29,38.27,38.29,73400.0,30.4022,30.4181,30.4022,30.4181,73400.0
2014-11-14 13:50:00,38.29,38.3,38.26,38.27,333000.0,30.4181,30.426,30.3943,30.4022,333000.0
2014-11-14 14:00:00,38.27,38.3,38.26,38.28,243700.0,30.4022,30.426,30.3943,30.4102,243700.0
2014-11-14 14:10:00,38.28,38.29,38.26,38.27,419600.0,30.4102,30.4181,30.3943,30.4022,419600.0
2014-11-14 14:20:00,38.27,38.27,38.2,38.2,62800.0,30.4022,30.4022,30.3466,30.3466,62800.0
2014-11-14 14:30:00,38.2,38.21,38.14,38.14,69500.0,30.3466,30.3545,30.2989,30.2989,69500.0
2014-11-14 14:40:00,38.15,38.16,38.09,38.09,71700.0,30.3069,30.3148,30.2592,30.2592,71700.0
2014-11-14 14:50:00,38.09,38.12,38.09,38.11,69400.0,30.2592,30.2831,30.2592,30.2751,69400.0
2014-11-14 15:00:00,38.11,38.14,38.1,38.13,77200.0,30.2751,30.2989,30.2672,30.291,77200.0
2014-11-14 15:10:00,38.13,38.14,38.11,38.13,68200.0,30.291,30.2989,30.2751,30.291,68200.0
2014-11-14 15:20:00,38.14,38.16,38.11,38.15,134800.0,30.2989,30.3148,30.2751,30.3069,134800.0
2014-11-14 15:30:00,38.16,38.16,38.13,38.14,146600.0,30.3148,30.3148,30.291,30.2989,146600.0
2014-11-14 15:40:00,38.14,38.15,38.13,38.14,214900.0,30.2989,30.3069,30.291,30.2989,214900.0
2014-11-14 15:50:00,38.14,38.17,38.11,38.17,501200.0,30.2989,30.3228,30.2751,30.3228,501200.0
2014-11-17 09:30:00,38.16,38.21,38.08,38.13,216100.0,30.3148,30.3545,30.2513,30.291,216100.0
2014-11-17 09:40:00,38.12,38.17,38.01,38.04,88000.0,30.2831,30.3228,30.1957,30.2195,88000.0
2014-11-17 09:50:00,38.03,38.07,37.99,38.07,110400.0,30.2116,30.2433,30.1798,30.2433,110400.0
2014-11-17 10:00:00,38.06,38.14,38.05,38.09,139200.0,30.2354,30.2989,30.2274,30.2592,139200.0
2014-11-17 10:10:00,38.09,38.25,38.06,38.25,103400.0,30.2592,30.3863,30.2354,30.3863,103400.0
2014-11-17 10:20:00,38.25,38.26,38.18,38.22,186000.0,30.3863,30.3943,30.3307,30.3625,186000.0
2014-11-17 10:30:00,38.22,38.25,38.17,38.23,77600.0,30.3625,30.3863,30.3228,30.3704,77600.0
2014-11-17 10:40:00,38.22,38.27,38.2,38.27,76600.0,30.3625,30.4022,30.3466,30.4022,76600.0
2014-11-17 10:50:00,38.26,38.27,38.22,38.25,54900.0,30.3943,30.4022,30.3625,30.3863,54900.0
2014-11-17 11:00:00,38.26,38.26,38.18,38.19,113200.0,30.3943,30.3943,30.3307,30.3387,113200.0
2014-11-17 11:10:00,38.18,38.23,38.17,38.22,120100.0,30.3307,30.3704,30.3228,30.3625,120100.0
2014-11-17 11:20:00,38.21,38.25,38.2,38.21,77500.0,30.3545,30.3863,30.3466,30.3545,77500.0
2014-11-17 11:30:00,38.22,38.24,38.18,38.2,106200.0,30.3625,30.3784,30.3307,30.3466,106200.0
2014-11-17 11:40:00,38.2,38.21,38.17,38.18,106200.0,30.3466,30.3545,30.3228,30.3307,106200.0
2014-11-17 11:50:00,38.18,38.21,38.16,38.21,67000.0,30.3307,30.3545,30.3148,30.3545,67000.0
2014-11-17 12:00:00,38.22,38.22,38.18,38.19,79600.0,30.3625,30.3625,30.3307,30.3387,79600.0
2014-11-17 12:10:00,38.19,38.24,38.19,38.23,26600.0,30.3387,30.3784,30.3387,30.3704,26600.0
2014-11-17 12:20:00,38.22,38.24,38.21,38.22,106500.0,30.3625,30.3784,30.3545,30.3625,106500.0
2014-11-17 12:30:00,38.22,38.23,38.18,38.19,64300.0,30.3625,30.3704,30.3307,30.3387,64300.0
2014-11-17 12:40:00,38.19,38.2,38.15,38.16,142900.0,30.3387,30.3466,30.3069,30.3148,142900.0
2014-11-17 12:50:00,38.16,38.19,38.15,38.15,64000.0,30.3148,30.3387,30.3069,30.3069,64000.0
2014-11-17 13:00:00,38.16,38.18,38.15,38.16,91000.0,30.3148,30.3307,30.3069,30.3148,91000.0
2014-11-17 13:10:00,38.16,38.2,38.15,38.2,61500.0,30.3148,30.3466,30.3069,30.3466,61500.0
2014-11-17 13:20:00,38.19,38.2,38.15,38.16,255100.0,30.3387,30.3466,30.3069,30.3148,255100.0
2014-11-17 13:30:00,38.17,38.18,38.12,38.12,31500.0,30.3228,30.3307,30.2831,30.2831,31500.0
2014-11-17 13:40:00,38.12,38.16,38.12,38.13,42800.0,30.2831,30.3148,30.2831,30.291,42800.0
2014-11-17 13:50:00,38.13,38.15,38.12,38.12,59600.0,30.291,30.3069,30.2831,30.2831,59600.0
2014-11-17 14:00:00,38.13,38.14,38.12,38.13,65000.0,30.291,30.2989,30.2831,30.291,65000.0
2014-11-17 14:10:00,38.13,38.16,38.13,38.14,36200.0,30.291,30.3148,30.291,30.2989,36200.0
2014-11-17 14:20:00,38.14,38.14,38.1,38.13,25700.0,30.2989,30.2989,30.2672,30.291,25700.0
2014-11-17 14:30:00,38.13,38.18,38.12,38.16,61700.0,30.291,30.3307,30.2831,30.3148,61700.0
2014-11-17 14:40:00,38.16,38.19,38.16,38.17,56300.0,30.3148,30.3387,30.3148,30.3228,56300.0
2014-11-17 14:50:00,38.18,38.19,38.14,38.15,84200.0,30.3307,30.3387,30.2989,30.3069,84200.0
2014-11-17 15:00:00,38.15,38.18,38.14,38.18,65900.0,30.3069,30.3307,30.2989,30.3307,65900.0
2014-11-17 15:10:00,38.18,38.26,38.15,38.26,189200.0,30.3307,30.3943,30.3069,30.3943,189200.0
2014-11-17 15:20:00,38.26,38.34,38.25,38.33,206900.0,30.3943,30.4578,30.3863,30.4499,206900.0
2014-11-17 15:30:00,38.33,38.38,38.31,38.37,174400.0,30.4499,30.4896,30.434,30.4817,174400.0
2014-11-17 15:40:00,38.37,38.39,38.32,38.34,207300.0,30.4817,30.4975,30.4419,30.4578,207300.0
2014-11-17 15:50:00,38.34,38.39,38.33,38.37,544000.0,30.4578,30.4975,30.4499,30.4817,544000.0
2014-11-18 09:30:00,38.15,38.37,38.1,38.26,213300.0,30.3069,30.4817,30.2672,30.3943,213300.0
2014-11-18 09:40:00,38.27,38.59,38.27,38.58,283700.0,30.4022,30.6564,30.4022,30.6485,283700.0
2014-11-18 09:50:00,38.58,38.65,38.58,38.64,118600.0,30.6485,30.7041,30.6485,30.6961,118600.0
2014-11-18 10:00:00,38.64,38.67,38.59,38.63,163600.0,30.6961,30.72,30.6564,30.6882,163600.0
2014-11-18 10:10:00,38.63,38.64,38.52,38.62,169500.0,30.6882,30.6961,30.6008,30.6803,169500.0
2014-11-18 10:20:00,38.61,38.69,38.58,38.64,150300.0,30.6723,30.7359,30.6485,30.6961,150300.0
2014-11-18 10:30:00,38.63,38.68,38.61,38.67,103600.0,30.6882,30.7279,30.6723,30.72,103600.0
2014-11-18 10:40:00,38.66,38.71,38.63,38.7,158900.0,30.712,30.7518,30.6882,30.7438,158900.0
2014-11-18 10:50:00,38.7,38.77,38.68,38.76,173500.0,30.7438,30.7994,30.7279,30.7915,173500.0
2014-11-18 11:00:00,38.75,38.79,38.65,38.78,228000.0,30.7835,30.8153,30.7041,30.8074,228000.0
2014-11-18 11:10:00,38.78,38.81,38.75,38.75,170100.0,30.8074,30.8312,30.7835,30.7835,170100.0
2014-11-18 11:20:00,38.75,38.76,38.72,38.74,98700.0,30.7835,30.7915,30.7597,30.7756,98700.0
2014-11-18 11:30:00,38.74,38.86,38.74,38.81,176800.0,30.7756,30.8709,30.7756,30.8312,176800.0
2014-11-18 11:40:00,38.82,38.82,38.75,38.77,114600.0,30.8391,30.8391,30.7835,30.7994,114600.0
2014-11-18 11:50:00,38.78,38.82,38.75,38.78,106700.0,30.8074,30.8391,30.7835,30.8074,106700.0
2014-11-18 12:00:00,38.79,38.79,38.75,38.78,99800.0,30.8153,30.8153,30.7835,30.8074,99800.0
2014-11-18 12:10:00,38.78,38.78,38.7,38.76,93200.0,30.8074,30.8074,30.7438,30.7915,93200.0
2014-11-18 12:20:00,38.75,38.8,38.72,38.79,151200.0,30.7835,30.8233,30.7597,30.8153,151200.0
2014-11-18 12:30:00,38.79,38.82,38.72,38.73,145400.0,30.8153,30.8391,30.7597,30.7676,145400.0
2014-11-18 12:40:00,38.73,38.79,38.72,38.77,261900.0,30.7676,30.8153,30.7597,30.7994,261900.0
2014-11-18 12:50:00,38.77,38.77,38.72,38.74,39400.0,30.7994,30.7994,30.7597,30.7756,39400.0
2014-11-18 13:00:00,38.74,38.77,38.73,38.76,125500.0,30.7756,30.7994,30.7676,30.7915,125500.0
2014-11-18 13:10:00,38.76,38.79,38.75,38.79,96200.0,30.7915,30.8153,30.7835,30.8153,96200.0
2014-11-18 13:20:00,38.79,38.86,38.77,38.84,147300.0,30.8153,30.8709,30.7994,30.855,147300.0
2014-11-18 13:30:00,38.84,38.85,38.76,38.76,123700.0,30.855,30.863,30.7915,30.7915,123700.0
2014-11-18 13:40:00,38.76,38.78,38.74,38.76,64300.0,30.7915,30.8074,30.7756,30.7915,64300.0
2014-11-18 13:50:00,38.75,38.8,38.75,38.77,81700.0,30.7835,30.8233,30.7835,30.7994,81700.0
2014-11-18 14:00:00,38.77,38.83,38.77,38.82,101800.0,30.7994,30.8471,30.7994,30.8391,101800.0
2014-11-18 14:10:00,38.82,38.85,38.8,38.85,131000.0,30.8391,30.863,30.8233,30.863,131000.0
2014-11-18 14:20:00,38.85,38.87,38.83,38.85,265400.0,30.863,30.8789,30.8471,30.863,265400.0
2014-11-18 14:30:00,38.84,38.85,38.78,38.79,246100.0,30.855,30.863,30.8074,30.8153,246100.0
2014-11-18 14:40:00,38.8,38.81,38.76,38.77,67300.0,30.8233,30.8312,30.7915,30.7994,67300.0
2014-11-18 14:50:00,38.77,38.77,38.71,38.73,537200.0,30.7994,30.7994,30.7518,30.7676,537200.0
2014-11-18 15:00:00,38.73,38.81,38.73,38.8,329000.0,30.7676,30.8312,30.7676,30.8233,329000.0
2014-11-18 15:10:00,38.8,38.8,38.75,38.76,230300.0,30.8233,30.8233,30.7835,30.7915,230300.0
2014-11-18 15:20:00,38.77,38.78,38.74,38.77,195300.0,30.7994,30.8074,30.7756,30.7994,195300.0
2014-11-18 15:30:00,38.77,38.79,38.75,38.79,226500.0,30.7994,30.8153,30.7835,30.8153,226500.0
2014-11-18 15:40:00,38.79,38.8,38.72,38.73,254600.0,30.8153,30.8233,30.7597,30.7676,254600.0
2014-11-18 15:50:00,38.71,38.73,38.63,38.7,730700.0,30.7518,30.7676,30.6882,30.7438,730700.0
2014-11-19 09:30:00,38.76,38.88,38.6,38.71,242200.0,30.7915,30.8868,30.6644,30.7518,242200.0
2014-11-19 09:40:00,38.7,38.83,38.68,38.81,140800.0,30.7438,30.8471,30.7279,30.8312,140800.0
2014-11-19 09:50:00,38.8,39.03,38.79,38.86,493500.0,30.8233,31.006,30.8153,30.8709,493500.0
2014-11-19 10:00:00,38.86,38.88,38.78,38.87,146500.0,30.8709,30.8868,30.8074,30.8789,146500.0
2014-11-19 10:10:00,38.87,38.93,38.86,38.88,106300.0,30.8789,30.9265,30.8709,30.8868,106300.0
2014-11-19 10:20:00,38.87,38.96,38.86,38.93,127600.0,30.8789,30.9504,30.8709,30.9265,127600.0
2014-11-19 10:30:00,38.93,38.96,38.9,38.91,145000.0,30.9265,30.9504,30.9027,30.9106,145000.0
2014-11-19 10:40:00,38.92,38.94,38.85,38.87,78100.0,30.9186,30.9345,30.863,30.8789,78100.0
2014-11-19 10:50:00,38.87,38.91,38.81,38.82,89400.0,30.8789,30.9106,30.8312,30.8391,89400.0
2014-11-19 11:00:00,38.82,38.88,38.78,38.87,99400.0,30.8391,30.8868,30.8074,30.8789,99400.0
2014-11-19 11:10:00,38.87,38.89,38.84,38.84,69400.0,30.8789,30.8947,30.855,30.855,69400.0
2014-11-19 11:20:00,38.84,38.85,38.8,38.81,94200.0,30.855,30.863,30.8233,30.8312,94200.0
2014-11-19 11:30:00,38.82,38.98,38.82,38.96,170800.0,30.8391,30.9662,30.8391,30.9504,170800.0
2014-11-19 11:40:00,38.97,39.02,38.95,38.98,129600.0,30.9583,30.998,30.9424,30.9662,129600.0
2014-11-19 11:50:00,38.99,39.03,38.95,39.01,99000.0,30.9742,31.006,30.9424,30.9901,99000.0
2014-11-19 12:00:00,39.02,39.02,38.94,38.98,46700.0,30.998,30.998,30.9345,30.9662,46700.0
2014-11-19 12:10:00,38.97,39.01,38.97,38.98,98300.0,30.9583,30.9901,30.9583,30.9662,98300.0
2014-11-19 12:20:00,38.98,39.03,38.98,39.0,65000.0,30.9662,31.006,30.9662,30.9821,65000.0
2014-11-19 12:30:00,39.0,39.01,38.92,38.92,44300.0,30.9821,30.9901,30.9186,30.9186,44300.0
2014-11-19 12:40:00,38.93,39.02,38.92,39.01,145500.0,30.9265,30.998,30.9186,30.9901,145500.0
2014-11-19 12:50:00,39.01,39.2,39.0,39.2,705500.0,30.9901,31.141,30.9821,31.141,705500.0
2014-11-19 13:00:00,39.2,39.2,39.1,39.12,111000.0,31.141,31.141,31.0616,31.0775,111000.0
2014-11-19 13:10:00,39.12,39.13,39.1,39.1,63500.0,31.0775,31.0854,31.0616,31.0616,63500.0
2014-11-19 13:20:00,39.1,39.14,39.08,39.08,120400.0,31.0616,31.0934,31.0457,31.0457,120400.0
2014-11-19 13:30:00,39.09,39.1,39.05,39.09,62000.0,31.0536,31.0616,31.0219,31.0536,62000.0
2014-11-19 13:40:00,39.09,39.1,39.07,39.09,64900.0,31.0536,31.0616,31.0377,31.0536,64900.0
2014-11-19 13:50:00,39.09,39.11,39.07,39.07,67700.0,31.0536,31.0695,31.0377,31.0377,67700.0
2014-11-19 14:00:00,39.08,39.18,39.05,39.16,237000.0,31.0457,31.1251,31.0219,31.1092,237000.0
2014-11-19 14:10:00,39.15,39.2,39.14,39.16,83200.0,31.1013,31.141,31.0934,31.1092,83200.0
2014-11-19 14:20:00,39.16,39.16,39.02,39.07,157200.0,31.1092,31.1092,30.998,31.0377,157200.0
2014-11-19 14:30:00,39.08,39.15,39.07,39.14,171600.0,31.0457,31.1013,31.0377,31.0934,171600.0
2014-11-19 14:40:00,39.14,39.15,39.08,39.11,161800.0,31.0934,31.1013,31.0457,31.0695,161800.0
2014-11-19 14:50:00,39.12,39.2,39.12,39.17,179300.0,31.0775,31.141,31.0775,31.1172,179300.0
2014-11-19 15:00:00,39.18,39.19,39.14,39.16,104200.0,31.1251,31.1331,31.0934,31.1092,104200.0
2014-11-19 15:10:00,39.16,39.2,39.14,39.2,188200.0,31.1092,31.141,31.0934,31.141,188200.0
2014-11-19 15:20:00,39.2,39.23,39.18,39.2,191900.0,31.141,31.1648,31.1251,31.141,191900.0
2014-11-19 15:30:00,39.2,39.25,39.17,39.18,279500.0,31.141,31.1807,31.1172,31.1251,279500.0
2014-11-19 15:40:00,39.18,39.22,39.14,39.17,263700.0,31.1251,31.1569,31.0934,31.1172,263700.0
2014-11-19 15:50:00,39.17,39.18,39.09,39.1,764700.0,31.1172,31.1251,31.0536,31.0616,764700.0
2014-11-20 09:30:00,38.8,39.02,38.65,38.97,412100.0,30.8233,30.998,30.7041,30.9583,412100.0
2014-11-20 09:40:00,38.97,38.99,38.9,38.98,90400.0,30.9583,30.9742,30.9027,30.9662,90400.0
2014-11-20 09:50:00,38.99,39.02,38.92,38.93,107200.0,30.9742,30.998,30.9186,30.9265,107200.0
2014-11-20 10:00:00,38.94,39.01,38.93,38.97,121900.0,30.9345,30.9901,30.9265,30.9583,121900.0
2014-11-20 10:10:00,38.97,38.98,38.87,38.88,142100.0,30.9583,30.9662,30.8789,30.8868,142100.0
2014-11-20 10:20:00,38.87,38.93,38.86,38.89,60500.0,30.8789,30.9265,30.8709,30.8947,60500.0
2014-11-20 10:30:00,38.88,38.97,38.88,38.95,103300.0,30.8868,30.9583,30.8868,30.9424,103300.0
2014-11-20 10:40:00,38.96,39.0,38.95,38.99,56400.0,30.9504,30.9821,30.9424,30.9742,56400.0
2014-11-20 10:50:00,38.99,39.0,38.95,38.96,59200.0,30.9742,30.9821,30.9424,30.9504,59200.0
2014-11-20 11:00:00,38.96,38.99,38.94,38.95,87800.0,30.9504,30.9742,30.9345,30.9424,87800.0
2014-11-20 11:10:00,38.95,39.0,38.95,38.97,60100.0,30.9424,30.9821,30.9424,30.9583,60100.0
2014-11-20 11:20:00,38.97,38.98,38.95,38.97,86800.0,30.9583,30.9662,30.9424,30.9583,86800.0
2014-11-20 11:30:00,38.98,39.0,38.96,38.97,70000.0,30.9662,30.9821,30.9504,30.9583,70000.0
2014-11-20 11:40:00,38.97,38.98,38.96,38.98,39200.0,30.9583,30.9662,30.9504,30.9662,39200.0
2014-11-20 11:50:00,38.97,38.98,38.91,38.91,99700.0,30.9583,30.9662,30.9106,30.9106,99700.0
2014-11-20 12:00:00,38.91,38.95,38.91,38.94,51300.0,30.9106,30.9424,30.9106,30.9345,51300.0
2014-11-20 12:10:00,38.94,38.96,38.93,38.95,214700.0,30.9345,30.9504,30.9265,30.9424,214700.0
2014-11-20 12:20:00,38.95,38.95,38.92,38.93,33700.0,30.9424,30.9424,30.9186,30.9265,33700.0
2014-11-20 12:30:00,38.93,38.94,38.92,38.92,35000.0,30.9265,30.9345,30.9186,30.9186,35000.0
2014-11-20 12:40:00,38.93,38.93,38.89,38.91,47200.0,30.9265,30.9265,30.8947,30.9106,47200.0
2014-11-20 12:50:00,38.91,38.92,38.85,38.89,128200.0,30.9106,30.9186,30.863,30.8947,128200.0
2014-11-20 13:00:00,38.89,38.92,38.88,38.91,96600.0,30.8947,30.9186,30.8868,30.9106,96600.0
2014-11-20 13:10:00,38.9,38.93,38.88,38.92,307700.0,30.9027,30.9265,30.8868,30.9186,307700.0
2014-11-20 13:20:00,38.92,38.97,38.92,38.95,231300.0,30.9186,30.9583,30.9186,30.9424,231300.0
2014-11-20 13:30:00,38.95,38.97,38.94,38.95,78500.0,30.9424,30.9583,30.9345,30.9424,78500.0
2014-11-20 13:40:00,38.95,38.97,38.94,38.95,70000.0,30.9424,30.9583,30.9345,30.9424,70000.0
2014-11-20 13:50:00,38.94,38.95,38.9,38.9,61400.0,30.9345,30.9424,30.9027,30.9027,61400.0
2014-11-20 14:00:00,38.9,38.91,38.86,38.86,91200.0,30.9027,30.9106,30.8709,30.8709,91200.0
2014-11-20 14:10:00,38.87,38.9,38.86,38.88,111000.0,30.8789,30.9027,30.8709,30.8868,111000.0
2014-11-20 14:20:00,38.89,38.9,38.86,38.87,89300.0,30.8947,30.9027,30.8709,30.8789,89300.0
2014-11-20 14:30:00,38.86,38.89,38.83,38.85,109800.0,30.8709,30.8947,30.8471,30.863,109800.0
2014-11-20 14:40:00,38.85,38.88,38.83,38.83,80600.0,30.863,30.8868,30.8471,30.8471,80600.0
2014-11-20 14:50:00,38.84,38.87,38.83,38.84,96100.0,30.855,30.8789,30.8471,30.855,96100.0
2014-11-20 15:00:00,38.83,38.85,38.79,38.82,204900.0,30.8471,30.863,30.8153,30.8391,204900.0
2014-11-20 15:10:00,38.82,38.85,38.78,38.85,151300.0,30.8391,30.863,30.8074,30.863,151300.0
2014-11-20 15:20:00,38.84,38.89,38.82,38.88,121500.0,30.855,30.8947,30.8391,30.8868,121500.0
2014-11-20 15:30:00,38.88,38.89,38.86,38.89,227200.0,30.8868,30.8947,30.8709,30.8947,227200.0
2014-11-20 15:40:00,38.88,38.92,38.87,38.9,237600.0,30.8868,30.9186,30.8789,30.9027,237600.0
2014-11-20 15:50:00,38.9,38.94,38.89,38.93,435300.0,30.9027,30.9345,30.8947,30.9265,435300.0
2014-11-21 09:30:00,39.41,39.41,39.09,39.22,1204800.0,31.3078,31.3078,31.0536,31.1569,1204800.0
2014-11-21 09:40:00,39.23,39.26,39.15,39.18,172900.0,31.1648,31.1887,31.1013,31.1251,172900.0
2014-11-21 09:50:00,39.18,39.19,39.13,39.15,133000.0,31.1251,31.1331,31.0854,31.1013,133000.0
2014-11-21 10:00:00,39.15,39.16,39.03,39.06,145300.0,31.1013,31.1092,31.006,31.0298,145300.0
2014-11-21 10:10:00,39.06,39.11,39.05,39.07,159700.0,31.0298,31.0695,31.0219,31.0377,159700.0
2014-11-21 10:20:00,39.07,39.1,39.03,39.07,103800.0,31.0377,31.0616,31.006,31.0377,103800.0
2014-11-21 10:30:00,39.06,39.07,38.98,39.0,126700.0,31.0298,31.0377,30.9662,30.9821,126700.0
2014-11-21 10:40:00,39.0,39.0,38.96,38.97,93500.0,30.9821,30.9821,30.9504,30.9583,93500.0
2014-11-21 10:50:00,38.96,39.01,38.96,38.99,226700.0,30.9504,30.9901,30.9504,30.9742,226700.0
2014-11-21 11:00:00,38.98,38.99,38.92,38.96,125900.0,30.9662,30.9742,30.9186,30.9504,125900.0
2014-11-21 11:10:00,38.96,39.0,38.94,38.99,63800.0,30.9504,30.9821,30.9345,30.9742,63800.0
2014-11-21 11:20:00,38.98,38.99,38.93,38.93,98100.0,30.9662,30.9742,30.9265,30.9265,98100.0
2014-11-21 11:30:00,38.93,38.96,38.92,38.93,113000.0,30.9265,30.9504,30.9186,30.9265,113000.0
2014-11-21 11:40:00,38.94,39.01,38.92,39.01,109200.0,30.9345,30.9901,30.9186,30.9901,109200.0
2014-11-21 11:50:00,39.01,39.01,38.99,39.0,134800.0,30.9901,30.9901,30.9742,30.9821,134800.0
2014-11-21 12:00:00,39.0,39.07,38.99,39.05,226200.0,30.9821,31.0377,30.9742,31.0219,226200.0
2014-11-21 12:10:00,39.05,39.06,39.0,39.01,101900.0,31.0219,31.0298,30.9821,30.9901,101900.0
2014-11-21 12:20:00,39.01,39.03,38.97,38.97,279000.0,30.9901,31.006,30.9583,30.9583,279000.0
2014-11-21 12:30:00,38.98,39.01,38.97,39.01,121500.0,30.9662,30.9901,30.9583,30.9901,121500.0
2014-11-21 12:40:00,39.01,39.02,38.99,39.01,234600.0,30.9901,30.998,30.9742,30.9901,234600.0
2014-11-21 12:50:00,39.01,39.02,38.99,39.0,135900.0,30.9901,30.998,30.9742,30.9821,135900.0
2014-11-21 13:00:00,39.0,39.01,38.97,38.98,132400.0,30.9821,30.9901,30.9583,30.9662,132400.0
2014-11-21 13:10:00,38.98,38.98,38.95,38.96,54300.0,30.9662,30.9662,30.9424,30.9504,54300.0
2014-11-21 13:20:00,38.96,38.99,38.95,38.98,71100.0,30.9504,30.9742,30.9424,30.9662,71100.0
2014-11-21 13:30:00,38.97,39.01,38.95,39.0,68600.0,30.9583,30.9901,30.9424,30.9821,68600.0
2014-11-21 13:40:00,39.0,39.01,38.98,39.0,150500.0,30.9821,30.9901,30.9662,30.9821,150500.0
2014-11-21 13:50:00,39.0,39.08,38.99,39.06,145400.0,30.9821,31.0457,30.9742,31.0298,145400.0
2014-11-21 14:00:00,39.07,39.1,39.06,39.08,85100.0,31.0377,31.0616,31.0298,31.0457,85100.0
2014-11-21 14:10:00,39.08,39.09,39.01,39.02,105600.0,31.0457,31.0536,30.9901,30.998,105600.0
2014-11-21 14:20:00,39.02,39.02,38.97,38.98,69600.0,30.998,30.998,30.9583,30.9662,69600.0
2014-11-21 14:30:00,38.98,39.01,38.95,38.99,129000.0,30.9662,30.9901,30.9424,30.9742,129000.0
2014-11-21 14:40:00,39.0,39.01,38.98,39.0,167700.0,30.9821,30.9901,30.9662,30.9821,167700.0
2014-11-21 14:50:00,39.0,39.03,38.98,39.0,124000.0,30.9821,31.006,30.9662,30.9821,124000.0
2014-11-21 15:00:00,39.0,39.03,39.0,39.0,128800.0,30.9821,31.006,30.9821,30.9821,128800.0
2014-11-21 15:10:00,39.0,39.05,39.0,39.01,163400.0,30.9821,31.0219,30.9821,30.9901,163400.0
2014-11-21 15:20:00,39.02,39.02,38.99,39.0,226300.0,30.998,30.998,30.9742,30.9821,226300.0
2014-11-21 15:30:00,39.0,39.05,38.98,39.0,296300.0,30.9821,31.0219,30.9662,30.9821,296300.0
2014-11-21 15:40:00,38.99,39.01,38.97,38.97,287200.0,30.9742,30.9901,30.9583,30.9583,287200.0
2014-11-21 15:50:00,38.98,39.04,38.97,38.99,736900.0,30.9662,31.0139,30.9583,30.9742,736900.0
2014-11-24 09:30:00,39.18,39.23,39.06,39.07,257200.0,31.1251,31.1648,31.0298,31.0377,257200.0
2014-11-24 09:40:00,39.07,39.08,39.03,39.05,132600.0,31.0377,31.0457,31.006,31.0219,132600.0
2014-11-24 09:50:00,39.05,39.09,38.98,39.0,217000.0,31.0219,31.0536,30.9662,30.9821,217000.0
2014-11-24 10:00:00,38.99,39.0,38.92,38.95,119400.0,30.9742,30.9821,30.9186,30.9424,119400.0
2014-11-24 10:10:00,38.95,38.98,38.89,38.9,179500.0,30.9424,30.9662,30.8947,30.9027,179500.0
2014-11-24 10:20:00,38.9,38.9,38.85,38.9,187200.0,30.9027,30.9027,30.863,30.9027,187200.0
2014-11-24 10:30:00,38.9,38.95,38.88,38.95,171100.0,30.9027,30.9424,30.8868,30.9424,171100.0
2014-11-24 10:40:00,38.96,39.02,38.95,38.98,162200.0,30.9504,30.998,30.9424,30.9662,162200.0
2014-11-24 10:50:00,38.99,39.01,38.98,39.0,151600.0,30.9742,30.9901,30.9662,30.9821,151600.0
2014-11-24 11:00:00,39.01,39.01,38.95,38.96,84400.0,30.9901,30.9901,30.9424,30.9504,84400.0
2014-11-24 11:10:00,38.96,38.97,38.92,38.94,60100.0,30.9504,30.9583,30.9186,30.9345,60100.0
2014-11-24 11:20:00,38.94,38.94,38.9,38.9,61400.0,30.9345,30.9345,30.9027,30.9027,61400.0
2014-11-24 11:30:00,38.91,38.93,38.87,38.87,127300.0,30.9106,30.9265,30.8789,30.8789,127300.0
2014-11-24 11:40:00,38.87,38.88,38.86,38.87,57600.0,30.8789,30.8868,30.8709,30.8789,57600.0
2014-11-24 11:50:00,38.87,38.88,38.85,38.86,65700.0,30.8789,30.8868,30.863,30.8709,65700.0
2014-11-24 12:00:00,38.86,38.92,38.85,38.9,106500.0,30.8709,30.9186,30.863,30.9027,106500.0
2014-11-24 12:10:00,38.91,38.92,38.89,38.91,59700.0,30.9106,30.9186,30.8947,30.9106,59700.0
2014-11-24 12:20:00,38.9,38.93,38.9,38.91,90300.0,30.9027,30.9265,30.9027,30.9106,90300.0
2014-11-24 12:30:00,38.91,38.94,38.89,38.9,229500.0,30.9106,30.9345,30.8947,30.9027,229500.0
2014-11-24 12:40:00,38.89,38.96,38.89,38.96,40700.0,30.8947,30.9504,30.8947,30.9504,40700.0
2014-11-24 12:50:00,38.96,38.99,38.96,38.98,98500.0,30.9504,30.9742,30.9504,30.9662,98500.0
2014-11-24 13:00:00,38.98,39.0,38.97,38.97,106400.0,30.9662,30.9821,30.9583,30.9583,106400.0
2014-11-24 13:10:00,38.97,38.99,38.96,38.98,68400.0,30.9583,30.9742,30.9504,30.9662,68400.0
2014-11-24 13:20:00,38.98,39.01,38.97,38.98,74700.0,30.9662,30.9901,30.9583,30.9662,74700.0
2014-11-24 13:30:00,38.98,38.99,38.93,38.93,62600.0,30.9662,30.9742,30.9265,30.9265,62600.0
2014-11-24 13:40:00,38.93,38.94,38.91,38.92,58900.0,30.9265,30.9345,30.9106,30.9186,58900.0
2014-11-24 13:50:00,38.92,38.97,38.92,38.96,78300.0,30.9186,30.9583,30.9186,30.9504,78300.0
2014-11-24 14:00:00,38.95,38.98,38.94,38.96,88900.0,30.9424,30.9662,30.9345,30.9504,88900.0
2014-11-24 14:10:00,38.96,38.97,38.95,38.97,42500.0,30.9504,30.9583,30.9424,30.9583,42500.0
2014-11-24 14:20:00,38.96,38.98,38.92,38.92,117100.0,30.9504,30.9662,30.9186,30.9186,117100.0
2014-11-24 14:30:00,38.93,38.93,38.84,38.84,131400.0,30.9265,30.9265,30.855,30.855,131400.0
2014-11-24 14:40:00,38.84,38.9,38.84,38.84,143700.0,30.855,30.9027,30.855,30.855,143700.0
2014-11-24 14:50:00,38.84,38.85,38.78,38.78,100900.0,30.855,30.863,30.8074,30.8074,100900.0
2014-11-24 15:00:00,38.78,38.84,38.76,38.83,156400.0,30.8074,30.855,30.7915,30.8471,156400.0
2014-11-24 15:10:00,38.82,38.85,38.77,38.77,135000.0,30.8391,30.863,30.7994,30.7994,135000.0
2014-11-24 15:20:00,38.77,38.88,38.77,38.87,175800.0,30.7994,30.8868,30.7994,30.8789,175800.0
2014-11-24 15:30:00,38.87,38.91,38.86,38.89,157200.0,30.8789,30.9106,30.8709,30.8947,157200.0
2014-11-24 15:40:00,38.9,38.93,38.86,38.92,283700.0,30.9027,30.9265,30.8709,30.9186,283700.0
2014-11-24 15:50:00,38.93,38.99,38.92,38.98,588700.0,30.9265,30.9742,30.9186,30.9662,588700.0
2014-11-25 09:30:00,38.97,39.05,38.94,39.0,328800.0,30.9583,31.0219,30.9345,30.9821,328800.0
2014-11-25 09:40:00,39.0,39.05,38.95,39.0,164900.0,30.9821,31.0219,30.9424,30.9821,164900.0
2014-11-25 09:50:00,39.0,39.04,38.96,39.04,187100.0,30.9821,31.0139,30.9504,31.0139,187100.0
2014-11-25 10:00:00,39.04,39.05,38.89,38.91,338400.0,31.0139,31.0219,30.8947,30.9106,338400.0
2014-11-25 10:10:00,38.91,38.92,38.79,38.79,288500.0,30.9106,30.9186,30.8153,30.8153,288500.0
2014-11-25 10:20:00,38.79,38.86,38.73,38.86,206900.0,30.8153,30.8709,30.7676,30.8709,206900.0
2014-11-25 10:30:00,38.85,38.87,38.82,38.84,118200.0,30.863,30.8789,30.8391,30.855,118200.0
2014-11-25 10:40:00,38.84,38.95,38.84,38.95,91400.0,30.855,30.9424,30.855,30.9424,91400.0
2014-11-25 10:50:00,38.96,38.98,38.93,38.93,124100.0,30.9504,30.9662,30.9265,30.9265,124100.0
2014-11-25 11:00:00,38.92,38.95,38.89,38.9,100800.0,30.9186,30.9424,30.8947,30.9027,100800.0
2014-11-25 11:10:00,38.89,38.92,38.87,38.88,339200.0,30.8947,30.9186,30.8789,30.8868,339200.0
2014-11-25 11:20:00,38.88,38.88,38.84,38.87,104900.0,30.8868,30.8868,30.855,30.8789,104900.0
2014-11-25 11:30:00,38.86,38.88,38.75,38.8,381200.0,30.8709,30.8868,30.7835,30.8233,381200.0
2014-11-25 11:40:00,38.81,38.82,38.73,38.74,281100.0,30.8312,30.8391,30.7676,30.7756,281100.0
2014-11-25 11:50:00,38.73,38.75,38.69,38.71,203500.0,30.7676,30.7835,30.7359,30.7518,203500.0
2014-11-25 12:00:00,38.71,38.75,38.7,38.72,162500.0,30.7518,30.7835,30.7438,30.7597,162500.0
2014-11-25 12:10:00,38.72,38.73,38.7,38.7,123300.0,30.7597,30.7676,30.7438,30.7438,123300.0
2014-11-25 12:20:00,38.7,38.73,38.68,38.68,77500.0,30.7438,30.7676,30.7279,30.7279,77500.0
2014-11-25 12:30:00,38.68,38.71,38.68,38.7,78600.0,30.7279,30.7518,30.7279,30.7438,78600.0
2014-11-25 12:40:00,38.7,38.75,38.68,38.75,148900.0,30.7438,30.7835,30.7279,30.7835,148900.0
2014-11-25 12:50:00,38.75,38.76,38.72,38.75,192700.0,30.7835,30.7915,30.7597,30.7835,192700.0
2014-11-25 13:00:00,38.76,38.77,38.74,38.77,98300.0,30.7915,30.7994,30.7756,30.7994,98300.0
2014-11-25 13:10:00,38.77,38.79,38.74,38.76,138200.0,30.7994,30.8153,30.7756,30.7915,138200.0
2014-11-25 13:20:00,38.77,38.78,38.76,38.76,62400.0,30.7994,30.8074,30.7915,30.7915,62400.0
2014-11-25 13:30:00,38.76,38.8,38.75,38.78,58500.0,30.7915,30.8233,30.7835,30.8074,58500.0
2014-11-25 13:40:00,38.78,38.82,38.77,38.79,60400.0,30.8074,30.8391,30.7994,30.8153,60400.0
2014-11-25 13:50:00,38.79,38.86,38.79,38.84,81300.0,30.8153,30.8709,30.8153,30.855,81300.0
2014-11-25 14:00:00,38.84,38.85,38.75,38.75,140600.0,30.855,30.863,30.7835,30.7835,140600.0
2014-11-25 14:10:00,38.75,38.76,38.74,38.74,44300.0,30.7835,30.7915,30.7756,30.7756,44300.0
2014-11-25 14:20:00,38.74,38.79,38.74,38.78,102700.0,30.7756,30.8153,30.7756,30.8074,102700.0
2014-11-25 14:30:00,38.78,38.78,38.75,38.77,84800.0,30.8074,30.8074,30.7835,30.7994,84800.0
2014-11-25 14:40:00,38.77,38.79,38.76,38.79,71900.0,30.7994,30.8153,30.7915,30.8153,71900.0
2014-11-25 14:50:00,38.79,38.82,38.78,38.8,68500.0,30.8153,30.8391,30.8074,30.8233,68500.0
2014-11-25 15:00:00,38.8,38.85,38.79,38.84,103700.0,30.8233,30.863,30.8153,30.855,103700.0
2014-11-25 15:10:00,38.84,38.88,38.83,38.86,95200.0,30.855,30.8868,30.8471,30.8709,95200.0
2014-11-25 15:20:00,38.86,38.9,38.85,38.89,131600.0,30.8709,30.9027,30.863,30.8947,131600.0
2014-11-25 15:30:00,38.88,38.91,38.87,38.9,116800.0,30.8868,30.9106,30.8789,30.9027,116800.0
2014-11-25 15:40:00,38.89,38.9,38.83,38.83,188300.0,30.8947,30.9027,30.8471,30.8471,188300.0
2014-11-25 15:50:00,38.83,38.84,38.74,38.76,710100.0,30.8471,30.855,30.7756,30.7915,710100.0
2014-11-26 09:30:00,38.74,39.01,38.74,38.96,300600.0,30.7756,30.9901,30.7756,30.9504,300600.0
2014-11-26 09:40:00,38.97,39.01,38.91,38.98,163300.0,30.9583,30.9901,30.9106,30.9662,163300.0
2014-11-26 09:50:00,38.99,39.05,38.94,39.0,198800.0,30.9742,31.0219,30.9345,30.9821,198800.0
2014-11-26 10:00:00,38.99,39.02,38.97,38.99,115600.0,30.9742,30.998,30.9583,30.9742,115600.0
2014-11-26 10:10:00,39.0,39.0,38.79,38.8,128700.0,30.9821,30.9821,30.8153,30.8233,128700.0
2014-11-26 10:20:00,38.79,38.88,38.79,38.81,98100.0,30.8153,30.8868,30.8153,30.8312,98100.0
2014-11-26 10:30:00,38.81,38.89,38.81,38.85,228300.0,30.8312,30.8947,30.8312,30.863,228300.0
2014-11-26 10:40:00,38.85,38.88,38.83,38.86,68100.0,30.863,30.8868,30.8471,30.8709,68100.0
2014-11-26 10:50:00,38.86,38.87,38.83,38.87,84500.0,30.8709,30.8789,30.8471,30.8789,84500.0
2014-11-26 11:00:00,38.87,38.91,38.86,38.87,96600.0,30.8789,30.9106,30.8709,30.8789,96600.0
2014-11-26 11:10:00,38.88,38.92,38.87,38.88,91200.0,30.8868,30.9186,30.8789,30.8868,91200.0
2014-11-26 11:20:00,38.89,38.94,38.85,38.93,111600.0,30.8947,30.9345,30.863,30.9265,111600.0
2014-11-26 11:30:00,38.93,38.99,38.93,38.98,76300.0,30.9265,30.9742,30.9265,30.9662,76300.0
2014-11-26 11:40:00,38.98,39.0,38.96,38.98,73900.0,30.9662,30.9821,30.9504,30.9662,73900.0
2014-11-26 11:50:00,38.98,39.01,38.97,38.98,64100.0,30.9662,30.9901,30.9583,30.9662,64100.0
2014-11-26 12:00:00,38.97,39.0,38.96,38.99,91200.0,30.9583,30.9821,30.9504,30.9742,91200.0
2014-11-26 12:10:00,38.99,38.99,38.95,38.98,45000.0,30.9742,30.9742,30.9424,30.9662,45000.0
2014-11-26 12:20:00,38.99,39.0,38.97,38.98,62700.0,30.9742,30.9821,30.9583,30.9662,62700.0
2014-11-26 12:30:00,38.98,39.0,38.98,38.98,36500.0,30.9662,30.9821,30.9662,30.9662,36500.0
2014-11-26 12:40:00,38.98,39.0,38.97,38.99,62200.0,30.9662,30.9821,30.9583,30.9742,62200.0
2014-11-26 12:50:00,38.99,39.0,38.98,39.0,53400.0,30.9742,30.9821,30.9662,30.9821,53400.0
2014-11-26 13:00:00,39.0,39.03,38.99,39.02,50300.0,30.9821,31.006,30.9742,30.998,50300.0
2014-11-26 13:10:00,39.02,39.04,39.01,39.02,56400.0,30.998,31.0139,30.9901,30.998,56400.0
2014-11-26 13:20:00,39.02,39.04,39.0,39.01,72700.0,30.998,31.0139,30.9821,30.9901,72700.0
2014-11-26 13:30:00,39.01,39.03,39.0,39.02,68100.0,30.9901,31.006,30.9821,30.998,68100.0
2014-11-26 13:40:00,39.02,39.05,39.02,39.04,64500.0,30.998,31.0219,30.998,31.0139,64500.0
2014-11-26 13:50:00,39.03,39.03,38.98,38.99,67800.0,31.006,31.006,30.9662,30.9742,67800.0
2014-11-26 14:00:00,38.99,39.01,38.95,38.95,55800.0,30.9742,30.9901,30.9424,30.9424,55800.0
2014-11-26 14:10:00,38.96,38.96,38.93,38.95,67500.0,30.9504,30.9504,30.9265,30.9424,67500.0
2014-11-26 14:20:00,38.95,38.97,38.94,38.94,62400.0,30.9424,30.9583,30.9345,30.9345,62400.0
2014-11-26 14:30:00,38.94,38.94,38.9,38.9,51000.0,30.9345,30.9345,30.9027,30.9027,51000.0
2014-11-26 14:40:00,38.9,38.96,38.9,38.96,79500.0,30.9027,30.9504,30.9027,30.9504,79500.0
2014-11-26 14:50:00,38.96,38.98,38.95,38.95,64600.0,30.9504,30.9662,30.9424,30.9424,64600.0
2014-11-26 15:00:00,38.95,38.98,38.93,38.97,93100.0,30.9424,30.9662,30.9265,30.9583,93100.0
2014-11-26 15:10:00,38.96,38.99,38.96,38.99,74100.0,30.9504,30.9742,30.9504,30.9742,74100.0
2014-11-26 15:20:00,38.99,39.0,38.96,38.97,71900.0,30.9742,30.9821,30.9504,30.9583,71900.0
2014-11-26 15:30:00,38.97,39.0,38.97,38.99,94200.0,30.9583,30.9821,30.9583,30.9742,94200.0
2014-11-26 15:40:00,39.0,39.01,38.97,38.98,142400.0,30.9821,30.9901,30.9583,30.9662,142400.0
2014-11-26 15:50:00,38.98,39.01,38.97,38.99,582500.0,30.9662,30.9901,30.9583,30.9742,582500.0
2014-11-28 09:30:00,39.42,39.42,39.1,39.31,415900.0,31.3158,31.3158,31.0616,31.2284,415900.0
2014-11-28 09:40:00,39.32,39.42,39.31,39.35,211300.0,31.2363,31.3158,31.2284,31.2602,211300.0
2014-11-28 09:50:00,39.35,39.42,39.33,39.38,155000.0,31.2602,31.3158,31.2443,31.284,155000.0
2014-11-28 10:00:00,39.37,39.37,39.28,39.29,252000.0,31.2761,31.2761,31.2046,31.2125,252000.0
2014-11-28 10:10:00,39.29,39.29,39.21,39.24,229500.0,31.2125,31.2125,31.149,31.1728,229500.0
2014-11-28 10:20:00,39.24,39.35,39.24,39.29,233200.0,31.1728,31.2602,31.1728,31.2125,233200.0
2014-11-28 10:30:00,39.29,39.32,39.28,39.3,199300.0,31.2125,31.2363,31.2046,31.2205,199300.0
2014-11-28 10:40:00,39.3,39.31,39.27,39.27,173800.0,31.2205,31.2284,31.1966,31.1966,173800.0
2014-11-28 10:50:00,39.27,39.3,39.25,39.27,153700.0,31.1966,31.2205,31.1807,31.1966,153700.0
2014-11-28 11:00:00,39.28,39.29,39.23,39.24,125500.0,31.2046,31.2125,31.1648,31.1728,125500.0
2014-11-28 11:10:00,39.25,39.25,39.22,39.23,201300.0,31.1807,31.1807,31.1569,31.1648,201300.0
2014-11-28 11:20:00,39.23,39.28,39.17,39.27,142500.0,31.1648,31.2046,31.1172,31.1966,142500.0
2014-11-28 11:30:00,39.27,39.29,39.23,39.24,106300.0,31.1966,31.2125,31.1648,31.1728,106300.0
2014-11-28 11:40:00,39.23,39.24,39.17,39.18,96200.0,31.1648,31.1728,31.1172,31.1251,96200.0
2014-11-28 11:50:00,39.19,39.19,39.16,39.16,227200.0,31.1331,31.1331,31.1092,31.1092,227200.0
2014-11-28 12:00:00,39.16,39.17,39.14,39.15,154900.0,31.1092,31.1172,31.0934,31.1013,154900.0
2014-11-28 12:10:00,39.15,39.16,39.13,39.14,149800.0,31.1013,31.1092,31.0854,31.0934,149800.0
2014-11-28 12:20:00,39.15,39.15,39.08,39.09,199000.0,31.1013,31.1013,31.0457,31.0536,199000.0
2014-11-28 12:30:00,39.09,39.1,39.08,39.1,158800.0,31.0536,31.0616,31.0457,31.0616,158800.0
2014-11-28 12:40:00,39.09,39.1,39.03,39.09,244500.0,31.0536,31.0616,31.006,31.0536,244500.0
2014-11-28 12:50:00,39.09,39.22,39.09,39.19,281300.0,31.0536,31.1569,31.0536,31.1331,281300.0
2014-12-01 09:30:00,39.2,39.27,38.98,39.05,335000.0,31.141,31.1966,30.9662,31.0219,335000.0
2014-12-01 09:40:00,39.05,39.12,38.98,39.03,407200.0,31.0219,31.0775,30.9662,31.006,407200.0
2014-12-01 09:50:00,39.03,39.11,38.89,38.89,319200.0,31.006,31.0695,30.8947,30.8947,319200.0
2014-12-01 10:00:00,38.89,39.03,38.86,38.99,185100.0,30.8947,31.006,30.8709,30.9742,185100.0
2014-12-01 10:10:00,38.99,39.01,38.96,39.0,253100.0,30.9742,30.9901,30.9504,30.9821,253100.0
2014-12-01 10:20:00,39.0,39.01,38.97,38.99,158000.0,30.9821,30.9901,30.9583,30.9742,158000.0
2014-12-01 10:30:00,39.0,39.01,38.96,38.99,130100.0,30.9821,30.9901,30.9504,30.9742,130100.0
2014-12-01 10:40:00,38.98,39.0,38.95,38.99,150300.0,30.9662,30.9821,30.9424,30.9742,150300.0
2014-12-01 10:50:00,38.99,38.99,38.9,38.94,233600.0,30.9742,30.9742,30.9027,30.9345,233600.0
2014-12-01 11:00:00,38.94,39.0,38.93,38.99,128600.0,30.9345,30.9821,30.9265,30.9742,128600.0
2014-12-01 11:10:00,38.98,39.0,38.95,38.96,117300.0,30.9662,30.9821,30.9424,30.9504,117300.0
2014-12-01 11:20:00,38.96,38.99,38.93,38.95,112400.0,30.9504,30.9742,30.9265,30.9424,112400.0
2014-12-01 11:30:00,38.95,39.0,38.94,39.0,157400.0,30.9424,30.9821,30.9345,30.9821,157400.0
2014-12-01 11:40:00,39.0,39.06,38.98,39.05,284600.0,30.9821,31.0298,30.9662,31.0219,284600.0
2014-12-01 11:50:00,39.05,39.06,38.97,38.98,74500.0,31.0219,31.0298,30.9583,30.9662,74500.0
2014-12-01 12:00:00,38.98,39.05,38.97,39.05,82900.0,30.9662,31.0219,30.9583,31.0219,82900.0
2014-12-01 12:10:00,39.04,39.05,39.02,39.04,112100.0,31.0139,31.0219,30.998,31.0139,112100.0
2014-12-01 12:20:00,39.03,39.05,39.03,39.05,95200.0,31.006,31.0219,31.006,31.0219,95200.0
2014-12-01 12:30:00,39.04,39.06,39.02,39.02,65400.0,31.0139,31.0298,30.998,30.998,65400.0
2014-12-01 12:40:00,39.02,39.05,39.01,39.02,82400.0,30.998,31.0219,30.9901,30.998,82400.0
2014-12-01 12:50:00,39.02,39.07,39.0,39.05,75800.0,30.998,31.0377,30.9821,31.0219,75800.0
2014-12-01 13:00:00,39.05,39.08,39.03,39.05,84900.0,31.0219,31.0457,31.006,31.0219,84900.0
2014-12-01 13:10:00,39.05,39.06,39.03,39.03,70200.0,31.0219,31.0298,31.006,31.006,70200.0
2014-12-01 13:20:00,39.03,39.04,39.01,39.02,83500.0,31.006,31.0139,30.9901,30.998,83500.0
2014-12-01 13:30:00,39.03,39.08,39.03,39.07,141400.0,31.006,31.0457,31.006,31.0377,141400.0
2014-12-01 13:40:00,39.07,39.08,39.04,39.05,69100.0,31.0377,31.0457,31.0139,31.0219,69100.0
2014-12-01 13:50:00,39.05,39.05,38.99,38.99,157500.0,31.0219,31.0219,30.9742,30.9742,157500.0
2014-12-01 14:00:00,38.99,39.0,38.95,38.96,98100.0,30.9742,30.9821,30.9424,30.9504,98100.0
2014-12-01 14:10:00,38.96,38.97,38.89,38.92,103700.0,30.9504,30.9583,30.8947,30.9186,103700.0
2014-12-01 14:20:00,38.91,38.93,38.85,38.88,112500.0,30.9106,30.9265,30.863,30.8868,112500.0
2014-12-01 14:30:00,38.89,38.95,38.84,38.94,219100.0,30.8947,30.9424,30.855,30.9345,219100.0
2014-12-01 14:40:00,38.93,38.94,38.89,38.91,163200.0,30.9265,30.9345,30.8947,30.9106,163200.0
2014-12-01 14:50:00,38.91,38.95,38.88,38.94,96000.0,30.9106,30.9424,30.8868,30.9345,96000.0
2014-12-01 15:00:00,38.94,38.98,38.93,38.97,176200.0,30.9345,30.9662,30.9265,30.9583,176200.0
2014-12-01 15:10:00,38.98,39.04,38.97,39.02,136900.0,30.9662,31.0139,30.9583,30.998,136900.0
2014-12-01 15:20:00,39.02,39.06,38.99,39.0,347700.0,30.998,31.0298,30.9742,30.9821,347700.0
2014-12-01 15:30:00,39.0,39.01,38.97,38.99,198900.0,30.9821,30.9901,30.9583,30.9742,198900.0
2014-12-01 15:40:00,38.99,39.01,38.97,38.98,280300.0,30.9742,30.9901,30.9583,30.9662,280300.0
2014-12-01 15:50:00,38.97,39.01,38.95,38.99,486000.0,30.9583,30.9901,30.9424,30.9742,486000.0
2014-12-02 09:30:00,38.69,38.95,38.69,38.85,358900.0,30.7359,30.9424,30.7359,30.863,358900.0
2014-12-02 09:40:00,38.85,38.89,38.82,38.84,207800.0,30.863,30.8947,30.8391,30.855,207800.0
2014-12-02 09:50:00,38.84,38.96,38.83,38.94,138700.0,30.855,30.9504,30.8471,30.9345,138700.0
2014-12-02 10:00:00,38.94,38.96,38.88,38.91,270200.0,30.9345,30.9504,30.8868,30.9106,270200.0
2014-12-02 10:10:00,38.91,38.96,38.85,38.94,192300.0,30.9106,30.9504,30.863,30.9345,192300.0
2014-12-02 10:20:00,38.94,38.96,38.86,38.88,145200.0,30.9345,30.9504,30.8709,30.8868,145200.0
2014-12-02 10:30:00,38.88,38.89,38.79,38.82,108400.0,30.8868,30.8947,30.8153,30.8391,108400.0
2014-12-02 10:40:00,38.82,38.88,38.82,38.83,105000.0,30.8391,30.8868,30.8391,30.8471,105000.0
2014-12-02 10:50:00,38.83,38.86,38.82,38.85,146300.0,30.8471,30.8709,30.8391,30.863,146300.0
2014-12-02 11:00:00,38.85,38.91,38.82,38.86,165400.0,30.863,30.9106,30.8391,30.8709,165400.0
2014-12-02 11:10:00,38.86,38.97,38.86,38.94,116900.0,30.8709,30.9583,30.8709,30.9345,116900.0
2014-12-02 11:20:00,38.94,38.97,38.9,38.96,191700.0,30.9345,30.9583,30.9027,30.9504,191700.0
2014-12-02 11:30:00,38.96,39.0,38.95,38.99,121600.0,30.9504,30.9821,30.9424,30.9742,121600.0
2014-12-02 11:40:00,38.99,39.01,38.95,38.99,141100.0,30.9742,30.9901,30.9424,30.9742,141100.0
2014-12-02 11:50:00,38.99,39.0,38.93,38.95,100900.0,30.9742,30.9821,30.9265,30.9424,100900.0
2014-12-02 12:00:00,38.96,38.99,38.93,38.96,74600.0,30.9504,30.9742,30.9265,30.9504,74600.0
2014-12-02 12:10:00,38.97,38.98,38.91,38.94,146200.0,30.9583,30.9662,30.9106,30.9345,146200.0
2014-12-02 12:20:00,38.94,38.97,38.93,38.96,117500.0,30.9345,30.9583,30.9265,30.9504,117500.0
2014-12-02 12:30:00,38.96,38.97,38.93,38.97,73600.0,30.9504,30.9583,30.9265,30.9583,73600.0
2014-12-02 12:40:00,38.96,38.99,38.95,38.98,65900.0,30.9504,30.9742,30.9424,30.9662,65900.0
2014-12-02 12:50:00,38.97,39.01,38.97,39.0,112300.0,30.9583,30.9901,30.9583,30.9821,112300.0
2014-12-02 13:00:00,39.0,39.01,38.98,39.0,106100.0,30.9821,30.9901,30.9662,30.9821,106100.0
2014-12-02 13:10:00,39.0,39.01,38.98,38.99,112600.0,30.9821,30.9901,30.9662,30.9742,112600.0
2014-12-02 13:20:00,38.98,39.01,38.95,39.0,73400.0,30.9662,30.9901,30.9424,30.9821,73400.0
2014-12-02 13:30:00,39.0,39.01,38.99,39.0,67400.0,30.9821,30.9901,30.9742,30.9821,67400.0
2014-12-02 13:40:00,39.0,39.06,39.0,39.05,101700.0,30.9821,31.0298,30.9821,31.0219,101700.0
2014-12-02 13:50:00,39.05,39.05,39.01,39.02,87200.0,31.0219,31.0219,30.9901,30.998,87200.0
2014-12-02 14:00:00,39.02,39.03,38.94,38.94,155700.0,30.998,31.006,30.9345,30.9345,155700.0
2014-12-02 14:10:00,38.93,38.95,38.88,38.95,129700.0,30.9265,30.9424,30.8868,30.9424,129700.0
2014-12-02 14:20:00,38.95,38.97,38.88,38.88,135400.0,30.9424,30.9583,30.8868,30.8868,135400.0
2014-12-02 14:30:00,38.89,38.92,38.87,38.9,87300.0,30.8947,30.9186,30.8789,30.9027,87300.0
2014-12-02 14:40:00,38.91,38.98,38.9,38.97,93200.0,30.9106,30.9662,30.9027,30.9583,93200.0
2014-12-02 14:50:00,38.97,39.01,38.94,38.95,126900.0,30.9583,30.9901,30.9345,30.9424,126900.0
2014-12-02 15:00:00,38.95,38.96,38.91,38.93,94900.0,30.9424,30.9504,30.9106,30.9265,94900.0
2014-12-02 15:10:00,38.93,38.95,38.92,38.93,82800.0,30.9265,30.9424,30.9186,30.9265,82800.0
2014-12-02 15:20:00,38.93,38.96,38.92,38.95,146100.0,30.9265,30.9504,30.9186,30.9424,146100.0
2014-12-02 15:30:00,38.94,38.98,38.94,38.96,158700.0,30.9345,30.9662,30.9345,30.9504,158700.0
2014-12-02 15:40:00,38.96,38.98,38.91,38.91,204700.0,30.9504,30.9662,30.9106,30.9106,204700.0
2014-12-02 15:50:00,38.92,38.92,38.86,38.9,505300.0,30.9186,30.9186,30.8709,30.9027,505300.0
2014-12-03 09:30:00,38.82,38.97,38.61,38.62,371900.0,30.8391,30.9583,30.6723,30.6803,371900.0
2014-12-03 09:40:00,38.63,38.68,38.34,38.4,781900.0,30.6882,30.7279,30.4578,30.5055,781900.0
2014-12-03 09:50:00,38.4,38.41,38.15,38.27,647300.0,30.5055,30.5134,30.3069,30.4022,647300.0
2014-12-03 10:00:00,38.26,38.52,38.26,38.52,339800.0,30.3943,30.6008,30.3943,30.6008,339800.0
2014-12-03 10:10:00,38.51,38.53,38.4,38.41,270100.0,30.5929,30.6088,30.5055,30.5134,270100.0
2014-12-03 10:20:00,38.42,38.57,38.39,38.46,239200.0,30.5214,30.6405,30.4975,30.5532,239200.0
2014-12-03 10:30:00,38.46,38.5,38.43,38.44,465200.0,30.5532,30.5849,30.5293,30.5373,465200.0
2014-12-03 10:40:00,38.45,38.48,38.38,38.44,255300.0,30.5452,30.569,30.4896,30.5373,255300.0
2014-12-03 10:50:00,38.44,38.46,38.44,38.44,176700.0,30.5373,30.5532,30.5373,30.5373,176700.0
2014-12-03 11:00:00,38.44,38.5,38.44,38.46,173500.0,30.5373,30.5849,30.5373,30.5532,173500.0
2014-12-03 11:10:00,38.46,38.47,38.39,38.43,181000.0,30.5532,30.5611,30.4975,30.5293,181000.0
2014-12-03 11:20:00,38.44,38.5,38.43,38.49,113500.0,30.5373,30.5849,30.5293,30.577,113500.0
2014-12-03 11:30:00,38.49,38.52,38.47,38.52,146300.0,30.577,30.6008,30.5611,30.6008,146300.0
2014-12-03 11:40:00,38.52,38.58,38.5,38.57,98100.0,30.6008,30.6485,30.5849,30.6405,98100.0
2014-12-03 11:50:00,38.57,38.58,38.51,38.55,94200.0,30.6405,30.6485,30.5929,30.6246,94200.0
2014-12-03 12:00:00,38.56,38.57,38.47,38.47,108300.0,30.6326,30.6405,30.5611,30.5611,108300.0
2014-12-03 12:10:00,38.47,38.58,38.46,38.57,75500.0,30.5611,30.6485,30.5532,30.6405,75500.0
2014-12-03 12:20:00,38.58,38.62,38.58,38.61,80300.0,30.6485,30.6803,30.6485,30.6723,80300.0
2014-12-03 12:30:00,38.61,38.65,38.59,38.61,73900.0,30.6723,30.7041,30.6564,30.6723,73900.0
2014-12-03 12:40:00,38.61,38.67,38.6,38.65,59000.0,30.6723,30.72,30.6644,30.7041,59000.0
2014-12-03 12:50:00,38.65,38.68,38.63,38.63,82500.0,30.7041,30.7279,30.6882,30.6882,82500.0
2014-12-03 13:00:00,38.64,38.68,38.63,38.64,64500.0,30.6961,30.7279,30.6882,30.6961,64500.0
2014-12-03 13:10:00,38.65,38.66,38.61,38.66,76500.0,30.7041,30.712,30.6723,30.712,76500.0
2014-12-03 13:20:00,38.66,38.66,38.61,38.65,60500.0,30.712,30.712,30.6723,30.7041,60500.0
2014-12-03 13:30:00,38.64,38.67,38.64,38.66,62000.0,30.6961,30.72,30.6961,30.712,62000.0
2014-12-03 13:40:00,38.66,38.67,38.59,38.59,83400.0,30.712,30.72,30.6564,30.6564,83400.0
2014-12-03 13:50:00,38.59,38.63,38.59,38.61,89200.0,30.6564,30.6882,30.6564,30.6723,89200.0
2014-12-03 14:00:00,38.62,38.63,38.53,38.54,353500.0,30.6803,30.6882,30.6088,30.6167,353500.0
2014-12-03 14:10:00,38.54,38.61,38.53,38.59,144300.0,30.6167,30.6723,30.6088,30.6564,144300.0
2014-12-03 14:20:00,38.6,38.7,38.6,38.67,147600.0,30.6644,30.7438,30.6644,30.72,147600.0
2014-12-03 14:30:00,38.67,38.68,38.62,38.64,169300.0,30.72,30.7279,30.6803,30.6961,169300.0
2014-12-03 14:40:00,38.64,38.66,38.58,38.59,111400.0,30.6961,30.712,30.6485,30.6564,111400.0
2014-12-03 14:50:00,38.58,38.61,38.58,38.6,111400.0,30.6485,30.6723,30.6485,30.6644,111400.0
2014-12-03 15:00:00,38.59,38.63,38.59,38.63,109900.0,30.6564,30.6882,30.6564,30.6882,109900.0
2014-12-03 15:10:00,38.63,38.69,38.62,38.69,157900.0,30.6882,30.7359,30.6803,30.7359,157900.0
2014-12-03 15:20:00,38.68,38.72,38.68,38.72,199000.0,30.7279,30.7597,30.7279,30.7597,199000.0
2014-12-03 15:30:00,38.72,38.73,38.71,38.73,227000.0,30.7597,30.7676,30.7518,30.7676,227000.0
2014-12-03 15:40:00,38.73,38.73,38.7,38.7,308600.0,30.7676,30.7676,30.7438,30.7438,308600.0
2014-12-03 15:50:00,38.71,38.72,38.62,38.68,973900.0,30.7518,30.7597,30.6803,30.7279,973900.0
2014-12-04 09:30:00,38.52,38.66,38.4,38.41,291200.0,30.6008,30.712,30.5055,30.5134,291200.0
2014-12-04 09:40:00,38.42,38.54,38.37,38.52,265700.0,30.5214,30.6167,30.4817,30.6008,265700.0
2014-12-04 09:50:00,38.52,38.52,38.39,38.46,147600.0,30.6008,30.6008,30.4975,30.5532,147600.0
2014-12-04 10:00:00,38.46,38.53,38.45,38.51,211000.0,30.5532,30.6088,30.5452,30.5929,211000.0
2014-12-04 10:10:00,38.51,38.58,38.5,38.55,145900.0,30.5929,30.6485,30.5849,30.6246,145900.0
2014-12-04 10:20:00,38.55,38.59,38.48,38.48,209300.0,30.6246,30.6564,30.569,30.569,209300.0
2014-12-04 10:30:00,38.48,38.48,38.36,38.38,88600.0,30.569,30.569,30.4737,30.4896,88600.0
2014-12-04 10:40:00,38.38,38.39,38.31,38.39,170600.0,30.4896,30.4975,30.434,30.4975,170600.0
2014-12-04 10:50:00,38.38,38.43,38.35,38.42,135700.0,30.4896,30.5293,30.4658,30.5214,135700.0
2014-12-04 11:00:00,38.42,38.49,38.39,38.48,144200.0,30.5214,30.577,30.4975,30.569,144200.0
2014-12-04 11:10:00,38.49,38.5,38.41,38.46,108100.0,30.577,30.5849,30.5134,30.5532,108100.0
2014-12-04 11:20:00,38.46,38.49,38.43,38.45,132700.0,30.5532,30.577,30.5293,30.5452,132700.0
2014-12-04 11:30:00,38.45,38.5,38.42,38.49,134600.0,30.5452,30.5849,30.5214,30.577,134600.0
2014-12-04 11:40:00,38.49,38.53,38.46,38.49,106100.0,30.577,30.6088,30.5532,30.577,106100.0
2014-12-04 11:50:00,38.48,38.48,38.43,38.46,184400.0,30.569,30.569,30.5293,30.5532,184400.0
2014-12-04 12:00:00,38.46,38.51,38.42,38.51,158800.0,30.5532,30.5929,30.5214,30.5929,158800.0
2014-12-04 12:10:00,38.5,38.53,38.49,38.51,129000.0,30.5849,30.6088,30.577,30.5929,129000.0
2014-12-04 12:20:00,38.51,38.52,38.49,38.51,84200.0,30.5929,30.6008,30.577,30.5929,84200.0
2014-12-04 12:30:00,38.51,38.57,38.5,38.54,173300.0,30.5929,30.6405,30.5849,30.6167,173300.0
2014-12-04 12:40:00,38.53,38.55,38.52,38.52,91100.0,30.6088,30.6246,30.6008,30.6008,91100.0
2014-12-04 12:50:00,38.53,38.53,38.48,38.5,88900.0,30.6088,30.6088,30.569,30.5849,88900.0
2014-12-04 13:00:00,38.5,38.51,38.47,38.49,114900.0,30.5849,30.5929,30.5611,30.577,114900.0
2014-12-04 13:10:00,38.49,38.51,38.47,38.49,63900.0,30.577,30.5929,30.5611,30.577,63900.0
2014-12-04 13:20:00,38.49,38.51,38.47,38.48,72400.0,30.577,30.5929,30.5611,30.569,72400.0
2014-12-04 13:30:00,38.49,38.49,38.42,38.42,63700.0,30.577,30.577,30.5214,30.5214,63700.0
2014-12-04 13:40:00,38.42,38.49,38.42,38.45,93800.0,30.5214,30.577,30.5214,30.5452,93800.0
2014-12-04 13:50:00,38.46,38.49,38.45,38.48,97800.0,30.5532,30.577,30.5452,30.569,97800.0
2014-12-04 14:00:00,38.48,38.55,38.47,38.54,162500.0,30.569,30.6246,30.5611,30.6167,162500.0
2014-12-04 14:10:00,38.54,38.55,38.52,38.52,119700.0,30.6167,30.6246,30.6008,30.6008,119700.0
2014-12-04 14:20:00,38.52,38.55,38.52,38.53,133500.0,30.6008,30.6246,30.6008,30.6088,133500.0
2014-12-04 14:30:00,38.53,38.54,38.46,38.5,99100.0,30.6088,30.6167,30.5532,30.5849,99100.0
2014-12-04 14:40:00,38.5,38.51,38.47,38.49,194100.0,30.5849,30.5929,30.5611,30.577,194100.0
2014-12-04 14:50:00,38.49,38.51,38.46,38.51,86700.0,30.577,30.5929,30.5532,30.5929,86700.0
2014-12-04 15:00:00,38.5,38.53,38.49,38.49,124300.0,30.5849,30.6088,30.577,30.577,124300.0
2014-12-04 15:10:00,38.5,38.5,38.48,38.5,155800.0,30.5849,30.5849,30.569,30.5849,155800.0
2014-12-04 15:20:00,38.5,38.5,38.41,38.44,171500.0,30.5849,30.5849,30.5134,30.5373,171500.0
2014-12-04 15:30:00,38.44,38.5,38.43,38.48,174800.0,30.5373,30.5849,30.5293,30.569,174800.0
2014-12-04 15:40:00,38.48,38.51,38.4,38.42,362200.0,30.569,30.5929,30.5055,30.5214,362200.0
2014-12-04 15:50:00,38.42,38.45,38.38,38.4,614100.0,30.5214,30.5452,30.4896,30.5055,614100.0
2014-12-05 09:30:00,38.54,38.57,38.27,38.33,486900.0,30.6167,30.6405,30.4022,30.4499,486900.0
2014-12-05 09:40:00,38.33,38.38,38.24,38.34,212700.0,30.4499,30.4896,30.3784,30.4578,212700.0
2014-12-05 09:50:00,38.35,38.51,38.34,38.44,168000.0,30.4658,30.5929,30.4578,30.5373,168000.0
2014-12-05 10:00:00,38.46,38.5,38.42,38.48,123700.0,30.5532,30.5849,30.5214,30.569,123700.0
2014-12-05 10:10:00,38.48,38.56,38.47,38.55,197400.0,30.569,30.6326,30.5611,30.6246,197400.0
2014-12-05 10:20:00,38.55,38.56,38.45,38.49,187500.0,30.6246,30.6326,30.5452,30.577,187500.0
2014-12-05 10:30:00,38.5,38.51,38.47,38.51,265600.0,30.5849,30.5929,30.5611,30.5929,265600.0
2014-12-05 10:40:00,38.51,38.59,38.49,38.55,247300.0,30.5929,30.6564,30.577,30.6246,247300.0
2014-12-05 10:50:00,38.55,38.59,38.54,38.57,123800.0,30.6246,30.6564,30.6167,30.6405,123800.0
2014-12-05 11:00:00,38.58,38.6,38.54,38.55,143200.0,30.6485,30.6644,30.6167,30.6246,143200.0
2014-12-05 11:10:00,38.55,38.57,38.53,38.57,134500.0,30.6246,30.6405,30.6088,30.6405,134500.0
2014-12-05 11:20:00,38.56,38.59,38.55,38.56,116000.0,30.6326,30.6564,30.6246,30.6326,116000.0
2014-12-05 11:30:00,38.56,38.57,38.54,38.57,82800.0,30.6326,30.6405,30.6167,30.6405,82800.0
2014-12-05 11:40:00,38.57,38.58,38.53,38.55,117000.0,30.6405,30.6485,30.6088,30.6246,117000.0
2014-12-05 11:50:00,38.55,38.59,38.55,38.56,110000.0,30.6246,30.6564,30.6246,30.6326,110000.0
2014-12-05 12:00:00,38.56,38.57,38.55,38.55,91300.0,30.6326,30.6405,30.6246,30.6246,91300.0
2014-12-05 12:10:00,38.55,38.58,38.55,38.55,89600.0,30.6246,30.6485,30.6246,30.6246,89600.0
2014-12-05 12:20:00,38.55,38.6,38.54,38.59,56600.0,30.6246,30.6644,30.6167,30.6564,56600.0
2014-12-05 12:30:00,38.59,38.59,38.56,38.58,89600.0,30.6564,30.6564,30.6326,30.6485,89600.0
2014-12-05 12:40:00,38.59,38.6,38.57,38.57,101800.0,30.6564,30.6644,30.6405,30.6405,101800.0
2014-12-05 12:50:00,38.58,38.59,38.57,38.58,52500.0,30.6485,30.6564,30.6405,30.6485,52500.0
2014-12-05 13:00:00,38.58,38.59,38.55,38.56,70800.0,30.6485,30.6564,30.6246,30.6326,70800.0
2014-12-05 13:10:00,38.57,38.59,38.53,38.56,74200.0,30.6405,30.6564,30.6088,30.6326,74200.0
2014-12-05 13:20:00,38.56,38.56,38.52,38.53,94800.0,30.6326,30.6326,30.6008,30.6088,94800.0
2014-12-05 13:30:00,38.53,38.54,38.5,38.52,58000.0,30.6088,30.6167,30.5849,30.6008,58000.0
2014-12-05 13:40:00,38.52,38.56,38.51,38.52,95600.0,30.6008,30.6326,30.5929,30.6008,95600.0
2014-12-05 13:50:00,38.52,38.54,38.51,38.52,130300.0,30.6008,30.6167,30.5929,30.6008,130300.0
2014-12-05 14:00:00,38.52,38.52,38.51,38.52,140600.0,30.6008,30.6008,30.5929,30.6008,140600.0
2014-12-05 14:10:00,38.52,38.52,38.5,38.52,172600.0,30.6008,30.6008,30.5849,30.6008,172600.0
2014-12-05 14:20:00,38.51,38.53,38.5,38.52,99900.0,30.5929,30.6088,30.5849,30.6008,99900.0
2014-12-05 14:30:00,38.52,38.54,38.5,38.54,163900.0,30.6008,30.6167,30.5849,30.6167,163900.0
2014-12-05 14:40:00,38.53,38.54,38.49,38.53,167100.0,30.6088,30.6167,30.577,30.6088,167100.0
2014-12-05 14:50:00,38.53,38.55,38.51,38.52,187500.0,30.6088,30.6246,30.5929,30.6008,187500.0
2014-12-05 15:00:00,38.52,38.54,38.48,38.52,178600.0,30.6008,30.6167,30.569,30.6008,178600.0
2014-12-05 15:10:00,38.51,38.54,38.51,38.54,117900.0,30.5929,30.6167,30.5929,30.6167,117900.0
2014-12-05 15:20:00,38.54,38.56,38.51,38.55,103600.0,30.6167,30.6326,30.5929,30.6246,103600.0
2014-12-05 15:30:00,38.55,38.57,38.51,38.52,175300.0,30.6246,30.6405,30.5929,30.6008,175300.0
2014-12-05 15:40:00,38.52,38.55,38.48,38.48,220500.0,30.6008,30.6246,30.569,30.569,220500.0
2014-12-05 15:50:00,38.49,38.53,38.48,38.5,751200.0,30.577,30.6088,30.569,30.5849,751200.0
2014-12-08 09:30:00,38.4,38.5,38.21,38.43,410500.0,30.5055,30.5849,30.3545,30.5293,410500.0
2014-12-08 09:40:00,38.43,38.45,38.4,38.44,189300.0,30.5293,30.5452,30.5055,30.5373,189300.0
2014-12-08 09:50:00,38.45,38.51,38.44,38.49,116400.0,30.5452,30.5929,30.5373,30.577,116400.0
2014-12-08 10:00:00,38.5,38.51,38.48,38.51,187100.0,30.5849,30.5929,30.569,30.5929,187100.0
2014-12-08 10:10:00,38.51,38.59,38.49,38.5,113500.0,30.5929,30.6564,30.577,30.5849,113500.0
2014-12-08 10:20:00,38.51,38.53,38.49,38.49,125100.0,30.5929,30.6088,30.577,30.577,125100.0
2014-12-08 10:30:00,38.48,38.5,38.45,38.5,132900.0,30.569,30.5849,30.5452,30.5849,132900.0
2014-12-08 10:40:00,38.5,38.51,38.46,38.46,121500.0,30.5849,30.5929,30.5532,30.5532,121500.0
2014-12-08 10:50:00,38.46,38.5,38.45,38.49,81800.0,30.5532,30.5849,30.5452,30.577,81800.0
2014-12-08 11:00:00,38.5,38.51,38.46,38.49,85100.0,30.5849,30.5929,30.5532,30.577,85100.0
2014-12-08 11:10:00,38.5,38.51,38.47,38.49,164600.0,30.5849,30.5929,30.5611,30.577,164600.0
2014-12-08 11:20:00,38.5,38.51,38.48,38.48,129600.0,30.5849,30.5929,30.569,30.569,129600.0
2014-12-08 11:30:00,38.49,38.51,38.47,38.5,128600.0,30.577,30.5929,30.5611,30.5849,128600.0
2014-12-08 11:40:00,38.5,38.51,38.44,38.45,195100.0,30.5849,30.5929,30.5373,30.5452,195100.0
2014-12-08 11:50:00,38.45,38.51,38.43,38.48,184200.0,30.5452,30.5929,30.5293,30.569,184200.0
2014-12-08 12:00:00,38.48,38.51,38.48,38.51,144600.0,30.569,30.5929,30.569,30.5929,144600.0
2014-12-08 12:10:00,38.5,38.5,38.35,38.37,115600.0,30.5849,30.5849,30.4658,30.4817,115600.0
2014-12-08 12:20:00,38.37,38.38,38.31,38.33,97100.0,30.4817,30.4896,30.434,30.4499,97100.0
2014-12-08 12:30:00,38.32,38.35,38.31,38.34,100600.0,30.4419,30.4658,30.434,30.4578,100600.0
2014-12-08 12:40:00,38.34,38.38,38.32,38.38,174800.0,30.4578,30.4896,30.4419,30.4896,174800.0
2014-12-08 12:50:00,38.37,38.39,38.34,38.37,40100.0,30.4817,30.4975,30.4578,30.4817,40100.0
2014-12-08 13:00:00,38.37,38.4,38.36,38.4,64500.0,30.4817,30.5055,30.4737,30.5055,64500.0
2014-12-08 13:10:00,38.39,38.4,38.34,38.36,170900.0,30.4975,30.5055,30.4578,30.4737,170900.0
2014-12-08 13:20:00,38.36,38.37,38.31,38.35,123800.0,30.4737,30.4817,30.434,30.4658,123800.0
2014-12-08 13:30:00,38.35,38.35,38.2,38.22,106000.0,30.4658,30.4658,30.3466,30.3625,106000.0
2014-12-08 13:40:00,38.21,38.26,38.17,38.26,67200.0,30.3545,30.3943,30.3228,30.3943,67200.0
2014-12-08 13:50:00,38.26,38.27,38.19,38.23,92300.0,30.3943,30.4022,30.3387,30.3704,92300.0
2014-12-08 14:00:00,38.23,38.25,38.18,38.22,102400.0,30.3704,30.3863,30.3307,30.3625,102400.0
2014-12-08 14:10:00,38.22,38.24,38.16,38.22,75900.0,30.3625,30.3784,30.3148,30.3625,75900.0
2014-12-08 14:20:00,38.23,38.3,38.2,38.29,55600.0,30.3704,30.426,30.3466,30.4181,55600.0
2014-12-08 14:30:00,38.29,38.32,38.29,38.29,58600.0,30.4181,30.4419,30.4181,30.4181,58600.0
2014-12-08 14:40:00,38.29,38.35,38.29,38.31,338500.0,30.4181,30.4658,30.4181,30.434,338500.0
2014-12-08 14:50:00,38.3,38.36,38.29,38.34,518100.0,30.426,30.4737,30.4181,30.4578,518100.0
2014-12-08 15:00:00,38.34,38.34,38.26,38.28,281200.0,30.4578,30.4578,30.3943,30.4102,281200.0
2014-12-08 15:10:00,38.27,38.31,38.26,38.3,217500.0,30.4022,30.434,30.3943,30.426,217500.0
2014-12-08 15:20:00,38.31,38.36,38.3,38.33,138700.0,30.434,30.4737,30.426,30.4499,138700.0
2014-12-08 15:30:00,38.34,38.36,38.3,38.33,231600.0,30.4578,30.4737,30.426,30.4499,231600.0
2014-12-08 15:40:00,38.33,38.34,38.26,38.27,160700.0,30.4499,30.4578,30.3943,30.4022,160700.0
2014-12-08 15:50:00,38.26,38.3,38.23,38.25,735000.0,30.3943,30.426,30.3704,30.3863,735000.0
2014-12-09 09:30:00,38.04,38.34,37.89,38.31,723200.0,30.2195,30.4578,30.1003,30.434,723200.0
2014-12-09 09:40:00,38.31,38.36,38.16,38.22,653300.0,30.434,30.4737,30.3148,30.3625,653300.0
2014-12-09 09:50:00,38.22,38.36,38.22,38.36,106000.0,30.3625,30.4737,30.3625,30.4737,106000.0
2014-12-09 10:00:00,38.36,38.38,38.24,38.25,95200.0,30.4737,30.4896,30.3784,30.3863,95200.0
2014-12-09 10:10:00,38.26,38.27,38.15,38.19,138200.0,30.3943,30.4022,30.3069,30.3387,138200.0
2014-12-09 10:20:00,38.19,38.21,38.11,38.17,299100.0,30.3387,30.3545,30.2751,30.3228,299100.0
2014-12-09 10:30:00,38.16,38.17,38.01,38.06,154600.0,30.3148,30.3228,30.1957,30.2354,154600.0
2014-12-09 10:40:00,38.06,38.14,38.05,38.14,80300.0,30.2354,30.2989,30.2274,30.2989,80300.0
2014-12-09 10:50:00,38.14,38.24,38.13,38.21,82300.0,30.2989,30.3784,30.291,30.3545,82300.0
2014-12-09 11:00:00,38.22,38.24,38.16,38.16,71500.0,30.3625,30.3784,30.3148,30.3148,71500.0
2014-12-09 11:10:00,38.16,38.24,38.14,38.23,81200.0,30.3148,30.3784,30.2989,30.3704,81200.0
2014-12-09 11:20:00,38.23,38.29,38.22,38.27,109800.0,30.3704,30.4181,30.3625,30.4022,109800.0
2014-12-09 11:30:00,38.28,38.3,38.25,38.3,97600.0,30.4102,30.426,30.3863,30.426,97600.0
2014-12-09 11:40:00,38.3,38.33,38.26,38.33,123800.0,30.426,30.4499,30.3943,30.4499,123800.0
2014-12-09 11:50:00,38.33,38.42,38.31,38.39,93800.0,30.4499,30.5214,30.434,30.4975,93800.0
2014-12-09 12:00:00,38.39,38.43,38.34,38.4,80600.0,30.4975,30.5293,30.4578,30.5055,80600.0
2014-12-09 12:10:00,38.4,38.42,38.34,38.36,152000.0,30.5055,30.5214,30.4578,30.4737,152000.0
2014-12-09 12:20:00,38.37,38.41,38.33,38.4,37700.0,30.4817,30.5134,30.4499,30.5055,37700.0
2014-12-09 12:30:00,38.4,38.46,38.37,38.46,52200.0,30.5055,30.5532,30.4817,30.5532,52200.0
2014-12-09 12:40:00,38.47,38.48,38.43,38.46,67900.0,30.5611,30.569,30.5293,30.5532,67900.0
2014-12-09 12:50:00,38.45,38.5,38.45,38.47,56800.0,30.5452,30.5849,30.5452,30.5611,56800.0
2014-12-09 13:00:00,38.47,38.5,38.45,38.49,57700.0,30.5611,30.5849,30.5452,30.577,57700.0
2014-12-09 13:10:00,38.5,38.53,38.46,38.52,103400.0,30.5849,30.6088,30.5532,30.6008,103400.0
2014-12-09 13:20:00,38.53,38.6,38.52,38.59,122400.0,30.6088,30.6644,30.6008,30.6564,122400.0
2014-12-09 13:30:00,38.58,38.64,38.57,38.64,113100.0,30.6485,30.6961,30.6405,30.6961,113100.0
2014-12-09 13:40:00,38.64,38.65,38.56,38.56,80700.0,30.6961,30.7041,30.6326,30.6326,80700.0
2014-12-09 13:50:00,38.57,38.6,38.53,38.58,111400.0,30.6405,30.6644,30.6088,30.6485,111400.0
2014-12-09 14:00:00,38.58,38.69,38.58,38.68,154600.0,30.6485,30.7359,30.6485,30.7279,154600.0
2014-12-09 14:10:00,38.68,38.69,38.58,38.58,90100.0,30.7279,30.7359,30.6485,30.6485,90100.0
2014-12-09 14:20:00,38.59,38.62,38.58,38.61,67400.0,30.6564,30.6803,30.6485,30.6723,67400.0
2014-12-09 14:30:00,38.6,38.61,38.53,38.55,60900.0,30.6644,30.6723,30.6088,30.6246,60900.0
2014-12-09 14:40:00,38.55,38.6,38.53,38.57,69900.0,30.6246,30.6644,30.6088,30.6405,69900.0
2014-12-09 14:50:00,38.58,38.58,38.52,38.56,76000.0,30.6485,30.6485,30.6008,30.6326,76000.0
2014-12-09 15:00:00,38.57,38.63,38.57,38.59,96700.0,30.6405,30.6882,30.6405,30.6564,96700.0
2014-12-09 15:10:00,38.59,38.6,38.54,38.57,97600.0,30.6564,30.6644,30.6167,30.6405,97600.0
2014-12-09 15:20:00,38.57,38.58,38.54,38.56,123700.0,30.6405,30.6485,30.6167,30.6326,123700.0
2014-12-09 15:30:00,38.56,38.56,38.5,38.53,146800.0,30.6326,30.6326,30.5849,30.6088,146800.0
2014-12-09 15:40:00,38.54,38.61,38.53,38.61,139800.0,30.6167,30.6723,30.6088,30.6723,139800.0
2014-12-09 15:50:00,38.61,38.61,38.56,38.56,416400.0,30.6723,30.6723,30.6326,30.6326,416400.0
2014-12-10 09:30:00,38.4,38.64,38.4,38.62,287700.0,30.5055,30.6961,30.5055,30.6803,287700.0
2014-12-10 09:40:00,38.62,38.63,38.51,38.52,157100.0,30.6803,30.6882,30.5929,30.6008,157100.0
2014-12-10 09:50:00,38.52,38.58,38.51,38.57,215400.0,30.6008,30.6485,30.5929,30.6405,215400.0
2014-12-10 10:00:00,38.57,38.62,38.53,38.59,125400.0,30.6405,30.6803,30.6088,30.6564,125400.0
2014-12-10 10:10:00,38.6,38.62,38.57,38.59,275200.0,30.6644,30.6803,30.6405,30.6564,275200.0
2014-12-10 10:20:00,38.59,38.64,38.56,38.58,136400.0,30.6564,30.6961,30.6326,30.6485,136400.0
2014-12-10 10:30:00,38.58,38.58,38.45,38.48,109000.0,30.6485,30.6485,30.5452,30.569,109000.0
2014-12-10 10:40:00,38.48,38.51,38.48,38.48,55800.0,30.569,30.5929,30.569,30.569,55800.0
2014-12-10 10:50:00,38.48,38.54,38.47,38.5,76200.0,30.569,30.6167,30.5611,30.5849,76200.0
2014-12-10 11:00:00,38.51,38.57,38.51,38.55,36000.0,30.5929,30.6405,30.5929,30.6246,36000.0
2014-12-10 11:10:00,38.55,38.61,38.51,38.52,92400.0,30.6246,30.6723,30.5929,30.6008,92400.0
2014-12-10 11:20:00,38.51,38.54,38.49,38.49,63000.0,30.5929,30.6167,30.577,30.577,63000.0
2014-12-10 11:30:00,38.49,38.5,38.43,38.48,60900.0,30.577,30.5849,30.5293,30.569,60900.0
2014-12-10 11:40:00,38.48,38.51,38.44,38.51,41900.0,30.569,30.5929,30.5373,30.5929,41900.0
2014-12-10 11:50:00,38.51,38.59,38.51,38.58,50800.0,30.5929,30.6564,30.5929,30.6485,50800.0
2014-12-10 12:00:00,38.58,38.61,38.56,38.58,54600.0,30.6485,30.6723,30.6326,30.6485,54600.0
2014-12-10 12:10:00,38.58,38.58,38.51,38.51,58600.0,30.6485,30.6485,30.5929,30.5929,58600.0
2014-12-10 12:20:00,38.51,38.58,38.51,38.56,53000.0,30.5929,30.6485,30.5929,30.6326,53000.0
2014-12-10 12:30:00,38.55,38.57,38.51,38.54,69200.0,30.6246,30.6405,30.5929,30.6167,69200.0
2014-12-10 12:40:00,38.55,38.59,38.53,38.59,35500.0,30.6246,30.6564,30.6088,30.6564,35500.0
2014-12-10 12:50:00,38.58,38.61,38.58,38.6,76700.0,30.6485,30.6723,30.6485,30.6644,76700.0
2014-12-10 13:00:00,38.61,38.62,38.55,38.58,118500.0,30.6723,30.6803,30.6246,30.6485,118500.0
2014-12-10 13:10:00,38.59,38.61,38.54,38.54,64700.0,30.6564,30.6723,30.6167,30.6167,64700.0
2014-12-10 13:20:00,38.54,38.55,38.52,38.54,30600.0,30.6167,30.6246,30.6008,30.6167,30600.0
2014-12-10 13:30:00,38.54,38.55,38.47,38.47,56900.0,30.6167,30.6246,30.5611,30.5611,56900.0
2014-12-10 13:40:00,38.48,38.48,38.31,38.32,100200.0,30.569,30.569,30.434,30.4419,100200.0
2014-12-10 13:50:00,38.32,38.35,38.28,38.29,109200.0,30.4419,30.4658,30.4102,30.4181,109200.0
2014-12-10 14:00:00,38.28,38.34,38.24,38.32,96100.0,30.4102,30.4578,30.3784,30.4419,96100.0
2014-12-10 14:10:00,38.32,38.33,38.27,38.29,98700.0,30.4419,30.4499,30.4022,30.4181,98700.0
2014-12-10 14:20:00,38.28,38.29,38.16,38.2,138500.0,30.4102,30.4181,30.3148,30.3466,138500.0
2014-12-10 14:30:00,38.2,38.21,38.12,38.13,112500.0,30.3466,30.3545,30.2831,30.291,112500.0
2014-12-10 14:40:00,38.13,38.21,38.11,38.18,136800.0,30.291,30.3545,30.2751,30.3307,136800.0
2014-12-10 14:50:00,38.18,38.18,38.08,38.08,111500.0,30.3307,30.3307,30.2513,30.2513,111500.0
2014-12-10 15:00:00,38.08,38.16,38.07,38.16,147900.0,30.2513,30.3148,30.2433,30.3148,147900.0
2014-12-10 15:10:00,38.16,38.26,38.14,38.25,175000.0,30.3148,30.3943,30.2989,30.3863,175000.0
2014-12-10 15:20:00,38.24,38.28,38.22,38.25,107200.0,30.3784,30.4102,30.3625,30.3863,107200.0
2014-12-10 15:30:00,38.25,38.3,38.21,38.23,131600.0,30.3863,30.426,30.3545,30.3704,131600.0
2014-12-10 15:40:00,38.22,38.24,38.06,38.08,245200.0,30.3625,30.3784,30.2354,30.2513,245200.0
2014-12-10 15:50:00,38.08,38.14,38.05,38.11,615500.0,30.2513,30.2989,30.2274,30.2751,615500.0
2014-12-11 09:30:00,38.54,38.54,38.11,38.27,242000.0,30.6167,30.6167,30.2751,30.4022,242000.0
2014-12-11 09:40:00,38.27,38.33,38.25,38.32,117300.0,30.4022,30.4499,30.3863,30.4419,117300.0
2014-12-11 09:50:00,38.32,38.36,38.26,38.27,147500.0,30.4419,30.4737,30.3943,30.4022,147500.0
2014-12-11 10:00:00,38.28,38.31,38.24,38.29,93000.0,30.4102,30.434,30.3784,30.4181,93000.0
2014-12-11 10:10:00,38.29,38.31,38.26,38.29,176700.0,30.4181,30.434,30.3943,30.4181,176700.0
2014-12-11 10:20:00,38.29,38.37,38.27,38.34,129300.0,30.4181,30.4817,30.4022,30.4578,129300.0
2014-12-11 10:30:00,38.34,38.35,38.28,38.33,171600.0,30.4578,30.4658,30.4102,30.4499,171600.0
2014-12-11 10:40:00,38.33,38.33,38.24,38.27,157200.0,30.4499,30.4499,30.3784,30.4022,157200.0
2014-12-11 10:50:00,38.27,38.32,38.26,38.32,164000.0,30.4022,30.4419,30.3943,30.4419,164000.0
2014-12-11 11:00:00,38.32,38.35,38.3,38.33,85400.0,30.4419,30.4658,30.426,30.4499,85400.0
2014-12-11 11:10:00,38.33,38.39,38.29,38.39,81300.0,30.4499,30.4975,30.4181,30.4975,81300.0
2014-12-11 11:20:00,38.38,38.45,38.37,38.42,77500.0,30.4896,30.5452,30.4817,30.5214,77500.0
2014-12-11 11:30:00,38.43,38.45,38.4,38.43,74600.0,30.5293,30.5452,30.5055,30.5293,74600.0
2014-12-11 11:40:00,38.43,38.49,38.42,38.47,51000.0,30.5293,30.577,30.5214,30.5611,51000.0
2014-12-11 11:50:00,38.47,38.49,38.43,38.47,58400.0,30.5611,30.577,30.5293,30.5611,58400.0
2014-12-11 12:00:00,38.46,38.48,38.42,38.45,60900.0,30.5532,30.569,30.5214,30.5452,60900.0
2014-12-11 12:10:00,38.44,38.45,38.39,38.44,82200.0,30.5373,30.5452,30.4975,30.5373,82200.0
2014-12-11 12:20:00,38.43,38.43,38.38,38.41,41700.0,30.5293,30.5293,30.4896,30.5134,41700.0
2014-12-11 12:30:00,38.4,38.41,38.38,38.4,54600.0,30.5055,30.5134,30.4896,30.5055,54600.0
2014-12-11 12:40:00,38.4,38.45,38.39,38.43,54100.0,30.5055,30.5452,30.4975,30.5293,54100.0
2014-12-11 12:50:00,38.42,38.43,38.37,38.38,84900.0,30.5214,30.5293,30.4817,30.4896,84900.0
2014-12-11 13:00:00,38.38,38.39,38.32,38.33,64100.0,30.4896,30.4975,30.4419,30.4499,64100.0
2014-12-11 13:10:00,38.32,38.35,38.28,38.32,71300.0,30.4419,30.4658,30.4102,30.4419,71300.0
2014-12-11 13:20:00,38.31,38.33,38.29,38.32,44400.0,30.434,30.4499,30.4181,30.4419,44400.0
2014-12-11 13:30:00,38.32,38.38,38.31,38.38,55700.0,30.4419,30.4896,30.434,30.4896,55700.0
2014-12-11 13:40:00,38.38,38.44,38.37,38.42,97400.0,30.4896,30.5373,30.4817,30.5214,97400.0
2014-12-11 13:50:00,38.42,38.45,38.35,38.37,67000.0,30.5214,30.5452,30.4658,30.4817,67000.0
2014-12-11 14:00:00,38.35,38.36,38.29,38.31,72900.0,30.4658,30.4737,30.4181,30.434,72900.0
2014-12-11 14:10:00,38.31,38.33,38.28,38.32,77700.0,30.434,30.4499,30.4102,30.4419,77700.0
2014-12-11 14:20:00,38.31,38.32,38.2,38.21,172800.0,30.434,30.4419,30.3466,30.3545,172800.0
2014-12-11 14:30:00,38.22,38.25,38.18,38.25,67200.0,30.3625,30.3863,30.3307,30.3863,67200.0
2014-12-11 14:40:00,38.26,38.29,38.15,38.17,86400.0,30.3943,30.4181,30.3069,30.3228,86400.0
2014-12-11 14:50:00,38.16,38.2,38.14,38.15,79000.0,30.3148,30.3466,30.2989,30.3069,79000.0
2014-12-11 15:00:00,38.16,38.28,38.15,38.24,98300.0,30.3148,30.4102,30.3069,30.3784,98300.0
2014-12-11 15:10:00,38.25,38.35,38.24,38.32,94100.0,30.3863,30.4658,30.3784,30.4419,94100.0
2014-12-11 15:20:00,38.33,38.37,38.31,38.35,114800.0,30.4499,30.4817,30.434,30.4658,114800.0
2014-12-11 15:30:00,38.35,38.38,38.26,38.27,115800.0,30.4658,30.4896,30.3943,30.4022,115800.0
2014-12-11 15:40:00,38.27,38.32,38.15,38.17,205400.0,30.4022,30.4419,30.3069,30.3228,205400.0
2014-12-11 15:50:00,38.16,38.17,38.06,38.14,542300.0,30.3148,30.3228,30.2354,30.2989,542300.0
2014-12-12 09:30:00,37.71,38.0,37.71,37.8,389200.0,29.9573,30.1877,29.9573,30.0288,389200.0
2014-12-12 09:40:00,37.81,37.88,37.77,37.78,112100.0,30.0368,30.0924,30.005,30.0129,112100.0
2014-12-12 09:50:00,37.78,37.97,37.78,37.95,101200.0,30.0129,30.1639,30.0129,30.148,101200.0
2014-12-12 10:00:00,37.96,38.0,37.77,37.78,217600.0,30.1559,30.1877,30.005,30.0129,217600.0
2014-12-12 10:10:00,37.79,37.8,37.6,37.64,160300.0,30.0209,30.0288,29.87,29.9017,160300.0
2014-12-12 10:20:00,37.65,37.73,37.59,37.73,209100.0,29.9097,29.9732,29.862,29.9732,209100.0
2014-12-12 10:30:00,37.73,37.77,37.68,37.68,130300.0,29.9732,30.005,29.9335,29.9335,130300.0
2014-12-12 10:40:00,37.69,37.71,37.64,37.7,106700.0,29.9415,29.9573,29.9017,29.9494,106700.0
2014-12-12 10:50:00,37.69,37.7,37.56,37.57,90700.0,29.9415,29.9494,29.8382,29.8461,90700.0
2014-12-12 11:00:00,37.58,37.64,37.5,37.6,187700.0,29.8541,29.9017,29.7905,29.87,187700.0
2014-12-12 11:10:00,37.6,37.61,37.47,37.47,150200.0,29.87,29.8779,29.7667,29.7667,150200.0
2014-12-12 11:20:00,37.47,37.53,37.41,37.41,157700.0,29.7667,29.8143,29.719,29.719,157700.0
2014-12-12 11:30:00,37.42,37.5,37.41,37.47,121800.0,29.727,29.7905,29.719,29.7667,121800.0
2014-12-12 11:40:00,37.47,37.53,37.44,37.48,70400.0,29.7667,29.8143,29.7428,29.7746,70400.0
2014-12-12 11:50:00,37.47,37.52,37.37,37.41,305000.0,29.7667,29.8064,29.6872,29.719,305000.0
2014-12-12 12:00:00,37.41,37.53,37.4,37.48,116000.0,29.719,29.8143,29.7111,29.7746,116000.0
2014-12-12 12:10:00,37.48,37.53,37.45,37.52,95600.0,29.7746,29.8143,29.7508,29.8064,95600.0
2014-12-12 12:20:00,37.52,37.56,37.48,37.55,118200.0,29.8064,29.8382,29.7746,29.8302,118200.0
2014-12-12 12:30:00,37.55,37.58,37.52,37.53,68900.0,29.8302,29.8541,29.8064,29.8143,68900.0
2014-12-12 12:40:00,37.52,37.54,37.45,37.54,58800.0,29.8064,29.8223,29.7508,29.8223,58800.0
2014-12-12 12:50:00,37.54,37.55,37.46,37.47,51200.0,29.8223,29.8302,29.7587,29.7667,51200.0
2014-12-12 13:00:00,37.47,37.53,37.41,37.52,95000.0,29.7667,29.8143,29.719,29.8064,95000.0
2014-12-12 13:10:00,37.51,37.6,37.5,37.59,108900.0,29.7985,29.87,29.7905,29.862,108900.0
2014-12-12 13:20:00,37.59,37.66,37.57,37.61,79600.0,29.862,29.9176,29.8461,29.8779,79600.0
2014-12-12 13:30:00,37.62,37.63,37.51,37.53,122900.0,29.8858,29.8938,29.7985,29.8143,122900.0
2014-12-12 13:40:00,37.53,37.59,37.49,37.58,99600.0,29.8143,29.862,29.7826,29.8541,99600.0
2014-12-12 13:50:00,37.58,37.64,37.58,37.61,117200.0,29.8541,29.9017,29.8541,29.8779,117200.0
2014-12-12 14:00:00,37.61,37.62,37.56,37.6,43600.0,29.8779,29.8858,29.8382,29.87,43600.0
2014-12-12 14:10:00,37.59,37.6,37.55,37.56,60000.0,29.862,29.87,29.8302,29.8382,60000.0
2014-12-12 14:20:00,37.56,37.6,37.52,37.53,58000.0,29.8382,29.87,29.8064,29.8143,58000.0
2014-12-12 14:30:00,37.52,37.57,37.49,37.52,104500.0,29.8064,29.8461,29.7826,29.8064,104500.0
2014-12-12 14:40:00,37.51,37.56,37.51,37.55,65100.0,29.7985,29.8382,29.7985,29.8302,65100.0
2014-12-12 14:50:00,37.56,37.6,37.53,37.59,124200.0,29.8382,29.87,29.8143,29.862,124200.0
2014-12-12 15:00:00,37.59,37.61,37.55,37.58,70700.0,29.862,29.8779,29.8302,29.8541,70700.0
2014-12-12 15:10:00,37.57,37.6,37.54,37.57,89100.0,29.8461,29.87,29.8223,29.8461,89100.0
2014-12-12 15:20:00,37.58,37.6,37.54,37.57,131900.0,29.8541,29.87,29.8223,29.8461,131900.0
2014-12-12 15:30:00,37.57,37.57,37.37,37.41,200500.0,29.8461,29.8461,29.6872,29.719,200500.0
2014-12-12 15:40:00,37.4,37.42,37.32,37.34,244300.0,29.7111,29.727,29.6475,29.6634,244300.0
2014-12-12 15:50:00,37.33,37.34,37.23,37.23,837300.0,29.6555,29.6634,29.576,29.576,837300.0
2014-12-15 09:30:00,37.44,37.44,37.17,37.17,276100.0,29.7428,29.7428,29.5284,29.5284,276100.0
2014-12-15 09:40:00,37.17,37.22,37.11,37.13,166500.0,29.5284,29.5681,29.4807,29.4966,166500.0
2014-12-15 09:50:00,37.13,37.14,37.06,37.09,192200.0,29.4966,29.5045,29.441,29.4648,192200.0
2014-12-15 10:00:00,37.08,37.2,37.07,37.12,234800.0,29.4569,29.5522,29.4489,29.4886,234800.0
2014-12-15 10:10:00,37.12,37.16,37.07,37.12,126300.0,29.4886,29.5204,29.4489,29.4886,126300.0
2014-12-15 10:20:00,37.13,37.13,37.03,37.09,126300.0,29.4966,29.4966,29.4171,29.4648,126300.0
2014-12-15 10:30:00,37.09,37.16,37.08,37.12,77400.0,29.4648,29.5204,29.4569,29.4886,77400.0
2014-12-15 10:40:00,37.13,37.14,37.01,37.02,89800.0,29.4966,29.5045,29.4013,29.4092,89800.0
2014-12-15 10:50:00,37.02,37.14,36.98,37.0,173500.0,29.4092,29.5045,29.3774,29.3933,173500.0
2014-12-15 11:00:00,36.99,36.99,36.83,36.89,128900.0,29.3854,29.3854,29.2583,29.3059,128900.0
2014-12-15 11:10:00,36.89,36.91,36.78,36.79,154400.0,29.3059,29.3218,29.2185,29.2265,154400.0
2014-12-15 11:20:00,36.79,36.82,36.65,36.7,247000.0,29.2265,29.2503,29.1153,29.155,247000.0
2014-12-15 11:30:00,36.7,36.75,36.66,36.66,338900.0,29.155,29.1947,29.1232,29.1232,338900.0
2014-12-15 11:40:00,36.66,36.7,36.57,36.66,291600.0,29.1232,29.155,29.0517,29.1232,291600.0
2014-12-15 11:50:00,36.66,36.7,36.56,36.6,324500.0,29.1232,29.155,29.0438,29.0755,324500.0
2014-12-15 12:00:00,36.59,36.75,36.59,36.7,136000.0,29.0676,29.1947,29.0676,29.155,136000.0
2014-12-15 12:10:00,36.69,36.73,36.63,36.64,208700.0,29.147,29.1788,29.0994,29.1073,208700.0
2014-12-15 12:20:00,36.64,36.76,36.64,36.73,139300.0,29.1073,29.2026,29.1073,29.1788,139300.0
2014-12-15 12:30:00,36.73,36.8,36.62,36.8,171500.0,29.1788,29.2344,29.0914,29.2344,171500.0
2014-12-15 12:40:00,36.8,36.83,36.76,36.81,107900.0,29.2344,29.2583,29.2026,29.2424,107900.0
2014-12-15 12:50:00,36.81,36.9,36.8,36.87,85300.0,29.2424,29.3139,29.2344,29.29,85300.0
2014-12-15 13:00:00,36.86,36.87,36.77,36.78,85200.0,29.2821,29.29,29.2106,29.2185,85200.0
2014-12-15 13:10:00,36.78,36.79,36.67,36.69,67800.0,29.2185,29.2265,29.1312,29.147,67800.0
2014-12-15 13:20:00,36.7,36.8,36.7,36.72,89000.0,29.155,29.2344,29.155,29.1709,89000.0
2014-12-15 13:30:00,36.71,36.77,36.68,36.74,86000.0,29.1629,29.2106,29.1391,29.1868,86000.0
2014-12-15 13:40:00,36.73,36.79,36.7,36.71,99000.0,29.1788,29.2265,29.155,29.1629,99000.0
2014-12-15 13:50:00,36.7,36.77,36.68,36.74,86700.0,29.155,29.2106,29.1391,29.1868,86700.0
2014-12-15 14:00:00,36.73,36.76,36.68,36.72,103500.0,29.1788,29.2026,29.1391,29.1709,103500.0
2014-12-15 14:10:00,36.72,36.75,36.7,36.74,107200.0,29.1709,29.1947,29.155,29.1868,107200.0
2014-12-15 14:20:00,36.74,36.95,36.73,36.92,190800.0,29.1868,29.3536,29.1788,29.3298,190800.0
2014-12-15 14:30:00,36.91,36.98,36.87,36.91,179300.0,29.3218,29.3774,29.29,29.3218,179300.0
2014-12-15 14:40:00,36.91,36.92,36.8,36.81,114300.0,29.3218,29.3298,29.2344,29.2424,114300.0
2014-12-15 14:50:00,36.81,36.88,36.8,36.85,149800.0,29.2424,29.298,29.2344,29.2741,149800.0
2014-12-15 15:00:00,36.84,36.91,36.82,36.89,161800.0,29.2662,29.3218,29.2503,29.3059,161800.0
2014-12-15 15:10:00,36.89,36.94,36.82,36.83,118700.0,29.3059,29.3456,29.2503,29.2583,118700.0
2014-12-15 15:20:00,36.83,36.83,36.71,36.72,217000.0,29.2583,29.2583,29.1629,29.1709,217000.0
2014-12-15 15:30:00,36.72,36.84,36.67,36.8,417000.0,29.1709,29.2662,29.1312,29.2344,417000.0
2014-12-15 15:40:00,36.8,36.82,36.71,36.76,298400.0,29.2344,29.2503,29.1629,29.2026,298400.0
2014-12-15 15:50:00,36.76,36.78,36.64,36.68,554400.0,29.2026,29.2185,29.1073,29.1391,554400.0
2014-12-16 09:30:00,36.56,36.67,36.01,36.08,752300.0,29.0438,29.1312,28.6068,28.6624,752300.0
2014-12-16 09:40:00,36.09,36.25,36.09,36.21,169700.0,28.6704,28.7975,28.6704,28.7657,169700.0
2014-12-16 09:50:00,36.2,36.25,36.04,36.12,255200.0,28.7578,28.7975,28.6307,28.6942,255200.0
2014-12-16 10:00:00,36.12,36.23,36.08,36.13,327600.0,28.6942,28.7816,28.6624,28.7022,327600.0
2014-12-16 10:10:00,36.13,36.42,36.12,36.42,338200.0,28.7022,28.9325,28.6942,28.9325,338200.0
2014-12-16 10:20:00,36.41,36.61,36.35,36.61,303900.0,28.9246,29.0835,28.8769,29.0835,303900.0
2014-12-16 10:30:00,36.6,36.63,36.52,36.62,151000.0,29.0755,29.0994,29.012,29.0914,151000.0
2014-12-16 10:40:00,36.61,36.62,36.51,36.54,196600.0,29.0835,29.0914,29.004,29.0279,196600.0
2014-12-16 10:50:00,36.55,36.67,36.53,36.66,170000.0,29.0358,29.1312,29.0199,29.1232,170000.0
2014-12-16 11:00:00,36.66,36.67,36.48,36.48,172200.0,29.1232,29.1312,28.9802,28.9802,172200.0
2014-12-16 11:10:00,36.48,36.71,36.47,36.71,133600.0,28.9802,29.1629,28.9723,29.1629,133600.0
2014-12-16 11:20:00,36.7,36.92,36.68,36.85,194500.0,29.155,29.3298,29.1391,29.2741,194500.0
2014-12-16 11:30:00,36.85,36.94,36.75,36.77,237400.0,29.2741,29.3456,29.1947,29.2106,237400.0
2014-12-16 11:40:00,36.78,36.83,36.74,36.76,101700.0,29.2185,29.2583,29.1868,29.2026,101700.0
2014-12-16 11:50:00,36.76,36.79,36.69,36.73,90400.0,29.2026,29.2265,29.147,29.1788,90400.0
2014-12-16 12:00:00,36.73,36.79,36.65,36.67,135100.0,29.1788,29.2265,29.1153,29.1312,135100.0
2014-12-16 12:10:00,36.67,36.7,36.59,36.61,167900.0,29.1312,29.155,29.0676,29.0835,167900.0
2014-12-16 12:20:00,36.61,36.62,36.54,36.6,100900.0,29.0835,29.0914,29.0279,29.0755,100900.0
2014-12-16 12:30:00,36.6,36.63,36.56,36.61,94900.0,29.0755,29.0994,29.0438,29.0835,94900.0
2014-12-16 12:40:00,36.6,36.61,36.49,36.56,94200.0,29.0755,29.0835,28.9882,29.0438,94200.0
2014-12-16 12:50:00,36.57,36.6,36.51,36.53,216600.0,29.0517,29.0755,29.004,29.0199,216600.0
2014-12-16 13:00:00,36.53,36.57,36.52,36.54,193700.0,29.0199,29.0517,29.012,29.0279,193700.0
2014-12-16 13:10:00,36.53,36.53,36.38,36.42,188700.0,29.0199,29.0199,28.9008,28.9325,188700.0
2014-12-16 13:20:00,36.42,36.44,36.36,36.4,181900.0,28.9325,28.9484,28.8849,28.9167,181900.0
2014-12-16 13:30:00,36.4,36.47,36.34,36.41,146700.0,28.9167,28.9723,28.869,28.9246,146700.0
2014-12-16 13:40:00,36.41,36.47,36.36,36.42,110100.0,28.9246,28.9723,28.8849,28.9325,110100.0
2014-12-16 13:50:00,36.42,36.53,36.41,36.42,183800.0,28.9325,29.0199,28.9246,28.9325,183800.0
2014-12-16 14:00:00,36.42,36.53,36.39,36.53,132800.0,28.9325,29.0199,28.9087,29.0199,132800.0
2014-12-16 14:10:00,36.52,36.55,36.44,36.48,78000.0,29.012,29.0358,28.9484,28.9802,78000.0
2014-12-16 14:20:00,36.49,36.51,36.45,36.49,110000.0,28.9882,29.004,28.9564,28.9882,110000.0
2014-12-16 14:30:00,36.49,36.52,36.47,36.5,384900.0,28.9882,29.012,28.9723,28.9961,384900.0
2014-12-16 14:40:00,36.5,36.5,36.42,36.44,246900.0,28.9961,28.9961,28.9325,28.9484,246900.0
2014-12-16 14:50:00,36.43,36.43,36.33,36.38,209800.0,28.9405,28.9405,28.8611,28.9008,209800.0
2014-12-16 15:00:00,36.38,36.44,36.3,36.36,212400.0,28.9008,28.9484,28.8372,28.8849,212400.0
2014-12-16 15:10:00,36.35,36.36,36.26,36.32,180600.0,28.8769,28.8849,28.8054,28.8531,180600.0
2014-12-16 15:20:00,36.32,36.33,36.17,36.23,197800.0,28.8531,28.8611,28.7339,28.7816,197800.0
2014-12-16 15:30:00,36.23,36.32,36.17,36.18,257500.0,28.7816,28.8531,28.7339,28.7419,257500.0
2014-12-16 15:40:00,36.18,36.2,36.08,36.16,242400.0,28.7419,28.7578,28.6624,28.726,242400.0
2014-12-16 15:50:00,36.15,36.16,35.99,36.03,846000.0,28.7181,28.726,28.5909,28.6227,846000.0
2014-12-17 09:30:00,36.07,36.11,35.88,36.05,408900.0,28.6545,28.6863,28.5036,28.6386,408900.0
2014-12-17 09:40:00,36.04,36.17,35.95,35.95,138300.0,28.6307,28.7339,28.5592,28.5592,138300.0
2014-12-17 09:50:00,35.96,35.98,35.88,35.9,130400.0,28.5671,28.583,28.5036,28.5195,130400.0
2014-12-17 10:00:00,35.91,35.92,35.77,35.78,130300.0,28.5274,28.5353,28.4162,28.4241,130300.0
2014-12-17 10:10:00,35.8,35.92,35.79,35.92,140800.0,28.44,28.5353,28.4321,28.5353,140800.0
2014-12-17 10:20:00,35.91,35.95,35.83,35.95,208700.0,28.5274,28.5592,28.4638,28.5592,208700.0
2014-12-17 10:30:00,35.96,35.99,35.85,35.87,208300.0,28.5671,28.5909,28.4797,28.4956,208300.0
2014-12-17 10:40:00,35.87,35.91,35.83,35.88,147400.0,28.4956,28.5274,28.4638,28.5036,147400.0
2014-12-17 10:50:00,35.87,35.89,35.79,35.8,129600.0,28.4956,28.5115,28.4321,28.44,129600.0
2014-12-17 11:00:00,35.81,35.87,35.78,35.85,165300.0,28.448,28.4956,28.4241,28.4797,165300.0
2014-12-17 11:10:00,35.84,35.87,35.8,35.87,123100.0,28.4718,28.4956,28.44,28.4956,123100.0
2014-12-17 11:20:00,35.87,35.92,35.86,35.89,107200.0,28.4956,28.5353,28.4877,28.5115,107200.0
2014-12-17 11:30:00,35.89,36.05,35.87,36.01,214600.0,28.5115,28.6386,28.4956,28.6068,214600.0
2014-12-17 11:40:00,36.01,36.03,35.96,35.98,182200.0,28.6068,28.6227,28.5671,28.583,182200.0
2014-12-17 11:50:00,35.98,36.05,35.95,36.01,109200.0,28.583,28.6386,28.5592,28.6068,109200.0
2014-12-17 12:00:00,36.01,36.05,35.94,35.98,176400.0,28.6068,28.6386,28.5512,28.583,176400.0
2014-12-17 12:10:00,35.98,35.98,35.91,35.91,84000.0,28.583,28.583,28.5274,28.5274,84000.0
2014-12-17 12:20:00,35.91,35.92,35.8,35.8,129300.0,28.5274,28.5353,28.44,28.44,129300.0
2014-12-17 12:30:00,35.8,35.85,35.79,35.79,98100.0,28.44,28.4797,28.4321,28.4321,98100.0
2014-12-17 12:40:00,35.78,35.79,35.73,35.75,153400.0,28.4241,28.4321,28.3844,28.4003,153400.0
2014-12-17 12:50:00,35.75,35.79,35.74,35.77,188700.0,28.4003,28.4321,28.3923,28.4162,188700.0
2014-12-17 13:00:00,35.77,35.8,35.74,35.8,515200.0,28.4162,28.44,28.3923,28.44,515200.0
2014-12-17 13:10:00,35.8,35.82,35.76,35.8,97600.0,28.44,28.4559,28.4082,28.44,97600.0
2014-12-17 13:20:00,35.81,35.84,35.76,35.84,98900.0,28.448,28.4718,28.4082,28.4718,98900.0
2014-12-17 13:30:00,35.84,35.86,35.77,35.81,173600.0,28.4718,28.4877,28.4162,28.448,173600.0
2014-12-17 13:40:00,35.82,35.87,35.78,35.84,83400.0,28.4559,28.4956,28.4241,28.4718,83400.0
2014-12-17 13:50:00,35.83,35.93,35.81,35.85,283500.0,28.4638,28.5433,28.448,28.4797,283500.0
2014-12-17 14:00:00,35.85,36.12,35.83,35.95,688600.0,28.4797,28.6942,28.4638,28.5592,688600.0
2014-12-17 14:10:00,35.95,36.07,35.94,35.99,322100.0,28.5592,28.6545,28.5512,28.5909,322100.0
2014-12-17 14:20:00,35.99,35.99,35.93,35.99,253600.0,28.5909,28.5909,28.5433,28.5909,253600.0
2014-12-17 14:30:00,35.99,36.01,35.9,36.0,366000.0,28.5909,28.6068,28.5195,28.5989,366000.0
2014-12-17 14:40:00,36.01,36.01,35.79,35.81,349200.0,28.6068,28.6068,28.4321,28.448,349200.0
2014-12-17 14:50:00,35.81,35.91,35.78,35.79,159300.0,28.448,28.5274,28.4241,28.4321,159300.0
2014-12-17 15:00:00,35.79,35.8,35.68,35.7,266500.0,28.4321,28.44,28.3447,28.3606,266500.0
2014-12-17 15:10:00,35.7,35.81,35.69,35.8,197000.0,28.3606,28.448,28.3526,28.44,197000.0
2014-12-17 15:20:00,35.81,35.93,35.74,35.93,239000.0,28.448,28.5433,28.3923,28.5433,239000.0
2014-12-17 15:30:00,35.92,35.96,35.86,35.93,199100.0,28.5353,28.5671,28.4877,28.5433,199100.0
2014-12-17 15:40:00,35.93,35.98,35.89,35.9,585200.0,28.5433,28.583,28.5115,28.5195,585200.0
2014-12-17 15:50:00,35.93,36.01,35.91,35.99,1247200.0,28.5433,28.6068,28.5274,28.5909,1247200.0
2014-12-18 09:30:00,36.42,36.59,36.17,36.47,974100.0,28.9325,29.0676,28.7339,28.9723,974100.0
2014-12-18 09:40:00,36.46,36.74,36.46,36.62,395100.0,28.9643,29.1868,28.9643,29.0914,395100.0
2014-12-18 09:50:00,36.63,36.66,36.51,36.58,506800.0,29.0994,29.1232,29.004,29.0597,506800.0
2014-12-18 10:00:00,36.58,36.6,36.53,36.58,245600.0,29.0597,29.0755,29.0199,29.0597,245600.0
2014-12-18 10:10:00,36.58,36.59,36.47,36.49,297900.0,29.0597,29.0676,28.9723,28.9882,297900.0
2014-12-18 10:20:00,36.48,36.5,36.45,36.5,151300.0,28.9802,28.9961,28.9564,28.9961,151300.0
2014-12-18 10:30:00,36.5,36.53,36.45,36.52,307100.0,28.9961,29.0199,28.9564,29.012,307100.0
2014-12-18 10:40:00,36.53,36.6,36.51,36.53,165200.0,29.0199,29.0755,29.004,29.0199,165200.0
2014-12-18 10:50:00,36.53,36.56,36.49,36.49,134700.0,29.0199,29.0438,28.9882,28.9882,134700.0
2014-12-18 11:00:00,36.49,36.54,36.44,36.47,144300.0,28.9882,29.0279,28.9484,28.9723,144300.0
2014-12-18 11:10:00,36.48,36.5,36.44,36.47,137900.0,28.9802,28.9961,28.9484,28.9723,137900.0
2014-12-18 11:20:00,36.47,36.52,36.45,36.47,222700.0,28.9723,29.012,28.9564,28.9723,222700.0
2014-12-18 11:30:00,36.47,36.5,36.43,36.49,126400.0,28.9723,28.9961,28.9405,28.9882,126400.0
2014-12-18 11:40:00,36.48,36.52,36.46,36.48,165600.0,28.9802,29.012,28.9643,28.9802,165600.0
2014-12-18 11:50:00,36.49,36.51,36.42,36.43,313800.0,28.9882,29.004,28.9325,28.9405,313800.0
2014-12-18 12:00:00,36.43,36.52,36.4,36.49,239100.0,28.9405,29.012,28.9167,28.9882,239100.0
2014-12-18 12:10:00,36.48,36.56,36.46,36.52,245400.0,28.9802,29.0438,28.9643,29.012,245400.0
2014-12-18 12:20:00,36.52,36.57,36.48,36.56,180600.0,29.012,29.0517,28.9802,29.0438,180600.0
2014-12-18 12:30:00,36.56,36.56,36.5,36.5,472900.0,29.0438,29.0438,28.9961,28.9961,472900.0
2014-12-18 12:40:00,36.51,36.56,36.5,36.54,223300.0,29.004,29.0438,28.9961,29.0279,223300.0
2014-12-18 12:50:00,36.54,36.54,36.47,36.47,134900.0,29.0279,29.0279,28.9723,28.9723,134900.0
2014-12-18 13:00:00,36.47,36.51,36.45,36.5,271500.0,28.9723,29.004,28.9564,28.9961,271500.0
2014-12-18 13:10:00,36.5,36.5,36.42,36.45,133600.0,28.9961,28.9961,28.9325,28.9564,133600.0
2014-12-18 13:20:00,36.45,36.51,36.45,36.5,472400.0,28.9564,29.004,28.9564,28.9961,472400.0
2014-12-18 13:30:00,36.49,36.51,36.48,36.5,207600.0,28.9882,29.004,28.9802,28.9961,207600.0
2014-12-18 13:40:00,36.49,36.51,36.47,36.49,199900.0,28.9882,29.004,28.9723,28.9882,199900.0
2014-12-18 13:50:00,36.5,36.57,36.49,36.53,169300.0,28.9961,29.0517,28.9882,29.0199,169300.0
2014-12-18 14:00:00,36.53,36.55,36.46,36.47,238500.0,29.0199,29.0358,28.9643,28.9723,238500.0
2014-12-18 14:10:00,36.47,36.51,36.46,36.46,274900.0,28.9723,29.004,28.9643,28.9643,274900.0
2014-12-18 14:20:00,36.46,36.5,36.44,36.44,147200.0,28.9643,28.9961,28.9484,28.9484,147200.0
2014-12-18 14:30:00,36.44,36.51,36.44,36.5,231000.0,28.9484,29.004,28.9484,28.9961,231000.0
2014-12-18 14:40:00,36.5,36.52,36.42,36.42,110600.0,28.9961,29.012,28.9325,28.9325,110600.0
2014-12-18 14:50:00,36.43,36.47,36.42,36.45,384600.0,28.9405,28.9723,28.9325,28.9564,384600.0
2014-12-18 15:00:00,36.45,36.46,36.39,36.42,462200.0,28.9564,28.9643,28.9087,28.9325,462200.0
2014-12-18 15:10:00,36.41,36.46,36.4,36.45,275300.0,28.9246,28.9643,28.9167,28.9564,275300.0
2014-12-18 15:20:00,36.45,36.51,36.44,36.49,320400.0,28.9564,29.004,28.9484,28.9882,320400.0
2014-12-18 15:30:00,36.49,36.5,36.44,36.45,472700.0,28.9882,28.9961,28.9484,28.9564,472700.0
2014-12-18 15:40:00,36.45,36.48,36.42,36.44,416000.0,28.9564,28.9802,28.9325,28.9484,416000.0
2014-12-18 15:50:00,36.45,36.57,36.44,36.57,2679800.0,28.9564,29.0517,28.9484,29.0517,2679800.0
2014-12-19 09:30:00,36.52,36.96,36.48,36.81,3926000.0,29.012,29.3615,28.9802,29.2424,3926000.0
2014-12-19 09:40:00,36.8,36.95,36.76,36.94,245500.0,29.2344,29.3536,29.2026,29.3456,245500.0
2014-12-19 09:50:00,36.94,37.01,36.85,37.0,310000.0,29.3456,29.4013,29.2741,29.3933,310000.0
2014-12-19 10:00:00,37.0,37.16,36.97,37.14,227900.0,29.3933,29.5204,29.3695,29.5045,227900.0
2014-12-19 10:10:00,37.13,37.22,37.08,37.1,179000.0,29.4966,29.5681,29.4569,29.4727,179000.0
2014-12-19 10:20:00,37.09,37.17,37.07,37.17,128000.0,29.4648,29.5284,29.4489,29.5284,128000.0
2014-12-19 10:30:00,37.16,37.21,37.1,37.11,124200.0,29.5204,29.5601,29.4727,29.4807,124200.0
2014-12-19 10:40:00,37.11,37.19,37.1,37.12,122700.0,29.4807,29.5442,29.4727,29.4886,122700.0
2014-12-19 10:50:00,37.13,37.23,37.12,37.18,148700.0,29.4966,29.576,29.4886,29.5363,148700.0
2014-12-19 11:00:00,37.17,37.18,37.12,37.16,148600.0,29.5284,29.5363,29.4886,29.5204,148600.0
2014-12-19 11:10:00,37.16,37.29,37.16,37.28,190500.0,29.5204,29.6237,29.5204,29.6157,190500.0
2014-12-19 11:20:00,37.29,37.34,37.25,37.29,162900.0,29.6237,29.6634,29.5919,29.6237,162900.0
2014-12-19 11:30:00,37.29,37.33,37.28,37.33,92000.0,29.6237,29.6555,29.6157,29.6555,92000.0
2014-12-19 11:40:00,37.33,37.41,37.32,37.39,159100.0,29.6555,29.719,29.6475,29.7031,159100.0
2014-12-19 11:50:00,37.39,37.46,37.37,37.45,189400.0,29.7031,29.7587,29.6872,29.7508,189400.0
2014-12-19 12:00:00,37.44,37.45,37.35,37.4,136100.0,29.7428,29.7508,29.6714,29.7111,136100.0
2014-12-19 12:10:00,37.4,37.45,37.35,37.35,109700.0,29.7111,29.7508,29.6714,29.6714,109700.0
2014-12-19 12:20:00,37.35,37.37,37.28,37.29,129700.0,29.6714,29.6872,29.6157,29.6237,129700.0
2014-12-19 12:30:00,37.29,37.36,37.28,37.35,88300.0,29.6237,29.6793,29.6157,29.6714,88300.0
2014-12-19 12:40:00,37.36,37.46,37.34,37.46,105700.0,29.6793,29.7587,29.6634,29.7587,105700.0
2014-12-19 12:50:00,37.46,37.5,37.4,37.42,157600.0,29.7587,29.7905,29.7111,29.727,157600.0
2014-12-19 13:00:00,37.41,37.47,37.4,37.43,76200.0,29.719,29.7667,29.7111,29.7349,76200.0
2014-12-19 13:10:00,37.43,37.44,37.35,37.4,100700.0,29.7349,29.7428,29.6714,29.7111,100700.0
2014-12-19 13:20:00,37.4,37.45,37.38,37.43,93800.0,29.7111,29.7508,29.6952,29.7349,93800.0
2014-12-19 13:30:00,37.43,37.45,37.4,37.4,97100.0,29.7349,29.7508,29.7111,29.7111,97100.0
2014-12-19 13:40:00,37.4,37.47,37.39,37.41,106400.0,29.7111,29.7667,29.7031,29.719,106400.0
2014-12-19 13:50:00,37.41,37.41,37.38,37.4,95100.0,29.719,29.719,29.6952,29.7111,95100.0
2014-12-19 14:00:00,37.4,37.46,37.39,37.44,100200.0,29.7111,29.7587,29.7031,29.7428,100200.0
2014-12-19 14:10:00,37.44,37.46,37.42,37.43,85000.0,29.7428,29.7587,29.727,29.7349,85000.0
2014-12-19 14:20:00,37.42,37.43,37.4,37.41,101500.0,29.727,29.7349,29.7111,29.719,101500.0
2014-12-19 14:30:00,37.41,37.46,37.41,37.46,97300.0,29.719,29.7587,29.719,29.7587,97300.0
2014-12-19 14:40:00,37.46,37.51,37.45,37.5,112700.0,29.7587,29.7985,29.7508,29.7905,112700.0
2014-12-19 14:50:00,37.5,37.58,37.5,37.55,110000.0,29.7905,29.8541,29.7905,29.8302,110000.0
2014-12-19 15:00:00,37.56,37.56,37.46,37.51,147300.0,29.8382,29.8382,29.7587,29.7985,147300.0
2014-12-19 15:10:00,37.5,37.52,37.44,37.48,201400.0,29.7905,29.8064,29.7428,29.7746,201400.0
2014-12-19 15:20:00,37.48,37.49,37.43,37.48,146500.0,29.7746,29.7826,29.7349,29.7746,146500.0
2014-12-19 15:30:00,37.49,37.54,37.46,37.54,241300.0,29.7826,29.8223,29.7587,29.8223,241300.0
2014-12-19 15:40:00,37.54,37.55,37.41,37.41,317400.0,29.8223,29.8302,29.719,29.719,317400.0
2014-12-19 15:50:00,37.41,37.42,37.28,37.3,1186900.0,29.719,29.727,29.6157,29.6316,1186900.0
2014-12-22 09:30:00,37.42,37.67,37.35,37.6,221600.0,29.727,29.9256,29.6714,29.87,221600.0
2014-12-22 09:40:00,37.6,37.65,37.49,37.59,141000.0,29.87,29.9097,29.7826,29.862,141000.0
2014-12-22 09:50:00,37.6,37.68,37.51,37.51,256000.0,29.87,29.9335,29.7985,29.7985,256000.0
2014-12-22 10:00:00,37.51,37.52,37.43,37.45,190600.0,29.7985,29.8064,29.7349,29.7508,190600.0
2014-12-22 10:10:00,37.45,37.47,37.4,37.42,150600.0,29.7508,29.7667,29.7111,29.727,150600.0
2014-12-22 10:20:00,37.43,37.47,37.4,37.4,166800.0,29.7349,29.7667,29.7111,29.7111,166800.0
2014-12-22 10:30:00,37.4,37.41,37.32,37.32,182600.0,29.7111,29.719,29.6475,29.6475,182600.0
2014-12-22 10:40:00,37.32,37.33,37.3,37.3,131900.0,29.6475,29.6555,29.6316,29.6316,131900.0
2014-12-22 10:50:00,37.3,37.41,37.3,37.39,229100.0,29.6316,29.719,29.6316,29.7031,229100.0
2014-12-22 11:00:00,37.39,37.4,37.22,37.23,272200.0,29.7031,29.7111,29.5681,29.576,272200.0
2014-12-22 11:10:00,37.23,37.29,37.19,37.26,157600.0,29.576,29.6237,29.5442,29.5999,157600.0
2014-12-22 11:20:00,37.26,37.28,37.2,37.27,136400.0,29.5999,29.6157,29.5522,29.6078,136400.0
2014-12-22 11:30:00,37.28,37.3,37.2,37.27,74800.0,29.6157,29.6316,29.5522,29.6078,74800.0
2014-12-22 11:40:00,37.27,37.31,37.25,37.28,65500.0,29.6078,29.6396,29.5919,29.6157,65500.0
2014-12-22 11:50:00,37.27,37.29,37.23,37.26,139300.0,29.6078,29.6237,29.576,29.5999,139300.0
2014-12-22 12:00:00,37.27,37.37,37.25,37.36,207100.0,29.6078,29.6872,29.5919,29.6793,207100.0
2014-12-22 12:10:00,37.35,37.37,37.32,37.32,52500.0,29.6714,29.6872,29.6475,29.6475,52500.0
2014-12-22 12:20:00,37.32,37.33,37.3,37.3,101200.0,29.6475,29.6555,29.6316,29.6316,101200.0
2014-12-22 12:30:00,37.31,37.36,37.3,37.34,79600.0,29.6396,29.6793,29.6316,29.6634,79600.0
2014-12-22 12:40:00,37.35,37.38,37.34,37.37,56800.0,29.6714,29.6952,29.6634,29.6872,56800.0
2014-12-22 12:50:00,37.37,37.4,37.36,37.39,81500.0,29.6872,29.7111,29.6793,29.7031,81500.0
2014-12-22 13:00:00,37.39,37.4,37.35,37.38,62100.0,29.7031,29.7111,29.6714,29.6952,62100.0
2014-12-22 13:10:00,37.38,37.41,37.33,37.33,131900.0,29.6952,29.719,29.6555,29.6555,131900.0
2014-12-22 13:20:00,37.34,37.35,37.32,37.33,92400.0,29.6634,29.6714,29.6475,29.6555,92400.0
2014-12-22 13:30:00,37.33,37.34,37.31,37.33,76300.0,29.6555,29.6634,29.6396,29.6555,76300.0
2014-12-22 13:40:00,37.33,37.33,37.3,37.3,77100.0,29.6555,29.6555,29.6316,29.6316,77100.0
2014-12-22 13:50:00,37.29,37.3,37.22,37.23,82900.0,29.6237,29.6316,29.5681,29.576,82900.0
2014-12-22 14:00:00,37.23,37.35,37.22,37.34,160100.0,29.576,29.6714,29.5681,29.6634,160100.0
2014-12-22 14:10:00,37.35,37.37,37.3,37.3,140300.0,29.6714,29.6872,29.6316,29.6316,140300.0
2014-12-22 14:20:00,37.3,37.32,37.27,37.32,111500.0,29.6316,29.6475,29.6078,29.6475,111500.0
2014-12-22 14:30:00,37.32,37.36,37.29,37.34,160400.0,29.6475,29.6793,29.6237,29.6634,160400.0
2014-12-22 14:40:00,37.34,37.34,37.29,37.32,113100.0,29.6634,29.6634,29.6237,29.6475,113100.0
2014-12-22 14:50:00,37.32,37.37,37.32,37.34,104900.0,29.6475,29.6872,29.6475,29.6634,104900.0
2014-12-22 15:00:00,37.34,37.38,37.34,37.36,103300.0,29.6634,29.6952,29.6634,29.6793,103300.0
2014-12-22 15:10:00,37.35,37.38,37.34,37.38,162000.0,29.6714,29.6952,29.6634,29.6952,162000.0
2014-12-22 15:20:00,37.38,37.41,37.36,37.4,154600.0,29.6952,29.719,29.6793,29.7111,154600.0
2014-12-22 15:30:00,37.4,37.44,37.38,37.4,160600.0,29.7111,29.7428,29.6952,29.7111,160600.0
2014-12-22 15:40:00,37.4,37.49,37.4,37.47,357900.0,29.7111,29.7826,29.7111,29.7667,357900.0
2014-12-22 15:50:00,37.47,37.51,37.44,37.51,637500.0,29.7667,29.7985,29.7428,29.7985,637500.0
2014-12-23 09:30:00,37.58,37.69,37.41,37.47,513600.0,29.8541,29.9415,29.719,29.7667,513600.0
2014-12-23 09:40:00,37.47,37.53,37.41,37.46,140300.0,29.7667,29.8143,29.719,29.7587,140300.0
2014-12-23 09:50:00,37.47,37.47,37.38,37.47,292600.0,29.7667,29.7667,29.6952,29.7667,292600.0
2014-12-23 10:00:00,37.48,37.62,37.47,37.55,275900.0,29.7746,29.8858,29.7667,29.8302,275900.0
2014-12-23 10:10:00,37.54,37.59,37.51,37.57,107800.0,29.8223,29.862,29.7985,29.8461,107800.0
2014-12-23 10:20:00,37.58,37.7,37.58,37.68,221600.0,29.8541,29.9494,29.8541,29.9335,221600.0
2014-12-23 10:30:00,37.69,37.72,37.64,37.66,102600.0,29.9415,29.9653,29.9017,29.9176,102600.0
2014-12-23 10:40:00,37.67,37.71,37.62,37.71,235700.0,29.9256,29.9573,29.8858,29.9573,235700.0
2014-12-23 10:50:00,37.7,37.77,37.68,37.74,186000.0,29.9494,30.005,29.9335,29.9812,186000.0
2014-12-23 11:00:00,37.73,37.79,37.72,37.77,76700.0,29.9732,30.0209,29.9653,30.005,76700.0
2014-12-23 11:10:00,37.76,37.77,37.72,37.73,126200.0,29.9971,30.005,29.9653,29.9732,126200.0
2014-12-23 11:20:00,37.74,37.74,37.7,37.7,153300.0,29.9812,29.9812,29.9494,29.9494,153300.0
2014-12-23 11:30:00,37.7,37.77,37.69,37.73,68500.0,29.9494,30.005,29.9415,29.9732,68500.0
2014-12-23 11:40:00,37.73,37.73,37.69,37.72,50200.0,29.9732,29.9732,29.9415,29.9653,50200.0
2014-12-23 11:50:00,37.72,37.72,37.66,37.69,152300.0,29.9653,29.9653,29.9176,29.9415,152300.0
2014-12-23 12:00:00,37.68,37.71,37.66,37.66,68300.0,29.9335,29.9573,29.9176,29.9176,68300.0
2014-12-23 12:10:00,37.66,37.7,37.63,37.68,78200.0,29.9176,29.9494,29.8938,29.9335,78200.0
2014-12-23 12:20:00,37.68,37.69,37.64,37.67,152600.0,29.9335,29.9415,29.9017,29.9256,152600.0
2014-12-23 12:30:00,37.66,37.68,37.63,37.64,77300.0,29.9176,29.9335,29.8938,29.9017,77300.0
2014-12-23 12:40:00,37.64,37.68,37.62,37.68,61500.0,29.9017,29.9335,29.8858,29.9335,61500.0
2014-12-23 12:50:00,37.68,37.73,37.67,37.72,54000.0,29.9335,29.9732,29.9256,29.9653,54000.0
2014-12-23 13:00:00,37.73,37.74,37.69,37.73,115100.0,29.9732,29.9812,29.9415,29.9732,115100.0
2014-12-23 13:10:00,37.73,37.79,37.73,37.77,91900.0,29.9732,30.0209,29.9732,30.005,91900.0
2014-12-23 13:20:00,37.77,37.79,37.75,37.75,72100.0,30.005,30.0209,29.9891,29.9891,72100.0
2014-12-23 13:30:00,37.75,37.78,37.72,37.75,129000.0,29.9891,30.0129,29.9653,29.9891,129000.0
2014-12-23 13:40:00,37.75,37.77,37.74,37.76,49100.0,29.9891,30.005,29.9812,29.9971,49100.0
2014-12-23 13:50:00,37.76,37.76,37.72,37.73,64700.0,29.9971,29.9971,29.9653,29.9732,64700.0
2014-12-23 14:00:00,37.73,37.75,37.67,37.71,126600.0,29.9732,29.9891,29.9256,29.9573,126600.0
2014-12-23 14:10:00,37.71,37.72,37.67,37.68,175600.0,29.9573,29.9653,29.9256,29.9335,175600.0
2014-12-23 14:20:00,37.68,37.71,37.67,37.7,142300.0,29.9335,29.9573,29.9256,29.9494,142300.0
2014-12-23 14:30:00,37.7,37.73,37.68,37.71,108100.0,29.9494,29.9732,29.9335,29.9573,108100.0
2014-12-23 14:40:00,37.71,37.72,37.67,37.69,101000.0,29.9573,29.9653,29.9256,29.9415,101000.0
2014-12-23 14:50:00,37.68,37.69,37.65,37.65,96600.0,29.9335,29.9415,29.9097,29.9097,96600.0
2014-12-23 15:00:00,37.65,37.67,37.63,37.64,96400.0,29.9097,29.9256,29.8938,29.9017,96400.0
2014-12-23 15:10:00,37.64,37.64,37.6,37.61,179700.0,29.9017,29.9017,29.87,29.8779,179700.0
2014-12-23 15:20:00,37.61,37.65,37.6,37.64,110500.0,29.8779,29.9097,29.87,29.9017,110500.0
2014-12-23 15:30:00,37.63,37.65,37.6,37.64,219900.0,29.8938,29.9097,29.87,29.9017,219900.0
2014-12-23 15:40:00,37.64,37.65,37.59,37.62,145800.0,29.9017,29.9097,29.862,29.8858,145800.0
2014-12-23 15:50:00,37.63,37.64,37.56,37.57,458400.0,29.8938,29.9017,29.8382,29.8461,458400.0
2014-12-24 09:30:00,37.73,37.81,37.65,37.68,100300.0,29.9732,30.0368,29.9097,29.9335,100300.0
2014-12-24 09:40:00,37.68,37.7,37.53,37.56,79600.0,29.9335,29.9494,29.8143,29.8382,79600.0
2014-12-24 09:50:00,37.55,37.57,37.49,37.54,67000.0,29.8302,29.8461,29.7826,29.8223,67000.0
2014-12-24 10:00:00,37.54,37.57,37.51,37.55,35200.0,29.8223,29.8461,29.7985,29.8302,35200.0
2014-12-24 10:10:00,37.55,37.66,37.54,37.66,114100.0,29.8302,29.9176,29.8223,29.9176,114100.0
2014-12-24 10:20:00,37.65,37.68,37.65,37.66,39900.0,29.9097,29.9335,29.9097,29.9176,39900.0
2014-12-24 10:30:00,37.65,37.71,37.65,37.69,61500.0,29.9097,29.9573,29.9097,29.9415,61500.0
2014-12-24 10:40:00,37.69,37.71,37.67,37.67,35900.0,29.9415,29.9573,29.9256,29.9256,35900.0
2014-12-24 10:50:00,37.67,37.71,37.66,37.69,67900.0,29.9256,29.9573,29.9176,29.9415,67900.0
2014-12-24 11:00:00,37.68,37.72,37.68,37.69,25400.0,29.9335,29.9653,29.9335,29.9415,25400.0
2014-12-24 11:10:00,37.7,37.72,37.67,37.68,37700.0,29.9494,29.9653,29.9256,29.9335,37700.0
2014-12-24 11:20:00,37.67,37.68,37.65,37.67,48700.0,29.9256,29.9335,29.9097,29.9256,48700.0
2014-12-24 11:30:00,37.66,37.69,37.66,37.68,64000.0,29.9176,29.9415,29.9176,29.9335,64000.0
2014-12-24 11:40:00,37.67,37.71,37.67,37.69,44700.0,29.9256,29.9573,29.9256,29.9415,44700.0
2014-12-24 11:50:00,37.7,37.72,37.68,37.7,35700.0,29.9494,29.9653,29.9335,29.9494,35700.0
2014-12-24 12:00:00,37.7,37.74,37.7,37.71,73800.0,29.9494,29.9812,29.9494,29.9573,73800.0
2014-12-24 12:10:00,37.71,37.76,37.7,37.73,70300.0,29.9573,29.9971,29.9494,29.9732,70300.0
2014-12-24 12:20:00,37.73,37.75,37.68,37.7,66900.0,29.9732,29.9891,29.9335,29.9494,66900.0
2014-12-24 12:30:00,37.7,37.72,37.66,37.67,51000.0,29.9494,29.9653,29.9176,29.9256,51000.0
2014-12-24 12:40:00,37.69,37.71,37.68,37.69,70600.0,29.9415,29.9573,29.9335,29.9415,70600.0
2014-12-24 12:50:00,37.68,37.71,37.62,37.63,311100.0,29.9335,29.9573,29.8858,29.8938,311100.0
2014-12-26 09:30:00,37.64,37.77,37.57,37.71,114800.0,29.9017,30.005,29.8461,29.9573,114800.0
2014-12-26 09:40:00,37.7,37.8,37.7,37.76,102100.0,29.9494,30.0288,29.9494,29.9971,102100.0
2014-12-26 09:50:00,37.76,37.8,37.75,37.77,68500.0,29.9971,30.0288,29.9891,30.005,68500.0
2014-12-26 10:00:00,37.77,37.85,37.76,37.83,90700.0,30.005,30.0686,29.9971,30.0527,90700.0
2014-12-26 10:10:00,37.83,37.85,37.75,37.76,58900.0,30.0527,30.0686,29.9891,29.9971,58900.0
2014-12-26 10:20:00,37.75,37.75,37.68,37.72,88800.0,29.9891,29.9891,29.9335,29.9653,88800.0
2014-12-26 10:30:00,37.73,37.75,37.7,37.75,42400.0,29.9732,29.9891,29.9494,29.9891,42400.0
2014-12-26 10:40:00,37.74,37.77,37.73,37.73,29400.0,29.9812,30.005,29.9732,29.9732,29400.0
2014-12-26 10:50:00,37.74,37.77,37.73,37.76,50300.0,29.9812,30.005,29.9732,29.9971,50300.0
2014-12-26 11:00:00,37.75,37.75,37.72,37.73,48700.0,29.9891,29.9891,29.9653,29.9732,48700.0
2014-12-26 11:10:00,37.73,37.73,37.69,37.69,29900.0,29.9732,29.9732,29.9415,29.9415,29900.0
2014-12-26 11:20:00,37.69,37.74,37.68,37.72,45400.0,29.9415,29.9812,29.9335,29.9653,45400.0
2014-12-26 11:30:00,37.71,37.73,37.69,37.7,53700.0,29.9573,29.9732,29.9415,29.9494,53700.0
2014-12-26 11:40:00,37.69,37.74,37.69,37.73,29300.0,29.9415,29.9812,29.9415,29.9732,29300.0
2014-12-26 11:50:00,37.73,37.74,37.69,37.71,38500.0,29.9732,29.9812,29.9415,29.9573,38500.0
2014-12-26 12:00:00,37.71,37.76,37.71,37.75,67500.0,29.9573,29.9971,29.9573,29.9891,67500.0
2014-12-26 12:10:00,37.75,37.75,37.7,37.72,55900.0,29.9891,29.9891,29.9494,29.9653,55900.0
2014-12-26 12:20:00,37.72,37.73,37.68,37.69,38700.0,29.9653,29.9732,29.9335,29.9415,38700.0
2014-12-26 12:30:00,37.69,37.71,37.67,37.68,51400.0,29.9415,29.9573,29.9256,29.9335,51400.0
2014-12-26 12:40:00,37.69,37.71,37.65,37.67,44000.0,29.9415,29.9573,29.9097,29.9256,44000.0
2014-12-26 12:50:00,37.67,37.69,37.66,37.68,27600.0,29.9256,29.9415,29.9176,29.9335,27600.0
2014-12-26 13:00:00,37.68,37.7,37.67,37.7,42600.0,29.9335,29.9494,29.9256,29.9494,42600.0
2014-12-26 13:10:00,37.7,37.71,37.69,37.7,23400.0,29.9494,29.9573,29.9415,29.9494,23400.0
2014-12-26 13:20:00,37.7,37.73,37.7,37.71,42200.0,29.9494,29.9732,29.9494,29.9573,42200.0
2014-12-26 13:30:00,37.7,37.72,37.68,37.69,68100.0,29.9494,29.9653,29.9335,29.9415,68100.0
2014-12-26 13:40:00,37.69,37.74,37.69,37.72,53100.0,29.9415,29.9812,29.9415,29.9653,53100.0
2014-12-26 13:50:00,37.73,37.75,37.72,37.74,43300.0,29.9732,29.9891,29.9653,29.9812,43300.0
2014-12-26 14:00:00,37.73,37.75,37.7,37.75,178500.0,29.9732,29.9891,29.9494,29.9891,178500.0
2014-12-26 14:10:00,37.75,37.75,37.72,37.73,11800.0,29.9891,29.9891,29.9653,29.9732,11800.0
2014-12-26 14:20:00,37.73,37.74,37.71,37.73,55900.0,29.9732,29.9812,29.9573,29.9732,55900.0
2014-12-26 14:30:00,37.73,37.74,37.71,37.72,158100.0,29.9732,29.9812,29.9573,29.9653,158100.0
2014-12-26 14:40:00,37.72,37.76,37.71,37.76,94900.0,29.9653,29.9971,29.9573,29.9971,94900.0
2014-12-26 14:50:00,37.76,37.78,37.74,37.75,67400.0,29.9971,30.0129,29.9812,29.9891,67400.0
2014-12-26 15:00:00,37.76,37.76,37.74,37.76,70300.0,29.9971,29.9971,29.9812,29.9971,70300.0
2014-12-26 15:10:00,37.76,37.77,37.75,37.77,43200.0,29.9971,30.005,29.9891,30.005,43200.0
2014-12-26 15:20:00,37.77,37.77,37.75,37.77,46500.0,30.005,30.005,29.9891,30.005,46500.0
2014-12-26 15:30:00,37.77,37.78,37.74,37.76,82700.0,30.005,30.0129,29.9812,29.9971,82700.0
2014-12-26 15:40:00,37.76,37.77,37.73,37.74,104400.0,29.9971,30.005,29.9732,29.9812,104400.0
2014-12-26 15:50:00,37.74,37.78,37.7,37.77,520000.0,29.9812,30.0129,29.9494,30.005,520000.0
2014-12-29 09:30:00,37.49,37.57,37.37,37.38,530400.0,29.9022,29.966,29.8065,29.8145,530400.0
2014-12-29 09:40:00,37.39,37.48,37.25,37.25,157400.0,29.8225,29.8942,29.7108,29.7108,157400.0
2014-12-29 09:50:00,37.26,37.3,37.14,37.22,129300.0,29.7188,29.7507,29.623,29.6869,129300.0
2014-12-29 10:00:00,37.22,37.33,37.2,37.28,271100.0,29.6869,29.7746,29.6709,29.7347,271100.0
2014-12-29 10:10:00,37.28,37.3,37.24,37.25,80600.0,29.7347,29.7507,29.7028,29.7108,80600.0
2014-12-29 10:20:00,37.25,37.29,37.24,37.24,89300.0,29.7108,29.7427,29.7028,29.7028,89300.0
2014-12-29 10:30:00,37.24,37.31,37.24,37.28,268400.0,29.7028,29.7586,29.7028,29.7347,268400.0
2014-12-29 10:40:00,37.28,37.36,37.28,37.34,52600.0,29.7347,29.7985,29.7347,29.7826,52600.0
2014-12-29 10:50:00,37.34,37.38,37.32,37.38,31500.0,29.7826,29.8145,29.7666,29.8145,31500.0
2014-12-29 11:00:00,37.37,37.38,37.33,37.38,53200.0,29.8065,29.8145,29.7746,29.8145,53200.0
2014-12-29 11:10:00,37.37,37.4,37.35,37.39,42800.0,29.8065,29.8304,29.7905,29.8225,42800.0
2014-12-29 11:20:00,37.4,37.43,37.37,37.43,138300.0,29.8304,29.8544,29.8065,29.8544,138300.0
2014-12-29 11:30:00,37.42,37.45,37.41,37.44,31600.0,29.8464,29.8703,29.8384,29.8623,31600.0
2014-12-29 11:40:00,37.44,37.45,37.41,37.42,31200.0,29.8623,29.8703,29.8384,29.8464,31200.0
2014-12-29 11:50:00,37.43,37.45,37.42,37.43,42500.0,29.8544,29.8703,29.8464,29.8544,42500.0
2014-12-29 12:00:00,37.44,37.45,37.41,37.44,43000.0,29.8623,29.8703,29.8384,29.8623,43000.0
2014-12-29 12:10:00,37.44,37.46,37.42,37.45,43100.0,29.8623,29.8783,29.8464,29.8703,43100.0
2014-12-29 12:20:00,37.45,37.5,37.45,37.46,35500.0,29.8703,29.9102,29.8703,29.8783,35500.0
2014-12-29 12:30:00,37.47,37.47,37.44,37.45,121400.0,29.8863,29.8863,29.8623,29.8703,121400.0
2014-12-29 12:40:00,37.45,37.47,37.44,37.47,46900.0,29.8703,29.8863,29.8623,29.8863,46900.0
2014-12-29 12:50:00,37.47,37.48,37.43,37.44,34300.0,29.8863,29.8942,29.8544,29.8623,34300.0
2014-12-29 13:00:00,37.43,37.46,37.42,37.45,38400.0,29.8544,29.8783,29.8464,29.8703,38400.0
2014-12-29 13:10:00,37.45,37.5,37.44,37.5,49000.0,29.8703,29.9102,29.8623,29.9102,49000.0
2014-12-29 13:20:00,37.49,37.53,37.49,37.52,38000.0,29.9022,29.9341,29.9022,29.9261,38000.0
2014-12-29 13:30:00,37.51,37.52,37.49,37.5,87300.0,29.9182,29.9261,29.9022,29.9102,87300.0
2014-12-29 13:40:00,37.51,37.55,37.49,37.52,70300.0,29.9182,29.9501,29.9022,29.9261,70300.0
2014-12-29 13:50:00,37.53,37.53,37.49,37.51,94500.0,29.9341,29.9341,29.9022,29.9182,94500.0
2014-12-29 14:00:00,37.5,37.52,37.48,37.48,42200.0,29.9102,29.9261,29.8942,29.8942,42200.0
2014-12-29 14:10:00,37.48,37.5,37.45,37.45,55400.0,29.8942,29.9102,29.8703,29.8703,55400.0
2014-12-29 14:20:00,37.45,37.51,37.45,37.46,71900.0,29.8703,29.9182,29.8703,29.8783,71900.0
2014-12-29 14:30:00,37.47,37.48,37.42,37.43,62800.0,29.8863,29.8942,29.8464,29.8544,62800.0
2014-12-29 14:40:00,37.42,37.43,37.41,37.43,43000.0,29.8464,29.8544,29.8384,29.8544,43000.0
2014-12-29 14:50:00,37.43,37.44,37.41,37.44,107100.0,29.8544,29.8623,29.8384,29.8623,107100.0
2014-12-29 15:00:00,37.44,37.44,37.4,37.41,89600.0,29.8623,29.8623,29.8304,29.8384,89600.0
2014-12-29 15:10:00,37.42,37.43,37.41,37.42,109800.0,29.8464,29.8544,29.8384,29.8464,109800.0
2014-12-29 15:20:00,37.43,37.45,37.41,37.43,93600.0,29.8544,29.8703,29.8384,29.8544,93600.0
2014-12-29 15:30:00,37.43,37.44,37.39,37.4,182300.0,29.8544,29.8623,29.8225,29.8304,182300.0
2014-12-29 15:40:00,37.39,37.4,37.38,37.38,168000.0,29.8225,29.8304,29.8145,29.8145,168000.0
2014-12-29 15:50:00,37.38,37.38,37.34,37.35,251900.0,29.8145,29.8145,29.7826,29.7905,251900.0
2014-12-30 09:30:00,37.22,37.37,37.16,37.32,98000.0,29.6869,29.8065,29.639,29.7666,98000.0
2014-12-30 09:40:00,37.32,37.34,37.27,37.31,73700.0,29.7666,29.7826,29.7267,29.7586,73700.0
2014-12-30 09:50:00,37.3,37.33,37.25,37.31,105800.0,29.7507,29.7746,29.7108,29.7586,105800.0
2014-12-30 10:00:00,37.31,37.31,37.2,37.27,72000.0,29.7586,29.7586,29.6709,29.7267,72000.0
2014-12-30 10:10:00,37.26,37.3,37.25,37.27,64400.0,29.7188,29.7507,29.7108,29.7267,64400.0
2014-12-30 10:20:00,37.27,37.28,37.22,37.25,55400.0,29.7267,29.7347,29.6869,29.7108,55400.0
2014-12-30 10:30:00,37.24,37.28,37.23,37.24,69700.0,29.7028,29.7347,29.6948,29.7028,69700.0
2014-12-30 10:40:00,37.25,37.31,37.24,37.28,48800.0,29.7108,29.7586,29.7028,29.7347,48800.0
2014-12-30 10:50:00,37.28,37.29,37.25,37.26,57200.0,29.7347,29.7427,29.7108,29.7188,57200.0
2014-12-30 11:00:00,37.26,37.27,37.22,37.24,45100.0,29.7188,29.7267,29.6869,29.7028,45100.0
2014-12-30 11:10:00,37.23,37.29,37.22,37.27,67500.0,29.6948,29.7427,29.6869,29.7267,67500.0
2014-12-30 11:20:00,37.27,37.32,37.27,37.29,35700.0,29.7267,29.7666,29.7267,29.7427,35700.0
2014-12-30 11:30:00,37.3,37.31,37.26,37.28,55200.0,29.7507,29.7586,29.7188,29.7347,55200.0
2014-12-30 11:40:00,37.29,37.31,37.27,37.3,40100.0,29.7427,29.7586,29.7267,29.7507,40100.0
2014-12-30 11:50:00,37.31,37.33,37.29,37.32,26200.0,29.7586,29.7746,29.7427,29.7666,26200.0
2014-12-30 12:00:00,37.31,37.31,37.23,37.23,64900.0,29.7586,29.7586,29.6948,29.6948,64900.0
2014-12-30 12:10:00,37.24,37.24,37.17,37.18,69100.0,29.7028,29.7028,29.647,29.655,69100.0
2014-12-30 12:20:00,37.18,37.23,37.18,37.22,66700.0,29.655,29.6948,29.655,29.6869,66700.0
2014-12-30 12:30:00,37.23,37.26,37.2,37.2,73000.0,29.6948,29.7188,29.6709,29.6709,73000.0
2014-12-30 12:40:00,37.2,37.21,37.17,37.2,41600.0,29.6709,29.6789,29.647,29.6709,41600.0
2014-12-30 12:50:00,37.2,37.21,37.18,37.2,35700.0,29.6709,29.6789,29.655,29.6709,35700.0
2014-12-30 13:00:00,37.19,37.2,37.14,37.19,65400.0,29.6629,29.6709,29.623,29.6629,65400.0
2014-12-30 13:10:00,37.2,37.23,37.19,37.22,33400.0,29.6709,29.6948,29.6629,29.6869,33400.0
2014-12-30 13:20:00,37.21,37.23,37.2,37.2,20700.0,29.6789,29.6948,29.6709,29.6709,20700.0
2014-12-30 13:30:00,37.2,37.21,37.12,37.13,42800.0,29.6709,29.6789,29.6071,29.6151,42800.0
2014-12-30 13:40:00,37.12,37.12,37.04,37.05,87300.0,29.6071,29.6071,29.5433,29.5513,87300.0
2014-12-30 13:50:00,37.04,37.06,37.02,37.05,48300.0,29.5433,29.5592,29.5273,29.5513,48300.0
2014-12-30 14:00:00,37.04,37.07,37.01,37.06,45100.0,29.5433,29.5672,29.5194,29.5592,45100.0
2014-12-30 14:10:00,37.06,37.08,37.02,37.03,75300.0,29.5592,29.5752,29.5273,29.5353,75300.0
2014-12-30 14:20:00,37.03,37.05,37.01,37.04,87900.0,29.5353,29.5513,29.5194,29.5433,87900.0
2014-12-30 14:30:00,37.04,37.07,37.03,37.05,49400.0,29.5433,29.5672,29.5353,29.5513,49400.0
2014-12-30 14:40:00,37.05,37.08,37.05,37.05,52800.0,29.5513,29.5752,29.5513,29.5513,52800.0
2014-12-30 14:50:00,37.05,37.08,37.03,37.07,60300.0,29.5513,29.5752,29.5353,29.5672,60300.0
2014-12-30 15:00:00,37.07,37.12,37.06,37.09,63100.0,29.5672,29.6071,29.5592,29.5832,63100.0
2014-12-30 15:10:00,37.09,37.1,37.05,37.06,66500.0,29.5832,29.5911,29.5513,29.5592,66500.0
2014-12-30 15:20:00,37.07,37.07,37.05,37.06,32300.0,29.5672,29.5672,29.5513,29.5592,32300.0
2014-12-30 15:30:00,37.05,37.11,37.05,37.11,108600.0,29.5513,29.5991,29.5513,29.5991,108600.0
2014-12-30 15:40:00,37.11,37.12,37.05,37.09,118900.0,29.5991,29.6071,29.5513,29.5832,118900.0
2014-12-30 15:50:00,37.08,37.09,36.99,37.02,557900.0,29.5752,29.5832,29.5034,29.5273,557900.0
2014-12-31 09:30:00,37.03,37.14,36.91,36.96,96000.0,29.5353,29.623,29.4396,29.4795,96000.0
2014-12-31 09:40:00,36.97,37.02,36.9,36.91,97800.0,29.4875,29.5273,29.4316,29.4396,97800.0
2014-12-31 09:50:00,36.91,36.94,36.87,36.88,81000.0,29.4396,29.4635,29.4077,29.4157,81000.0
2014-12-31 10:00:00,36.88,36.9,36.82,36.82,92200.0,29.4157,29.4316,29.3678,29.3678,92200.0
2014-12-31 10:10:00,36.83,36.86,36.82,36.84,54000.0,29.3758,29.3997,29.3678,29.3838,54000.0
2014-12-31 10:20:00,36.84,36.84,36.79,36.8,46200.0,29.3838,29.3838,29.3439,29.3519,46200.0
2014-12-31 10:30:00,36.8,36.85,36.79,36.82,96400.0,29.3519,29.3917,29.3439,29.3678,96400.0
2014-12-31 10:40:00,36.83,36.85,36.82,36.83,36900.0,29.3758,29.3917,29.3678,29.3758,36900.0
2014-12-31 10:50:00,36.83,36.84,36.82,36.84,59300.0,29.3758,29.3838,29.3678,29.3838,59300.0
2014-12-31 11:00:00,36.84,36.85,36.82,36.84,33100.0,29.3838,29.3917,29.3678,29.3838,33100.0
2014-12-31 11:10:00,36.84,36.84,36.8,36.84,46400.0,29.3838,29.3838,29.3519,29.3838,46400.0
2014-12-31 11:20:00,36.84,36.84,36.79,36.8,31800.0,29.3838,29.3838,29.3439,29.3519,31800.0
2014-12-31 11:30:00,36.8,36.85,36.79,36.82,51000.0,29.3519,29.3917,29.3439,29.3678,51000.0
2014-12-31 11:40:00,36.83,36.85,36.82,36.84,38100.0,29.3758,29.3917,29.3678,29.3838,38100.0
2014-12-31 11:50:00,36.83,36.85,36.8,36.84,54200.0,29.3758,29.3917,29.3519,29.3838,54200.0
2014-12-31 12:00:00,36.84,36.86,36.74,36.74,92500.0,29.3838,29.3997,29.304,29.304,92500.0
2014-12-31 12:10:00,36.74,36.75,36.72,36.73,31800.0,29.304,29.312,29.2881,29.296,31800.0
2014-12-31 12:20:00,36.73,36.74,36.6,36.64,77700.0,29.296,29.304,29.1923,29.2242,77700.0
2014-12-31 12:30:00,36.64,36.68,36.62,36.63,78000.0,29.2242,29.2562,29.2083,29.2163,78000.0
2014-12-31 12:40:00,36.63,36.68,36.62,36.64,51900.0,29.2163,29.2562,29.2083,29.2242,51900.0
2014-12-31 12:50:00,36.63,36.64,36.6,36.61,36700.0,29.2163,29.2242,29.1923,29.2003,36700.0
2014-12-31 13:00:00,36.62,36.66,36.6,36.63,56800.0,29.2083,29.2402,29.1923,29.2163,56800.0
2014-12-31 13:10:00,36.64,36.64,36.59,36.61,56200.0,29.2242,29.2242,29.1844,29.2003,56200.0
2014-12-31 13:20:00,36.61,36.62,36.57,36.59,60900.0,29.2003,29.2083,29.1684,29.1844,60900.0
2014-12-31 13:30:00,36.59,36.6,36.55,36.56,74900.0,29.1844,29.1923,29.1525,29.1604,74900.0
2014-12-31 13:40:00,36.56,36.59,36.54,36.55,71400.0,29.1604,29.1844,29.1445,29.1525,71400.0
2014-12-31 13:50:00,36.55,36.55,36.51,36.53,60300.0,29.1525,29.1525,29.1206,29.1365,60300.0
2014-12-31 14:00:00,36.54,36.55,36.48,36.48,78600.0,29.1445,29.1525,29.0966,29.0966,78600.0
2014-12-31 14:10:00,36.49,36.5,36.41,36.43,85500.0,29.1046,29.1126,29.0408,29.0567,85500.0
2014-12-31 14:20:00,36.43,36.44,36.38,36.43,93700.0,29.0567,29.0647,29.0169,29.0567,93700.0
2014-12-31 14:30:00,36.42,36.46,36.42,36.43,107600.0,29.0488,29.0807,29.0488,29.0567,107600.0
2014-12-31 14:40:00,36.43,36.46,36.39,36.45,124500.0,29.0567,29.0807,29.0248,29.0727,124500.0
2014-12-31 14:50:00,36.44,36.5,36.44,36.45,110200.0,29.0647,29.1126,29.0647,29.0727,110200.0
2014-12-31 15:00:00,36.46,36.47,36.42,36.45,81200.0,29.0807,29.0887,29.0488,29.0727,81200.0
2014-12-31 15:10:00,36.44,36.49,36.42,36.49,82900.0,29.0647,29.1046,29.0488,29.1046,82900.0
2014-12-31 15:20:00,36.48,36.53,36.45,36.51,133900.0,29.0966,29.1365,29.0727,29.1206,133900.0
2014-12-31 15:30:00,36.52,36.55,36.47,36.5,115700.0,29.1285,29.1525,29.0887,29.1126,115700.0
2014-12-31 15:40:00,36.5,36.52,36.41,36.41,440600.0,29.1126,29.1285,29.0408,29.0408,440600.0
2014-12-31 15:50:00,36.41,36.42,36.31,36.32,750700.0,29.0408,29.0488,28.961,28.969,750700.0
2015-01-02 09:30:00,36.43,36.63,36.27,36.63,289800.0,29.0567,29.2163,28.9291,29.2163,289800.0
2015-01-02 09:40:00,36.64,36.8,36.63,36.77,277500.0,29.2242,29.3519,29.2163,29.3279,277500.0
2015-01-02 09:50:00,36.77,36.93,36.76,36.83,200200.0,29.3279,29.4556,29.32,29.3758,200200.0
2015-01-02 10:00:00,36.83,36.83,36.66,36.67,121000.0,29.3758,29.3758,29.2402,29.2482,121000.0
2015-01-02 10:10:00,36.67,36.7,36.59,36.59,113400.0,29.2482,29.2721,29.1844,29.1844,113400.0
2015-01-02 10:20:00,36.58,36.66,36.56,36.66,94300.0,29.1764,29.2402,29.1604,29.2402,94300.0
2015-01-02 10:30:00,36.66,36.69,36.55,36.56,164400.0,29.2402,29.2641,29.1525,29.1604,164400.0
2015-01-02 10:40:00,36.56,36.59,36.49,36.53,136900.0,29.1604,29.1844,29.1046,29.1365,136900.0
2015-01-02 10:50:00,36.52,36.62,36.45,36.61,140900.0,29.1285,29.2083,29.0727,29.2003,140900.0
2015-01-02 11:00:00,36.61,36.63,36.55,36.6,155300.0,29.2003,29.2163,29.1525,29.1923,155300.0
2015-01-02 11:10:00,36.6,36.62,36.55,36.57,275500.0,29.1923,29.2083,29.1525,29.1684,275500.0
2015-01-02 11:20:00,36.57,36.66,36.54,36.61,135300.0,29.1684,29.2402,29.1445,29.2003,135300.0
2015-01-02 11:30:00,36.62,36.65,36.6,36.64,226700.0,29.2083,29.2322,29.1923,29.2242,226700.0
2015-01-02 11:40:00,36.63,36.65,36.6,36.6,160900.0,29.2163,29.2322,29.1923,29.1923,160900.0
2015-01-02 11:50:00,36.6,36.64,36.57,36.61,116700.0,29.1923,29.2242,29.1684,29.2003,116700.0
2015-01-02 12:00:00,36.6,36.66,36.58,36.64,60000.0,29.1923,29.2402,29.1764,29.2242,60000.0
2015-01-02 12:10:00,36.64,36.65,36.6,36.65,92000.0,29.2242,29.2322,29.1923,29.2322,92000.0
2015-01-02 12:20:00,36.65,36.7,36.63,36.66,75800.0,29.2322,29.2721,29.2163,29.2402,75800.0
2015-01-02 12:30:00,36.66,36.71,36.62,36.7,112100.0,29.2402,29.2801,29.2083,29.2721,112100.0
2015-01-02 12:40:00,36.7,36.71,36.64,36.64,117600.0,29.2721,29.2801,29.2242,29.2242,117600.0
2015-01-02 12:50:00,36.64,36.7,36.61,36.67,124200.0,29.2242,29.2721,29.2003,29.2482,124200.0
2015-01-02 13:00:00,36.66,36.68,36.65,36.66,96900.0,29.2402,29.2562,29.2322,29.2402,96900.0
2015-01-02 13:10:00,36.66,36.68,36.65,36.68,207000.0,29.2402,29.2562,29.2322,29.2562,207000.0
2015-01-02 13:20:00,36.67,36.7,36.65,36.66,211100.0,29.2482,29.2721,29.2322,29.2402,211100.0
2015-01-02 13:30:00,36.66,36.7,36.65,36.68,196500.0,29.2402,29.2721,29.2322,29.2562,196500.0
2015-01-02 13:40:00,36.68,36.72,36.66,36.7,154500.0,29.2562,29.2881,29.2402,29.2721,154500.0
2015-01-02 13:50:00,36.7,36.8,36.69,36.77,83400.0,29.2721,29.3519,29.2641,29.3279,83400.0
2015-01-02 14:00:00,36.77,36.82,36.74,36.8,91600.0,29.3279,29.3678,29.304,29.3519,91600.0
2015-01-02 14:10:00,36.81,36.85,36.81,36.83,129900.0,29.3598,29.3917,29.3598,29.3758,129900.0
2015-01-02 14:20:00,36.82,36.91,36.81,36.84,127600.0,29.3678,29.4396,29.3598,29.3838,127600.0
2015-01-02 14:30:00,36.84,36.92,36.82,36.91,142600.0,29.3838,29.4476,29.3678,29.4396,142600.0
2015-01-02 14:40:00,36.91,36.94,36.89,36.92,202500.0,29.4396,29.4635,29.4236,29.4476,202500.0
2015-01-02 14:50:00,36.93,36.94,36.87,36.89,158400.0,29.4556,29.4635,29.4077,29.4236,158400.0
2015-01-02 15:00:00,36.88,36.91,36.84,36.84,196800.0,29.4157,29.4396,29.3838,29.3838,196800.0
2015-01-02 15:10:00,36.84,36.84,36.76,36.81,208600.0,29.3838,29.3838,29.32,29.3598,208600.0
2015-01-02 15:20:00,36.81,36.87,36.81,36.86,166400.0,29.3598,29.4077,29.3598,29.3997,166400.0
2015-01-02 15:30:00,36.86,36.9,36.84,36.86,165000.0,29.3997,29.4316,29.3838,29.3997,165000.0
2015-01-02 15:40:00,36.87,36.94,36.86,36.93,252000.0,29.4077,29.4635,29.3997,29.4556,252000.0
2015-01-02 15:50:00,36.94,36.94,36.79,36.79,582700.0,29.4635,29.4635,29.3439,29.3439,582700.0
2015-01-05 09:30:00,36.71,36.75,36.61,36.71,300900.0,29.2801,29.312,29.2003,29.2801,300900.0
2015-01-05 09:40:00,36.7,36.77,36.66,36.68,173000.0,29.2721,29.3279,29.2402,29.2562,173000.0
2015-01-05 09:50:00,36.68,36.68,36.63,36.67,190200.0,29.2562,29.2562,29.2163,29.2482,190200.0
2015-01-05 10:00:00,36.66,36.71,36.63,36.64,180800.0,29.2402,29.2801,29.2163,29.2242,180800.0
2015-01-05 10:10:00,36.64,36.71,36.63,36.64,255000.0,29.2242,29.2801,29.2163,29.2242,255000.0
2015-01-05 10:20:00,36.64,36.71,36.62,36.67,101600.0,29.2242,29.2801,29.2083,29.2482,101600.0
2015-01-05 10:30:00,36.66,36.67,36.58,36.6,217600.0,29.2402,29.2482,29.1764,29.1923,217600.0
2015-01-05 10:40:00,36.6,36.6,36.5,36.57,221200.0,29.1923,29.1923,29.1126,29.1684,221200.0
2015-01-05 10:50:00,36.56,36.61,36.51,36.53,189800.0,29.1604,29.2003,29.1206,29.1365,189800.0
2015-01-05 11:00:00,36.54,36.55,36.49,36.5,140100.0,29.1445,29.1525,29.1046,29.1126,140100.0
2015-01-05 11:10:00,36.5,36.5,36.41,36.41,197200.0,29.1126,29.1126,29.0408,29.0408,197200.0
2015-01-05 11:20:00,36.41,36.49,36.39,36.46,166200.0,29.0408,29.1046,29.0248,29.0807,166200.0
2015-01-05 11:30:00,36.45,36.48,36.41,36.47,73500.0,29.0727,29.0966,29.0408,29.0887,73500.0
2015-01-05 11:40:00,36.47,36.57,36.46,36.56,132200.0,29.0887,29.1684,29.0807,29.1604,132200.0
2015-01-05 11:50:00,36.57,36.61,36.55,36.56,97000.0,29.1684,29.2003,29.1525,29.1604,97000.0
2015-01-05 12:00:00,36.56,36.58,36.54,36.55,132600.0,29.1604,29.1764,29.1445,29.1525,132600.0
2015-01-05 12:10:00,36.55,36.57,36.49,36.5,188900.0,29.1525,29.1684,29.1046,29.1126,188900.0
2015-01-05 12:20:00,36.49,36.5,36.35,36.35,92900.0,29.1046,29.1126,28.9929,28.9929,92900.0
2015-01-05 12:30:00,36.36,36.37,36.3,36.35,92400.0,29.0009,29.0089,28.9531,28.9929,92400.0
2015-01-05 12:40:00,36.34,36.34,36.31,36.32,79800.0,28.985,28.985,28.961,28.969,79800.0
2015-01-05 12:50:00,36.33,36.35,36.3,36.32,117700.0,28.977,28.9929,28.9531,28.969,117700.0
2015-01-05 13:00:00,36.33,36.33,36.27,36.29,117300.0,28.977,28.977,28.9291,28.9451,117300.0
2015-01-05 13:10:00,36.28,36.29,36.26,36.27,130600.0,28.9371,28.9451,28.9212,28.9291,130600.0
2015-01-05 13:20:00,36.27,36.29,36.25,36.26,149800.0,28.9291,28.9451,28.9132,28.9212,149800.0
2015-01-05 13:30:00,36.26,36.31,36.25,36.25,129100.0,28.9212,28.961,28.9132,28.9132,129100.0
2015-01-05 13:40:00,36.26,36.29,36.21,36.27,177000.0,28.9212,28.9451,28.8813,28.9291,177000.0
2015-01-05 13:50:00,36.28,36.34,36.28,36.3,153400.0,28.9371,28.985,28.9371,28.9531,153400.0
2015-01-05 14:00:00,36.3,36.32,36.26,36.27,139300.0,28.9531,28.969,28.9212,28.9291,139300.0
2015-01-05 14:10:00,36.27,36.32,36.26,36.27,108200.0,28.9291,28.969,28.9212,28.9291,108200.0
2015-01-05 14:20:00,36.27,36.31,36.24,36.27,114700.0,28.9291,28.961,28.9052,28.9291,114700.0
2015-01-05 14:30:00,36.27,36.28,36.2,36.21,98300.0,28.9291,28.9371,28.8733,28.8813,98300.0
2015-01-05 14:40:00,36.21,36.24,36.16,36.18,103200.0,28.8813,28.9052,28.8414,28.8573,103200.0
2015-01-05 14:50:00,36.19,36.19,36.12,36.15,438100.0,28.8653,28.8653,28.8095,28.8334,438100.0
2015-01-05 15:00:00,36.15,36.22,36.13,36.19,118400.0,28.8334,28.8893,28.8175,28.8653,118400.0
2015-01-05 15:10:00,36.19,36.27,36.18,36.26,157100.0,28.8653,28.9291,28.8573,28.9212,157100.0
2015-01-05 15:20:00,36.26,36.29,36.23,36.25,178200.0,28.9212,28.9451,28.8972,28.9132,178200.0
2015-01-05 15:30:00,36.25,36.31,36.24,36.31,205000.0,28.9132,28.961,28.9052,28.961,205000.0
2015-01-05 15:40:00,36.31,36.35,36.23,36.27,194800.0,28.961,28.9929,28.8972,28.9291,194800.0
2015-01-05 15:50:00,36.27,36.34,36.21,36.25,917400.0,28.9291,28.985,28.8813,28.9132,917400.0
2015-01-06 09:30:00,36.37,36.39,36.17,36.23,226600.0,29.0089,29.0248,28.8494,28.8972,226600.0
2015-01-06 09:40:00,36.22,36.48,36.21,36.37,238700.0,28.8893,29.0966,28.8813,29.0089,238700.0
2015-01-06 09:50:00,36.37,36.45,36.34,36.43,261100.0,29.0089,29.0727,28.985,29.0567,261100.0
2015-01-06 10:00:00,36.42,36.51,36.39,36.45,202900.0,29.0488,29.1206,29.0248,29.0727,202900.0
2015-01-06 10:10:00,36.45,36.65,36.45,36.61,125400.0,29.0727,29.2322,29.0727,29.2003,125400.0
2015-01-06 10:20:00,36.6,36.63,36.57,36.59,97200.0,29.1923,29.2163,29.1684,29.1844,97200.0
2015-01-06 10:30:00,36.6,36.61,36.56,36.59,132100.0,29.1923,29.2003,29.1604,29.1844,132100.0
2015-01-06 10:40:00,36.58,36.64,36.47,36.5,124200.0,29.1764,29.2242,29.0887,29.1126,124200.0
2015-01-06 10:50:00,36.51,36.56,36.5,36.53,169600.0,29.1206,29.1604,29.1126,29.1365,169600.0
2015-01-06 11:00:00,36.52,36.52,36.41,36.47,149400.0,29.1285,29.1285,29.0408,29.0887,149400.0
2015-01-06 11:10:00,36.48,36.51,36.38,36.4,181200.0,29.0966,29.1206,29.0169,29.0328,181200.0
2015-01-06 11:20:00,36.41,36.44,36.36,36.38,268800.0,29.0408,29.0647,29.0009,29.0169,268800.0
2015-01-06 11:30:00,36.38,36.39,36.32,36.35,116200.0,29.0169,29.0248,28.969,28.9929,116200.0
2015-01-06 11:40:00,36.33,36.34,36.23,36.23,94000.0,28.977,28.985,28.8972,28.8972,94000.0
2015-01-06 11:50:00,36.23,36.25,36.19,36.2,80500.0,28.8972,28.9132,28.8653,28.8733,80500.0
2015-01-06 12:00:00,36.2,36.2,36.11,36.15,140000.0,28.8733,28.8733,28.8015,28.8334,140000.0
2015-01-06 12:10:00,36.15,36.19,36.09,36.11,124000.0,28.8334,28.8653,28.7856,28.8015,124000.0
2015-01-06 12:20:00,36.11,36.17,36.08,36.16,66900.0,28.8015,28.8494,28.7776,28.8414,66900.0
2015-01-06 12:30:00,36.16,36.16,36.09,36.13,101300.0,28.8414,28.8414,28.7856,28.8175,101300.0
2015-01-06 12:40:00,36.14,36.14,36.01,36.04,94600.0,28.8254,28.8254,28.7218,28.7457,94600.0
2015-01-06 12:50:00,36.04,36.08,36.03,36.05,88700.0,28.7457,28.7776,28.7377,28.7537,88700.0
2015-01-06 13:00:00,36.05,36.05,35.93,35.93,83800.0,28.7537,28.7537,28.6579,28.6579,83800.0
2015-01-06 13:10:00,35.93,35.96,35.87,35.88,156200.0,28.6579,28.6819,28.6101,28.6181,156200.0
2015-01-06 13:20:00,35.89,35.9,35.79,35.82,161800.0,28.626,28.634,28.5463,28.5702,161800.0
2015-01-06 13:30:00,35.81,35.91,35.81,35.9,143800.0,28.5622,28.642,28.5622,28.634,143800.0
2015-01-06 13:40:00,35.89,35.92,35.86,35.9,135100.0,28.626,28.65,28.6021,28.634,135100.0
2015-01-06 13:50:00,35.91,36.03,35.89,36.03,112300.0,28.642,28.7377,28.626,28.7377,112300.0
2015-01-06 14:00:00,36.02,36.04,35.97,35.98,128400.0,28.7297,28.7457,28.6899,28.6978,128400.0
2015-01-06 14:10:00,35.98,36.0,35.93,35.97,127500.0,28.6978,28.7138,28.6579,28.6899,127500.0
2015-01-06 14:20:00,35.98,36.05,35.97,36.03,168700.0,28.6978,28.7537,28.6899,28.7377,168700.0
2015-01-06 14:30:00,36.03,36.1,36.0,36.08,162200.0,28.7377,28.7935,28.7138,28.7776,162200.0
2015-01-06 14:40:00,36.09,36.17,36.06,36.15,155600.0,28.7856,28.8494,28.7616,28.8334,155600.0
2015-01-06 14:50:00,36.15,36.2,36.1,36.16,105200.0,28.8334,28.8733,28.7935,28.8414,105200.0
2015-01-06 15:00:00,36.16,36.17,36.12,36.14,145300.0,28.8414,28.8494,28.8095,28.8254,145300.0
2015-01-06 15:10:00,36.15,36.2,36.13,36.19,135500.0,28.8334,28.8733,28.8175,28.8653,135500.0
2015-01-06 15:20:00,36.19,36.25,36.15,36.24,166100.0,28.8653,28.9132,28.8334,28.9052,166100.0
2015-01-06 15:30:00,36.24,36.25,36.14,36.15,343600.0,28.9052,28.9132,28.8254,28.8334,343600.0
2015-01-06 15:40:00,36.15,36.22,36.12,36.17,265500.0,28.8334,28.8893,28.8095,28.8494,265500.0
2015-01-06 15:50:00,36.16,36.17,35.98,36.0,912100.0,28.8414,28.8494,28.6978,28.7138,912100.0
2015-01-07 09:30:00,36.17,36.4,35.97,36.36,471900.0,28.8494,29.0328,28.6899,29.0009,471900.0
2015-01-07 09:40:00,36.36,36.47,36.27,36.45,323100.0,29.0009,29.0887,28.9291,29.0727,323100.0
2015-01-07 09:50:00,36.45,36.59,36.44,36.59,162500.0,29.0727,29.1844,29.0647,29.1844,162500.0
2015-01-07 10:00:00,36.58,36.75,36.56,36.57,410600.0,29.1764,29.312,29.1604,29.1684,410600.0
2015-01-07 10:10:00,36.56,36.63,36.54,36.6,356600.0,29.1604,29.2163,29.1445,29.1923,356600.0
2015-01-07 10:20:00,36.6,36.72,36.58,36.61,211900.0,29.1923,29.2881,29.1764,29.2003,211900.0
2015-01-07 10:30:00,36.61,36.63,36.53,36.53,264500.0,29.2003,29.2163,29.1365,29.1365,264500.0
2015-01-07 10:40:00,36.53,36.72,36.48,36.7,280700.0,29.1365,29.2881,29.0966,29.2721,280700.0
2015-01-07 10:50:00,36.71,36.71,36.62,36.63,176000.0,29.2801,29.2801,29.2083,29.2163,176000.0
2015-01-07 11:00:00,36.63,36.73,36.6,36.63,192600.0,29.2163,29.296,29.1923,29.2163,192600.0
2015-01-07 11:10:00,36.63,36.65,36.52,36.55,166300.0,29.2163,29.2322,29.1285,29.1525,166300.0
2015-01-07 11:20:00,36.54,36.65,36.52,36.63,269000.0,29.1445,29.2322,29.1285,29.2163,269000.0
2015-01-07 11:30:00,36.63,36.79,36.62,36.74,158000.0,29.2163,29.3439,29.2083,29.304,158000.0
2015-01-07 11:40:00,36.75,36.85,36.74,36.83,175600.0,29.312,29.3917,29.304,29.3758,175600.0
2015-01-07 11:50:00,36.83,36.94,36.82,36.93,218600.0,29.3758,29.4635,29.3678,29.4556,218600.0
2015-01-07 12:00:00,36.93,36.98,36.87,36.95,190000.0,29.4556,29.4954,29.4077,29.4715,190000.0
2015-01-07 12:10:00,36.95,36.95,36.83,36.91,156800.0,29.4715,29.4715,29.3758,29.4396,156800.0
2015-01-07 12:20:00,36.92,37.01,36.92,37.01,194600.0,29.4476,29.5194,29.4476,29.5194,194600.0
2015-01-07 12:30:00,37.01,37.03,36.91,36.99,152400.0,29.5194,29.5353,29.4396,29.5034,152400.0
2015-01-07 12:40:00,37.0,37.01,36.91,36.94,168900.0,29.5114,29.5194,29.4396,29.4635,168900.0
2015-01-07 12:50:00,36.94,36.99,36.92,36.94,143600.0,29.4635,29.5034,29.4476,29.4635,143600.0
2015-01-07 13:00:00,36.94,36.95,36.87,36.87,235500.0,29.4635,29.4715,29.4077,29.4077,235500.0
2015-01-07 13:10:00,36.87,36.97,36.86,36.96,182500.0,29.4077,29.4875,29.3997,29.4795,182500.0
2015-01-07 13:20:00,36.96,36.96,36.82,36.82,162500.0,29.4795,29.4795,29.3678,29.3678,162500.0
2015-01-07 13:30:00,36.83,36.86,36.82,36.84,142700.0,29.3758,29.3997,29.3678,29.3838,142700.0
2015-01-07 13:40:00,36.83,37.0,36.83,36.99,108800.0,29.3758,29.5114,29.3758,29.5034,108800.0
2015-01-07 13:50:00,37.0,37.1,36.97,37.05,176500.0,29.5114,29.5911,29.4875,29.5513,176500.0
2015-01-07 14:00:00,37.05,37.15,37.01,37.09,330500.0,29.5513,29.631,29.5194,29.5832,330500.0
2015-01-07 14:10:00,37.1,37.12,37.07,37.11,268700.0,29.5911,29.6071,29.5672,29.5991,268700.0
2015-01-07 14:20:00,37.11,37.17,37.11,37.14,203300.0,29.5991,29.647,29.5991,29.623,203300.0
2015-01-07 14:30:00,37.14,37.2,37.11,37.11,197600.0,29.623,29.6709,29.5991,29.5991,197600.0
2015-01-07 14:40:00,37.11,37.15,37.07,37.14,180800.0,29.5991,29.631,29.5672,29.623,180800.0
2015-01-07 14:50:00,37.15,37.15,37.07,37.09,196800.0,29.631,29.631,29.5672,29.5832,196800.0
2015-01-07 15:00:00,37.09,37.14,37.05,37.14,228600.0,29.5832,29.623,29.5513,29.623,228600.0
2015-01-07 15:10:00,37.13,37.15,37.05,37.14,194500.0,29.6151,29.631,29.5513,29.623,194500.0
2015-01-07 15:20:00,37.14,37.15,37.09,37.14,194300.0,29.623,29.631,29.5832,29.623,194300.0
2015-01-07 15:30:00,37.15,37.17,37.08,37.11,321400.0,29.631,29.647,29.5752,29.5991,321400.0
2015-01-07 15:40:00,37.12,37.15,37.09,37.09,361400.0,29.6071,29.631,29.5832,29.5832,361400.0
2015-01-07 15:50:00,37.1,37.14,37.08,37.12,691100.0,29.5911,29.623,29.5752,29.6071,691100.0
2015-01-08 09:30:00,37.09,37.54,37.09,37.48,302600.0,29.5832,29.9421,29.5832,29.8942,302600.0
2015-01-08 09:40:00,37.48,37.72,37.48,37.68,335600.0,29.8942,30.0857,29.8942,30.0538,335600.0
2015-01-08 09:50:00,37.68,37.8,37.63,37.76,223500.0,30.0538,30.1495,30.0139,30.1176,223500.0
2015-01-08 10:00:00,37.77,37.81,37.72,37.79,248500.0,30.1255,30.1574,30.0857,30.1415,248500.0
2015-01-08 10:10:00,37.78,37.86,37.74,37.74,217100.0,30.1335,30.1973,30.1016,30.1016,217100.0
2015-01-08 10:20:00,37.75,37.76,37.64,37.69,511300.0,30.1096,30.1176,30.0219,30.0617,511300.0
2015-01-08 10:30:00,37.69,37.74,37.63,37.69,172700.0,30.0617,30.1016,30.0139,30.0617,172700.0
2015-01-08 10:40:00,37.69,37.77,37.61,37.75,210200.0,30.0617,30.1255,29.9979,30.1096,210200.0
2015-01-08 10:50:00,37.75,37.77,37.61,37.75,277400.0,30.1096,30.1255,29.9979,30.1096,277400.0
2015-01-08 11:00:00,37.76,37.88,37.75,37.78,188000.0,30.1176,30.2133,30.1096,30.1335,188000.0
2015-01-08 11:10:00,37.77,37.78,37.64,37.65,294000.0,30.1255,30.1335,30.0219,30.0298,294000.0
2015-01-08 11:20:00,37.65,37.67,37.59,37.59,163300.0,30.0298,30.0458,29.982,29.982,163300.0
2015-01-08 11:30:00,37.59,37.62,37.56,37.57,151700.0,29.982,30.0059,29.958,29.966,151700.0
2015-01-08 11:40:00,37.57,37.58,37.53,37.54,190800.0,29.966,29.974,29.9341,29.9421,190800.0
2015-01-08 11:50:00,37.54,37.54,37.43,37.45,238100.0,29.9421,29.9421,29.8544,29.8703,238100.0
2015-01-08 12:00:00,37.45,37.46,37.42,37.43,74900.0,29.8703,29.8783,29.8464,29.8544,74900.0
2015-01-08 12:10:00,37.44,37.48,37.42,37.48,70500.0,29.8623,29.8942,29.8464,29.8942,70500.0
2015-01-08 12:20:00,37.48,37.48,37.41,37.43,87700.0,29.8942,29.8942,29.8384,29.8544,87700.0
2015-01-08 12:30:00,37.44,37.53,37.43,37.51,66700.0,29.8623,29.9341,29.8544,29.9182,66700.0
2015-01-08 12:40:00,37.52,37.58,37.51,37.56,69500.0,29.9261,29.974,29.9182,29.958,69500.0
2015-01-08 12:50:00,37.56,37.59,37.52,37.57,70900.0,29.958,29.982,29.9261,29.966,70900.0
2015-01-08 13:00:00,37.57,37.63,37.51,37.62,88300.0,29.966,30.0139,29.9182,30.0059,88300.0
2015-01-08 13:10:00,37.63,37.65,37.61,37.61,84700.0,30.0139,30.0298,29.9979,29.9979,84700.0
2015-01-08 13:20:00,37.62,37.68,37.58,37.64,116300.0,30.0059,30.0538,29.974,30.0219,116300.0
2015-01-08 13:30:00,37.64,37.66,37.6,37.6,71100.0,30.0219,30.0378,29.9899,29.9899,71100.0
2015-01-08 13:40:00,37.6,37.63,37.59,37.6,75300.0,29.9899,30.0139,29.982,29.9899,75300.0
2015-01-08 13:50:00,37.59,37.64,37.54,37.58,125400.0,29.982,30.0219,29.9421,29.974,125400.0
2015-01-08 14:00:00,37.59,37.65,37.55,37.64,123600.0,29.982,30.0298,29.9501,30.0219,123600.0
2015-01-08 14:10:00,37.63,37.66,37.6,37.63,94200.0,30.0139,30.0378,29.9899,30.0139,94200.0
2015-01-08 14:20:00,37.63,37.69,37.62,37.69,94400.0,30.0139,30.0617,30.0059,30.0617,94400.0
2015-01-08 14:30:00,37.69,37.72,37.67,37.72,142100.0,30.0617,30.0857,30.0458,30.0857,142100.0
2015-01-08 14:40:00,37.73,37.77,37.68,37.71,152400.0,30.0936,30.1255,30.0538,30.0777,152400.0
2015-01-08 14:50:00,37.7,37.73,37.67,37.67,128900.0,30.0697,30.0936,30.0458,30.0458,128900.0
2015-01-08 15:00:00,37.68,37.72,37.63,37.65,229000.0,30.0538,30.0857,30.0139,30.0298,229000.0
2015-01-08 15:10:00,37.65,37.68,37.61,37.65,191500.0,30.0298,30.0538,29.9979,30.0298,191500.0
2015-01-08 15:20:00,37.64,37.68,37.61,37.65,168800.0,30.0219,30.0538,29.9979,30.0298,168800.0
2015-01-08 15:30:00,37.65,37.66,37.59,37.62,248400.0,30.0298,30.0378,29.982,30.0059,248400.0
2015-01-08 15:40:00,37.62,37.63,37.52,37.58,237600.0,30.0059,30.0139,29.9261,29.974,237600.0
2015-01-08 15:50:00,37.58,37.6,37.53,37.59,510500.0,29.974,29.9899,29.9341,29.982,510500.0
2015-01-09 09:30:00,37.31,37.74,37.25,37.67,329700.0,29.7586,30.1016,29.7108,30.0458,329700.0
2015-01-09 09:40:00,37.67,37.71,37.45,37.49,238700.0,30.0458,30.0777,29.8703,29.9022,238700.0
2015-01-09 09:50:00,37.48,37.54,37.37,37.44,133800.0,29.8942,29.9421,29.8065,29.8623,133800.0
2015-01-09 10:00:00,37.44,37.54,37.37,37.43,166100.0,29.8623,29.9421,29.8065,29.8544,166100.0
2015-01-09 10:10:00,37.42,37.5,37.39,37.42,108800.0,29.8464,29.9102,29.8225,29.8464,108800.0
2015-01-09 10:20:00,37.43,37.44,37.31,37.31,112100.0,29.8544,29.8623,29.7586,29.7586,112100.0
2015-01-09 10:30:00,37.32,37.32,37.2,37.22,174200.0,29.7666,29.7666,29.6709,29.6869,174200.0
2015-01-09 10:40:00,37.22,37.3,37.17,37.26,97400.0,29.6869,29.7507,29.647,29.7188,97400.0
2015-01-09 10:50:00,37.26,37.33,37.25,37.3,115800.0,29.7188,29.7746,29.7108,29.7507,115800.0
2015-01-09 11:00:00,37.3,37.39,37.25,37.31,152600.0,29.7507,29.8225,29.7108,29.7586,152600.0
2015-01-09 11:10:00,37.31,37.31,37.19,37.23,69400.0,29.7586,29.7586,29.6629,29.6948,69400.0
2015-01-09 11:20:00,37.22,37.23,37.12,37.14,133600.0,29.6869,29.6948,29.6071,29.623,133600.0
2015-01-09 11:30:00,37.13,37.2,37.07,37.19,74400.0,29.6151,29.6709,29.5672,29.6629,74400.0
2015-01-09 11:40:00,37.19,37.23,37.16,37.22,65900.0,29.6629,29.6948,29.639,29.6869,65900.0
2015-01-09 11:50:00,37.21,37.24,37.18,37.24,56500.0,29.6789,29.7028,29.655,29.7028,56500.0
2015-01-09 12:00:00,37.24,37.26,37.16,37.25,83300.0,29.7028,29.7188,29.639,29.7108,83300.0
2015-01-09 12:10:00,37.25,37.29,37.23,37.25,69600.0,29.7108,29.7427,29.6948,29.7108,69600.0
2015-01-09 12:20:00,37.25,37.25,37.15,37.2,81300.0,29.7108,29.7108,29.631,29.6709,81300.0
2015-01-09 12:30:00,37.2,37.23,37.14,37.17,53400.0,29.6709,29.6948,29.623,29.647,53400.0
2015-01-09 12:40:00,37.17,37.19,37.13,37.19,55200.0,29.647,29.6629,29.6151,29.6629,55200.0
2015-01-09 12:50:00,37.2,37.21,37.11,37.11,55800.0,29.6709,29.6789,29.5991,29.5991,55800.0
2015-01-09 13:00:00,37.11,37.11,37.06,37.07,90100.0,29.5991,29.5991,29.5592,29.5672,90100.0
2015-01-09 13:10:00,37.07,37.18,37.06,37.17,63900.0,29.5672,29.655,29.5592,29.647,63900.0
2015-01-09 13:20:00,37.17,37.19,37.11,37.13,40900.0,29.647,29.6629,29.5991,29.6151,40900.0
2015-01-09 13:30:00,37.13,37.19,37.13,37.17,40400.0,29.6151,29.6629,29.6151,29.647,40400.0
2015-01-09 13:40:00,37.17,37.17,37.08,37.15,62100.0,29.647,29.647,29.5752,29.631,62100.0
2015-01-09 13:50:00,37.15,37.23,37.15,37.22,148800.0,29.631,29.6948,29.631,29.6869,148800.0
2015-01-09 14:00:00,37.22,37.24,37.19,37.24,110500.0,29.6869,29.7028,29.6629,29.7028,110500.0
2015-01-09 14:10:00,37.24,37.27,37.23,37.27,119200.0,29.7028,29.7267,29.6948,29.7267,119200.0
2015-01-09 14:20:00,37.26,37.27,37.21,37.25,82700.0,29.7188,29.7267,29.6789,29.7108,82700.0
2015-01-09 14:30:00,37.25,37.33,37.21,37.31,136300.0,29.7108,29.7746,29.6789,29.7586,136300.0
2015-01-09 14:40:00,37.31,37.34,37.28,37.29,73000.0,29.7586,29.7826,29.7347,29.7427,73000.0
2015-01-09 14:50:00,37.3,37.33,37.27,37.32,101300.0,29.7507,29.7746,29.7267,29.7666,101300.0
2015-01-09 15:00:00,37.31,37.4,37.3,37.38,117800.0,29.7586,29.8304,29.7507,29.8145,117800.0
2015-01-09 15:10:00,37.38,37.46,37.38,37.41,113600.0,29.8145,29.8783,29.8145,29.8384,113600.0
2015-01-09 15:20:00,37.42,37.44,37.32,37.35,121800.0,29.8464,29.8623,29.7666,29.7905,121800.0
2015-01-09 15:30:00,37.35,37.39,37.3,37.34,190900.0,29.7905,29.8225,29.7507,29.7826,190900.0
2015-01-09 15:40:00,37.34,37.38,37.32,37.35,300000.0,29.7826,29.8145,29.7666,29.7905,300000.0
2015-01-09 15:50:00,37.34,37.35,37.2,37.22,446000.0,29.7826,29.7905,29.6709,29.6869,446000.0
2015-01-12 09:30:00,37.08,37.25,36.97,37.02,314800.0,29.5752,29.7108,29.4875,29.5273,314800.0
2015-01-12 09:40:00,37.0,37.07,36.95,36.97,320600.0,29.5114,29.5672,29.4715,29.4875,320600.0
2015-01-12 09:50:00,36.96,36.96,36.83,36.93,182000.0,29.4795,29.4795,29.3758,29.4556,182000.0
2015-01-12 10:00:00,36.93,36.93,36.84,36.88,163200.0,29.4556,29.4556,29.3838,29.4157,163200.0
2015-01-12 10:10:00,36.87,36.99,36.85,36.97,184900.0,29.4077,29.5034,29.3917,29.4875,184900.0
2015-01-12 10:20:00,36.97,36.98,36.82,36.83,143500.0,29.4875,29.4954,29.3678,29.3758,143500.0
2015-01-12 10:30:00,36.83,36.93,36.82,36.9,258900.0,29.3758,29.4556,29.3678,29.4316,258900.0
2015-01-12 10:40:00,36.9,36.97,36.86,36.97,187400.0,29.4316,29.4875,29.3997,29.4875,187400.0
2015-01-12 10:50:00,36.96,36.97,36.88,36.95,172100.0,29.4795,29.4875,29.4157,29.4715,172100.0
2015-01-12 11:00:00,36.95,37.0,36.94,36.96,117500.0,29.4715,29.5114,29.4635,29.4795,117500.0
2015-01-12 11:10:00,36.96,37.01,36.87,36.91,121200.0,29.4795,29.5194,29.4077,29.4396,121200.0
2015-01-12 11:20:00,36.92,36.93,36.85,36.87,111700.0,29.4476,29.4556,29.3917,29.4077,111700.0
2015-01-12 11:30:00,36.88,36.93,36.83,36.92,83600.0,29.4157,29.4556,29.3758,29.4476,83600.0
2015-01-12 11:40:00,36.92,36.94,36.84,36.86,101400.0,29.4476,29.4635,29.3838,29.3997,101400.0
2015-01-12 11:50:00,36.85,36.87,36.82,36.83,313800.0,29.3917,29.4077,29.3678,29.3758,313800.0
2015-01-12 12:00:00,36.83,36.91,36.82,36.91,170700.0,29.3758,29.4396,29.3678,29.4396,170700.0
2015-01-12 12:10:00,36.91,36.96,36.88,36.95,121500.0,29.4396,29.4795,29.4157,29.4715,121500.0
2015-01-12 12:20:00,36.95,36.98,36.93,36.95,86400.0,29.4715,29.4954,29.4556,29.4715,86400.0
2015-01-12 12:30:00,36.95,36.96,36.92,36.93,68900.0,29.4715,29.4795,29.4476,29.4556,68900.0
2015-01-12 12:40:00,36.93,36.95,36.87,36.89,101300.0,29.4556,29.4715,29.4077,29.4236,101300.0
2015-01-12 12:50:00,36.88,36.89,36.76,36.77,95100.0,29.4157,29.4236,29.32,29.3279,95100.0
2015-01-12 13:00:00,36.77,36.85,36.76,36.84,85800.0,29.3279,29.3917,29.32,29.3838,85800.0
2015-01-12 13:10:00,36.83,36.87,36.8,36.83,70400.0,29.3758,29.4077,29.3519,29.3758,70400.0
2015-01-12 13:20:00,36.84,36.84,36.78,36.79,62500.0,29.3838,29.3838,29.3359,29.3439,62500.0
2015-01-12 13:30:00,36.79,36.85,36.77,36.77,219300.0,29.3439,29.3917,29.3279,29.3279,219300.0
2015-01-12 13:40:00,36.77,36.81,36.75,36.8,226400.0,29.3279,29.3598,29.312,29.3519,226400.0
2015-01-12 13:50:00,36.79,36.81,36.77,36.77,340700.0,29.3439,29.3598,29.3279,29.3279,340700.0
2015-01-12 14:00:00,36.77,36.78,36.73,36.77,85200.0,29.3279,29.3359,29.296,29.3279,85200.0
2015-01-12 14:10:00,36.77,36.8,36.73,36.77,173400.0,29.3279,29.3519,29.296,29.3279,173400.0
2015-01-12 14:20:00,36.77,36.8,36.74,36.76,200500.0,29.3279,29.3519,29.304,29.32,200500.0
2015-01-12 14:30:00,36.76,36.77,36.72,36.76,117000.0,29.32,29.3279,29.2881,29.32,117000.0
2015-01-12 14:40:00,36.76,36.81,36.75,36.8,171400.0,29.32,29.3598,29.312,29.3519,171400.0
2015-01-12 14:50:00,36.8,36.85,36.77,36.84,166300.0,29.3519,29.3917,29.3279,29.3838,166300.0
2015-01-12 15:00:00,36.84,36.89,36.82,36.85,163200.0,29.3838,29.4236,29.3678,29.3917,163200.0
2015-01-12 15:10:00,36.86,36.88,36.82,36.83,190900.0,29.3997,29.4157,29.3678,29.3758,190900.0
2015-01-12 15:20:00,36.84,36.87,36.79,36.8,199400.0,29.3838,29.4077,29.3439,29.3519,199400.0
2015-01-12 15:30:00,36.8,36.81,36.69,36.77,260800.0,29.3519,29.3598,29.2641,29.3279,260800.0
2015-01-12 15:40:00,36.77,36.94,36.77,36.9,377300.0,29.3279,29.4635,29.3279,29.4316,377300.0
2015-01-12 15:50:00,36.9,36.91,36.83,36.87,584000.0,29.4316,29.4396,29.3758,29.4077,584000.0
2015-01-13 09:30:00,37.05,37.17,36.96,37.11,293600.0,29.5513,29.647,29.4795,29.5991,293600.0
2015-01-13 09:40:00,37.11,37.36,37.11,37.34,411200.0,29.5991,29.7985,29.5991,29.7826,411200.0
2015-01-13 09:50:00,37.34,37.39,37.27,37.27,295200.0,29.7826,29.8225,29.7267,29.7267,295200.0
2015-01-13 10:00:00,37.28,37.3,37.21,37.22,131300.0,29.7347,29.7507,29.6789,29.6869,131300.0
2015-01-13 10:10:00,37.22,37.22,37.13,37.17,147900.0,29.6869,29.6869,29.6151,29.647,147900.0
2015-01-13 10:20:00,37.17,37.19,37.13,37.17,103500.0,29.647,29.6629,29.6151,29.647,103500.0
2015-01-13 10:30:00,37.17,37.2,37.11,37.19,84200.0,29.647,29.6709,29.5991,29.6629,84200.0
2015-01-13 10:40:00,37.19,37.23,37.14,37.16,121900.0,29.6629,29.6948,29.623,29.639,121900.0
2015-01-13 10:50:00,37.16,37.21,37.13,37.14,164100.0,29.639,29.6789,29.6151,29.623,164100.0
2015-01-13 11:00:00,37.14,37.15,37.09,37.1,126900.0,29.623,29.631,29.5832,29.5911,126900.0
2015-01-13 11:10:00,37.09,37.13,37.06,37.06,136700.0,29.5832,29.6151,29.5592,29.5592,136700.0
2015-01-13 11:20:00,37.07,37.08,37.01,37.03,148400.0,29.5672,29.5752,29.5194,29.5353,148400.0
2015-01-13 11:30:00,37.04,37.07,36.99,37.06,125300.0,29.5433,29.5672,29.5034,29.5592,125300.0
2015-01-13 11:40:00,37.07,37.13,37.03,37.13,81400.0,29.5672,29.6151,29.5353,29.6151,81400.0
2015-01-13 11:50:00,37.13,37.15,37.1,37.11,68800.0,29.6151,29.631,29.5911,29.5991,68800.0
2015-01-13 12:00:00,37.11,37.13,37.05,37.07,87600.0,29.5991,29.6151,29.5513,29.5672,87600.0
2015-01-13 12:10:00,37.08,37.1,37.05,37.09,51000.0,29.5752,29.5911,29.5513,29.5832,51000.0
2015-01-13 12:20:00,37.09,37.1,36.98,37.01,85700.0,29.5832,29.5911,29.4954,29.5194,85700.0
2015-01-13 12:30:00,37.01,37.03,36.98,37.01,95400.0,29.5194,29.5353,29.4954,29.5194,95400.0
2015-01-13 12:40:00,37.01,37.02,36.95,37.01,113400.0,29.5194,29.5273,29.4715,29.5194,113400.0
2015-01-13 12:50:00,37.02,37.04,36.99,37.04,39900.0,29.5273,29.5433,29.5034,29.5433,39900.0
2015-01-13 13:00:00,37.04,37.08,37.02,37.04,43900.0,29.5433,29.5752,29.5273,29.5433,43900.0
2015-01-13 13:10:00,37.04,37.07,37.0,37.0,226400.0,29.5433,29.5672,29.5114,29.5114,226400.0
2015-01-13 13:20:00,37.01,37.01,36.82,36.85,125500.0,29.5194,29.5194,29.3678,29.3917,125500.0
2015-01-13 13:30:00,36.84,36.84,36.75,36.75,258200.0,29.3838,29.3838,29.312,29.312,258200.0
2015-01-13 13:40:00,36.75,36.76,36.68,36.69,127100.0,29.312,29.32,29.2562,29.2641,127100.0
2015-01-13 13:50:00,36.7,36.72,36.53,36.6,224500.0,29.2721,29.2881,29.1365,29.1923,224500.0
2015-01-13 14:00:00,36.59,36.61,36.45,36.52,262200.0,29.1844,29.2003,29.0727,29.1285,262200.0
2015-01-13 14:10:00,36.52,36.54,36.41,36.43,155000.0,29.1285,29.1445,29.0408,29.0567,155000.0
2015-01-13 14:20:00,36.43,36.52,36.42,36.5,146200.0,29.0567,29.1285,29.0488,29.1126,146200.0
2015-01-13 14:30:00,36.5,36.52,36.46,36.51,153900.0,29.1126,29.1285,29.0807,29.1206,153900.0
2015-01-13 14:40:00,36.51,36.58,36.49,36.51,175500.0,29.1206,29.1764,29.1046,29.1206,175500.0
2015-01-13 14:50:00,36.52,36.6,36.38,36.39,256000.0,29.1285,29.1923,29.0169,29.0248,256000.0
2015-01-13 15:00:00,36.39,36.42,36.34,36.35,148400.0,29.0248,29.0488,28.985,28.9929,148400.0
2015-01-13 15:10:00,36.36,36.54,36.36,36.5,207600.0,29.0009,29.1445,29.0009,29.1126,207600.0
2015-01-13 15:20:00,36.51,36.55,36.47,36.47,234400.0,29.1206,29.1525,29.0887,29.0887,234400.0
2015-01-13 15:30:00,36.48,36.72,36.48,36.7,303500.0,29.0966,29.2881,29.0966,29.2721,303500.0
2015-01-13 15:40:00,36.7,36.73,36.61,36.61,325200.0,29.2721,29.296,29.2003,29.2003,325200.0
2015-01-13 15:50:00,36.6,36.64,36.55,36.63,510200.0,29.1923,29.2242,29.1525,29.2163,510200.0
2015-01-14 09:30:00,36.19,36.42,36.07,36.23,439800.0,28.8653,29.0488,28.7696,28.8972,439800.0
2015-01-14 09:40:00,36.24,36.34,36.21,36.32,273600.0,28.9052,28.985,28.8813,28.969,273600.0
2015-01-14 09:50:00,36.33,36.33,36.25,36.25,176600.0,28.977,28.977,28.9132,28.9132,176600.0
2015-01-14 10:00:00,36.25,36.4,36.24,36.38,188400.0,28.9132,29.0328,28.9052,29.0169,188400.0
2015-01-14 10:10:00,36.38,36.41,36.25,36.26,85700.0,29.0169,29.0408,28.9132,28.9212,85700.0
2015-01-14 10:20:00,36.26,36.35,36.25,36.32,80200.0,28.9212,28.9929,28.9132,28.969,80200.0
2015-01-14 10:30:00,36.33,36.33,36.24,36.26,153700.0,28.977,28.977,28.9052,28.9212,153700.0
2015-01-14 10:40:00,36.25,36.34,36.24,36.32,109300.0,28.9132,28.985,28.9052,28.969,109300.0
2015-01-14 10:50:00,36.32,36.35,36.26,36.33,68700.0,28.969,28.9929,28.9212,28.977,68700.0
2015-01-14 11:00:00,36.33,36.33,36.24,36.27,163800.0,28.977,28.977,28.9052,28.9291,163800.0
2015-01-14 11:10:00,36.27,36.28,36.23,36.25,109800.0,28.9291,28.9371,28.8972,28.9132,109800.0
2015-01-14 11:20:00,36.26,36.3,36.24,36.25,89900.0,28.9212,28.9531,28.9052,28.9132,89900.0
2015-01-14 11:30:00,36.25,36.3,36.22,36.3,90400.0,28.9132,28.9531,28.8893,28.9531,90400.0
2015-01-14 11:40:00,36.3,36.34,36.26,36.26,71900.0,28.9531,28.985,28.9212,28.9212,71900.0
2015-01-14 11:50:00,36.26,36.28,36.2,36.21,101700.0,28.9212,28.9371,28.8733,28.8813,101700.0
2015-01-14 12:00:00,36.21,36.25,36.19,36.23,215000.0,28.8813,28.9132,28.8653,28.8972,215000.0
2015-01-14 12:10:00,36.23,36.27,36.22,36.23,136600.0,28.8972,28.9291,28.8893,28.8972,136600.0
2015-01-14 12:20:00,36.23,36.29,36.22,36.26,116200.0,28.8972,28.9451,28.8893,28.9212,116200.0
2015-01-14 12:30:00,36.26,36.33,36.23,36.3,82600.0,28.9212,28.977,28.8972,28.9531,82600.0
2015-01-14 12:40:00,36.31,36.33,36.22,36.25,134000.0,28.961,28.977,28.8893,28.9132,134000.0
2015-01-14 12:50:00,36.25,36.29,36.22,36.27,82000.0,28.9132,28.9451,28.8893,28.9291,82000.0
2015-01-14 13:00:00,36.27,36.33,36.26,36.26,69200.0,28.9291,28.977,28.9212,28.9212,69200.0
2015-01-14 13:10:00,36.26,36.3,36.24,36.3,69800.0,28.9212,28.9531,28.9052,28.9531,69800.0
2015-01-14 13:20:00,36.29,36.3,36.23,36.27,98800.0,28.9451,28.9531,28.8972,28.9291,98800.0
2015-01-14 13:30:00,36.27,36.28,36.23,36.25,107400.0,28.9291,28.9371,28.8972,28.9132,107400.0
2015-01-14 13:40:00,36.25,36.28,36.22,36.27,268800.0,28.9132,28.9371,28.8893,28.9291,268800.0
2015-01-14 13:50:00,36.27,36.33,36.24,36.32,168300.0,28.9291,28.977,28.9052,28.969,168300.0
2015-01-14 14:00:00,36.32,36.37,36.31,36.35,161900.0,28.969,29.0089,28.961,28.9929,161900.0
2015-01-14 14:10:00,36.35,36.47,36.34,36.47,119100.0,28.9929,29.0887,28.985,29.0887,119100.0
2015-01-14 14:20:00,36.47,36.5,36.42,36.49,198600.0,29.0887,29.1126,29.0488,29.1046,198600.0
2015-01-14 14:30:00,36.49,36.57,36.47,36.51,139100.0,29.1046,29.1684,29.0887,29.1206,139100.0
2015-01-14 14:40:00,36.5,36.54,36.44,36.46,106200.0,29.1126,29.1445,29.0647,29.0807,106200.0
2015-01-14 14:50:00,36.45,36.46,36.4,36.41,85800.0,29.0727,29.0807,29.0328,29.0408,85800.0
2015-01-14 15:00:00,36.41,36.5,36.4,36.47,122800.0,29.0408,29.1126,29.0328,29.0887,122800.0
2015-01-14 15:10:00,36.47,36.6,36.41,36.58,175700.0,29.0887,29.1923,29.0408,29.1764,175700.0
2015-01-14 15:20:00,36.58,36.63,36.51,36.58,190300.0,29.1764,29.2163,29.1206,29.1764,190300.0
2015-01-14 15:30:00,36.58,36.63,36.5,36.55,173100.0,29.1764,29.2163,29.1126,29.1525,173100.0
2015-01-14 15:40:00,36.55,36.65,36.55,36.59,223300.0,29.1525,29.2322,29.1525,29.1844,223300.0
2015-01-14 15:50:00,36.6,36.62,36.52,36.55,457500.0,29.1923,29.2083,29.1285,29.1525,457500.0
2015-01-15 09:30:00,36.78,36.99,36.64,36.7,337400.0,29.3359,29.5034,29.2242,29.2721,337400.0
2015-01-15 09:40:00,36.7,36.8,36.65,36.69,190800.0,29.2721,29.3519,29.2322,29.2641,190800.0
2015-01-15 09:50:00,36.69,36.74,36.58,36.65,219800.0,29.2641,29.304,29.1764,29.2322,219800.0
2015-01-15 10:00:00,36.64,36.68,36.56,36.61,187100.0,29.2242,29.2562,29.1604,29.2003,187100.0
2015-01-15 10:10:00,36.61,36.64,36.56,36.6,166800.0,29.2003,29.2242,29.1604,29.1923,166800.0
2015-01-15 10:20:00,36.61,36.66,36.59,36.62,167600.0,29.2003,29.2402,29.1844,29.2083,167600.0
2015-01-15 10:30:00,36.62,36.66,36.56,36.6,299900.0,29.2083,29.2402,29.1604,29.1923,299900.0
2015-01-15 10:40:00,36.6,36.63,36.57,36.59,221400.0,29.1923,29.2163,29.1684,29.1844,221400.0
2015-01-15 10:50:00,36.59,36.65,36.55,36.55,146100.0,29.1844,29.2322,29.1525,29.1525,146100.0
2015-01-15 11:00:00,36.55,36.56,36.4,36.47,155300.0,29.1525,29.1604,29.0328,29.0887,155300.0
2015-01-15 11:10:00,36.47,36.58,36.46,36.48,105500.0,29.0887,29.1764,29.0807,29.0966,105500.0
2015-01-15 11:20:00,36.48,36.49,36.45,36.48,170100.0,29.0966,29.1046,29.0727,29.0966,170100.0
2015-01-15 11:30:00,36.49,36.58,36.47,36.49,95200.0,29.1046,29.1764,29.0887,29.1046,95200.0
2015-01-15 11:40:00,36.5,36.57,36.46,36.55,314500.0,29.1126,29.1684,29.0807,29.1525,314500.0
2015-01-15 11:50:00,36.56,36.59,36.53,36.57,194800.0,29.1604,29.1844,29.1365,29.1684,194800.0
2015-01-15 12:00:00,36.57,36.6,36.5,36.57,236700.0,29.1684,29.1923,29.1126,29.1684,236700.0
2015-01-15 12:10:00,36.58,36.6,36.49,36.49,124100.0,29.1764,29.1923,29.1046,29.1046,124100.0
2015-01-15 12:20:00,36.48,36.55,36.47,36.54,83200.0,29.0966,29.1525,29.0887,29.1445,83200.0
2015-01-15 12:30:00,36.54,36.54,36.46,36.5,81200.0,29.1445,29.1445,29.0807,29.1126,81200.0
2015-01-15 12:40:00,36.49,36.49,36.37,36.42,81000.0,29.1046,29.1046,29.0089,29.0488,81000.0
2015-01-15 12:50:00,36.42,36.44,36.39,36.41,117900.0,29.0488,29.0647,29.0248,29.0408,117900.0
2015-01-15 13:00:00,36.41,36.53,36.4,36.5,751000.0,29.0408,29.1365,29.0328,29.1126,751000.0
2015-01-15 13:10:00,36.51,36.61,36.5,36.57,105100.0,29.1206,29.2003,29.1126,29.1684,105100.0
2015-01-15 13:20:00,36.58,36.58,36.48,36.51,126800.0,29.1764,29.1764,29.0966,29.1206,126800.0
2015-01-15 13:30:00,36.5,36.56,36.48,36.5,235100.0,29.1126,29.1604,29.0966,29.1126,235100.0
2015-01-15 13:40:00,36.5,36.54,36.48,36.52,155900.0,29.1126,29.1445,29.0966,29.1285,155900.0
2015-01-15 13:50:00,36.52,36.53,36.48,36.5,334700.0,29.1285,29.1365,29.0966,29.1126,334700.0
2015-01-15 14:00:00,36.51,36.6,36.49,36.6,333300.0,29.1206,29.1923,29.1046,29.1923,333300.0
2015-01-15 14:10:00,36.59,36.65,36.54,36.64,90200.0,29.1844,29.2322,29.1445,29.2242,90200.0
2015-01-15 14:20:00,36.64,36.67,36.61,36.65,167900.0,29.2242,29.2482,29.2003,29.2322,167900.0
2015-01-15 14:30:00,36.65,36.77,36.61,36.76,152300.0,29.2322,29.3279,29.2003,29.32,152300.0
2015-01-15 14:40:00,36.76,36.81,36.74,36.77,115800.0,29.32,29.3598,29.304,29.3279,115800.0
2015-01-15 14:50:00,36.76,36.91,36.75,36.89,112400.0,29.32,29.4396,29.312,29.4236,112400.0
2015-01-15 15:00:00,36.88,36.9,36.76,36.76,150300.0,29.4157,29.4316,29.32,29.32,150300.0
2015-01-15 15:10:00,36.76,36.78,36.66,36.7,197500.0,29.32,29.3359,29.2402,29.2721,197500.0
2015-01-15 15:20:00,36.71,36.78,36.67,36.73,215300.0,29.2801,29.3359,29.2482,29.296,215300.0
2015-01-15 15:30:00,36.73,36.75,36.69,36.69,261500.0,29.296,29.312,29.2641,29.2641,261500.0
2015-01-15 15:40:00,36.69,36.75,36.65,36.69,464100.0,29.2641,29.312,29.2322,29.2641,464100.0
2015-01-15 15:50:00,36.69,36.69,36.5,36.54,1278600.0,29.2641,29.2641,29.1126,29.1445,1278600.0
2015-01-16 09:30:00,36.51,36.7,36.27,36.63,1000400.0,29.1206,29.2721,28.9291,29.2163,1000400.0
2015-01-16 09:40:00,36.63,36.66,36.54,36.62,226000.0,29.2163,29.2402,29.1445,29.2083,226000.0
2015-01-16 09:50:00,36.62,36.66,36.47,36.53,246400.0,29.2083,29.2402,29.0887,29.1365,246400.0
2015-01-16 10:00:00,36.54,36.68,36.48,36.49,246500.0,29.1445,29.2562,29.0966,29.1046,246500.0
2015-01-16 10:10:00,36.5,36.6,36.49,36.6,132500.0,29.1126,29.1923,29.1046,29.1923,132500.0
2015-01-16 10:20:00,36.59,36.68,36.53,36.64,118200.0,29.1844,29.2562,29.1365,29.2242,118200.0
2015-01-16 10:30:00,36.65,36.7,36.64,36.64,90800.0,29.2322,29.2721,29.2242,29.2242,90800.0
2015-01-16 10:40:00,36.64,36.71,36.64,36.67,434300.0,29.2242,29.2801,29.2242,29.2482,434300.0
2015-01-16 10:50:00,36.66,36.81,36.66,36.8,301800.0,29.2402,29.3598,29.2402,29.3519,301800.0
2015-01-16 11:00:00,36.8,36.87,36.77,36.82,186900.0,29.3519,29.4077,29.3279,29.3678,186900.0
2015-01-16 11:10:00,36.83,36.84,36.71,36.8,148500.0,29.3758,29.3838,29.2801,29.3519,148500.0
2015-01-16 11:20:00,36.8,36.82,36.69,36.69,56700.0,29.3519,29.3678,29.2641,29.2641,56700.0
2015-01-16 11:30:00,36.71,36.76,36.69,36.75,86200.0,29.2801,29.32,29.2641,29.312,86200.0
2015-01-16 11:40:00,36.75,36.8,36.74,36.75,104600.0,29.312,29.3519,29.304,29.312,104600.0
2015-01-16 11:50:00,36.74,36.74,36.69,36.7,67800.0,29.304,29.304,29.2641,29.2721,67800.0
2015-01-16 12:00:00,36.7,36.76,36.69,36.69,42400.0,29.2721,29.32,29.2641,29.2641,42400.0
2015-01-16 12:10:00,36.69,36.71,36.66,36.69,54800.0,29.2641,29.2801,29.2402,29.2641,54800.0
2015-01-16 12:20:00,36.7,36.72,36.66,36.72,49900.0,29.2721,29.2881,29.2402,29.2881,49900.0
2015-01-16 12:30:00,36.71,36.74,36.68,36.73,50800.0,29.2801,29.304,29.2562,29.296,50800.0
2015-01-16 12:40:00,36.73,36.83,36.73,36.82,58100.0,29.296,29.3758,29.296,29.3678,58100.0
2015-01-16 12:50:00,36.83,36.88,36.81,36.82,108900.0,29.3758,29.4157,29.3598,29.3678,108900.0
2015-01-16 13:00:00,36.82,36.83,36.74,36.79,49100.0,29.3678,29.3758,29.304,29.3439,49100.0
2015-01-16 13:10:00,36.78,36.79,36.7,36.71,42800.0,29.3359,29.3439,29.2721,29.2801,42800.0
2015-01-16 13:20:00,36.72,36.75,36.66,36.7,69500.0,29.2881,29.312,29.2402,29.2721,69500.0
2015-01-16 13:30:00,36.7,36.73,36.65,36.73,67900.0,29.2721,29.296,29.2322,29.296,67900.0
2015-01-16 13:40:00,36.72,36.72,36.66,36.68,81900.0,29.2881,29.2881,29.2402,29.2562,81900.0
2015-01-16 13:50:00,36.68,36.69,36.66,36.69,27400.0,29.2562,29.2641,29.2402,29.2641,27400.0
2015-01-16 14:00:00,36.68,36.75,36.68,36.73,94700.0,29.2562,29.312,29.2562,29.296,94700.0
2015-01-16 14:10:00,36.73,36.77,36.72,36.74,163500.0,29.296,29.3279,29.2881,29.304,163500.0
2015-01-16 14:20:00,36.74,36.77,36.69,36.71,54300.0,29.304,29.3279,29.2641,29.2801,54300.0
2015-01-16 14:30:00,36.71,36.72,36.67,36.71,71800.0,29.2801,29.2881,29.2482,29.2801,71800.0
2015-01-16 14:40:00,36.71,36.77,36.67,36.69,110200.0,29.2801,29.3279,29.2482,29.2641,110200.0
2015-01-16 14:50:00,36.7,36.76,36.68,36.75,89200.0,29.2721,29.32,29.2562,29.312,89200.0
2015-01-16 15:00:00,36.74,36.75,36.7,36.72,248700.0,29.304,29.312,29.2721,29.2881,248700.0
2015-01-16 15:10:00,36.72,36.73,36.69,36.72,76900.0,29.2881,29.296,29.2641,29.2881,76900.0
2015-01-16 15:20:00,36.72,36.78,36.72,36.75,156200.0,29.2881,29.3359,29.2881,29.312,156200.0
2015-01-16 15:30:00,36.75,36.82,36.73,36.8,142700.0,29.312,29.3678,29.296,29.3519,142700.0
2015-01-16 15:40:00,36.81,36.91,36.78,36.9,158600.0,29.3598,29.4396,29.3359,29.4316,158600.0
2015-01-16 15:50:00,36.9,36.96,36.89,36.93,619300.0,29.4316,29.4795,29.4236,29.4556,619300.0
2015-01-20 09:30:00,37.3,37.45,37.06,37.37,410700.0,29.7507,29.8703,29.5592,29.8065,410700.0
2015-01-20 09:40:00,37.36,37.36,37.06,37.09,213300.0,29.7985,29.7985,29.5592,29.5832,213300.0
2015-01-20 09:50:00,37.09,37.12,36.99,37.0,185500.0,29.5832,29.6071,29.5034,29.5114,185500.0
2015-01-20 10:00:00,36.99,37.0,36.9,36.96,89400.0,29.5034,29.5114,29.4316,29.4795,89400.0
2015-01-20 10:10:00,36.95,37.0,36.92,36.94,155500.0,29.4715,29.5114,29.4476,29.4635,155500.0
2015-01-20 10:20:00,36.94,37.03,36.9,36.97,132900.0,29.4635,29.5353,29.4316,29.4875,132900.0
2015-01-20 10:30:00,36.98,37.01,36.79,36.79,232200.0,29.4954,29.5194,29.3439,29.3439,232200.0
2015-01-20 10:40:00,36.8,36.81,36.74,36.8,132100.0,29.3519,29.3598,29.304,29.3519,132100.0
2015-01-20 10:50:00,36.81,36.83,36.76,36.82,185300.0,29.3598,29.3758,29.32,29.3678,185300.0
2015-01-20 11:00:00,36.82,36.89,36.77,36.87,91000.0,29.3678,29.4236,29.3279,29.4077,91000.0
2015-01-20 11:10:00,36.87,36.87,36.79,36.81,147100.0,29.4077,29.4077,29.3439,29.3598,147100.0
2015-01-20 11:20:00,36.81,36.83,36.75,36.81,197100.0,29.3598,29.3758,29.312,29.3598,197100.0
2015-01-20 11:30:00,36.81,36.88,36.79,36.84,195200.0,29.3598,29.4157,29.3439,29.3838,195200.0
2015-01-20 11:40:00,36.84,36.84,36.7,36.73,111100.0,29.3838,29.3838,29.2721,29.296,111100.0
2015-01-20 11:50:00,36.72,36.79,36.71,36.77,77800.0,29.2881,29.3439,29.2801,29.3279,77800.0
2015-01-20 12:00:00,36.77,36.86,36.76,36.85,79000.0,29.3279,29.3997,29.32,29.3917,79000.0
2015-01-20 12:10:00,36.85,36.91,36.84,36.91,58400.0,29.3917,29.4396,29.3838,29.4396,58400.0
2015-01-20 12:20:00,36.9,36.92,36.88,36.89,70600.0,29.4316,29.4476,29.4157,29.4236,70600.0
2015-01-20 12:30:00,36.9,36.91,36.86,36.91,75000.0,29.4316,29.4396,29.3997,29.4396,75000.0
2015-01-20 12:40:00,36.91,36.93,36.89,36.9,53100.0,29.4396,29.4556,29.4236,29.4316,53100.0
2015-01-20 12:50:00,36.91,36.92,36.86,36.9,43700.0,29.4396,29.4476,29.3997,29.4316,43700.0
2015-01-20 13:00:00,36.9,36.95,36.89,36.9,61700.0,29.4316,29.4715,29.4236,29.4316,61700.0
2015-01-20 13:10:00,36.9,36.95,36.88,36.95,62800.0,29.4316,29.4715,29.4157,29.4715,62800.0
2015-01-20 13:20:00,36.95,37.04,36.95,37.03,75700.0,29.4715,29.5433,29.4715,29.5353,75700.0
2015-01-20 13:30:00,37.03,37.06,37.01,37.05,53500.0,29.5353,29.5592,29.5194,29.5513,53500.0
2015-01-20 13:40:00,37.04,37.04,36.97,37.0,99500.0,29.5433,29.5433,29.4875,29.5114,99500.0
2015-01-20 13:50:00,37.0,37.01,36.94,36.94,64200.0,29.5114,29.5194,29.4635,29.4635,64200.0
2015-01-20 14:00:00,36.95,37.01,36.94,37.0,96600.0,29.4715,29.5194,29.4635,29.5114,96600.0
2015-01-20 14:10:00,37.0,37.01,36.94,36.96,62100.0,29.5114,29.5194,29.4635,29.4795,62100.0
2015-01-20 14:20:00,36.96,36.98,36.92,36.95,83000.0,29.4795,29.4954,29.4476,29.4715,83000.0
2015-01-20 14:30:00,36.95,37.07,36.95,37.06,77200.0,29.4715,29.5672,29.4715,29.5592,77200.0
2015-01-20 14:40:00,37.06,37.13,37.06,37.12,92800.0,29.5592,29.6151,29.5592,29.6071,92800.0
2015-01-20 14:50:00,37.12,37.12,37.09,37.12,65400.0,29.6071,29.6071,29.5832,29.6071,65400.0
2015-01-20 15:00:00,37.12,37.15,37.09,37.14,67700.0,29.6071,29.631,29.5832,29.623,67700.0
2015-01-20 15:10:00,37.14,37.18,37.11,37.16,74700.0,29.623,29.655,29.5991,29.639,74700.0
2015-01-20 15:20:00,37.16,37.18,37.11,37.15,128200.0,29.639,29.655,29.5991,29.631,128200.0
2015-01-20 15:30:00,37.16,37.18,37.09,37.09,145600.0,29.639,29.655,29.5832,29.5832,145600.0
2015-01-20 15:40:00,37.09,37.13,37.08,37.08,154100.0,29.5832,29.6151,29.5752,29.5752,154100.0
2015-01-20 15:50:00,37.09,37.09,37.01,37.03,458000.0,29.5832,29.5832,29.5194,29.5353,458000.0
2015-01-21 09:30:00,36.85,36.99,36.69,36.92,408400.0,29.3917,29.5034,29.2641,29.4476,408400.0
2015-01-21 09:40:00,36.93,36.98,36.76,36.78,784300.0,29.4556,29.4954,29.32,29.3359,784300.0
2015-01-21 09:50:00,36.79,36.94,36.77,36.89,236800.0,29.3439,29.4635,29.3279,29.4236,236800.0
2015-01-21 10:00:00,36.9,37.01,36.88,36.92,259700.0,29.4316,29.5194,29.4157,29.4476,259700.0
2015-01-21 10:10:00,36.92,37.0,36.86,36.98,252000.0,29.4476,29.5114,29.3997,29.4954,252000.0
2015-01-21 10:20:00,36.98,37.03,36.98,37.01,216200.0,29.4954,29.5353,29.4954,29.5194,216200.0
2015-01-21 10:30:00,37.01,37.04,36.98,36.99,205900.0,29.5194,29.5433,29.4954,29.5034,205900.0
2015-01-21 10:40:00,37.0,37.04,36.99,37.04,522400.0,29.5114,29.5433,29.5034,29.5433,522400.0
2015-01-21 10:50:00,37.04,37.11,37.02,37.06,687900.0,29.5433,29.5991,29.5273,29.5592,687900.0
2015-01-21 11:00:00,37.07,37.09,36.99,37.02,180400.0,29.5672,29.5832,29.5034,29.5273,180400.0
2015-01-21 11:10:00,37.02,37.1,37.01,37.02,121400.0,29.5273,29.5911,29.5194,29.5273,121400.0
2015-01-21 11:20:00,37.02,37.03,36.99,37.02,76600.0,29.5273,29.5353,29.5034,29.5273,76600.0
2015-01-21 11:30:00,37.02,37.03,36.99,37.01,193800.0,29.5273,29.5353,29.5034,29.5194,193800.0
2015-01-21 11:40:00,37.01,37.02,36.98,37.02,168800.0,29.5194,29.5273,29.4954,29.5273,168800.0
2015-01-21 11:50:00,37.01,37.04,36.99,37.0,99300.0,29.5194,29.5433,29.5034,29.5114,99300.0
2015-01-21 12:00:00,37.01,37.04,36.99,37.01,83700.0,29.5194,29.5433,29.5034,29.5194,83700.0
2015-01-21 12:10:00,37.01,37.04,36.99,37.04,147800.0,29.5194,29.5433,29.5034,29.5433,147800.0
2015-01-21 12:20:00,37.04,37.06,37.01,37.04,98000.0,29.5433,29.5592,29.5194,29.5433,98000.0
2015-01-21 12:30:00,37.04,37.06,36.99,37.02,113800.0,29.5433,29.5592,29.5034,29.5273,113800.0
2015-01-21 12:40:00,37.01,37.02,36.99,37.0,90400.0,29.5194,29.5273,29.5034,29.5114,90400.0
2015-01-21 12:50:00,37.01,37.02,36.94,36.95,204200.0,29.5194,29.5273,29.4635,29.4715,204200.0
2015-01-21 13:00:00,36.95,36.99,36.94,36.99,153300.0,29.4715,29.5034,29.4635,29.5034,153300.0
2015-01-21 13:10:00,36.98,37.01,36.97,37.01,150900.0,29.4954,29.5194,29.4875,29.5194,150900.0
2015-01-21 13:20:00,37.01,37.02,36.97,37.0,167800.0,29.5194,29.5273,29.4875,29.5114,167800.0
2015-01-21 13:30:00,37.0,37.0,36.95,36.97,182700.0,29.5114,29.5114,29.4715,29.4875,182700.0
2015-01-21 13:40:00,36.97,37.0,36.96,36.98,105500.0,29.4875,29.5114,29.4795,29.4954,105500.0
2015-01-21 13:50:00,36.98,37.0,36.92,36.93,96100.0,29.4954,29.5114,29.4476,29.4556,96100.0
2015-01-21 14:00:00,36.93,36.95,36.9,36.92,153300.0,29.4556,29.4715,29.4316,29.4476,153300.0
2015-01-21 14:10:00,36.91,36.98,36.9,36.96,117800.0,29.4396,29.4954,29.4316,29.4795,117800.0
2015-01-21 14:20:00,36.96,37.0,36.95,36.98,101500.0,29.4795,29.5114,29.4715,29.4954,101500.0
2015-01-21 14:30:00,36.97,36.98,36.93,36.94,109600.0,29.4875,29.4954,29.4556,29.4635,109600.0
2015-01-21 14:40:00,36.94,37.04,36.92,37.04,98700.0,29.4635,29.5433,29.4476,29.5433,98700.0
2015-01-21 14:50:00,37.04,37.07,37.01,37.05,101500.0,29.5433,29.5672,29.5194,29.5513,101500.0
2015-01-21 15:00:00,37.05,37.07,37.01,37.01,121000.0,29.5513,29.5672,29.5194,29.5194,121000.0
2015-01-21 15:10:00,37.01,37.1,36.99,37.09,142100.0,29.5194,29.5911,29.5034,29.5832,142100.0
2015-01-21 15:20:00,37.09,37.13,37.06,37.1,103100.0,29.5832,29.6151,29.5592,29.5911,103100.0
2015-01-21 15:30:00,37.09,37.16,37.08,37.14,173200.0,29.5832,29.639,29.5752,29.623,173200.0
2015-01-21 15:40:00,37.15,37.18,37.13,37.16,220400.0,29.631,29.655,29.6151,29.639,220400.0
2015-01-21 15:50:00,37.15,37.19,37.13,37.15,401500.0,29.631,29.6629,29.6151,29.631,401500.0
2015-01-22 09:30:00,37.44,37.45,37.12,37.19,230600.0,29.8623,29.8703,29.6071,29.6629,230600.0
2015-01-22 09:40:00,37.19,37.19,36.95,37.02,169700.0,29.6629,29.6629,29.4715,29.5273,169700.0
2015-01-22 09:50:00,37.02,37.16,37.02,37.12,153900.0,29.5273,29.639,29.5273,29.6071,153900.0
2015-01-22 10:00:00,37.12,37.21,37.1,37.17,84400.0,29.6071,29.6789,29.5911,29.647,84400.0
2015-01-22 10:10:00,37.17,37.29,37.14,37.27,93600.0,29.647,29.7427,29.623,29.7267,93600.0
2015-01-22 10:20:00,37.27,37.32,37.23,37.28,126500.0,29.7267,29.7666,29.6948,29.7347,126500.0
2015-01-22 10:30:00,37.28,37.33,37.25,37.32,118000.0,29.7347,29.7746,29.7108,29.7666,118000.0
2015-01-22 10:40:00,37.32,37.41,37.32,37.34,160600.0,29.7666,29.8384,29.7666,29.7826,160600.0
2015-01-22 10:50:00,37.34,37.46,37.31,37.46,154200.0,29.7826,29.8783,29.7586,29.8783,154200.0
2015-01-22 11:00:00,37.46,37.48,37.39,37.41,105300.0,29.8783,29.8942,29.8225,29.8384,105300.0
2015-01-22 11:10:00,37.41,37.44,37.35,37.44,143800.0,29.8384,29.8623,29.7905,29.8623,143800.0
2015-01-22 11:20:00,37.44,37.5,37.42,37.43,134500.0,29.8623,29.9102,29.8464,29.8544,134500.0
2015-01-22 11:30:00,37.43,37.48,37.39,37.44,218800.0,29.8544,29.8942,29.8225,29.8623,218800.0
2015-01-22 11:40:00,37.43,37.46,37.4,37.4,112500.0,29.8544,29.8783,29.8304,29.8304,112500.0
2015-01-22 11:50:00,37.4,37.41,37.34,37.4,81700.0,29.8304,29.8384,29.7826,29.8304,81700.0
2015-01-22 12:00:00,37.4,37.42,37.33,37.34,113400.0,29.8304,29.8464,29.7746,29.7826,113400.0
2015-01-22 12:10:00,37.34,37.37,37.32,37.34,45400.0,29.7826,29.8065,29.7666,29.7826,45400.0
2015-01-22 12:20:00,37.34,37.37,37.33,37.36,32700.0,29.7826,29.8065,29.7746,29.7985,32700.0
2015-01-22 12:30:00,37.36,37.37,37.28,37.29,58300.0,29.7985,29.8065,29.7347,29.7427,58300.0
2015-01-22 12:40:00,37.3,37.38,37.28,37.36,105300.0,29.7507,29.8145,29.7347,29.7985,105300.0
2015-01-22 12:50:00,37.36,37.36,37.25,37.27,40800.0,29.7985,29.7985,29.7108,29.7267,40800.0
2015-01-22 13:00:00,37.27,37.36,37.27,37.35,42700.0,29.7267,29.7985,29.7267,29.7905,42700.0
2015-01-22 13:10:00,37.35,37.36,37.29,37.29,58000.0,29.7905,29.7985,29.7427,29.7427,58000.0
2015-01-22 13:20:00,37.29,37.34,37.28,37.33,90000.0,29.7427,29.7826,29.7347,29.7746,90000.0
2015-01-22 13:30:00,37.33,37.38,37.32,37.38,64500.0,29.7746,29.8145,29.7666,29.8145,64500.0
2015-01-22 13:40:00,37.37,37.45,37.37,37.42,75400.0,29.8065,29.8703,29.8065,29.8464,75400.0
2015-01-22 13:50:00,37.41,37.42,37.36,37.37,68000.0,29.8384,29.8464,29.7985,29.8065,68000.0
2015-01-22 14:00:00,37.38,37.4,37.34,37.36,70900.0,29.8145,29.8304,29.7826,29.7985,70900.0
2015-01-22 14:10:00,37.37,37.41,37.35,37.4,203700.0,29.8065,29.8384,29.7905,29.8304,203700.0
2015-01-22 14:20:00,37.39,37.4,37.35,37.36,91900.0,29.8225,29.8304,29.7905,29.7985,91900.0
2015-01-22 14:30:00,37.36,37.44,37.35,37.43,92800.0,29.7985,29.8623,29.7905,29.8544,92800.0
2015-01-22 14:40:00,37.44,37.45,37.35,37.41,302700.0,29.8623,29.8703,29.7905,29.8384,302700.0
2015-01-22 14:50:00,37.41,37.46,37.41,37.44,106700.0,29.8384,29.8783,29.8384,29.8623,106700.0
2015-01-22 15:00:00,37.45,37.49,37.43,37.47,180400.0,29.8703,29.9022,29.8544,29.8863,180400.0
2015-01-22 15:10:00,37.47,37.53,37.47,37.52,124200.0,29.8863,29.9341,29.8863,29.9261,124200.0
2015-01-22 15:20:00,37.52,37.54,37.49,37.53,270000.0,29.9261,29.9421,29.9022,29.9341,270000.0
2015-01-22 15:30:00,37.52,37.58,37.52,37.57,202400.0,29.9261,29.974,29.9261,29.966,202400.0
2015-01-22 15:40:00,37.57,37.57,37.54,37.55,160100.0,29.966,29.966,29.9421,29.9501,160100.0
2015-01-22 15:50:00,37.55,37.6,37.51,37.59,500700.0,29.9501,29.9899,29.9182,29.982,500700.0
2015-01-23 09:30:00,37.61,37.61,37.4,37.43,310600.0,29.9979,29.9979,29.8304,29.8544,310600.0
2015-01-23 09:40:00,37.43,37.47,37.34,37.37,456700.0,29.8544,29.8863,29.7826,29.8065,456700.0
2015-01-23 09:50:00,37.38,37.39,37.33,37.34,73500.0,29.8145,29.8225,29.7746,29.7826,73500.0
2015-01-23 10:00:00,37.35,37.38,37.3,37.3,183000.0,29.7905,29.8145,29.7507,29.7507,183000.0
2015-01-23 10:10:00,37.3,37.31,37.22,37.24,144500.0,29.7507,29.7586,29.6869,29.7028,144500.0
2015-01-23 10:20:00,37.24,37.27,37.19,37.2,341200.0,29.7028,29.7267,29.6629,29.6709,341200.0
2015-01-23 10:30:00,37.2,37.29,37.19,37.24,171100.0,29.6709,29.7427,29.6629,29.7028,171100.0
2015-01-23 10:40:00,37.23,37.25,37.13,37.15,166100.0,29.6948,29.7108,29.6151,29.631,166100.0
2015-01-23 10:50:00,37.15,37.26,37.14,37.2,207000.0,29.631,29.7188,29.623,29.6709,207000.0
2015-01-23 11:00:00,37.2,37.22,37.17,37.22,133400.0,29.6709,29.6869,29.647,29.6869,133400.0
2015-01-23 11:10:00,37.22,37.26,37.18,37.26,105300.0,29.6869,29.7188,29.655,29.7188,105300.0
2015-01-23 11:20:00,37.26,37.31,37.25,37.3,90700.0,29.7188,29.7586,29.7108,29.7507,90700.0
2015-01-23 11:30:00,37.29,37.29,37.15,37.16,91400.0,29.7427,29.7427,29.631,29.639,91400.0
2015-01-23 11:40:00,37.15,37.17,37.11,37.15,58900.0,29.631,29.647,29.5991,29.631,58900.0
2015-01-23 11:50:00,37.15,37.16,37.09,37.11,63200.0,29.631,29.639,29.5832,29.5991,63200.0
2015-01-23 12:00:00,37.1,37.12,37.08,37.11,68200.0,29.5911,29.6071,29.5752,29.5991,68200.0
2015-01-23 12:10:00,37.12,37.17,37.08,37.09,99600.0,29.6071,29.647,29.5752,29.5832,99600.0
2015-01-23 12:20:00,37.1,37.14,37.07,37.14,60900.0,29.5911,29.623,29.5672,29.623,60900.0
2015-01-23 12:30:00,37.14,37.17,37.09,37.1,199600.0,29.623,29.647,29.5832,29.5911,199600.0
2015-01-23 12:40:00,37.1,37.12,37.08,37.1,100600.0,29.5911,29.6071,29.5752,29.5911,100600.0
2015-01-23 12:50:00,37.1,37.14,37.09,37.11,78100.0,29.5911,29.623,29.5832,29.5991,78100.0
2015-01-23 13:00:00,37.11,37.13,37.09,37.13,68900.0,29.5991,29.6151,29.5832,29.6151,68900.0
2015-01-23 13:10:00,37.13,37.15,37.05,37.07,134000.0,29.6151,29.631,29.5513,29.5672,134000.0
2015-01-23 13:20:00,37.06,37.07,37.05,37.06,71900.0,29.5592,29.5672,29.5513,29.5592,71900.0
2015-01-23 13:30:00,37.06,37.09,37.05,37.07,100400.0,29.5592,29.5832,29.5513,29.5672,100400.0
2015-01-23 13:40:00,37.07,37.08,37.03,37.04,168900.0,29.5672,29.5752,29.5353,29.5433,168900.0
2015-01-23 13:50:00,37.04,37.06,37.02,37.02,179400.0,29.5433,29.5592,29.5273,29.5273,179400.0
2015-01-23 14:00:00,37.02,37.04,36.99,37.01,136500.0,29.5273,29.5433,29.5034,29.5194,136500.0
2015-01-23 14:10:00,37.01,37.04,36.99,37.03,134700.0,29.5194,29.5433,29.5034,29.5353,134700.0
2015-01-23 14:20:00,37.02,37.04,37.02,37.03,88900.0,29.5273,29.5433,29.5273,29.5353,88900.0
2015-01-23 14:30:00,37.03,37.03,36.98,36.98,140900.0,29.5353,29.5353,29.4954,29.4954,140900.0
2015-01-23 14:40:00,36.98,37.0,36.97,36.98,104300.0,29.4954,29.5114,29.4875,29.4954,104300.0
2015-01-23 14:50:00,36.98,37.03,36.97,37.01,93100.0,29.4954,29.5353,29.4875,29.5194,93100.0
2015-01-23 15:00:00,37.01,37.01,36.97,37.0,176100.0,29.5194,29.5194,29.4875,29.5114,176100.0
2015-01-23 15:10:00,37.0,37.01,36.95,36.98,176600.0,29.5114,29.5194,29.4715,29.4954,176600.0
2015-01-23 15:20:00,36.98,37.0,36.97,36.99,140100.0,29.4954,29.5114,29.4875,29.5034,140100.0
2015-01-23 15:30:00,36.99,36.99,36.96,36.98,214800.0,29.5034,29.5034,29.4795,29.4954,214800.0
2015-01-23 15:40:00,36.97,37.01,36.95,36.98,248800.0,29.4875,29.5194,29.4715,29.4954,248800.0
2015-01-23 15:50:00,36.97,36.98,36.92,36.95,555800.0,29.4875,29.4954,29.4476,29.4715,555800.0
2015-01-26 09:30:00,36.8,36.98,36.43,36.44,555900.0,29.3519,29.4954,29.0567,29.0647,555900.0
2015-01-26 09:40:00,36.44,36.47,36.38,36.41,204800.0,29.0647,29.0887,29.0169,29.0408,204800.0
2015-01-26 09:50:00,36.41,36.47,36.37,36.4,142900.0,29.0408,29.0887,29.0089,29.0328,142900.0
2015-01-26 10:00:00,36.4,36.55,36.39,36.54,151300.0,29.0328,29.1525,29.0248,29.1445,151300.0
2015-01-26 10:10:00,36.55,36.61,36.53,36.61,227400.0,29.1525,29.2003,29.1365,29.2003,227400.0
2015-01-26 10:20:00,36.61,36.62,36.54,36.62,131400.0,29.2003,29.2083,29.1445,29.2083,131400.0
2015-01-26 10:30:00,36.62,36.64,36.59,36.62,91200.0,29.2083,29.2242,29.1844,29.2083,91200.0
2015-01-26 10:40:00,36.62,36.73,36.61,36.71,149700.0,29.2083,29.296,29.2003,29.2801,149700.0
2015-01-26 10:50:00,36.71,36.76,36.69,36.76,231200.0,29.2801,29.32,29.2641,29.32,231200.0
2015-01-26 11:00:00,36.77,36.81,36.76,36.76,135700.0,29.3279,29.3598,29.32,29.32,135700.0
2015-01-26 11:10:00,36.76,36.77,36.72,36.72,81100.0,29.32,29.3279,29.2881,29.2881,81100.0
2015-01-26 11:20:00,36.73,36.74,36.66,36.68,174600.0,29.296,29.304,29.2402,29.2562,174600.0
2015-01-26 11:30:00,36.68,36.71,36.66,36.69,184200.0,29.2562,29.2801,29.2402,29.2641,184200.0
2015-01-26 11:40:00,36.69,36.74,36.68,36.72,114300.0,29.2641,29.304,29.2562,29.2881,114300.0
2015-01-26 11:50:00,36.73,36.77,36.7,36.74,61400.0,29.296,29.3279,29.2721,29.304,61400.0
2015-01-26 12:00:00,36.74,36.76,36.71,36.75,57800.0,29.304,29.32,29.2801,29.312,57800.0
2015-01-26 12:10:00,36.76,36.79,36.75,36.76,47600.0,29.32,29.3439,29.312,29.32,47600.0
2015-01-26 12:20:00,36.77,36.77,36.73,36.76,65100.0,29.3279,29.3279,29.296,29.32,65100.0
2015-01-26 12:30:00,36.76,36.77,36.71,36.72,91800.0,29.32,29.3279,29.2801,29.2881,91800.0
2015-01-26 12:40:00,36.71,36.74,36.7,36.73,64000.0,29.2801,29.304,29.2721,29.296,64000.0
2015-01-26 12:50:00,36.72,36.75,36.69,36.7,154000.0,29.2881,29.312,29.2641,29.2721,154000.0
2015-01-26 13:00:00,36.7,36.71,36.67,36.68,107100.0,29.2721,29.2801,29.2482,29.2562,107100.0
2015-01-26 13:10:00,36.68,36.78,36.67,36.77,57400.0,29.2562,29.3359,29.2482,29.3279,57400.0
2015-01-26 13:20:00,36.77,36.8,36.76,36.78,93500.0,29.3279,29.3519,29.32,29.3359,93500.0
2015-01-26 13:30:00,36.78,36.85,36.78,36.82,265700.0,29.3359,29.3917,29.3359,29.3678,265700.0
2015-01-26 13:40:00,36.82,36.86,36.8,36.85,116800.0,29.3678,29.3997,29.3519,29.3917,116800.0
2015-01-26 13:50:00,36.84,36.87,36.8,36.8,73600.0,29.3838,29.4077,29.3519,29.3519,73600.0
2015-01-26 14:00:00,36.81,36.84,36.79,36.8,75900.0,29.3598,29.3838,29.3439,29.3519,75900.0
2015-01-26 14:10:00,36.8,36.81,36.71,36.71,99400.0,29.3519,29.3598,29.2801,29.2801,99400.0
2015-01-26 14:20:00,36.72,36.74,36.7,36.7,126600.0,29.2881,29.304,29.2721,29.2721,126600.0
2015-01-26 14:30:00,36.7,36.73,36.66,36.66,143000.0,29.2721,29.296,29.2402,29.2402,143000.0
2015-01-26 14:40:00,36.66,36.7,36.58,36.59,196500.0,29.2402,29.2721,29.1764,29.1844,196500.0
2015-01-26 14:50:00,36.59,36.63,36.58,36.63,136100.0,29.1844,29.2163,29.1764,29.2163,136100.0
2015-01-26 15:00:00,36.63,36.63,36.56,36.59,245400.0,29.2163,29.2163,29.1604,29.1844,245400.0
2015-01-26 15:10:00,36.59,36.6,36.54,36.59,183700.0,29.1844,29.1923,29.1445,29.1844,183700.0
2015-01-26 15:20:00,36.59,36.62,36.58,36.62,166300.0,29.1844,29.2083,29.1764,29.2083,166300.0
2015-01-26 15:30:00,36.61,36.63,36.57,36.62,199200.0,29.2003,29.2163,29.1684,29.2083,199200.0
2015-01-26 15:40:00,36.61,36.62,36.58,36.6,190200.0,29.2003,29.2083,29.1764,29.1923,190200.0
2015-01-26 15:50:00,36.61,36.61,36.57,36.58,899700.0,29.2003,29.2003,29.1684,29.1764,899700.0
2015-01-27 09:30:00,36.19,36.3,35.98,36.12,565500.0,28.8653,28.9531,28.6978,28.8095,565500.0
2015-01-27 09:40:00,36.12,36.16,36.02,36.05,437400.0,28.8095,28.8414,28.7297,28.7537,437400.0
2015-01-27 09:50:00,36.04,36.17,35.99,36.12,381100.0,28.7457,28.8494,28.7058,28.8095,381100.0
2015-01-27 10:00:00,36.11,36.29,36.07,36.2,229200.0,28.8015,28.9451,28.7696,28.8733,229200.0
2015-01-27 10:10:00,36.2,36.25,36.17,36.24,259600.0,28.8733,28.9132,28.8494,28.9052,259600.0
2015-01-27 10:20:00,36.23,36.28,36.18,36.21,150600.0,28.8972,28.9371,28.8573,28.8813,150600.0
2015-01-27 10:30:00,36.21,36.21,36.11,36.14,158900.0,28.8813,28.8813,28.8015,28.8254,158900.0
2015-01-27 10:40:00,36.14,36.15,36.04,36.08,110900.0,28.8254,28.8334,28.7457,28.7776,110900.0
2015-01-27 10:50:00,36.08,36.15,36.07,36.15,143700.0,28.7776,28.8334,28.7696,28.8334,143700.0
2015-01-27 11:00:00,36.14,36.16,36.09,36.15,113500.0,28.8254,28.8414,28.7856,28.8334,113500.0
2015-01-27 11:10:00,36.14,36.17,36.12,36.14,138000.0,28.8254,28.8494,28.8095,28.8254,138000.0
2015-01-27 11:20:00,36.14,36.18,36.1,36.17,162300.0,28.8254,28.8573,28.7935,28.8494,162300.0
2015-01-27 11:30:00,36.17,36.25,36.15,36.22,186000.0,28.8494,28.9132,28.8334,28.8893,186000.0
2015-01-27 11:40:00,36.22,36.22,36.12,36.16,196900.0,28.8893,28.8893,28.8095,28.8414,196900.0
2015-01-27 11:50:00,36.16,36.19,36.07,36.09,138000.0,28.8414,28.8653,28.7696,28.7856,138000.0
2015-01-27 12:00:00,36.08,36.19,36.08,36.16,174400.0,28.7776,28.8653,28.7776,28.8414,174400.0
2015-01-27 12:10:00,36.16,36.17,36.12,36.14,166600.0,28.8414,28.8494,28.8095,28.8254,166600.0
2015-01-27 12:20:00,36.13,36.19,36.12,36.16,206400.0,28.8175,28.8653,28.8095,28.8414,206400.0
2015-01-27 12:30:00,36.17,36.17,36.13,36.14,93500.0,28.8494,28.8494,28.8175,28.8254,93500.0
2015-01-27 12:40:00,36.14,36.14,36.1,36.12,145600.0,28.8254,28.8254,28.7935,28.8095,145600.0
2015-01-27 12:50:00,36.12,36.13,36.1,36.13,148200.0,28.8095,28.8175,28.7935,28.8175,148200.0
2015-01-27 13:00:00,36.13,36.14,36.11,36.13,162400.0,28.8175,28.8254,28.8015,28.8175,162400.0
2015-01-27 13:10:00,36.13,36.14,36.12,36.13,137000.0,28.8175,28.8254,28.8095,28.8175,137000.0
2015-01-27 13:20:00,36.13,36.18,36.13,36.14,119200.0,28.8175,28.8573,28.8175,28.8254,119200.0
2015-01-27 13:30:00,36.14,36.17,36.12,36.17,117900.0,28.8254,28.8494,28.8095,28.8494,117900.0
2015-01-27 13:40:00,36.17,36.18,36.11,36.12,147800.0,28.8494,28.8573,28.8015,28.8095,147800.0
2015-01-27 13:50:00,36.12,36.16,36.11,36.16,90600.0,28.8095,28.8414,28.8015,28.8414,90600.0
2015-01-27 14:00:00,36.16,36.16,36.13,36.14,188500.0,28.8414,28.8414,28.8175,28.8254,188500.0
2015-01-27 14:10:00,36.14,36.2,36.13,36.2,173100.0,28.8254,28.8733,28.8175,28.8733,173100.0
2015-01-27 14:20:00,36.2,36.25,36.19,36.2,120600.0,28.8733,28.9132,28.8653,28.8733,120600.0
2015-01-27 14:30:00,36.2,36.24,36.18,36.24,92300.0,28.8733,28.9052,28.8573,28.9052,92300.0
2015-01-27 14:40:00,36.23,36.24,36.18,36.2,111100.0,28.8972,28.9052,28.8573,28.8733,111100.0
2015-01-27 14:50:00,36.2,36.24,36.14,36.15,123400.0,28.8733,28.9052,28.8254,28.8334,123400.0
2015-01-27 15:00:00,36.14,36.2,36.14,36.17,109100.0,28.8254,28.8733,28.8254,28.8494,109100.0
2015-01-27 15:10:00,36.18,36.19,36.13,36.14,190000.0,28.8573,28.8653,28.8175,28.8254,190000.0
2015-01-27 15:20:00,36.15,36.15,36.09,36.09,227400.0,28.8334,28.8334,28.7856,28.7856,227400.0
2015-01-27 15:30:00,36.09,36.14,36.08,36.12,284500.0,28.7856,28.8254,28.7776,28.8095,284500.0
2015-01-27 15:40:00,36.12,36.17,36.11,36.12,191800.0,28.8095,28.8494,28.8015,28.8095,191800.0
2015-01-27 15:50:00,36.12,36.14,36.06,36.09,559600.0,28.8095,28.8254,28.7616,28.7856,559600.0
2015-01-28 09:30:00,36.06,36.28,36.06,36.22,370700.0,28.7616,28.9371,28.7616,28.8893,370700.0
2015-01-28 09:40:00,36.22,36.39,36.19,36.39,247400.0,28.8893,29.0248,28.8653,29.0248,247400.0
2015-01-28 09:50:00,36.39,36.44,36.38,36.41,141500.0,29.0248,29.0647,29.0169,29.0408,141500.0
2015-01-28 10:00:00,36.41,36.47,36.4,36.43,284100.0,29.0408,29.0887,29.0328,29.0567,284100.0
2015-01-28 10:10:00,36.42,36.44,36.27,36.27,210200.0,29.0488,29.0647,28.9291,28.9291,210200.0
2015-01-28 10:20:00,36.27,36.29,36.16,36.16,359200.0,28.9291,28.9451,28.8414,28.8414,359200.0
2015-01-28 10:30:00,36.16,36.21,36.08,36.11,174300.0,28.8414,28.8813,28.7776,28.8015,174300.0
2015-01-28 10:40:00,36.1,36.14,36.03,36.06,126400.0,28.7935,28.8254,28.7377,28.7616,126400.0
2015-01-28 10:50:00,36.05,36.11,36.05,36.11,131700.0,28.7537,28.8015,28.7537,28.8015,131700.0
2015-01-28 11:00:00,36.1,36.17,36.07,36.17,73200.0,28.7935,28.8494,28.7696,28.8494,73200.0
2015-01-28 11:10:00,36.17,36.18,36.04,36.08,108900.0,28.8494,28.8573,28.7457,28.7776,108900.0
2015-01-28 11:20:00,36.08,36.17,36.01,36.15,138600.0,28.7776,28.8494,28.7218,28.8334,138600.0
2015-01-28 11:30:00,36.15,36.22,36.12,36.22,101000.0,28.8334,28.8893,28.8095,28.8893,101000.0
2015-01-28 11:40:00,36.22,36.31,36.2,36.3,83400.0,28.8893,28.961,28.8733,28.9531,83400.0
2015-01-28 11:50:00,36.29,36.3,36.22,36.22,122400.0,28.9451,28.9531,28.8893,28.8893,122400.0
2015-01-28 12:00:00,36.22,36.27,36.22,36.27,88300.0,28.8893,28.9291,28.8893,28.9291,88300.0
2015-01-28 12:10:00,36.27,36.34,36.25,36.31,84400.0,28.9291,28.985,28.9132,28.961,84400.0
2015-01-28 12:20:00,36.31,36.37,36.31,36.34,84000.0,28.961,29.0089,28.961,28.985,84000.0
2015-01-28 12:30:00,36.34,36.35,36.31,36.32,71600.0,28.985,28.9929,28.961,28.969,71600.0
2015-01-28 12:40:00,36.33,36.34,36.3,36.31,63700.0,28.977,28.985,28.9531,28.961,63700.0
2015-01-28 12:50:00,36.31,36.33,36.28,36.29,46700.0,28.961,28.977,28.9371,28.9451,46700.0
2015-01-28 13:00:00,36.29,36.29,36.21,36.22,97300.0,28.9451,28.9451,28.8813,28.8893,97300.0
2015-01-28 13:10:00,36.23,36.24,36.19,36.19,68600.0,28.8972,28.9052,28.8653,28.8653,68600.0
2015-01-28 13:20:00,36.19,36.22,36.17,36.17,69300.0,28.8653,28.8893,28.8494,28.8494,69300.0
2015-01-28 13:30:00,36.18,36.26,36.17,36.26,56900.0,28.8573,28.9212,28.8494,28.9212,56900.0
2015-01-28 13:40:00,36.25,36.26,36.22,36.24,97100.0,28.9132,28.9212,28.8893,28.9052,97100.0
2015-01-28 13:50:00,36.24,36.28,36.19,36.21,127700.0,28.9052,28.9371,28.8653,28.8813,127700.0
2015-01-28 14:00:00,36.21,36.38,36.14,36.16,219100.0,28.8813,29.0169,28.8254,28.8414,219100.0
2015-01-28 14:10:00,36.17,36.23,36.09,36.21,194100.0,28.8494,28.8972,28.7856,28.8813,194100.0
2015-01-28 14:20:00,36.22,36.26,36.09,36.12,172400.0,28.8893,28.9212,28.7856,28.8095,172400.0
2015-01-28 14:30:00,36.11,36.12,36.0,36.03,140100.0,28.8015,28.8095,28.7138,28.7377,140100.0
2015-01-28 14:40:00,36.03,36.14,36.01,36.11,103100.0,28.7377,28.8254,28.7218,28.8015,103100.0
2015-01-28 14:50:00,36.1,36.2,36.09,36.15,111800.0,28.7935,28.8733,28.7856,28.8334,111800.0
2015-01-28 15:00:00,36.15,36.21,36.08,36.12,117900.0,28.8334,28.8813,28.7776,28.8095,117900.0
2015-01-28 15:10:00,36.12,36.13,35.93,35.96,287600.0,28.8095,28.8175,28.6579,28.6819,287600.0
2015-01-28 15:20:00,35.95,35.98,35.89,35.94,227600.0,28.6739,28.6978,28.626,28.6659,227600.0
2015-01-28 15:30:00,35.93,35.95,35.8,35.8,273300.0,28.6579,28.6739,28.5543,28.5543,273300.0
2015-01-28 15:40:00,35.8,35.81,35.73,35.75,506900.0,28.5543,28.5622,28.4984,28.5144,506900.0
2015-01-28 15:50:00,35.75,35.75,35.66,35.66,841400.0,28.5144,28.5144,28.4426,28.4426,841400.0
2015-01-29 09:30:00,35.46,35.64,35.3,35.46,752400.0,28.2831,28.4266,28.1555,28.2831,752400.0
2015-01-29 09:40:00,35.46,35.47,35.32,35.33,467800.0,28.2831,28.291,28.1714,28.1794,467800.0
2015-01-29 09:50:00,35.34,35.35,35.17,35.18,615700.0,28.1874,28.1953,28.0518,28.0597,615700.0
2015-01-29 10:00:00,35.17,35.42,35.16,35.3,454000.0,28.0518,28.2512,28.0438,28.1555,454000.0
2015-01-29 10:10:00,35.3,35.31,35.24,35.3,263700.0,28.1555,28.1634,28.1076,28.1555,263700.0
2015-01-29 10:20:00,35.31,35.34,35.24,35.34,237200.0,28.1634,28.1874,28.1076,28.1874,237200.0
2015-01-29 10:30:00,35.34,35.34,35.21,35.27,248700.0,28.1874,28.1874,28.0837,28.1315,248700.0
2015-01-29 10:40:00,35.29,35.3,35.21,35.28,242500.0,28.1475,28.1555,28.0837,28.1395,242500.0
2015-01-29 10:50:00,35.29,35.31,35.24,35.3,449200.0,28.1475,28.1634,28.1076,28.1555,449200.0
2015-01-29 11:00:00,35.3,35.32,35.21,35.29,436500.0,28.1555,28.1714,28.0837,28.1475,436500.0
2015-01-29 11:10:00,35.3,35.37,35.25,35.27,218500.0,28.1555,28.2113,28.1156,28.1315,218500.0
2015-01-29 11:20:00,35.27,35.34,35.25,35.28,208300.0,28.1315,28.1874,28.1156,28.1395,208300.0
2015-01-29 11:30:00,35.28,35.34,35.25,35.26,193900.0,28.1395,28.1874,28.1156,28.1236,193900.0
2015-01-29 11:40:00,35.26,35.27,35.19,35.2,219800.0,28.1236,28.1315,28.0677,28.0757,219800.0
2015-01-29 11:50:00,35.2,35.31,35.19,35.26,460300.0,28.0757,28.1634,28.0677,28.1236,460300.0
2015-01-29 12:00:00,35.27,35.34,35.26,35.3,344100.0,28.1315,28.1874,28.1236,28.1555,344100.0
2015-01-29 12:10:00,35.31,35.35,35.26,35.3,235700.0,28.1634,28.1953,28.1236,28.1555,235700.0
2015-01-29 12:20:00,35.3,35.31,35.27,35.3,163900.0,28.1555,28.1634,28.1315,28.1555,163900.0
2015-01-29 12:30:00,35.3,35.31,35.24,35.27,210600.0,28.1555,28.1634,28.1076,28.1315,210600.0
2015-01-29 12:40:00,35.28,35.3,35.23,35.29,140200.0,28.1395,28.1555,28.0996,28.1475,140200.0
2015-01-29 12:50:00,35.28,35.32,35.24,35.29,172200.0,28.1395,28.1714,28.1076,28.1475,172200.0
2015-01-29 13:00:00,35.29,35.33,35.26,35.3,383300.0,28.1475,28.1794,28.1236,28.1555,383300.0
2015-01-29 13:10:00,35.3,35.39,35.29,35.38,97600.0,28.1555,28.2272,28.1475,28.2193,97600.0
2015-01-29 13:20:00,35.37,35.41,35.35,35.4,204000.0,28.2113,28.2432,28.1953,28.2352,204000.0
2015-01-29 13:30:00,35.41,35.43,35.36,35.41,183400.0,28.2432,28.2591,28.2033,28.2432,183400.0
2015-01-29 13:40:00,35.4,35.43,35.37,35.4,429500.0,28.2352,28.2591,28.2113,28.2352,429500.0
2015-01-29 13:50:00,35.4,35.45,35.38,35.43,356900.0,28.2352,28.2751,28.2193,28.2591,356900.0
2015-01-29 14:00:00,35.42,35.44,35.39,35.39,207500.0,28.2512,28.2671,28.2272,28.2272,207500.0
2015-01-29 14:10:00,35.39,35.4,35.35,35.36,102400.0,28.2272,28.2352,28.1953,28.2033,102400.0
2015-01-29 14:20:00,35.36,35.51,35.35,35.47,191000.0,28.2033,28.323,28.1953,28.291,191000.0
2015-01-29 14:30:00,35.47,35.55,35.46,35.54,121200.0,28.291,28.3549,28.2831,28.3469,121200.0
2015-01-29 14:40:00,35.53,35.55,35.5,35.52,91800.0,28.3389,28.3549,28.315,28.3309,91800.0
2015-01-29 14:50:00,35.52,35.56,35.49,35.55,102700.0,28.3309,28.3628,28.307,28.3549,102700.0
2015-01-29 15:00:00,35.55,35.66,35.53,35.65,144300.0,28.3549,28.4426,28.3389,28.4346,144300.0
2015-01-29 15:10:00,35.65,35.65,35.56,35.62,174900.0,28.4346,28.4346,28.3628,28.4107,174900.0
2015-01-29 15:20:00,35.61,35.68,35.6,35.63,271100.0,28.4027,28.4585,28.3947,28.4187,271100.0
2015-01-29 15:30:00,35.64,35.75,35.64,35.73,194200.0,28.4266,28.5144,28.4266,28.4984,194200.0
2015-01-29 15:40:00,35.74,35.8,35.71,35.74,328600.0,28.5064,28.5543,28.4825,28.5064,328600.0
2015-01-29 15:50:00,35.75,35.77,35.71,35.74,503200.0,28.5144,28.5303,28.4825,28.5064,503200.0
2015-01-30 09:30:00,35.44,35.74,35.39,35.46,486900.0,28.2671,28.5064,28.2272,28.2831,486900.0
2015-01-30 09:40:00,35.46,35.59,35.46,35.47,206300.0,28.2831,28.3868,28.2831,28.291,206300.0
2015-01-30 09:50:00,35.47,35.56,35.43,35.45,238600.0,28.291,28.3628,28.2591,28.2751,238600.0
2015-01-30 10:00:00,35.44,35.5,35.42,35.49,309900.0,28.2671,28.315,28.2512,28.307,309900.0
2015-01-30 10:10:00,35.49,35.57,35.48,35.48,215000.0,28.307,28.3708,28.299,28.299,215000.0
2015-01-30 10:20:00,35.47,35.47,35.38,35.39,178100.0,28.291,28.291,28.2193,28.2272,178100.0
2015-01-30 10:30:00,35.39,35.4,35.34,35.36,237000.0,28.2272,28.2352,28.1874,28.2033,237000.0
2015-01-30 10:40:00,35.35,35.52,35.34,35.52,178600.0,28.1953,28.3309,28.1874,28.3309,178600.0
2015-01-30 10:50:00,35.52,35.52,35.43,35.51,181300.0,28.3309,28.3309,28.2591,28.323,181300.0
2015-01-30 11:00:00,35.51,35.58,35.49,35.5,138500.0,28.323,28.3788,28.307,28.315,138500.0
2015-01-30 11:10:00,35.49,35.52,35.45,35.47,248400.0,28.307,28.3309,28.2751,28.291,248400.0
2015-01-30 11:20:00,35.47,35.62,35.47,35.6,172500.0,28.291,28.4107,28.291,28.3947,172500.0
2015-01-30 11:30:00,35.59,35.62,35.5,35.5,133800.0,28.3868,28.4107,28.315,28.315,133800.0
2015-01-30 11:40:00,35.51,35.55,35.45,35.47,129800.0,28.323,28.3549,28.2751,28.291,129800.0
2015-01-30 11:50:00,35.48,35.55,35.4,35.53,107500.0,28.299,28.3549,28.2352,28.3389,107500.0
2015-01-30 12:00:00,35.54,35.62,35.53,35.58,76500.0,28.3469,28.4107,28.3389,28.3788,76500.0
2015-01-30 12:10:00,35.58,35.65,35.55,35.59,186700.0,28.3788,28.4346,28.3549,28.3868,186700.0
2015-01-30 12:20:00,35.59,35.64,35.54,35.54,97700.0,28.3868,28.4266,28.3469,28.3469,97700.0
2015-01-30 12:30:00,35.54,35.55,35.5,35.51,71000.0,28.3469,28.3549,28.315,28.323,71000.0
2015-01-30 12:40:00,35.5,35.52,35.48,35.5,121500.0,28.315,28.3309,28.299,28.315,121500.0
2015-01-30 12:50:00,35.51,35.53,35.47,35.49,222000.0,28.323,28.3389,28.291,28.307,222000.0
2015-01-30 13:00:00,35.49,35.52,35.49,35.49,147000.0,28.307,28.3309,28.307,28.307,147000.0
2015-01-30 13:10:00,35.49,35.49,35.38,35.4,99300.0,28.307,28.307,28.2193,28.2352,99300.0
2015-01-30 13:20:00,35.4,35.53,35.39,35.52,148600.0,28.2352,28.3389,28.2272,28.3309,148600.0
2015-01-30 13:30:00,35.51,35.56,35.5,35.51,105500.0,28.323,28.3628,28.315,28.323,105500.0
2015-01-30 13:40:00,35.51,35.66,35.5,35.65,122100.0,28.323,28.4426,28.315,28.4346,122100.0
2015-01-30 13:50:00,35.64,35.66,35.58,35.6,178400.0,28.4266,28.4426,28.3788,28.3947,178400.0
2015-01-30 14:00:00,35.6,35.63,35.57,35.63,84500.0,28.3947,28.4187,28.3708,28.4187,84500.0
2015-01-30 14:10:00,35.63,35.65,35.57,35.64,131400.0,28.4187,28.4346,28.3708,28.4266,131400.0
2015-01-30 14:20:00,35.64,35.76,35.63,35.74,126900.0,28.4266,28.5224,28.4187,28.5064,126900.0
2015-01-30 14:30:00,35.74,35.77,35.61,35.63,142700.0,28.5064,28.5303,28.4027,28.4187,142700.0
2015-01-30 14:40:00,35.63,35.64,35.49,35.52,185600.0,28.4187,28.4266,28.307,28.3309,185600.0
2015-01-30 14:50:00,35.52,35.53,35.47,35.52,570900.0,28.3309,28.3389,28.291,28.3309,570900.0
2015-01-30 15:00:00,35.52,35.53,35.41,35.42,242100.0,28.3309,28.3389,28.2432,28.2512,242100.0
2015-01-30 15:10:00,35.42,35.53,35.42,35.42,431800.0,28.2512,28.3389,28.2512,28.2512,431800.0
2015-01-30 15:20:00,35.43,35.47,35.37,35.46,240000.0,28.2591,28.291,28.2113,28.2831,240000.0
2015-01-30 15:30:00,35.45,35.53,35.4,35.47,567500.0,28.2751,28.3389,28.2352,28.291,567500.0
2015-01-30 15:40:00,35.46,35.46,35.32,35.33,399400.0,28.2831,28.2831,28.1714,28.1794,399400.0
2015-01-30 15:50:00,35.32,35.32,35.21,35.25,1534500.0,28.1714,28.1714,28.0837,28.1156,1534500.0
2015-02-02 09:30:00,35.24,35.29,35.12,35.25,391500.0,28.1076,28.1475,28.0119,28.1156,391500.0
2015-02-02 09:40:00,35.25,35.25,35.15,35.19,94500.0,28.1156,28.1156,28.0358,28.0677,94500.0
2015-02-02 09:50:00,35.18,35.2,35.14,35.17,130500.0,28.0597,28.0757,28.0278,28.0518,130500.0
2015-02-02 10:00:00,35.16,35.16,34.9,34.91,307000.0,28.0438,28.0438,27.8364,27.8444,307000.0
2015-02-02 10:10:00,34.92,35.02,34.89,35.01,280700.0,27.8524,27.9321,27.8284,27.9242,280700.0
2015-02-02 10:20:00,35.02,35.05,34.95,34.95,142300.0,27.9321,27.9561,27.8763,27.8763,142300.0
2015-02-02 10:30:00,34.95,35.06,34.89,35.05,264700.0,27.8763,27.964,27.8284,27.9561,264700.0
2015-02-02 10:40:00,35.05,35.13,35.03,35.08,81000.0,27.9561,28.0199,27.9401,27.98,81000.0
2015-02-02 10:50:00,35.07,35.16,35.05,35.09,214700.0,27.972,28.0438,27.9561,27.988,214700.0
2015-02-02 11:00:00,35.09,35.25,35.09,35.25,125800.0,27.988,28.1156,27.988,28.1156,125800.0
2015-02-02 11:10:00,35.25,35.31,35.23,35.25,122300.0,28.1156,28.1634,28.0996,28.1156,122300.0
2015-02-02 11:20:00,35.25,35.35,35.22,35.35,177500.0,28.1156,28.1953,28.0916,28.1953,177500.0
2015-02-02 11:30:00,35.36,35.45,35.31,35.41,115800.0,28.2033,28.2751,28.1634,28.2432,115800.0
2015-02-02 11:40:00,35.41,35.45,35.37,35.43,169200.0,28.2432,28.2751,28.2113,28.2591,169200.0
2015-02-02 11:50:00,35.43,35.46,35.38,35.45,134600.0,28.2591,28.2831,28.2193,28.2751,134600.0
2015-02-02 12:00:00,35.45,35.45,35.35,35.4,94200.0,28.2751,28.2751,28.1953,28.2352,94200.0
2015-02-02 12:10:00,35.4,35.41,35.35,35.36,54000.0,28.2352,28.2432,28.1953,28.2033,54000.0
2015-02-02 12:20:00,35.36,35.37,35.25,35.32,70600.0,28.2033,28.2113,28.1156,28.1714,70600.0
2015-02-02 12:30:00,35.33,35.34,35.28,35.33,173200.0,28.1794,28.1874,28.1395,28.1794,173200.0
2015-02-02 12:40:00,35.34,35.36,35.26,35.28,119600.0,28.1874,28.2033,28.1236,28.1395,119600.0
2015-02-02 12:50:00,35.27,35.31,35.23,35.23,108800.0,28.1315,28.1634,28.0996,28.0996,108800.0
2015-02-02 13:00:00,35.23,35.24,35.16,35.22,113800.0,28.0996,28.1076,28.0438,28.0916,113800.0
2015-02-02 13:10:00,35.23,35.29,35.21,35.27,108900.0,28.0996,28.1475,28.0837,28.1315,108900.0
2015-02-02 13:20:00,35.26,35.38,35.26,35.34,75900.0,28.1236,28.2193,28.1236,28.1874,75900.0
2015-02-02 13:30:00,35.35,35.38,35.27,35.27,164200.0,28.1953,28.2193,28.1315,28.1315,164200.0
2015-02-02 13:40:00,35.27,35.3,35.22,35.25,92900.0,28.1315,28.1555,28.0916,28.1156,92900.0
2015-02-02 13:50:00,35.25,35.3,35.2,35.22,77600.0,28.1156,28.1555,28.0757,28.0916,77600.0
2015-02-02 14:00:00,35.23,35.31,35.21,35.28,86200.0,28.0996,28.1634,28.0837,28.1395,86200.0
2015-02-02 14:10:00,35.29,35.35,35.27,35.34,73600.0,28.1475,28.1953,28.1315,28.1874,73600.0
2015-02-02 14:20:00,35.34,35.39,35.33,35.38,66900.0,28.1874,28.2272,28.1794,28.2193,66900.0
2015-02-02 14:30:00,35.38,35.41,35.33,35.34,71400.0,28.2193,28.2432,28.1794,28.1874,71400.0
2015-02-02 14:40:00,35.34,35.37,35.28,35.29,104700.0,28.1874,28.2113,28.1395,28.1475,104700.0
2015-02-02 14:50:00,35.29,35.39,35.28,35.33,144700.0,28.1475,28.2272,28.1395,28.1794,144700.0
2015-02-02 15:00:00,35.33,35.39,35.3,35.39,144300.0,28.1794,28.2272,28.1555,28.2272,144300.0
2015-02-02 15:10:00,35.39,35.45,35.37,35.43,204200.0,28.2272,28.2751,28.2113,28.2591,204200.0
2015-02-02 15:20:00,35.44,35.51,35.43,35.48,213400.0,28.2671,28.323,28.2591,28.299,213400.0
2015-02-02 15:30:00,35.48,35.66,35.47,35.66,224600.0,28.299,28.4426,28.291,28.4426,224600.0
2015-02-02 15:40:00,35.66,35.78,35.66,35.7,370600.0,28.4426,28.5383,28.4426,28.4745,370600.0
2015-02-02 15:50:00,35.7,35.77,35.68,35.76,416000.0,28.4745,28.5303,28.4585,28.5224,416000.0
2015-02-03 09:30:00,35.83,36.04,35.78,36.0,257100.0,28.5782,28.7457,28.5383,28.7138,257100.0
2015-02-03 09:40:00,36.0,36.06,35.89,36.05,165400.0,28.7138,28.7616,28.626,28.7537,165400.0
2015-02-03 09:50:00,36.05,36.15,36.02,36.13,71900.0,28.7537,28.8334,28.7297,28.8175,71900.0
2015-02-03 10:00:00,36.13,36.13,36.03,36.03,128000.0,28.8175,28.8175,28.7377,28.7377,128000.0
2015-02-03 10:10:00,36.03,36.04,35.95,35.96,155700.0,28.7377,28.7457,28.6739,28.6819,155700.0
2015-02-03 10:20:00,35.95,36.14,35.93,36.13,64400.0,28.6739,28.8254,28.6579,28.8175,64400.0
2015-02-03 10:30:00,36.14,36.15,36.0,36.04,107600.0,28.8254,28.8334,28.7138,28.7457,107600.0
2015-02-03 10:40:00,36.04,36.07,35.93,35.97,191800.0,28.7457,28.7696,28.6579,28.6899,191800.0
2015-02-03 10:50:00,35.96,35.99,35.89,35.92,197300.0,28.6819,28.7058,28.626,28.65,197300.0
2015-02-03 11:00:00,35.92,35.98,35.91,35.97,94200.0,28.65,28.6978,28.642,28.6899,94200.0
2015-02-03 11:10:00,35.97,35.97,35.89,35.93,98200.0,28.6899,28.6899,28.626,28.6579,98200.0
2015-02-03 11:20:00,35.94,35.96,35.88,35.88,60600.0,28.6659,28.6819,28.6181,28.6181,60600.0
2015-02-03 11:30:00,35.88,35.91,35.81,35.9,103300.0,28.6181,28.642,28.5622,28.634,103300.0
2015-02-03 11:40:00,35.9,35.95,35.87,35.9,73000.0,28.634,28.6739,28.6101,28.634,73000.0
2015-02-03 11:50:00,35.89,35.9,35.8,35.83,73600.0,28.626,28.634,28.5543,28.5782,73600.0
2015-02-03 12:00:00,35.84,35.87,35.77,35.85,60500.0,28.5862,28.6101,28.5303,28.5941,60500.0
2015-02-03 12:10:00,35.85,35.92,35.85,35.87,49900.0,28.5941,28.65,28.5941,28.6101,49900.0
2015-02-03 12:20:00,35.87,35.9,35.8,35.82,86100.0,28.6101,28.634,28.5543,28.5702,86100.0
2015-02-03 12:30:00,35.82,35.82,35.75,35.76,87000.0,28.5702,28.5702,28.5144,28.5224,87000.0
2015-02-03 12:40:00,35.77,35.85,35.77,35.83,59400.0,28.5303,28.5941,28.5303,28.5782,59400.0
2015-02-03 12:50:00,35.83,35.85,35.78,35.78,64800.0,28.5782,28.5941,28.5383,28.5383,64800.0
2015-02-03 13:00:00,35.79,35.84,35.76,35.82,87200.0,28.5463,28.5862,28.5224,28.5702,87200.0
2015-02-03 13:10:00,35.83,35.87,35.79,35.84,117700.0,28.5782,28.6101,28.5463,28.5862,117700.0
2015-02-03 13:20:00,35.85,35.91,35.84,35.85,55900.0,28.5941,28.642,28.5862,28.5941,55900.0
2015-02-03 13:30:00,35.86,35.94,35.84,35.88,106100.0,28.6021,28.6659,28.5862,28.6181,106100.0
2015-02-03 13:40:00,35.87,35.92,35.86,35.88,60800.0,28.6101,28.65,28.6021,28.6181,60800.0
2015-02-03 13:50:00,35.89,35.99,35.87,35.98,98400.0,28.626,28.7058,28.6101,28.6978,98400.0
2015-02-03 14:00:00,35.97,36.0,35.94,35.95,59300.0,28.6899,28.7138,28.6659,28.6739,59300.0
2015-02-03 14:10:00,35.95,36.01,35.94,35.99,99600.0,28.6739,28.7218,28.6659,28.7058,99600.0
2015-02-03 14:20:00,35.99,36.0,35.91,35.93,88300.0,28.7058,28.7138,28.642,28.6579,88300.0
2015-02-03 14:30:00,35.93,35.96,35.91,35.96,80200.0,28.6579,28.6819,28.642,28.6819,80200.0
2015-02-03 14:40:00,35.95,35.99,35.94,35.96,54000.0,28.6739,28.7058,28.6659,28.6819,54000.0
2015-02-03 14:50:00,35.96,35.98,35.94,35.97,50600.0,28.6819,28.6978,28.6659,28.6899,50600.0
2015-02-03 15:00:00,35.98,36.02,35.95,36.02,171300.0,28.6978,28.7297,28.6739,28.7297,171300.0
2015-02-03 15:10:00,36.01,36.04,35.98,35.98,120900.0,28.7218,28.7457,28.6978,28.6978,120900.0
2015-02-03 15:20:00,35.99,36.03,35.98,35.99,125300.0,28.7058,28.7377,28.6978,28.7058,125300.0
2015-02-03 15:30:00,36.0,36.05,35.98,36.05,176300.0,28.7138,28.7537,28.6978,28.7537,176300.0
2015-02-03 15:40:00,36.05,36.09,36.03,36.08,126700.0,28.7537,28.7856,28.7377,28.7776,126700.0
2015-02-03 15:50:00,36.08,36.12,36.04,36.05,425000.0,28.7776,28.8095,28.7457,28.7537,425000.0
2015-02-04 09:30:00,35.91,36.23,35.91,36.13,286800.0,28.642,28.8972,28.642,28.8175,286800.0
2015-02-04 09:40:00,36.13,36.18,36.01,36.16,137400.0,28.8175,28.8573,28.7218,28.8414,137400.0
2015-02-04 09:50:00,36.18,36.23,36.15,36.15,212900.0,28.8573,28.8972,28.8334,28.8334,212900.0
2015-02-04 10:00:00,36.16,36.31,36.16,36.3,274300.0,28.8414,28.961,28.8414,28.9531,274300.0
2015-02-04 10:10:00,36.29,36.31,36.22,36.27,117900.0,28.9451,28.961,28.8893,28.9291,117900.0
2015-02-04 10:20:00,36.27,36.28,36.21,36.22,95200.0,28.9291,28.9371,28.8813,28.8893,95200.0
2015-02-04 10:30:00,36.22,36.27,36.19,36.26,181700.0,28.8893,28.9291,28.8653,28.9212,181700.0
2015-02-04 10:40:00,36.26,36.39,36.25,36.36,133800.0,28.9212,29.0248,28.9132,29.0009,133800.0
2015-02-04 10:50:00,36.36,36.36,36.27,36.3,141300.0,29.0009,29.0009,28.9291,28.9531,141300.0
2015-02-04 11:00:00,36.29,36.39,36.25,36.39,133600.0,28.9451,29.0248,28.9132,29.0248,133600.0
2015-02-04 11:10:00,36.4,36.42,36.34,36.37,245900.0,29.0328,29.0488,28.985,29.0089,245900.0
2015-02-04 11:20:00,36.36,36.38,36.32,36.34,260100.0,29.0009,29.0169,28.969,28.985,260100.0
2015-02-04 11:30:00,36.35,36.41,36.34,36.37,128600.0,28.9929,29.0408,28.985,29.0089,128600.0
2015-02-04 11:40:00,36.37,36.39,36.36,36.36,93200.0,29.0089,29.0248,29.0009,29.0009,93200.0
2015-02-04 11:50:00,36.36,36.4,36.33,36.38,90000.0,29.0009,29.0328,28.977,29.0169,90000.0
2015-02-04 12:00:00,36.38,36.39,36.33,36.33,92000.0,29.0169,29.0248,28.977,28.977,92000.0
2015-02-04 12:10:00,36.34,36.35,36.29,36.29,107600.0,28.985,28.9929,28.9451,28.9451,107600.0
2015-02-04 12:20:00,36.29,36.3,36.24,36.24,101800.0,28.9451,28.9531,28.9052,28.9052,101800.0
2015-02-04 12:30:00,36.24,36.27,36.2,36.2,133200.0,28.9052,28.9291,28.8733,28.8733,133200.0
2015-02-04 12:40:00,36.2,36.2,36.14,36.19,106800.0,28.8733,28.8733,28.8254,28.8653,106800.0
2015-02-04 12:50:00,36.2,36.24,36.19,36.21,54000.0,28.8733,28.9052,28.8653,28.8813,54000.0
2015-02-04 13:00:00,36.21,36.25,36.2,36.24,125600.0,28.8813,28.9132,28.8733,28.9052,125600.0
2015-02-04 13:10:00,36.24,36.25,36.18,36.18,66200.0,28.9052,28.9132,28.8573,28.8573,66200.0
2015-02-04 13:20:00,36.18,36.24,36.15,36.23,67000.0,28.8573,28.9052,28.8334,28.8972,67000.0
2015-02-04 13:30:00,36.24,36.25,36.2,36.21,90900.0,28.9052,28.9132,28.8733,28.8813,90900.0
2015-02-04 13:40:00,36.2,36.21,36.16,36.16,109300.0,28.8733,28.8813,28.8414,28.8414,109300.0
2015-02-04 13:50:00,36.16,36.17,36.1,36.14,113000.0,28.8414,28.8494,28.7935,28.8254,113000.0
2015-02-04 14:00:00,36.15,36.2,36.11,36.12,102200.0,28.8334,28.8733,28.8015,28.8095,102200.0
2015-02-04 14:10:00,36.12,36.14,36.08,36.09,78600.0,28.8095,28.8254,28.7776,28.7856,78600.0
2015-02-04 14:20:00,36.08,36.15,36.08,36.11,72700.0,28.7776,28.8334,28.7776,28.8015,72700.0
2015-02-04 14:30:00,36.12,36.13,36.09,36.11,260700.0,28.8095,28.8175,28.7856,28.8015,260700.0
2015-02-04 14:40:00,36.1,36.12,36.09,36.12,214300.0,28.7935,28.8095,28.7856,28.8095,214300.0
2015-02-04 14:50:00,36.11,36.13,36.07,36.09,153500.0,28.8015,28.8175,28.7696,28.7856,153500.0
2015-02-04 15:00:00,36.09,36.12,36.05,36.12,184000.0,28.7856,28.8095,28.7537,28.8095,184000.0
2015-02-04 15:10:00,36.12,36.22,36.11,36.22,121700.0,28.8095,28.8893,28.8015,28.8893,121700.0
2015-02-04 15:20:00,36.22,36.26,36.19,36.25,133300.0,28.8893,28.9212,28.8653,28.9132,133300.0
2015-02-04 15:30:00,36.26,36.28,36.19,36.19,229400.0,28.9212,28.9371,28.8653,28.8653,229400.0
2015-02-04 15:40:00,36.19,36.2,35.93,35.99,549000.0,28.8653,28.8733,28.6579,28.7058,549000.0
2015-02-04 15:50:00,36.0,36.02,35.94,36.01,512700.0,28.7138,28.7297,28.6659,28.7218,512700.0
2015-02-05 09:30:00,36.01,36.23,35.92,36.21,346900.0,28.7218,28.8972,28.65,28.8813,346900.0
2015-02-05 09:40:00,36.22,36.23,36.14,36.21,85800.0,28.8893,28.8972,28.8254,28.8813,85800.0
2015-02-05 09:50:00,36.21,36.24,36.06,36.08,260200.0,28.8813,28.9052,28.7616,28.7776,260200.0
2015-02-05 10:00:00,36.08,36.11,35.97,36.07,253000.0,28.7776,28.8015,28.6899,28.7696,253000.0
2015-02-05 10:10:00,36.07,36.09,36.01,36.09,101300.0,28.7696,28.7856,28.7218,28.7856,101300.0
2015-02-05 10:20:00,36.09,36.11,36.03,36.11,56800.0,28.7856,28.8015,28.7377,28.8015,56800.0
2015-02-05 10:30:00,36.11,36.19,36.09,36.18,204400.0,28.8015,28.8653,28.7856,28.8573,204400.0
2015-02-05 10:40:00,36.18,36.21,36.14,36.2,119500.0,28.8573,28.8813,28.8254,28.8733,119500.0
2015-02-05 10:50:00,36.2,36.21,36.12,36.13,87300.0,28.8733,28.8813,28.8095,28.8175,87300.0
2015-02-05 11:00:00,36.14,36.18,36.08,36.16,109700.0,28.8254,28.8573,28.7776,28.8414,109700.0
2015-02-05 11:10:00,36.17,36.2,36.1,36.12,423900.0,28.8494,28.8733,28.7935,28.8095,423900.0
2015-02-05 11:20:00,36.12,36.14,36.05,36.09,99200.0,28.8095,28.8254,28.7537,28.7856,99200.0
2015-02-05 11:30:00,36.09,36.13,36.06,36.11,210300.0,28.7856,28.8175,28.7616,28.8015,210300.0
2015-02-05 11:40:00,36.1,36.11,36.03,36.09,112900.0,28.7935,28.8015,28.7377,28.7856,112900.0
2015-02-05 11:50:00,36.1,36.12,36.07,36.12,76500.0,28.7935,28.8095,28.7696,28.8095,76500.0
2015-02-05 12:00:00,36.11,36.14,36.08,36.12,76200.0,28.8015,28.8254,28.7776,28.8095,76200.0
2015-02-05 12:10:00,36.12,36.14,36.08,36.09,54000.0,28.8095,28.8254,28.7776,28.7856,54000.0
2015-02-05 12:20:00,36.09,36.12,36.06,36.08,83700.0,28.7856,28.8095,28.7616,28.7776,83700.0
2015-02-05 12:30:00,36.09,36.13,36.07,36.07,62200.0,28.7856,28.8175,28.7696,28.7696,62200.0
2015-02-05 12:40:00,36.08,36.09,36.04,36.05,74800.0,28.7776,28.7856,28.7457,28.7537,74800.0
2015-02-05 12:50:00,36.04,36.04,35.98,36.0,97400.0,28.7457,28.7457,28.6978,28.7138,97400.0
2015-02-05 13:00:00,35.99,36.07,35.98,36.07,49000.0,28.7058,28.7696,28.6978,28.7696,49000.0
2015-02-05 13:10:00,36.07,36.11,36.06,36.11,103300.0,28.7696,28.8015,28.7616,28.8015,103300.0
2015-02-05 13:20:00,36.11,36.13,36.06,36.1,273000.0,28.8015,28.8175,28.7616,28.7935,273000.0
2015-02-05 13:30:00,36.11,36.13,36.09,36.1,225800.0,28.8015,28.8175,28.7856,28.7935,225800.0
2015-02-05 13:40:00,36.09,36.12,36.09,36.11,222300.0,28.7856,28.8095,28.7856,28.8015,222300.0
2015-02-05 13:50:00,36.1,36.12,36.08,36.09,129500.0,28.7935,28.8095,28.7776,28.7856,129500.0
2015-02-05 14:00:00,36.09,36.1,36.02,36.03,108100.0,28.7856,28.7935,28.7297,28.7377,108100.0
2015-02-05 14:10:00,36.03,36.11,36.03,36.08,85300.0,28.7377,28.8015,28.7377,28.7776,85300.0
2015-02-05 14:20:00,36.09,36.1,36.04,36.08,86900.0,28.7856,28.7935,28.7457,28.7776,86900.0
2015-02-05 14:30:00,36.08,36.08,36.02,36.04,131000.0,28.7776,28.7776,28.7297,28.7457,131000.0
2015-02-05 14:40:00,36.04,36.08,36.01,36.05,63700.0,28.7457,28.7776,28.7218,28.7537,63700.0
2015-02-05 14:50:00,36.06,36.13,36.05,36.11,109400.0,28.7616,28.8175,28.7537,28.8015,109400.0
2015-02-05 15:00:00,36.11,36.14,36.1,36.13,85300.0,28.8015,28.8254,28.7935,28.8175,85300.0
2015-02-05 15:10:00,36.13,36.17,36.1,36.16,94800.0,28.8175,28.8494,28.7935,28.8414,94800.0
2015-02-05 15:20:00,36.16,36.24,36.16,36.23,242600.0,28.8414,28.9052,28.8414,28.8972,242600.0
2015-02-05 15:30:00,36.23,36.24,36.19,36.22,453600.0,28.8972,28.9052,28.8653,28.8893,453600.0
2015-02-05 15:40:00,36.21,36.23,36.17,36.18,375700.0,28.8813,28.8972,28.8494,28.8573,375700.0
2015-02-05 15:50:00,36.19,36.27,36.18,36.26,393800.0,28.8653,28.9291,28.8573,28.9212,393800.0
2015-02-06 09:30:00,36.21,36.28,36.02,36.08,302800.0,28.8813,28.9371,28.7297,28.7776,302800.0
2015-02-06 09:40:00,36.08,36.1,35.94,36.04,176900.0,28.7776,28.7935,28.6659,28.7457,176900.0
2015-02-06 09:50:00,36.03,36.03,35.92,35.93,222500.0,28.7377,28.7377,28.65,28.6579,222500.0
2015-02-06 10:00:00,35.93,35.97,35.91,35.94,259600.0,28.6579,28.6899,28.642,28.6659,259600.0
2015-02-06 10:10:00,35.94,35.99,35.93,35.99,87800.0,28.6659,28.7058,28.6579,28.7058,87800.0
2015-02-06 10:20:00,35.98,35.99,35.97,35.98,75300.0,28.6978,28.7058,28.6899,28.6978,75300.0
2015-02-06 10:30:00,35.97,36.0,35.95,35.95,77500.0,28.6899,28.7138,28.6739,28.6739,77500.0
2015-02-06 10:40:00,35.95,36.07,35.95,36.05,205400.0,28.6739,28.7696,28.6739,28.7537,205400.0
2015-02-06 10:50:00,36.05,36.05,35.99,35.99,263700.0,28.7537,28.7537,28.7058,28.7058,263700.0
2015-02-06 11:00:00,35.99,36.0,35.96,36.0,85900.0,28.7058,28.7138,28.6819,28.7138,85900.0
2015-02-06 11:10:00,36.0,36.0,35.95,35.98,98600.0,28.7138,28.7138,28.6739,28.6978,98600.0
2015-02-06 11:20:00,35.98,36.01,35.95,35.99,94900.0,28.6978,28.7218,28.6739,28.7058,94900.0
2015-02-06 11:30:00,35.98,36.01,35.95,36.01,53100.0,28.6978,28.7218,28.6739,28.7218,53100.0
2015-02-06 11:40:00,36.01,36.02,35.98,36.01,88900.0,28.7218,28.7297,28.6978,28.7218,88900.0
2015-02-06 11:50:00,36.01,36.01,35.96,35.96,45700.0,28.7218,28.7218,28.6819,28.6819,45700.0
2015-02-06 12:00:00,35.96,36.0,35.96,35.98,72700.0,28.6819,28.7138,28.6819,28.6978,72700.0
2015-02-06 12:10:00,35.98,35.99,35.97,35.98,48600.0,28.6978,28.7058,28.6899,28.6978,48600.0
2015-02-06 12:20:00,35.98,36.0,35.96,35.98,81700.0,28.6978,28.7138,28.6819,28.6978,81700.0
2015-02-06 12:30:00,35.99,36.02,35.98,36.01,212600.0,28.7058,28.7297,28.6978,28.7218,212600.0
2015-02-06 12:40:00,36.01,36.05,35.99,36.04,273100.0,28.7218,28.7537,28.7058,28.7457,273100.0
2015-02-06 12:50:00,36.04,36.08,35.99,36.06,91500.0,28.7457,28.7776,28.7058,28.7616,91500.0
2015-02-06 13:00:00,36.06,36.07,35.98,36.0,235000.0,28.7616,28.7696,28.6978,28.7138,235000.0
2015-02-06 13:10:00,36.01,36.04,35.99,36.0,129900.0,28.7218,28.7457,28.7058,28.7138,129900.0
2015-02-06 13:20:00,36.01,36.02,35.94,35.96,198600.0,28.7218,28.7297,28.6659,28.6819,198600.0
2015-02-06 13:30:00,35.96,36.0,35.94,36.0,406800.0,28.6819,28.7138,28.6659,28.7138,406800.0
2015-02-06 13:40:00,35.99,36.02,35.97,35.98,254300.0,28.7058,28.7297,28.6899,28.6978,254300.0
2015-02-06 13:50:00,35.97,36.01,35.97,35.97,203600.0,28.6899,28.7218,28.6899,28.6899,203600.0
2015-02-06 14:00:00,35.98,36.01,35.94,35.98,129600.0,28.6978,28.7218,28.6659,28.6978,129600.0
2015-02-06 14:10:00,35.98,36.04,35.95,36.04,150500.0,28.6978,28.7457,28.6739,28.7457,150500.0
2015-02-06 14:20:00,36.04,36.08,36.03,36.06,87900.0,28.7457,28.7776,28.7377,28.7616,87900.0
2015-02-06 14:30:00,36.06,36.12,36.04,36.11,64000.0,28.7616,28.8095,28.7457,28.8015,64000.0
2015-02-06 14:40:00,36.12,36.12,36.05,36.07,125600.0,28.8095,28.8095,28.7537,28.7696,125600.0
2015-02-06 14:50:00,36.07,36.07,35.99,36.0,198700.0,28.7696,28.7696,28.7058,28.7138,198700.0
2015-02-06 15:00:00,36.0,36.03,35.95,35.98,279000.0,28.7138,28.7377,28.6739,28.6978,279000.0
2015-02-06 15:10:00,35.98,36.0,35.92,35.92,235500.0,28.6978,28.7138,28.65,28.65,235500.0
2015-02-06 15:20:00,35.93,35.96,35.86,35.87,220200.0,28.6579,28.6819,28.6021,28.6101,220200.0
2015-02-06 15:30:00,35.87,35.91,35.84,35.91,144200.0,28.6101,28.642,28.5862,28.642,144200.0
2015-02-06 15:40:00,35.91,35.91,35.81,35.84,267000.0,28.642,28.642,28.5622,28.5862,267000.0
2015-02-06 15:50:00,35.85,35.92,35.83,35.92,428200.0,28.5941,28.65,28.5782,28.65,428200.0
2015-02-09 09:30:00,35.42,35.95,35.42,35.9,435500.0,28.2512,28.6739,28.2512,28.634,435500.0
2015-02-09 09:40:00,35.9,36.09,35.87,36.06,192600.0,28.634,28.7856,28.6101,28.7616,192600.0
2015-02-09 09:50:00,36.05,36.16,35.95,35.96,122000.0,28.7537,28.8414,28.6739,28.6819,122000.0
2015-02-09 10:00:00,35.95,35.97,35.84,35.86,262300.0,28.6739,28.6899,28.5862,28.6021,262300.0
2015-02-09 10:10:00,35.86,35.93,35.84,35.84,67800.0,28.6021,28.6579,28.5862,28.5862,67800.0
2015-02-09 10:20:00,35.85,35.87,35.83,35.85,153600.0,28.5941,28.6101,28.5782,28.5941,153600.0
2015-02-09 10:30:00,35.84,35.88,35.81,35.83,79800.0,28.5862,28.6181,28.5622,28.5782,79800.0
2015-02-09 10:40:00,35.83,35.88,35.82,35.84,154100.0,28.5782,28.6181,28.5702,28.5862,154100.0
2015-02-09 10:50:00,35.84,35.88,35.83,35.87,123100.0,28.5862,28.6181,28.5782,28.6101,123100.0
2015-02-09 11:00:00,35.86,35.94,35.84,35.93,134600.0,28.6021,28.6659,28.5862,28.6579,134600.0
2015-02-09 11:10:00,35.93,35.95,35.87,35.94,67300.0,28.6579,28.6739,28.6101,28.6659,67300.0
2015-02-09 11:20:00,35.94,36.0,35.93,35.99,77200.0,28.6659,28.7138,28.6579,28.7058,77200.0
2015-02-09 11:30:00,35.99,36.01,35.97,35.98,110800.0,28.7058,28.7218,28.6899,28.6978,110800.0
2015-02-09 11:40:00,35.98,36.05,35.98,36.02,107400.0,28.6978,28.7537,28.6978,28.7297,107400.0
2015-02-09 11:50:00,36.03,36.05,35.98,36.01,159500.0,28.7377,28.7537,28.6978,28.7218,159500.0
2015-02-09 12:00:00,36.01,36.02,35.95,35.99,55000.0,28.7218,28.7297,28.6739,28.7058,55000.0
2015-02-09 12:10:00,35.99,36.0,35.96,36.0,184800.0,28.7058,28.7138,28.6819,28.7138,184800.0
2015-02-09 12:20:00,36.0,36.0,35.94,35.98,210100.0,28.7138,28.7138,28.6659,28.6978,210100.0
2015-02-09 12:30:00,35.99,36.0,35.94,35.95,119200.0,28.7058,28.7138,28.6659,28.6739,119200.0
2015-02-09 12:40:00,35.95,35.96,35.91,35.95,105900.0,28.6739,28.6819,28.642,28.6739,105900.0
2015-02-09 12:50:00,35.96,35.96,35.89,35.91,128800.0,28.6819,28.6819,28.626,28.642,128800.0
2015-02-09 13:00:00,35.91,35.93,35.89,35.92,62000.0,28.642,28.6579,28.626,28.65,62000.0
2015-02-09 13:10:00,35.92,35.99,35.9,35.95,95600.0,28.65,28.7058,28.634,28.6739,95600.0
2015-02-09 13:20:00,35.95,35.98,35.93,35.96,125700.0,28.6739,28.6978,28.6579,28.6819,125700.0
2015-02-09 13:30:00,35.95,35.96,35.89,35.9,102600.0,28.6739,28.6819,28.626,28.634,102600.0
2015-02-09 13:40:00,35.9,35.91,35.83,35.84,131100.0,28.634,28.642,28.5782,28.5862,131100.0
2015-02-09 13:50:00,35.85,35.88,35.84,35.84,140400.0,28.5941,28.6181,28.5862,28.5862,140400.0
2015-02-09 14:00:00,35.84,35.87,35.82,35.85,153700.0,28.5862,28.6101,28.5702,28.5941,153700.0
2015-02-09 14:10:00,35.85,35.86,35.8,35.81,97800.0,28.5941,28.6021,28.5543,28.5622,97800.0
2015-02-09 14:20:00,35.81,35.91,35.81,35.9,404200.0,28.5622,28.642,28.5622,28.634,404200.0
2015-02-09 14:30:00,35.91,35.91,35.83,35.86,221300.0,28.642,28.642,28.5782,28.6021,221300.0
2015-02-09 14:40:00,35.85,35.89,35.84,35.86,76500.0,28.5941,28.626,28.5862,28.6021,76500.0
2015-02-09 14:50:00,35.87,35.87,35.8,35.8,120800.0,28.6101,28.6101,28.5543,28.5543,120800.0
2015-02-09 15:00:00,35.8,35.81,35.72,35.73,95500.0,28.5543,28.5622,28.4904,28.4984,95500.0
2015-02-09 15:10:00,35.73,35.76,35.72,35.72,168800.0,28.4984,28.5224,28.4904,28.4904,168800.0
2015-02-09 15:20:00,35.72,35.8,35.7,35.77,268200.0,28.4904,28.5543,28.4745,28.5303,268200.0
2015-02-09 15:30:00,35.77,35.78,35.71,35.74,288700.0,28.5303,28.5383,28.4825,28.5064,288700.0
2015-02-09 15:40:00,35.73,35.78,35.72,35.77,245600.0,28.4984,28.5383,28.4904,28.5303,245600.0
2015-02-09 15:50:00,35.78,35.81,35.69,35.71,726100.0,28.5383,28.5622,28.4665,28.4825,726100.0
2015-02-10 09:30:00,35.52,35.97,35.51,35.93,497200.0,28.3309,28.6899,28.323,28.6579,497200.0
2015-02-10 09:40:00,35.93,35.96,35.91,35.92,203800.0,28.6579,28.6819,28.642,28.65,203800.0
2015-02-10 09:50:00,35.91,35.94,35.87,35.89,482000.0,28.642,28.6659,28.6101,28.626,482000.0
2015-02-10 10:00:00,35.88,35.92,35.82,35.83,107300.0,28.6181,28.65,28.5702,28.5782,107300.0
2015-02-10 10:10:00,35.83,35.88,35.77,35.77,153100.0,28.5782,28.6181,28.5303,28.5303,153100.0
2015-02-10 10:20:00,35.77,35.8,35.67,35.7,255100.0,28.5303,28.5543,28.4506,28.4745,255100.0
2015-02-10 10:30:00,35.7,35.73,35.65,35.67,155000.0,28.4745,28.4984,28.4346,28.4506,155000.0
2015-02-10 10:40:00,35.67,35.72,35.58,35.61,154200.0,28.4506,28.4904,28.3788,28.4027,154200.0
2015-02-10 10:50:00,35.6,35.75,35.59,35.75,422700.0,28.3947,28.5144,28.3868,28.5144,422700.0
2015-02-10 11:00:00,35.75,35.88,35.69,35.87,230300.0,28.5144,28.6181,28.4665,28.6101,230300.0
2015-02-10 11:10:00,35.87,35.93,35.86,35.89,83700.0,28.6101,28.6579,28.6021,28.626,83700.0
2015-02-10 11:20:00,35.89,35.94,35.87,35.89,178000.0,28.626,28.6659,28.6101,28.626,178000.0
2015-02-10 11:30:00,35.89,35.91,35.86,35.91,69900.0,28.626,28.642,28.6021,28.642,69900.0
2015-02-10 11:40:00,35.9,35.94,35.9,35.93,68900.0,28.634,28.6659,28.634,28.6579,68900.0
2015-02-10 11:50:00,35.93,35.93,35.82,35.83,88100.0,28.6579,28.6579,28.5702,28.5782,88100.0
2015-02-10 12:00:00,35.83,35.86,35.79,35.84,74400.0,28.5782,28.6021,28.5463,28.5862,74400.0
2015-02-10 12:10:00,35.84,35.92,35.83,35.88,101100.0,28.5862,28.65,28.5782,28.6181,101100.0
2015-02-10 12:20:00,35.87,35.88,35.77,35.82,241800.0,28.6101,28.6181,28.5303,28.5702,241800.0
2015-02-10 12:30:00,35.81,35.84,35.8,35.84,226000.0,28.5622,28.5862,28.5543,28.5862,226000.0
2015-02-10 12:40:00,35.84,35.93,35.82,35.93,187800.0,28.5862,28.6579,28.5702,28.6579,187800.0
2015-02-10 12:50:00,35.93,35.93,35.89,35.92,98800.0,28.6579,28.6579,28.626,28.65,98800.0
2015-02-10 13:00:00,35.92,35.97,35.92,35.97,64500.0,28.65,28.6899,28.65,28.6899,64500.0
2015-02-10 13:10:00,35.96,36.0,35.95,36.0,123300.0,28.6819,28.7138,28.6739,28.7138,123300.0
2015-02-10 13:20:00,36.0,36.0,35.91,35.94,329700.0,28.7138,28.7138,28.642,28.6659,329700.0
2015-02-10 13:30:00,35.94,35.96,35.91,35.95,187700.0,28.6659,28.6819,28.642,28.6739,187700.0
2015-02-10 13:40:00,35.95,35.95,35.83,35.89,173200.0,28.6739,28.6739,28.5782,28.626,173200.0
2015-02-10 13:50:00,35.89,35.91,35.81,35.82,126300.0,28.626,28.642,28.5622,28.5702,126300.0
2015-02-10 14:00:00,35.83,35.88,35.82,35.88,171500.0,28.5782,28.6181,28.5702,28.6181,171500.0
2015-02-10 14:10:00,35.88,35.91,35.86,35.89,161600.0,28.6181,28.642,28.6021,28.626,161600.0
2015-02-10 14:20:00,35.89,35.9,35.86,35.89,177700.0,28.626,28.634,28.6021,28.626,177700.0
2015-02-10 14:30:00,35.9,35.91,35.82,35.91,348700.0,28.634,28.642,28.5702,28.642,348700.0
2015-02-10 14:40:00,35.91,35.91,35.88,35.91,212500.0,28.642,28.642,28.6181,28.642,212500.0
2015-02-10 14:50:00,35.91,35.92,35.88,35.89,267500.0,28.642,28.65,28.6181,28.626,267500.0
2015-02-10 15:00:00,35.9,35.91,35.88,35.9,233400.0,28.634,28.642,28.6181,28.634,233400.0
2015-02-10 15:10:00,35.91,35.93,35.9,35.93,346100.0,28.642,28.6579,28.634,28.6579,346100.0
2015-02-10 15:20:00,35.93,35.95,35.91,35.94,549500.0,28.6579,28.6739,28.642,28.6659,549500.0
2015-02-10 15:30:00,35.94,35.98,35.91,35.97,439800.0,28.6659,28.6978,28.642,28.6899,439800.0
2015-02-10 15:40:00,35.97,36.01,35.94,35.94,341300.0,28.6899,28.7218,28.6659,28.6659,341300.0
2015-02-10 15:50:00,35.95,35.95,35.79,35.82,1019300.0,28.6739,28.6739,28.5463,28.5702,1019300.0
2015-02-11 09:30:00,36.42,37.45,36.42,36.95,1271800.0,29.0488,29.8703,29.0488,29.4715,1271800.0
2015-02-11 09:40:00,36.95,37.09,36.85,37.08,543200.0,29.4715,29.5832,29.3917,29.5752,543200.0
2015-02-11 09:50:00,37.08,37.08,36.69,36.95,618500.0,29.5752,29.5752,29.2641,29.4715,618500.0
2015-02-11 10:00:00,36.95,36.96,36.72,36.83,555600.0,29.4715,29.4795,29.2881,29.3758,555600.0
2015-02-11 10:10:00,36.82,36.85,36.63,36.71,589300.0,29.3678,29.3917,29.2163,29.2801,589300.0
2015-02-11 10:20:00,36.7,36.72,36.5,36.64,361700.0,29.2721,29.2881,29.1126,29.2242,361700.0
2015-02-11 10:30:00,36.64,36.65,36.42,36.5,440600.0,29.2242,29.2322,29.0488,29.1126,440600.0
2015-02-11 10:40:00,36.49,36.54,36.39,36.48,324700.0,29.1046,29.1445,29.0248,29.0966,324700.0
2015-02-11 10:50:00,36.48,36.58,36.4,36.57,300200.0,29.0966,29.1764,29.0328,29.1684,300200.0
2015-02-11 11:00:00,36.57,36.59,36.46,36.51,405500.0,29.1684,29.1844,29.0807,29.1206,405500.0
2015-02-11 11:10:00,36.5,36.6,36.46,36.47,380300.0,29.1126,29.1923,29.0807,29.0887,380300.0
2015-02-11 11:20:00,36.47,36.54,36.45,36.5,357700.0,29.0887,29.1445,29.0727,29.1126,357700.0
2015-02-11 11:30:00,36.5,36.5,36.35,36.38,302300.0,29.1126,29.1126,28.9929,29.0169,302300.0
2015-02-11 11:40:00,36.38,36.55,36.34,36.48,318300.0,29.0169,29.1525,28.985,29.0966,318300.0
2015-02-11 11:50:00,36.48,36.49,36.38,36.38,123700.0,29.0966,29.1046,29.0169,29.0169,123700.0
2015-02-11 12:00:00,36.37,36.4,36.25,36.35,302600.0,29.0089,29.0328,28.9132,28.9929,302600.0
2015-02-11 12:10:00,36.35,36.41,36.33,36.35,212100.0,28.9929,29.0408,28.977,28.9929,212100.0
2015-02-11 12:20:00,36.35,36.48,36.35,36.47,189800.0,28.9929,29.0966,28.9929,29.0887,189800.0
2015-02-11 12:30:00,36.46,36.51,36.39,36.45,214300.0,29.0807,29.1206,29.0248,29.0727,214300.0
2015-02-11 12:40:00,36.46,36.53,36.41,36.44,351100.0,29.0807,29.1365,29.0408,29.0647,351100.0
2015-02-11 12:50:00,36.44,36.46,36.35,36.41,311500.0,29.0647,29.0807,28.9929,29.0408,311500.0
2015-02-11 13:00:00,36.41,36.44,36.39,36.4,209900.0,29.0408,29.0647,29.0248,29.0328,209900.0
2015-02-11 13:10:00,36.4,36.49,36.4,36.48,268900.0,29.0328,29.1046,29.0328,29.0966,268900.0
2015-02-11 13:20:00,36.48,36.53,36.45,36.52,205400.0,29.0966,29.1365,29.0727,29.1285,205400.0
2015-02-11 13:30:00,36.52,36.53,36.5,36.5,143700.0,29.1285,29.1365,29.1126,29.1126,143700.0
2015-02-11 13:40:00,36.5,36.54,36.5,36.51,315400.0,29.1126,29.1445,29.1126,29.1206,315400.0
2015-02-11 13:50:00,36.51,36.66,36.5,36.61,347000.0,29.1206,29.2402,29.1126,29.2003,347000.0
2015-02-11 14:00:00,36.61,36.68,36.59,36.67,227800.0,29.2003,29.2562,29.1844,29.2482,227800.0
2015-02-11 14:10:00,36.68,36.73,36.65,36.7,218200.0,29.2562,29.296,29.2322,29.2721,218200.0
2015-02-11 14:20:00,36.7,36.72,36.69,36.7,317900.0,29.2721,29.2881,29.2641,29.2721,317900.0
2015-02-11 14:30:00,36.7,36.77,36.7,36.77,313300.0,29.2721,29.3279,29.2721,29.3279,313300.0
2015-02-11 14:40:00,36.77,36.79,36.75,36.79,278000.0,29.3279,29.3439,29.312,29.3439,278000.0
2015-02-11 14:50:00,36.79,36.82,36.75,36.77,389200.0,29.3439,29.3678,29.312,29.3279,389200.0
2015-02-11 15:00:00,36.78,36.84,36.74,36.83,336200.0,29.3359,29.3838,29.304,29.3758,336200.0
2015-02-11 15:10:00,36.82,36.91,36.81,36.88,756400.0,29.3678,29.4396,29.3598,29.4157,756400.0
2015-02-11 15:20:00,36.89,37.07,36.88,37.06,621600.0,29.4236,29.5672,29.4157,29.5592,621600.0
2015-02-11 15:30:00,37.06,37.06,36.88,36.99,736300.0,29.5592,29.5592,29.4157,29.5034,736300.0
2015-02-11 15:40:00,36.98,37.02,36.83,36.86,738600.0,29.4954,29.5273,29.3758,29.3997,738600.0
2015-02-11 15:50:00,36.85,36.86,36.71,36.75,1415500.0,29.3917,29.3997,29.2801,29.312,1415500.0
2015-02-12 09:30:00,36.98,37.12,36.96,37.03,417900.0,29.4954,29.6071,29.4795,29.5353,417900.0
2015-02-12 09:40:00,37.02,37.05,36.97,37.0,226800.0,29.5273,29.5513,29.4875,29.5114,226800.0
2015-02-12 09:50:00,37.0,37.04,36.96,37.01,335700.0,29.5114,29.5433,29.4795,29.5194,335700.0
2015-02-12 10:00:00,37.01,37.01,36.91,36.91,306900.0,29.5194,29.5194,29.4396,29.4396,306900.0
2015-02-12 10:10:00,36.91,36.96,36.88,36.92,186000.0,29.4396,29.4795,29.4157,29.4476,186000.0
2015-02-12 10:20:00,36.92,36.94,36.87,36.9,181900.0,29.4476,29.4635,29.4077,29.4316,181900.0
2015-02-12 10:30:00,36.9,36.98,36.9,36.96,202400.0,29.4316,29.4954,29.4316,29.4795,202400.0
2015-02-12 10:40:00,36.97,37.0,36.95,37.0,148800.0,29.4875,29.5114,29.4715,29.5114,148800.0
2015-02-12 10:50:00,37.0,37.06,36.99,37.05,427000.0,29.5114,29.5592,29.5034,29.5513,427000.0
2015-02-12 11:00:00,37.04,37.19,37.03,37.15,297900.0,29.5433,29.6629,29.5353,29.631,297900.0
2015-02-12 11:10:00,37.15,37.19,37.14,37.15,144600.0,29.631,29.6629,29.623,29.631,144600.0
2015-02-12 11:20:00,37.15,37.23,37.05,37.09,336000.0,29.631,29.6948,29.5513,29.5832,336000.0
2015-02-12 11:30:00,37.09,37.18,37.01,37.03,293200.0,29.5832,29.655,29.5194,29.5353,293200.0
2015-02-12 11:40:00,37.04,37.06,36.99,36.99,470000.0,29.5433,29.5592,29.5034,29.5034,470000.0
2015-02-12 11:50:00,36.99,37.0,36.88,36.88,638900.0,29.5034,29.5114,29.4157,29.4157,638900.0
2015-02-12 12:00:00,36.88,36.89,36.84,36.86,206400.0,29.4157,29.4236,29.3838,29.3997,206400.0
2015-02-12 12:10:00,36.86,36.89,36.77,36.85,284600.0,29.3997,29.4236,29.3279,29.3917,284600.0
2015-02-12 12:20:00,36.85,36.86,36.76,36.77,100900.0,29.3917,29.3997,29.32,29.3279,100900.0
2015-02-12 12:30:00,36.77,36.83,36.77,36.78,122500.0,29.3279,29.3758,29.3279,29.3359,122500.0
2015-02-12 12:40:00,36.77,36.8,36.69,36.69,113400.0,29.3279,29.3519,29.2641,29.2641,113400.0
2015-02-12 12:50:00,36.69,36.73,36.63,36.63,189300.0,29.2641,29.296,29.2163,29.2163,189300.0
2015-02-12 13:00:00,36.63,36.74,36.63,36.72,131700.0,29.2163,29.304,29.2163,29.2881,131700.0
2015-02-12 13:10:00,36.72,36.73,36.66,36.67,107600.0,29.2881,29.296,29.2402,29.2482,107600.0
2015-02-12 13:20:00,36.66,36.72,36.64,36.69,115600.0,29.2402,29.2881,29.2242,29.2641,115600.0
2015-02-12 13:30:00,36.69,36.69,36.6,36.61,89700.0,29.2641,29.2641,29.1923,29.2003,89700.0
2015-02-12 13:40:00,36.61,36.63,36.56,36.57,142300.0,29.2003,29.2163,29.1604,29.1684,142300.0
2015-02-12 13:50:00,36.57,36.58,36.53,36.55,203600.0,29.1684,29.1764,29.1365,29.1525,203600.0
2015-02-12 14:00:00,36.55,36.56,36.5,36.55,152000.0,29.1525,29.1604,29.1126,29.1525,152000.0
2015-02-12 14:10:00,36.55,36.61,36.49,36.61,152700.0,29.1525,29.2003,29.1046,29.2003,152700.0
2015-02-12 14:20:00,36.62,36.75,36.6,36.72,268000.0,29.2083,29.312,29.1923,29.2881,268000.0
2015-02-12 14:30:00,36.71,36.83,36.71,36.78,283600.0,29.2801,29.3758,29.2801,29.3359,283600.0
2015-02-12 14:40:00,36.78,36.89,36.78,36.88,228000.0,29.3359,29.4236,29.3359,29.4157,228000.0
2015-02-12 14:50:00,36.88,36.92,36.79,36.81,154000.0,29.4157,29.4476,29.3439,29.3598,154000.0
2015-02-12 15:00:00,36.81,36.91,36.81,36.88,145700.0,29.3598,29.4396,29.3598,29.4157,145700.0
2015-02-12 15:10:00,36.87,36.94,36.86,36.94,191500.0,29.4077,29.4635,29.3997,29.4635,191500.0
2015-02-12 15:20:00,36.93,36.97,36.9,36.9,232000.0,29.4556,29.4875,29.4316,29.4316,232000.0
2015-02-12 15:30:00,36.9,36.92,36.83,36.86,319800.0,29.4316,29.4476,29.3758,29.3997,319800.0
2015-02-12 15:40:00,36.86,37.01,36.85,36.91,310800.0,29.3997,29.5194,29.3917,29.4396,310800.0
2015-02-12 15:50:00,36.91,36.99,36.88,36.98,417400.0,29.4396,29.5034,29.4157,29.4954,417400.0
2015-02-13 09:30:00,37.14,37.16,37.0,37.08,567800.0,29.623,29.639,29.5114,29.5752,567800.0
2015-02-13 09:40:00,37.08,37.12,37.05,37.09,331900.0,29.5752,29.6071,29.5513,29.5832,331900.0
2015-02-13 09:50:00,37.09,37.1,36.98,36.99,173800.0,29.5832,29.5911,29.4954,29.5034,173800.0
2015-02-13 10:00:00,36.99,37.11,36.88,36.88,264300.0,29.5034,29.5991,29.4157,29.4157,264300.0
2015-02-13 10:10:00,36.88,36.94,36.83,36.87,149600.0,29.4157,29.4635,29.3758,29.4077,149600.0
2015-02-13 10:20:00,36.88,36.91,36.81,36.85,146100.0,29.4157,29.4396,29.3598,29.3917,146100.0
2015-02-13 10:30:00,36.85,36.89,36.83,36.83,123200.0,29.3917,29.4236,29.3758,29.3758,123200.0
2015-02-13 10:40:00,36.83,36.86,36.78,36.86,123700.0,29.3758,29.3997,29.3359,29.3997,123700.0
2015-02-13 10:50:00,36.86,36.86,36.78,36.78,83100.0,29.3997,29.3997,29.3359,29.3359,83100.0
2015-02-13 11:00:00,36.78,36.86,36.78,36.81,112600.0,29.3359,29.3997,29.3359,29.3598,112600.0
2015-02-13 11:10:00,36.82,36.92,36.82,36.85,158700.0,29.3678,29.4476,29.3678,29.3917,158700.0
2015-02-13 11:20:00,36.86,36.86,36.8,36.83,101000.0,29.3997,29.3997,29.3519,29.3758,101000.0
2015-02-13 11:30:00,36.83,36.88,36.77,36.82,242500.0,29.3758,29.4157,29.3279,29.3678,242500.0
2015-02-13 11:40:00,36.82,36.86,36.78,36.86,107300.0,29.3678,29.3997,29.3359,29.3997,107300.0
2015-02-13 11:50:00,36.86,36.86,36.83,36.84,91300.0,29.3997,29.3997,29.3758,29.3838,91300.0
2015-02-13 12:00:00,36.84,36.85,36.73,36.73,111500.0,29.3838,29.3917,29.296,29.296,111500.0
2015-02-13 12:10:00,36.73,36.74,36.7,36.71,50100.0,29.296,29.304,29.2721,29.2801,50100.0
2015-02-13 12:20:00,36.7,36.71,36.66,36.66,96400.0,29.2721,29.2801,29.2402,29.2402,96400.0
2015-02-13 12:30:00,36.66,36.67,36.59,36.59,143900.0,29.2402,29.2482,29.1844,29.1844,143900.0
2015-02-13 12:40:00,36.59,36.73,36.59,36.67,204200.0,29.1844,29.296,29.1844,29.2482,204200.0
2015-02-13 12:50:00,36.66,36.74,36.66,36.71,182400.0,29.2402,29.304,29.2402,29.2801,182400.0
2015-02-13 13:00:00,36.7,36.71,36.67,36.7,88900.0,29.2721,29.2801,29.2482,29.2721,88900.0
2015-02-13 13:10:00,36.7,36.75,36.69,36.73,90100.0,29.2721,29.312,29.2641,29.296,90100.0
2015-02-13 13:20:00,36.73,36.73,36.64,36.69,152600.0,29.296,29.296,29.2242,29.2641,152600.0
2015-02-13 13:30:00,36.69,36.69,36.6,36.63,280900.0,29.2641,29.2641,29.1923,29.2163,280900.0
2015-02-13 13:40:00,36.64,36.73,36.58,36.72,121300.0,29.2242,29.296,29.1764,29.2881,121300.0
2015-02-13 13:50:00,36.72,36.75,36.65,36.7,87500.0,29.2881,29.312,29.2322,29.2721,87500.0
2015-02-13 14:00:00,36.69,36.71,36.63,36.66,110100.0,29.2641,29.2801,29.2163,29.2402,110100.0
2015-02-13 14:10:00,36.66,36.73,36.64,36.67,102100.0,29.2402,29.296,29.2242,29.2482,102100.0
2015-02-13 14:20:00,36.67,36.7,36.65,36.65,121000.0,29.2482,29.2721,29.2322,29.2322,121000.0
2015-02-13 14:30:00,36.66,36.66,36.6,36.6,97200.0,29.2402,29.2402,29.1923,29.1923,97200.0
2015-02-13 14:40:00,36.61,36.63,36.56,36.6,118500.0,29.2003,29.2163,29.1604,29.1923,118500.0
2015-02-13 14:50:00,36.6,36.66,36.59,36.63,96300.0,29.1923,29.2402,29.1844,29.2163,96300.0
2015-02-13 15:00:00,36.62,36.74,36.62,36.7,167800.0,29.2083,29.304,29.2083,29.2721,167800.0
2015-02-13 15:10:00,36.7,36.75,36.69,36.73,138100.0,29.2721,29.312,29.2641,29.296,138100.0
2015-02-13 15:20:00,36.74,36.74,36.68,36.68,162400.0,29.304,29.304,29.2562,29.2562,162400.0
2015-02-13 15:30:00,36.68,36.76,36.66,36.76,250700.0,29.2562,29.32,29.2402,29.32,250700.0
2015-02-13 15:40:00,36.76,36.79,36.71,36.72,202900.0,29.32,29.3439,29.2801,29.2881,202900.0
2015-02-13 15:50:00,36.73,36.8,36.72,36.78,579500.0,29.296,29.3519,29.2881,29.3359,579500.0
2015-02-17 09:30:00,36.8,36.8,36.61,36.73,273000.0,29.3519,29.3519,29.2003,29.296,273000.0
2015-02-17 09:40:00,36.74,36.93,36.68,36.91,179400.0,29.304,29.4556,29.2562,29.4396,179400.0
2015-02-17 09:50:00,36.9,36.99,36.88,36.99,152600.0,29.4316,29.5034,29.4157,29.5034,152600.0
2015-02-17 10:00:00,36.99,37.07,36.98,37.04,259900.0,29.5034,29.5672,29.4954,29.5433,259900.0
2015-02-17 10:10:00,37.03,37.09,37.03,37.07,159200.0,29.5353,29.5832,29.5353,29.5672,159200.0
2015-02-17 10:20:00,37.06,37.13,37.06,37.11,187300.0,29.5592,29.6151,29.5592,29.5991,187300.0
2015-02-17 10:30:00,37.12,37.12,37.1,37.1,244800.0,29.6071,29.6071,29.5911,29.5911,244800.0
2015-02-17 10:40:00,37.1,37.12,37.09,37.12,301300.0,29.5911,29.6071,29.5832,29.6071,301300.0
2015-02-17 10:50:00,37.11,37.14,37.09,37.13,285400.0,29.5991,29.623,29.5832,29.6151,285400.0
2015-02-17 11:00:00,37.13,37.14,37.08,37.11,206200.0,29.6151,29.623,29.5752,29.5991,206200.0
2015-02-17 11:10:00,37.11,37.12,37.08,37.09,216300.0,29.5991,29.6071,29.5752,29.5832,216300.0
2015-02-17 11:20:00,37.09,37.16,37.09,37.14,156300.0,29.5832,29.639,29.5832,29.623,156300.0
2015-02-17 11:30:00,37.14,37.14,37.07,37.07,159500.0,29.623,29.623,29.5672,29.5672,159500.0
2015-02-17 11:40:00,37.07,37.07,37.01,37.02,188400.0,29.5672,29.5672,29.5194,29.5273,188400.0
2015-02-17 11:50:00,37.02,37.06,36.98,37.01,136600.0,29.5273,29.5592,29.4954,29.5194,136600.0
2015-02-17 12:00:00,37.01,37.11,37.0,37.09,99300.0,29.5194,29.5991,29.5114,29.5832,99300.0
2015-02-17 12:10:00,37.09,37.09,37.02,37.07,273300.0,29.5832,29.5832,29.5273,29.5672,273300.0
2015-02-17 12:20:00,37.07,37.12,37.05,37.11,61100.0,29.5672,29.6071,29.5513,29.5991,61100.0
2015-02-17 12:30:00,37.11,37.13,37.04,37.05,270400.0,29.5991,29.6151,29.5433,29.5513,270400.0
2015-02-17 12:40:00,37.05,37.06,37.03,37.04,122100.0,29.5513,29.5592,29.5353,29.5433,122100.0
2015-02-17 12:50:00,37.05,37.07,37.02,37.05,188500.0,29.5513,29.5672,29.5273,29.5513,188500.0
2015-02-17 13:00:00,37.06,37.07,37.03,37.06,341700.0,29.5592,29.5672,29.5353,29.5592,341700.0
2015-02-17 13:10:00,37.06,37.12,37.04,37.09,333800.0,29.5592,29.6071,29.5433,29.5832,333800.0
2015-02-17 13:20:00,37.09,37.15,37.08,37.11,430200.0,29.5832,29.631,29.5752,29.5991,430200.0
2015-02-17 13:30:00,37.11,37.16,37.07,37.08,622000.0,29.5991,29.639,29.5672,29.5752,622000.0
2015-02-17 13:40:00,37.08,37.14,37.08,37.13,76700.0,29.5752,29.623,29.5752,29.6151,76700.0
2015-02-17 13:50:00,37.13,37.14,37.08,37.11,72500.0,29.6151,29.623,29.5752,29.5991,72500.0
2015-02-17 14:00:00,37.11,37.13,37.08,37.1,197800.0,29.5991,29.6151,29.5752,29.5911,197800.0
2015-02-17 14:10:00,37.1,37.13,37.07,37.11,211600.0,29.5911,29.6151,29.5672,29.5991,211600.0
2015-02-17 14:20:00,37.1,37.12,37.06,37.08,88000.0,29.5911,29.6071,29.5592,29.5752,88000.0
2015-02-17 14:30:00,37.07,37.12,37.07,37.12,158500.0,29.5672,29.6071,29.5672,29.6071,158500.0
2015-02-17 14:40:00,37.12,37.15,37.11,37.15,519400.0,29.6071,29.631,29.5991,29.631,519400.0
2015-02-17 14:50:00,37.15,37.15,37.11,37.14,138900.0,29.631,29.631,29.5991,29.623,138900.0
2015-02-17 15:00:00,37.13,37.15,37.09,37.13,669500.0,29.6151,29.631,29.5832,29.6151,669500.0
2015-02-17 15:10:00,37.13,37.14,37.11,37.12,420600.0,29.6151,29.623,29.5991,29.6071,420600.0
2015-02-17 15:20:00,37.12,37.15,37.11,37.15,216400.0,29.6071,29.631,29.5991,29.631,216400.0
2015-02-17 15:30:00,37.15,37.15,37.09,37.09,431800.0,29.631,29.631,29.5832,29.5832,431800.0
2015-02-17 15:40:00,37.09,37.1,37.03,37.04,383100.0,29.5832,29.5911,29.5353,29.5433,383100.0
2015-02-17 15:50:00,37.04,37.15,37.03,37.14,965700.0,29.5433,29.631,29.5353,29.623,965700.0
2015-02-18 09:30:00,36.96,37.22,36.86,37.21,931300.0,29.4795,29.6869,29.3997,29.6789,931300.0
2015-02-18 09:40:00,37.21,37.25,37.14,37.15,528600.0,29.6789,29.7108,29.623,29.631,528600.0
2015-02-18 09:50:00,37.16,37.23,37.12,37.15,260500.0,29.639,29.6948,29.6071,29.631,260500.0
2015-02-18 10:00:00,37.14,37.22,37.14,37.15,1096000.0,29.623,29.6869,29.623,29.631,1096000.0
2015-02-18 10:10:00,37.15,37.19,37.1,37.12,751900.0,29.631,29.6629,29.5911,29.6071,751900.0
2015-02-18 10:20:00,37.12,37.16,37.09,37.1,564500.0,29.6071,29.639,29.5832,29.5911,564500.0
2015-02-18 10:30:00,37.09,37.16,37.06,37.1,367700.0,29.5832,29.639,29.5592,29.5911,367700.0
2015-02-18 10:40:00,37.1,37.18,37.07,37.16,903200.0,29.5911,29.655,29.5672,29.639,903200.0
2015-02-18 10:50:00,37.16,37.18,37.09,37.11,407700.0,29.639,29.655,29.5832,29.5991,407700.0
2015-02-18 11:00:00,37.11,37.16,37.11,37.16,200900.0,29.5991,29.639,29.5991,29.639,200900.0
2015-02-18 11:10:00,37.17,37.22,37.14,37.18,1293200.0,29.647,29.6869,29.623,29.655,1293200.0
2015-02-18 11:20:00,37.17,37.19,37.13,37.13,258900.0,29.647,29.6629,29.6151,29.6151,258900.0
2015-02-18 11:30:00,37.14,37.18,37.13,37.14,186200.0,29.623,29.655,29.6151,29.623,186200.0
2015-02-18 11:40:00,37.14,37.18,37.13,37.16,197200.0,29.623,29.655,29.6151,29.639,197200.0
2015-02-18 11:50:00,37.16,37.16,37.09,37.12,137200.0,29.639,29.639,29.5832,29.6071,137200.0
2015-02-18 12:00:00,37.12,37.14,37.08,37.08,119700.0,29.6071,29.623,29.5752,29.5752,119700.0
2015-02-18 12:10:00,37.08,37.17,37.06,37.09,1328300.0,29.5752,29.647,29.5592,29.5832,1328300.0
2015-02-18 12:20:00,37.1,37.11,37.04,37.05,225200.0,29.5911,29.5991,29.5433,29.5513,225200.0
2015-02-18 12:30:00,37.05,37.05,36.97,36.98,189200.0,29.5513,29.5513,29.4875,29.4954,189200.0
2015-02-18 12:40:00,36.98,37.09,36.91,36.91,960400.0,29.4954,29.5832,29.4396,29.4396,960400.0
2015-02-18 12:50:00,36.91,37.0,36.89,36.95,338300.0,29.4396,29.5114,29.4236,29.4715,338300.0
2015-02-18 13:00:00,36.95,36.95,36.88,36.89,102000.0,29.4715,29.4715,29.4157,29.4236,102000.0
2015-02-18 13:10:00,36.89,36.93,36.88,36.88,227400.0,29.4236,29.4556,29.4157,29.4157,227400.0
2015-02-18 13:20:00,36.89,36.91,36.88,36.9,68200.0,29.4236,29.4396,29.4157,29.4316,68200.0
2015-02-18 13:30:00,36.9,36.91,36.86,36.89,95100.0,29.4316,29.4396,29.3997,29.4236,95100.0
2015-02-18 13:40:00,36.89,36.92,36.85,36.86,102400.0,29.4236,29.4476,29.3917,29.3997,102400.0
2015-02-18 13:50:00,36.86,36.91,36.84,36.86,104800.0,29.3997,29.4396,29.3838,29.3997,104800.0
2015-02-18 14:00:00,36.86,36.97,36.86,36.9,485800.0,29.3997,29.4875,29.3997,29.4316,485800.0
2015-02-18 14:10:00,36.91,36.99,36.9,36.99,458700.0,29.4396,29.5034,29.4316,29.5034,458700.0
2015-02-18 14:20:00,36.98,37.0,36.89,36.92,528800.0,29.4954,29.5114,29.4236,29.4476,528800.0
2015-02-18 14:30:00,36.92,36.95,36.91,36.94,94800.0,29.4476,29.4715,29.4396,29.4635,94800.0
2015-02-18 14:40:00,36.95,36.96,36.93,36.93,575100.0,29.4715,29.4795,29.4556,29.4556,575100.0
2015-02-18 14:50:00,36.93,36.95,36.9,36.9,171200.0,29.4556,29.4715,29.4316,29.4316,171200.0
2015-02-18 15:00:00,36.9,36.93,36.88,36.91,304700.0,29.4316,29.4556,29.4157,29.4396,304700.0
2015-02-18 15:10:00,36.91,36.94,36.89,36.93,274900.0,29.4396,29.4635,29.4236,29.4556,274900.0
2015-02-18 15:20:00,36.93,36.95,36.92,36.95,325600.0,29.4556,29.4715,29.4476,29.4715,325600.0
2015-02-18 15:30:00,36.94,36.95,36.87,36.87,332500.0,29.4635,29.4715,29.4077,29.4077,332500.0
2015-02-18 15:40:00,36.87,36.91,36.84,36.9,316700.0,29.4077,29.4396,29.3838,29.4316,316700.0
2015-02-18 15:50:00,36.89,36.94,36.88,36.94,479100.0,29.4236,29.4635,29.4157,29.4635,479100.0
2015-02-19 09:30:00,36.95,37.14,36.8,36.85,365200.0,29.4715,29.623,29.3519,29.3917,365200.0
2015-02-19 09:40:00,36.84,36.85,36.72,36.76,168400.0,29.3838,29.3917,29.2881,29.32,168400.0
2015-02-19 09:50:00,36.75,36.81,36.71,36.79,166000.0,29.312,29.3598,29.2801,29.3439,166000.0
2015-02-19 10:00:00,36.78,36.85,36.77,36.78,231300.0,29.3359,29.3917,29.3279,29.3359,231300.0
2015-02-19 10:10:00,36.79,36.81,36.76,36.8,153100.0,29.3439,29.3598,29.32,29.3519,153100.0
2015-02-19 10:20:00,36.8,36.84,36.76,36.84,107600.0,29.3519,29.3838,29.32,29.3838,107600.0
2015-02-19 10:30:00,36.84,36.93,36.83,36.91,85000.0,29.3838,29.4556,29.3758,29.4396,85000.0
2015-02-19 10:40:00,36.92,36.97,36.91,36.95,153600.0,29.4476,29.4875,29.4396,29.4715,153600.0
2015-02-19 10:50:00,36.95,36.96,36.9,36.91,206700.0,29.4715,29.4795,29.4316,29.4396,206700.0
2015-02-19 11:00:00,36.91,36.94,36.89,36.91,168400.0,29.4396,29.4635,29.4236,29.4396,168400.0
2015-02-19 11:10:00,36.91,37.0,36.9,37.0,147300.0,29.4396,29.5114,29.4316,29.5114,147300.0
2015-02-19 11:20:00,37.0,37.01,36.96,36.98,157000.0,29.5114,29.5194,29.4795,29.4954,157000.0
2015-02-19 11:30:00,36.98,37.0,36.95,36.99,111400.0,29.4954,29.5114,29.4715,29.5034,111400.0
2015-02-19 11:40:00,37.0,37.01,36.96,36.98,141800.0,29.5114,29.5194,29.4795,29.4954,141800.0
2015-02-19 11:50:00,36.98,37.01,36.93,37.0,109900.0,29.4954,29.5194,29.4556,29.5114,109900.0
2015-02-19 12:00:00,37.0,37.01,36.96,36.97,208100.0,29.5114,29.5194,29.4795,29.4875,208100.0
2015-02-19 12:10:00,36.97,36.97,36.9,36.93,103000.0,29.4875,29.4875,29.4316,29.4556,103000.0
2015-02-19 12:20:00,36.93,36.94,36.86,36.87,79800.0,29.4556,29.4635,29.3997,29.4077,79800.0
2015-02-19 12:30:00,36.87,36.89,36.85,36.86,102400.0,29.4077,29.4236,29.3917,29.3997,102400.0
2015-02-19 12:40:00,36.85,36.92,36.85,36.91,98000.0,29.3917,29.4476,29.3917,29.4396,98000.0
2015-02-19 12:50:00,36.91,36.95,36.9,36.95,62400.0,29.4396,29.4715,29.4316,29.4715,62400.0
2015-02-19 13:00:00,36.95,36.96,36.82,36.87,272100.0,29.4715,29.4795,29.3678,29.4077,272100.0
2015-02-19 13:10:00,36.88,36.94,36.87,36.92,105800.0,29.4157,29.4635,29.4077,29.4476,105800.0
2015-02-19 13:20:00,36.93,36.97,36.92,36.97,286600.0,29.4556,29.4875,29.4476,29.4875,286600.0
2015-02-19 13:30:00,36.97,37.0,36.92,36.97,122900.0,29.4875,29.5114,29.4476,29.4875,122900.0
2015-02-19 13:40:00,36.97,37.0,36.96,36.98,137900.0,29.4875,29.5114,29.4795,29.4954,137900.0
2015-02-19 13:50:00,36.97,37.03,36.97,37.0,259600.0,29.4875,29.5353,29.4875,29.5114,259600.0
2015-02-19 14:00:00,37.0,37.03,36.99,37.01,139800.0,29.5114,29.5353,29.5034,29.5194,139800.0
2015-02-19 14:10:00,37.01,37.02,36.99,37.01,189500.0,29.5194,29.5273,29.5034,29.5194,189500.0
2015-02-19 14:20:00,37.01,37.01,36.98,37.0,135500.0,29.5194,29.5194,29.4954,29.5114,135500.0
2015-02-19 14:30:00,37.0,37.0,36.98,37.0,100300.0,29.5114,29.5114,29.4954,29.5114,100300.0
2015-02-19 14:40:00,37.0,37.01,36.98,37.01,130300.0,29.5114,29.5194,29.4954,29.5194,130300.0
2015-02-19 14:50:00,37.0,37.04,36.99,37.0,153400.0,29.5114,29.5433,29.5034,29.5114,153400.0
2015-02-19 15:00:00,37.0,37.02,36.99,37.0,144000.0,29.5114,29.5273,29.5034,29.5114,144000.0
2015-02-19 15:10:00,37.0,37.05,37.0,37.02,177100.0,29.5114,29.5513,29.5114,29.5273,177100.0
2015-02-19 15:20:00,37.02,37.04,36.99,37.02,252300.0,29.5273,29.5433,29.5034,29.5273,252300.0
2015-02-19 15:30:00,37.02,37.03,36.99,37.02,288000.0,29.5273,29.5353,29.5034,29.5273,288000.0
2015-02-19 15:40:00,37.02,37.02,36.97,37.01,223400.0,29.5273,29.5273,29.4875,29.5194,223400.0
2015-02-19 15:50:00,37.01,37.01,36.97,36.99,438400.0,29.5194,29.5194,29.4875,29.5034,438400.0
2015-02-20 09:30:00,37.04,37.04,36.78,36.8,724200.0,29.5433,29.5433,29.3359,29.3519,724200.0
2015-02-20 09:40:00,36.79,36.88,36.72,36.84,122400.0,29.3439,29.4157,29.2881,29.3838,122400.0
2015-02-20 09:50:00,36.83,36.84,36.71,36.75,101000.0,29.3758,29.3838,29.2801,29.312,101000.0
2015-02-20 10:00:00,36.75,36.83,36.71,36.83,113000.0,29.312,29.3758,29.2801,29.3758,113000.0
2015-02-20 10:10:00,36.83,36.86,36.8,36.84,99700.0,29.3758,29.3997,29.3519,29.3838,99700.0
2015-02-20 10:20:00,36.84,36.9,36.81,36.88,143500.0,29.3838,29.4316,29.3598,29.4157,143500.0
2015-02-20 10:30:00,36.88,37.0,36.86,36.99,117100.0,29.4157,29.5114,29.3997,29.5034,117100.0
2015-02-20 10:40:00,36.99,37.03,36.97,36.97,165000.0,29.5034,29.5353,29.4875,29.4875,165000.0
2015-02-20 10:50:00,36.97,37.02,36.97,37.01,65100.0,29.4875,29.5273,29.4875,29.5194,65100.0
2015-02-20 11:00:00,37.01,37.02,36.95,36.95,65500.0,29.5194,29.5273,29.4715,29.4715,65500.0
2015-02-20 11:10:00,36.95,36.96,36.93,36.94,25900.0,29.4715,29.4795,29.4556,29.4635,25900.0
2015-02-20 11:20:00,36.93,36.95,36.88,36.89,115700.0,29.4556,29.4715,29.4157,29.4236,115700.0
2015-02-20 11:30:00,36.89,36.92,36.86,36.86,213400.0,29.4236,29.4476,29.3997,29.3997,213400.0
2015-02-20 11:40:00,36.86,36.92,36.84,36.91,251800.0,29.3997,29.4476,29.3838,29.4396,251800.0
2015-02-20 11:50:00,36.91,36.93,36.85,36.93,125200.0,29.4396,29.4556,29.3917,29.4556,125200.0
2015-02-20 12:00:00,36.93,37.0,36.92,37.0,81100.0,29.4556,29.5114,29.4476,29.5114,81100.0
2015-02-20 12:10:00,37.0,37.01,36.95,36.97,266000.0,29.5114,29.5194,29.4715,29.4875,266000.0
2015-02-20 12:20:00,36.97,37.0,36.95,36.98,150000.0,29.4875,29.5114,29.4715,29.4954,150000.0
2015-02-20 12:30:00,36.98,37.05,36.95,37.0,243600.0,29.4954,29.5513,29.4715,29.5114,243600.0
2015-02-20 12:40:00,37.0,37.01,36.91,36.92,397200.0,29.5114,29.5194,29.4396,29.4476,397200.0
2015-02-20 12:50:00,36.92,36.97,36.9,36.96,107400.0,29.4476,29.4875,29.4316,29.4795,107400.0
2015-02-20 13:00:00,36.96,36.97,36.95,36.96,50800.0,29.4795,29.4875,29.4715,29.4795,50800.0
2015-02-20 13:10:00,36.95,37.0,36.95,36.98,141100.0,29.4715,29.5114,29.4715,29.4954,141100.0
2015-02-20 13:20:00,36.98,37.03,36.98,37.01,89500.0,29.4954,29.5353,29.4954,29.5194,89500.0
2015-02-20 13:30:00,37.01,37.03,37.0,37.02,96700.0,29.5194,29.5353,29.5114,29.5273,96700.0
2015-02-20 13:40:00,37.02,37.04,37.01,37.01,76600.0,29.5273,29.5433,29.5194,29.5194,76600.0
2015-02-20 13:50:00,37.01,37.02,37.0,37.0,68700.0,29.5194,29.5273,29.5114,29.5114,68700.0
2015-02-20 14:00:00,37.0,37.03,37.0,37.02,192700.0,29.5114,29.5353,29.5114,29.5273,192700.0
2015-02-20 14:10:00,37.02,37.02,36.98,37.0,186600.0,29.5273,29.5273,29.4954,29.5114,186600.0
2015-02-20 14:20:00,37.0,37.02,36.98,37.01,91400.0,29.5114,29.5273,29.4954,29.5194,91400.0
2015-02-20 14:30:00,37.01,37.01,36.98,36.98,37700.0,29.5194,29.5194,29.4954,29.4954,37700.0
2015-02-20 14:40:00,36.98,37.01,36.97,36.99,150100.0,29.4954,29.5194,29.4875,29.5034,150100.0
2015-02-20 14:50:00,37.0,37.03,36.99,37.02,154500.0,29.5114,29.5353,29.5034,29.5273,154500.0
2015-02-20 15:00:00,37.02,37.07,37.02,37.05,208100.0,29.5273,29.5672,29.5273,29.5513,208100.0
2015-02-20 15:10:00,37.05,37.07,36.98,36.99,607900.0,29.5513,29.5672,29.4954,29.5034,607900.0
2015-02-20 15:20:00,37.0,37.01,36.96,36.97,526400.0,29.5114,29.5194,29.4795,29.4875,526400.0
2015-02-20 15:30:00,36.98,37.01,36.96,36.98,697900.0,29.4954,29.5194,29.4795,29.4954,697900.0
2015-02-20 15:40:00,36.98,37.0,36.97,36.98,213100.0,29.4954,29.5114,29.4875,29.4954,213100.0
2015-02-20 15:50:00,36.98,37.0,36.94,36.95,742700.0,29.4954,29.5114,29.4635,29.4715,742700.0
2015-02-23 09:30:00,36.75,37.1,36.75,37.05,524900.0,29.312,29.5911,29.312,29.5513,524900.0
2015-02-23 09:40:00,37.05,37.07,36.95,37.0,136300.0,29.5513,29.5672,29.4715,29.5114,136300.0
2015-02-23 09:50:00,37.0,37.06,36.98,37.0,99500.0,29.5114,29.5592,29.4954,29.5114,99500.0
2015-02-23 10:00:00,37.02,37.02,36.95,36.96,61500.0,29.5273,29.5273,29.4715,29.4795,61500.0
2015-02-23 10:10:00,36.97,37.0,36.93,36.98,67500.0,29.4875,29.5114,29.4556,29.4954,67500.0
2015-02-23 10:20:00,36.98,37.04,36.97,36.99,131700.0,29.4954,29.5433,29.4875,29.5034,131700.0
2015-02-23 10:30:00,36.99,37.01,36.97,36.98,126400.0,29.5034,29.5194,29.4875,29.4954,126400.0
2015-02-23 10:40:00,36.98,37.07,36.97,37.05,126400.0,29.4954,29.5672,29.4875,29.5513,126400.0
2015-02-23 10:50:00,37.04,37.06,37.01,37.02,188100.0,29.5433,29.5592,29.5194,29.5273,188100.0
2015-02-23 11:00:00,37.03,37.06,37.0,37.05,579900.0,29.5353,29.5592,29.5114,29.5513,579900.0
2015-02-23 11:10:00,37.04,37.05,36.99,37.01,82600.0,29.5433,29.5513,29.5034,29.5194,82600.0
2015-02-23 11:20:00,37.02,37.04,37.0,37.0,68000.0,29.5273,29.5433,29.5114,29.5114,68000.0
2015-02-23 11:30:00,37.0,37.04,36.98,37.04,94700.0,29.5114,29.5433,29.4954,29.5433,94700.0
2015-02-23 11:40:00,37.04,37.05,37.01,37.02,130200.0,29.5433,29.5513,29.5194,29.5273,130200.0
2015-02-23 11:50:00,37.02,37.05,36.99,37.02,92700.0,29.5273,29.5513,29.5034,29.5273,92700.0
2015-02-23 12:00:00,37.01,37.02,36.98,36.98,51500.0,29.5194,29.5273,29.4954,29.4954,51500.0
2015-02-23 12:10:00,36.98,36.99,36.96,36.98,87600.0,29.4954,29.5034,29.4795,29.4954,87600.0
2015-02-23 12:20:00,36.98,36.98,36.93,36.97,81100.0,29.4954,29.4954,29.4556,29.4875,81100.0
2015-02-23 12:30:00,36.98,37.04,36.97,36.99,110700.0,29.4954,29.5433,29.4875,29.5034,110700.0
2015-02-23 12:40:00,37.0,37.05,37.0,37.03,55100.0,29.5114,29.5513,29.5114,29.5353,55100.0
2015-02-23 12:50:00,37.03,37.03,37.0,37.01,46200.0,29.5353,29.5353,29.5114,29.5194,46200.0
2015-02-23 13:00:00,37.01,37.01,36.98,37.01,121200.0,29.5194,29.5194,29.4954,29.5194,121200.0
2015-02-23 13:10:00,37.01,37.05,37.0,37.02,117700.0,29.5194,29.5513,29.5114,29.5273,117700.0
2015-02-23 13:20:00,37.02,37.03,37.02,37.02,29900.0,29.5273,29.5353,29.5273,29.5273,29900.0
2015-02-23 13:30:00,37.02,37.04,37.0,37.02,191600.0,29.5273,29.5433,29.5114,29.5273,191600.0
2015-02-23 13:40:00,37.02,37.04,37.01,37.01,328000.0,29.5273,29.5433,29.5194,29.5194,328000.0
2015-02-23 13:50:00,37.02,37.02,36.98,36.99,377100.0,29.5273,29.5273,29.4954,29.5034,377100.0
2015-02-23 14:00:00,36.99,37.0,36.95,36.95,180700.0,29.5034,29.5114,29.4715,29.4715,180700.0
2015-02-23 14:10:00,36.96,36.96,36.95,36.96,69600.0,29.4795,29.4795,29.4715,29.4795,69600.0
2015-02-23 14:20:00,36.95,36.96,36.93,36.96,121600.0,29.4715,29.4795,29.4556,29.4795,121600.0
2015-02-23 14:30:00,36.95,36.97,36.93,36.94,127400.0,29.4715,29.4875,29.4556,29.4635,127400.0
2015-02-23 14:40:00,36.94,36.94,36.9,36.91,102600.0,29.4635,29.4635,29.4316,29.4396,102600.0
2015-02-23 14:50:00,36.91,36.93,36.9,36.93,92700.0,29.4396,29.4556,29.4316,29.4556,92700.0
2015-02-23 15:00:00,36.92,36.95,36.89,36.9,155100.0,29.4476,29.4715,29.4236,29.4316,155100.0
2015-02-23 15:10:00,36.9,36.94,36.89,36.93,103900.0,29.4316,29.4635,29.4236,29.4556,103900.0
2015-02-23 15:20:00,36.94,36.97,36.91,36.94,142500.0,29.4635,29.4875,29.4396,29.4635,142500.0
2015-02-23 15:30:00,36.94,36.97,36.93,36.97,135900.0,29.4635,29.4875,29.4556,29.4875,135900.0
2015-02-23 15:40:00,36.96,36.99,36.95,36.96,179500.0,29.4795,29.5034,29.4715,29.4795,179500.0
2015-02-23 15:50:00,36.97,37.0,36.94,37.0,391100.0,29.4875,29.5114,29.4635,29.5114,391100.0
2015-02-24 09:30:00,36.99,37.01,36.85,36.98,536600.0,29.5034,29.5194,29.3917,29.4954,536600.0
2015-02-24 09:40:00,36.99,37.02,36.92,36.99,394800.0,29.5034,29.5273,29.4476,29.5034,394800.0
2015-02-24 09:50:00,36.99,37.03,36.99,37.01,138900.0,29.5034,29.5353,29.5034,29.5194,138900.0
2015-02-24 10:00:00,37.02,37.06,36.9,37.03,231300.0,29.5273,29.5592,29.4316,29.5353,231300.0
2015-02-24 10:10:00,37.04,37.09,36.99,37.08,179600.0,29.5433,29.5832,29.5034,29.5752,179600.0
2015-02-24 10:20:00,37.07,37.11,37.05,37.1,608200.0,29.5672,29.5991,29.5513,29.5911,608200.0
2015-02-24 10:30:00,37.09,37.1,37.04,37.04,817500.0,29.5832,29.5911,29.5433,29.5433,817500.0
2015-02-24 10:40:00,37.05,37.06,37.0,37.06,203500.0,29.5513,29.5592,29.5114,29.5592,203500.0
2015-02-24 10:50:00,37.06,37.06,37.03,37.05,98700.0,29.5592,29.5592,29.5353,29.5513,98700.0
2015-02-24 11:00:00,37.05,37.07,37.03,37.05,159300.0,29.5513,29.5672,29.5353,29.5513,159300.0
2015-02-24 11:10:00,37.05,37.1,37.04,37.09,251700.0,29.5513,29.5911,29.5433,29.5832,251700.0
2015-02-24 11:20:00,37.09,37.1,37.04,37.04,184700.0,29.5832,29.5911,29.5433,29.5433,184700.0
2015-02-24 11:30:00,37.05,37.07,37.01,37.05,160600.0,29.5513,29.5672,29.5194,29.5513,160600.0
2015-02-24 11:40:00,37.04,37.07,37.02,37.05,130700.0,29.5433,29.5672,29.5273,29.5513,130700.0
2015-02-24 11:50:00,37.06,37.1,37.04,37.06,384500.0,29.5592,29.5911,29.5433,29.5592,384500.0
2015-02-24 12:00:00,37.06,37.09,37.06,37.07,82300.0,29.5592,29.5832,29.5592,29.5672,82300.0
2015-02-24 12:10:00,37.08,37.1,37.06,37.08,54900.0,29.5752,29.5911,29.5592,29.5752,54900.0
2015-02-24 12:20:00,37.09,37.1,37.05,37.07,150800.0,29.5832,29.5911,29.5513,29.5672,150800.0
2015-02-24 12:30:00,37.06,37.07,36.99,37.06,88500.0,29.5592,29.5672,29.5034,29.5592,88500.0
2015-02-24 12:40:00,37.05,37.06,37.03,37.04,325400.0,29.5513,29.5592,29.5353,29.5433,325400.0
2015-02-24 12:50:00,37.04,37.08,37.04,37.05,47900.0,29.5433,29.5752,29.5433,29.5513,47900.0
2015-02-24 13:00:00,37.05,37.09,37.05,37.08,151300.0,29.5513,29.5832,29.5513,29.5752,151300.0
2015-02-24 13:10:00,37.08,37.1,37.08,37.08,104300.0,29.5752,29.5911,29.5752,29.5752,104300.0
2015-02-24 13:20:00,37.09,37.1,37.07,37.08,1228700.0,29.5832,29.5911,29.5672,29.5752,1228700.0
2015-02-24 13:30:00,37.07,37.1,37.05,37.08,176300.0,29.5672,29.5911,29.5513,29.5752,176300.0
2015-02-24 13:40:00,37.09,37.09,37.06,37.07,65200.0,29.5832,29.5832,29.5592,29.5672,65200.0
2015-02-24 13:50:00,37.08,37.09,37.06,37.06,144100.0,29.5752,29.5832,29.5592,29.5592,144100.0
2015-02-24 14:00:00,37.06,37.07,37.01,37.04,202300.0,29.5592,29.5672,29.5194,29.5433,202300.0
2015-02-24 14:10:00,37.04,37.04,37.0,37.02,89300.0,29.5433,29.5433,29.5114,29.5273,89300.0
2015-02-24 14:20:00,37.01,37.03,37.0,37.02,185200.0,29.5194,29.5353,29.5114,29.5273,185200.0
2015-02-24 14:30:00,37.02,37.05,37.0,37.05,105500.0,29.5273,29.5513,29.5114,29.5513,105500.0
2015-02-24 14:40:00,37.05,37.05,37.04,37.04,94300.0,29.5513,29.5513,29.5433,29.5433,94300.0
2015-02-24 14:50:00,37.05,37.07,37.03,37.07,127600.0,29.5513,29.5672,29.5353,29.5672,127600.0
2015-02-24 15:00:00,37.07,37.08,37.04,37.08,114800.0,29.5672,29.5752,29.5433,29.5752,114800.0
2015-02-24 15:10:00,37.08,37.08,37.01,37.05,601300.0,29.5752,29.5752,29.5194,29.5513,601300.0
2015-02-24 15:20:00,37.05,37.05,37.02,37.04,255500.0,29.5513,29.5513,29.5273,29.5433,255500.0
2015-02-24 15:30:00,37.04,37.05,36.99,37.0,373600.0,29.5433,29.5513,29.5034,29.5114,373600.0
2015-02-24 15:40:00,36.99,37.0,36.91,36.93,775500.0,29.5034,29.5114,29.4396,29.4556,775500.0
2015-02-24 15:50:00,36.92,37.01,36.91,37.0,1151600.0,29.4476,29.5194,29.4396,29.5114,1151600.0
2015-02-25 09:30:00,36.91,37.1,36.8,36.85,268500.0,29.4396,29.5911,29.3519,29.3917,268500.0
2015-02-25 09:40:00,36.85,36.89,36.73,36.89,205900.0,29.3917,29.4236,29.296,29.4236,205900.0
2015-02-25 09:50:00,36.89,36.98,36.87,36.93,154800.0,29.4236,29.4954,29.4077,29.4556,154800.0
2015-02-25 10:00:00,36.93,36.93,36.87,36.9,109700.0,29.4556,29.4556,29.4077,29.4316,109700.0
2015-02-25 10:10:00,36.9,36.95,36.88,36.94,182600.0,29.4316,29.4715,29.4157,29.4635,182600.0
2015-02-25 10:20:00,36.93,37.0,36.93,37.0,309400.0,29.4556,29.5114,29.4556,29.5114,309400.0
2015-02-25 10:30:00,36.99,37.02,36.99,36.99,212000.0,29.5034,29.5273,29.5034,29.5034,212000.0
2015-02-25 10:40:00,36.99,37.02,36.99,37.02,227700.0,29.5034,29.5273,29.5034,29.5273,227700.0
2015-02-25 10:50:00,37.02,37.02,36.99,37.02,361300.0,29.5273,29.5273,29.5034,29.5273,361300.0
2015-02-25 11:00:00,37.01,37.02,36.97,37.01,74400.0,29.5194,29.5273,29.4875,29.5194,74400.0
2015-02-25 11:10:00,37.01,37.02,37.0,37.02,166600.0,29.5194,29.5273,29.5114,29.5273,166600.0
2015-02-25 11:20:00,37.02,37.03,37.0,37.01,124300.0,29.5273,29.5353,29.5114,29.5194,124300.0
2015-02-25 11:30:00,37.01,37.02,37.0,37.01,88200.0,29.5194,29.5273,29.5114,29.5194,88200.0
2015-02-25 11:40:00,37.01,37.02,37.0,37.01,161100.0,29.5194,29.5273,29.5114,29.5194,161100.0
2015-02-25 11:50:00,37.0,37.02,36.98,36.99,240300.0,29.5114,29.5273,29.4954,29.5034,240300.0
2015-02-25 12:00:00,36.99,37.02,36.98,36.98,78800.0,29.5034,29.5273,29.4954,29.4954,78800.0
2015-02-25 12:10:00,36.98,37.0,36.97,36.98,54100.0,29.4954,29.5114,29.4875,29.4954,54100.0
2015-02-25 12:20:00,36.99,37.01,36.97,37.0,46600.0,29.5034,29.5194,29.4875,29.5114,46600.0
2015-02-25 12:30:00,37.0,37.01,36.95,36.95,99800.0,29.5114,29.5194,29.4715,29.4715,99800.0
2015-02-25 12:40:00,36.95,36.99,36.95,36.96,84800.0,29.4715,29.5034,29.4715,29.4795,84800.0
2015-02-25 12:50:00,36.95,36.96,36.94,36.94,77800.0,29.4715,29.4795,29.4635,29.4635,77800.0
2015-02-25 13:00:00,36.94,36.97,36.94,36.95,118300.0,29.4635,29.4875,29.4635,29.4715,118300.0
2015-02-25 13:10:00,36.95,36.96,36.93,36.95,88200.0,29.4715,29.4795,29.4556,29.4715,88200.0
2015-02-25 13:20:00,36.95,37.0,36.94,37.0,98700.0,29.4715,29.5114,29.4635,29.5114,98700.0
2015-02-25 13:30:00,37.0,37.01,36.96,36.98,322400.0,29.5114,29.5194,29.4795,29.4954,322400.0
2015-02-25 13:40:00,36.97,36.99,36.95,36.96,72600.0,29.4875,29.5034,29.4715,29.4795,72600.0
2015-02-25 13:50:00,36.97,36.97,36.93,36.93,116800.0,29.4875,29.4875,29.4556,29.4556,116800.0
2015-02-25 14:00:00,36.94,36.96,36.93,36.95,141800.0,29.4635,29.4795,29.4556,29.4715,141800.0
2015-02-25 14:10:00,36.96,36.96,36.91,36.93,126700.0,29.4795,29.4795,29.4396,29.4556,126700.0
2015-02-25 14:20:00,36.93,36.93,36.88,36.9,160300.0,29.4556,29.4556,29.4157,29.4316,160300.0
2015-02-25 14:30:00,36.9,36.9,36.83,36.83,133600.0,29.4316,29.4316,29.3758,29.3758,133600.0
2015-02-25 14:40:00,36.84,36.89,36.82,36.84,147800.0,29.3838,29.4236,29.3678,29.3838,147800.0
2015-02-25 14:50:00,36.83,36.84,36.8,36.82,150200.0,29.3758,29.3838,29.3519,29.3678,150200.0
2015-02-25 15:00:00,36.82,36.83,36.75,36.78,281100.0,29.3678,29.3758,29.312,29.3359,281100.0
2015-02-25 15:10:00,36.78,36.8,36.76,36.77,252200.0,29.3359,29.3519,29.32,29.3279,252200.0
2015-02-25 15:20:00,36.77,36.78,36.75,36.76,127900.0,29.3279,29.3359,29.312,29.32,127900.0
2015-02-25 15:30:00,36.75,36.77,36.74,36.75,198800.0,29.312,29.3279,29.304,29.312,198800.0
2015-02-25 15:40:00,36.76,36.76,36.69,36.73,531200.0,29.32,29.32,29.2641,29.296,531200.0
2015-02-25 15:50:00,36.73,36.75,36.66,36.67,958400.0,29.296,29.312,29.2402,29.2482,958400.0
2015-02-26 09:30:00,36.73,36.81,36.56,36.71,306400.0,29.296,29.3598,29.1604,29.2801,306400.0
2015-02-26 09:40:00,36.71,36.74,36.64,36.7,96000.0,29.2801,29.304,29.2242,29.2721,96000.0
2015-02-26 09:50:00,36.71,36.75,36.7,36.71,80800.0,29.2801,29.312,29.2721,29.2801,80800.0
2015-02-26 10:00:00,36.71,36.73,36.68,36.69,98300.0,29.2801,29.296,29.2562,29.2641,98300.0
2015-02-26 10:10:00,36.7,36.75,36.68,36.71,140300.0,29.2721,29.312,29.2562,29.2801,140300.0
2015-02-26 10:20:00,36.71,36.74,36.69,36.73,89100.0,29.2801,29.304,29.2641,29.296,89100.0
2015-02-26 10:30:00,36.72,36.76,36.7,36.74,95800.0,29.2881,29.32,29.2721,29.304,95800.0
2015-02-26 10:40:00,36.75,36.75,36.69,36.69,72700.0,29.312,29.312,29.2641,29.2641,72700.0
2015-02-26 10:50:00,36.69,36.73,36.68,36.71,43000.0,29.2641,29.296,29.2562,29.2801,43000.0
2015-02-26 11:00:00,36.71,36.75,36.7,36.71,142800.0,29.2801,29.312,29.2721,29.2801,142800.0
2015-02-26 11:10:00,36.71,36.79,36.71,36.78,77500.0,29.2801,29.3439,29.2801,29.3359,77500.0
2015-02-26 11:20:00,36.79,36.88,36.78,36.87,411400.0,29.3439,29.4157,29.3359,29.4077,411400.0
2015-02-26 11:30:00,36.87,36.92,36.85,36.91,441300.0,29.4077,29.4476,29.3917,29.4396,441300.0
2015-02-26 11:40:00,36.91,36.92,36.89,36.89,84100.0,29.4396,29.4476,29.4236,29.4236,84100.0
2015-02-26 11:50:00,36.9,36.91,36.82,36.84,116400.0,29.4316,29.4396,29.3678,29.3838,116400.0
2015-02-26 12:00:00,36.84,36.88,36.83,36.85,62200.0,29.3838,29.4157,29.3758,29.3917,62200.0
2015-02-26 12:10:00,36.86,36.86,36.78,36.79,89700.0,29.3997,29.3997,29.3359,29.3439,89700.0
2015-02-26 12:20:00,36.79,36.8,36.71,36.72,105100.0,29.3439,29.3519,29.2801,29.2881,105100.0
2015-02-26 12:30:00,36.73,36.8,36.7,36.8,104900.0,29.296,29.3519,29.2721,29.3519,104900.0
2015-02-26 12:40:00,36.79,36.86,36.79,36.85,703700.0,29.3439,29.3997,29.3439,29.3917,703700.0
2015-02-26 12:50:00,36.85,36.86,36.82,36.85,172300.0,29.3917,29.3997,29.3678,29.3917,172300.0
2015-02-26 13:00:00,36.85,36.86,36.8,36.82,103900.0,29.3917,29.3997,29.3519,29.3678,103900.0
2015-02-26 13:10:00,36.82,36.84,36.8,36.83,305400.0,29.3678,29.3838,29.3519,29.3758,305400.0
2015-02-26 13:20:00,36.83,36.83,36.77,36.79,151000.0,29.3758,29.3758,29.3279,29.3439,151000.0
2015-02-26 13:30:00,36.79,36.85,36.78,36.84,463400.0,29.3439,29.3917,29.3359,29.3838,463400.0
2015-02-26 13:40:00,36.84,36.85,36.77,36.78,478700.0,29.3838,29.3917,29.3279,29.3359,478700.0
2015-02-26 13:50:00,36.79,36.81,36.76,36.76,90800.0,29.3439,29.3598,29.32,29.32,90800.0
2015-02-26 14:00:00,36.77,36.79,36.75,36.77,59400.0,29.3279,29.3439,29.312,29.3279,59400.0
2015-02-26 14:10:00,36.77,36.8,36.76,36.77,68200.0,29.3279,29.3519,29.32,29.3279,68200.0
2015-02-26 14:20:00,36.77,36.81,36.76,36.76,58800.0,29.3279,29.3598,29.32,29.32,58800.0
2015-02-26 14:30:00,36.76,36.79,36.74,36.76,88700.0,29.32,29.3439,29.304,29.32,88700.0
2015-02-26 14:40:00,36.77,36.8,36.74,36.76,78000.0,29.3279,29.3519,29.304,29.32,78000.0
2015-02-26 14:50:00,36.77,36.78,36.74,36.76,80000.0,29.3279,29.3359,29.304,29.32,80000.0
2015-02-26 15:00:00,36.76,36.78,36.71,36.77,574700.0,29.32,29.3359,29.2801,29.3279,574700.0
2015-02-26 15:10:00,36.77,36.8,36.76,36.79,272200.0,29.3279,29.3519,29.32,29.3439,272200.0
2015-02-26 15:20:00,36.79,36.81,36.76,36.79,131900.0,29.3439,29.3598,29.32,29.3439,131900.0
2015-02-26 15:30:00,36.79,36.8,36.76,36.79,168000.0,29.3439,29.3519,29.32,29.3439,168000.0
2015-02-26 15:40:00,36.79,36.82,36.78,36.79,339700.0,29.3439,29.3678,29.3359,29.3439,339700.0
2015-02-26 15:50:00,36.8,36.8,36.71,36.72,942800.0,29.3519,29.3519,29.2801,29.2881,942800.0
2015-02-27 09:30:00,36.89,36.89,36.65,36.77,284800.0,29.4236,29.4236,29.2322,29.3279,284800.0
2015-02-27 09:40:00,36.78,36.83,36.68,36.83,275600.0,29.3359,29.3758,29.2562,29.3758,275600.0
2015-02-27 09:50:00,36.83,36.84,36.76,36.76,133000.0,29.3758,29.3838,29.32,29.32,133000.0
2015-02-27 10:00:00,36.76,36.83,36.75,36.81,72100.0,29.32,29.3758,29.312,29.3598,72100.0
2015-02-27 10:10:00,36.8,36.83,36.77,36.78,55200.0,29.3519,29.3758,29.3279,29.3359,55200.0
2015-02-27 10:20:00,36.79,36.82,36.77,36.79,138800.0,29.3439,29.3678,29.3279,29.3439,138800.0
2015-02-27 10:30:00,36.79,36.81,36.75,36.76,42400.0,29.3439,29.3598,29.312,29.32,42400.0
2015-02-27 10:40:00,36.75,36.81,36.75,36.78,61900.0,29.312,29.3598,29.312,29.3359,61900.0
2015-02-27 10:50:00,36.79,36.84,36.78,36.83,119700.0,29.3439,29.3838,29.3359,29.3758,119700.0
2015-02-27 11:00:00,36.84,36.88,36.83,36.87,160300.0,29.3838,29.4157,29.3758,29.4077,160300.0
2015-02-27 11:10:00,36.86,36.9,36.84,36.9,81900.0,29.3997,29.4316,29.3838,29.4316,81900.0
2015-02-27 11:20:00,36.9,36.9,36.84,36.85,108100.0,29.4316,29.4316,29.3838,29.3917,108100.0
2015-02-27 11:30:00,36.85,36.88,36.84,36.86,50700.0,29.3917,29.4157,29.3838,29.3997,50700.0
2015-02-27 11:40:00,36.85,36.88,36.85,36.86,80900.0,29.3917,29.4157,29.3917,29.3997,80900.0
2015-02-27 11:50:00,36.85,36.87,36.84,36.86,39100.0,29.3917,29.4077,29.3838,29.3997,39100.0
2015-02-27 12:00:00,36.87,36.89,36.85,36.89,58300.0,29.4077,29.4236,29.3917,29.4236,58300.0
2015-02-27 12:10:00,36.88,36.9,36.86,36.86,75400.0,29.4157,29.4316,29.3997,29.3997,75400.0
2015-02-27 12:20:00,36.86,36.91,36.85,36.9,62300.0,29.3997,29.4396,29.3917,29.4316,62300.0
2015-02-27 12:30:00,36.9,36.93,36.88,36.9,118900.0,29.4316,29.4556,29.4157,29.4316,118900.0
2015-02-27 12:40:00,36.89,36.89,36.85,36.86,86200.0,29.4236,29.4236,29.3917,29.3997,86200.0
2015-02-27 12:50:00,36.87,36.88,36.77,36.82,183200.0,29.4077,29.4157,29.3279,29.3678,183200.0
2015-02-27 13:00:00,36.83,36.85,36.8,36.82,62800.0,29.3758,29.3917,29.3519,29.3678,62800.0
2015-02-27 13:10:00,36.82,36.83,36.8,36.81,34400.0,29.3678,29.3758,29.3519,29.3598,34400.0
2015-02-27 13:20:00,36.81,36.84,36.74,36.82,76300.0,29.3598,29.3838,29.304,29.3678,76300.0
2015-02-27 13:30:00,36.82,36.82,36.75,36.81,109500.0,29.3678,29.3678,29.312,29.3598,109500.0
2015-02-27 13:40:00,36.81,36.85,36.79,36.85,47700.0,29.3598,29.3917,29.3439,29.3917,47700.0
2015-02-27 13:50:00,36.85,36.88,36.84,36.87,45200.0,29.3917,29.4157,29.3838,29.4077,45200.0
2015-02-27 14:00:00,36.88,36.88,36.85,36.86,54600.0,29.4157,29.4157,29.3917,29.3997,54600.0
2015-02-27 14:10:00,36.85,36.86,36.81,36.82,328200.0,29.3917,29.3997,29.3598,29.3678,328200.0
2015-02-27 14:20:00,36.83,36.86,36.8,36.86,63200.0,29.3758,29.3997,29.3519,29.3997,63200.0
2015-02-27 14:30:00,36.86,36.87,36.79,36.79,106600.0,29.3997,29.4077,29.3439,29.3439,106600.0
2015-02-27 14:40:00,36.79,36.8,36.72,36.75,265200.0,29.3439,29.3519,29.2881,29.312,265200.0
2015-02-27 14:50:00,36.75,36.75,36.73,36.75,41700.0,29.312,29.312,29.296,29.312,41700.0
2015-02-27 15:00:00,36.75,36.77,36.71,36.75,120900.0,29.312,29.3279,29.2801,29.312,120900.0
2015-02-27 15:10:00,36.74,36.94,36.74,36.91,7290200.0,29.304,29.4635,29.304,29.4396,7290200.0
2015-02-27 15:20:00,36.91,37.01,36.86,36.99,727800.0,29.4396,29.5194,29.3997,29.5034,727800.0
2015-02-27 15:30:00,36.98,36.99,36.89,36.9,476600.0,29.4954,29.5034,29.4236,29.4316,476600.0
2015-02-27 15:40:00,36.9,36.93,36.87,36.92,193700.0,29.4316,29.4556,29.4077,29.4476,193700.0
2015-02-27 15:50:00,36.92,36.95,36.89,36.94,911300.0,29.4476,29.4715,29.4236,29.4635,911300.0
2015-03-02 09:30:00,36.94,36.98,36.79,36.96,313000.0,29.4635,29.4954,29.3439,29.4795,313000.0
2015-03-02 09:40:00,36.97,37.01,36.96,36.98,206200.0,29.4875,29.5194,29.4795,29.4954,206200.0
2015-03-02 09:50:00,36.98,36.99,36.85,36.87,92700.0,29.4954,29.5034,29.3917,29.4077,92700.0
2015-03-02 10:00:00,36.87,37.0,36.87,36.97,211500.0,29.4077,29.5114,29.4077,29.4875,211500.0
2015-03-02 10:10:00,36.97,37.0,36.96,36.99,163900.0,29.4875,29.5114,29.4795,29.5034,163900.0
2015-03-02 10:20:00,36.99,37.0,36.96,36.98,142200.0,29.5034,29.5114,29.4795,29.4954,142200.0
2015-03-02 10:30:00,36.98,36.99,36.93,36.96,160000.0,29.4954,29.5034,29.4556,29.4795,160000.0
2015-03-02 10:40:00,36.97,36.98,36.94,36.97,163500.0,29.4875,29.4954,29.4635,29.4875,163500.0
2015-03-02 10:50:00,36.97,36.97,36.93,36.93,166700.0,29.4875,29.4875,29.4556,29.4556,166700.0
2015-03-02 11:00:00,36.93,36.96,36.87,36.91,194800.0,29.4556,29.4795,29.4077,29.4396,194800.0
2015-03-02 11:10:00,36.9,36.94,36.89,36.9,149100.0,29.4316,29.4635,29.4236,29.4316,149100.0
2015-03-02 11:20:00,36.9,36.91,36.87,36.88,110300.0,29.4316,29.4396,29.4077,29.4157,110300.0
2015-03-02 11:30:00,36.88,36.94,36.87,36.93,119400.0,29.4157,29.4635,29.4077,29.4556,119400.0
2015-03-02 11:40:00,36.92,36.93,36.88,36.91,101000.0,29.4476,29.4556,29.4157,29.4396,101000.0
2015-03-02 11:50:00,36.91,36.92,36.88,36.9,53600.0,29.4396,29.4476,29.4157,29.4316,53600.0
2015-03-02 12:00:00,36.89,36.91,36.88,36.9,52100.0,29.4236,29.4396,29.4157,29.4316,52100.0
2015-03-02 12:10:00,36.9,36.9,36.84,36.87,47500.0,29.4316,29.4316,29.3838,29.4077,47500.0
2015-03-02 12:20:00,36.86,36.87,36.82,36.86,99100.0,29.3997,29.4077,29.3678,29.3997,99100.0
2015-03-02 12:30:00,36.86,36.88,36.85,36.85,61600.0,29.3997,29.4157,29.3917,29.3917,61600.0
2015-03-02 12:40:00,36.85,36.87,36.85,36.85,71400.0,29.3917,29.4077,29.3917,29.3917,71400.0
2015-03-02 12:50:00,36.86,36.91,36.85,36.89,120400.0,29.3997,29.4396,29.3917,29.4236,120400.0
2015-03-02 13:00:00,36.9,36.91,36.89,36.89,46600.0,29.4316,29.4396,29.4236,29.4236,46600.0
2015-03-02 13:10:00,36.89,36.9,36.85,36.85,113300.0,29.4236,29.4316,29.3917,29.3917,113300.0
2015-03-02 13:20:00,36.85,36.87,36.82,36.85,111900.0,29.3917,29.4077,29.3678,29.3917,111900.0
2015-03-02 13:30:00,36.86,36.9,36.85,36.89,81500.0,29.3997,29.4316,29.3917,29.4236,81500.0
2015-03-02 13:40:00,36.89,36.94,36.89,36.91,181700.0,29.4236,29.4635,29.4236,29.4396,181700.0
2015-03-02 13:50:00,36.91,36.93,36.91,36.93,134800.0,29.4396,29.4556,29.4396,29.4556,134800.0
2015-03-02 14:00:00,36.92,36.96,36.92,36.94,158700.0,29.4476,29.4795,29.4476,29.4635,158700.0
2015-03-02 14:10:00,36.93,36.94,36.89,36.9,169200.0,29.4556,29.4635,29.4236,29.4316,169200.0
2015-03-02 14:20:00,36.89,36.9,36.82,36.82,131100.0,29.4236,29.4316,29.3678,29.3678,131100.0
2015-03-02 14:30:00,36.82,36.85,36.82,36.84,54500.0,29.3678,29.3917,29.3678,29.3838,54500.0
2015-03-02 14:40:00,36.85,36.88,36.83,36.88,71000.0,29.3917,29.4157,29.3758,29.4157,71000.0
2015-03-02 14:50:00,36.88,36.94,36.87,36.93,158900.0,29.4157,29.4635,29.4077,29.4556,158900.0
2015-03-02 15:00:00,36.94,36.95,36.9,36.95,206600.0,29.4635,29.4715,29.4316,29.4715,206600.0
2015-03-02 15:10:00,36.95,36.95,36.9,36.91,195200.0,29.4715,29.4715,29.4316,29.4396,195200.0
2015-03-02 15:20:00,36.91,36.94,36.9,36.94,126200.0,29.4396,29.4635,29.4316,29.4635,126200.0
2015-03-02 15:30:00,36.94,36.95,36.91,36.93,248700.0,29.4635,29.4715,29.4396,29.4556,248700.0
2015-03-02 15:40:00,36.92,36.93,36.9,36.92,280500.0,29.4476,29.4556,29.4316,29.4476,280500.0
2015-03-02 15:50:00,36.92,36.95,36.86,36.88,562200.0,29.4476,29.4715,29.3997,29.4157,562200.0
2015-03-03 09:30:00,36.8,36.88,36.7,36.79,197300.0,29.3519,29.4157,29.2721,29.3439,197300.0
2015-03-03 09:40:00,36.79,36.83,36.7,36.78,128500.0,29.3439,29.3758,29.2721,29.3359,128500.0
2015-03-03 09:50:00,36.77,36.77,36.65,36.66,110500.0,29.3279,29.3279,29.2322,29.2402,110500.0
2015-03-03 10:00:00,36.65,36.77,36.65,36.76,92400.0,29.2322,29.3279,29.2322,29.32,92400.0
2015-03-03 10:10:00,36.76,36.83,36.75,36.82,94300.0,29.32,29.3758,29.312,29.3678,94300.0
2015-03-03 10:20:00,36.82,36.88,36.77,36.78,251400.0,29.3678,29.4157,29.3279,29.3359,251400.0
2015-03-03 10:30:00,36.77,36.83,36.76,36.8,79300.0,29.3279,29.3758,29.32,29.3519,79300.0
2015-03-03 10:40:00,36.81,36.86,36.8,36.82,73900.0,29.3598,29.3997,29.3519,29.3678,73900.0
2015-03-03 10:50:00,36.83,36.83,36.76,36.76,63400.0,29.3758,29.3758,29.32,29.32,63400.0
2015-03-03 11:00:00,36.76,36.77,36.7,36.73,117100.0,29.32,29.3279,29.2721,29.296,117100.0
2015-03-03 11:10:00,36.72,36.78,36.7,36.77,78600.0,29.2881,29.3359,29.2721,29.3279,78600.0
2015-03-03 11:20:00,36.77,36.83,36.75,36.77,120300.0,29.3279,29.3758,29.312,29.3279,120300.0
2015-03-03 11:30:00,36.77,36.77,36.68,36.71,88000.0,29.3279,29.3279,29.2562,29.2801,88000.0
2015-03-03 11:40:00,36.72,36.72,36.61,36.67,176000.0,29.2881,29.2881,29.2003,29.2482,176000.0
2015-03-03 11:50:00,36.67,36.72,36.67,36.69,95300.0,29.2482,29.2881,29.2482,29.2641,95300.0
2015-03-03 12:00:00,36.7,36.71,36.68,36.69,73500.0,29.2721,29.2801,29.2562,29.2641,73500.0
2015-03-03 12:10:00,36.69,36.7,36.65,36.66,51400.0,29.2641,29.2721,29.2322,29.2402,51400.0
2015-03-03 12:20:00,36.65,36.67,36.61,36.63,69200.0,29.2322,29.2482,29.2003,29.2163,69200.0
2015-03-03 12:30:00,36.62,36.67,36.62,36.66,82100.0,29.2083,29.2482,29.2083,29.2402,82100.0
2015-03-03 12:40:00,36.66,36.66,36.63,36.64,54800.0,29.2402,29.2402,29.2163,29.2242,54800.0
2015-03-03 12:50:00,36.64,36.7,36.63,36.69,98800.0,29.2242,29.2721,29.2163,29.2641,98800.0
2015-03-03 13:00:00,36.7,36.72,36.69,36.71,39300.0,29.2721,29.2881,29.2641,29.2801,39300.0
2015-03-03 13:10:00,36.72,36.72,36.69,36.7,57500.0,29.2881,29.2881,29.2641,29.2721,57500.0
2015-03-03 13:20:00,36.7,36.71,36.65,36.69,171400.0,29.2721,29.2801,29.2322,29.2641,171400.0
2015-03-03 13:30:00,36.7,36.7,36.63,36.64,102900.0,29.2721,29.2721,29.2163,29.2242,102900.0
2015-03-03 13:40:00,36.64,36.64,36.61,36.62,75300.0,29.2242,29.2242,29.2003,29.2083,75300.0
2015-03-03 13:50:00,36.63,36.68,36.62,36.65,71100.0,29.2163,29.2562,29.2083,29.2322,71100.0
2015-03-03 14:00:00,36.66,36.67,36.64,36.67,167700.0,29.2402,29.2482,29.2242,29.2482,167700.0
2015-03-03 14:10:00,36.67,36.69,36.66,36.69,68200.0,29.2482,29.2641,29.2402,29.2641,68200.0
2015-03-03 14:20:00,36.69,36.71,36.68,36.7,78000.0,29.2641,29.2801,29.2562,29.2721,78000.0
2015-03-03 14:30:00,36.7,36.7,36.67,36.69,141700.0,29.2721,29.2721,29.2482,29.2641,141700.0
2015-03-03 14:40:00,36.69,36.7,36.63,36.65,76800.0,29.2641,29.2721,29.2163,29.2322,76800.0
2015-03-03 14:50:00,36.65,36.67,36.64,36.67,115200.0,29.2322,29.2482,29.2242,29.2482,115200.0
2015-03-03 15:00:00,36.66,36.67,36.64,36.64,56100.0,29.2402,29.2482,29.2242,29.2242,56100.0
2015-03-03 15:10:00,36.65,36.65,36.6,36.62,137900.0,29.2322,29.2322,29.1923,29.2083,137900.0
2015-03-03 15:20:00,36.62,36.68,36.61,36.67,163900.0,29.2083,29.2562,29.2003,29.2482,163900.0
2015-03-03 15:30:00,36.67,36.7,36.65,36.65,183600.0,29.2482,29.2721,29.2322,29.2322,183600.0
2015-03-03 15:40:00,36.66,36.68,36.62,36.67,274300.0,29.2402,29.2562,29.2083,29.2482,274300.0
2015-03-03 15:50:00,36.67,36.69,36.63,36.63,713700.0,29.2482,29.2641,29.2163,29.2163,713700.0
2015-03-04 09:30:00,36.5,36.55,36.39,36.41,312200.0,29.1126,29.1525,29.0248,29.0408,312200.0
2015-03-04 09:40:00,36.4,36.46,36.39,36.43,166500.0,29.0328,29.0807,29.0248,29.0567,166500.0
2015-03-04 09:50:00,36.42,36.43,36.39,36.4,120500.0,29.0488,29.0567,29.0248,29.0328,120500.0
2015-03-04 10:00:00,36.4,36.4,36.31,36.38,214800.0,29.0328,29.0328,28.961,29.0169,214800.0
2015-03-04 10:10:00,36.38,36.39,36.31,36.37,208900.0,29.0169,29.0248,28.961,29.0089,208900.0
2015-03-04 10:20:00,36.38,36.4,36.37,36.39,108300.0,29.0169,29.0328,29.0089,29.0248,108300.0
2015-03-04 10:30:00,36.39,36.41,36.36,36.38,95700.0,29.0248,29.0408,29.0009,29.0169,95700.0
2015-03-04 10:40:00,36.37,36.4,36.36,36.37,257000.0,29.0089,29.0328,29.0009,29.0089,257000.0
2015-03-04 10:50:00,36.36,36.37,36.32,36.34,157700.0,29.0009,29.0089,28.969,28.985,157700.0
2015-03-04 11:00:00,36.34,36.35,36.28,36.31,518600.0,28.985,28.9929,28.9371,28.961,518600.0
2015-03-04 11:10:00,36.3,36.32,36.29,36.31,198300.0,28.9531,28.969,28.9451,28.961,198300.0
2015-03-04 11:20:00,36.3,36.36,36.3,36.35,125000.0,28.9531,29.0009,28.9531,28.9929,125000.0
2015-03-04 11:30:00,36.35,36.41,36.35,36.4,163900.0,28.9929,29.0408,28.9929,29.0328,163900.0
2015-03-04 11:40:00,36.4,36.4,36.37,36.39,49700.0,29.0328,29.0328,29.0089,29.0248,49700.0
2015-03-04 11:50:00,36.39,36.4,36.38,36.4,47800.0,29.0248,29.0328,29.0169,29.0328,47800.0
2015-03-04 12:00:00,36.4,36.45,36.39,36.45,164900.0,29.0328,29.0727,29.0248,29.0727,164900.0
2015-03-04 12:10:00,36.45,36.49,36.44,36.45,90000.0,29.0727,29.1046,29.0647,29.0727,90000.0
2015-03-04 12:20:00,36.46,36.46,36.43,36.44,69900.0,29.0807,29.0807,29.0567,29.0647,69900.0
2015-03-04 12:30:00,36.44,36.47,36.42,36.44,207400.0,29.0647,29.0887,29.0488,29.0647,207400.0
2015-03-04 12:40:00,36.45,36.46,36.44,36.45,61600.0,29.0727,29.0807,29.0647,29.0727,61600.0
2015-03-04 12:50:00,36.45,36.46,36.38,36.4,156200.0,29.0727,29.0807,29.0169,29.0328,156200.0
2015-03-04 13:00:00,36.4,36.42,36.38,36.4,139600.0,29.0328,29.0488,29.0169,29.0328,139600.0
2015-03-04 13:10:00,36.39,36.41,36.38,36.38,94200.0,29.0248,29.0408,29.0169,29.0169,94200.0
2015-03-04 13:20:00,36.38,36.42,36.38,36.4,75700.0,29.0169,29.0488,29.0169,29.0328,75700.0
2015-03-04 13:30:00,36.4,36.42,36.39,36.39,47600.0,29.0328,29.0488,29.0248,29.0248,47600.0
2015-03-04 13:40:00,36.4,36.4,36.36,36.36,62000.0,29.0328,29.0328,29.0009,29.0009,62000.0
2015-03-04 13:50:00,36.36,36.38,36.34,36.37,121200.0,29.0009,29.0169,28.985,29.0089,121200.0
2015-03-04 14:00:00,36.36,36.38,36.35,36.36,85200.0,29.0009,29.0169,28.9929,29.0009,85200.0
2015-03-04 14:10:00,36.36,36.37,36.35,36.36,112300.0,29.0009,29.0089,28.9929,29.0009,112300.0
2015-03-04 14:20:00,36.36,36.38,36.35,36.36,69200.0,29.0009,29.0169,28.9929,29.0009,69200.0
2015-03-04 14:30:00,36.36,36.38,36.34,36.36,146700.0,29.0009,29.0169,28.985,29.0009,146700.0
2015-03-04 14:40:00,36.37,36.37,36.34,36.34,95400.0,29.0089,29.0089,28.985,28.985,95400.0
2015-03-04 14:50:00,36.35,36.4,36.35,36.4,124100.0,28.9929,29.0328,28.9929,29.0328,124100.0
2015-03-04 15:00:00,36.39,36.41,36.36,36.37,256600.0,29.0248,29.0408,29.0009,29.0089,256600.0
2015-03-04 15:10:00,36.37,36.38,36.34,36.36,213900.0,29.0089,29.0169,28.985,29.0009,213900.0
2015-03-04 15:20:00,36.36,36.38,36.35,36.38,144400.0,29.0009,29.0169,28.9929,29.0169,144400.0
2015-03-04 15:30:00,36.39,36.4,36.37,36.39,145500.0,29.0248,29.0328,29.0089,29.0248,145500.0
2015-03-04 15:40:00,36.38,36.42,36.36,36.41,278100.0,29.0169,29.0488,29.0009,29.0408,278100.0
2015-03-04 15:50:00,36.41,36.47,36.39,36.45,782200.0,29.0408,29.0887,29.0248,29.0727,782200.0
2015-03-05 09:30:00,36.58,36.59,36.4,36.41,398400.0,29.1764,29.1844,29.0328,29.0408,398400.0
2015-03-05 09:40:00,36.41,36.48,36.4,36.43,294800.0,29.0408,29.0966,29.0328,29.0567,294800.0
2015-03-05 09:50:00,36.43,36.48,36.42,36.47,166900.0,29.0567,29.0966,29.0488,29.0887,166900.0
2015-03-05 10:00:00,36.46,36.52,36.45,36.48,296500.0,29.0807,29.1285,29.0727,29.0966,296500.0
2015-03-05 10:10:00,36.48,36.53,36.48,36.5,204100.0,29.0966,29.1365,29.0966,29.1126,204100.0
2015-03-05 10:20:00,36.5,36.53,36.49,36.52,156100.0,29.1126,29.1365,29.1046,29.1285,156100.0
2015-03-05 10:30:00,36.52,36.53,36.49,36.49,208800.0,29.1285,29.1365,29.1046,29.1046,208800.0
2015-03-05 10:40:00,36.49,36.52,36.49,36.5,154100.0,29.1046,29.1285,29.1046,29.1126,154100.0
2015-03-05 10:50:00,36.5,36.53,36.49,36.5,147900.0,29.1126,29.1365,29.1046,29.1126,147900.0
2015-03-05 11:00:00,36.5,36.5,36.42,36.42,74100.0,29.1126,29.1126,29.0488,29.0488,74100.0
2015-03-05 11:10:00,36.42,36.43,36.38,36.43,105200.0,29.0488,29.0567,29.0169,29.0567,105200.0
2015-03-05 11:20:00,36.43,36.46,36.42,36.45,133900.0,29.0567,29.0807,29.0488,29.0727,133900.0
2015-03-05 11:30:00,36.45,36.49,36.45,36.48,62500.0,29.0727,29.1046,29.0727,29.0966,62500.0
2015-03-05 11:40:00,36.48,36.5,36.46,36.5,68900.0,29.0966,29.1126,29.0807,29.1126,68900.0
2015-03-05 11:50:00,36.5,36.52,36.48,36.49,175300.0,29.1126,29.1285,29.0966,29.1046,175300.0
2015-03-05 12:00:00,36.49,36.5,36.45,36.48,96100.0,29.1046,29.1126,29.0727,29.0966,96100.0
2015-03-05 12:10:00,36.48,36.5,36.45,36.47,56200.0,29.0966,29.1126,29.0727,29.0887,56200.0
2015-03-05 12:20:00,36.47,36.48,36.45,36.46,153500.0,29.0887,29.0966,29.0727,29.0807,153500.0
2015-03-05 12:30:00,36.47,36.47,36.43,36.44,106700.0,29.0887,29.0887,29.0567,29.0647,106700.0
2015-03-05 12:40:00,36.44,36.46,36.43,36.44,134000.0,29.0647,29.0807,29.0567,29.0647,134000.0
2015-03-05 12:50:00,36.44,36.45,36.4,36.41,106200.0,29.0647,29.0727,29.0328,29.0408,106200.0
2015-03-05 13:00:00,36.41,36.44,36.41,36.43,47800.0,29.0408,29.0647,29.0408,29.0567,47800.0
2015-03-05 13:10:00,36.44,36.45,36.43,36.44,63200.0,29.0647,29.0727,29.0567,29.0647,63200.0
2015-03-05 13:20:00,36.44,36.46,36.41,36.44,87200.0,29.0647,29.0807,29.0408,29.0647,87200.0
2015-03-05 13:30:00,36.43,36.44,36.42,36.42,51800.0,29.0567,29.0647,29.0488,29.0488,51800.0
2015-03-05 13:40:00,36.43,36.44,36.42,36.42,49600.0,29.0567,29.0647,29.0488,29.0488,49600.0
2015-03-05 13:50:00,36.42,36.44,36.42,36.42,52700.0,29.0488,29.0647,29.0488,29.0488,52700.0
2015-03-05 14:00:00,36.43,36.46,36.41,36.44,82000.0,29.0567,29.0807,29.0408,29.0647,82000.0
2015-03-05 14:10:00,36.45,36.46,36.43,36.45,109800.0,29.0727,29.0807,29.0567,29.0727,109800.0
2015-03-05 14:20:00,36.45,36.47,36.45,36.47,111400.0,29.0727,29.0887,29.0727,29.0887,111400.0
2015-03-05 14:30:00,36.46,36.48,36.45,36.46,128200.0,29.0807,29.0966,29.0727,29.0807,128200.0
2015-03-05 14:40:00,36.46,36.48,36.45,36.47,120900.0,29.0807,29.0966,29.0727,29.0887,120900.0
2015-03-05 14:50:00,36.46,36.51,36.46,36.51,207800.0,29.0807,29.1206,29.0807,29.1206,207800.0
2015-03-05 15:00:00,36.51,36.51,36.48,36.5,123900.0,29.1206,29.1206,29.0966,29.1126,123900.0
2015-03-05 15:10:00,36.49,36.5,36.48,36.49,86600.0,29.1046,29.1126,29.0966,29.1046,86600.0
2015-03-05 15:20:00,36.49,36.52,36.49,36.52,129700.0,29.1046,29.1285,29.1046,29.1285,129700.0
2015-03-05 15:30:00,36.52,36.53,36.49,36.52,194200.0,29.1285,29.1365,29.1046,29.1285,194200.0
2015-03-05 15:40:00,36.52,36.53,36.5,36.5,248300.0,29.1285,29.1365,29.1126,29.1126,248300.0
2015-03-05 15:50:00,36.51,36.53,36.49,36.5,380900.0,29.1206,29.1365,29.1046,29.1126,380900.0
2015-03-06 09:30:00,36.32,36.38,36.09,36.09,482300.0,28.969,29.0169,28.7856,28.7856,482300.0
2015-03-06 09:40:00,36.1,36.1,35.95,35.97,380200.0,28.7935,28.7935,28.6739,28.6899,380200.0
2015-03-06 09:50:00,35.96,35.98,35.89,35.9,184200.0,28.6819,28.6978,28.626,28.634,184200.0
2015-03-06 10:00:00,35.9,35.92,35.83,35.84,260400.0,28.634,28.65,28.5782,28.5862,260400.0
2015-03-06 10:10:00,35.84,35.86,35.79,35.81,231200.0,28.5862,28.6021,28.5463,28.5622,231200.0
2015-03-06 10:20:00,35.8,35.83,35.79,35.82,171600.0,28.5543,28.5782,28.5463,28.5702,171600.0
2015-03-06 10:30:00,35.81,35.82,35.78,35.79,215000.0,28.5622,28.5702,28.5383,28.5463,215000.0
2015-03-06 10:40:00,35.78,35.79,35.7,35.71,174400.0,28.5383,28.5463,28.4745,28.4825,174400.0
2015-03-06 10:50:00,35.72,35.72,35.62,35.63,257500.0,28.4904,28.4904,28.4107,28.4187,257500.0
2015-03-06 11:00:00,35.63,35.65,35.58,35.58,223800.0,28.4187,28.4346,28.3788,28.3788,223800.0
2015-03-06 11:10:00,35.58,35.6,35.55,35.57,269100.0,28.3788,28.3947,28.3549,28.3708,269100.0
2015-03-06 11:20:00,35.58,35.62,35.56,35.58,182600.0,28.3788,28.4107,28.3628,28.3788,182600.0
2015-03-06 11:30:00,35.58,35.63,35.56,35.59,231400.0,28.3788,28.4187,28.3628,28.3868,231400.0
2015-03-06 11:40:00,35.58,35.6,35.54,35.57,274400.0,28.3788,28.3947,28.3469,28.3708,274400.0
2015-03-06 11:50:00,35.56,35.6,35.54,35.59,194500.0,28.3628,28.3947,28.3469,28.3868,194500.0
2015-03-06 12:00:00,35.58,35.61,35.56,35.6,180800.0,28.3788,28.4027,28.3628,28.3947,180800.0
2015-03-06 12:10:00,35.61,35.62,35.5,35.52,214300.0,28.4027,28.4107,28.315,28.3309,214300.0
2015-03-06 12:20:00,35.52,35.53,35.47,35.52,171000.0,28.3309,28.3389,28.291,28.3309,171000.0
2015-03-06 12:30:00,35.52,35.52,35.48,35.52,123500.0,28.3309,28.3309,28.299,28.3309,123500.0
2015-03-06 12:40:00,35.52,35.52,35.46,35.49,251500.0,28.3309,28.3309,28.2831,28.307,251500.0
2015-03-06 12:50:00,35.48,35.49,35.43,35.47,131400.0,28.299,28.307,28.2591,28.291,131400.0
2015-03-06 13:00:00,35.46,35.51,35.43,35.46,287700.0,28.2831,28.323,28.2591,28.2831,287700.0
2015-03-06 13:10:00,35.47,35.5,35.41,35.41,222200.0,28.291,28.315,28.2432,28.2432,222200.0
2015-03-06 13:20:00,35.42,35.46,35.41,35.45,153000.0,28.2512,28.2831,28.2432,28.2751,153000.0
2015-03-06 13:30:00,35.45,35.45,35.38,35.41,130900.0,28.2751,28.2751,28.2193,28.2432,130900.0
2015-03-06 13:40:00,35.41,35.42,35.32,35.34,166100.0,28.2432,28.2512,28.1714,28.1874,166100.0
2015-03-06 13:50:00,35.34,35.35,35.29,35.31,216300.0,28.1874,28.1953,28.1475,28.1634,216300.0
2015-03-06 14:00:00,35.3,35.35,35.3,35.34,330000.0,28.1555,28.1953,28.1555,28.1874,330000.0
2015-03-06 14:10:00,35.34,35.35,35.3,35.34,452500.0,28.1874,28.1953,28.1555,28.1874,452500.0
2015-03-06 14:20:00,35.35,35.36,35.27,35.27,470700.0,28.1953,28.2033,28.1315,28.1315,470700.0
2015-03-06 14:30:00,35.27,35.3,35.23,35.23,181400.0,28.1315,28.1555,28.0996,28.0996,181400.0
2015-03-06 14:40:00,35.23,35.24,35.18,35.19,245200.0,28.0996,28.1076,28.0597,28.0677,245200.0
2015-03-06 14:50:00,35.19,35.2,35.16,35.16,120000.0,28.0677,28.0757,28.0438,28.0438,120000.0
2015-03-06 15:00:00,35.16,35.23,35.16,35.2,420400.0,28.0438,28.0996,28.0438,28.0757,420400.0
2015-03-06 15:10:00,35.19,35.2,35.12,35.15,248200.0,28.0677,28.0757,28.0119,28.0358,248200.0
2015-03-06 15:20:00,35.15,35.16,35.07,35.07,456200.0,28.0358,28.0438,27.972,27.972,456200.0
2015-03-06 15:30:00,35.08,35.08,35.01,35.05,807000.0,27.98,27.98,27.9242,27.9561,807000.0
2015-03-06 15:40:00,35.05,35.11,35.02,35.09,1153600.0,27.9561,28.0039,27.9321,27.988,1153600.0
2015-03-06 15:50:00,35.09,35.22,35.09,35.22,1037700.0,27.988,28.0916,27.988,28.0916,1037700.0
2015-03-09 09:30:00,35.23,35.42,35.22,35.36,414400.0,28.0996,28.2512,28.0916,28.2033,414400.0
2015-03-09 09:40:00,35.36,35.4,35.28,35.36,236000.0,28.2033,28.2352,28.1395,28.2033,236000.0
2015-03-09 09:50:00,35.36,35.5,35.33,35.47,259100.0,28.2033,28.315,28.1794,28.291,259100.0
2015-03-09 10:00:00,35.47,35.55,35.43,35.51,201200.0,28.291,28.3549,28.2591,28.323,201200.0
2015-03-09 10:10:00,35.5,35.52,35.46,35.48,176500.0,28.315,28.3309,28.2831,28.299,176500.0
2015-03-09 10:20:00,35.48,35.51,35.42,35.46,336600.0,28.299,28.323,28.2512,28.2831,336600.0
2015-03-09 10:30:00,35.46,35.51,35.43,35.47,277500.0,28.2831,28.323,28.2591,28.291,277500.0
2015-03-09 10:40:00,35.46,35.51,35.45,35.45,63500.0,28.2831,28.323,28.2751,28.2751,63500.0
2015-03-09 10:50:00,35.45,35.49,35.45,35.49,126000.0,28.2751,28.307,28.2751,28.307,126000.0
2015-03-09 11:00:00,35.48,35.5,35.45,35.48,212600.0,28.299,28.315,28.2751,28.299,212600.0
2015-03-09 11:10:00,35.47,35.5,35.43,35.44,180100.0,28.291,28.315,28.2591,28.2671,180100.0
2015-03-09 11:20:00,35.44,35.45,35.38,35.41,110600.0,28.2671,28.2751,28.2193,28.2432,110600.0
2015-03-09 11:30:00,35.41,35.45,35.4,35.43,142400.0,28.2432,28.2751,28.2352,28.2591,142400.0
2015-03-09 11:40:00,35.43,35.46,35.4,35.41,176100.0,28.2591,28.2831,28.2352,28.2432,176100.0
2015-03-09 11:50:00,35.4,35.42,35.36,35.41,205100.0,28.2352,28.2512,28.2033,28.2432,205100.0
2015-03-09 12:00:00,35.41,35.44,35.4,35.41,76300.0,28.2432,28.2671,28.2352,28.2432,76300.0
2015-03-09 12:10:00,35.4,35.46,35.4,35.43,82500.0,28.2352,28.2831,28.2352,28.2591,82500.0
2015-03-09 12:20:00,35.44,35.47,35.41,35.43,177700.0,28.2671,28.291,28.2432,28.2591,177700.0
2015-03-09 12:30:00,35.43,35.52,35.4,35.52,129100.0,28.2591,28.3309,28.2352,28.3309,129100.0
2015-03-09 12:40:00,35.52,35.54,35.5,35.5,206000.0,28.3309,28.3469,28.315,28.315,206000.0
2015-03-09 12:50:00,35.51,35.53,35.47,35.48,97000.0,28.323,28.3389,28.291,28.299,97000.0
2015-03-09 13:00:00,35.48,35.49,35.46,35.47,56700.0,28.299,28.307,28.2831,28.291,56700.0
2015-03-09 13:10:00,35.46,35.47,35.44,35.46,65100.0,28.2831,28.291,28.2671,28.2831,65100.0
2015-03-09 13:20:00,35.46,35.48,35.45,35.48,74900.0,28.2831,28.299,28.2751,28.299,74900.0
2015-03-09 13:30:00,35.47,35.49,35.44,35.45,69400.0,28.291,28.307,28.2671,28.2751,69400.0
2015-03-09 13:40:00,35.45,35.49,35.45,35.48,82400.0,28.2751,28.307,28.2751,28.299,82400.0
2015-03-09 13:50:00,35.48,35.53,35.47,35.52,82700.0,28.299,28.3389,28.291,28.3309,82700.0
2015-03-09 14:00:00,35.51,35.54,35.51,35.54,92600.0,28.323,28.3469,28.323,28.3469,92600.0
2015-03-09 14:10:00,35.54,35.56,35.52,35.56,104400.0,28.3469,28.3628,28.3309,28.3628,104400.0
2015-03-09 14:20:00,35.56,35.59,35.52,35.54,192000.0,28.3628,28.3868,28.3309,28.3469,192000.0
2015-03-09 14:30:00,35.55,35.57,35.52,35.57,150000.0,28.3549,28.3708,28.3309,28.3708,150000.0
2015-03-09 14:40:00,35.57,35.62,35.54,35.61,141100.0,28.3708,28.4107,28.3469,28.4027,141100.0
2015-03-09 14:50:00,35.61,35.64,35.58,35.59,109300.0,28.4027,28.4266,28.3788,28.3868,109300.0
2015-03-09 15:00:00,35.6,35.6,35.54,35.55,187900.0,28.3947,28.3947,28.3469,28.3549,187900.0
2015-03-09 15:10:00,35.55,35.56,35.49,35.5,214500.0,28.3549,28.3628,28.307,28.315,214500.0
2015-03-09 15:20:00,35.49,35.51,35.48,35.51,128200.0,28.307,28.323,28.299,28.323,128200.0
2015-03-09 15:30:00,35.5,35.52,35.5,35.5,202200.0,28.315,28.3309,28.315,28.315,202200.0
2015-03-09 15:40:00,35.51,35.52,35.48,35.51,335100.0,28.323,28.3309,28.299,28.323,335100.0
2015-03-09 15:50:00,35.51,35.51,35.42,35.43,853500.0,28.323,28.323,28.2512,28.2591,853500.0
2015-03-10 09:30:00,35.11,35.37,34.98,35.0,795800.0,28.0039,28.2113,27.9002,27.9162,795800.0
2015-03-10 09:40:00,35.0,35.16,34.99,35.15,285600.0,27.9162,28.0438,27.9082,28.0358,285600.0
2015-03-10 09:50:00,35.15,35.17,35.1,35.16,297500.0,28.0358,28.0518,27.9959,28.0438,297500.0
2015-03-10 10:00:00,35.16,35.16,35.08,35.08,198800.0,28.0438,28.0438,27.98,27.98,198800.0
2015-03-10 10:10:00,35.08,35.08,34.95,35.04,366300.0,27.98,27.98,27.8763,27.9481,366300.0
2015-03-10 10:20:00,35.03,35.04,34.99,35.02,185900.0,27.9401,27.9481,27.9082,27.9321,185900.0
2015-03-10 10:30:00,35.01,35.01,34.96,34.97,293900.0,27.9242,27.9242,27.8843,27.8922,293900.0
2015-03-10 10:40:00,34.96,35.0,34.95,34.95,332100.0,27.8843,27.9162,27.8763,27.8763,332100.0
2015-03-10 10:50:00,34.96,35.05,34.95,35.0,393600.0,27.8843,27.9561,27.8763,27.9162,393600.0
2015-03-10 11:00:00,35.0,35.04,34.97,34.98,413500.0,27.9162,27.9481,27.8922,27.9002,413500.0
2015-03-10 11:10:00,34.99,35.04,34.95,35.03,259300.0,27.9082,27.9481,27.8763,27.9401,259300.0
2015-03-10 11:20:00,35.03,35.03,34.95,34.97,185800.0,27.9401,27.9401,27.8763,27.8922,185800.0
2015-03-10 11:30:00,34.96,34.97,34.95,34.95,139800.0,27.8843,27.8922,27.8763,27.8763,139800.0
2015-03-10 11:40:00,34.95,34.96,34.83,34.83,255000.0,27.8763,27.8843,27.7806,27.7806,255000.0
2015-03-10 11:50:00,34.83,34.84,34.74,34.75,293800.0,27.7806,27.7886,27.7088,27.7168,293800.0
2015-03-10 12:00:00,34.75,34.8,34.73,34.8,128200.0,27.7168,27.7567,27.7008,27.7567,128200.0
2015-03-10 12:10:00,34.8,34.84,34.76,34.78,147700.0,27.7567,27.7886,27.7247,27.7407,147700.0
2015-03-10 12:20:00,34.77,34.78,34.7,34.73,136500.0,27.7327,27.7407,27.6769,27.7008,136500.0
2015-03-10 12:30:00,34.73,34.78,34.71,34.78,121800.0,27.7008,27.7407,27.6849,27.7407,121800.0
2015-03-10 12:40:00,34.78,34.82,34.76,34.77,149300.0,27.7407,27.7726,27.7247,27.7327,149300.0
2015-03-10 12:50:00,34.77,34.78,34.73,34.73,176700.0,27.7327,27.7407,27.7008,27.7008,176700.0
2015-03-10 13:00:00,34.72,34.76,34.7,34.71,133200.0,27.6928,27.7247,27.6769,27.6849,133200.0
2015-03-10 13:10:00,34.71,34.75,34.7,34.75,290900.0,27.6849,27.7168,27.6769,27.7168,290900.0
2015-03-10 13:20:00,34.75,34.79,34.74,34.77,187400.0,27.7168,27.7487,27.7088,27.7327,187400.0
2015-03-10 13:30:00,34.76,34.77,34.71,34.72,170700.0,27.7247,27.7327,27.6849,27.6928,170700.0
2015-03-10 13:40:00,34.71,34.72,34.69,34.7,176500.0,27.6849,27.6928,27.6689,27.6769,176500.0
2015-03-10 13:50:00,34.7,34.7,34.67,34.69,112000.0,27.6769,27.6769,27.653,27.6689,112000.0
2015-03-10 14:00:00,34.69,34.71,34.68,34.7,190900.0,27.6689,27.6849,27.6609,27.6769,190900.0
2015-03-10 14:10:00,34.69,34.7,34.61,34.63,181900.0,27.6689,27.6769,27.6051,27.6211,181900.0
2015-03-10 14:20:00,34.62,34.65,34.61,34.63,141800.0,27.6131,27.637,27.6051,27.6211,141800.0
2015-03-10 14:30:00,34.63,34.65,34.61,34.63,211700.0,27.6211,27.637,27.6051,27.6211,211700.0
2015-03-10 14:40:00,34.63,34.64,34.59,34.59,234200.0,27.6211,27.629,27.5892,27.5892,234200.0
2015-03-10 14:50:00,34.6,34.62,34.56,34.61,272200.0,27.5971,27.6131,27.5652,27.6051,272200.0
2015-03-10 15:00:00,34.6,34.61,34.56,34.6,304100.0,27.5971,27.6051,27.5652,27.5971,304100.0
2015-03-10 15:10:00,34.59,34.61,34.57,34.6,258400.0,27.5892,27.6051,27.5732,27.5971,258400.0
2015-03-10 15:20:00,34.6,34.61,34.56,34.58,494500.0,27.5971,27.6051,27.5652,27.5812,494500.0
2015-03-10 15:30:00,34.58,34.59,34.55,34.56,402800.0,27.5812,27.5892,27.5573,27.5652,402800.0
2015-03-10 15:40:00,34.56,34.6,34.56,34.59,405500.0,27.5652,27.5971,27.5652,27.5892,405500.0
2015-03-10 15:50:00,34.58,34.58,34.49,34.49,946600.0,27.5812,27.5812,27.5094,27.5094,946600.0
2015-03-11 09:30:00,34.36,34.57,34.3,34.48,495100.0,27.4057,27.5732,27.3579,27.5014,495100.0
2015-03-11 09:40:00,34.47,34.5,34.28,34.35,515800.0,27.4934,27.5174,27.3419,27.3977,515800.0
2015-03-11 09:50:00,34.36,34.43,34.35,34.37,265200.0,27.4057,27.4615,27.3977,27.4137,265200.0
2015-03-11 10:00:00,34.36,34.45,34.35,34.44,324200.0,27.4057,27.4775,27.3977,27.4695,324200.0
2015-03-11 10:10:00,34.44,34.45,34.33,34.36,399200.0,27.4695,27.4775,27.3818,27.4057,399200.0
2015-03-11 10:20:00,34.36,34.47,34.35,34.47,156200.0,27.4057,27.4934,27.3977,27.4934,156200.0
2015-03-11 10:30:00,34.46,34.48,34.32,34.36,481300.0,27.4855,27.5014,27.3738,27.4057,481300.0
2015-03-11 10:40:00,34.35,34.37,34.29,34.3,460900.0,27.3977,27.4137,27.3499,27.3579,460900.0
2015-03-11 10:50:00,34.3,34.32,34.27,34.27,217500.0,27.3579,27.3738,27.3339,27.3339,217500.0
2015-03-11 11:00:00,34.27,34.31,34.23,34.3,450500.0,27.3339,27.3658,27.302,27.3579,450500.0
2015-03-11 11:10:00,34.31,34.36,34.3,34.32,220600.0,27.3658,27.4057,27.3579,27.3738,220600.0
2015-03-11 11:20:00,34.32,34.33,34.24,34.25,329900.0,27.3738,27.3818,27.31,27.318,329900.0
2015-03-11 11:30:00,34.24,34.29,34.24,34.26,115500.0,27.31,27.3499,27.31,27.3259,115500.0
2015-03-11 11:40:00,34.26,34.3,34.24,34.3,129600.0,27.3259,27.3579,27.31,27.3579,129600.0
2015-03-11 11:50:00,34.3,34.31,34.22,34.3,471900.0,27.3579,27.3658,27.294,27.3579,471900.0
2015-03-11 12:00:00,34.3,34.32,34.25,34.29,119800.0,27.3579,27.3738,27.318,27.3499,119800.0
2015-03-11 12:10:00,34.28,34.35,34.27,34.34,90600.0,27.3419,27.3977,27.3339,27.3898,90600.0
2015-03-11 12:20:00,34.34,34.35,34.29,34.32,124900.0,27.3898,27.3977,27.3499,27.3738,124900.0
2015-03-11 12:30:00,34.32,34.35,34.3,34.35,191100.0,27.3738,27.3977,27.3579,27.3977,191100.0
2015-03-11 12:40:00,34.34,34.39,34.32,34.37,160000.0,27.3898,27.4296,27.3738,27.4137,160000.0
2015-03-11 12:50:00,34.37,34.44,34.37,34.43,159800.0,27.4137,27.4695,27.4137,27.4615,159800.0
2015-03-11 13:00:00,34.42,34.44,34.39,34.44,93200.0,27.4536,27.4695,27.4296,27.4695,93200.0
2015-03-11 13:10:00,34.43,34.45,34.39,34.42,100800.0,27.4615,27.4775,27.4296,27.4536,100800.0
2015-03-11 13:20:00,34.42,34.45,34.41,34.43,81700.0,27.4536,27.4775,27.4456,27.4615,81700.0
2015-03-11 13:30:00,34.43,34.43,34.3,34.31,98000.0,27.4615,27.4615,27.3579,27.3658,98000.0
2015-03-11 13:40:00,34.31,34.32,34.2,34.2,180100.0,27.3658,27.3738,27.2781,27.2781,180100.0
2015-03-11 13:50:00,34.21,34.29,34.2,34.28,143200.0,27.2861,27.3499,27.2781,27.3419,143200.0
2015-03-11 14:00:00,34.28,34.33,34.27,34.32,87200.0,27.3419,27.3818,27.3339,27.3738,87200.0
2015-03-11 14:10:00,34.32,34.34,34.29,34.32,92200.0,27.3738,27.3898,27.3499,27.3738,92200.0
2015-03-11 14:20:00,34.33,34.36,34.28,34.35,205800.0,27.3818,27.4057,27.3419,27.3977,205800.0
2015-03-11 14:30:00,34.36,34.4,34.33,34.4,453000.0,27.4057,27.4376,27.3818,27.4376,453000.0
2015-03-11 14:40:00,34.4,34.41,34.36,34.4,311600.0,27.4376,27.4456,27.4057,27.4376,311600.0
2015-03-11 14:50:00,34.4,34.4,34.29,34.34,247400.0,27.4376,27.4376,27.3499,27.3898,247400.0
2015-03-11 15:00:00,34.35,34.35,34.26,34.26,102700.0,27.3977,27.3977,27.3259,27.3259,102700.0
2015-03-11 15:10:00,34.26,34.28,34.23,34.27,305900.0,27.3259,27.3419,27.302,27.3339,305900.0
2015-03-11 15:20:00,34.27,34.29,34.25,34.27,231000.0,27.3339,27.3499,27.318,27.3339,231000.0
2015-03-11 15:30:00,34.27,34.28,34.24,34.27,279400.0,27.3339,27.3419,27.31,27.3339,279400.0
2015-03-11 15:40:00,34.27,34.39,34.26,34.36,650000.0,27.3339,27.4296,27.3259,27.4057,650000.0
2015-03-11 15:50:00,34.36,34.37,34.32,34.35,739300.0,27.4057,27.4137,27.3738,27.3977,739300.0
2015-03-12 09:30:00,34.55,34.75,34.49,34.65,340500.0,27.5573,27.7168,27.5094,27.637,340500.0
2015-03-12 09:40:00,34.64,34.73,34.64,34.72,295900.0,27.629,27.7008,27.629,27.6928,295900.0
2015-03-12 09:50:00,34.72,34.76,34.59,34.61,220400.0,27.6928,27.7247,27.5892,27.6051,220400.0
2015-03-12 10:00:00,34.62,34.71,34.59,34.7,413400.0,27.6131,27.6849,27.5892,27.6769,413400.0
2015-03-12 10:10:00,34.71,34.75,34.7,34.74,212300.0,27.6849,27.7168,27.6769,27.7088,212300.0
2015-03-12 10:20:00,34.73,34.89,34.73,34.89,390200.0,27.7008,27.8284,27.7008,27.8284,390200.0
2015-03-12 10:30:00,34.88,34.94,34.86,34.88,220500.0,27.8205,27.8683,27.8045,27.8205,220500.0
2015-03-12 10:40:00,34.89,34.9,34.82,34.82,172200.0,27.8284,27.8364,27.7726,27.7726,172200.0
2015-03-12 10:50:00,34.83,34.88,34.82,34.87,125400.0,27.7806,27.8205,27.7726,27.8125,125400.0
2015-03-12 11:00:00,34.87,34.9,34.86,34.89,370400.0,27.8125,27.8364,27.8045,27.8284,370400.0
2015-03-12 11:10:00,34.89,35.0,34.89,35.0,260100.0,27.8284,27.9162,27.8284,27.9162,260100.0
2015-03-12 11:20:00,34.99,35.03,34.97,35.0,171600.0,27.9082,27.9401,27.8922,27.9162,171600.0
2015-03-12 11:30:00,35.0,35.02,34.98,35.01,182500.0,27.9162,27.9321,27.9002,27.9242,182500.0
2015-03-12 11:40:00,35.01,35.02,34.99,35.01,79900.0,27.9242,27.9321,27.9082,27.9242,79900.0
2015-03-12 11:50:00,35.01,35.02,35.0,35.01,167800.0,27.9242,27.9321,27.9162,27.9242,167800.0
2015-03-12 12:00:00,35.01,35.01,34.92,34.92,132400.0,27.9242,27.9242,27.8524,27.8524,132400.0
2015-03-12 12:10:00,34.93,34.97,34.92,34.97,91000.0,27.8603,27.8922,27.8524,27.8922,91000.0
2015-03-12 12:20:00,34.96,34.99,34.94,34.97,108500.0,27.8843,27.9082,27.8683,27.8922,108500.0
2015-03-12 12:30:00,34.97,34.97,34.9,34.91,103400.0,27.8922,27.8922,27.8364,27.8444,103400.0
2015-03-12 12:40:00,34.91,34.91,34.86,34.89,112500.0,27.8444,27.8444,27.8045,27.8284,112500.0
2015-03-12 12:50:00,34.9,34.91,34.88,34.91,87500.0,27.8364,27.8444,27.8205,27.8444,87500.0
2015-03-12 13:00:00,34.91,34.98,34.9,34.97,125900.0,27.8444,27.9002,27.8364,27.8922,125900.0
2015-03-12 13:10:00,34.97,34.98,34.92,34.98,199700.0,27.8922,27.9002,27.8524,27.9002,199700.0
2015-03-12 13:20:00,34.97,34.98,34.91,34.93,77100.0,27.8922,27.9002,27.8444,27.8603,77100.0
2015-03-12 13:30:00,34.93,34.93,34.89,34.9,115900.0,27.8603,27.8603,27.8284,27.8364,115900.0
2015-03-12 13:40:00,34.91,34.95,34.9,34.91,130700.0,27.8444,27.8763,27.8364,27.8444,130700.0
2015-03-12 13:50:00,34.91,34.94,34.9,34.91,205300.0,27.8444,27.8683,27.8364,27.8444,205300.0
2015-03-12 14:00:00,34.91,34.92,34.89,34.91,91600.0,27.8444,27.8524,27.8284,27.8444,91600.0
2015-03-12 14:10:00,34.91,34.95,34.91,34.95,144400.0,27.8444,27.8763,27.8444,27.8763,144400.0
2015-03-12 14:20:00,34.95,34.96,34.94,34.95,117900.0,27.8763,27.8843,27.8683,27.8763,117900.0
2015-03-12 14:30:00,34.95,35.02,34.95,35.02,164800.0,27.8763,27.9321,27.8763,27.9321,164800.0
2015-03-12 14:40:00,35.02,35.07,34.98,35.07,295600.0,27.9321,27.972,27.9002,27.972,295600.0
2015-03-12 14:50:00,35.06,35.1,35.05,35.09,132400.0,27.964,27.9959,27.9561,27.988,132400.0
2015-03-12 15:00:00,35.09,35.16,35.09,35.14,398800.0,27.988,28.0438,27.988,28.0278,398800.0
2015-03-12 15:10:00,35.14,35.14,35.09,35.09,167200.0,28.0278,28.0278,27.988,27.988,167200.0
2015-03-12 15:20:00,35.09,35.1,35.07,35.08,117100.0,27.988,27.9959,27.972,27.98,117100.0
2015-03-12 15:30:00,35.08,35.11,35.06,35.08,267200.0,27.98,28.0039,27.964,27.98,267200.0
2015-03-12 15:40:00,35.07,35.1,35.05,35.05,343800.0,27.972,27.9959,27.9561,27.9561,343800.0
2015-03-12 15:50:00,35.04,35.05,34.98,35.0,972500.0,27.9481,27.9561,27.9002,27.9162,972500.0
2015-03-13 09:30:00,34.78,35.05,34.77,34.9,361400.0,27.7407,27.9561,27.7327,27.8364,361400.0
2015-03-13 09:40:00,34.91,34.99,34.82,34.97,207500.0,27.8444,27.9082,27.7726,27.8922,207500.0
2015-03-13 09:50:00,34.97,35.01,34.87,34.89,259200.0,27.8922,27.9242,27.8125,27.8284,259200.0
2015-03-13 10:00:00,34.89,34.95,34.76,34.76,191400.0,27.8284,27.8763,27.7247,27.7247,191400.0
2015-03-13 10:10:00,34.76,34.76,34.65,34.66,418100.0,27.7247,27.7247,27.637,27.645,418100.0
2015-03-13 10:20:00,34.66,34.74,34.49,34.49,392100.0,27.645,27.7088,27.5094,27.5094,392100.0
2015-03-13 10:30:00,34.49,34.63,34.47,34.61,277200.0,27.5094,27.6211,27.4934,27.6051,277200.0
2015-03-13 10:40:00,34.61,34.63,34.53,34.55,150200.0,27.6051,27.6211,27.5413,27.5573,150200.0
2015-03-13 10:50:00,34.55,34.55,34.42,34.43,187800.0,27.5573,27.5573,27.4536,27.4615,187800.0
2015-03-13 11:00:00,34.43,34.49,34.39,34.48,270800.0,27.4615,27.5094,27.4296,27.5014,270800.0
2015-03-13 11:10:00,34.48,34.52,34.42,34.42,152500.0,27.5014,27.5333,27.4536,27.4536,152500.0
2015-03-13 11:20:00,34.43,34.46,34.34,34.37,229000.0,27.4615,27.4855,27.3898,27.4137,229000.0
2015-03-13 11:30:00,34.37,34.4,34.27,34.39,137400.0,27.4137,27.4376,27.3339,27.4296,137400.0
2015-03-13 11:40:00,34.4,34.43,34.32,34.36,122800.0,27.4376,27.4615,27.3738,27.4057,122800.0
2015-03-13 11:50:00,34.37,34.47,34.35,34.47,149700.0,27.4137,27.4934,27.3977,27.4934,149700.0
2015-03-13 12:00:00,34.46,34.48,34.4,34.47,271800.0,27.4855,27.5014,27.4376,27.4934,271800.0
2015-03-13 12:10:00,34.46,34.49,34.44,34.49,287500.0,27.4855,27.5094,27.4695,27.5094,287500.0
2015-03-13 12:20:00,34.48,34.59,34.47,34.55,540100.0,27.5014,27.5892,27.4934,27.5573,540100.0
2015-03-13 12:30:00,34.55,34.58,34.54,34.58,204700.0,27.5573,27.5812,27.5493,27.5812,204700.0
2015-03-13 12:40:00,34.58,34.63,34.57,34.63,179800.0,27.5812,27.6211,27.5732,27.6211,179800.0
2015-03-13 12:50:00,34.63,34.69,34.6,34.69,162900.0,27.6211,27.6689,27.5971,27.6689,162900.0
2015-03-13 13:00:00,34.68,34.69,34.61,34.62,157000.0,27.6609,27.6689,27.6051,27.6131,157000.0
2015-03-13 13:10:00,34.62,34.63,34.56,34.61,102500.0,27.6131,27.6211,27.5652,27.6051,102500.0
2015-03-13 13:20:00,34.61,34.61,34.46,34.47,240900.0,27.6051,27.6051,27.4855,27.4934,240900.0
2015-03-13 13:30:00,34.47,34.53,34.46,34.53,92500.0,27.4934,27.5413,27.4855,27.5413,92500.0
2015-03-13 13:40:00,34.53,34.53,34.48,34.49,67700.0,27.5413,27.5413,27.5014,27.5094,67700.0
2015-03-13 13:50:00,34.49,34.55,34.48,34.49,77700.0,27.5094,27.5573,27.5014,27.5094,77700.0
2015-03-13 14:00:00,34.5,34.55,34.47,34.52,97800.0,27.5174,27.5573,27.4934,27.5333,97800.0
2015-03-13 14:10:00,34.52,34.57,34.49,34.52,85400.0,27.5333,27.5732,27.5094,27.5333,85400.0
2015-03-13 14:20:00,34.52,34.53,34.47,34.51,197300.0,27.5333,27.5413,27.4934,27.5253,197300.0
2015-03-13 14:30:00,34.51,34.51,34.42,34.42,338700.0,27.5253,27.5253,27.4536,27.4536,338700.0
2015-03-13 14:40:00,34.42,34.44,34.38,34.39,262200.0,27.4536,27.4695,27.4217,27.4296,262200.0
2015-03-13 14:50:00,34.39,34.43,34.37,34.4,194800.0,27.4296,27.4615,27.4137,27.4376,194800.0
2015-03-13 15:00:00,34.41,34.46,34.4,34.42,128400.0,27.4456,27.4855,27.4376,27.4536,128400.0
2015-03-13 15:10:00,34.42,34.47,34.42,34.45,147500.0,27.4536,27.4934,27.4536,27.4775,147500.0
2015-03-13 15:20:00,34.44,34.47,34.41,34.47,159700.0,27.4695,27.4934,27.4456,27.4934,159700.0
2015-03-13 15:30:00,34.47,34.48,34.44,34.47,303200.0,27.4934,27.5014,27.4695,27.4934,303200.0
2015-03-13 15:40:00,34.48,34.52,34.47,34.5,327900.0,27.5014,27.5333,27.4934,27.5174,327900.0
2015-03-13 15:50:00,34.51,34.56,34.49,34.5,483400.0,27.5253,27.5652,27.5094,27.5174,483400.0
2015-03-16 09:30:00,34.73,34.96,34.7,34.8,401000.0,27.7008,27.8843,27.6769,27.7567,401000.0
2015-03-16 09:40:00,34.8,34.85,34.69,34.84,256000.0,27.7567,27.7965,27.6689,27.7886,256000.0
2015-03-16 09:50:00,34.85,34.91,34.8,34.84,406100.0,27.7965,27.8444,27.7567,27.7886,406100.0
2015-03-16 10:00:00,34.83,34.88,34.67,34.67,366800.0,27.7806,27.8205,27.653,27.653,366800.0
2015-03-16 10:10:00,34.68,34.74,34.67,34.73,251300.0,27.6609,27.7088,27.653,27.7008,251300.0
2015-03-16 10:20:00,34.74,34.77,34.64,34.64,301400.0,27.7088,27.7327,27.629,27.629,301400.0
2015-03-16 10:30:00,34.65,34.69,34.61,34.61,637700.0,27.637,27.6689,27.6051,27.6051,637700.0
2015-03-16 10:40:00,34.62,34.65,34.53,34.56,363300.0,27.6131,27.637,27.5413,27.5652,363300.0
2015-03-16 10:50:00,34.55,34.61,34.54,34.57,314300.0,27.5573,27.6051,27.5493,27.5732,314300.0
2015-03-16 11:00:00,34.57,34.67,34.56,34.65,150400.0,27.5732,27.653,27.5652,27.637,150400.0
2015-03-16 11:10:00,34.65,34.71,34.61,34.61,253300.0,27.637,27.6849,27.6051,27.6051,253300.0
2015-03-16 11:20:00,34.62,34.66,34.59,34.59,205200.0,27.6131,27.645,27.5892,27.5892,205200.0
2015-03-16 11:30:00,34.59,34.65,34.59,34.62,388100.0,27.5892,27.637,27.5892,27.6131,388100.0
2015-03-16 11:40:00,34.61,34.7,34.61,34.7,124700.0,27.6051,27.6769,27.6051,27.6769,124700.0
2015-03-16 11:50:00,34.7,34.72,34.63,34.64,184700.0,27.6769,27.6928,27.6211,27.629,184700.0
2015-03-16 12:00:00,34.63,34.68,34.63,34.65,200500.0,27.6211,27.6609,27.6211,27.637,200500.0
2015-03-16 12:10:00,34.65,34.65,34.62,34.63,105400.0,27.637,27.637,27.6131,27.6211,105400.0
2015-03-16 12:20:00,34.62,34.7,34.62,34.68,138400.0,27.6131,27.6769,27.6131,27.6609,138400.0
2015-03-16 12:30:00,34.68,34.7,34.62,34.62,83200.0,27.6609,27.6769,27.6131,27.6131,83200.0
2015-03-16 12:40:00,34.62,34.65,34.6,34.63,424400.0,27.6131,27.637,27.5971,27.6211,424400.0
2015-03-16 12:50:00,34.63,34.65,34.62,34.65,136000.0,27.6211,27.637,27.6131,27.637,136000.0
2015-03-16 13:00:00,34.65,34.65,34.58,34.6,146700.0,27.637,27.637,27.5812,27.5971,146700.0
2015-03-16 13:10:00,34.59,34.62,34.58,34.61,173100.0,27.5892,27.6131,27.5812,27.6051,173100.0
2015-03-16 13:20:00,34.61,34.61,34.55,34.57,83000.0,27.6051,27.6051,27.5573,27.5732,83000.0
2015-03-16 13:30:00,34.56,34.61,34.56,34.61,151100.0,27.5652,27.6051,27.5652,27.6051,151100.0
2015-03-16 13:40:00,34.61,34.63,34.58,34.6,176100.0,27.6051,27.6211,27.5812,27.5971,176100.0
2015-03-16 13:50:00,34.6,34.64,34.59,34.63,87400.0,27.5971,27.629,27.5892,27.6211,87400.0
2015-03-16 14:00:00,34.62,34.63,34.58,34.63,84500.0,27.6131,27.6211,27.5812,27.6211,84500.0
2015-03-16 14:10:00,34.63,34.65,34.58,34.61,347000.0,27.6211,27.637,27.5812,27.6051,347000.0
2015-03-16 14:20:00,34.61,34.71,34.6,34.68,209200.0,27.6051,27.6849,27.5971,27.6609,209200.0
2015-03-16 14:30:00,34.68,34.69,34.64,34.65,151700.0,27.6609,27.6689,27.629,27.637,151700.0
2015-03-16 14:40:00,34.65,34.69,34.64,34.68,217400.0,27.637,27.6689,27.629,27.6609,217400.0
2015-03-16 14:50:00,34.68,34.71,34.67,34.71,210500.0,27.6609,27.6849,27.653,27.6849,210500.0
2015-03-16 15:00:00,34.71,34.76,34.7,34.73,724900.0,27.6849,27.7247,27.6769,27.7008,724900.0
2015-03-16 15:10:00,34.73,34.75,34.72,34.75,412100.0,27.7008,27.7168,27.6928,27.7168,412100.0
2015-03-16 15:20:00,34.75,34.75,34.71,34.73,262500.0,27.7168,27.7168,27.6849,27.7008,262500.0
2015-03-16 15:30:00,34.73,34.78,34.73,34.77,258900.0,27.7008,27.7407,27.7008,27.7327,258900.0
2015-03-16 15:40:00,34.77,34.78,34.74,34.75,603100.0,27.7327,27.7407,27.7088,27.7168,603100.0
2015-03-16 15:50:00,34.74,34.75,34.7,34.72,689000.0,27.7088,27.7168,27.6769,27.6928,689000.0
2015-03-17 09:30:00,34.5,34.64,34.49,34.63,277900.0,27.5174,27.629,27.5094,27.6211,277900.0
2015-03-17 09:40:00,34.63,34.63,34.41,34.41,214300.0,27.6211,27.6211,27.4456,27.4456,214300.0
2015-03-17 09:50:00,34.41,34.45,34.37,34.45,168600.0,27.4456,27.4775,27.4137,27.4775,168600.0
2015-03-17 10:00:00,34.45,34.55,34.44,34.55,180600.0,27.4775,27.5573,27.4695,27.5573,180600.0
2015-03-17 10:10:00,34.55,34.6,34.49,34.5,225700.0,27.5573,27.5971,27.5094,27.5174,225700.0
2015-03-17 10:20:00,34.51,34.53,34.47,34.52,109100.0,27.5253,27.5413,27.4934,27.5333,109100.0
2015-03-17 10:30:00,34.52,34.56,34.51,34.53,121300.0,27.5333,27.5652,27.5253,27.5413,121300.0
2015-03-17 10:40:00,34.54,34.55,34.52,34.53,104600.0,27.5493,27.5573,27.5333,27.5413,104600.0
2015-03-17 10:50:00,34.53,34.54,34.42,34.42,133800.0,27.5413,27.5493,27.4536,27.4536,133800.0
2015-03-17 11:00:00,34.42,34.44,34.38,34.41,274200.0,27.4536,27.4695,27.4217,27.4456,274200.0
2015-03-17 11:10:00,34.41,34.42,34.28,34.32,289400.0,27.4456,27.4536,27.3419,27.3738,289400.0
2015-03-17 11:20:00,34.31,34.41,34.3,34.41,136400.0,27.3658,27.4456,27.3579,27.4456,136400.0
2015-03-17 11:30:00,34.41,34.46,34.39,34.42,143500.0,27.4456,27.4855,27.4296,27.4536,143500.0
2015-03-17 11:40:00,34.42,34.48,34.41,34.44,122700.0,27.4536,27.5014,27.4456,27.4695,122700.0
2015-03-17 11:50:00,34.44,34.46,34.38,34.45,138400.0,27.4695,27.4855,27.4217,27.4775,138400.0
2015-03-17 12:00:00,34.45,34.47,34.43,34.45,101700.0,27.4775,27.4934,27.4615,27.4775,101700.0
2015-03-17 12:10:00,34.46,34.47,34.42,34.46,131500.0,27.4855,27.4934,27.4536,27.4855,131500.0
2015-03-17 12:20:00,34.45,34.51,34.45,34.5,143000.0,27.4775,27.5253,27.4775,27.5174,143000.0
2015-03-17 12:30:00,34.49,34.52,34.48,34.5,140800.0,27.5094,27.5333,27.5014,27.5174,140800.0
2015-03-17 12:40:00,34.5,34.54,34.48,34.5,82000.0,27.5174,27.5493,27.5014,27.5174,82000.0
2015-03-17 12:50:00,34.49,34.52,34.47,34.48,94700.0,27.5094,27.5333,27.4934,27.5014,94700.0
2015-03-17 13:00:00,34.48,34.56,34.47,34.52,149600.0,27.5014,27.5652,27.4934,27.5333,149600.0
2015-03-17 13:10:00,34.51,34.55,34.5,34.5,63900.0,27.5253,27.5573,27.5174,27.5174,63900.0
2015-03-17 13:20:00,34.51,34.52,34.48,34.49,60200.0,27.5253,27.5333,27.5014,27.5094,60200.0
2015-03-17 13:30:00,34.48,34.52,34.47,34.49,81300.0,27.5014,27.5333,27.4934,27.5094,81300.0
2015-03-17 13:40:00,34.48,34.5,34.47,34.5,66000.0,27.5014,27.5174,27.4934,27.5174,66000.0
2015-03-17 13:50:00,34.5,34.56,34.49,34.53,131500.0,27.5174,27.5652,27.5094,27.5413,131500.0
2015-03-17 14:00:00,34.52,34.56,34.49,34.52,118700.0,27.5333,27.5652,27.5094,27.5333,118700.0
2015-03-17 14:10:00,34.52,34.53,34.48,34.5,72400.0,27.5333,27.5413,27.5014,27.5174,72400.0
2015-03-17 14:20:00,34.5,34.5,34.46,34.46,73700.0,27.5174,27.5174,27.4855,27.4855,73700.0
2015-03-17 14:30:00,34.46,34.47,34.4,34.43,151000.0,27.4855,27.4934,27.4376,27.4615,151000.0
2015-03-17 14:40:00,34.43,34.48,34.42,34.44,77100.0,27.4615,27.5014,27.4536,27.4695,77100.0
2015-03-17 14:50:00,34.45,34.49,34.42,34.48,143500.0,27.4775,27.5094,27.4536,27.5014,143500.0
2015-03-17 15:00:00,34.48,34.52,34.47,34.5,203800.0,27.5014,27.5333,27.4934,27.5174,203800.0
2015-03-17 15:10:00,34.5,34.51,34.47,34.49,222900.0,27.5174,27.5253,27.4934,27.5094,222900.0
2015-03-17 15:20:00,34.5,34.51,34.47,34.49,114900.0,27.5174,27.5253,27.4934,27.5094,114900.0
2015-03-17 15:30:00,34.5,34.51,34.44,34.44,183800.0,27.5174,27.5253,27.4695,27.4695,183800.0
2015-03-17 15:40:00,34.44,34.47,34.39,34.43,321800.0,27.4695,27.4934,27.4296,27.4615,321800.0
2015-03-17 15:50:00,34.43,34.43,34.32,34.36,1134700.0,27.4615,27.4615,27.3738,27.4057,1134700.0
2015-03-18 09:30:00,34.39,34.39,34.14,34.18,253800.0,27.4296,27.4296,27.2302,27.2621,253800.0
2015-03-18 09:40:00,34.18,34.22,34.08,34.1,305700.0,27.2621,27.294,27.1824,27.1983,305700.0
2015-03-18 09:50:00,34.1,34.14,34.03,34.06,323500.0,27.1983,27.2302,27.1425,27.1664,323500.0
2015-03-18 10:00:00,34.06,34.18,34.05,34.16,230100.0,27.1664,27.2621,27.1584,27.2462,230100.0
2015-03-18 10:10:00,34.16,34.18,34.09,34.11,106100.0,27.2462,27.2621,27.1904,27.2063,106100.0
2015-03-18 10:20:00,34.12,34.14,34.01,34.07,145600.0,27.2143,27.2302,27.1265,27.1744,145600.0
2015-03-18 10:30:00,34.07,34.08,33.97,34.0,168700.0,27.1744,27.1824,27.0946,27.1186,168700.0
2015-03-18 10:40:00,33.99,34.07,33.97,34.07,268800.0,27.1106,27.1744,27.0946,27.1744,268800.0
2015-03-18 10:50:00,34.07,34.09,34.04,34.08,110600.0,27.1744,27.1904,27.1505,27.1824,110600.0
2015-03-18 11:00:00,34.08,34.09,34.01,34.03,116400.0,27.1824,27.1904,27.1265,27.1425,116400.0
2015-03-18 11:10:00,34.02,34.03,33.97,34.02,430900.0,27.1345,27.1425,27.0946,27.1345,430900.0
2015-03-18 11:20:00,34.02,34.08,33.99,34.02,232500.0,27.1345,27.1824,27.1106,27.1345,232500.0
2015-03-18 11:30:00,34.02,34.08,34.01,34.08,190300.0,27.1345,27.1824,27.1265,27.1824,190300.0
2015-03-18 11:40:00,34.08,34.19,34.07,34.16,237100.0,27.1824,27.2701,27.1744,27.2462,237100.0
2015-03-18 11:50:00,34.17,34.21,34.14,34.19,130900.0,27.2542,27.2861,27.2302,27.2701,130900.0
2015-03-18 12:00:00,34.18,34.23,34.15,34.2,190500.0,27.2621,27.302,27.2382,27.2781,190500.0
2015-03-18 12:10:00,34.21,34.22,34.11,34.16,202500.0,27.2861,27.294,27.2063,27.2462,202500.0
2015-03-18 12:20:00,34.16,34.19,34.1,34.18,155000.0,27.2462,27.2701,27.1983,27.2621,155000.0
2015-03-18 12:30:00,34.17,34.27,34.16,34.26,179700.0,27.2542,27.3339,27.2462,27.3259,179700.0
2015-03-18 12:40:00,34.27,34.31,34.21,34.23,155100.0,27.3339,27.3658,27.2861,27.302,155100.0
2015-03-18 12:50:00,34.23,34.23,34.17,34.22,117800.0,27.302,27.302,27.2542,27.294,117800.0
2015-03-18 13:00:00,34.22,34.26,34.15,34.21,104300.0,27.294,27.3259,27.2382,27.2861,104300.0
2015-03-18 13:10:00,34.22,34.23,34.18,34.23,78300.0,27.294,27.302,27.2621,27.302,78300.0
2015-03-18 13:20:00,34.23,34.23,34.16,34.17,113600.0,27.302,27.302,27.2462,27.2542,113600.0
2015-03-18 13:30:00,34.18,34.21,34.14,34.18,204100.0,27.2621,27.2861,27.2302,27.2621,204100.0
2015-03-18 13:40:00,34.17,34.2,34.14,34.2,158200.0,27.2542,27.2781,27.2302,27.2781,158200.0
2015-03-18 13:50:00,34.2,34.3,34.17,34.27,162500.0,27.2781,27.3579,27.2542,27.3339,162500.0
2015-03-18 14:00:00,34.27,34.77,34.26,34.65,512500.0,27.3339,27.7327,27.3259,27.637,512500.0
2015-03-18 14:10:00,34.66,34.82,34.64,34.79,368500.0,27.645,27.7726,27.629,27.7487,368500.0
2015-03-18 14:20:00,34.79,34.85,34.75,34.84,347300.0,27.7487,27.7965,27.7168,27.7886,347300.0
2015-03-18 14:30:00,34.84,34.95,34.8,34.89,320800.0,27.7886,27.8763,27.7567,27.8284,320800.0
2015-03-18 14:40:00,34.89,34.94,34.81,34.84,263100.0,27.8284,27.8683,27.7646,27.7886,263100.0
2015-03-18 14:50:00,34.85,34.91,34.79,34.87,297200.0,27.7965,27.8444,27.7487,27.8125,297200.0
2015-03-18 15:00:00,34.87,35.05,34.83,35.03,497900.0,27.8125,27.9561,27.7806,27.9401,497900.0
2015-03-18 15:10:00,35.02,35.13,35.02,35.12,486500.0,27.9321,28.0199,27.9321,28.0119,486500.0
2015-03-18 15:20:00,35.12,35.16,35.09,35.11,380800.0,28.0119,28.0438,27.988,28.0039,380800.0
2015-03-18 15:30:00,35.11,35.16,35.01,35.05,398800.0,28.0039,28.0438,27.9242,27.9561,398800.0
2015-03-18 15:40:00,35.05,35.07,35.02,35.05,634200.0,27.9561,27.972,27.9321,27.9561,634200.0
2015-03-18 15:50:00,35.05,35.06,34.9,35.03,882900.0,27.9561,27.964,27.8364,27.9401,882900.0
2015-03-19 09:30:00,34.99,35.0,34.74,34.83,306500.0,27.9082,27.9162,27.7088,27.7806,306500.0
2015-03-19 09:40:00,34.82,34.89,34.72,34.75,135100.0,27.7726,27.8284,27.6928,27.7168,135100.0
2015-03-19 09:50:00,34.74,34.95,34.74,34.94,264100.0,27.7088,27.8763,27.7088,27.8683,264100.0
2015-03-19 10:00:00,34.93,35.03,34.92,34.99,161000.0,27.8603,27.9401,27.8524,27.9082,161000.0
2015-03-19 10:10:00,34.99,35.07,34.98,35.02,146700.0,27.9082,27.972,27.9002,27.9321,146700.0
2015-03-19 10:20:00,35.02,35.02,34.86,34.86,160700.0,27.9321,27.9321,27.8045,27.8045,160700.0
2015-03-19 10:30:00,34.86,34.88,34.79,34.79,176800.0,27.8045,27.8205,27.7487,27.7487,176800.0
2015-03-19 10:40:00,34.79,34.84,34.72,34.73,170900.0,27.7487,27.7886,27.6928,27.7008,170900.0
2015-03-19 10:50:00,34.72,34.75,34.68,34.73,152900.0,27.6928,27.7168,27.6609,27.7008,152900.0
2015-03-19 11:00:00,34.73,34.78,34.72,34.73,107700.0,27.7008,27.7407,27.6928,27.7008,107700.0
2015-03-19 11:10:00,34.73,34.83,34.72,34.83,96400.0,27.7008,27.7806,27.6928,27.7806,96400.0
2015-03-19 11:20:00,34.83,34.86,34.82,34.84,244700.0,27.7806,27.8045,27.7726,27.7886,244700.0
2015-03-19 11:30:00,34.84,34.85,34.74,34.75,214700.0,27.7886,27.7965,27.7088,27.7168,214700.0
2015-03-19 11:40:00,34.76,34.78,34.72,34.75,107000.0,27.7247,27.7407,27.6928,27.7168,107000.0
2015-03-19 11:50:00,34.74,34.75,34.69,34.74,85500.0,27.7088,27.7168,27.6689,27.7088,85500.0
2015-03-19 12:00:00,34.74,34.74,34.67,34.73,102100.0,27.7088,27.7088,27.653,27.7008,102100.0
2015-03-19 12:10:00,34.72,34.72,34.66,34.7,80300.0,27.6928,27.6928,27.645,27.6769,80300.0
2015-03-19 12:20:00,34.7,34.73,34.65,34.73,79900.0,27.6769,27.7008,27.637,27.7008,79900.0
2015-03-19 12:30:00,34.72,34.73,34.59,34.63,159400.0,27.6928,27.7008,27.5892,27.6211,159400.0
2015-03-19 12:40:00,34.63,34.66,34.6,34.65,130900.0,27.6211,27.645,27.5971,27.637,130900.0
2015-03-19 12:50:00,34.65,34.65,34.58,34.6,81700.0,27.637,27.637,27.5812,27.5971,81700.0
2015-03-19 13:00:00,34.6,34.65,34.59,34.63,79300.0,27.5971,27.637,27.5892,27.6211,79300.0
2015-03-19 13:10:00,34.63,34.73,34.6,34.73,136600.0,27.6211,27.7008,27.5971,27.7008,136600.0
2015-03-19 13:20:00,34.73,34.79,34.72,34.75,183100.0,27.7008,27.7487,27.6928,27.7168,183100.0
2015-03-19 13:30:00,34.75,34.78,34.75,34.78,58300.0,27.7168,27.7407,27.7168,27.7407,58300.0
2015-03-19 13:40:00,34.77,34.79,34.74,34.75,58300.0,27.7327,27.7487,27.7088,27.7168,58300.0
2015-03-19 13:50:00,34.76,34.77,34.71,34.72,89900.0,27.7247,27.7327,27.6849,27.6928,89900.0
2015-03-19 14:00:00,34.72,34.77,34.69,34.77,92700.0,27.6928,27.7327,27.6689,27.7327,92700.0
2015-03-19 14:10:00,34.77,34.8,34.7,34.72,89900.0,27.7327,27.7567,27.6769,27.6928,89900.0
2015-03-19 14:20:00,34.71,34.71,34.67,34.7,97800.0,27.6849,27.6849,27.653,27.6769,97800.0
2015-03-19 14:30:00,34.7,34.72,34.65,34.7,106000.0,27.6769,27.6928,27.637,27.6769,106000.0
2015-03-19 14:40:00,34.7,34.71,34.67,34.7,181700.0,27.6769,27.6849,27.653,27.6769,181700.0
2015-03-19 14:50:00,34.71,34.73,34.66,34.73,167600.0,27.6849,27.7008,27.645,27.7008,167600.0
2015-03-19 15:00:00,34.73,34.76,34.69,34.7,181300.0,27.7008,27.7247,27.6689,27.6769,181300.0
2015-03-19 15:10:00,34.7,34.74,34.7,34.71,225000.0,27.6769,27.7088,27.6769,27.6849,225000.0
2015-03-19 15:20:00,34.71,34.72,34.64,34.69,174200.0,27.6849,27.6928,27.629,27.6689,174200.0
2015-03-19 15:30:00,34.68,34.74,34.67,34.73,233000.0,27.6609,27.7088,27.653,27.7008,233000.0
2015-03-19 15:40:00,34.73,34.74,34.67,34.7,211900.0,27.7008,27.7088,27.653,27.6769,211900.0
2015-03-19 15:50:00,34.7,34.7,34.56,34.66,997700.0,27.6769,27.6769,27.5652,27.645,997700.0
2015-03-20 09:30:00,34.87,34.96,34.82,34.9,2455800.0,27.8125,27.8843,27.7726,27.8364,2455800.0
2015-03-20 09:40:00,34.91,35.11,34.91,35.11,223900.0,27.8444,28.0039,27.8444,28.0039,223900.0
2015-03-20 09:50:00,35.11,35.16,35.07,35.07,188200.0,28.0039,28.0438,27.972,27.972,188200.0
2015-03-20 10:00:00,35.07,35.17,35.07,35.11,186800.0,27.972,28.0518,27.972,28.0039,186800.0
2015-03-20 10:10:00,35.1,35.15,35.07,35.13,170200.0,27.9959,28.0358,27.972,28.0199,170200.0
2015-03-20 10:20:00,35.13,35.15,35.1,35.14,114500.0,28.0199,28.0358,27.9959,28.0278,114500.0
2015-03-20 10:30:00,35.15,35.27,35.14,35.18,202900.0,28.0358,28.1315,28.0278,28.0597,202900.0
2015-03-20 10:40:00,35.19,35.23,35.04,35.04,421100.0,28.0677,28.0996,27.9481,27.9481,421100.0
2015-03-20 10:50:00,35.05,35.13,35.05,35.11,198900.0,27.9561,28.0199,27.9561,28.0039,198900.0
2015-03-20 11:00:00,35.1,35.13,35.03,35.04,237500.0,27.9959,28.0199,27.9401,27.9481,237500.0
2015-03-20 11:10:00,35.03,35.08,35.0,35.03,117700.0,27.9401,27.98,27.9162,27.9401,117700.0
2015-03-20 11:20:00,35.03,35.06,34.99,35.04,149200.0,27.9401,27.964,27.9082,27.9481,149200.0
2015-03-20 11:30:00,35.04,35.07,35.03,35.04,90800.0,27.9481,27.972,27.9401,27.9481,90800.0
2015-03-20 11:40:00,35.05,35.06,35.02,35.03,116700.0,27.9561,27.964,27.9321,27.9401,116700.0
2015-03-20 11:50:00,35.03,35.06,35.0,35.05,117200.0,27.9401,27.964,27.9162,27.9561,117200.0
2015-03-20 12:00:00,35.04,35.06,34.99,35.06,165500.0,27.9481,27.964,27.9082,27.964,165500.0
2015-03-20 12:10:00,35.05,35.09,35.03,35.09,90200.0,27.9561,27.988,27.9401,27.988,90200.0
2015-03-20 12:20:00,35.09,35.09,35.0,35.0,190100.0,27.988,27.988,27.9162,27.9162,190100.0
2015-03-20 12:30:00,35.01,35.04,34.97,35.02,162000.0,27.9242,27.9481,27.8922,27.9321,162000.0
2015-03-20 12:40:00,35.02,35.06,35.01,35.02,102200.0,27.9321,27.964,27.9242,27.9321,102200.0
2015-03-20 12:50:00,35.03,35.14,35.02,35.13,173100.0,27.9401,28.0278,27.9321,28.0199,173100.0
2015-03-20 13:00:00,35.13,35.14,35.08,35.11,151100.0,28.0199,28.0278,27.98,28.0039,151100.0
2015-03-20 13:10:00,35.11,35.15,35.07,35.14,203100.0,28.0039,28.0358,27.972,28.0278,203100.0
2015-03-20 13:20:00,35.13,35.14,35.1,35.11,70400.0,28.0199,28.0278,27.9959,28.0039,70400.0
2015-03-20 13:30:00,35.1,35.14,35.1,35.13,127400.0,27.9959,28.0278,27.9959,28.0199,127400.0
2015-03-20 13:40:00,35.13,35.14,35.01,35.01,192200.0,28.0199,28.0278,27.9242,27.9242,192200.0
2015-03-20 13:50:00,35.01,35.06,35.0,35.01,172200.0,27.9242,27.964,27.9162,27.9242,172200.0
2015-03-20 14:00:00,35.02,35.05,35.01,35.03,135600.0,27.9321,27.9561,27.9242,27.9401,135600.0
2015-03-20 14:10:00,35.04,35.04,35.01,35.01,86400.0,27.9481,27.9481,27.9242,27.9242,86400.0
2015-03-20 14:20:00,35.01,35.02,34.94,34.96,195400.0,27.9242,27.9321,27.8683,27.8843,195400.0
2015-03-20 14:30:00,34.97,34.97,34.94,34.95,223900.0,27.8922,27.8922,27.8683,27.8763,223900.0
2015-03-20 14:40:00,34.95,34.95,34.92,34.95,224900.0,27.8763,27.8763,27.8524,27.8763,224900.0
2015-03-20 14:50:00,34.94,34.99,34.93,34.98,298800.0,27.8683,27.9082,27.8603,27.9002,298800.0
2015-03-20 15:00:00,34.99,35.01,34.98,34.99,125900.0,27.9082,27.9242,27.9002,27.9082,125900.0
2015-03-20 15:10:00,34.99,35.0,34.86,34.86,418600.0,27.9082,27.9162,27.8045,27.8045,418600.0
2015-03-20 15:20:00,34.86,34.93,34.84,34.9,417700.0,27.8045,27.8603,27.7886,27.8364,417700.0
2015-03-20 15:30:00,34.91,34.93,34.86,34.9,503000.0,27.8444,27.8603,27.8045,27.8364,503000.0
2015-03-20 15:40:00,34.9,34.91,34.84,34.85,772500.0,27.8364,27.8444,27.7886,27.7965,772500.0
2015-03-20 15:50:00,34.85,34.86,34.72,34.75,2024100.0,27.7965,27.8045,27.6928,27.7168,2024100.0
2015-03-23 09:30:00,34.85,35.21,34.63,35.2,541800.0,27.7965,28.0837,27.6211,28.0757,541800.0
2015-03-23 09:40:00,35.2,35.35,35.2,35.35,489000.0,28.0757,28.1953,28.0757,28.1953,489000.0
2015-03-23 09:50:00,35.35,35.58,35.34,35.58,526500.0,28.1953,28.3788,28.1874,28.3788,526500.0
2015-03-23 10:00:00,35.56,35.6,35.5,35.52,355300.0,28.3628,28.3947,28.315,28.3309,355300.0
2015-03-23 10:10:00,35.51,35.59,35.47,35.49,319200.0,28.323,28.3868,28.291,28.307,319200.0
2015-03-23 10:20:00,35.49,35.51,35.45,35.49,257700.0,28.307,28.323,28.2751,28.307,257700.0
2015-03-23 10:30:00,35.49,35.5,35.43,35.47,187100.0,28.307,28.315,28.2591,28.291,187100.0
2015-03-23 10:40:00,35.47,35.54,35.46,35.5,152300.0,28.291,28.3469,28.2831,28.315,152300.0
2015-03-23 10:50:00,35.5,35.55,35.5,35.51,156800.0,28.315,28.3549,28.315,28.323,156800.0
2015-03-23 11:00:00,35.52,35.55,35.46,35.48,215900.0,28.3309,28.3549,28.2831,28.299,215900.0
2015-03-23 11:10:00,35.47,35.51,35.46,35.48,227900.0,28.291,28.323,28.2831,28.299,227900.0
2015-03-23 11:20:00,35.48,35.49,35.4,35.41,117400.0,28.299,28.307,28.2352,28.2432,117400.0
2015-03-23 11:30:00,35.41,35.42,35.37,35.4,139100.0,28.2432,28.2512,28.2113,28.2352,139100.0
2015-03-23 11:40:00,35.41,35.42,35.35,35.39,106500.0,28.2432,28.2512,28.1953,28.2272,106500.0
2015-03-23 11:50:00,35.39,35.45,35.38,35.44,82200.0,28.2272,28.2751,28.2193,28.2671,82200.0
2015-03-23 12:00:00,35.43,35.43,35.36,35.37,106300.0,28.2591,28.2591,28.2033,28.2113,106300.0
2015-03-23 12:10:00,35.38,35.38,35.28,35.3,125400.0,28.2193,28.2193,28.1395,28.1555,125400.0
2015-03-23 12:20:00,35.29,35.39,35.29,35.39,124600.0,28.1475,28.2272,28.1475,28.2272,124600.0
2015-03-23 12:30:00,35.4,35.42,35.38,35.38,85600.0,28.2352,28.2512,28.2193,28.2193,85600.0
2015-03-23 12:40:00,35.38,35.42,35.35,35.37,83000.0,28.2193,28.2512,28.1953,28.2113,83000.0
2015-03-23 12:50:00,35.37,35.4,35.36,35.37,114200.0,28.2113,28.2352,28.2033,28.2113,114200.0
2015-03-23 13:00:00,35.37,35.4,35.36,35.39,82700.0,28.2113,28.2352,28.2033,28.2272,82700.0
2015-03-23 13:10:00,35.38,35.45,35.37,35.4,144400.0,28.2193,28.2751,28.2113,28.2352,144400.0
2015-03-23 13:20:00,35.41,35.5,35.38,35.46,226300.0,28.2432,28.315,28.2193,28.2831,226300.0
2015-03-23 13:30:00,35.46,35.51,35.43,35.51,207700.0,28.2831,28.323,28.2591,28.323,207700.0
2015-03-23 13:40:00,35.51,35.52,35.49,35.51,120700.0,28.323,28.3309,28.307,28.323,120700.0
2015-03-23 13:50:00,35.5,35.52,35.48,35.48,253800.0,28.315,28.3309,28.299,28.299,253800.0
2015-03-23 14:00:00,35.48,35.5,35.45,35.49,138600.0,28.299,28.315,28.2751,28.307,138600.0
2015-03-23 14:10:00,35.49,35.52,35.49,35.49,92200.0,28.307,28.3309,28.307,28.307,92200.0
2015-03-23 14:20:00,35.49,35.53,35.48,35.51,99000.0,28.307,28.3389,28.299,28.323,99000.0
2015-03-23 14:30:00,35.51,35.53,35.49,35.5,138600.0,28.323,28.3389,28.307,28.315,138600.0
2015-03-23 14:40:00,35.51,35.52,35.47,35.47,134000.0,28.323,28.3309,28.291,28.291,134000.0
2015-03-23 14:50:00,35.48,35.49,35.46,35.49,137500.0,28.299,28.307,28.2831,28.307,137500.0
2015-03-23 15:00:00,35.48,35.49,35.42,35.44,176600.0,28.299,28.307,28.2512,28.2671,176600.0
2015-03-23 15:10:00,35.44,35.44,35.4,35.43,204700.0,28.2671,28.2671,28.2352,28.2591,204700.0
2015-03-23 15:20:00,35.43,35.48,35.42,35.46,232100.0,28.2591,28.299,28.2512,28.2831,232100.0
2015-03-23 15:30:00,35.47,35.47,35.43,35.44,203100.0,28.291,28.291,28.2591,28.2671,203100.0
2015-03-23 15:40:00,35.44,35.44,35.4,35.42,314600.0,28.2671,28.2671,28.2352,28.2512,314600.0
2015-03-23 15:50:00,35.41,35.42,35.28,35.3,1246900.0,28.2432,28.2512,28.1395,28.1555,1246900.0
2015-03-24 09:30:00,35.47,35.5,35.3,35.4,437700.0,28.291,28.315,28.1555,28.2352,437700.0
2015-03-24 09:40:00,35.39,35.51,35.34,35.51,221500.0,28.2272,28.323,28.1874,28.323,221500.0
2015-03-24 09:50:00,35.51,35.63,35.46,35.63,234900.0,28.323,28.4187,28.2831,28.4187,234900.0
2015-03-24 10:00:00,35.62,35.63,35.51,35.54,225500.0,28.4107,28.4187,28.323,28.3469,225500.0
2015-03-24 10:10:00,35.54,35.54,35.48,35.5,145700.0,28.3469,28.3469,28.299,28.315,145700.0
2015-03-24 10:20:00,35.49,35.52,35.44,35.46,202700.0,28.307,28.3309,28.2671,28.2831,202700.0
2015-03-24 10:30:00,35.45,35.47,35.4,35.43,160500.0,28.2751,28.291,28.2352,28.2591,160500.0
2015-03-24 10:40:00,35.43,35.46,35.37,35.39,178000.0,28.2591,28.2831,28.2113,28.2272,178000.0
2015-03-24 10:50:00,35.39,35.45,35.39,35.41,158300.0,28.2272,28.2751,28.2272,28.2432,158300.0
2015-03-24 11:00:00,35.41,35.46,35.37,35.43,127600.0,28.2432,28.2831,28.2113,28.2591,127600.0
2015-03-24 11:10:00,35.43,35.46,35.42,35.46,125100.0,28.2591,28.2831,28.2512,28.2831,125100.0
2015-03-24 11:20:00,35.46,35.46,35.41,35.44,196600.0,28.2831,28.2831,28.2432,28.2671,196600.0
2015-03-24 11:30:00,35.43,35.45,35.39,35.4,140800.0,28.2591,28.2751,28.2272,28.2352,140800.0
2015-03-24 11:40:00,35.39,35.43,35.38,35.41,96700.0,28.2272,28.2591,28.2193,28.2432,96700.0
2015-03-24 11:50:00,35.41,35.42,35.37,35.37,115700.0,28.2432,28.2512,28.2113,28.2113,115700.0
2015-03-24 12:00:00,35.37,35.39,35.34,35.37,155900.0,28.2113,28.2272,28.1874,28.2113,155900.0
2015-03-24 12:10:00,35.37,35.41,35.34,35.35,143100.0,28.2113,28.2432,28.1874,28.1953,143100.0
2015-03-24 12:20:00,35.34,35.35,35.28,35.28,139400.0,28.1874,28.1953,28.1395,28.1395,139400.0
2015-03-24 12:30:00,35.28,35.31,35.24,35.27,115800.0,28.1395,28.1634,28.1076,28.1315,115800.0
2015-03-24 12:40:00,35.27,35.3,35.24,35.24,80200.0,28.1315,28.1555,28.1076,28.1076,80200.0
2015-03-24 12:50:00,35.24,35.3,35.22,35.24,111400.0,28.1076,28.1555,28.0916,28.1076,111400.0
2015-03-24 13:00:00,35.24,35.3,35.24,35.29,77100.0,28.1076,28.1555,28.1076,28.1475,77100.0
2015-03-24 13:10:00,35.29,35.29,35.24,35.27,77100.0,28.1475,28.1475,28.1076,28.1315,77100.0
2015-03-24 13:20:00,35.26,35.27,35.18,35.22,134600.0,28.1236,28.1315,28.0597,28.0916,134600.0
2015-03-24 13:30:00,35.22,35.24,35.18,35.2,155500.0,28.0916,28.1076,28.0597,28.0757,155500.0
2015-03-24 13:40:00,35.19,35.24,35.19,35.23,128900.0,28.0677,28.1076,28.0677,28.0996,128900.0
2015-03-24 13:50:00,35.24,35.27,35.23,35.26,118200.0,28.1076,28.1315,28.0996,28.1236,118200.0
2015-03-24 14:00:00,35.25,35.25,35.2,35.24,133800.0,28.1156,28.1156,28.0757,28.1076,133800.0
2015-03-24 14:10:00,35.24,35.26,35.17,35.19,128600.0,28.1076,28.1236,28.0518,28.0677,128600.0
2015-03-24 14:20:00,35.19,35.22,35.16,35.17,137200.0,28.0677,28.0916,28.0438,28.0518,137200.0
2015-03-24 14:30:00,35.17,35.18,35.14,35.18,101100.0,28.0518,28.0597,28.0278,28.0597,101100.0
2015-03-24 14:40:00,35.18,35.19,35.14,35.15,116900.0,28.0597,28.0677,28.0278,28.0358,116900.0
2015-03-24 14:50:00,35.15,35.18,35.13,35.16,113500.0,28.0358,28.0597,28.0199,28.0438,113500.0
2015-03-24 15:00:00,35.17,35.23,35.16,35.21,145200.0,28.0518,28.0996,28.0438,28.0837,145200.0
2015-03-24 15:10:00,35.21,35.23,35.2,35.23,121400.0,28.0837,28.0996,28.0757,28.0996,121400.0
2015-03-24 15:20:00,35.22,35.22,35.11,35.11,179500.0,28.0916,28.0916,28.0039,28.0039,179500.0
2015-03-24 15:30:00,35.11,35.14,35.08,35.09,201200.0,28.0039,28.0278,27.98,27.988,201200.0
2015-03-24 15:40:00,35.09,35.12,35.04,35.05,567400.0,27.988,28.0119,27.9481,27.9561,567400.0
2015-03-24 15:50:00,35.04,35.05,34.95,35.01,1124100.0,27.9481,27.9561,27.8763,27.9242,1124100.0
2015-03-25 09:30:00,35.6,36.0,35.5,35.89,2318200.0,28.3947,28.7138,28.315,28.626,2318200.0
2015-03-25 09:40:00,35.88,36.47,35.82,36.21,1773400.0,28.6181,29.0887,28.5702,28.8813,1773400.0
2015-03-25 09:50:00,36.22,36.24,36.11,36.16,414800.0,28.8893,28.9052,28.8015,28.8414,414800.0
2015-03-25 10:00:00,36.15,36.17,35.94,36.0,699300.0,28.8334,28.8494,28.6659,28.7138,699300.0
2015-03-25 10:10:00,36.0,36.04,35.89,35.94,438600.0,28.7138,28.7457,28.626,28.6659,438600.0
2015-03-25 10:20:00,35.95,36.07,35.94,36.01,665200.0,28.6739,28.7696,28.6659,28.7218,665200.0
2015-03-25 10:30:00,36.02,36.08,35.98,36.0,320600.0,28.7297,28.7776,28.6978,28.7138,320600.0
2015-03-25 10:40:00,36.01,36.04,35.97,36.02,350100.0,28.7218,28.7457,28.6899,28.7297,350100.0
2015-03-25 10:50:00,36.02,36.09,36.0,36.09,205200.0,28.7297,28.7856,28.7138,28.7856,205200.0
2015-03-25 11:00:00,36.09,36.11,36.07,36.07,191000.0,28.7856,28.8015,28.7696,28.7696,191000.0
2015-03-25 11:10:00,36.07,36.09,35.98,36.08,441400.0,28.7696,28.7856,28.6978,28.7776,441400.0
2015-03-25 11:20:00,36.09,36.17,36.03,36.09,269100.0,28.7856,28.8494,28.7377,28.7856,269100.0
2015-03-25 11:30:00,36.09,36.09,35.9,35.92,460800.0,28.7856,28.7856,28.634,28.65,460800.0
2015-03-25 11:40:00,35.92,35.98,35.91,35.93,472500.0,28.65,28.6978,28.642,28.6579,472500.0
2015-03-25 11:50:00,35.93,36.0,35.91,35.98,495300.0,28.6579,28.7138,28.642,28.6978,495300.0
2015-03-25 12:00:00,35.98,35.98,35.91,35.93,371900.0,28.6978,28.6978,28.642,28.6579,371900.0
2015-03-25 12:10:00,35.93,35.97,35.91,35.93,278800.0,28.6579,28.6899,28.642,28.6579,278800.0
2015-03-25 12:20:00,35.93,35.98,35.9,35.95,307200.0,28.6579,28.6978,28.634,28.6739,307200.0
2015-03-25 12:30:00,35.95,35.95,35.83,35.86,1015400.0,28.6739,28.6739,28.5782,28.6021,1015400.0
2015-03-25 12:40:00,35.86,35.87,35.78,35.87,314600.0,28.6021,28.6101,28.5383,28.6101,314600.0
2015-03-25 12:50:00,35.87,35.89,35.82,35.84,202200.0,28.6101,28.626,28.5702,28.5862,202200.0
2015-03-25 13:00:00,35.84,35.9,35.8,35.89,168400.0,28.5862,28.634,28.5543,28.626,168400.0
2015-03-25 13:10:00,35.89,35.94,35.86,35.91,409400.0,28.626,28.6659,28.6021,28.642,409400.0
2015-03-25 13:20:00,35.91,35.97,35.89,35.96,241300.0,28.642,28.6899,28.626,28.6819,241300.0
2015-03-25 13:30:00,35.95,36.04,35.93,36.03,457900.0,28.6739,28.7457,28.6579,28.7377,457900.0
2015-03-25 13:40:00,36.03,36.06,35.98,36.05,215400.0,28.7377,28.7616,28.6978,28.7537,215400.0
2015-03-25 13:50:00,36.05,36.1,36.01,36.01,278700.0,28.7537,28.7935,28.7218,28.7218,278700.0
2015-03-25 14:00:00,36.01,36.02,35.98,36.0,470900.0,28.7218,28.7297,28.6978,28.7138,470900.0
2015-03-25 14:10:00,36.0,36.01,35.95,35.98,174100.0,28.7138,28.7218,28.6739,28.6978,174100.0
2015-03-25 14:20:00,35.97,36.0,35.95,35.98,802600.0,28.6899,28.7138,28.6739,28.6978,802600.0
2015-03-25 14:30:00,35.99,36.02,35.98,36.0,218300.0,28.7058,28.7297,28.6978,28.7138,218300.0
2015-03-25 14:40:00,35.99,36.01,35.95,35.98,222400.0,28.7058,28.7218,28.6739,28.6978,222400.0
2015-03-25 14:50:00,35.98,36.0,35.94,35.94,249200.0,28.6978,28.7138,28.6659,28.6659,249200.0
2015-03-25 15:00:00,35.94,35.95,35.89,35.9,798200.0,28.6659,28.6739,28.626,28.634,798200.0
2015-03-25 15:10:00,35.9,35.9,35.84,35.84,352300.0,28.634,28.634,28.5862,28.5862,352300.0
2015-03-25 15:20:00,35.85,35.85,35.77,35.77,359500.0,28.5941,28.5941,28.5303,28.5303,359500.0
2015-03-25 15:30:00,35.77,35.86,35.76,35.83,598100.0,28.5303,28.6021,28.5224,28.5782,598100.0
2015-03-25 15:40:00,35.84,35.86,35.82,35.86,754300.0,28.5862,28.6021,28.5702,28.6021,754300.0
2015-03-25 15:50:00,35.86,35.89,35.68,35.8,2926100.0,28.6021,28.626,28.4585,28.5543,2926100.0
2015-03-26 09:30:00,35.82,36.03,35.7,35.82,812800.0,28.5702,28.7377,28.4745,28.5702,812800.0
2015-03-26 09:40:00,35.81,35.85,35.57,35.64,626100.0,28.5622,28.5941,28.3708,28.4266,626100.0
2015-03-26 09:50:00,35.65,35.65,35.5,35.51,487200.0,28.4346,28.4346,28.315,28.323,487200.0
2015-03-26 10:00:00,35.51,35.51,35.22,35.22,411300.0,28.323,28.323,28.0916,28.0916,411300.0
2015-03-26 10:10:00,35.22,35.23,35.09,35.11,644900.0,28.0916,28.0996,27.988,28.0039,644900.0
2015-03-26 10:20:00,35.11,35.17,35.06,35.14,544400.0,28.0039,28.0518,27.964,28.0278,544400.0
2015-03-26 10:30:00,35.13,35.16,35.06,35.07,413900.0,28.0199,28.0438,27.964,27.972,413900.0
2015-03-26 10:40:00,35.07,35.08,35.01,35.05,386800.0,27.972,27.98,27.9242,27.9561,386800.0
2015-03-26 10:50:00,35.05,35.07,35.03,35.07,869700.0,27.9561,27.972,27.9401,27.972,869700.0
2015-03-26 11:00:00,35.07,35.1,35.03,35.09,602800.0,27.972,27.9959,27.9401,27.988,602800.0
2015-03-26 11:10:00,35.1,35.1,34.98,34.99,363000.0,27.9959,27.9959,27.9002,27.9082,363000.0
2015-03-26 11:20:00,34.99,35.01,34.97,34.98,292100.0,27.9082,27.9242,27.8922,27.9002,292100.0
2015-03-26 11:30:00,34.97,35.05,34.96,35.02,537700.0,27.8922,27.9561,27.8843,27.9321,537700.0
2015-03-26 11:40:00,35.03,35.05,34.96,34.96,267100.0,27.9401,27.9561,27.8843,27.8843,267100.0
2015-03-26 11:50:00,34.97,35.01,34.93,35.0,261500.0,27.8922,27.9242,27.8603,27.9162,261500.0
2015-03-26 12:00:00,35.0,35.06,34.99,35.04,265800.0,27.9162,27.964,27.9082,27.9481,265800.0
2015-03-26 12:10:00,35.04,35.08,35.03,35.05,250500.0,27.9481,27.98,27.9401,27.9561,250500.0
2015-03-26 12:20:00,35.05,35.07,35.0,35.0,264200.0,27.9561,27.972,27.9162,27.9162,264200.0
2015-03-26 12:30:00,35.0,35.02,34.96,35.01,257500.0,27.9162,27.9321,27.8843,27.9242,257500.0
2015-03-26 12:40:00,35.01,35.01,34.99,35.0,122000.0,27.9242,27.9242,27.9082,27.9162,122000.0
2015-03-26 12:50:00,35.01,35.07,35.0,35.05,151600.0,27.9242,27.972,27.9162,27.9561,151600.0
2015-03-26 13:00:00,35.05,35.08,35.01,35.01,168600.0,27.9561,27.98,27.9242,27.9242,168600.0
2015-03-26 13:10:00,35.02,35.02,34.96,35.01,281900.0,27.9321,27.9321,27.8843,27.9242,281900.0
2015-03-26 13:20:00,35.01,35.09,34.99,35.09,194600.0,27.9242,27.988,27.9082,27.988,194600.0
2015-03-26 13:30:00,35.09,35.13,35.08,35.09,170400.0,27.988,28.0199,27.98,27.988,170400.0
2015-03-26 13:40:00,35.09,35.21,35.08,35.2,308000.0,27.988,28.0837,27.98,28.0757,308000.0
2015-03-26 13:50:00,35.2,35.28,35.19,35.2,320600.0,28.0757,28.1395,28.0677,28.0757,320600.0
2015-03-26 14:00:00,35.2,35.26,35.19,35.22,231900.0,28.0757,28.1236,28.0677,28.0916,231900.0
2015-03-26 14:10:00,35.22,35.25,35.19,35.25,322800.0,28.0916,28.1156,28.0677,28.1156,322800.0
2015-03-26 14:20:00,35.24,35.3,35.24,35.3,248500.0,28.1076,28.1555,28.1076,28.1555,248500.0
2015-03-26 14:30:00,35.29,35.32,35.28,35.3,214300.0,28.1475,28.1714,28.1395,28.1555,214300.0
2015-03-26 14:40:00,35.3,35.36,35.3,35.33,386700.0,28.1555,28.2033,28.1555,28.1794,386700.0
2015-03-26 14:50:00,35.33,35.35,35.29,35.3,298000.0,28.1794,28.1953,28.1475,28.1555,298000.0
2015-03-26 15:00:00,35.3,35.32,35.27,35.3,224300.0,28.1555,28.1714,28.1315,28.1555,224300.0
2015-03-26 15:10:00,35.3,35.31,35.22,35.23,298800.0,28.1555,28.1634,28.0916,28.0996,298800.0
2015-03-26 15:20:00,35.23,35.24,35.2,35.2,252000.0,28.0996,28.1076,28.0757,28.0757,252000.0
2015-03-26 15:30:00,35.2,35.27,35.19,35.19,320300.0,28.0757,28.1315,28.0677,28.0677,320300.0
2015-03-26 15:40:00,35.2,35.2,35.13,35.19,506600.0,28.0757,28.0757,28.0199,28.0677,506600.0
2015-03-26 15:50:00,35.18,35.19,35.03,35.08,1621900.0,28.0597,28.0677,27.9401,27.98,1621900.0
2015-03-27 09:30:00,35.06,35.16,34.76,34.87,634600.0,28.082,28.1621,27.8417,27.9298,634600.0
2015-03-27 09:40:00,34.86,35.04,34.86,35.02,407900.0,27.9218,28.066,27.9218,28.05,407900.0
2015-03-27 09:50:00,35.02,35.12,34.97,35.1,349200.0,28.05,28.1301,28.0099,28.1141,349200.0
2015-03-27 10:00:00,35.1,35.12,35.02,35.09,303700.0,28.1141,28.1301,28.05,28.1061,303700.0
2015-03-27 10:10:00,35.09,35.12,35.05,35.1,234400.0,28.1061,28.1301,28.074,28.1141,234400.0
2015-03-27 10:20:00,35.09,35.13,35.04,35.06,427200.0,28.1061,28.1381,28.066,28.082,427200.0
2015-03-27 10:30:00,35.05,35.05,34.93,35.0,285000.0,28.074,28.074,27.9779,28.034,285000.0
2015-03-27 10:40:00,35.0,35.08,34.98,35.01,222600.0,28.034,28.098,28.0179,28.042,222600.0
2015-03-27 10:50:00,35.01,35.08,34.99,35.08,257500.0,28.042,28.098,28.026,28.098,257500.0
2015-03-27 11:00:00,35.07,35.07,35.03,35.04,485600.0,28.09,28.09,28.058,28.066,485600.0
2015-03-27 11:10:00,35.04,35.06,35.01,35.04,296600.0,28.066,28.082,28.042,28.066,296600.0
2015-03-27 11:20:00,35.04,35.04,34.99,35.01,344600.0,28.066,28.066,28.026,28.042,344600.0
2015-03-27 11:30:00,35.0,35.05,35.0,35.04,357600.0,28.034,28.074,28.034,28.066,357600.0
2015-03-27 11:40:00,35.05,35.07,35.02,35.05,116700.0,28.074,28.09,28.05,28.074,116700.0
2015-03-27 11:50:00,35.05,35.06,35.0,35.02,179900.0,28.074,28.082,28.034,28.05,179900.0
2015-03-27 12:00:00,35.02,35.07,34.97,35.05,282900.0,28.05,28.09,28.0099,28.074,282900.0
2015-03-27 12:10:00,35.05,35.11,35.02,35.03,193000.0,28.074,28.1221,28.05,28.058,193000.0
2015-03-27 12:20:00,35.03,35.08,35.02,35.04,98600.0,28.058,28.098,28.05,28.066,98600.0
2015-03-27 12:30:00,35.05,35.06,35.02,35.06,121500.0,28.074,28.082,28.05,28.082,121500.0
2015-03-27 12:40:00,35.05,35.07,35.0,35.01,150900.0,28.074,28.09,28.034,28.042,150900.0
2015-03-27 12:50:00,35.02,35.06,35.01,35.05,826700.0,28.05,28.082,28.042,28.074,826700.0
2015-03-27 13:00:00,35.05,35.06,35.03,35.04,151100.0,28.074,28.082,28.058,28.066,151100.0
2015-03-27 13:10:00,35.04,35.09,35.02,35.08,188600.0,28.066,28.1061,28.05,28.098,188600.0
2015-03-27 13:20:00,35.09,35.1,35.05,35.08,436400.0,28.1061,28.1141,28.074,28.098,436400.0
2015-03-27 13:30:00,35.08,35.15,35.06,35.14,425100.0,28.098,28.1541,28.082,28.1461,425100.0
2015-03-27 13:40:00,35.14,35.14,35.09,35.12,170500.0,28.1461,28.1461,28.1061,28.1301,170500.0
2015-03-27 13:50:00,35.12,35.14,35.09,35.13,113300.0,28.1301,28.1461,28.1061,28.1381,113300.0
2015-03-27 14:00:00,35.13,35.18,35.11,35.18,124100.0,28.1381,28.1781,28.1221,28.1781,124100.0
2015-03-27 14:10:00,35.18,35.2,35.16,35.19,467200.0,28.1781,28.1942,28.1621,28.1861,467200.0
2015-03-27 14:20:00,35.18,35.21,35.17,35.19,488800.0,28.1781,28.2022,28.1701,28.1861,488800.0
2015-03-27 14:30:00,35.18,35.28,35.17,35.24,261700.0,28.1781,28.2582,28.1701,28.2262,261700.0
2015-03-27 14:40:00,35.23,35.25,35.22,35.24,151200.0,28.2182,28.2342,28.2102,28.2262,151200.0
2015-03-27 14:50:00,35.24,35.3,35.24,35.3,165100.0,28.2262,28.2743,28.2262,28.2743,165100.0
2015-03-27 15:00:00,35.3,35.42,35.29,35.41,458000.0,28.2743,28.3704,28.2662,28.3624,458000.0
2015-03-27 15:10:00,35.41,35.44,35.39,35.41,407000.0,28.3624,28.3864,28.3463,28.3624,407000.0
2015-03-27 15:20:00,35.41,35.53,35.39,35.51,510700.0,28.3624,28.4585,28.3463,28.4425,510700.0
2015-03-27 15:30:00,35.52,35.69,35.5,35.69,825800.0,28.4505,28.5866,28.4344,28.5866,825800.0
2015-03-27 15:40:00,35.68,35.69,35.65,35.68,756400.0,28.5786,28.5866,28.5546,28.5786,756400.0
2015-03-27 15:50:00,35.67,35.68,35.54,35.56,1363100.0,28.5706,28.5786,28.4665,28.4825,1363100.0
2015-03-30 09:30:00,35.85,36.21,35.71,36.12,1607400.0,28.7148,29.0031,28.6027,28.9311,1607400.0
2015-03-30 09:40:00,36.11,36.13,35.94,36.04,599300.0,28.923,28.9391,28.7869,28.867,599300.0
2015-03-30 09:50:00,36.04,36.15,36.04,36.15,275100.0,28.867,28.9551,28.867,28.9551,275100.0
2015-03-30 10:00:00,36.15,36.22,36.13,36.2,350700.0,28.9551,29.0111,28.9391,28.9951,350700.0
2015-03-30 10:10:00,36.2,36.28,36.16,36.25,335200.0,28.9951,29.0592,28.9631,29.0352,335200.0
2015-03-30 10:20:00,36.25,36.25,36.15,36.23,299000.0,29.0352,29.0352,28.9551,29.0192,299000.0
2015-03-30 10:30:00,36.23,36.3,36.2,36.22,335300.0,29.0192,29.0752,28.9951,29.0111,335300.0
2015-03-30 10:40:00,36.22,36.38,36.22,36.36,322800.0,29.0111,29.1393,29.0111,29.1233,322800.0
2015-03-30 10:50:00,36.36,36.47,36.33,36.45,418900.0,29.1233,29.2114,29.0993,29.1954,418900.0
2015-03-30 11:00:00,36.44,36.45,36.36,36.39,673800.0,29.1874,29.1954,29.1233,29.1473,673800.0
2015-03-30 11:10:00,36.39,36.42,36.36,36.38,366600.0,29.1473,29.1713,29.1233,29.1393,366600.0
2015-03-30 11:20:00,36.39,36.39,36.36,36.37,224700.0,29.1473,29.1473,29.1233,29.1313,224700.0
2015-03-30 11:30:00,36.37,36.38,36.36,36.38,211700.0,29.1313,29.1393,29.1233,29.1393,211700.0
2015-03-30 11:40:00,36.37,36.38,36.36,36.36,110300.0,29.1313,29.1393,29.1233,29.1233,110300.0
2015-03-30 11:50:00,36.37,36.37,36.27,36.28,163100.0,29.1313,29.1313,29.0512,29.0592,163100.0
2015-03-30 12:00:00,36.28,36.34,36.28,36.32,130400.0,29.0592,29.1073,29.0592,29.0912,130400.0
2015-03-30 12:10:00,36.31,36.36,36.3,36.34,324700.0,29.0832,29.1233,29.0752,29.1073,324700.0
2015-03-30 12:20:00,36.35,36.37,36.34,36.37,250100.0,29.1153,29.1313,29.1073,29.1313,250100.0
2015-03-30 12:30:00,36.36,36.42,36.36,36.41,139400.0,29.1233,29.1713,29.1233,29.1633,139400.0
2015-03-30 12:40:00,36.42,36.49,36.41,36.48,136400.0,29.1713,29.2274,29.1633,29.2194,136400.0
2015-03-30 12:50:00,36.48,36.49,36.43,36.44,156900.0,29.2194,29.2274,29.1794,29.1874,156900.0
2015-03-30 13:00:00,36.44,36.46,36.43,36.44,67700.0,29.1874,29.2034,29.1794,29.1874,67700.0
2015-03-30 13:10:00,36.44,36.49,36.43,36.48,138300.0,29.1874,29.2274,29.1794,29.2194,138300.0
2015-03-30 13:20:00,36.48,36.49,36.44,36.49,194100.0,29.2194,29.2274,29.1874,29.2274,194100.0
2015-03-30 13:30:00,36.48,36.49,36.46,36.47,184600.0,29.2194,29.2274,29.2034,29.2114,184600.0
2015-03-30 13:40:00,36.47,36.48,36.43,36.43,137700.0,29.2114,29.2194,29.1794,29.1794,137700.0
2015-03-30 13:50:00,36.43,36.47,36.43,36.44,161800.0,29.1794,29.2114,29.1794,29.1874,161800.0
2015-03-30 14:00:00,36.44,36.5,36.43,36.48,180200.0,29.1874,29.2354,29.1794,29.2194,180200.0
2015-03-30 14:10:00,36.48,36.54,36.47,36.54,334300.0,29.2194,29.2675,29.2114,29.2675,334300.0
2015-03-30 14:20:00,36.54,36.54,36.5,36.52,189300.0,29.2675,29.2675,29.2354,29.2514,189300.0
2015-03-30 14:30:00,36.52,36.52,36.5,36.5,173500.0,29.2514,29.2514,29.2354,29.2354,173500.0
2015-03-30 14:40:00,36.51,36.53,36.46,36.52,282100.0,29.2434,29.2594,29.2034,29.2514,282100.0
2015-03-30 14:50:00,36.52,36.54,36.49,36.53,155400.0,29.2514,29.2675,29.2274,29.2594,155400.0
2015-03-30 15:00:00,36.53,36.55,36.51,36.52,226100.0,29.2594,29.2755,29.2434,29.2514,226100.0
2015-03-30 15:10:00,36.53,36.55,36.5,36.55,155500.0,29.2594,29.2755,29.2354,29.2755,155500.0
2015-03-30 15:20:00,36.55,36.55,36.46,36.48,613800.0,29.2755,29.2755,29.2034,29.2194,613800.0
2015-03-30 15:30:00,36.48,36.51,36.45,36.49,483500.0,29.2194,29.2434,29.1954,29.2274,483500.0
2015-03-30 15:40:00,36.49,36.5,36.47,36.5,485000.0,29.2274,29.2354,29.2114,29.2354,485000.0
2015-03-30 15:50:00,36.5,36.51,36.44,36.48,1211100.0,29.2354,29.2434,29.1874,29.2194,1211100.0
2015-03-31 09:30:00,36.4,36.4,36.2,36.3,208700.0,29.1553,29.1553,28.9951,29.0752,208700.0
2015-03-31 09:40:00,36.3,36.34,36.15,36.2,152400.0,29.0752,29.1073,28.9551,28.9951,152400.0
2015-03-31 09:50:00,36.2,36.33,36.17,36.3,155800.0,28.9951,29.0993,28.9711,29.0752,155800.0
2015-03-31 10:00:00,36.3,36.4,36.29,36.37,225900.0,29.0752,29.1553,29.0672,29.1313,225900.0
2015-03-31 10:10:00,36.38,36.42,36.36,36.4,183700.0,29.1393,29.1713,29.1233,29.1553,183700.0
2015-03-31 10:20:00,36.4,36.45,36.35,36.39,138000.0,29.1553,29.1954,29.1153,29.1473,138000.0
2015-03-31 10:30:00,36.39,36.41,36.35,36.38,128000.0,29.1473,29.1633,29.1153,29.1393,128000.0
2015-03-31 10:40:00,36.39,36.42,36.35,36.41,106100.0,29.1473,29.1713,29.1153,29.1633,106100.0
2015-03-31 10:50:00,36.4,36.41,36.35,36.35,641700.0,29.1553,29.1633,29.1153,29.1153,641700.0
2015-03-31 11:00:00,36.35,36.46,36.35,36.44,159900.0,29.1153,29.2034,29.1153,29.1874,159900.0
2015-03-31 11:10:00,36.44,36.49,36.42,36.47,419300.0,29.1874,29.2274,29.1713,29.2114,419300.0
2015-03-31 11:20:00,36.48,36.49,36.42,36.42,171500.0,29.2194,29.2274,29.1713,29.1713,171500.0
2015-03-31 11:30:00,36.42,36.43,36.37,36.39,173400.0,29.1713,29.1794,29.1313,29.1473,173400.0
2015-03-31 11:40:00,36.39,36.42,36.36,36.38,150400.0,29.1473,29.1713,29.1233,29.1393,150400.0
2015-03-31 11:50:00,36.38,36.38,36.28,36.29,149900.0,29.1393,29.1393,29.0592,29.0672,149900.0
2015-03-31 12:00:00,36.28,36.33,36.27,36.29,125600.0,29.0592,29.0993,29.0512,29.0672,125600.0
2015-03-31 12:10:00,36.29,36.31,36.27,36.28,116900.0,29.0672,29.0832,29.0512,29.0592,116900.0
2015-03-31 12:20:00,36.28,36.31,36.26,36.27,135000.0,29.0592,29.0832,29.0432,29.0512,135000.0
2015-03-31 12:30:00,36.26,36.31,36.25,36.3,120700.0,29.0432,29.0832,29.0352,29.0752,120700.0
2015-03-31 12:40:00,36.3,36.32,36.29,36.3,129600.0,29.0752,29.0912,29.0672,29.0752,129600.0
2015-03-31 12:50:00,36.3,36.31,36.27,36.3,129100.0,29.0752,29.0832,29.0512,29.0752,129100.0
2015-03-31 13:00:00,36.31,36.32,36.29,36.3,80800.0,29.0832,29.0912,29.0672,29.0752,80800.0
2015-03-31 13:10:00,36.31,36.33,36.3,36.32,87900.0,29.0832,29.0993,29.0752,29.0912,87900.0
2015-03-31 13:20:00,36.32,36.32,36.27,36.28,98900.0,29.0912,29.0912,29.0512,29.0592,98900.0
2015-03-31 13:30:00,36.28,36.31,36.25,36.29,106200.0,29.0592,29.0832,29.0352,29.0672,106200.0
2015-03-31 13:40:00,36.28,36.32,36.24,36.25,120700.0,29.0592,29.0912,29.0272,29.0352,120700.0
2015-03-31 13:50:00,36.26,36.27,36.23,36.25,121200.0,29.0432,29.0512,29.0192,29.0352,121200.0
2015-03-31 14:00:00,36.25,36.26,36.19,36.2,124700.0,29.0352,29.0432,28.9871,28.9951,124700.0
2015-03-31 14:10:00,36.21,36.23,36.2,36.2,102600.0,29.0031,29.0192,28.9951,28.9951,102600.0
2015-03-31 14:20:00,36.2,36.21,36.17,36.17,131700.0,28.9951,29.0031,28.9711,28.9711,131700.0
2015-03-31 14:30:00,36.17,36.18,36.14,36.16,169200.0,28.9711,28.9791,28.9471,28.9631,169200.0
2015-03-31 14:40:00,36.15,36.17,36.11,36.17,193600.0,28.9551,28.9711,28.923,28.9711,193600.0
2015-03-31 14:50:00,36.17,36.18,36.14,36.18,120000.0,28.9711,28.9791,28.9471,28.9791,120000.0
2015-03-31 15:00:00,36.18,36.18,36.12,36.15,204400.0,28.9791,28.9791,28.9311,28.9551,204400.0
2015-03-31 15:10:00,36.15,36.15,36.05,36.06,315600.0,28.9551,28.9551,28.875,28.883,315600.0
2015-03-31 15:20:00,36.07,36.1,36.06,36.08,249100.0,28.891,28.915,28.883,28.899,249100.0
2015-03-31 15:30:00,36.08,36.09,36.03,36.06,258600.0,28.899,28.907,28.859,28.883,258600.0
2015-03-31 15:40:00,36.06,36.13,36.06,36.11,509600.0,28.883,28.9391,28.883,28.923,509600.0
2015-03-31 15:50:00,36.11,36.16,36.08,36.08,894800.0,28.923,28.9631,28.899,28.899,894800.0
2015-04-01 09:30:00,36.15,36.22,36.0,36.01,732100.0,28.9551,29.0111,28.8349,28.8429,732100.0
2015-04-01 09:40:00,36.01,36.12,36.0,36.04,283700.0,28.8429,28.9311,28.8349,28.867,283700.0
2015-04-01 09:50:00,36.04,36.15,36.02,36.11,216800.0,28.867,28.9551,28.851,28.923,216800.0
2015-04-01 10:00:00,36.11,36.11,35.95,36.04,226500.0,28.923,28.923,28.7949,28.867,226500.0
2015-04-01 10:10:00,36.04,36.12,36.02,36.1,242800.0,28.867,28.9311,28.851,28.915,242800.0
2015-04-01 10:20:00,36.1,36.16,36.09,36.09,134200.0,28.915,28.9631,28.907,28.907,134200.0
2015-04-01 10:30:00,36.1,36.14,36.05,36.05,126000.0,28.915,28.9471,28.875,28.875,126000.0
2015-04-01 10:40:00,36.05,36.06,36.01,36.05,255900.0,28.875,28.883,28.8429,28.875,255900.0
2015-04-01 10:50:00,36.05,36.07,36.0,36.0,210200.0,28.875,28.891,28.8349,28.8349,210200.0
2015-04-01 11:00:00,36.01,36.03,35.95,36.0,125200.0,28.8429,28.859,28.7949,28.8349,125200.0
2015-04-01 11:10:00,36.01,36.05,35.98,36.03,799000.0,28.8429,28.875,28.8189,28.859,799000.0
2015-04-01 11:20:00,36.04,36.05,35.93,35.94,151000.0,28.867,28.875,28.7789,28.7869,151000.0
2015-04-01 11:30:00,35.93,36.01,35.93,36.0,193800.0,28.7789,28.8429,28.7789,28.8349,193800.0
2015-04-01 11:40:00,36.0,36.04,35.99,36.01,52900.0,28.8349,28.867,28.8269,28.8429,52900.0
2015-04-01 11:50:00,36.01,36.03,35.98,36.01,198000.0,28.8429,28.859,28.8189,28.8429,198000.0
2015-04-01 12:00:00,36.01,36.02,35.98,36.02,129300.0,28.8429,28.851,28.8189,28.851,129300.0
2015-04-01 12:10:00,36.03,36.03,35.98,36.0,128800.0,28.859,28.859,28.8189,28.8349,128800.0
2015-04-01 12:20:00,36.0,36.03,35.98,36.01,847900.0,28.8349,28.859,28.8189,28.8429,847900.0
2015-04-01 12:30:00,36.02,36.05,35.98,36.04,233200.0,28.851,28.875,28.8189,28.867,233200.0
2015-04-01 12:40:00,36.05,36.06,36.0,36.02,104300.0,28.875,28.883,28.8349,28.851,104300.0
2015-04-01 12:50:00,36.02,36.04,36.01,36.03,96500.0,28.851,28.867,28.8429,28.859,96500.0
2015-04-01 13:00:00,36.02,36.02,35.99,36.02,151500.0,28.851,28.851,28.8269,28.851,151500.0
2015-04-01 13:10:00,36.03,36.08,36.03,36.05,42900.0,28.859,28.899,28.859,28.875,42900.0
2015-04-01 13:20:00,36.05,36.07,36.02,36.04,63300.0,28.875,28.891,28.851,28.867,63300.0
2015-04-01 13:30:00,36.05,36.08,36.02,36.06,94000.0,28.875,28.899,28.851,28.883,94000.0
2015-04-01 13:40:00,36.05,36.11,36.04,36.08,121100.0,28.875,28.923,28.867,28.899,121100.0
2015-04-01 13:50:00,36.08,36.11,36.06,36.08,91900.0,28.899,28.923,28.883,28.899,91900.0
2015-04-01 14:00:00,36.09,36.1,36.05,36.1,85200.0,28.907,28.915,28.875,28.915,85200.0
2015-04-01 14:10:00,36.09,36.12,36.03,36.05,107700.0,28.907,28.9311,28.859,28.875,107700.0
2015-04-01 14:20:00,36.05,36.1,36.04,36.04,354800.0,28.875,28.915,28.867,28.867,354800.0
2015-04-01 14:30:00,36.04,36.05,36.01,36.02,69000.0,28.867,28.875,28.8429,28.851,69000.0
2015-04-01 14:40:00,36.02,36.07,36.01,36.05,238100.0,28.851,28.891,28.8429,28.875,238100.0
2015-04-01 14:50:00,36.06,36.07,36.02,36.07,654600.0,28.883,28.891,28.851,28.891,654600.0
2015-04-01 15:00:00,36.07,36.08,36.0,36.0,338800.0,28.891,28.899,28.8349,28.8349,338800.0
2015-04-01 15:10:00,36.0,36.04,36.0,36.03,102800.0,28.8349,28.867,28.8349,28.859,102800.0
2015-04-01 15:20:00,36.02,36.11,36.02,36.09,351100.0,28.851,28.923,28.851,28.907,351100.0
2015-04-01 15:30:00,36.09,36.18,36.08,36.16,208700.0,28.907,28.9791,28.899,28.9631,208700.0
2015-04-01 15:40:00,36.16,36.18,36.12,36.15,293800.0,28.9631,28.9791,28.9311,28.9551,293800.0
2015-04-01 15:50:00,36.15,36.31,36.14,36.29,1109200.0,28.9551,29.0832,28.9471,29.0672,1109200.0
2015-04-02 09:30:00,36.3,36.54,36.1,36.5,399000.0,29.0752,29.2675,28.915,29.2354,399000.0
2015-04-02 09:40:00,36.51,36.59,36.48,36.57,1303400.0,29.2434,29.3075,29.2194,29.2915,1303400.0
2015-04-02 09:50:00,36.58,36.67,36.53,36.55,533700.0,29.2995,29.3716,29.2594,29.2755,533700.0
2015-04-02 10:00:00,36.56,36.62,36.56,36.61,195700.0,29.2835,29.3315,29.2835,29.3235,195700.0
2015-04-02 10:10:00,36.61,36.62,36.57,36.61,234800.0,29.3235,29.3315,29.2915,29.3235,234800.0
2015-04-02 10:20:00,36.61,36.62,36.57,36.59,237600.0,29.3235,29.3315,29.2915,29.3075,237600.0
2015-04-02 10:30:00,36.6,36.61,36.56,36.57,141500.0,29.3155,29.3235,29.2835,29.2915,141500.0
2015-04-02 10:40:00,36.57,36.58,36.5,36.51,134400.0,29.2915,29.2995,29.2354,29.2434,134400.0
2015-04-02 10:50:00,36.51,36.55,36.49,36.52,153100.0,29.2434,29.2755,29.2274,29.2514,153100.0
2015-04-02 11:00:00,36.52,36.56,36.51,36.52,157100.0,29.2514,29.2835,29.2434,29.2514,157100.0
2015-04-02 11:10:00,36.52,36.56,36.51,36.52,154200.0,29.2514,29.2835,29.2434,29.2514,154200.0
2015-04-02 11:20:00,36.52,36.56,36.52,36.53,88800.0,29.2514,29.2835,29.2514,29.2594,88800.0
2015-04-02 11:30:00,36.54,36.56,36.52,36.52,141600.0,29.2675,29.2835,29.2514,29.2514,141600.0
2015-04-02 11:40:00,36.53,36.53,36.45,36.47,50300.0,29.2594,29.2594,29.1954,29.2114,50300.0
2015-04-02 11:50:00,36.47,36.48,36.42,36.47,114600.0,29.2114,29.2194,29.1713,29.2114,114600.0
2015-04-02 12:00:00,36.46,36.47,36.41,36.45,167500.0,29.2034,29.2114,29.1633,29.1954,167500.0
2015-04-02 12:10:00,36.44,36.49,36.43,36.47,97600.0,29.1874,29.2274,29.1794,29.2114,97600.0
2015-04-02 12:20:00,36.47,36.48,36.44,36.46,117600.0,29.2114,29.2194,29.1874,29.2034,117600.0
2015-04-02 12:30:00,36.46,36.51,36.45,36.5,61000.0,29.2034,29.2434,29.1954,29.2354,61000.0
2015-04-02 12:40:00,36.5,36.51,36.47,36.51,701500.0,29.2354,29.2434,29.2114,29.2434,701500.0
2015-04-02 12:50:00,36.52,36.55,36.48,36.5,179600.0,29.2514,29.2755,29.2194,29.2354,179600.0
2015-04-02 13:00:00,36.5,36.5,36.42,36.47,125800.0,29.2354,29.2354,29.1713,29.2114,125800.0
2015-04-02 13:10:00,36.47,36.57,36.46,36.55,739400.0,29.2114,29.2915,29.2034,29.2755,739400.0
2015-04-02 13:20:00,36.55,36.56,36.49,36.5,88100.0,29.2755,29.2835,29.2274,29.2354,88100.0
2015-04-02 13:30:00,36.51,36.52,36.49,36.51,58600.0,29.2434,29.2514,29.2274,29.2434,58600.0
2015-04-02 13:40:00,36.51,36.55,36.48,36.54,116700.0,29.2434,29.2755,29.2194,29.2675,116700.0
2015-04-02 13:50:00,36.53,36.55,36.49,36.52,61600.0,29.2594,29.2755,29.2274,29.2514,61600.0
2015-04-02 14:00:00,36.52,36.56,36.5,36.55,87100.0,29.2514,29.2835,29.2354,29.2755,87100.0
2015-04-02 14:10:00,36.55,36.6,36.54,36.6,54200.0,29.2755,29.3155,29.2675,29.3155,54200.0
2015-04-02 14:20:00,36.59,36.61,36.57,36.6,122300.0,29.3075,29.3235,29.2915,29.3155,122300.0
2015-04-02 14:30:00,36.61,36.62,36.59,36.6,143200.0,29.3235,29.3315,29.3075,29.3155,143200.0
2015-04-02 14:40:00,36.61,36.62,36.56,36.58,185400.0,29.3235,29.3315,29.2835,29.2995,185400.0
2015-04-02 14:50:00,36.59,36.6,36.57,36.58,134200.0,29.3075,29.3155,29.2915,29.2995,134200.0
2015-04-02 15:00:00,36.58,36.61,36.58,36.61,132200.0,29.2995,29.3235,29.2995,29.3235,132200.0
2015-04-02 15:10:00,36.6,36.61,36.56,36.57,139300.0,29.3155,29.3235,29.2835,29.2915,139300.0
2015-04-02 15:20:00,36.57,36.59,36.55,36.59,90700.0,29.2915,29.3075,29.2755,29.3075,90700.0
2015-04-02 15:30:00,36.59,36.63,36.59,36.61,241900.0,29.3075,29.3395,29.3075,29.3235,241900.0
2015-04-02 15:40:00,36.61,36.67,36.6,36.66,335700.0,29.3235,29.3716,29.3155,29.3636,335700.0
2015-04-02 15:50:00,36.66,36.67,36.57,36.61,702100.0,29.3636,29.3716,29.2915,29.3235,702100.0
2015-04-06 09:30:00,36.38,36.75,36.36,36.74,249500.0,29.1393,29.4357,29.1233,29.4277,249500.0
2015-04-06 09:40:00,36.75,36.93,36.72,36.92,154000.0,29.4357,29.5798,29.4116,29.5718,154000.0
2015-04-06 09:50:00,36.92,36.97,36.89,36.94,171900.0,29.5718,29.6119,29.5478,29.5878,171900.0
2015-04-06 10:00:00,36.95,37.0,36.92,36.97,221600.0,29.5959,29.6359,29.5718,29.6119,221600.0
2015-04-06 10:10:00,36.97,36.98,36.9,36.95,189900.0,29.6119,29.6199,29.5558,29.5959,189900.0
2015-04-06 10:20:00,36.95,37.06,36.95,37.03,139500.0,29.5959,29.684,29.5959,29.6599,139500.0
2015-04-06 10:30:00,37.03,37.06,37.02,37.04,234500.0,29.6599,29.684,29.6519,29.6679,234500.0
2015-04-06 10:40:00,37.04,37.08,37.04,37.06,111600.0,29.6679,29.7,29.6679,29.684,111600.0
2015-04-06 10:50:00,37.07,37.09,37.03,37.05,158100.0,29.692,29.708,29.6599,29.676,158100.0
2015-04-06 11:00:00,37.06,37.12,37.06,37.11,80800.0,29.684,29.732,29.684,29.724,80800.0
2015-04-06 11:10:00,37.1,37.11,37.06,37.08,77100.0,29.716,29.724,29.684,29.7,77100.0
2015-04-06 11:20:00,37.08,37.11,37.06,37.08,150200.0,29.7,29.724,29.684,29.7,150200.0
2015-04-06 11:30:00,37.09,37.09,37.04,37.08,145200.0,29.708,29.708,29.6679,29.7,145200.0
2015-04-06 11:40:00,37.08,37.11,37.05,37.05,156900.0,29.7,29.724,29.676,29.676,156900.0
2015-04-06 11:50:00,37.06,37.11,37.04,37.1,50600.0,29.684,29.724,29.6679,29.716,50600.0
2015-04-06 12:00:00,37.1,37.11,37.06,37.07,78900.0,29.716,29.724,29.684,29.692,78900.0
2015-04-06 12:10:00,37.07,37.11,37.06,37.09,94700.0,29.692,29.724,29.684,29.708,94700.0
2015-04-06 12:20:00,37.1,37.13,37.09,37.09,97500.0,29.716,29.74,29.708,29.708,97500.0
2015-04-06 12:30:00,37.09,37.11,37.08,37.08,47100.0,29.708,29.724,29.7,29.7,47100.0
2015-04-06 12:40:00,37.09,37.1,37.05,37.08,148000.0,29.708,29.716,29.676,29.7,148000.0
2015-04-06 12:50:00,37.08,37.09,37.06,37.07,61100.0,29.7,29.708,29.684,29.692,61100.0
2015-04-06 13:00:00,37.08,37.09,37.05,37.07,36000.0,29.7,29.708,29.676,29.692,36000.0
2015-04-06 13:10:00,37.07,37.09,37.05,37.09,157400.0,29.692,29.708,29.676,29.708,157400.0
2015-04-06 13:20:00,37.09,37.12,37.08,37.11,91400.0,29.708,29.732,29.7,29.724,91400.0
2015-04-06 13:30:00,37.11,37.12,37.07,37.08,96700.0,29.724,29.732,29.692,29.7,96700.0
2015-04-06 13:40:00,37.07,37.1,37.07,37.08,97600.0,29.692,29.716,29.692,29.7,97600.0
2015-04-06 13:50:00,37.08,37.11,37.06,37.09,138500.0,29.7,29.724,29.684,29.708,138500.0
2015-04-06 14:00:00,37.09,37.11,37.05,37.05,96200.0,29.708,29.724,29.676,29.676,96200.0
2015-04-06 14:10:00,37.05,37.08,37.04,37.06,105300.0,29.676,29.7,29.6679,29.684,105300.0
2015-04-06 14:20:00,37.06,37.07,37.05,37.07,94600.0,29.684,29.692,29.676,29.692,94600.0
2015-04-06 14:30:00,37.07,37.09,37.06,37.07,103300.0,29.692,29.708,29.684,29.692,103300.0
2015-04-06 14:40:00,37.07,37.09,37.06,37.07,134800.0,29.692,29.708,29.684,29.692,134800.0
2015-04-06 14:50:00,37.07,37.07,37.04,37.05,142800.0,29.692,29.692,29.6679,29.676,142800.0
2015-04-06 15:00:00,37.05,37.06,36.98,36.98,188600.0,29.676,29.684,29.6199,29.6199,188600.0
2015-04-06 15:10:00,36.99,37.0,36.96,36.98,119700.0,29.6279,29.6359,29.6039,29.6199,119700.0
2015-04-06 15:20:00,36.97,36.98,36.95,36.95,143700.0,29.6119,29.6199,29.5959,29.5959,143700.0
2015-04-06 15:30:00,36.96,36.97,36.95,36.95,183400.0,29.6039,29.6119,29.5959,29.5959,183400.0
2015-04-06 15:40:00,36.95,36.97,36.92,36.95,250700.0,29.5959,29.6119,29.5718,29.5959,250700.0
2015-04-06 15:50:00,36.95,37.0,36.95,36.98,657200.0,29.5959,29.6359,29.5959,29.6199,657200.0
2015-04-07 09:30:00,36.88,37.03,36.82,36.91,371200.0,29.5398,29.6599,29.4917,29.5638,371200.0
2015-04-07 09:40:00,36.91,37.12,36.9,37.11,595900.0,29.5638,29.732,29.5558,29.724,595900.0
2015-04-07 09:50:00,37.11,37.15,36.98,36.98,106600.0,29.724,29.7561,29.6199,29.6199,106600.0
2015-04-07 10:00:00,36.99,37.03,36.88,36.97,152200.0,29.6279,29.6599,29.5398,29.6119,152200.0
2015-04-07 10:10:00,36.97,37.03,36.94,37.0,249300.0,29.6119,29.6599,29.5878,29.6359,249300.0
2015-04-07 10:20:00,36.99,37.04,36.96,37.01,91900.0,29.6279,29.6679,29.6039,29.6439,91900.0
2015-04-07 10:30:00,37.01,37.05,37.0,37.01,104000.0,29.6439,29.676,29.6359,29.6439,104000.0
2015-04-07 10:40:00,37.02,37.09,36.99,37.05,105000.0,29.6519,29.708,29.6279,29.676,105000.0
2015-04-07 10:50:00,37.05,37.09,37.03,37.04,79000.0,29.676,29.708,29.6599,29.6679,79000.0
2015-04-07 11:00:00,37.04,37.06,37.02,37.05,87300.0,29.6679,29.684,29.6519,29.676,87300.0
2015-04-07 11:10:00,37.06,37.1,37.02,37.05,138100.0,29.684,29.716,29.6519,29.676,138100.0
2015-04-07 11:20:00,37.04,37.08,37.02,37.07,199500.0,29.6679,29.7,29.6519,29.692,199500.0
2015-04-07 11:30:00,37.07,37.09,37.03,37.03,116000.0,29.692,29.708,29.6599,29.6599,116000.0
2015-04-07 11:40:00,37.04,37.04,36.99,37.01,65500.0,29.6679,29.6679,29.6279,29.6439,65500.0
2015-04-07 11:50:00,37.01,37.03,36.99,37.01,106800.0,29.6439,29.6599,29.6279,29.6439,106800.0
2015-04-07 12:00:00,37.01,37.03,37.0,37.02,143100.0,29.6439,29.6599,29.6359,29.6519,143100.0
2015-04-07 12:10:00,37.02,37.04,37.0,37.01,81000.0,29.6519,29.6679,29.6359,29.6439,81000.0
2015-04-07 12:20:00,37.01,37.05,36.99,37.04,83500.0,29.6439,29.676,29.6279,29.6679,83500.0
2015-04-07 12:30:00,37.03,37.06,37.01,37.04,51800.0,29.6599,29.684,29.6439,29.6679,51800.0
2015-04-07 12:40:00,37.04,37.05,36.99,37.01,95500.0,29.6679,29.676,29.6279,29.6439,95500.0
2015-04-07 12:50:00,37.01,37.03,37.0,37.02,62600.0,29.6439,29.6599,29.6359,29.6519,62600.0
2015-04-07 13:00:00,37.01,37.06,37.01,37.05,99500.0,29.6439,29.684,29.6439,29.676,99500.0
2015-04-07 13:10:00,37.05,37.05,37.02,37.05,69200.0,29.676,29.676,29.6519,29.676,69200.0
2015-04-07 13:20:00,37.05,37.07,37.03,37.06,42400.0,29.676,29.692,29.6599,29.684,42400.0
2015-04-07 13:30:00,37.06,37.07,37.04,37.05,78300.0,29.684,29.692,29.6679,29.676,78300.0
2015-04-07 13:40:00,37.05,37.07,37.04,37.05,77400.0,29.676,29.692,29.6679,29.676,77400.0
2015-04-07 13:50:00,37.05,37.06,37.03,37.05,88400.0,29.676,29.684,29.6599,29.676,88400.0
2015-04-07 14:00:00,37.05,37.09,37.05,37.08,59300.0,29.676,29.708,29.676,29.7,59300.0
2015-04-07 14:10:00,37.08,37.11,37.07,37.1,85800.0,29.7,29.724,29.692,29.716,85800.0
2015-04-07 14:20:00,37.1,37.12,37.09,37.1,117600.0,29.716,29.732,29.708,29.716,117600.0
2015-04-07 14:30:00,37.11,37.13,37.09,37.1,81200.0,29.724,29.74,29.708,29.716,81200.0
2015-04-07 14:40:00,37.11,37.12,37.05,37.05,63700.0,29.724,29.732,29.676,29.676,63700.0
2015-04-07 14:50:00,37.05,37.08,37.04,37.08,107100.0,29.676,29.7,29.6679,29.7,107100.0
2015-04-07 15:00:00,37.08,37.08,37.06,37.07,87900.0,29.7,29.7,29.684,29.692,87900.0
2015-04-07 15:10:00,37.06,37.07,37.04,37.04,117400.0,29.684,29.692,29.6679,29.6679,117400.0
2015-04-07 15:20:00,37.05,37.05,37.02,37.03,213400.0,29.676,29.676,29.6519,29.6599,213400.0
2015-04-07 15:30:00,37.03,37.06,37.01,37.01,236100.0,29.6599,29.684,29.6439,29.6439,236100.0
2015-04-07 15:40:00,37.01,37.02,36.97,37.01,251400.0,29.6439,29.6519,29.6119,29.6439,251400.0
2015-04-07 15:50:00,37.01,37.02,36.97,36.99,665400.0,29.6439,29.6519,29.6119,29.6279,665400.0
2015-04-08 09:30:00,37.05,37.14,36.95,37.14,306000.0,29.676,29.748,29.5959,29.748,306000.0
2015-04-08 09:40:00,37.15,37.29,37.14,37.29,184000.0,29.7561,29.8682,29.748,29.8682,184000.0
2015-04-08 09:50:00,37.28,37.29,37.22,37.24,164800.0,29.8602,29.8682,29.8121,29.8281,164800.0
2015-04-08 10:00:00,37.25,37.29,37.21,37.26,534400.0,29.8361,29.8682,29.8041,29.8442,534400.0
2015-04-08 10:10:00,37.26,37.28,37.25,37.25,137400.0,29.8442,29.8602,29.8361,29.8361,137400.0
2015-04-08 10:20:00,37.25,37.34,37.24,37.34,198500.0,29.8361,29.9082,29.8281,29.9082,198500.0
2015-04-08 10:30:00,37.33,37.36,37.26,37.28,325000.0,29.9002,29.9243,29.8442,29.8602,325000.0
2015-04-08 10:40:00,37.28,37.28,37.16,37.24,501300.0,29.8602,29.8602,29.7641,29.8281,501300.0
2015-04-08 10:50:00,37.24,37.27,37.23,37.24,764700.0,29.8281,29.8522,29.8201,29.8281,764700.0
2015-04-08 11:00:00,37.24,37.26,37.21,37.25,281100.0,29.8281,29.8442,29.8041,29.8361,281100.0
2015-04-08 11:10:00,37.25,37.32,37.24,37.3,206800.0,29.8361,29.8922,29.8281,29.8762,206800.0
2015-04-08 11:20:00,37.31,37.32,37.26,37.3,155900.0,29.8842,29.8922,29.8442,29.8762,155900.0
2015-04-08 11:30:00,37.3,37.33,37.29,37.3,202400.0,29.8762,29.9002,29.8682,29.8762,202400.0
2015-04-08 11:40:00,37.3,37.37,37.29,37.37,108400.0,29.8762,29.9323,29.8682,29.9323,108400.0
2015-04-08 11:50:00,37.37,37.37,37.34,37.37,94600.0,29.9323,29.9323,29.9082,29.9323,94600.0
2015-04-08 12:00:00,37.37,37.39,37.35,37.37,188100.0,29.9323,29.9483,29.9162,29.9323,188100.0
2015-04-08 12:10:00,37.37,37.42,37.36,37.42,159300.0,29.9323,29.9723,29.9243,29.9723,159300.0
2015-04-08 12:20:00,37.41,37.43,37.37,37.38,550100.0,29.9643,29.9803,29.9323,29.9403,550100.0
2015-04-08 12:30:00,37.37,37.37,37.28,37.29,153500.0,29.9323,29.9323,29.8602,29.8682,153500.0
2015-04-08 12:40:00,37.29,37.31,37.27,37.3,291700.0,29.8682,29.8842,29.8522,29.8762,291700.0
2015-04-08 12:50:00,37.3,37.3,37.24,37.28,110500.0,29.8762,29.8762,29.8281,29.8602,110500.0
2015-04-08 13:00:00,37.28,37.3,37.27,37.29,171500.0,29.8602,29.8762,29.8522,29.8682,171500.0
2015-04-08 13:10:00,37.29,37.29,37.27,37.28,192400.0,29.8682,29.8682,29.8522,29.8602,192400.0
2015-04-08 13:20:00,37.27,37.29,37.23,37.25,74500.0,29.8522,29.8682,29.8201,29.8361,74500.0
2015-04-08 13:30:00,37.25,37.28,37.24,37.25,85100.0,29.8361,29.8602,29.8281,29.8361,85100.0
2015-04-08 13:40:00,37.25,37.25,37.23,37.25,92800.0,29.8361,29.8361,29.8201,29.8361,92800.0
2015-04-08 13:50:00,37.25,37.29,37.24,37.25,68400.0,29.8361,29.8682,29.8281,29.8361,68400.0
2015-04-08 14:00:00,37.25,37.25,37.18,37.18,355600.0,29.8361,29.8361,29.7801,29.7801,355600.0
2015-04-08 14:10:00,37.18,37.35,37.14,37.34,264500.0,29.7801,29.9162,29.748,29.9082,264500.0
2015-04-08 14:20:00,37.35,37.4,37.33,37.33,235400.0,29.9162,29.9563,29.9002,29.9002,235400.0
2015-04-08 14:30:00,37.34,37.34,37.31,37.33,203900.0,29.9082,29.9082,29.8842,29.9002,203900.0
2015-04-08 14:40:00,37.34,37.34,37.3,37.34,150200.0,29.9082,29.9082,29.8762,29.9082,150200.0
2015-04-08 14:50:00,37.34,37.34,37.28,37.29,325300.0,29.9082,29.9082,29.8602,29.8682,325300.0
2015-04-08 15:00:00,37.29,37.34,37.28,37.34,230700.0,29.8682,29.9082,29.8602,29.9082,230700.0
2015-04-08 15:10:00,37.34,37.37,37.32,37.36,233700.0,29.9082,29.9323,29.8922,29.9243,233700.0
2015-04-08 15:20:00,37.36,37.41,37.34,37.38,231000.0,29.9243,29.9643,29.9082,29.9403,231000.0
2015-04-08 15:30:00,37.38,37.39,37.35,37.37,239500.0,29.9403,29.9483,29.9162,29.9323,239500.0
2015-04-08 15:40:00,37.36,37.39,37.32,37.33,255500.0,29.9243,29.9483,29.8922,29.9002,255500.0
2015-04-08 15:50:00,37.33,37.41,37.32,37.38,613300.0,29.9002,29.9643,29.8922,29.9403,613300.0
2015-04-09 09:30:00,37.27,37.39,37.14,37.33,363600.0,29.8522,29.9483,29.748,29.9002,363600.0
2015-04-09 09:40:00,37.33,37.4,37.29,37.31,473900.0,29.9002,29.9563,29.8682,29.8842,473900.0
2015-04-09 09:50:00,37.31,37.32,37.21,37.26,259700.0,29.8842,29.8922,29.8041,29.8442,259700.0
2015-04-09 10:00:00,37.26,37.33,37.25,37.28,217900.0,29.8442,29.9002,29.8361,29.8602,217900.0
2015-04-09 10:10:00,37.27,37.32,37.24,37.25,216400.0,29.8522,29.8922,29.8281,29.8361,216400.0
2015-04-09 10:20:00,37.25,37.27,37.21,37.24,182400.0,29.8361,29.8522,29.8041,29.8281,182400.0
2015-04-09 10:30:00,37.23,37.25,37.2,37.22,208600.0,29.8201,29.8361,29.7961,29.8121,208600.0
2015-04-09 10:40:00,37.22,37.23,37.15,37.18,105400.0,29.8121,29.8201,29.7561,29.7801,105400.0
2015-04-09 10:50:00,37.18,37.25,37.16,37.24,296000.0,29.7801,29.8361,29.7641,29.8281,296000.0
2015-04-09 11:00:00,37.24,37.24,37.16,37.17,189600.0,29.8281,29.8281,29.7641,29.7721,189600.0
2015-04-09 11:10:00,37.17,37.2,37.16,37.19,312700.0,29.7721,29.7961,29.7641,29.7881,312700.0
2015-04-09 11:20:00,37.18,37.19,37.13,37.18,173000.0,29.7801,29.7881,29.74,29.7801,173000.0
2015-04-09 11:30:00,37.18,37.24,37.17,37.19,100900.0,29.7801,29.8281,29.7721,29.7881,100900.0
2015-04-09 11:40:00,37.2,37.24,37.19,37.23,152500.0,29.7961,29.8281,29.7881,29.8201,152500.0
2015-04-09 11:50:00,37.23,37.25,37.21,37.23,47900.0,29.8201,29.8361,29.8041,29.8201,47900.0
2015-04-09 12:00:00,37.24,37.25,37.2,37.2,90800.0,29.8281,29.8361,29.7961,29.7961,90800.0
2015-04-09 12:10:00,37.2,37.22,37.19,37.22,164300.0,29.7961,29.8121,29.7881,29.8121,164300.0
2015-04-09 12:20:00,37.22,37.33,37.21,37.27,776100.0,29.8121,29.9002,29.8041,29.8522,776100.0
2015-04-09 12:30:00,37.27,37.28,37.24,37.25,47100.0,29.8522,29.8602,29.8281,29.8361,47100.0
2015-04-09 12:40:00,37.25,37.28,37.23,37.25,86300.0,29.8361,29.8602,29.8201,29.8361,86300.0
2015-04-09 12:50:00,37.24,37.28,37.23,37.26,60400.0,29.8281,29.8602,29.8201,29.8442,60400.0
2015-04-09 13:00:00,37.27,37.28,37.23,37.25,58600.0,29.8522,29.8602,29.8201,29.8361,58600.0
2015-04-09 13:10:00,37.25,37.28,37.24,37.26,56700.0,29.8361,29.8602,29.8281,29.8442,56700.0
2015-04-09 13:20:00,37.27,37.29,37.25,37.27,61900.0,29.8522,29.8682,29.8361,29.8522,61900.0
2015-04-09 13:30:00,37.27,37.28,37.25,37.25,131800.0,29.8522,29.8602,29.8361,29.8361,131800.0
2015-04-09 13:40:00,37.25,37.3,37.24,37.29,128900.0,29.8361,29.8762,29.8281,29.8682,128900.0
2015-04-09 13:50:00,37.29,37.3,37.24,37.25,100500.0,29.8682,29.8762,29.8281,29.8361,100500.0
2015-04-09 14:00:00,37.25,37.25,37.21,37.22,58900.0,29.8361,29.8361,29.8041,29.8121,58900.0
2015-04-09 14:10:00,37.22,37.25,37.21,37.24,73300.0,29.8121,29.8361,29.8041,29.8281,73300.0
2015-04-09 14:20:00,37.23,37.24,37.17,37.19,210500.0,29.8201,29.8281,29.7721,29.7881,210500.0
2015-04-09 14:30:00,37.19,37.24,37.18,37.24,106100.0,29.7881,29.8281,29.7801,29.8281,106100.0
2015-04-09 14:40:00,37.24,37.24,37.21,37.21,103300.0,29.8281,29.8281,29.8041,29.8041,103300.0
2015-04-09 14:50:00,37.21,37.24,37.2,37.22,90800.0,29.8041,29.8281,29.7961,29.8121,90800.0
2015-04-09 15:00:00,37.22,37.26,37.22,37.26,114300.0,29.8121,29.8442,29.8121,29.8442,114300.0
2015-04-09 15:10:00,37.26,37.36,37.24,37.31,159500.0,29.8442,29.9243,29.8281,29.8842,159500.0
2015-04-09 15:20:00,37.32,37.38,37.29,37.36,173200.0,29.8922,29.9403,29.8682,29.9243,173200.0
2015-04-09 15:30:00,37.37,37.38,37.3,37.33,197200.0,29.9323,29.9403,29.8762,29.9002,197200.0
2015-04-09 15:40:00,37.34,37.34,37.31,37.32,165100.0,29.9082,29.9082,29.8842,29.8922,165100.0
2015-04-09 15:50:00,37.33,37.43,37.32,37.38,611900.0,29.9002,29.9803,29.8922,29.9403,611900.0
2015-04-10 09:30:00,37.42,37.42,37.17,37.41,354100.0,29.9723,29.9723,29.7721,29.9643,354100.0
2015-04-10 09:40:00,37.4,37.45,37.35,37.43,121900.0,29.9563,29.9963,29.9162,29.9803,121900.0
2015-04-10 09:50:00,37.44,37.44,37.37,37.42,160200.0,29.9883,29.9883,29.9323,29.9723,160200.0
2015-04-10 10:00:00,37.41,37.49,37.4,37.45,150200.0,29.9643,30.0284,29.9563,29.9963,150200.0
2015-04-10 10:10:00,37.45,37.49,37.4,37.48,179100.0,29.9963,30.0284,29.9563,30.0204,179100.0
2015-04-10 10:20:00,37.48,37.56,37.48,37.5,156600.0,30.0204,30.0844,30.0204,30.0364,156600.0
2015-04-10 10:30:00,37.51,37.59,37.51,37.57,80200.0,30.0444,30.1085,30.0444,30.0925,80200.0
2015-04-10 10:40:00,37.58,37.59,37.52,37.56,95400.0,30.1005,30.1085,30.0524,30.0844,95400.0
2015-04-10 10:50:00,37.56,37.58,37.54,37.56,349400.0,30.0844,30.1005,30.0684,30.0844,349400.0
2015-04-10 11:00:00,37.55,37.58,37.52,37.54,740500.0,30.0764,30.1005,30.0524,30.0684,740500.0
2015-04-10 11:10:00,37.54,37.54,37.49,37.51,487300.0,30.0684,30.0684,30.0284,30.0444,487300.0
2015-04-10 11:20:00,37.5,37.58,37.5,37.57,46900.0,30.0364,30.1005,30.0364,30.0925,46900.0
2015-04-10 11:30:00,37.57,37.64,37.56,37.61,166100.0,30.0925,30.1485,30.0844,30.1245,166100.0
2015-04-10 11:40:00,37.61,37.62,37.54,37.54,73200.0,30.1245,30.1325,30.0684,30.0684,73200.0
2015-04-10 11:50:00,37.54,37.56,37.49,37.5,34700.0,30.0684,30.0844,30.0284,30.0364,34700.0
2015-04-10 12:00:00,37.49,37.51,37.45,37.48,50800.0,30.0284,30.0444,29.9963,30.0204,50800.0
2015-04-10 12:10:00,37.48,37.48,37.44,37.45,38200.0,30.0204,30.0204,29.9883,29.9963,38200.0
2015-04-10 12:20:00,37.45,37.46,37.42,37.42,43700.0,29.9963,30.0044,29.9723,29.9723,43700.0
2015-04-10 12:30:00,37.43,37.47,37.41,37.46,72000.0,29.9803,30.0124,29.9643,30.0044,72000.0
2015-04-10 12:40:00,37.45,37.46,37.39,37.4,106400.0,29.9963,30.0044,29.9483,29.9563,106400.0
2015-04-10 12:50:00,37.4,37.41,37.38,37.41,59800.0,29.9563,29.9643,29.9403,29.9643,59800.0
2015-04-10 13:00:00,37.4,37.44,37.4,37.41,72000.0,29.9563,29.9883,29.9563,29.9643,72000.0
2015-04-10 13:10:00,37.41,37.43,37.38,37.38,65900.0,29.9643,29.9803,29.9403,29.9403,65900.0
2015-04-10 13:20:00,37.39,37.39,37.34,37.34,49400.0,29.9483,29.9483,29.9082,29.9082,49400.0
2015-04-10 13:30:00,37.34,37.38,37.34,37.36,33600.0,29.9082,29.9403,29.9082,29.9243,33600.0
2015-04-10 13:40:00,37.37,37.38,37.36,37.38,25500.0,29.9323,29.9403,29.9243,29.9403,25500.0
2015-04-10 13:50:00,37.38,37.38,37.35,37.36,29400.0,29.9403,29.9403,29.9162,29.9243,29400.0
2015-04-10 14:00:00,37.36,37.39,37.35,37.38,69700.0,29.9243,29.9483,29.9162,29.9403,69700.0
2015-04-10 14:10:00,37.38,37.38,37.35,37.35,53400.0,29.9403,29.9403,29.9162,29.9162,53400.0
2015-04-10 14:20:00,37.36,37.36,37.32,37.32,61900.0,29.9243,29.9243,29.8922,29.8922,61900.0
2015-04-10 14:30:00,37.33,37.39,37.33,37.37,179900.0,29.9002,29.9483,29.9002,29.9323,179900.0
2015-04-10 14:40:00,37.37,37.4,37.36,37.39,57600.0,29.9323,29.9563,29.9243,29.9483,57600.0
2015-04-10 14:50:00,37.38,37.43,37.38,37.39,683800.0,29.9403,29.9803,29.9403,29.9483,683800.0
2015-04-10 15:00:00,37.39,37.4,37.32,37.32,207800.0,29.9483,29.9563,29.8922,29.8922,207800.0
2015-04-10 15:10:00,37.33,37.34,37.29,37.3,131300.0,29.9002,29.9082,29.8682,29.8762,131300.0
2015-04-10 15:20:00,37.3,37.37,37.29,37.37,280400.0,29.8762,29.9323,29.8682,29.9323,280400.0
2015-04-10 15:30:00,37.37,37.4,37.36,37.4,84300.0,29.9323,29.9563,29.9243,29.9563,84300.0
2015-04-10 15:40:00,37.4,37.4,37.39,37.39,96800.0,29.9563,29.9563,29.9483,29.9483,96800.0
2015-04-10 15:50:00,37.4,37.4,37.39,37.4,409800.0,29.9563,29.9563,29.9483,29.9563,409800.0
2015-04-13 09:30:00,37.36,37.38,37.22,37.31,283200.0,29.9243,29.9403,29.8121,29.8842,283200.0
2015-04-13 09:40:00,37.31,37.34,37.24,37.3,368200.0,29.8842,29.9082,29.8281,29.8762,368200.0
2015-04-13 09:50:00,37.3,37.38,37.29,37.37,76500.0,29.8762,29.9403,29.8682,29.9323,76500.0
2015-04-13 10:00:00,37.38,37.42,37.33,37.39,191100.0,29.9403,29.9723,29.9002,29.9483,191100.0
2015-04-13 10:10:00,37.38,37.39,37.35,37.37,164300.0,29.9403,29.9483,29.9162,29.9323,164300.0
2015-04-13 10:20:00,37.37,37.4,37.36,37.38,71100.0,29.9323,29.9563,29.9243,29.9403,71100.0
2015-04-13 10:30:00,37.39,37.41,37.37,37.38,80500.0,29.9483,29.9643,29.9323,29.9403,80500.0
2015-04-13 10:40:00,37.38,37.39,37.34,37.38,82800.0,29.9403,29.9483,29.9082,29.9403,82800.0
2015-04-13 10:50:00,37.37,37.39,37.33,37.33,91500.0,29.9323,29.9483,29.9002,29.9002,91500.0
2015-04-13 11:00:00,37.33,37.35,37.32,37.34,80500.0,29.9002,29.9162,29.8922,29.9082,80500.0
2015-04-13 11:10:00,37.34,37.39,37.33,37.38,83900.0,29.9082,29.9483,29.9002,29.9403,83900.0
2015-04-13 11:20:00,37.39,37.4,37.38,37.39,47200.0,29.9483,29.9563,29.9403,29.9483,47200.0
2015-04-13 11:30:00,37.4,37.42,37.39,37.4,117300.0,29.9563,29.9723,29.9483,29.9563,117300.0
2015-04-13 11:40:00,37.4,37.41,37.36,37.36,101500.0,29.9563,29.9643,29.9243,29.9243,101500.0
2015-04-13 11:50:00,37.37,37.37,37.34,37.34,105400.0,29.9323,29.9323,29.9082,29.9082,105400.0
2015-04-13 12:00:00,37.34,37.37,37.34,37.35,72400.0,29.9082,29.9323,29.9082,29.9162,72400.0
2015-04-13 12:10:00,37.35,37.35,37.32,37.33,32600.0,29.9162,29.9162,29.8922,29.9002,32600.0
2015-04-13 12:20:00,37.32,37.34,37.27,37.31,47100.0,29.8922,29.9082,29.8522,29.8842,47100.0
2015-04-13 12:30:00,37.32,37.34,37.29,37.3,33200.0,29.8922,29.9082,29.8682,29.8762,33200.0
2015-04-13 12:40:00,37.31,37.36,37.3,37.33,160000.0,29.8842,29.9243,29.8762,29.9002,160000.0
2015-04-13 12:50:00,37.34,37.34,37.31,37.31,32700.0,29.9082,29.9082,29.8842,29.8842,32700.0
2015-04-13 13:00:00,37.31,37.32,37.27,37.29,57800.0,29.8842,29.8922,29.8522,29.8682,57800.0
2015-04-13 13:10:00,37.29,37.31,37.25,37.29,138500.0,29.8682,29.8842,29.8361,29.8682,138500.0
2015-04-13 13:20:00,37.28,37.3,37.25,37.28,156400.0,29.8602,29.8762,29.8361,29.8602,156400.0
2015-04-13 13:30:00,37.28,37.29,37.27,37.28,62200.0,29.8602,29.8682,29.8522,29.8602,62200.0
2015-04-13 13:40:00,37.29,37.32,37.28,37.3,446400.0,29.8682,29.8922,29.8602,29.8762,446400.0
2015-04-13 13:50:00,37.3,37.38,37.29,37.38,1040100.0,29.8762,29.9403,29.8682,29.9403,1040100.0
2015-04-13 14:00:00,37.38,37.41,37.35,37.36,220000.0,29.9403,29.9643,29.9162,29.9243,220000.0
2015-04-13 14:10:00,37.37,37.38,37.31,37.33,302200.0,29.9323,29.9403,29.8842,29.9002,302200.0
2015-04-13 14:20:00,37.34,37.35,37.3,37.33,267500.0,29.9082,29.9162,29.8762,29.9002,267500.0
2015-04-13 14:30:00,37.33,37.36,37.31,37.35,322300.0,29.9002,29.9243,29.8842,29.9162,322300.0
2015-04-13 14:40:00,37.34,37.36,37.31,37.32,68100.0,29.9082,29.9243,29.8842,29.8922,68100.0
2015-04-13 14:50:00,37.32,37.33,37.29,37.32,113400.0,29.8922,29.9002,29.8682,29.8922,113400.0
2015-04-13 15:00:00,37.32,37.35,37.29,37.33,108700.0,29.8922,29.9162,29.8682,29.9002,108700.0
2015-04-13 15:10:00,37.34,37.35,37.31,37.32,442000.0,29.9082,29.9162,29.8842,29.8922,442000.0
2015-04-13 15:20:00,37.33,37.34,37.26,37.27,207100.0,29.9002,29.9082,29.8442,29.8522,207100.0
2015-04-13 15:30:00,37.26,37.27,37.25,37.25,82600.0,29.8442,29.8522,29.8361,29.8361,82600.0
2015-04-13 15:40:00,37.25,37.3,37.25,37.28,348900.0,29.8361,29.8762,29.8361,29.8602,348900.0
2015-04-13 15:50:00,37.27,37.28,37.24,37.26,662700.0,29.8522,29.8602,29.8281,29.8442,662700.0
2015-04-14 09:30:00,37.1,37.3,37.05,37.19,371100.0,29.716,29.8762,29.676,29.7881,371100.0
2015-04-14 09:40:00,37.19,37.24,37.13,37.2,267100.0,29.7881,29.8281,29.74,29.7961,267100.0
2015-04-14 09:50:00,37.2,37.3,37.2,37.28,249400.0,29.7961,29.8762,29.7961,29.8602,249400.0
2015-04-14 10:00:00,37.27,37.31,37.2,37.23,601500.0,29.8522,29.8842,29.7961,29.8201,601500.0
2015-04-14 10:10:00,37.22,37.27,37.21,37.26,110800.0,29.8121,29.8522,29.8041,29.8442,110800.0
2015-04-14 10:20:00,37.26,37.32,37.25,37.32,93700.0,29.8442,29.8922,29.8361,29.8922,93700.0
2015-04-14 10:30:00,37.33,37.36,37.3,37.34,165500.0,29.9002,29.9243,29.8762,29.9082,165500.0
2015-04-14 10:40:00,37.33,37.35,37.28,37.33,178600.0,29.9002,29.9162,29.8602,29.9002,178600.0
2015-04-14 10:50:00,37.33,37.33,37.29,37.32,47800.0,29.9002,29.9002,29.8682,29.8922,47800.0
2015-04-14 11:00:00,37.3,37.34,37.29,37.33,101900.0,29.8762,29.9082,29.8682,29.9002,101900.0
2015-04-14 11:10:00,37.32,37.43,37.31,37.37,264800.0,29.8922,29.9803,29.8842,29.9323,264800.0
2015-04-14 11:20:00,37.37,37.38,37.33,37.34,317500.0,29.9323,29.9403,29.9002,29.9082,317500.0
2015-04-14 11:30:00,37.34,37.37,37.33,37.35,176300.0,29.9082,29.9323,29.9002,29.9162,176300.0
2015-04-14 11:40:00,37.35,37.41,37.35,37.39,192800.0,29.9162,29.9643,29.9162,29.9483,192800.0
2015-04-14 11:50:00,37.39,37.42,37.39,37.4,84600.0,29.9483,29.9723,29.9483,29.9563,84600.0
2015-04-14 12:00:00,37.4,37.44,37.38,37.43,103300.0,29.9563,29.9883,29.9403,29.9803,103300.0
2015-04-14 12:10:00,37.43,37.44,37.41,37.43,46000.0,29.9803,29.9883,29.9643,29.9803,46000.0
2015-04-14 12:20:00,37.43,37.45,37.42,37.44,38400.0,29.9803,29.9963,29.9723,29.9883,38400.0
2015-04-14 12:30:00,37.45,37.55,37.44,37.53,353600.0,29.9963,30.0764,29.9883,30.0604,353600.0
2015-04-14 12:40:00,37.52,37.53,37.49,37.52,60500.0,30.0524,30.0604,30.0284,30.0524,60500.0
2015-04-14 12:50:00,37.52,37.53,37.49,37.5,34400.0,30.0524,30.0604,30.0284,30.0364,34400.0
2015-04-14 13:00:00,37.5,37.52,37.45,37.48,38000.0,30.0364,30.0524,29.9963,30.0204,38000.0
2015-04-14 13:10:00,37.49,37.5,37.45,37.48,50300.0,30.0284,30.0364,29.9963,30.0204,50300.0
2015-04-14 13:20:00,37.48,37.5,37.47,37.49,36000.0,30.0204,30.0364,30.0124,30.0284,36000.0
2015-04-14 13:30:00,37.5,37.5,37.47,37.48,149900.0,30.0364,30.0364,30.0124,30.0204,149900.0
2015-04-14 13:40:00,37.48,37.5,37.48,37.49,21500.0,30.0204,30.0364,30.0204,30.0284,21500.0
2015-04-14 13:50:00,37.48,37.5,37.47,37.49,123300.0,30.0204,30.0364,30.0124,30.0284,123300.0
2015-04-14 14:00:00,37.48,37.5,37.45,37.49,140300.0,30.0204,30.0364,29.9963,30.0284,140300.0
2015-04-14 14:10:00,37.5,37.52,37.47,37.51,131600.0,30.0364,30.0524,30.0124,30.0444,131600.0
2015-04-14 14:20:00,37.52,37.52,37.49,37.49,79700.0,30.0524,30.0524,30.0284,30.0284,79700.0
2015-04-14 14:30:00,37.49,37.5,37.46,37.48,51700.0,30.0284,30.0364,30.0044,30.0204,51700.0
2015-04-14 14:40:00,37.48,37.5,37.47,37.5,52900.0,30.0204,30.0364,30.0124,30.0364,52900.0
2015-04-14 14:50:00,37.49,37.5,37.47,37.49,69000.0,30.0284,30.0364,30.0124,30.0284,69000.0
2015-04-14 15:00:00,37.49,37.55,37.49,37.53,104800.0,30.0284,30.0764,30.0284,30.0604,104800.0
2015-04-14 15:10:00,37.53,37.54,37.5,37.51,36000.0,30.0604,30.0684,30.0364,30.0444,36000.0
2015-04-14 15:20:00,37.51,37.52,37.47,37.48,71100.0,30.0444,30.0524,30.0124,30.0204,71100.0
2015-04-14 15:30:00,37.48,37.5,37.45,37.46,87000.0,30.0204,30.0364,29.9963,30.0044,87000.0
2015-04-14 15:40:00,37.47,37.49,37.46,37.48,287500.0,30.0124,30.0284,30.0044,30.0204,287500.0
2015-04-14 15:50:00,37.48,37.5,37.45,37.49,601600.0,30.0204,30.0364,29.9963,30.0284,601600.0
2015-04-15 09:30:00,37.45,37.56,37.35,37.52,223200.0,29.9963,30.0844,29.9162,30.0524,223200.0
2015-04-15 09:40:00,37.51,37.59,37.49,37.59,244700.0,30.0444,30.1085,30.0284,30.1085,244700.0
2015-04-15 09:50:00,37.59,37.62,37.56,37.58,142200.0,30.1085,30.1325,30.0844,30.1005,142200.0
2015-04-15 10:00:00,37.57,37.63,37.56,37.61,100800.0,30.0925,30.1405,30.0844,30.1245,100800.0
2015-04-15 10:10:00,37.61,37.63,37.59,37.62,74800.0,30.1245,30.1405,30.1085,30.1325,74800.0
2015-04-15 10:20:00,37.62,37.71,37.61,37.62,134500.0,30.1325,30.2046,30.1245,30.1325,134500.0
2015-04-15 10:30:00,37.62,37.63,37.58,37.6,116400.0,30.1325,30.1405,30.1005,30.1165,116400.0
2015-04-15 10:40:00,37.6,37.63,37.59,37.61,90000.0,30.1165,30.1405,30.1085,30.1245,90000.0
2015-04-15 10:50:00,37.61,37.65,37.6,37.65,106900.0,30.1245,30.1565,30.1165,30.1565,106900.0
2015-04-15 11:00:00,37.65,37.68,37.63,37.67,252500.0,30.1565,30.1806,30.1405,30.1726,252500.0
2015-04-15 11:10:00,37.66,37.7,37.64,37.64,149500.0,30.1645,30.1966,30.1485,30.1485,149500.0
2015-04-15 11:20:00,37.64,37.67,37.62,37.64,403100.0,30.1485,30.1726,30.1325,30.1485,403100.0
2015-04-15 11:30:00,37.64,37.64,37.58,37.59,96700.0,30.1485,30.1485,30.1005,30.1085,96700.0
2015-04-15 11:40:00,37.59,37.62,37.57,37.59,101500.0,30.1085,30.1325,30.0925,30.1085,101500.0
2015-04-15 11:50:00,37.59,37.61,37.58,37.59,725400.0,30.1085,30.1245,30.1005,30.1085,725400.0
2015-04-15 12:00:00,37.59,37.61,37.57,37.61,276700.0,30.1085,30.1245,30.0925,30.1245,276700.0
2015-04-15 12:10:00,37.61,37.64,37.61,37.62,38300.0,30.1245,30.1485,30.1245,30.1325,38300.0
2015-04-15 12:20:00,37.63,37.66,37.6,37.61,68100.0,30.1405,30.1645,30.1165,30.1245,68100.0
2015-04-15 12:30:00,37.62,37.64,37.6,37.64,171100.0,30.1325,30.1485,30.1165,30.1485,171100.0
2015-04-15 12:40:00,37.65,37.65,37.62,37.65,35900.0,30.1565,30.1565,30.1325,30.1565,35900.0
2015-04-15 12:50:00,37.64,37.69,37.63,37.68,93900.0,30.1485,30.1886,30.1405,30.1806,93900.0
2015-04-15 13:00:00,37.69,37.72,37.66,37.66,94800.0,30.1886,30.2126,30.1645,30.1645,94800.0
2015-04-15 13:10:00,37.66,37.69,37.66,37.68,26600.0,30.1645,30.1886,30.1645,30.1806,26600.0
2015-04-15 13:20:00,37.67,37.72,37.65,37.72,107900.0,30.1726,30.2126,30.1565,30.2126,107900.0
2015-04-15 13:30:00,37.71,37.73,37.67,37.67,80900.0,30.2046,30.2206,30.1726,30.1726,80900.0
2015-04-15 13:40:00,37.67,37.71,37.66,37.67,44200.0,30.1726,30.2046,30.1645,30.1726,44200.0
2015-04-15 13:50:00,37.67,37.69,37.66,37.68,28400.0,30.1726,30.1886,30.1645,30.1806,28400.0
2015-04-15 14:00:00,37.69,37.73,37.67,37.73,49300.0,30.1886,30.2206,30.1726,30.2206,49300.0
2015-04-15 14:10:00,37.73,37.74,37.67,37.7,126700.0,30.2206,30.2286,30.1726,30.1966,126700.0
2015-04-15 14:20:00,37.7,37.7,37.62,37.66,135000.0,30.1966,30.1966,30.1325,30.1645,135000.0
2015-04-15 14:30:00,37.66,37.68,37.62,37.66,221600.0,30.1645,30.1806,30.1325,30.1645,221600.0
2015-04-15 14:40:00,37.66,37.71,37.65,37.71,55100.0,30.1645,30.2046,30.1565,30.2046,55100.0
2015-04-15 14:50:00,37.71,37.71,37.64,37.64,188200.0,30.2046,30.2046,30.1485,30.1485,188200.0
2015-04-15 15:00:00,37.65,37.67,37.64,37.64,97700.0,30.1565,30.1726,30.1485,30.1485,97700.0
2015-04-15 15:10:00,37.65,37.65,37.61,37.63,75000.0,30.1565,30.1565,30.1245,30.1405,75000.0
2015-04-15 15:20:00,37.63,37.64,37.61,37.64,66000.0,30.1405,30.1485,30.1245,30.1485,66000.0
2015-04-15 15:30:00,37.65,37.65,37.58,37.58,213000.0,30.1565,30.1565,30.1005,30.1005,213000.0
2015-04-15 15:40:00,37.59,37.59,37.54,37.55,196700.0,30.1085,30.1085,30.0684,30.0764,196700.0
2015-04-15 15:50:00,37.55,37.57,37.54,37.57,355300.0,30.0764,30.0925,30.0684,30.0925,355300.0
2015-04-16 09:30:00,37.41,37.5,37.38,37.41,522500.0,29.9643,30.0364,29.9403,29.9643,522500.0
2015-04-16 09:40:00,37.4,37.44,37.35,37.4,414100.0,29.9563,29.9883,29.9162,29.9563,414100.0
2015-04-16 09:50:00,37.4,37.48,37.38,37.45,154100.0,29.9563,30.0204,29.9403,29.9963,154100.0
2015-04-16 10:00:00,37.44,37.51,37.36,37.36,131500.0,29.9883,30.0444,29.9243,29.9243,131500.0
2015-04-16 10:10:00,37.37,37.42,37.33,37.42,104300.0,29.9323,29.9723,29.9002,29.9723,104300.0
2015-04-16 10:20:00,37.42,37.44,37.39,37.41,165100.0,29.9723,29.9883,29.9483,29.9643,165100.0
2015-04-16 10:30:00,37.4,37.47,37.4,37.47,134400.0,29.9563,30.0124,29.9563,30.0124,134400.0
2015-04-16 10:40:00,37.47,37.49,37.43,37.45,84300.0,30.0124,30.0284,29.9803,29.9963,84300.0
2015-04-16 10:50:00,37.46,37.47,37.41,37.41,261400.0,30.0044,30.0124,29.9643,29.9643,261400.0
2015-04-16 11:00:00,37.41,37.44,37.41,37.44,79300.0,29.9643,29.9883,29.9643,29.9883,79300.0
2015-04-16 11:10:00,37.44,37.45,37.41,37.44,89000.0,29.9883,29.9963,29.9643,29.9883,89000.0
2015-04-16 11:20:00,37.45,37.45,37.41,37.42,122000.0,29.9963,29.9963,29.9643,29.9723,122000.0
2015-04-16 11:30:00,37.42,37.45,37.41,37.44,123800.0,29.9723,29.9963,29.9643,29.9883,123800.0
2015-04-16 11:40:00,37.44,37.44,37.35,37.35,123900.0,29.9883,29.9883,29.9162,29.9162,123900.0
2015-04-16 11:50:00,37.35,37.36,37.32,37.32,69000.0,29.9162,29.9243,29.8922,29.8922,69000.0
2015-04-16 12:00:00,37.33,37.35,37.32,37.33,74300.0,29.9002,29.9162,29.8922,29.9002,74300.0
2015-04-16 12:10:00,37.33,37.34,37.3,37.3,72800.0,29.9002,29.9082,29.8762,29.8762,72800.0
2015-04-16 12:20:00,37.3,37.32,37.28,37.29,62500.0,29.8762,29.8922,29.8602,29.8682,62500.0
2015-04-16 12:30:00,37.29,37.33,37.29,37.3,64400.0,29.8682,29.9002,29.8682,29.8762,64400.0
2015-04-16 12:40:00,37.3,37.3,37.27,37.28,58800.0,29.8762,29.8762,29.8522,29.8602,58800.0
2015-04-16 12:50:00,37.27,37.3,37.27,37.28,92800.0,29.8522,29.8762,29.8522,29.8602,92800.0
2015-04-16 13:00:00,37.28,37.3,37.27,37.28,77000.0,29.8602,29.8762,29.8522,29.8602,77000.0
2015-04-16 13:10:00,37.27,37.3,37.27,37.29,55000.0,29.8522,29.8762,29.8522,29.8682,55000.0
2015-04-16 13:20:00,37.3,37.32,37.27,37.29,109900.0,29.8762,29.8922,29.8522,29.8682,109900.0
2015-04-16 13:30:00,37.29,37.32,37.28,37.3,60700.0,29.8682,29.8922,29.8602,29.8762,60700.0
2015-04-16 13:40:00,37.3,37.35,37.28,37.35,103400.0,29.8762,29.9162,29.8602,29.9162,103400.0
2015-04-16 13:50:00,37.35,37.36,37.34,37.36,112400.0,29.9162,29.9243,29.9082,29.9243,112400.0
2015-04-16 14:00:00,37.36,37.37,37.34,37.34,75900.0,29.9243,29.9323,29.9082,29.9082,75900.0
2015-04-16 14:10:00,37.34,37.35,37.32,37.33,91800.0,29.9082,29.9162,29.8922,29.9002,91800.0
2015-04-16 14:20:00,37.33,37.34,37.32,37.33,91200.0,29.9002,29.9082,29.8922,29.9002,91200.0
2015-04-16 14:30:00,37.33,37.36,37.31,37.35,77700.0,29.9002,29.9243,29.8842,29.9162,77700.0
2015-04-16 14:40:00,37.36,37.37,37.33,37.34,67200.0,29.9243,29.9323,29.9002,29.9082,67200.0
2015-04-16 14:50:00,37.33,37.36,37.31,37.32,94200.0,29.9002,29.9243,29.8842,29.8922,94200.0
2015-04-16 15:00:00,37.33,37.34,37.32,37.34,38300.0,29.9002,29.9082,29.8922,29.9082,38300.0
2015-04-16 15:10:00,37.34,37.35,37.33,37.34,132000.0,29.9082,29.9162,29.9002,29.9082,132000.0
2015-04-16 15:20:00,37.34,37.35,37.31,37.31,221700.0,29.9082,29.9162,29.8842,29.8842,221700.0
2015-04-16 15:30:00,37.31,37.34,37.3,37.33,198100.0,29.8842,29.9082,29.8762,29.9002,198100.0
2015-04-16 15:40:00,37.33,37.34,37.31,37.32,281600.0,29.9002,29.9082,29.8842,29.8922,281600.0
2015-04-16 15:50:00,37.31,37.34,37.3,37.34,497200.0,29.8842,29.9082,29.8762,29.9082,497200.0
2015-04-17 09:30:00,36.95,37.05,36.88,36.91,648000.0,29.5959,29.676,29.5398,29.5638,648000.0
2015-04-17 09:40:00,36.92,36.96,36.76,36.79,447000.0,29.5718,29.6039,29.4437,29.4677,447000.0
2015-04-17 09:50:00,36.79,36.92,36.79,36.87,188200.0,29.4677,29.5718,29.4677,29.5318,188200.0
2015-04-17 10:00:00,36.87,36.88,36.8,36.82,192200.0,29.5318,29.5398,29.4757,29.4917,192200.0
2015-04-17 10:10:00,36.82,36.89,36.8,36.83,127100.0,29.4917,29.5478,29.4757,29.4997,127100.0
2015-04-17 10:20:00,36.83,36.84,36.74,36.8,113600.0,29.4997,29.5077,29.4277,29.4757,113600.0
2015-04-17 10:30:00,36.8,36.85,36.77,36.78,64900.0,29.4757,29.5158,29.4517,29.4597,64900.0
2015-04-17 10:40:00,36.78,36.83,36.76,36.8,150300.0,29.4597,29.4997,29.4437,29.4757,150300.0
2015-04-17 10:50:00,36.8,36.83,36.77,36.78,149200.0,29.4757,29.4997,29.4517,29.4597,149200.0
2015-04-17 11:00:00,36.77,36.78,36.71,36.76,136000.0,29.4517,29.4597,29.4036,29.4437,136000.0
2015-04-17 11:10:00,36.76,36.8,36.75,36.77,98800.0,29.4437,29.4757,29.4357,29.4517,98800.0
2015-04-17 11:20:00,36.77,36.83,36.77,36.81,84300.0,29.4517,29.4997,29.4517,29.4837,84300.0
2015-04-17 11:30:00,36.82,36.83,36.79,36.82,139300.0,29.4917,29.4997,29.4677,29.4917,139300.0
2015-04-17 11:40:00,36.82,36.86,36.8,36.85,404900.0,29.4917,29.5238,29.4757,29.5158,404900.0
2015-04-17 11:50:00,36.84,36.87,36.83,36.84,75800.0,29.5077,29.5318,29.4997,29.5077,75800.0
2015-04-17 12:00:00,36.84,36.87,36.83,36.86,93100.0,29.5077,29.5318,29.4997,29.5238,93100.0
2015-04-17 12:10:00,36.85,36.9,36.85,36.89,92200.0,29.5158,29.5558,29.5158,29.5478,92200.0
2015-04-17 12:20:00,36.89,36.92,36.87,36.91,212100.0,29.5478,29.5718,29.5318,29.5638,212100.0
2015-04-17 12:30:00,36.91,36.94,36.91,36.93,75300.0,29.5638,29.5878,29.5638,29.5798,75300.0
2015-04-17 12:40:00,36.93,36.95,36.91,36.95,81900.0,29.5798,29.5959,29.5638,29.5959,81900.0
2015-04-17 12:50:00,36.94,36.95,36.91,36.94,59000.0,29.5878,29.5959,29.5638,29.5878,59000.0
2015-04-17 13:00:00,36.93,36.97,36.92,36.96,81700.0,29.5798,29.6119,29.5718,29.6039,81700.0
2015-04-17 13:10:00,36.97,36.97,36.93,36.95,60200.0,29.6119,29.6119,29.5798,29.5959,60200.0
2015-04-17 13:20:00,36.95,36.97,36.91,36.92,85500.0,29.5959,29.6119,29.5638,29.5718,85500.0
2015-04-17 13:30:00,36.91,36.92,36.88,36.9,192500.0,29.5638,29.5718,29.5398,29.5558,192500.0
2015-04-17 13:40:00,36.89,36.91,36.86,36.9,124300.0,29.5478,29.5638,29.5238,29.5558,124300.0
2015-04-17 13:50:00,36.9,36.91,36.82,36.82,319700.0,29.5558,29.5638,29.4917,29.4917,319700.0
2015-04-17 14:00:00,36.83,36.85,36.79,36.79,161600.0,29.4997,29.5158,29.4677,29.4677,161600.0
2015-04-17 14:10:00,36.79,36.79,36.68,36.72,130500.0,29.4677,29.4677,29.3796,29.4116,130500.0
2015-04-17 14:20:00,36.72,36.74,36.71,36.74,85500.0,29.4116,29.4277,29.4036,29.4277,85500.0
2015-04-17 14:30:00,36.73,36.78,36.72,36.77,143100.0,29.4196,29.4597,29.4116,29.4517,143100.0
2015-04-17 14:40:00,36.77,36.79,36.74,36.75,128100.0,29.4517,29.4677,29.4277,29.4357,128100.0
2015-04-17 14:50:00,36.75,36.79,36.75,36.78,135800.0,29.4357,29.4677,29.4357,29.4597,135800.0
2015-04-17 15:00:00,36.77,36.81,36.77,36.8,122700.0,29.4517,29.4837,29.4517,29.4757,122700.0
2015-04-17 15:10:00,36.8,36.84,36.79,36.82,86800.0,29.4757,29.5077,29.4677,29.4917,86800.0
2015-04-17 15:20:00,36.82,36.83,36.77,36.81,123900.0,29.4917,29.4997,29.4517,29.4837,123900.0
2015-04-17 15:30:00,36.82,36.92,36.81,36.91,138700.0,29.4917,29.5718,29.4837,29.5638,138700.0
2015-04-17 15:40:00,36.91,36.95,36.91,36.93,262900.0,29.5638,29.5959,29.5638,29.5798,262900.0
2015-04-17 15:50:00,36.94,36.98,36.91,36.96,570600.0,29.5878,29.6199,29.5638,29.6039,570600.0
2015-04-20 09:30:00,37.05,37.13,36.98,37.03,1220500.0,29.676,29.74,29.6199,29.6599,1220500.0
2015-04-20 09:40:00,37.03,37.08,36.97,36.99,148000.0,29.6599,29.7,29.6119,29.6279,148000.0
2015-04-20 09:50:00,37.0,37.05,36.99,37.04,596300.0,29.6359,29.676,29.6279,29.6679,596300.0
2015-04-20 10:00:00,37.04,37.15,37.03,37.04,389200.0,29.6679,29.7561,29.6599,29.6679,389200.0
2015-04-20 10:10:00,37.04,37.05,37.0,37.04,153700.0,29.6679,29.676,29.6359,29.6679,153700.0
2015-04-20 10:20:00,37.04,37.09,37.03,37.07,69400.0,29.6679,29.708,29.6599,29.692,69400.0
2015-04-20 10:30:00,37.08,37.12,37.05,37.05,63600.0,29.7,29.732,29.676,29.676,63600.0
2015-04-20 10:40:00,37.05,37.05,36.99,37.0,79500.0,29.676,29.676,29.6279,29.6359,79500.0
2015-04-20 10:50:00,36.99,37.05,36.99,37.04,170500.0,29.6279,29.676,29.6279,29.6679,170500.0
2015-04-20 11:00:00,37.04,37.08,37.03,37.05,91500.0,29.6679,29.7,29.6599,29.676,91500.0
2015-04-20 11:10:00,37.05,37.06,37.02,37.02,314800.0,29.676,29.684,29.6519,29.6519,314800.0
2015-04-20 11:20:00,37.02,37.03,36.99,37.0,72400.0,29.6519,29.6599,29.6279,29.6359,72400.0
2015-04-20 11:30:00,37.0,37.02,36.99,37.01,358400.0,29.6359,29.6519,29.6279,29.6439,358400.0
2015-04-20 11:40:00,37.01,37.03,36.99,37.02,32400.0,29.6439,29.6599,29.6279,29.6519,32400.0
2015-04-20 11:50:00,37.02,37.03,37.0,37.0,26600.0,29.6519,29.6599,29.6359,29.6359,26600.0
2015-04-20 12:00:00,37.01,37.01,36.98,36.99,63200.0,29.6439,29.6439,29.6199,29.6279,63200.0
2015-04-20 12:10:00,36.98,36.99,36.96,36.98,20500.0,29.6199,29.6279,29.6039,29.6199,20500.0
2015-04-20 12:20:00,36.98,36.98,36.92,36.92,43000.0,29.6199,29.6199,29.5718,29.5718,43000.0
2015-04-20 12:30:00,36.92,36.94,36.92,36.93,37400.0,29.5718,29.5878,29.5718,29.5798,37400.0
2015-04-20 12:40:00,36.93,36.94,36.92,36.93,29100.0,29.5798,29.5878,29.5718,29.5798,29100.0
2015-04-20 12:50:00,36.93,36.94,36.92,36.93,22700.0,29.5798,29.5878,29.5718,29.5798,22700.0
2015-04-20 13:00:00,36.94,36.97,36.93,36.97,35800.0,29.5878,29.6119,29.5798,29.6119,35800.0
2015-04-20 13:10:00,36.97,36.98,36.93,36.94,58100.0,29.6119,29.6199,29.5798,29.5878,58100.0
2015-04-20 13:20:00,36.95,36.96,36.93,36.95,77600.0,29.5959,29.6039,29.5798,29.5959,77600.0
2015-04-20 13:30:00,36.96,36.97,36.93,36.96,127300.0,29.6039,29.6119,29.5798,29.6039,127300.0
2015-04-20 13:40:00,36.95,36.96,36.93,36.96,53900.0,29.5959,29.6039,29.5798,29.6039,53900.0
2015-04-20 13:50:00,36.95,36.96,36.93,36.94,36300.0,29.5959,29.6039,29.5798,29.5878,36300.0
2015-04-20 14:00:00,36.94,36.97,36.93,36.95,114600.0,29.5878,29.6119,29.5798,29.5959,114600.0
2015-04-20 14:10:00,36.94,36.97,36.93,36.97,160600.0,29.5878,29.6119,29.5798,29.6119,160600.0
2015-04-20 14:20:00,36.97,36.97,36.94,36.95,102300.0,29.6119,29.6119,29.5878,29.5959,102300.0
2015-04-20 14:30:00,36.95,36.97,36.95,36.96,25600.0,29.5959,29.6119,29.5959,29.6039,25600.0
2015-04-20 14:40:00,36.97,36.98,36.94,36.95,70500.0,29.6119,29.6199,29.5878,29.5959,70500.0
2015-04-20 14:50:00,36.95,36.96,36.94,36.96,126900.0,29.5959,29.6039,29.5878,29.6039,126900.0
2015-04-20 15:00:00,36.95,36.98,36.94,36.98,213600.0,29.5959,29.6199,29.5878,29.6199,213600.0
2015-04-20 15:10:00,36.98,37.01,36.97,37.0,404300.0,29.6199,29.6439,29.6119,29.6359,404300.0
2015-04-20 15:20:00,37.0,37.02,36.98,36.98,260700.0,29.6359,29.6519,29.6199,29.6199,260700.0
2015-04-20 15:30:00,36.98,37.0,36.98,36.98,479800.0,29.6199,29.6359,29.6199,29.6199,479800.0
2015-04-20 15:40:00,36.98,37.01,36.96,37.0,223200.0,29.6199,29.6439,29.6039,29.6359,223200.0
2015-04-20 15:50:00,37.0,37.0,36.96,36.97,904100.0,29.6359,29.6359,29.6039,29.6119,904100.0
2015-04-21 09:30:00,37.1,37.14,36.86,36.86,301400.0,29.716,29.748,29.5238,29.5238,301400.0
2015-04-21 09:40:00,36.86,36.87,36.75,36.79,200700.0,29.5238,29.5318,29.4357,29.4677,200700.0
2015-04-21 09:50:00,36.79,36.81,36.72,36.75,1072700.0,29.4677,29.4837,29.4116,29.4357,1072700.0
2015-04-21 10:00:00,36.75,36.77,36.67,36.7,746000.0,29.4357,29.4517,29.3716,29.3956,746000.0
2015-04-21 10:10:00,36.71,36.79,36.71,36.77,293200.0,29.4036,29.4677,29.4036,29.4517,293200.0
2015-04-21 10:20:00,36.77,36.87,36.76,36.76,1358000.0,29.4517,29.5318,29.4437,29.4437,1358000.0
2015-04-21 10:30:00,36.76,36.78,36.73,36.73,178700.0,29.4437,29.4597,29.4196,29.4196,178700.0
2015-04-21 10:40:00,36.73,36.74,36.68,36.7,148700.0,29.4196,29.4277,29.3796,29.3956,148700.0
2015-04-21 10:50:00,36.71,36.75,36.66,36.66,157100.0,29.4036,29.4357,29.3636,29.3636,157100.0
2015-04-21 11:00:00,36.67,36.71,36.66,36.7,255300.0,29.3716,29.4036,29.3636,29.3956,255300.0
2015-04-21 11:10:00,36.7,36.7,36.64,36.7,88500.0,29.3956,29.3956,29.3476,29.3956,88500.0
2015-04-21 11:20:00,36.69,36.7,36.64,36.66,882700.0,29.3876,29.3956,29.3476,29.3636,882700.0
2015-04-21 11:30:00,36.66,36.67,36.56,36.56,1044200.0,29.3636,29.3716,29.2835,29.2835,1044200.0
2015-04-21 11:40:00,36.57,36.6,36.53,36.54,1185600.0,29.2915,29.3155,29.2594,29.2675,1185600.0
2015-04-21 11:50:00,36.55,36.55,36.49,36.5,176300.0,29.2755,29.2755,29.2274,29.2354,176300.0
2015-04-21 12:00:00,36.5,36.51,36.47,36.48,229800.0,29.2354,29.2434,29.2114,29.2194,229800.0
2015-04-21 12:10:00,36.49,36.49,36.46,36.46,65400.0,29.2274,29.2274,29.2034,29.2034,65400.0
2015-04-21 12:20:00,36.46,36.47,36.42,36.46,263700.0,29.2034,29.2114,29.1713,29.2034,263700.0
2015-04-21 12:30:00,36.47,36.47,36.46,36.47,73400.0,29.2114,29.2114,29.2034,29.2114,73400.0
2015-04-21 12:40:00,36.47,36.49,36.45,36.46,348200.0,29.2114,29.2274,29.1954,29.2034,348200.0
2015-04-21 12:50:00,36.47,36.48,36.46,36.48,160200.0,29.2114,29.2194,29.2034,29.2194,160200.0
2015-04-21 13:00:00,36.48,36.59,36.47,36.56,989300.0,29.2194,29.3075,29.2114,29.2835,989300.0
2015-04-21 13:10:00,36.55,36.59,36.54,36.57,312800.0,29.2755,29.3075,29.2675,29.2915,312800.0
2015-04-21 13:20:00,36.57,36.6,36.54,36.56,238800.0,29.2915,29.3155,29.2675,29.2835,238800.0
2015-04-21 13:30:00,36.57,36.57,36.47,36.52,258400.0,29.2915,29.2915,29.2114,29.2514,258400.0
2015-04-21 13:40:00,36.52,36.53,36.49,36.52,321100.0,29.2514,29.2594,29.2274,29.2514,321100.0
2015-04-21 13:50:00,36.52,36.57,36.52,36.52,1098800.0,29.2514,29.2915,29.2514,29.2514,1098800.0
2015-04-21 14:00:00,36.52,36.53,36.47,36.5,340000.0,29.2514,29.2594,29.2114,29.2354,340000.0
2015-04-21 14:10:00,36.5,36.55,36.5,36.55,58500.0,29.2354,29.2755,29.2354,29.2755,58500.0
2015-04-21 14:20:00,36.55,36.59,36.54,36.56,200200.0,29.2755,29.3075,29.2675,29.2835,200200.0
2015-04-21 14:30:00,36.57,36.58,36.49,36.5,1157400.0,29.2915,29.2995,29.2274,29.2354,1157400.0
2015-04-21 14:40:00,36.5,36.52,36.5,36.5,429900.0,29.2354,29.2514,29.2354,29.2354,429900.0
2015-04-21 14:50:00,36.5,36.51,36.49,36.5,102100.0,29.2354,29.2434,29.2274,29.2354,102100.0
2015-04-21 15:00:00,36.5,36.5,36.47,36.5,165700.0,29.2354,29.2354,29.2114,29.2354,165700.0
2015-04-21 15:10:00,36.5,36.51,36.49,36.5,478300.0,29.2354,29.2434,29.2274,29.2354,478300.0
2015-04-21 15:20:00,36.5,36.51,36.49,36.5,391400.0,29.2354,29.2434,29.2274,29.2354,391400.0
2015-04-21 15:30:00,36.5,36.53,36.49,36.5,201800.0,29.2354,29.2594,29.2274,29.2354,201800.0
2015-04-21 15:40:00,36.5,36.51,36.49,36.5,908900.0,29.2354,29.2434,29.2274,29.2354,908900.0
2015-04-21 15:50:00,36.5,36.53,36.49,36.52,1762600.0,29.2354,29.2594,29.2274,29.2514,1762600.0
2015-04-22 09:30:00,36.64,36.69,36.45,36.45,311600.0,29.3476,29.3876,29.1954,29.1954,311600.0
2015-04-22 09:40:00,36.45,36.55,36.44,36.5,90800.0,29.1954,29.2755,29.1874,29.2354,90800.0
2015-04-22 09:50:00,36.51,36.55,36.49,36.55,84400.0,29.2434,29.2755,29.2274,29.2755,84400.0
2015-04-22 10:00:00,36.55,36.57,36.44,36.46,239000.0,29.2755,29.2915,29.1874,29.2034,239000.0
2015-04-22 10:10:00,36.45,36.51,36.44,36.51,124700.0,29.1954,29.2434,29.1874,29.2434,124700.0
2015-04-22 10:20:00,36.51,36.55,36.48,36.51,77600.0,29.2434,29.2755,29.2194,29.2434,77600.0
2015-04-22 10:30:00,36.51,36.53,36.46,36.47,75300.0,29.2434,29.2594,29.2034,29.2114,75300.0
2015-04-22 10:40:00,36.47,36.59,36.45,36.57,90500.0,29.2114,29.3075,29.1954,29.2915,90500.0
2015-04-22 10:50:00,36.58,36.6,36.55,36.57,46300.0,29.2995,29.3155,29.2755,29.2915,46300.0
2015-04-22 11:00:00,36.57,36.61,36.55,36.61,198200.0,29.2915,29.3235,29.2755,29.3235,198200.0
2015-04-22 11:10:00,36.61,36.63,36.56,36.57,79400.0,29.3235,29.3395,29.2835,29.2915,79400.0
2015-04-22 11:20:00,36.57,36.6,36.55,36.6,97000.0,29.2915,29.3155,29.2755,29.3155,97000.0
2015-04-22 11:30:00,36.6,36.62,36.55,36.59,138100.0,29.3155,29.3315,29.2755,29.3075,138100.0
2015-04-22 11:40:00,36.59,36.6,36.56,36.59,77700.0,29.3075,29.3155,29.2835,29.3075,77700.0
2015-04-22 11:50:00,36.59,36.61,36.58,36.61,36800.0,29.3075,29.3235,29.2995,29.3235,36800.0
2015-04-22 12:00:00,36.61,36.61,36.55,36.55,113100.0,29.3235,29.3235,29.2755,29.2755,113100.0
2015-04-22 12:10:00,36.54,36.54,36.49,36.5,64900.0,29.2675,29.2675,29.2274,29.2354,64900.0
2015-04-22 12:20:00,36.49,36.55,36.48,36.53,121000.0,29.2274,29.2755,29.2194,29.2594,121000.0
2015-04-22 12:30:00,36.53,36.54,36.48,36.5,42300.0,29.2594,29.2675,29.2194,29.2354,42300.0
2015-04-22 12:40:00,36.49,36.54,36.48,36.5,39800.0,29.2274,29.2675,29.2194,29.2354,39800.0
2015-04-22 12:50:00,36.5,36.52,36.48,36.51,73000.0,29.2354,29.2514,29.2194,29.2434,73000.0
2015-04-22 13:00:00,36.51,36.52,36.49,36.5,40600.0,29.2434,29.2514,29.2274,29.2354,40600.0
2015-04-22 13:10:00,36.49,36.51,36.48,36.51,47200.0,29.2274,29.2434,29.2194,29.2434,47200.0
2015-04-22 13:20:00,36.51,36.53,36.5,36.51,132200.0,29.2434,29.2594,29.2354,29.2434,132200.0
2015-04-22 13:30:00,36.5,36.54,36.49,36.54,166000.0,29.2354,29.2675,29.2274,29.2675,166000.0
2015-04-22 13:40:00,36.54,36.62,36.53,36.62,99300.0,29.2675,29.3315,29.2594,29.3315,99300.0
2015-04-22 13:50:00,36.62,36.62,36.59,36.61,94400.0,29.3315,29.3315,29.3075,29.3235,94400.0
2015-04-22 14:00:00,36.61,36.68,36.6,36.66,84100.0,29.3235,29.3796,29.3155,29.3636,84100.0
2015-04-22 14:10:00,36.67,36.67,36.62,36.67,108600.0,29.3716,29.3716,29.3315,29.3716,108600.0
2015-04-22 14:20:00,36.66,36.68,36.65,36.66,130600.0,29.3636,29.3796,29.3556,29.3636,130600.0
2015-04-22 14:30:00,36.66,36.68,36.64,36.66,85200.0,29.3636,29.3796,29.3476,29.3636,85200.0
2015-04-22 14:40:00,36.67,36.67,36.64,36.64,28600.0,29.3716,29.3716,29.3476,29.3476,28600.0
2015-04-22 14:50:00,36.65,36.66,36.59,36.66,83500.0,29.3556,29.3636,29.3075,29.3636,83500.0
2015-04-22 15:00:00,36.66,36.71,36.65,36.69,213900.0,29.3636,29.4036,29.3556,29.3876,213900.0
2015-04-22 15:10:00,36.69,36.76,36.67,36.75,215300.0,29.3876,29.4437,29.3716,29.4357,215300.0
2015-04-22 15:20:00,36.75,36.8,36.74,36.8,223500.0,29.4357,29.4757,29.4277,29.4757,223500.0
2015-04-22 15:30:00,36.79,36.82,36.78,36.82,398000.0,29.4677,29.4917,29.4597,29.4917,398000.0
2015-04-22 15:40:00,36.82,36.85,36.8,36.84,421800.0,29.4917,29.5158,29.4757,29.5077,421800.0
2015-04-22 15:50:00,36.84,36.88,36.82,36.83,557400.0,29.5077,29.5398,29.4917,29.4997,557400.0
2015-04-23 09:30:00,36.75,36.85,36.69,36.69,272200.0,29.4357,29.5158,29.3876,29.3876,272200.0
2015-04-23 09:40:00,36.68,36.72,36.62,36.71,161100.0,29.3796,29.4116,29.3315,29.4036,161100.0
2015-04-23 09:50:00,36.72,36.78,36.71,36.72,165200.0,29.4116,29.4597,29.4036,29.4116,165200.0
2015-04-23 10:00:00,36.73,36.8,36.69,36.75,230200.0,29.4196,29.4757,29.3876,29.4357,230200.0
2015-04-23 10:10:00,36.75,36.76,36.7,36.72,372700.0,29.4357,29.4437,29.3956,29.4116,372700.0
2015-04-23 10:20:00,36.72,36.79,36.71,36.75,496600.0,29.4116,29.4677,29.4036,29.4357,496600.0
2015-04-23 10:30:00,36.75,36.8,36.73,36.73,122700.0,29.4357,29.4757,29.4196,29.4196,122700.0
2015-04-23 10:40:00,36.73,36.75,36.72,36.73,289500.0,29.4196,29.4357,29.4116,29.4196,289500.0
2015-04-23 10:50:00,36.73,36.75,36.65,36.66,798400.0,29.4196,29.4357,29.3556,29.3636,798400.0
2015-04-23 11:00:00,36.65,36.71,36.63,36.71,250300.0,29.3556,29.4036,29.3395,29.4036,250300.0
2015-04-23 11:10:00,36.7,36.77,36.7,36.76,195300.0,29.3956,29.4517,29.3956,29.4437,195300.0
2015-04-23 11:20:00,36.75,36.76,36.74,36.75,643400.0,29.4357,29.4437,29.4277,29.4357,643400.0
2015-04-23 11:30:00,36.75,36.76,36.71,36.72,590400.0,29.4357,29.4437,29.4036,29.4116,590400.0
2015-04-23 11:40:00,36.71,36.72,36.68,36.7,60400.0,29.4036,29.4116,29.3796,29.3956,60400.0
2015-04-23 11:50:00,36.69,36.77,36.69,36.74,1292000.0,29.3876,29.4517,29.3876,29.4277,1292000.0
2015-04-23 12:00:00,36.73,36.76,36.69,36.74,812200.0,29.4196,29.4437,29.3876,29.4277,812200.0
2015-04-23 12:10:00,36.74,36.75,36.73,36.74,81100.0,29.4277,29.4357,29.4196,29.4277,81100.0
2015-04-23 12:20:00,36.74,36.75,36.72,36.75,110100.0,29.4277,29.4357,29.4116,29.4357,110100.0
2015-04-23 12:30:00,36.74,36.75,36.72,36.75,143900.0,29.4277,29.4357,29.4116,29.4357,143900.0
2015-04-23 12:40:00,36.75,36.76,36.72,36.73,234200.0,29.4357,29.4437,29.4116,29.4196,234200.0
2015-04-23 12:50:00,36.73,36.77,36.73,36.75,1702400.0,29.4196,29.4517,29.4196,29.4357,1702400.0
2015-04-23 13:00:00,36.77,36.85,36.74,36.84,2081900.0,29.4517,29.5158,29.4277,29.5077,2081900.0
2015-04-23 13:10:00,36.84,36.87,36.82,36.85,164800.0,29.5077,29.5318,29.4917,29.5158,164800.0
2015-04-23 13:20:00,36.85,36.91,36.82,36.84,223400.0,29.5158,29.5638,29.4917,29.5077,223400.0
2015-04-23 13:30:00,36.84,36.85,36.79,36.8,88100.0,29.5077,29.5158,29.4677,29.4757,88100.0
2015-04-23 13:40:00,36.8,36.81,36.79,36.8,183900.0,29.4757,29.4837,29.4677,29.4757,183900.0
2015-04-23 13:50:00,36.8,36.8,36.76,36.77,118300.0,29.4757,29.4757,29.4437,29.4517,118300.0
2015-04-23 14:00:00,36.77,36.81,36.75,36.79,193300.0,29.4517,29.4837,29.4357,29.4677,193300.0
2015-04-23 14:10:00,36.79,36.83,36.78,36.82,229900.0,29.4677,29.4997,29.4597,29.4917,229900.0
2015-04-23 14:20:00,36.82,36.83,36.81,36.82,101800.0,29.4917,29.4997,29.4837,29.4917,101800.0
2015-04-23 14:30:00,36.82,36.83,36.8,36.82,1700400.0,29.4917,29.4997,29.4757,29.4917,1700400.0
2015-04-23 14:40:00,36.81,36.85,36.81,36.83,143300.0,29.4837,29.5158,29.4837,29.4997,143300.0
2015-04-23 14:50:00,36.84,36.84,36.8,36.82,430600.0,29.5077,29.5077,29.4757,29.4917,430600.0
2015-04-23 15:00:00,36.82,36.83,36.81,36.81,103000.0,29.4917,29.4997,29.4837,29.4837,103000.0
2015-04-23 15:10:00,36.81,36.85,36.81,36.85,328800.0,29.4837,29.5158,29.4837,29.5158,328800.0
2015-04-23 15:20:00,36.85,36.85,36.82,36.84,733200.0,29.5158,29.5158,29.4917,29.5077,733200.0
2015-04-23 15:30:00,36.83,36.84,36.79,36.8,1048000.0,29.4997,29.5077,29.4677,29.4757,1048000.0
2015-04-23 15:40:00,36.8,36.82,36.78,36.8,1991900.0,29.4757,29.4917,29.4597,29.4757,1991900.0
2015-04-23 15:50:00,36.8,36.84,36.8,36.82,469700.0,29.4757,29.5077,29.4757,29.4917,469700.0
2015-04-24 09:30:00,36.43,36.75,36.43,36.67,453900.0,29.1794,29.4357,29.1794,29.3716,453900.0
2015-04-24 09:40:00,36.66,36.72,36.63,36.66,103700.0,29.3636,29.4116,29.3395,29.3636,103700.0
2015-04-24 09:50:00,36.66,36.72,36.66,36.69,66600.0,29.3636,29.4116,29.3636,29.3876,66600.0
2015-04-24 10:00:00,36.7,36.72,36.65,36.7,55100.0,29.3956,29.4116,29.3556,29.3956,55100.0
2015-04-24 10:10:00,36.7,36.79,36.69,36.77,106700.0,29.3956,29.4677,29.3876,29.4517,106700.0
2015-04-24 10:20:00,36.77,36.78,36.73,36.77,190700.0,29.4517,29.4597,29.4196,29.4517,190700.0
2015-04-24 10:30:00,36.76,36.78,36.75,36.75,67100.0,29.4437,29.4597,29.4357,29.4357,67100.0
2015-04-24 10:40:00,36.75,36.76,36.7,36.72,98000.0,29.4357,29.4437,29.3956,29.4116,98000.0
2015-04-24 10:50:00,36.72,36.74,36.69,36.7,72100.0,29.4116,29.4277,29.3876,29.3956,72100.0
2015-04-24 11:00:00,36.7,36.75,36.69,36.75,107200.0,29.3956,29.4357,29.3876,29.4357,107200.0
2015-04-24 11:10:00,36.75,36.77,36.72,36.76,95000.0,29.4357,29.4517,29.4116,29.4437,95000.0
2015-04-24 11:20:00,36.76,36.77,36.74,36.76,45500.0,29.4437,29.4517,29.4277,29.4437,45500.0
2015-04-24 11:30:00,36.75,36.81,36.75,36.8,78800.0,29.4357,29.4837,29.4357,29.4757,78800.0
2015-04-24 11:40:00,36.8,36.81,36.78,36.8,54200.0,29.4757,29.4837,29.4597,29.4757,54200.0
2015-04-24 11:50:00,36.8,36.8,36.76,36.77,71400.0,29.4757,29.4757,29.4437,29.4517,71400.0
2015-04-24 12:00:00,36.78,36.85,36.76,36.82,244400.0,29.4597,29.5158,29.4437,29.4917,244400.0
2015-04-24 12:10:00,36.82,36.85,36.82,36.83,33000.0,29.4917,29.5158,29.4917,29.4997,33000.0
2015-04-24 12:20:00,36.83,36.85,36.82,36.84,33200.0,29.4997,29.5158,29.4917,29.5077,33200.0
2015-04-24 12:30:00,36.84,36.86,36.83,36.86,155900.0,29.5077,29.5238,29.4997,29.5238,155900.0
2015-04-24 12:40:00,36.86,36.86,36.8,36.83,58100.0,29.5238,29.5238,29.4757,29.4997,58100.0
2015-04-24 12:50:00,36.83,36.84,36.81,36.81,43600.0,29.4997,29.5077,29.4837,29.4837,43600.0
2015-04-24 13:00:00,36.81,36.82,36.76,36.8,75100.0,29.4837,29.4917,29.4437,29.4757,75100.0
2015-04-24 13:10:00,36.79,36.8,36.78,36.79,23800.0,29.4677,29.4757,29.4597,29.4677,23800.0
2015-04-24 13:20:00,36.79,36.8,36.77,36.79,66100.0,29.4677,29.4757,29.4517,29.4677,66100.0
2015-04-24 13:30:00,36.8,36.8,36.76,36.77,46800.0,29.4757,29.4757,29.4437,29.4517,46800.0
2015-04-24 13:40:00,36.78,36.81,36.77,36.79,32200.0,29.4597,29.4837,29.4517,29.4677,32200.0
2015-04-24 13:50:00,36.79,36.8,36.78,36.79,40800.0,29.4677,29.4757,29.4597,29.4677,40800.0
2015-04-24 14:00:00,36.8,36.82,36.78,36.79,147700.0,29.4757,29.4917,29.4597,29.4677,147700.0
2015-04-24 14:10:00,36.79,36.83,36.78,36.8,175900.0,29.4677,29.4997,29.4597,29.4757,175900.0
2015-04-24 14:20:00,36.8,36.82,36.8,36.81,55800.0,29.4757,29.4917,29.4757,29.4837,55800.0
2015-04-24 14:30:00,36.82,36.83,36.8,36.83,63200.0,29.4917,29.4997,29.4757,29.4997,63200.0
2015-04-24 14:40:00,36.82,36.83,36.8,36.8,84800.0,29.4917,29.4997,29.4757,29.4757,84800.0
2015-04-24 14:50:00,36.81,36.83,36.8,36.81,101700.0,29.4837,29.4997,29.4757,29.4837,101700.0
2015-04-24 15:00:00,36.81,36.83,36.78,36.81,389700.0,29.4837,29.4997,29.4597,29.4837,389700.0
2015-04-24 15:10:00,36.81,36.84,36.81,36.82,57700.0,29.4837,29.5077,29.4837,29.4917,57700.0
2015-04-24 15:20:00,36.82,36.83,36.81,36.83,150900.0,29.4917,29.4997,29.4837,29.4997,150900.0
2015-04-24 15:30:00,36.83,36.86,36.81,36.83,134400.0,29.4997,29.5238,29.4837,29.4997,134400.0
2015-04-24 15:40:00,36.84,36.85,36.81,36.82,112200.0,29.5077,29.5158,29.4837,29.4917,112200.0
2015-04-24 15:50:00,36.81,36.85,36.8,36.83,365100.0,29.4837,29.5158,29.4757,29.4997,365100.0
2015-04-27 09:30:00,36.81,36.92,36.71,36.79,646800.0,29.4837,29.5718,29.4036,29.4677,646800.0
2015-04-27 09:40:00,36.79,36.89,36.77,36.81,314500.0,29.4677,29.5478,29.4517,29.4837,314500.0
2015-04-27 09:50:00,36.81,36.86,36.81,36.85,193900.0,29.4837,29.5238,29.4837,29.5158,193900.0
2015-04-27 10:00:00,36.85,36.87,36.81,36.85,254600.0,29.5158,29.5318,29.4837,29.5158,254600.0
2015-04-27 10:10:00,36.85,36.92,36.85,36.9,170200.0,29.5158,29.5718,29.5158,29.5558,170200.0
2015-04-27 10:20:00,36.91,36.92,36.89,36.9,109700.0,29.5638,29.5718,29.5478,29.5558,109700.0
2015-04-27 10:30:00,36.9,36.97,36.9,36.9,272400.0,29.5558,29.6119,29.5558,29.5558,272400.0
2015-04-27 10:40:00,36.9,36.95,36.89,36.91,92200.0,29.5558,29.5959,29.5478,29.5638,92200.0
2015-04-27 10:50:00,36.91,36.95,36.88,36.93,238300.0,29.5638,29.5959,29.5398,29.5798,238300.0
2015-04-27 11:00:00,36.92,36.93,36.9,36.9,158300.0,29.5718,29.5798,29.5558,29.5558,158300.0
2015-04-27 11:10:00,36.9,36.96,36.86,36.95,427600.0,29.5558,29.6039,29.5238,29.5959,427600.0
2015-04-27 11:20:00,36.95,37.02,36.95,37.0,173700.0,29.5959,29.6519,29.5959,29.6359,173700.0
2015-04-27 11:30:00,37.0,37.02,36.95,36.95,140700.0,29.6359,29.6519,29.5959,29.5959,140700.0
2015-04-27 11:40:00,36.95,36.97,36.93,36.97,71700.0,29.5959,29.6119,29.5798,29.6119,71700.0
2015-04-27 11:50:00,36.96,36.99,36.95,36.98,66600.0,29.6039,29.6279,29.5959,29.6199,66600.0
2015-04-27 12:00:00,36.98,36.99,36.94,36.94,59200.0,29.6199,29.6279,29.5878,29.5878,59200.0
2015-04-27 12:10:00,36.94,36.95,36.85,36.88,879600.0,29.5878,29.5959,29.5158,29.5398,879600.0
2015-04-27 12:20:00,36.89,36.89,36.84,36.84,148900.0,29.5478,29.5478,29.5077,29.5077,148900.0
2015-04-27 12:30:00,36.84,36.87,36.83,36.83,66800.0,29.5077,29.5318,29.4997,29.4997,66800.0
2015-04-27 12:40:00,36.83,36.84,36.8,36.83,350000.0,29.4997,29.5077,29.4757,29.4997,350000.0
2015-04-27 12:50:00,36.83,36.89,36.82,36.89,179700.0,29.4997,29.5478,29.4917,29.5478,179700.0
2015-04-27 13:00:00,36.89,36.9,36.86,36.87,29400.0,29.5478,29.5558,29.5238,29.5318,29400.0
2015-04-27 13:10:00,36.87,36.87,36.83,36.86,56600.0,29.5318,29.5318,29.4997,29.5238,56600.0
2015-04-27 13:20:00,36.85,36.89,36.83,36.89,61500.0,29.5158,29.5478,29.4997,29.5478,61500.0
2015-04-27 13:30:00,36.88,36.9,36.86,36.89,77200.0,29.5398,29.5558,29.5238,29.5478,77200.0
2015-04-27 13:40:00,36.89,36.89,36.85,36.86,27300.0,29.5478,29.5478,29.5158,29.5238,27300.0
2015-04-27 13:50:00,36.86,36.89,36.85,36.87,61500.0,29.5238,29.5478,29.5158,29.5318,61500.0
2015-04-27 14:00:00,36.86,36.89,36.86,36.86,39500.0,29.5238,29.5478,29.5238,29.5238,39500.0
2015-04-27 14:10:00,36.86,36.88,36.85,36.87,53600.0,29.5238,29.5398,29.5158,29.5318,53600.0
2015-04-27 14:20:00,36.88,36.91,36.86,36.89,52800.0,29.5398,29.5638,29.5238,29.5478,52800.0
2015-04-27 14:30:00,36.89,36.9,36.84,36.86,65500.0,29.5478,29.5558,29.5077,29.5238,65500.0
2015-04-27 14:40:00,36.86,36.89,36.86,36.87,51800.0,29.5238,29.5478,29.5238,29.5318,51800.0
2015-04-27 14:50:00,36.87,36.88,36.8,36.81,143200.0,29.5318,29.5398,29.4757,29.4837,143200.0
2015-04-27 15:00:00,36.81,36.87,36.81,36.81,95500.0,29.4837,29.5318,29.4837,29.4837,95500.0
2015-04-27 15:10:00,36.82,36.84,36.78,36.8,166700.0,29.4917,29.5077,29.4597,29.4757,166700.0
2015-04-27 15:20:00,36.8,36.82,36.79,36.8,75800.0,29.4757,29.4917,29.4677,29.4757,75800.0
2015-04-27 15:30:00,36.8,36.81,36.76,36.79,147900.0,29.4757,29.4837,29.4437,29.4677,147900.0
2015-04-27 15:40:00,36.78,36.8,36.72,36.76,273900.0,29.4597,29.4757,29.4116,29.4437,273900.0
2015-04-27 15:50:00,36.75,36.8,36.64,36.8,985700.0,29.4357,29.4757,29.3476,29.4757,985700.0
2015-04-28 09:30:00,36.67,36.82,36.64,36.73,205200.0,29.3716,29.4917,29.3476,29.4196,205200.0
2015-04-28 09:40:00,36.74,36.8,36.71,36.75,310400.0,29.4277,29.4757,29.4036,29.4357,310400.0
2015-04-28 09:50:00,36.75,36.77,36.72,36.73,188500.0,29.4357,29.4517,29.4116,29.4196,188500.0
2015-04-28 10:00:00,36.72,36.74,36.66,36.72,317000.0,29.4116,29.4277,29.3636,29.4116,317000.0
2015-04-28 10:10:00,36.71,36.72,36.58,36.6,215300.0,29.4036,29.4116,29.2995,29.3155,215300.0
2015-04-28 10:20:00,36.6,36.62,36.55,36.55,241500.0,29.3155,29.3315,29.2755,29.2755,241500.0
2015-04-28 10:30:00,36.55,36.58,36.54,36.58,241600.0,29.2755,29.2995,29.2675,29.2995,241600.0
2015-04-28 10:40:00,36.58,36.58,36.54,36.55,137500.0,29.2995,29.2995,29.2675,29.2755,137500.0
2015-04-28 10:50:00,36.55,36.56,36.49,36.54,273000.0,29.2755,29.2835,29.2274,29.2675,273000.0
2015-04-28 11:00:00,36.53,36.58,36.53,36.54,146300.0,29.2594,29.2995,29.2594,29.2675,146300.0
2015-04-28 11:10:00,36.54,36.58,36.53,36.56,96800.0,29.2675,29.2995,29.2594,29.2835,96800.0
2015-04-28 11:20:00,36.56,36.57,36.54,36.56,84100.0,29.2835,29.2915,29.2675,29.2835,84100.0
2015-04-28 11:30:00,36.55,36.65,36.55,36.65,264400.0,29.2755,29.3556,29.2755,29.3556,264400.0
2015-04-28 11:40:00,36.64,36.66,36.6,36.65,88000.0,29.3476,29.3636,29.3155,29.3556,88000.0
2015-04-28 11:50:00,36.65,36.67,36.61,36.61,104300.0,29.3556,29.3716,29.3235,29.3235,104300.0
2015-04-28 12:00:00,36.62,36.63,36.55,36.57,218500.0,29.3315,29.3395,29.2755,29.2915,218500.0
2015-04-28 12:10:00,36.57,36.63,36.56,36.59,48000.0,29.2915,29.3395,29.2835,29.3075,48000.0
2015-04-28 12:20:00,36.6,36.61,36.59,36.59,43400.0,29.3155,29.3235,29.3075,29.3075,43400.0
2015-04-28 12:30:00,36.6,36.67,36.57,36.67,130000.0,29.3155,29.3716,29.2915,29.3716,130000.0
2015-04-28 12:40:00,36.67,36.71,36.65,36.66,172400.0,29.3716,29.4036,29.3556,29.3636,172400.0
2015-04-28 12:50:00,36.66,36.67,36.64,36.64,169900.0,29.3636,29.3716,29.3476,29.3476,169900.0
2015-04-28 13:00:00,36.64,36.66,36.64,36.65,49600.0,29.3476,29.3636,29.3476,29.3556,49600.0
2015-04-28 13:10:00,36.65,36.7,36.64,36.7,63500.0,29.3556,29.3956,29.3476,29.3956,63500.0
2015-04-28 13:20:00,36.7,36.74,36.67,36.68,133200.0,29.3956,29.4277,29.3716,29.3796,133200.0
2015-04-28 13:30:00,36.68,36.68,36.62,36.65,143700.0,29.3796,29.3796,29.3315,29.3556,143700.0
2015-04-28 13:40:00,36.65,36.68,36.64,36.67,61400.0,29.3556,29.3796,29.3476,29.3716,61400.0
2015-04-28 13:50:00,36.67,36.78,36.64,36.76,241000.0,29.3716,29.4597,29.3476,29.4437,241000.0
2015-04-28 14:00:00,36.76,36.76,36.66,36.66,189900.0,29.4437,29.4437,29.3636,29.3636,189900.0
2015-04-28 14:10:00,36.66,36.67,36.57,36.58,189700.0,29.3636,29.3716,29.2915,29.2995,189700.0
2015-04-28 14:20:00,36.58,36.58,36.55,36.55,123000.0,29.2995,29.2995,29.2755,29.2755,123000.0
2015-04-28 14:30:00,36.55,36.61,36.48,36.61,385500.0,29.2755,29.3235,29.2194,29.3235,385500.0
2015-04-28 14:40:00,36.61,36.61,36.58,36.58,66600.0,29.3235,29.3235,29.2995,29.2995,66600.0
2015-04-28 14:50:00,36.59,36.59,36.52,36.52,156200.0,29.3075,29.3075,29.2514,29.2514,156200.0
2015-04-28 15:00:00,36.53,36.7,36.52,36.69,290000.0,29.2594,29.3956,29.2514,29.3876,290000.0
2015-04-28 15:10:00,36.69,36.74,36.68,36.68,328800.0,29.3876,29.4277,29.3796,29.3796,328800.0
2015-04-28 15:20:00,36.69,36.72,36.67,36.71,181200.0,29.3876,29.4116,29.3716,29.4036,181200.0
2015-04-28 15:30:00,36.71,36.74,36.7,36.74,209000.0,29.4036,29.4277,29.3956,29.4277,209000.0
2015-04-28 15:40:00,36.74,36.79,36.73,36.76,443300.0,29.4277,29.4677,29.4196,29.4437,443300.0
2015-04-28 15:50:00,36.75,36.82,36.74,36.81,532500.0,29.4357,29.4917,29.4277,29.4837,532500.0
2015-04-29 09:30:00,37.89,38.04,37.75,37.92,674600.0,30.3488,30.4689,30.2366,30.3728,674600.0
2015-04-29 09:40:00,37.92,38.13,37.87,38.07,709100.0,30.3728,30.541,30.3327,30.4929,709100.0
2015-04-29 09:50:00,38.06,38.26,38.04,38.21,803600.0,30.4849,30.6451,30.4689,30.6051,803600.0
2015-04-29 10:00:00,38.2,38.23,38.15,38.21,962400.0,30.5971,30.6211,30.557,30.6051,962400.0
2015-04-29 10:10:00,38.21,38.3,38.2,38.25,753200.0,30.6051,30.6772,30.5971,30.6371,753200.0
2015-04-29 10:20:00,38.26,38.27,38.15,38.23,1082600.0,30.6451,30.6531,30.557,30.6211,1082600.0
2015-04-29 10:30:00,38.23,38.38,38.23,38.32,625600.0,30.6211,30.7412,30.6211,30.6932,625600.0
2015-04-29 10:40:00,38.32,38.48,38.29,38.48,511800.0,30.6932,30.8213,30.6692,30.8213,511800.0
2015-04-29 10:50:00,38.48,38.6,38.45,38.45,819400.0,30.8213,30.9175,30.7973,30.7973,819400.0
2015-04-29 11:00:00,38.46,38.6,38.45,38.59,369100.0,30.8053,30.9175,30.7973,30.9094,369100.0
2015-04-29 11:10:00,38.59,38.64,38.58,38.61,409900.0,30.9094,30.9495,30.9014,30.9255,409900.0
2015-04-29 11:20:00,38.61,38.69,38.59,38.69,379700.0,30.9255,30.9895,30.9094,30.9895,379700.0
2015-04-29 11:30:00,38.68,38.73,38.66,38.73,412400.0,30.9815,31.0216,30.9655,31.0216,412400.0
2015-04-29 11:40:00,38.73,38.74,38.68,38.72,577700.0,31.0216,31.0296,30.9815,31.0136,577700.0
2015-04-29 11:50:00,38.72,38.76,38.69,38.72,654800.0,31.0136,31.0456,30.9895,31.0136,654800.0
2015-04-29 12:00:00,38.73,38.82,38.69,38.73,2332300.0,31.0216,31.0937,30.9895,31.0216,2332300.0
2015-04-29 12:10:00,38.73,38.75,38.63,38.64,480800.0,31.0216,31.0376,30.9415,30.9495,480800.0
2015-04-29 12:20:00,38.64,38.64,38.53,38.55,206800.0,30.9495,30.9495,30.8614,30.8774,206800.0
2015-04-29 12:30:00,38.54,38.57,38.49,38.55,356900.0,30.8694,30.8934,30.8294,30.8774,356900.0
2015-04-29 12:40:00,38.55,38.65,38.54,38.61,880500.0,30.8774,30.9575,30.8694,30.9255,880500.0
2015-04-29 12:50:00,38.61,38.7,38.58,38.69,185600.0,30.9255,30.9976,30.9014,30.9895,185600.0
2015-04-29 13:00:00,38.68,38.79,38.66,38.77,797500.0,30.9815,31.0696,30.9655,31.0536,797500.0
2015-04-29 13:10:00,38.77,38.77,38.67,38.68,564600.0,31.0536,31.0536,30.9735,30.9815,564600.0
2015-04-29 13:20:00,38.67,38.68,38.61,38.62,543200.0,30.9735,30.9815,30.9255,30.9335,543200.0
2015-04-29 13:30:00,38.62,38.69,38.6,38.69,544800.0,30.9335,30.9895,30.9175,30.9895,544800.0
2015-04-29 13:40:00,38.68,38.76,38.67,38.71,198900.0,30.9815,31.0456,30.9735,31.0056,198900.0
2015-04-29 13:50:00,38.72,38.77,38.68,38.75,309100.0,31.0136,31.0536,30.9815,31.0376,309100.0
2015-04-29 14:00:00,38.75,38.77,38.67,38.69,396100.0,31.0376,31.0536,30.9735,30.9895,396100.0
2015-04-29 14:10:00,38.69,38.77,38.66,38.75,482200.0,30.9895,31.0536,30.9655,31.0376,482200.0
2015-04-29 14:20:00,38.74,38.85,38.74,38.76,215700.0,31.0296,31.1177,31.0296,31.0456,215700.0
2015-04-29 14:30:00,38.77,38.78,38.71,38.72,223800.0,31.0536,31.0616,31.0056,31.0136,223800.0
2015-04-29 14:40:00,38.72,38.74,38.68,38.69,315800.0,31.0136,31.0296,30.9815,30.9895,315800.0
2015-04-29 14:50:00,38.7,38.73,38.66,38.73,294700.0,30.9976,31.0216,30.9655,31.0216,294700.0
2015-04-29 15:00:00,38.72,38.73,38.69,38.69,430100.0,31.0136,31.0216,30.9895,30.9895,430100.0
2015-04-29 15:10:00,38.7,38.7,38.66,38.66,441000.0,30.9976,30.9976,30.9655,30.9655,441000.0
2015-04-29 15:20:00,38.67,38.73,38.66,38.71,415500.0,30.9735,31.0216,30.9655,31.0056,415500.0
2015-04-29 15:30:00,38.7,38.73,38.68,38.71,630500.0,30.9976,31.0216,30.9815,31.0056,630500.0
2015-04-29 15:40:00,38.71,38.71,38.69,38.71,552300.0,31.0056,31.0056,30.9895,31.0056,552300.0
2015-04-29 15:50:00,38.71,38.78,38.66,38.7,1980200.0,31.0056,31.0616,30.9655,30.9976,1980200.0
2015-04-30 09:30:00,38.8,38.99,38.67,38.87,738000.0,31.0777,31.2298,30.9735,31.1337,738000.0
2015-04-30 09:40:00,38.87,39.03,38.85,38.98,663900.0,31.1337,31.2619,31.1177,31.2218,663900.0
2015-04-30 09:50:00,38.98,39.0,38.89,38.96,418400.0,31.2218,31.2378,31.1497,31.2058,418400.0
2015-04-30 10:00:00,38.96,39.01,38.92,38.98,319000.0,31.2058,31.2459,31.1738,31.2218,319000.0
2015-04-30 10:10:00,38.99,39.08,38.92,38.97,619400.0,31.2298,31.3019,31.1738,31.2138,619400.0
2015-04-30 10:20:00,38.97,39.01,38.91,38.92,302000.0,31.2138,31.2459,31.1658,31.1738,302000.0
2015-04-30 10:30:00,38.91,38.98,38.91,38.92,276900.0,31.1658,31.2218,31.1658,31.1738,276900.0
2015-04-30 10:40:00,38.93,38.95,38.86,38.87,263300.0,31.1818,31.1978,31.1257,31.1337,263300.0
2015-04-30 10:50:00,38.87,38.87,38.74,38.77,199700.0,31.1337,31.1337,31.0296,31.0536,199700.0
2015-04-30 11:00:00,38.77,38.93,38.75,38.9,296500.0,31.0536,31.1818,31.0376,31.1577,296500.0
2015-04-30 11:10:00,38.89,38.94,38.81,38.82,199300.0,31.1497,31.1898,31.0857,31.0937,199300.0
2015-04-30 11:20:00,38.82,38.83,38.76,38.78,579400.0,31.0937,31.1017,31.0456,31.0616,579400.0
2015-04-30 11:30:00,38.79,38.81,38.77,38.78,168200.0,31.0696,31.0857,31.0536,31.0616,168200.0
2015-04-30 11:40:00,38.78,38.79,38.65,38.65,288000.0,31.0616,31.0696,30.9575,30.9575,288000.0
2015-04-30 11:50:00,38.65,38.66,38.49,38.51,286900.0,30.9575,30.9655,30.8294,30.8454,286900.0
2015-04-30 12:00:00,38.51,38.53,38.39,38.4,184700.0,30.8454,30.8614,30.7493,30.7573,184700.0
2015-04-30 12:10:00,38.39,38.48,38.39,38.45,303700.0,30.7493,30.8213,30.7493,30.7973,303700.0
2015-04-30 12:20:00,38.46,38.49,38.43,38.44,102000.0,30.8053,30.8294,30.7813,30.7893,102000.0
2015-04-30 12:30:00,38.45,38.48,38.42,38.45,187000.0,30.7973,30.8213,30.7733,30.7973,187000.0
2015-04-30 12:40:00,38.46,38.48,38.42,38.43,161400.0,30.8053,30.8213,30.7733,30.7813,161400.0
2015-04-30 12:50:00,38.43,38.48,38.4,38.48,165400.0,30.7813,30.8213,30.7573,30.8213,165400.0
2015-04-30 13:00:00,38.48,38.5,38.43,38.47,144900.0,30.8213,30.8374,30.7813,30.8133,144900.0
2015-04-30 13:10:00,38.47,38.47,38.44,38.47,94400.0,30.8133,30.8133,30.7893,30.8133,94400.0
2015-04-30 13:20:00,38.46,38.47,38.41,38.45,108000.0,30.8053,30.8133,30.7653,30.7973,108000.0
2015-04-30 13:30:00,38.44,38.45,38.41,38.42,135300.0,30.7893,30.7973,30.7653,30.7733,135300.0
2015-04-30 13:40:00,38.41,38.44,38.4,38.41,221100.0,30.7653,30.7893,30.7573,30.7653,221100.0
2015-04-30 13:50:00,38.4,38.5,38.4,38.44,204400.0,30.7573,30.8374,30.7573,30.7893,204400.0
2015-04-30 14:00:00,38.43,38.55,38.38,38.42,276600.0,30.7813,30.8774,30.7412,30.7733,276600.0
2015-04-30 14:10:00,38.43,38.46,38.41,38.42,89900.0,30.7813,30.8053,30.7653,30.7733,89900.0
2015-04-30 14:20:00,38.42,38.44,38.4,38.41,232700.0,30.7733,30.7893,30.7573,30.7653,232700.0
2015-04-30 14:30:00,38.41,38.49,38.39,38.49,239500.0,30.7653,30.8294,30.7493,30.8294,239500.0
2015-04-30 14:40:00,38.5,38.5,38.39,38.42,402400.0,30.8374,30.8374,30.7493,30.7733,402400.0
2015-04-30 14:50:00,38.43,38.43,38.36,38.37,284500.0,30.7813,30.7813,30.7252,30.7332,284500.0
2015-04-30 15:00:00,38.37,38.45,38.35,38.41,884900.0,30.7332,30.7973,30.7172,30.7653,884900.0
2015-04-30 15:10:00,38.41,38.44,38.36,38.4,1183500.0,30.7653,30.7893,30.7252,30.7573,1183500.0
2015-04-30 15:20:00,38.41,38.43,38.32,38.35,561800.0,30.7653,30.7813,30.6932,30.7172,561800.0
2015-04-30 15:30:00,38.34,38.42,38.33,38.38,297800.0,30.7092,30.7733,30.7012,30.7412,297800.0
2015-04-30 15:40:00,38.38,38.4,38.34,38.35,346900.0,30.7412,30.7573,30.7092,30.7172,346900.0
2015-04-30 15:50:00,38.35,38.4,38.32,38.38,1298800.0,30.7172,30.7573,30.6932,30.7412,1298800.0
2015-05-01 09:30:00,38.53,38.6,38.41,38.53,275600.0,30.8614,30.9175,30.7653,30.8614,275600.0
2015-05-01 09:40:00,38.52,38.6,38.49,38.6,84200.0,30.8534,30.9175,30.8294,30.9175,84200.0
2015-05-01 09:50:00,38.6,38.63,38.53,38.55,650600.0,30.9175,30.9415,30.8614,30.8774,650600.0
2015-05-01 10:00:00,38.54,38.59,38.5,38.54,382400.0,30.8694,30.9094,30.8374,30.8694,382400.0
2015-05-01 10:10:00,38.54,38.6,38.52,38.59,189900.0,30.8694,30.9175,30.8534,30.9094,189900.0
2015-05-01 10:20:00,38.58,38.62,38.53,38.55,143200.0,30.9014,30.9335,30.8614,30.8774,143200.0
2015-05-01 10:30:00,38.54,38.58,38.51,38.52,85400.0,30.8694,30.9014,30.8454,30.8534,85400.0
2015-05-01 10:40:00,38.52,38.6,38.48,38.6,304000.0,30.8534,30.9175,30.8213,30.9175,304000.0
2015-05-01 10:50:00,38.6,38.64,38.57,38.57,128300.0,30.9175,30.9495,30.8934,30.8934,128300.0
2015-05-01 11:00:00,38.57,38.62,38.55,38.55,71100.0,30.8934,30.9335,30.8774,30.8774,71100.0
2015-05-01 11:10:00,38.55,38.56,38.49,38.52,123800.0,30.8774,30.8854,30.8294,30.8534,123800.0
2015-05-01 11:20:00,38.52,38.59,38.52,38.59,110900.0,30.8534,30.9094,30.8534,30.9094,110900.0
2015-05-01 11:30:00,38.59,38.62,38.55,38.57,115600.0,30.9094,30.9335,30.8774,30.8934,115600.0
2015-05-01 11:40:00,38.57,38.59,38.51,38.51,449900.0,30.8934,30.9094,30.8454,30.8454,449900.0
2015-05-01 11:50:00,38.5,38.56,38.49,38.56,63200.0,30.8374,30.8854,30.8294,30.8854,63200.0
2015-05-01 12:00:00,38.55,38.56,38.47,38.5,108100.0,30.8774,30.8854,30.8133,30.8374,108100.0
2015-05-01 12:10:00,38.49,38.55,38.48,38.54,133000.0,30.8294,30.8774,30.8213,30.8694,133000.0
2015-05-01 12:20:00,38.53,38.53,38.47,38.49,71700.0,30.8614,30.8614,30.8133,30.8294,71700.0
2015-05-01 12:30:00,38.49,38.5,38.46,38.48,167000.0,30.8294,30.8374,30.8053,30.8213,167000.0
2015-05-01 12:40:00,38.49,38.51,38.47,38.51,69400.0,30.8294,30.8454,30.8133,30.8454,69400.0
2015-05-01 12:50:00,38.51,38.51,38.47,38.49,24500.0,30.8454,30.8454,30.8133,30.8294,24500.0
2015-05-01 13:00:00,38.49,38.5,38.46,38.5,89200.0,30.8294,30.8374,30.8053,30.8374,89200.0
2015-05-01 13:10:00,38.5,38.54,38.47,38.53,104800.0,30.8374,30.8694,30.8133,30.8614,104800.0
2015-05-01 13:20:00,38.54,38.55,38.53,38.55,53000.0,30.8694,30.8774,30.8614,30.8774,53000.0
2015-05-01 13:30:00,38.55,38.55,38.5,38.54,81700.0,30.8774,30.8774,30.8374,30.8694,81700.0
2015-05-01 13:40:00,38.54,38.55,38.52,38.55,85200.0,30.8694,30.8774,30.8534,30.8774,85200.0
2015-05-01 13:50:00,38.54,38.66,38.54,38.64,289900.0,30.8694,30.9655,30.8694,30.9495,289900.0
2015-05-01 14:00:00,38.63,38.66,38.62,38.63,42100.0,30.9415,30.9655,30.9335,30.9415,42100.0
2015-05-01 14:10:00,38.63,38.63,38.58,38.6,55000.0,30.9415,30.9415,30.9014,30.9175,55000.0
2015-05-01 14:20:00,38.6,38.66,38.59,38.66,63900.0,30.9175,30.9655,30.9094,30.9655,63900.0
2015-05-01 14:30:00,38.65,38.66,38.6,38.61,99300.0,30.9575,30.9655,30.9175,30.9255,99300.0
2015-05-01 14:40:00,38.6,38.61,38.56,38.58,102600.0,30.9175,30.9255,30.8854,30.9014,102600.0
2015-05-01 14:50:00,38.58,38.58,38.53,38.54,103000.0,30.9014,30.9014,30.8614,30.8694,103000.0
2015-05-01 15:00:00,38.55,38.56,38.54,38.55,105600.0,30.8774,30.8854,30.8694,30.8774,105600.0
2015-05-01 15:10:00,38.56,38.56,38.53,38.53,204900.0,30.8854,30.8854,30.8614,30.8614,204900.0
2015-05-01 15:20:00,38.53,38.54,38.51,38.54,219700.0,30.8614,30.8694,30.8454,30.8694,219700.0
2015-05-01 15:30:00,38.54,38.59,38.53,38.54,167900.0,30.8694,30.9094,30.8614,30.8694,167900.0
2015-05-01 15:40:00,38.55,38.59,38.54,38.58,169200.0,30.8774,30.9094,30.8694,30.9014,169200.0
2015-05-01 15:50:00,38.59,38.68,38.58,38.63,536400.0,30.9094,30.9815,30.9014,30.9415,536400.0
2015-05-04 09:30:00,38.5,38.79,38.48,38.69,235400.0,30.8374,31.0696,30.8213,30.9895,235400.0
2015-05-04 09:40:00,38.69,38.69,38.64,38.64,91800.0,30.9895,30.9895,30.9495,30.9495,91800.0
2015-05-04 09:50:00,38.65,38.67,38.62,38.65,135700.0,30.9575,30.9735,30.9335,30.9575,135700.0
2015-05-04 10:00:00,38.65,38.66,38.63,38.64,104600.0,30.9575,30.9655,30.9415,30.9495,104600.0
2015-05-04 10:10:00,38.63,38.66,38.62,38.65,145400.0,30.9415,30.9655,30.9335,30.9575,145400.0
2015-05-04 10:20:00,38.65,38.66,38.6,38.63,136700.0,30.9575,30.9655,30.9175,30.9415,136700.0
2015-05-04 10:30:00,38.63,38.65,38.61,38.62,91200.0,30.9415,30.9575,30.9255,30.9335,91200.0
2015-05-04 10:40:00,38.62,38.62,38.57,38.6,159600.0,30.9335,30.9335,30.8934,30.9175,159600.0
2015-05-04 10:50:00,38.59,38.6,38.56,38.59,113500.0,30.9094,30.9175,30.8854,30.9094,113500.0
2015-05-04 11:00:00,38.59,38.6,38.57,38.58,62500.0,30.9094,30.9175,30.8934,30.9014,62500.0
2015-05-04 11:10:00,38.58,38.59,38.57,38.59,74100.0,30.9014,30.9094,30.8934,30.9094,74100.0
2015-05-04 11:20:00,38.59,38.61,38.57,38.59,83700.0,30.9094,30.9255,30.8934,30.9094,83700.0
2015-05-04 11:30:00,38.59,38.6,38.55,38.58,118400.0,30.9094,30.9175,30.8774,30.9014,118400.0
2015-05-04 11:40:00,38.58,38.6,38.56,38.59,60200.0,30.9014,30.9175,30.8854,30.9094,60200.0
2015-05-04 11:50:00,38.59,38.61,38.56,38.59,50500.0,30.9094,30.9255,30.8854,30.9094,50500.0
2015-05-04 12:00:00,38.59,38.61,38.58,38.59,58300.0,30.9094,30.9255,30.9014,30.9094,58300.0
2015-05-04 12:10:00,38.59,38.6,38.57,38.58,63400.0,30.9094,30.9175,30.8934,30.9014,63400.0
2015-05-04 12:20:00,38.59,38.6,38.57,38.6,74900.0,30.9094,30.9175,30.8934,30.9175,74900.0
2015-05-04 12:30:00,38.6,38.6,38.58,38.59,326400.0,30.9175,30.9175,30.9014,30.9094,326400.0
2015-05-04 12:40:00,38.59,38.6,38.57,38.58,258700.0,30.9094,30.9175,30.8934,30.9014,258700.0
2015-05-04 12:50:00,38.57,38.59,38.57,38.59,84300.0,30.8934,30.9094,30.8934,30.9094,84300.0
2015-05-04 13:00:00,38.59,38.59,38.55,38.55,95300.0,30.9094,30.9094,30.8774,30.8774,95300.0
2015-05-04 13:10:00,38.55,38.56,38.54,38.54,53100.0,30.8774,30.8854,30.8694,30.8694,53100.0
2015-05-04 13:20:00,38.55,38.56,38.53,38.56,94000.0,30.8774,30.8854,30.8614,30.8854,94000.0
2015-05-04 13:30:00,38.56,38.56,38.54,38.56,42200.0,30.8854,30.8854,30.8694,30.8854,42200.0
2015-05-04 13:40:00,38.55,38.57,38.55,38.57,46900.0,30.8774,30.8934,30.8774,30.8934,46900.0
2015-05-04 13:50:00,38.57,38.6,38.56,38.59,38200.0,30.8934,30.9175,30.8854,30.9094,38200.0
2015-05-04 14:00:00,38.59,38.61,38.57,38.6,143600.0,30.9094,30.9255,30.8934,30.9175,143600.0
2015-05-04 14:10:00,38.6,38.61,38.58,38.59,145100.0,30.9175,30.9255,30.9014,30.9094,145100.0
2015-05-04 14:20:00,38.59,38.62,38.58,38.61,52600.0,30.9094,30.9335,30.9014,30.9255,52600.0
2015-05-04 14:30:00,38.61,38.62,38.58,38.59,138900.0,30.9255,30.9335,30.9014,30.9094,138900.0
2015-05-04 14:40:00,38.59,38.6,38.57,38.59,144300.0,30.9094,30.9175,30.8934,30.9094,144300.0
2015-05-04 14:50:00,38.59,38.6,38.58,38.59,61300.0,30.9094,30.9175,30.9014,30.9094,61300.0
2015-05-04 15:00:00,38.59,38.61,38.58,38.6,94400.0,30.9094,30.9255,30.9014,30.9175,94400.0
2015-05-04 15:10:00,38.59,38.62,38.59,38.62,103600.0,30.9094,30.9335,30.9094,30.9335,103600.0
2015-05-04 15:20:00,38.62,38.64,38.61,38.63,217800.0,30.9335,30.9495,30.9255,30.9415,217800.0
2015-05-04 15:30:00,38.63,38.64,38.6,38.61,420500.0,30.9415,30.9495,30.9175,30.9255,420500.0
2015-05-04 15:40:00,38.6,38.62,38.58,38.62,330000.0,30.9175,30.9335,30.9014,30.9335,330000.0
2015-05-04 15:50:00,38.61,38.63,38.6,38.62,503100.0,30.9255,30.9415,30.9175,30.9335,503100.0
2015-05-05 09:30:00,38.55,38.68,38.55,38.61,204700.0,30.8774,30.9815,30.8774,30.9255,204700.0
2015-05-05 09:40:00,38.61,38.63,38.54,38.6,520900.0,30.9255,30.9415,30.8694,30.9175,520900.0
2015-05-05 09:50:00,38.59,38.6,38.49,38.51,178200.0,30.9094,30.9175,30.8294,30.8454,178200.0
2015-05-05 10:00:00,38.52,38.52,38.41,38.44,196100.0,30.8534,30.8534,30.7653,30.7893,196100.0
2015-05-05 10:10:00,38.44,38.45,38.37,38.38,130600.0,30.7893,30.7973,30.7332,30.7412,130600.0
2015-05-05 10:20:00,38.38,38.41,38.35,38.41,171800.0,30.7412,30.7653,30.7172,30.7653,171800.0
2015-05-05 10:30:00,38.41,38.44,38.4,38.41,204400.0,30.7653,30.7893,30.7573,30.7653,204400.0
2015-05-05 10:40:00,38.41,38.45,38.4,38.45,155700.0,30.7653,30.7973,30.7573,30.7973,155700.0
2015-05-05 10:50:00,38.45,38.46,38.41,38.45,151800.0,30.7973,30.8053,30.7653,30.7973,151800.0
2015-05-05 11:00:00,38.45,38.45,38.32,38.33,179900.0,30.7973,30.7973,30.6932,30.7012,179900.0
2015-05-05 11:10:00,38.32,38.36,38.31,38.34,266100.0,30.6932,30.7252,30.6852,30.7092,266100.0
2015-05-05 11:20:00,38.34,38.35,38.26,38.27,162000.0,30.7092,30.7172,30.6451,30.6531,162000.0
2015-05-05 11:30:00,38.27,38.32,38.24,38.31,134000.0,30.6531,30.6932,30.6291,30.6852,134000.0
2015-05-05 11:40:00,38.32,38.34,38.3,38.32,1168700.0,30.6932,30.7092,30.6772,30.6932,1168700.0
2015-05-05 11:50:00,38.32,38.35,38.29,38.3,69600.0,30.6932,30.7172,30.6692,30.6772,69600.0
2015-05-05 12:00:00,38.3,38.31,38.27,38.3,37800.0,30.6772,30.6852,30.6531,30.6772,37800.0
2015-05-05 12:10:00,38.3,38.32,38.28,38.3,44200.0,30.6772,30.6932,30.6611,30.6772,44200.0
2015-05-05 12:20:00,38.3,38.32,38.27,38.27,49300.0,30.6772,30.6932,30.6531,30.6531,49300.0
2015-05-05 12:30:00,38.27,38.28,38.26,38.26,52700.0,30.6531,30.6611,30.6451,30.6451,52700.0
2015-05-05 12:40:00,38.26,38.26,38.23,38.26,101600.0,30.6451,30.6451,30.6211,30.6451,101600.0
2015-05-05 12:50:00,38.26,38.27,38.2,38.22,108100.0,30.6451,30.6531,30.5971,30.6131,108100.0
2015-05-05 13:00:00,38.22,38.25,38.21,38.22,172500.0,30.6131,30.6371,30.6051,30.6131,172500.0
2015-05-05 13:10:00,38.22,38.22,38.18,38.2,181000.0,30.6131,30.6131,30.581,30.5971,181000.0
2015-05-05 13:20:00,38.2,38.22,38.16,38.21,308100.0,30.5971,30.6131,30.565,30.6051,308100.0
2015-05-05 13:30:00,38.21,38.26,38.2,38.25,42100.0,30.6051,30.6451,30.5971,30.6371,42100.0
2015-05-05 13:40:00,38.24,38.26,38.22,38.26,150000.0,30.6291,30.6451,30.6131,30.6451,150000.0
2015-05-05 13:50:00,38.25,38.26,38.21,38.24,122500.0,30.6371,30.6451,30.6051,30.6291,122500.0
2015-05-05 14:00:00,38.24,38.24,38.21,38.22,176300.0,30.6291,30.6291,30.6051,30.6131,176300.0
2015-05-05 14:10:00,38.22,38.26,38.22,38.26,69200.0,30.6131,30.6451,30.6131,30.6451,69200.0
2015-05-05 14:20:00,38.26,38.28,38.25,38.27,96700.0,30.6451,30.6611,30.6371,30.6531,96700.0
2015-05-05 14:30:00,38.27,38.29,38.25,38.25,64600.0,30.6531,30.6692,30.6371,30.6371,64600.0
2015-05-05 14:40:00,38.25,38.26,38.19,38.2,98600.0,30.6371,30.6451,30.5891,30.5971,98600.0
2015-05-05 14:50:00,38.2,38.21,38.16,38.2,132000.0,30.5971,30.6051,30.565,30.5971,132000.0
2015-05-05 15:00:00,38.2,38.22,38.19,38.21,152800.0,30.5971,30.6131,30.5891,30.6051,152800.0
2015-05-05 15:10:00,38.2,38.25,38.2,38.24,113300.0,30.5971,30.6371,30.5971,30.6291,113300.0
2015-05-05 15:20:00,38.24,38.31,38.23,38.3,340000.0,30.6291,30.6852,30.6211,30.6772,340000.0
2015-05-05 15:30:00,38.3,38.32,38.29,38.3,235900.0,30.6772,30.6932,30.6692,30.6772,235900.0
2015-05-05 15:40:00,38.3,38.32,38.3,38.3,220500.0,30.6772,30.6932,30.6772,30.6772,220500.0
2015-05-05 15:50:00,38.3,38.34,38.29,38.32,902500.0,30.6772,30.7092,30.6692,30.6932,902500.0
2015-05-06 09:30:00,38.42,38.42,38.2,38.26,485600.0,30.7733,30.7733,30.5971,30.6451,485600.0
2015-05-06 09:40:00,38.26,38.27,38.14,38.19,253900.0,30.6451,30.6531,30.549,30.5891,253900.0
2015-05-06 09:50:00,38.19,38.26,38.13,38.24,207400.0,30.5891,30.6451,30.541,30.6291,207400.0
2015-05-06 10:00:00,38.24,38.24,38.11,38.12,161700.0,30.6291,30.6291,30.525,30.533,161700.0
2015-05-06 10:10:00,38.12,38.18,38.08,38.17,600500.0,30.533,30.581,30.501,30.573,600500.0
2015-05-06 10:20:00,38.17,38.2,38.15,38.2,114400.0,30.573,30.5971,30.557,30.5971,114400.0
2015-05-06 10:30:00,38.2,38.2,38.13,38.15,114100.0,30.5971,30.5971,30.541,30.557,114100.0
2015-05-06 10:40:00,38.16,38.24,38.15,38.24,213800.0,30.565,30.6291,30.557,30.6291,213800.0
2015-05-06 10:50:00,38.23,38.24,38.18,38.22,241200.0,30.6211,30.6291,30.581,30.6131,241200.0
2015-05-06 11:00:00,38.22,38.27,38.18,38.22,215100.0,30.6131,30.6531,30.581,30.6131,215100.0
2015-05-06 11:10:00,38.22,38.23,38.15,38.18,331600.0,30.6131,30.6211,30.557,30.581,331600.0
2015-05-06 11:20:00,38.17,38.23,38.17,38.22,194200.0,30.573,30.6211,30.573,30.6131,194200.0
2015-05-06 11:30:00,38.23,38.24,38.2,38.21,188800.0,30.6211,30.6291,30.5971,30.6051,188800.0
2015-05-06 11:40:00,38.21,38.27,38.21,38.25,218400.0,30.6051,30.6531,30.6051,30.6371,218400.0
2015-05-06 11:50:00,38.24,38.3,38.24,38.3,276700.0,30.6291,30.6772,30.6291,30.6772,276700.0
2015-05-06 12:00:00,38.3,38.3,38.22,38.24,78400.0,30.6772,30.6772,30.6131,30.6291,78400.0
2015-05-06 12:10:00,38.24,38.27,38.21,38.23,91900.0,30.6291,30.6531,30.6051,30.6211,91900.0
2015-05-06 12:20:00,38.24,38.27,38.23,38.24,75500.0,30.6291,30.6531,30.6211,30.6291,75500.0
2015-05-06 12:30:00,38.23,38.28,38.21,38.28,95100.0,30.6211,30.6611,30.6051,30.6611,95100.0
2015-05-06 12:40:00,38.27,38.28,38.25,38.26,134300.0,30.6531,30.6611,30.6371,30.6451,134300.0
2015-05-06 12:50:00,38.27,38.27,38.22,38.25,110000.0,30.6531,30.6531,30.6131,30.6371,110000.0
2015-05-06 13:00:00,38.26,38.26,38.22,38.23,170300.0,30.6451,30.6451,30.6131,30.6211,170300.0
2015-05-06 13:10:00,38.23,38.25,38.22,38.25,65700.0,30.6211,30.6371,30.6131,30.6371,65700.0
2015-05-06 13:20:00,38.26,38.27,38.22,38.23,130400.0,30.6451,30.6531,30.6131,30.6211,130400.0
2015-05-06 13:30:00,38.23,38.24,38.19,38.22,257400.0,30.6211,30.6291,30.5891,30.6131,257400.0
2015-05-06 13:40:00,38.22,38.24,38.19,38.21,167800.0,30.6131,30.6291,30.5891,30.6051,167800.0
2015-05-06 13:50:00,38.21,38.21,38.16,38.19,140200.0,30.6051,30.6051,30.565,30.5891,140200.0
2015-05-06 14:00:00,38.19,38.19,38.13,38.17,200700.0,30.5891,30.5891,30.541,30.573,200700.0
2015-05-06 14:10:00,38.16,38.2,38.14,38.19,186200.0,30.565,30.5971,30.549,30.5891,186200.0
2015-05-06 14:20:00,38.19,38.2,38.15,38.19,139100.0,30.5891,30.5971,30.557,30.5891,139100.0
2015-05-06 14:30:00,38.19,38.19,38.15,38.16,137400.0,30.5891,30.5891,30.557,30.565,137400.0
2015-05-06 14:40:00,38.15,38.16,38.08,38.12,833700.0,30.557,30.565,30.501,30.533,833700.0
2015-05-06 14:50:00,38.11,38.19,38.11,38.18,153400.0,30.525,30.5891,30.525,30.581,153400.0
2015-05-06 15:00:00,38.18,38.19,38.15,38.19,236900.0,30.581,30.5891,30.557,30.5891,236900.0
2015-05-06 15:10:00,38.19,38.19,38.14,38.17,229800.0,30.5891,30.5891,30.549,30.573,229800.0
2015-05-06 15:20:00,38.16,38.27,38.16,38.27,162200.0,30.565,30.6531,30.565,30.6531,162200.0
2015-05-06 15:30:00,38.26,38.28,38.23,38.27,362000.0,30.6451,30.6611,30.6211,30.6531,362000.0
2015-05-06 15:40:00,38.27,38.29,38.24,38.29,283800.0,30.6531,30.6692,30.6291,30.6692,283800.0
2015-05-06 15:50:00,38.28,38.46,38.28,38.46,895100.0,30.6611,30.8053,30.6611,30.8053,895100.0
2015-05-07 09:30:00,38.42,38.45,38.21,38.33,289600.0,30.7733,30.7973,30.6051,30.7012,289600.0
2015-05-07 09:40:00,38.32,38.48,38.32,38.48,172200.0,30.6932,30.8213,30.6932,30.8213,172200.0
2015-05-07 09:50:00,38.48,38.48,38.37,38.41,210600.0,30.8213,30.8213,30.7332,30.7653,210600.0
2015-05-07 10:00:00,38.41,38.55,38.38,38.52,247900.0,30.7653,30.8774,30.7412,30.8534,247900.0
2015-05-07 10:10:00,38.52,38.59,38.5,38.58,234900.0,30.8534,30.9094,30.8374,30.9014,234900.0
2015-05-07 10:20:00,38.58,38.6,38.51,38.52,124100.0,30.9014,30.9175,30.8454,30.8534,124100.0
2015-05-07 10:30:00,38.52,38.6,38.51,38.59,97600.0,30.8534,30.9175,30.8454,30.9094,97600.0
2015-05-07 10:40:00,38.6,38.72,38.6,38.68,252200.0,30.9175,31.0136,30.9175,30.9815,252200.0
2015-05-07 10:50:00,38.68,38.71,38.65,38.69,332300.0,30.9815,31.0056,30.9575,30.9895,332300.0
2015-05-07 11:00:00,38.69,38.7,38.63,38.65,235900.0,30.9895,30.9976,30.9415,30.9575,235900.0
2015-05-07 11:10:00,38.65,38.77,38.65,38.77,162900.0,30.9575,31.0536,30.9575,31.0536,162900.0
2015-05-07 11:20:00,38.77,38.86,38.77,38.85,148600.0,31.0536,31.1257,31.0536,31.1177,148600.0
2015-05-07 11:30:00,38.85,38.86,38.76,38.77,162000.0,31.1177,31.1257,31.0456,31.0536,162000.0
2015-05-07 11:40:00,38.77,38.82,38.74,38.78,164100.0,31.0536,31.0937,31.0296,31.0616,164100.0
2015-05-07 11:50:00,38.77,38.78,38.74,38.76,209300.0,31.0536,31.0616,31.0296,31.0456,209300.0
2015-05-07 12:00:00,38.75,38.84,38.75,38.8,222100.0,31.0376,31.1097,31.0376,31.0777,222100.0
2015-05-07 12:10:00,38.81,38.87,38.78,38.86,158800.0,31.0857,31.1337,31.0616,31.1257,158800.0
2015-05-07 12:20:00,38.86,38.86,38.81,38.82,112100.0,31.1257,31.1257,31.0857,31.0937,112100.0
2015-05-07 12:30:00,38.83,38.9,38.82,38.89,176300.0,31.1017,31.1577,31.0937,31.1497,176300.0
2015-05-07 12:40:00,38.89,38.97,38.88,38.89,336600.0,31.1497,31.2138,31.1417,31.1497,336600.0
2015-05-07 12:50:00,38.9,38.91,38.86,38.9,106200.0,31.1577,31.1658,31.1257,31.1577,106200.0
2015-05-07 13:00:00,38.9,38.92,38.88,38.9,131800.0,31.1577,31.1738,31.1417,31.1577,131800.0
2015-05-07 13:10:00,38.9,38.95,38.88,38.93,425900.0,31.1577,31.1978,31.1417,31.1818,425900.0
2015-05-07 13:20:00,38.93,38.95,38.88,38.9,546800.0,31.1818,31.1978,31.1417,31.1577,546800.0
2015-05-07 13:30:00,38.89,38.94,38.89,38.94,394700.0,31.1497,31.1898,31.1497,31.1898,394700.0
2015-05-07 13:40:00,38.93,38.94,38.89,38.89,143600.0,31.1818,31.1898,31.1497,31.1497,143600.0
2015-05-07 13:50:00,38.9,38.96,38.88,38.93,358000.0,31.1577,31.2058,31.1417,31.1818,358000.0
2015-05-07 14:00:00,38.94,39.03,38.93,39.02,489900.0,31.1898,31.2619,31.1818,31.2539,489900.0
2015-05-07 14:10:00,39.01,39.04,38.98,38.98,210300.0,31.2459,31.2699,31.2218,31.2218,210300.0
2015-05-07 14:20:00,38.99,39.08,38.96,39.03,281600.0,31.2298,31.3019,31.2058,31.2619,281600.0
2015-05-07 14:30:00,39.03,39.12,39.01,39.01,337700.0,31.2619,31.334,31.2459,31.2459,337700.0
2015-05-07 14:40:00,39.02,39.02,38.98,38.99,392500.0,31.2539,31.2539,31.2218,31.2298,392500.0
2015-05-07 14:50:00,38.99,39.04,38.97,39.01,167100.0,31.2298,31.2699,31.2138,31.2459,167100.0
2015-05-07 15:00:00,39.01,39.03,38.98,38.98,314000.0,31.2459,31.2619,31.2218,31.2218,314000.0
2015-05-07 15:10:00,38.98,39.03,38.98,39.0,339800.0,31.2218,31.2619,31.2218,31.2378,339800.0
2015-05-07 15:20:00,38.99,39.02,38.97,39.01,304100.0,31.2298,31.2539,31.2138,31.2459,304100.0
2015-05-07 15:30:00,39.02,39.03,38.99,39.0,381700.0,31.2539,31.2619,31.2298,31.2378,381700.0
2015-05-07 15:40:00,39.0,39.01,38.96,38.99,426000.0,31.2378,31.2459,31.2058,31.2298,426000.0
2015-05-07 15:50:00,38.99,39.01,38.97,38.99,1000600.0,31.2298,31.2459,31.2138,31.2298,1000600.0
2015-05-08 09:30:00,39.3,39.46,39.22,39.41,644600.0,31.4781,31.6063,31.4141,31.5662,644600.0
2015-05-08 09:40:00,39.42,39.46,39.38,39.46,324800.0,31.5743,31.6063,31.5422,31.6063,324800.0
2015-05-08 09:50:00,39.46,39.46,39.42,39.43,296700.0,31.6063,31.6063,31.5743,31.5823,296700.0
2015-05-08 10:00:00,39.44,39.58,39.43,39.51,558400.0,31.5903,31.7024,31.5823,31.6463,558400.0
2015-05-08 10:10:00,39.51,39.55,39.47,39.48,323100.0,31.6463,31.6784,31.6143,31.6223,323100.0
2015-05-08 10:20:00,39.49,39.5,39.43,39.43,140600.0,31.6303,31.6383,31.5823,31.5823,140600.0
2015-05-08 10:30:00,39.44,39.47,39.42,39.46,439600.0,31.5903,31.6143,31.5743,31.6063,439600.0
2015-05-08 10:40:00,39.46,39.51,39.45,39.49,251900.0,31.6063,31.6463,31.5983,31.6303,251900.0
2015-05-08 10:50:00,39.48,39.51,39.47,39.5,101500.0,31.6223,31.6463,31.6143,31.6383,101500.0
2015-05-08 11:00:00,39.5,39.51,39.46,39.48,123300.0,31.6383,31.6463,31.6063,31.6223,123300.0
2015-05-08 11:10:00,39.49,39.49,39.46,39.48,90100.0,31.6303,31.6303,31.6063,31.6223,90100.0
2015-05-08 11:20:00,39.48,39.49,39.43,39.45,222100.0,31.6223,31.6303,31.5823,31.5983,222100.0
2015-05-08 11:30:00,39.44,39.5,39.44,39.48,185900.0,31.5903,31.6383,31.5903,31.6223,185900.0
2015-05-08 11:40:00,39.49,39.53,39.47,39.51,158500.0,31.6303,31.6624,31.6143,31.6463,158500.0
2015-05-08 11:50:00,39.51,39.57,39.51,39.53,162200.0,31.6463,31.6944,31.6463,31.6624,162200.0
2015-05-08 12:00:00,39.54,39.55,39.52,39.54,48900.0,31.6704,31.6784,31.6544,31.6704,48900.0
2015-05-08 12:10:00,39.54,39.54,39.45,39.48,101800.0,31.6704,31.6704,31.5983,31.6223,101800.0
2015-05-08 12:20:00,39.47,39.49,39.46,39.47,62900.0,31.6143,31.6303,31.6063,31.6143,62900.0
2015-05-08 12:30:00,39.47,39.5,39.45,39.47,139700.0,31.6143,31.6383,31.5983,31.6143,139700.0
2015-05-08 12:40:00,39.47,39.5,39.47,39.5,72200.0,31.6143,31.6383,31.6143,31.6383,72200.0
2015-05-08 12:50:00,39.49,39.51,39.47,39.49,124500.0,31.6303,31.6463,31.6143,31.6303,124500.0
2015-05-08 13:00:00,39.49,39.51,39.47,39.5,102500.0,31.6303,31.6463,31.6143,31.6383,102500.0
2015-05-08 13:10:00,39.49,39.51,39.47,39.49,120100.0,31.6303,31.6463,31.6143,31.6303,120100.0
2015-05-08 13:20:00,39.49,39.51,39.46,39.49,267800.0,31.6303,31.6463,31.6063,31.6303,267800.0
2015-05-08 13:30:00,39.49,39.5,39.46,39.47,136100.0,31.6303,31.6383,31.6063,31.6143,136100.0
2015-05-08 13:40:00,39.48,39.49,39.44,39.47,717800.0,31.6223,31.6303,31.5903,31.6143,717800.0
2015-05-08 13:50:00,39.46,39.48,39.46,39.46,143100.0,31.6063,31.6223,31.6063,31.6063,143100.0
2015-05-08 14:00:00,39.46,39.5,39.46,39.46,115300.0,31.6063,31.6383,31.6063,31.6063,115300.0
2015-05-08 14:10:00,39.47,39.49,39.46,39.47,53800.0,31.6143,31.6303,31.6063,31.6143,53800.0
2015-05-08 14:20:00,39.47,39.5,39.46,39.47,333400.0,31.6143,31.6383,31.6063,31.6143,333400.0
2015-05-08 14:30:00,39.47,39.5,39.46,39.49,239200.0,31.6143,31.6383,31.6063,31.6303,239200.0
2015-05-08 14:40:00,39.48,39.54,39.48,39.54,122000.0,31.6223,31.6704,31.6223,31.6704,122000.0
2015-05-08 14:50:00,39.54,39.54,39.49,39.51,142400.0,31.6704,31.6704,31.6303,31.6463,142400.0
2015-05-08 15:00:00,39.51,39.51,39.47,39.5,180900.0,31.6463,31.6463,31.6143,31.6383,180900.0
2015-05-08 15:10:00,39.51,39.52,39.47,39.47,392000.0,31.6463,31.6544,31.6143,31.6143,392000.0
2015-05-08 15:20:00,39.47,39.49,39.42,39.42,285700.0,31.6143,31.6303,31.5743,31.5743,285700.0
2015-05-08 15:30:00,39.42,39.47,39.42,39.44,150700.0,31.5743,31.6143,31.5743,31.5903,150700.0
2015-05-08 15:40:00,39.44,39.46,39.42,39.46,167700.0,31.5903,31.6063,31.5743,31.6063,167700.0
2015-05-08 15:50:00,39.46,39.47,39.43,39.44,576900.0,31.6063,31.6143,31.5823,31.5903,576900.0
2015-05-11 09:30:00,39.33,39.42,39.31,39.36,169900.0,31.5022,31.5743,31.4861,31.5262,169900.0
2015-05-11 09:40:00,39.37,39.46,39.36,39.46,137800.0,31.5342,31.6063,31.5262,31.6063,137800.0
2015-05-11 09:50:00,39.45,39.51,39.45,39.49,104700.0,31.5983,31.6463,31.5983,31.6303,104700.0
2015-05-11 10:00:00,39.5,39.55,39.49,39.54,75400.0,31.6383,31.6784,31.6303,31.6704,75400.0
2015-05-11 10:10:00,39.54,39.56,39.52,39.54,86800.0,31.6704,31.6864,31.6544,31.6704,86800.0
2015-05-11 10:20:00,39.55,39.57,39.53,39.54,58400.0,31.6784,31.6944,31.6624,31.6704,58400.0
2015-05-11 10:30:00,39.53,39.57,39.51,39.57,126900.0,31.6624,31.6944,31.6463,31.6944,126900.0
2015-05-11 10:40:00,39.56,39.58,39.55,39.55,374000.0,31.6864,31.7024,31.6784,31.6784,374000.0
2015-05-11 10:50:00,39.55,39.6,39.55,39.56,127900.0,31.6784,31.7184,31.6784,31.6864,127900.0
2015-05-11 11:00:00,39.56,39.56,39.52,39.54,94000.0,31.6864,31.6864,31.6544,31.6704,94000.0
2015-05-11 11:10:00,39.55,39.57,39.54,39.57,75200.0,31.6784,31.6944,31.6704,31.6944,75200.0
2015-05-11 11:20:00,39.57,39.57,39.54,39.55,71100.0,31.6944,31.6944,31.6704,31.6784,71100.0
2015-05-11 11:30:00,39.55,39.57,39.54,39.56,93900.0,31.6784,31.6944,31.6704,31.6864,93900.0
2015-05-11 11:40:00,39.55,39.57,39.54,39.56,649400.0,31.6784,31.6944,31.6704,31.6864,649400.0
2015-05-11 11:50:00,39.57,39.63,39.56,39.6,97300.0,31.6944,31.7425,31.6864,31.7184,97300.0
2015-05-11 12:00:00,39.6,39.61,39.56,39.57,190300.0,31.7184,31.7264,31.6864,31.6944,190300.0
2015-05-11 12:10:00,39.56,39.57,39.53,39.54,165900.0,31.6864,31.6944,31.6624,31.6704,165900.0
2015-05-11 12:20:00,39.54,39.56,39.53,39.53,138900.0,31.6704,31.6864,31.6624,31.6624,138900.0
2015-05-11 12:30:00,39.54,39.54,39.51,39.52,46900.0,31.6704,31.6704,31.6463,31.6544,46900.0
2015-05-11 12:40:00,39.52,39.53,39.5,39.5,34700.0,31.6544,31.6624,31.6383,31.6383,34700.0
2015-05-11 12:50:00,39.5,39.53,39.5,39.51,36900.0,31.6383,31.6624,31.6383,31.6463,36900.0
2015-05-11 13:00:00,39.51,39.54,39.5,39.52,38200.0,31.6463,31.6704,31.6383,31.6544,38200.0
2015-05-11 13:10:00,39.51,39.54,39.51,39.54,56300.0,31.6463,31.6704,31.6463,31.6704,56300.0
2015-05-11 13:20:00,39.54,39.54,39.5,39.52,89200.0,31.6704,31.6704,31.6383,31.6544,89200.0
2015-05-11 13:30:00,39.52,39.53,39.5,39.5,54800.0,31.6544,31.6624,31.6383,31.6383,54800.0
2015-05-11 13:40:00,39.5,39.52,39.5,39.51,206000.0,31.6383,31.6544,31.6383,31.6463,206000.0
2015-05-11 13:50:00,39.51,39.52,39.49,39.51,248900.0,31.6463,31.6544,31.6303,31.6463,248900.0
2015-05-11 14:00:00,39.51,39.52,39.47,39.47,347000.0,31.6463,31.6544,31.6143,31.6143,347000.0
2015-05-11 14:10:00,39.47,39.48,39.44,39.45,65200.0,31.6143,31.6223,31.5903,31.5983,65200.0
2015-05-11 14:20:00,39.45,39.46,39.43,39.43,40900.0,31.5983,31.6063,31.5823,31.5823,40900.0
2015-05-11 14:30:00,39.43,39.45,39.37,39.37,94800.0,31.5823,31.5983,31.5342,31.5342,94800.0
2015-05-11 14:40:00,39.37,39.39,39.35,39.37,53400.0,31.5342,31.5502,31.5182,31.5342,53400.0
2015-05-11 14:50:00,39.36,39.38,39.34,39.36,258300.0,31.5262,31.5422,31.5102,31.5262,258300.0
2015-05-11 15:00:00,39.36,39.37,39.32,39.34,250800.0,31.5262,31.5342,31.4942,31.5102,250800.0
2015-05-11 15:10:00,39.34,39.41,39.34,39.41,434700.0,31.5102,31.5662,31.5102,31.5662,434700.0
2015-05-11 15:20:00,39.41,39.45,39.4,39.41,192600.0,31.5662,31.5983,31.5582,31.5662,192600.0
2015-05-11 15:30:00,39.41,39.44,39.37,39.4,224400.0,31.5662,31.5903,31.5342,31.5582,224400.0
2015-05-11 15:40:00,39.4,39.41,39.36,39.38,197000.0,31.5582,31.5662,31.5262,31.5422,197000.0
2015-05-11 15:50:00,39.37,39.37,39.32,39.34,454500.0,31.5342,31.5342,31.4942,31.5102,454500.0
2015-05-12 09:30:00,39.11,39.26,39.0,39.06,465400.0,31.326,31.4461,31.2378,31.2859,465400.0
2015-05-12 09:40:00,39.05,39.05,38.91,38.96,350900.0,31.2779,31.2779,31.1658,31.2058,350900.0
2015-05-12 09:50:00,38.95,39.11,38.94,39.07,226500.0,31.1978,31.326,31.1898,31.2939,226500.0
2015-05-12 10:00:00,39.07,39.08,38.98,39.04,127600.0,31.2939,31.3019,31.2218,31.2699,127600.0
2015-05-12 10:10:00,39.04,39.05,38.96,38.98,203000.0,31.2699,31.2779,31.2058,31.2218,203000.0
2015-05-12 10:20:00,38.98,39.01,38.98,39.0,422200.0,31.2218,31.2459,31.2218,31.2378,422200.0
2015-05-12 10:30:00,39.0,39.18,38.99,39.18,154700.0,31.2378,31.382,31.2298,31.382,154700.0
2015-05-12 10:40:00,39.19,39.24,39.17,39.21,184800.0,31.39,31.4301,31.374,31.406,184800.0
2015-05-12 10:50:00,39.21,39.25,39.18,39.2,99500.0,31.406,31.4381,31.382,31.398,99500.0
2015-05-12 11:00:00,39.2,39.25,39.19,39.24,158000.0,31.398,31.4381,31.39,31.4301,158000.0
2015-05-12 11:10:00,39.24,39.25,39.2,39.23,84000.0,31.4301,31.4381,31.398,31.4221,84000.0
2015-05-12 11:20:00,39.24,39.3,39.23,39.27,72900.0,31.4301,31.4781,31.4221,31.4541,72900.0
2015-05-12 11:30:00,39.27,39.32,39.27,39.3,47300.0,31.4541,31.4942,31.4541,31.4781,47300.0
2015-05-12 11:40:00,39.3,39.32,39.27,39.32,62900.0,31.4781,31.4942,31.4541,31.4942,62900.0
2015-05-12 11:50:00,39.31,39.32,39.25,39.25,74100.0,31.4861,31.4942,31.4381,31.4381,74100.0
2015-05-12 12:00:00,39.25,39.27,39.21,39.21,79500.0,31.4381,31.4541,31.406,31.406,79500.0
2015-05-12 12:10:00,39.21,39.24,39.19,39.23,113700.0,31.406,31.4301,31.39,31.4221,113700.0
2015-05-12 12:20:00,39.22,39.27,39.21,39.24,94800.0,31.4141,31.4541,31.406,31.4301,94800.0
2015-05-12 12:30:00,39.25,39.27,39.23,39.26,70300.0,31.4381,31.4541,31.4221,31.4461,70300.0
2015-05-12 12:40:00,39.27,39.27,39.25,39.26,60700.0,31.4541,31.4541,31.4381,31.4461,60700.0
2015-05-12 12:50:00,39.27,39.31,39.26,39.31,104700.0,31.4541,31.4861,31.4461,31.4861,104700.0
2015-05-12 13:00:00,39.31,39.32,39.29,39.32,66900.0,31.4861,31.4942,31.4701,31.4942,66900.0
2015-05-12 13:10:00,39.32,39.38,39.31,39.32,92800.0,31.4942,31.5422,31.4861,31.4942,92800.0
2015-05-12 13:20:00,39.32,39.36,39.32,39.35,89700.0,31.4942,31.5262,31.4942,31.5182,89700.0
2015-05-12 13:30:00,39.35,39.35,39.28,39.32,105900.0,31.5182,31.5182,31.4621,31.4942,105900.0
2015-05-12 13:40:00,39.32,39.32,39.29,39.32,81600.0,31.4942,31.4942,31.4701,31.4942,81600.0
2015-05-12 13:50:00,39.31,39.32,39.27,39.3,92200.0,31.4861,31.4942,31.4541,31.4781,92200.0
2015-05-12 14:00:00,39.3,39.34,39.29,39.34,53700.0,31.4781,31.5102,31.4701,31.5102,53700.0
2015-05-12 14:10:00,39.34,39.34,39.28,39.32,132800.0,31.5102,31.5102,31.4621,31.4942,132800.0
2015-05-12 14:20:00,39.32,39.38,39.31,39.36,81500.0,31.4942,31.5422,31.4861,31.5262,81500.0
2015-05-12 14:30:00,39.37,39.4,39.36,39.39,90900.0,31.5342,31.5582,31.5262,31.5502,90900.0
2015-05-12 14:40:00,39.4,39.4,39.36,39.4,77100.0,31.5582,31.5582,31.5262,31.5582,77100.0
2015-05-12 14:50:00,39.41,39.42,39.33,39.35,100500.0,31.5662,31.5743,31.5022,31.5182,100500.0
2015-05-12 15:00:00,39.36,39.37,39.31,39.32,100700.0,31.5262,31.5342,31.4861,31.4942,100700.0
2015-05-12 15:10:00,39.32,39.33,39.3,39.31,104300.0,31.4942,31.5022,31.4781,31.4861,104300.0
2015-05-12 15:20:00,39.31,39.35,39.31,39.32,112900.0,31.4861,31.5182,31.4861,31.4942,112900.0
2015-05-12 15:30:00,39.32,39.35,39.3,39.32,128700.0,31.4942,31.5182,31.4781,31.4942,128700.0
2015-05-12 15:40:00,39.32,39.33,39.29,39.33,244400.0,31.4942,31.5022,31.4701,31.5022,244400.0
2015-05-12 15:50:00,39.33,39.34,39.3,39.3,573300.0,31.5022,31.5102,31.4781,31.4781,573300.0
2015-05-13 09:30:00,39.36,39.59,39.02,39.51,410400.0,31.5262,31.7104,31.2539,31.6463,410400.0
2015-05-13 09:40:00,39.51,39.55,39.45,39.55,160100.0,31.6463,31.6784,31.5983,31.6784,160100.0
2015-05-13 09:50:00,39.55,39.56,39.44,39.44,158000.0,31.6784,31.6864,31.5903,31.5903,158000.0
2015-05-13 10:00:00,39.44,39.5,39.43,39.49,172100.0,31.5903,31.6383,31.5823,31.6303,172100.0
2015-05-13 10:10:00,39.49,39.54,39.47,39.49,123100.0,31.6303,31.6704,31.6143,31.6303,123100.0
2015-05-13 10:20:00,39.49,39.52,39.49,39.51,104500.0,31.6303,31.6544,31.6303,31.6463,104500.0
2015-05-13 10:30:00,39.51,39.52,39.47,39.52,255400.0,31.6463,31.6544,31.6143,31.6544,255400.0
2015-05-13 10:40:00,39.51,39.53,39.47,39.48,243100.0,31.6463,31.6624,31.6143,31.6223,243100.0
2015-05-13 10:50:00,39.48,39.51,39.43,39.44,211700.0,31.6223,31.6463,31.5823,31.5903,211700.0
2015-05-13 11:00:00,39.44,39.45,39.41,39.43,404000.0,31.5903,31.5983,31.5662,31.5823,404000.0
2015-05-13 11:10:00,39.43,39.47,39.4,39.45,276300.0,31.5823,31.6143,31.5582,31.5983,276300.0
2015-05-13 11:20:00,39.44,39.46,39.4,39.4,1251600.0,31.5903,31.6063,31.5582,31.5582,1251600.0
2015-05-13 11:30:00,39.41,39.44,39.37,39.41,286400.0,31.5662,31.5903,31.5342,31.5662,286400.0
2015-05-13 11:40:00,39.41,39.42,39.38,39.38,92500.0,31.5662,31.5743,31.5422,31.5422,92500.0
2015-05-13 11:50:00,39.38,39.41,39.36,39.39,109900.0,31.5422,31.5662,31.5262,31.5502,109900.0
2015-05-13 12:00:00,39.39,39.48,39.39,39.46,70300.0,31.5502,31.6223,31.5502,31.6063,70300.0
2015-05-13 12:10:00,39.46,39.47,39.42,39.47,244900.0,31.6063,31.6143,31.5743,31.6143,244900.0
2015-05-13 12:20:00,39.47,39.48,39.37,39.38,68300.0,31.6143,31.6223,31.5342,31.5422,68300.0
2015-05-13 12:30:00,39.38,39.44,39.37,39.44,84100.0,31.5422,31.5903,31.5342,31.5903,84100.0
2015-05-13 12:40:00,39.44,39.45,39.4,39.43,55900.0,31.5903,31.5983,31.5582,31.5823,55900.0
2015-05-13 12:50:00,39.43,39.43,39.4,39.42,33200.0,31.5823,31.5823,31.5582,31.5743,33200.0
2015-05-13 13:00:00,39.42,39.48,39.42,39.44,59000.0,31.5743,31.6223,31.5743,31.5903,59000.0
2015-05-13 13:10:00,39.45,39.46,39.43,39.46,53000.0,31.5983,31.6063,31.5823,31.6063,53000.0
2015-05-13 13:20:00,39.46,39.46,39.42,39.45,159900.0,31.6063,31.6063,31.5743,31.5983,159900.0
2015-05-13 13:30:00,39.45,39.47,39.44,39.45,36100.0,31.5983,31.6143,31.5903,31.5983,36100.0
2015-05-13 13:40:00,39.46,39.49,39.45,39.47,47800.0,31.6063,31.6303,31.5983,31.6143,47800.0
2015-05-13 13:50:00,39.47,39.47,39.44,39.45,111700.0,31.6143,31.6143,31.5903,31.5983,111700.0
2015-05-13 14:00:00,39.46,39.46,39.39,39.41,282600.0,31.6063,31.6063,31.5502,31.5662,282600.0
2015-05-13 14:10:00,39.42,39.42,39.37,39.41,299600.0,31.5743,31.5743,31.5342,31.5662,299600.0
2015-05-13 14:20:00,39.41,39.41,39.39,39.4,219100.0,31.5662,31.5662,31.5502,31.5582,219100.0
2015-05-13 14:30:00,39.4,39.4,39.36,39.36,92400.0,31.5582,31.5582,31.5262,31.5262,92400.0
2015-05-13 14:40:00,39.36,39.39,39.34,39.37,97100.0,31.5262,31.5502,31.5102,31.5342,97100.0
2015-05-13 14:50:00,39.38,39.38,39.35,39.36,126400.0,31.5422,31.5422,31.5182,31.5262,126400.0
2015-05-13 15:00:00,39.36,39.41,39.36,39.37,311700.0,31.5262,31.5662,31.5262,31.5342,311700.0
2015-05-13 15:10:00,39.37,39.39,39.36,39.37,112800.0,31.5342,31.5502,31.5262,31.5342,112800.0
2015-05-13 15:20:00,39.37,39.39,39.32,39.36,927200.0,31.5342,31.5502,31.4942,31.5262,927200.0
2015-05-13 15:30:00,39.36,39.36,39.3,39.3,181600.0,31.5262,31.5262,31.4781,31.4781,181600.0
2015-05-13 15:40:00,39.3,39.32,39.29,39.31,447500.0,31.4781,31.4942,31.4701,31.4861,447500.0
2015-05-13 15:50:00,39.31,39.33,39.3,39.32,480800.0,31.4861,31.5022,31.4781,31.4942,480800.0
2015-05-14 09:30:00,39.54,39.7,39.54,39.64,212700.0,31.6704,31.7985,31.6704,31.7505,212700.0
2015-05-14 09:40:00,39.64,39.67,39.55,39.57,128400.0,31.7505,31.7745,31.6784,31.6944,128400.0
2015-05-14 09:50:00,39.57,39.61,39.54,39.58,232600.0,31.6944,31.7264,31.6704,31.7024,232600.0
2015-05-14 10:00:00,39.58,39.62,39.52,39.62,210900.0,31.7024,31.7344,31.6544,31.7344,210900.0
2015-05-14 10:10:00,39.63,39.71,39.62,39.69,308300.0,31.7425,31.8065,31.7344,31.7905,308300.0
2015-05-14 10:20:00,39.69,39.72,39.65,39.72,270000.0,31.7905,31.8145,31.7585,31.8145,270000.0
2015-05-14 10:30:00,39.72,39.76,39.72,39.76,68600.0,31.8145,31.8466,31.8145,31.8466,68600.0
2015-05-14 10:40:00,39.76,39.82,39.74,39.82,222900.0,31.8466,31.8946,31.8306,31.8946,222900.0
2015-05-14 10:50:00,39.81,39.85,39.8,39.82,170700.0,31.8866,31.9187,31.8786,31.8946,170700.0
2015-05-14 11:00:00,39.82,39.87,39.81,39.83,143700.0,31.8946,31.9347,31.8866,31.9027,143700.0
2015-05-14 11:10:00,39.83,39.84,39.8,39.82,179200.0,31.9027,31.9107,31.8786,31.8946,179200.0
2015-05-14 11:20:00,39.81,39.82,39.8,39.8,352500.0,31.8866,31.8946,31.8786,31.8786,352500.0
2015-05-14 11:30:00,39.81,39.82,39.8,39.8,175000.0,31.8866,31.8946,31.8786,31.8786,175000.0
2015-05-14 11:40:00,39.8,39.84,39.8,39.83,256300.0,31.8786,31.9107,31.8786,31.9027,256300.0
2015-05-14 11:50:00,39.83,39.86,39.82,39.86,82700.0,31.9027,31.9267,31.8946,31.9267,82700.0
2015-05-14 12:00:00,39.86,39.86,39.81,39.82,152700.0,31.9267,31.9267,31.8866,31.8946,152700.0
2015-05-14 12:10:00,39.82,39.84,39.81,39.83,165100.0,31.8946,31.9107,31.8866,31.9027,165100.0
2015-05-14 12:20:00,39.84,39.84,39.82,39.84,64700.0,31.9107,31.9107,31.8946,31.9107,64700.0
2015-05-14 12:30:00,39.84,39.86,39.83,39.84,104900.0,31.9107,31.9267,31.9027,31.9107,104900.0
2015-05-14 12:40:00,39.84,39.85,39.82,39.84,172500.0,31.9107,31.9187,31.8946,31.9107,172500.0
2015-05-14 12:50:00,39.84,39.9,39.84,39.88,81200.0,31.9107,31.9587,31.9107,31.9427,81200.0
2015-05-14 13:00:00,39.88,39.88,39.85,39.86,51600.0,31.9427,31.9427,31.9187,31.9267,51600.0
2015-05-14 13:10:00,39.86,39.91,39.84,39.85,425700.0,31.9267,31.9667,31.9107,31.9187,425700.0
2015-05-14 13:20:00,39.85,39.88,39.84,39.87,93500.0,31.9187,31.9427,31.9107,31.9347,93500.0
2015-05-14 13:30:00,39.88,39.91,39.87,39.91,65000.0,31.9427,31.9667,31.9347,31.9667,65000.0
2015-05-14 13:40:00,39.91,39.91,39.86,39.88,68900.0,31.9667,31.9667,31.9267,31.9427,68900.0
2015-05-14 13:50:00,39.88,39.92,39.87,39.87,259200.0,31.9427,31.9747,31.9347,31.9347,259200.0
2015-05-14 14:00:00,39.88,39.92,39.87,39.91,66700.0,31.9427,31.9747,31.9347,31.9667,66700.0
2015-05-14 14:10:00,39.92,39.96,39.91,39.94,101000.0,31.9747,32.0068,31.9667,31.9908,101000.0
2015-05-14 14:20:00,39.95,39.96,39.91,39.91,115200.0,31.9988,32.0068,31.9667,31.9667,115200.0
2015-05-14 14:30:00,39.91,39.94,39.9,39.92,81400.0,31.9667,31.9908,31.9587,31.9747,81400.0
2015-05-14 14:40:00,39.92,39.94,39.91,39.94,301000.0,31.9747,31.9908,31.9667,31.9908,301000.0
2015-05-14 14:50:00,39.94,39.95,39.93,39.95,170300.0,31.9908,31.9988,31.9827,31.9988,170300.0
2015-05-14 15:00:00,39.95,39.97,39.93,39.97,249300.0,31.9988,32.0148,31.9827,32.0148,249300.0
2015-05-14 15:10:00,39.96,40.03,39.96,40.03,411500.0,32.0068,32.0628,32.0068,32.0628,411500.0
2015-05-14 15:20:00,40.02,40.05,40.0,40.01,264100.0,32.0548,32.0789,32.0388,32.0468,264100.0
2015-05-14 15:30:00,40.02,40.02,39.97,39.99,1484000.0,32.0548,32.0548,32.0148,32.0308,1484000.0
2015-05-14 15:40:00,39.99,40.11,39.97,40.09,2342200.0,32.0308,32.1269,32.0148,32.1109,2342200.0
2015-05-14 15:50:00,40.1,40.14,40.04,40.05,1120000.0,32.1189,32.151,32.0709,32.0789,1120000.0
2015-05-15 09:30:00,40.18,40.32,39.94,40.23,920900.0,32.183,32.2951,31.9908,32.223,920900.0
2015-05-15 09:40:00,40.22,40.37,40.18,40.31,740900.0,32.215,32.3352,32.183,32.2871,740900.0
2015-05-15 09:50:00,40.31,40.42,40.3,40.41,701200.0,32.2871,32.3752,32.2791,32.3672,701200.0
2015-05-15 10:00:00,40.4,40.42,40.37,40.38,392500.0,32.3592,32.3752,32.3352,32.3432,392500.0
2015-05-15 10:10:00,40.39,40.45,40.38,40.44,385300.0,32.3512,32.3993,32.3432,32.3912,385300.0
2015-05-15 10:20:00,40.44,40.48,40.36,40.37,192000.0,32.3912,32.4233,32.3272,32.3352,192000.0
2015-05-15 10:30:00,40.38,40.41,40.33,40.4,741100.0,32.3432,32.3672,32.3031,32.3592,741100.0
2015-05-15 10:40:00,40.4,40.5,40.39,40.5,302100.0,32.3592,32.4393,32.3512,32.4393,302100.0
2015-05-15 10:50:00,40.5,40.51,40.43,40.44,109400.0,32.4393,32.4473,32.3832,32.3912,109400.0
2015-05-15 11:00:00,40.45,40.47,40.44,40.45,97500.0,32.3993,32.4153,32.3912,32.3993,97500.0
2015-05-15 11:10:00,40.44,40.46,40.38,40.38,107100.0,32.3912,32.4073,32.3432,32.3432,107100.0
2015-05-15 11:20:00,40.38,40.39,40.35,40.36,115000.0,32.3432,32.3512,32.3192,32.3272,115000.0
2015-05-15 11:30:00,40.35,40.36,40.31,40.34,133900.0,32.3192,32.3272,32.2871,32.3111,133900.0
2015-05-15 11:40:00,40.35,40.41,40.34,40.36,90300.0,32.3192,32.3672,32.3111,32.3272,90300.0
2015-05-15 11:50:00,40.35,40.37,40.32,40.33,72900.0,32.3192,32.3352,32.2951,32.3031,72900.0
2015-05-15 12:00:00,40.34,40.36,40.3,40.3,61900.0,32.3111,32.3272,32.2791,32.2791,61900.0
2015-05-15 12:10:00,40.3,40.34,40.28,40.33,61000.0,32.2791,32.3111,32.2631,32.3031,61000.0
2015-05-15 12:20:00,40.32,40.4,40.32,40.38,161100.0,32.2951,32.3592,32.2951,32.3432,161100.0
2015-05-15 12:30:00,40.38,40.42,40.38,40.41,260800.0,32.3432,32.3752,32.3432,32.3672,260800.0
2015-05-15 12:40:00,40.4,40.43,40.39,40.4,144200.0,32.3592,32.3832,32.3512,32.3592,144200.0
2015-05-15 12:50:00,40.4,40.41,40.39,40.4,69800.0,32.3592,32.3672,32.3512,32.3592,69800.0
2015-05-15 13:00:00,40.41,40.42,40.38,40.39,524200.0,32.3672,32.3752,32.3432,32.3512,524200.0
2015-05-15 13:10:00,40.39,40.4,40.38,40.39,168300.0,32.3512,32.3592,32.3432,32.3512,168300.0
2015-05-15 13:20:00,40.4,40.4,40.36,40.36,275900.0,32.3592,32.3592,32.3272,32.3272,275900.0
2015-05-15 13:30:00,40.36,40.37,40.34,40.34,35400.0,32.3272,32.3352,32.3111,32.3111,35400.0
2015-05-15 13:40:00,40.35,40.35,40.32,40.32,34300.0,32.3192,32.3192,32.2951,32.2951,34300.0
2015-05-15 13:50:00,40.32,40.34,40.3,40.3,93700.0,32.2951,32.3111,32.2791,32.2791,93700.0
2015-05-15 14:00:00,40.3,40.31,40.26,40.26,79300.0,32.2791,32.2871,32.2471,32.2471,79300.0
2015-05-15 14:10:00,40.26,40.27,40.24,40.24,78100.0,32.2471,32.2551,32.231,32.231,78100.0
2015-05-15 14:20:00,40.24,40.26,40.23,40.25,63000.0,32.231,32.2471,32.223,32.2391,63000.0
2015-05-15 14:30:00,40.25,40.29,40.24,40.27,111600.0,32.2391,32.2711,32.231,32.2551,111600.0
2015-05-15 14:40:00,40.29,40.31,40.27,40.3,265000.0,32.2711,32.2871,32.2551,32.2791,265000.0
2015-05-15 14:50:00,40.3,40.36,40.29,40.32,115600.0,32.2791,32.3272,32.2711,32.2951,115600.0
2015-05-15 15:00:00,40.33,40.34,40.31,40.33,73800.0,32.3031,32.3111,32.2871,32.3031,73800.0
2015-05-15 15:10:00,40.32,40.35,40.31,40.34,149300.0,32.2951,32.3192,32.2871,32.3111,149300.0
2015-05-15 15:20:00,40.35,40.36,40.34,40.36,120300.0,32.3192,32.3272,32.3111,32.3272,120300.0
2015-05-15 15:30:00,40.36,40.4,40.35,40.4,170100.0,32.3272,32.3592,32.3192,32.3592,170100.0
2015-05-15 15:40:00,40.39,40.45,40.39,40.45,386200.0,32.3512,32.3993,32.3512,32.3993,386200.0
2015-05-15 15:50:00,40.45,40.47,40.4,40.46,532100.0,32.3993,32.4153,32.3592,32.4073,532100.0
2015-05-18 09:30:00,40.12,40.31,40.02,40.23,380600.0,32.1349,32.2871,32.0548,32.223,380600.0
2015-05-18 09:40:00,40.22,40.26,40.19,40.23,213100.0,32.215,32.2471,32.191,32.223,213100.0
2015-05-18 09:50:00,40.23,40.26,40.2,40.2,233000.0,32.223,32.2471,32.199,32.199,233000.0
2015-05-18 10:00:00,40.2,40.21,40.09,40.12,320800.0,32.199,32.207,32.1109,32.1349,320800.0
2015-05-18 10:10:00,40.13,40.13,40.08,40.09,248300.0,32.1429,32.1429,32.1029,32.1109,248300.0
2015-05-18 10:20:00,40.09,40.11,40.06,40.06,124700.0,32.1109,32.1269,32.0869,32.0869,124700.0
2015-05-18 10:30:00,40.07,40.12,40.07,40.08,291400.0,32.0949,32.1349,32.0949,32.1029,291400.0
2015-05-18 10:40:00,40.09,40.1,40.05,40.06,95400.0,32.1109,32.1189,32.0789,32.0869,95400.0
2015-05-18 10:50:00,40.07,40.11,40.05,40.05,133100.0,32.0949,32.1269,32.0789,32.0789,133100.0
2015-05-18 11:00:00,40.05,40.09,40.05,40.07,70300.0,32.0789,32.1109,32.0789,32.0949,70300.0
2015-05-18 11:10:00,40.07,40.1,40.06,40.07,69600.0,32.0949,32.1189,32.0869,32.0949,69600.0
2015-05-18 11:20:00,40.07,40.08,40.04,40.05,90800.0,32.0949,32.1029,32.0709,32.0789,90800.0
2015-05-18 11:30:00,40.04,40.06,40.04,40.05,123600.0,32.0709,32.0869,32.0709,32.0789,123600.0
2015-05-18 11:40:00,40.05,40.06,40.04,40.06,149700.0,32.0789,32.0869,32.0709,32.0869,149700.0
2015-05-18 11:50:00,40.05,40.06,40.03,40.06,154000.0,32.0789,32.0869,32.0628,32.0869,154000.0
2015-05-18 12:00:00,40.06,40.06,40.03,40.05,122500.0,32.0869,32.0869,32.0628,32.0789,122500.0
2015-05-18 12:10:00,40.05,40.05,40.03,40.05,66800.0,32.0789,32.0789,32.0628,32.0789,66800.0
2015-05-18 12:20:00,40.04,40.05,40.03,40.04,44700.0,32.0709,32.0789,32.0628,32.0709,44700.0
2015-05-18 12:30:00,40.04,40.05,40.01,40.04,87000.0,32.0709,32.0789,32.0468,32.0709,87000.0
2015-05-18 12:40:00,40.03,40.05,39.97,39.98,239000.0,32.0628,32.0789,32.0148,32.0228,239000.0
2015-05-18 12:50:00,39.98,40.01,39.95,39.95,94900.0,32.0228,32.0468,31.9988,31.9988,94900.0
2015-05-18 13:00:00,39.96,39.97,39.94,39.97,103100.0,32.0068,32.0148,31.9908,32.0148,103100.0
2015-05-18 13:10:00,39.97,39.99,39.96,39.99,55000.0,32.0148,32.0308,32.0068,32.0308,55000.0
2015-05-18 13:20:00,39.99,40.01,39.98,40.0,118600.0,32.0308,32.0468,32.0228,32.0388,118600.0
2015-05-18 13:30:00,40.0,40.0,39.99,40.0,28500.0,32.0388,32.0388,32.0308,32.0388,28500.0
2015-05-18 13:40:00,40.0,40.0,39.98,40.0,287500.0,32.0388,32.0388,32.0228,32.0388,287500.0
2015-05-18 13:50:00,40.0,40.09,39.99,40.08,135200.0,32.0388,32.1109,32.0308,32.1029,135200.0
2015-05-18 14:00:00,40.08,40.12,40.06,40.07,58400.0,32.1029,32.1349,32.0869,32.0949,58400.0
2015-05-18 14:10:00,40.06,40.09,40.06,40.06,27300.0,32.0869,32.1109,32.0869,32.0869,27300.0
2015-05-18 14:20:00,40.07,40.07,40.03,40.04,61500.0,32.0949,32.0949,32.0628,32.0709,61500.0
2015-05-18 14:30:00,40.04,40.05,40.02,40.04,77300.0,32.0709,32.0789,32.0548,32.0709,77300.0
2015-05-18 14:40:00,40.04,40.04,40.02,40.04,77600.0,32.0709,32.0709,32.0548,32.0709,77600.0
2015-05-18 14:50:00,40.04,40.04,40.02,40.04,100500.0,32.0709,32.0709,32.0548,32.0709,100500.0
2015-05-18 15:00:00,40.04,40.05,40.03,40.05,87300.0,32.0709,32.0789,32.0628,32.0789,87300.0
2015-05-18 15:10:00,40.05,40.06,40.04,40.05,220300.0,32.0789,32.0869,32.0709,32.0789,220300.0
2015-05-18 15:20:00,40.05,40.06,40.04,40.06,125900.0,32.0789,32.0869,32.0709,32.0869,125900.0
2015-05-18 15:30:00,40.05,40.07,40.05,40.07,57000.0,32.0789,32.0949,32.0789,32.0949,57000.0
2015-05-18 15:40:00,40.07,40.07,40.02,40.02,201900.0,32.0949,32.0949,32.0548,32.0548,201900.0
2015-05-18 15:50:00,40.03,40.04,39.99,40.0,417600.0,32.0628,32.0709,32.0308,32.0388,417600.0
2015-05-19 09:30:00,40.0,40.02,39.88,39.96,250400.0,32.0388,32.0548,31.9427,32.0068,250400.0
2015-05-19 09:40:00,39.95,39.97,39.87,39.87,342400.0,31.9988,32.0148,31.9347,31.9347,342400.0
2015-05-19 09:50:00,39.87,39.95,39.86,39.95,186700.0,31.9347,31.9988,31.9267,31.9988,186700.0
2015-05-19 10:00:00,39.95,40.0,39.94,40.0,201400.0,31.9988,32.0388,31.9908,32.0388,201400.0
2015-05-19 10:10:00,40.0,40.08,39.97,40.04,143100.0,32.0388,32.1029,32.0148,32.0709,143100.0
2015-05-19 10:20:00,40.04,40.04,39.99,40.01,369100.0,32.0709,32.0709,32.0308,32.0468,369100.0
2015-05-19 10:30:00,40.0,40.02,39.96,39.98,208700.0,32.0388,32.0548,32.0068,32.0228,208700.0
2015-05-19 10:40:00,39.98,39.99,39.94,39.96,79300.0,32.0228,32.0308,31.9908,32.0068,79300.0
2015-05-19 10:50:00,39.96,39.97,39.94,39.97,58500.0,32.0068,32.0148,31.9908,32.0148,58500.0
2015-05-19 11:00:00,39.97,39.97,39.91,39.91,101300.0,32.0148,32.0148,31.9667,31.9667,101300.0
2015-05-19 11:10:00,39.91,39.96,39.91,39.96,118700.0,31.9667,32.0068,31.9667,32.0068,118700.0
2015-05-19 11:20:00,39.96,40.0,39.96,39.98,46300.0,32.0068,32.0388,32.0068,32.0228,46300.0
2015-05-19 11:30:00,39.99,39.99,39.96,39.96,43600.0,32.0308,32.0308,32.0068,32.0068,43600.0
2015-05-19 11:40:00,39.97,39.97,39.92,39.94,107800.0,32.0148,32.0148,31.9747,31.9908,107800.0
2015-05-19 11:50:00,39.95,39.98,39.94,39.98,25300.0,31.9988,32.0228,31.9908,32.0228,25300.0
2015-05-19 12:00:00,39.98,39.98,39.95,39.96,37500.0,32.0228,32.0228,31.9988,32.0068,37500.0
2015-05-19 12:10:00,39.97,39.97,39.96,39.97,24900.0,32.0148,32.0148,32.0068,32.0148,24900.0
2015-05-19 12:20:00,39.97,39.97,39.93,39.94,57700.0,32.0148,32.0148,31.9827,31.9908,57700.0
2015-05-19 12:30:00,39.94,39.98,39.93,39.97,47800.0,31.9908,32.0228,31.9827,32.0148,47800.0
2015-05-19 12:40:00,39.97,40.0,39.96,39.99,33600.0,32.0148,32.0388,32.0068,32.0308,33600.0
2015-05-19 12:50:00,39.99,40.0,39.97,39.97,25700.0,32.0308,32.0388,32.0148,32.0148,25700.0
2015-05-19 13:00:00,39.98,39.99,39.97,39.98,19900.0,32.0228,32.0308,32.0148,32.0228,19900.0
2015-05-19 13:10:00,39.99,39.99,39.98,39.99,18000.0,32.0308,32.0308,32.0228,32.0308,18000.0
2015-05-19 13:20:00,39.99,39.99,39.96,39.98,202000.0,32.0308,32.0308,32.0068,32.0228,202000.0
2015-05-19 13:30:00,39.98,40.03,39.98,40.02,342100.0,32.0228,32.0628,32.0228,32.0548,342100.0
2015-05-19 13:40:00,40.03,40.06,40.02,40.05,56200.0,32.0628,32.0869,32.0548,32.0789,56200.0
2015-05-19 13:50:00,40.05,40.07,40.03,40.04,57900.0,32.0789,32.0949,32.0628,32.0709,57900.0
2015-05-19 14:00:00,40.04,40.05,40.02,40.03,40700.0,32.0709,32.0789,32.0548,32.0628,40700.0
2015-05-19 14:10:00,40.03,40.04,40.02,40.02,20900.0,32.0628,32.0709,32.0548,32.0548,20900.0
2015-05-19 14:20:00,40.03,40.05,40.02,40.04,42900.0,32.0628,32.0789,32.0548,32.0709,42900.0
2015-05-19 14:30:00,40.03,40.04,40.0,40.01,102300.0,32.0628,32.0709,32.0388,32.0468,102300.0
2015-05-19 14:40:00,40.0,40.01,39.99,39.99,304500.0,32.0388,32.0468,32.0308,32.0308,304500.0
2015-05-19 14:50:00,39.99,40.05,39.99,40.05,124000.0,32.0308,32.0789,32.0308,32.0789,124000.0
2015-05-19 15:00:00,40.05,40.06,40.02,40.03,117300.0,32.0789,32.0869,32.0548,32.0628,117300.0
2015-05-19 15:10:00,40.03,40.03,39.97,40.02,166200.0,32.0628,32.0628,32.0148,32.0548,166200.0
2015-05-19 15:20:00,40.01,40.03,40.0,40.02,86900.0,32.0468,32.0628,32.0388,32.0548,86900.0
2015-05-19 15:30:00,40.02,40.07,40.02,40.07,204400.0,32.0548,32.0949,32.0548,32.0949,204400.0
2015-05-19 15:40:00,40.07,40.14,40.06,40.12,699500.0,32.0949,32.151,32.0869,32.1349,699500.0
2015-05-19 15:50:00,40.11,40.3,40.11,40.26,1244500.0,32.1269,32.2791,32.1269,32.2471,1244500.0
2015-05-20 09:30:00,40.34,40.38,40.23,40.24,555500.0,32.3111,32.3432,32.223,32.231,555500.0
2015-05-20 09:40:00,40.24,40.29,40.18,40.19,278800.0,32.231,32.2711,32.183,32.191,278800.0
2015-05-20 09:50:00,40.18,40.21,40.1,40.12,176300.0,32.183,32.207,32.1189,32.1349,176300.0
2015-05-20 10:00:00,40.12,40.15,40.1,40.15,147100.0,32.1349,32.159,32.1189,32.159,147100.0
2015-05-20 10:10:00,40.15,40.19,40.13,40.17,155200.0,32.159,32.191,32.1429,32.175,155200.0
2015-05-20 10:20:00,40.16,40.19,40.14,40.17,85300.0,32.167,32.191,32.151,32.175,85300.0
2015-05-20 10:30:00,40.18,40.3,40.16,40.29,243300.0,32.183,32.2791,32.167,32.2711,243300.0
2015-05-20 10:40:00,40.3,40.37,40.29,40.33,128100.0,32.2791,32.3352,32.2711,32.3031,128100.0
2015-05-20 10:50:00,40.33,40.35,40.26,40.34,135100.0,32.3031,32.3192,32.2471,32.3111,135100.0
2015-05-20 11:00:00,40.34,40.37,40.32,40.32,89900.0,32.3111,32.3352,32.2951,32.2951,89900.0
2015-05-20 11:10:00,40.32,40.47,40.32,40.46,204100.0,32.2951,32.4153,32.2951,32.4073,204100.0
2015-05-20 11:20:00,40.46,40.47,40.39,40.41,178700.0,32.4073,32.4153,32.3512,32.3672,178700.0
2015-05-20 11:30:00,40.42,40.47,40.41,40.46,131000.0,32.3752,32.4153,32.3672,32.4073,131000.0
2015-05-20 11:40:00,40.46,40.47,40.43,40.46,186200.0,32.4073,32.4153,32.3832,32.4073,186200.0
2015-05-20 11:50:00,40.46,40.46,40.4,40.4,332400.0,32.4073,32.4073,32.3592,32.3592,332400.0
2015-05-20 12:00:00,40.4,40.43,40.39,40.41,107100.0,32.3592,32.3832,32.3512,32.3672,107100.0
2015-05-20 12:10:00,40.4,40.42,40.38,40.42,80200.0,32.3592,32.3752,32.3432,32.3752,80200.0
2015-05-20 12:20:00,40.42,40.44,40.4,40.4,95800.0,32.3752,32.3912,32.3592,32.3592,95800.0
2015-05-20 12:30:00,40.4,40.41,40.38,40.4,155000.0,32.3592,32.3672,32.3432,32.3592,155000.0
2015-05-20 12:40:00,40.4,40.41,40.39,40.4,58300.0,32.3592,32.3672,32.3512,32.3592,58300.0
2015-05-20 12:50:00,40.4,40.46,40.39,40.46,693800.0,32.3592,32.4073,32.3512,32.4073,693800.0
2015-05-20 13:00:00,40.45,40.54,40.44,40.54,329000.0,32.3993,32.4713,32.3912,32.4713,329000.0
2015-05-20 13:10:00,40.54,40.56,40.49,40.54,205700.0,32.4713,32.4874,32.4313,32.4713,205700.0
2015-05-20 13:20:00,40.54,40.55,40.52,40.52,44400.0,32.4713,32.4793,32.4553,32.4553,44400.0
2015-05-20 13:30:00,40.52,40.53,40.46,40.46,255700.0,32.4553,32.4633,32.4073,32.4073,255700.0
2015-05-20 13:40:00,40.47,40.51,40.46,40.51,71300.0,32.4153,32.4473,32.4073,32.4473,71300.0
2015-05-20 13:50:00,40.51,40.56,40.49,40.54,296200.0,32.4473,32.4874,32.4313,32.4713,296200.0
2015-05-20 14:00:00,40.54,40.66,40.54,40.59,259600.0,32.4713,32.5675,32.4713,32.5114,259600.0
2015-05-20 14:10:00,40.59,40.7,40.58,40.7,183200.0,32.5114,32.5995,32.5034,32.5995,183200.0
2015-05-20 14:20:00,40.7,40.82,40.68,40.82,274200.0,32.5995,32.6956,32.5835,32.6956,274200.0
2015-05-20 14:30:00,40.82,40.83,40.72,40.74,190800.0,32.6956,32.7036,32.6155,32.6315,190800.0
2015-05-20 14:40:00,40.74,40.77,40.72,40.73,186900.0,32.6315,32.6556,32.6155,32.6235,186900.0
2015-05-20 14:50:00,40.73,40.74,40.69,40.71,172100.0,32.6235,32.6315,32.5915,32.6075,172100.0
2015-05-20 15:00:00,40.7,40.76,40.7,40.75,127200.0,32.5995,32.6476,32.5995,32.6395,127200.0
2015-05-20 15:10:00,40.75,40.76,40.7,40.71,368100.0,32.6395,32.6476,32.5995,32.6075,368100.0
2015-05-20 15:20:00,40.71,40.75,40.67,40.75,239100.0,32.6075,32.6395,32.5755,32.6395,239100.0
2015-05-20 15:30:00,40.75,40.77,40.69,40.71,412900.0,32.6395,32.6556,32.5915,32.6075,412900.0
2015-05-20 15:40:00,40.71,40.75,40.69,40.74,456500.0,32.6075,32.6395,32.5915,32.6315,456500.0
2015-05-20 15:50:00,40.74,40.74,40.65,40.66,604600.0,32.6315,32.6315,32.5594,32.5675,604600.0
2015-05-21 09:30:00,40.65,40.71,40.21,40.22,351100.0,32.5594,32.6075,32.207,32.215,351100.0
2015-05-21 09:40:00,40.23,40.37,40.23,40.3,181500.0,32.223,32.3352,32.223,32.2791,181500.0
2015-05-21 09:50:00,40.31,40.38,40.28,40.32,194200.0,32.2871,32.3432,32.2631,32.2951,194200.0
2015-05-21 10:00:00,40.33,40.45,40.32,40.4,125000.0,32.3031,32.3993,32.2951,32.3592,125000.0
2015-05-21 10:10:00,40.41,40.43,40.38,40.38,69600.0,32.3672,32.3832,32.3432,32.3432,69600.0
2015-05-21 10:20:00,40.38,40.41,40.34,40.38,170500.0,32.3432,32.3672,32.3111,32.3432,170500.0
2015-05-21 10:30:00,40.38,40.39,40.36,40.36,103700.0,32.3432,32.3512,32.3272,32.3272,103700.0
2015-05-21 10:40:00,40.36,40.37,40.34,40.36,113600.0,32.3272,32.3352,32.3111,32.3272,113600.0
2015-05-21 10:50:00,40.36,40.39,40.34,40.34,77000.0,32.3272,32.3512,32.3111,32.3111,77000.0
2015-05-21 11:00:00,40.34,40.43,40.33,40.42,139600.0,32.3111,32.3832,32.3031,32.3752,139600.0
2015-05-21 11:10:00,40.43,40.44,40.41,40.42,82900.0,32.3832,32.3912,32.3672,32.3752,82900.0
2015-05-21 11:20:00,40.42,40.48,40.4,40.48,102600.0,32.3752,32.4233,32.3592,32.4233,102600.0
2015-05-21 11:30:00,40.48,40.5,40.46,40.47,63400.0,32.4233,32.4393,32.4073,32.4153,63400.0
2015-05-21 11:40:00,40.46,40.48,40.45,40.48,64900.0,32.4073,32.4233,32.3993,32.4233,64900.0
2015-05-21 11:50:00,40.48,40.51,40.46,40.5,55600.0,32.4233,32.4473,32.4073,32.4393,55600.0
2015-05-21 12:00:00,40.49,40.5,40.47,40.48,120300.0,32.4313,32.4393,32.4153,32.4233,120300.0
2015-05-21 12:10:00,40.48,40.5,40.48,40.49,86600.0,32.4233,32.4393,32.4233,32.4313,86600.0
2015-05-21 12:20:00,40.5,40.51,40.48,40.48,79900.0,32.4393,32.4473,32.4233,32.4233,79900.0
2015-05-21 12:30:00,40.48,40.51,40.47,40.5,232700.0,32.4233,32.4473,32.4153,32.4393,232700.0
2015-05-21 12:40:00,40.5,40.55,40.49,40.53,80900.0,32.4393,32.4793,32.4313,32.4633,80900.0
2015-05-21 12:50:00,40.53,40.54,40.49,40.5,49500.0,32.4633,32.4713,32.4313,32.4393,49500.0
2015-05-21 13:00:00,40.51,40.51,40.48,40.48,154200.0,32.4473,32.4473,32.4233,32.4233,154200.0
2015-05-21 13:10:00,40.48,40.5,40.47,40.48,251800.0,32.4233,32.4393,32.4153,32.4233,251800.0
2015-05-21 13:20:00,40.48,40.49,40.43,40.43,440300.0,32.4233,32.4313,32.3832,32.3832,440300.0
2015-05-21 13:30:00,40.44,40.44,40.41,40.42,76900.0,32.3912,32.3912,32.3672,32.3752,76900.0
2015-05-21 13:40:00,40.42,40.43,40.4,40.4,184400.0,32.3752,32.3832,32.3592,32.3592,184400.0
2015-05-21 13:50:00,40.4,40.41,40.36,40.38,292300.0,32.3592,32.3672,32.3272,32.3432,292300.0
2015-05-21 14:00:00,40.37,40.4,40.37,40.4,96400.0,32.3352,32.3592,32.3352,32.3592,96400.0
2015-05-21 14:10:00,40.4,40.4,40.38,40.39,99400.0,32.3592,32.3592,32.3432,32.3512,99400.0
2015-05-21 14:20:00,40.4,40.4,40.37,40.4,118700.0,32.3592,32.3592,32.3352,32.3592,118700.0
2015-05-21 14:30:00,40.4,40.42,40.38,40.4,128800.0,32.3592,32.3752,32.3432,32.3592,128800.0
2015-05-21 14:40:00,40.4,40.41,40.39,40.39,159100.0,32.3592,32.3672,32.3512,32.3512,159100.0
2015-05-21 14:50:00,40.39,40.4,40.37,40.38,195000.0,32.3512,32.3592,32.3352,32.3432,195000.0
2015-05-21 15:00:00,40.38,40.38,40.34,40.34,216200.0,32.3432,32.3432,32.3111,32.3111,216200.0
2015-05-21 15:10:00,40.34,40.36,40.32,40.36,260700.0,32.3111,32.3272,32.2951,32.3272,260700.0
2015-05-21 15:20:00,40.36,40.36,40.34,40.35,174500.0,32.3272,32.3272,32.3111,32.3192,174500.0
2015-05-21 15:30:00,40.36,40.36,40.34,40.35,203600.0,32.3272,32.3272,32.3111,32.3192,203600.0
2015-05-21 15:40:00,40.35,40.37,40.32,40.33,634400.0,32.3192,32.3352,32.2951,32.3031,634400.0
2015-05-21 15:50:00,40.33,40.33,40.28,40.32,883600.0,32.3031,32.3031,32.2631,32.2951,883600.0
2015-05-22 09:30:00,40.22,40.36,40.2,40.33,329100.0,32.215,32.3272,32.199,32.3031,329100.0
2015-05-22 09:40:00,40.32,40.35,40.26,40.32,157200.0,32.2951,32.3192,32.2471,32.2951,157200.0
2015-05-22 09:50:00,40.32,40.36,40.31,40.31,193600.0,32.2951,32.3272,32.2871,32.2871,193600.0
2015-05-22 10:00:00,40.31,40.32,40.28,40.29,166200.0,32.2871,32.2951,32.2631,32.2711,166200.0
2015-05-22 10:10:00,40.29,40.31,40.28,40.29,193100.0,32.2711,32.2871,32.2631,32.2711,193100.0
2015-05-22 10:20:00,40.29,40.31,40.28,40.29,106900.0,32.2711,32.2871,32.2631,32.2711,106900.0
2015-05-22 10:30:00,40.28,40.3,40.26,40.29,138400.0,32.2631,32.2791,32.2471,32.2711,138400.0
2015-05-22 10:40:00,40.29,40.31,40.29,40.3,76700.0,32.2711,32.2871,32.2711,32.2791,76700.0
2015-05-22 10:50:00,40.3,40.3,40.28,40.29,76500.0,32.2791,32.2791,32.2631,32.2711,76500.0
2015-05-22 11:00:00,40.29,40.34,40.28,40.31,117700.0,32.2711,32.3111,32.2631,32.2871,117700.0
2015-05-22 11:10:00,40.32,40.32,40.26,40.28,130800.0,32.2951,32.2951,32.2471,32.2631,130800.0
2015-05-22 11:20:00,40.29,40.29,40.25,40.27,105600.0,32.2711,32.2711,32.2391,32.2551,105600.0
2015-05-22 11:30:00,40.26,40.27,40.25,40.26,67200.0,32.2471,32.2551,32.2391,32.2471,67200.0
2015-05-22 11:40:00,40.26,40.28,40.26,40.26,89400.0,32.2471,32.2631,32.2471,32.2471,89400.0
2015-05-22 11:50:00,40.26,40.29,40.26,40.28,107600.0,32.2471,32.2711,32.2471,32.2631,107600.0
2015-05-22 12:00:00,40.29,40.29,40.26,40.27,100100.0,32.2711,32.2711,32.2471,32.2551,100100.0
2015-05-22 12:10:00,40.27,40.33,40.26,40.3,285900.0,32.2551,32.3031,32.2471,32.2791,285900.0
2015-05-22 12:20:00,40.3,40.3,40.28,40.28,47400.0,32.2791,32.2791,32.2631,32.2631,47400.0
2015-05-22 12:30:00,40.28,40.29,40.25,40.26,92800.0,32.2631,32.2711,32.2391,32.2471,92800.0
2015-05-22 12:40:00,40.26,40.26,40.23,40.24,144600.0,32.2471,32.2471,32.223,32.231,144600.0
2015-05-22 12:50:00,40.24,40.25,40.23,40.23,67000.0,32.231,32.2391,32.223,32.223,67000.0
2015-05-22 13:00:00,40.23,40.25,40.2,40.23,184900.0,32.223,32.2391,32.199,32.223,184900.0
2015-05-22 13:10:00,40.24,40.24,40.21,40.21,85800.0,32.231,32.231,32.207,32.207,85800.0
2015-05-22 13:20:00,40.21,40.22,40.2,40.21,43800.0,32.207,32.215,32.199,32.207,43800.0
2015-05-22 13:30:00,40.2,40.21,40.19,40.19,67000.0,32.199,32.207,32.191,32.191,67000.0
2015-05-22 13:40:00,40.19,40.2,40.18,40.2,79300.0,32.191,32.199,32.183,32.199,79300.0
2015-05-22 13:50:00,40.2,40.21,40.18,40.2,148300.0,32.199,32.207,32.183,32.199,148300.0
2015-05-22 14:00:00,40.2,40.21,40.18,40.2,90400.0,32.199,32.207,32.183,32.199,90400.0
2015-05-22 14:10:00,40.2,40.2,40.18,40.18,51900.0,32.199,32.199,32.183,32.183,51900.0
2015-05-22 14:20:00,40.18,40.19,40.17,40.17,99000.0,32.183,32.191,32.175,32.175,99000.0
2015-05-22 14:30:00,40.17,40.18,40.15,40.16,64000.0,32.175,32.183,32.159,32.167,64000.0
2015-05-22 14:40:00,40.16,40.23,40.16,40.23,117300.0,32.167,32.223,32.167,32.223,117300.0
2015-05-22 14:50:00,40.23,40.23,40.19,40.2,99600.0,32.223,32.223,32.191,32.199,99600.0
2015-05-22 15:00:00,40.19,40.21,40.19,40.2,115000.0,32.191,32.207,32.191,32.199,115000.0
2015-05-22 15:10:00,40.2,40.2,40.17,40.18,106700.0,32.199,32.199,32.175,32.183,106700.0
2015-05-22 15:20:00,40.18,40.21,40.17,40.2,237300.0,32.183,32.207,32.175,32.199,237300.0
2015-05-22 15:30:00,40.2,40.21,40.18,40.21,130300.0,32.199,32.207,32.183,32.207,130300.0
2015-05-22 15:40:00,40.2,40.22,40.18,40.18,244400.0,32.199,32.215,32.183,32.183,244400.0
2015-05-22 15:50:00,40.18,40.19,40.14,40.18,527300.0,32.183,32.191,32.151,32.183,527300.0
2015-05-26 09:30:00,40.15,40.17,40.02,40.11,307300.0,32.159,32.175,32.0548,32.1269,307300.0
2015-05-26 09:40:00,40.11,40.15,40.06,40.11,408000.0,32.1269,32.159,32.0869,32.1269,408000.0
2015-05-26 09:50:00,40.1,40.13,40.08,40.12,201600.0,32.1189,32.1429,32.1029,32.1349,201600.0
2015-05-26 10:00:00,40.12,40.15,40.08,40.08,247400.0,32.1349,32.159,32.1029,32.1029,247400.0
2015-05-26 10:10:00,40.08,40.09,40.0,40.0,283900.0,32.1029,32.1109,32.0388,32.0388,283900.0
2015-05-26 10:20:00,40.0,40.06,40.0,40.02,180600.0,32.0388,32.0869,32.0388,32.0548,180600.0
2015-05-26 10:30:00,40.03,40.05,39.98,39.98,258400.0,32.0628,32.0789,32.0228,32.0228,258400.0
2015-05-26 10:40:00,39.98,40.0,39.96,39.96,121400.0,32.0228,32.0388,32.0068,32.0068,121400.0
2015-05-26 10:50:00,39.96,39.97,39.89,39.9,237800.0,32.0068,32.0148,31.9507,31.9587,237800.0
2015-05-26 11:00:00,39.91,39.92,39.86,39.89,89700.0,31.9667,31.9747,31.9267,31.9507,89700.0
2015-05-26 11:10:00,39.89,39.92,39.89,39.91,84400.0,31.9507,31.9747,31.9507,31.9667,84400.0
2015-05-26 11:20:00,39.91,39.98,39.91,39.97,106700.0,31.9667,32.0228,31.9667,32.0148,106700.0
2015-05-26 11:30:00,39.97,39.98,39.92,39.92,117200.0,32.0148,32.0228,31.9747,31.9747,117200.0
2015-05-26 11:40:00,39.93,39.95,39.92,39.95,132700.0,31.9827,31.9988,31.9747,31.9988,132700.0
2015-05-26 11:50:00,39.94,39.95,39.9,39.9,123300.0,31.9908,31.9988,31.9587,31.9587,123300.0
2015-05-26 12:00:00,39.9,39.91,39.87,39.87,61000.0,31.9587,31.9667,31.9347,31.9347,61000.0
2015-05-26 12:10:00,39.87,39.88,39.86,39.88,71500.0,31.9347,31.9427,31.9267,31.9427,71500.0
2015-05-26 12:20:00,39.87,39.91,39.86,39.91,68800.0,31.9347,31.9667,31.9267,31.9667,68800.0
2015-05-26 12:30:00,39.9,39.91,39.87,39.89,210100.0,31.9587,31.9667,31.9347,31.9507,210100.0
2015-05-26 12:40:00,39.89,39.89,39.82,39.82,84400.0,31.9507,31.9507,31.8946,31.8946,84400.0
2015-05-26 12:50:00,39.83,39.84,39.8,39.84,69600.0,31.9027,31.9107,31.8786,31.9107,69600.0
2015-05-26 13:00:00,39.84,39.85,39.77,39.77,369400.0,31.9107,31.9187,31.8546,31.8546,369400.0
2015-05-26 13:10:00,39.78,39.84,39.77,39.82,69700.0,31.8626,31.9107,31.8546,31.8946,69700.0
2015-05-26 13:20:00,39.82,39.87,39.81,39.87,86800.0,31.8946,31.9347,31.8866,31.9347,86800.0
2015-05-26 13:30:00,39.86,39.87,39.78,39.79,93300.0,31.9267,31.9347,31.8626,31.8706,93300.0
2015-05-26 13:40:00,39.79,39.83,39.78,39.8,61800.0,31.8706,31.9027,31.8626,31.8786,61800.0
2015-05-26 13:50:00,39.8,39.8,39.73,39.75,78700.0,31.8786,31.8786,31.8226,31.8386,78700.0
2015-05-26 14:00:00,39.75,39.81,39.75,39.8,56900.0,31.8386,31.8866,31.8386,31.8786,56900.0
2015-05-26 14:10:00,39.8,39.83,39.78,39.83,56000.0,31.8786,31.9027,31.8626,31.9027,56000.0
2015-05-26 14:20:00,39.82,39.83,39.77,39.78,58200.0,31.8946,31.9027,31.8546,31.8626,58200.0
2015-05-26 14:30:00,39.78,39.83,39.77,39.83,117900.0,31.8626,31.9027,31.8546,31.9027,117900.0
2015-05-26 14:40:00,39.83,39.85,39.82,39.82,84300.0,31.9027,31.9187,31.8946,31.8946,84300.0
2015-05-26 14:50:00,39.82,39.82,39.76,39.77,97200.0,31.8946,31.8946,31.8466,31.8546,97200.0
2015-05-26 15:00:00,39.77,39.84,39.77,39.84,86900.0,31.8546,31.9107,31.8546,31.9107,86900.0
2015-05-26 15:10:00,39.84,39.9,39.83,39.86,145300.0,31.9107,31.9587,31.9027,31.9267,145300.0
2015-05-26 15:20:00,39.86,39.89,39.85,39.89,127100.0,31.9267,31.9507,31.9187,31.9507,127100.0
2015-05-26 15:30:00,39.89,39.92,39.87,39.92,231300.0,31.9507,31.9747,31.9347,31.9747,231300.0
2015-05-26 15:40:00,39.92,39.99,39.91,39.95,310100.0,31.9747,32.0308,31.9667,31.9988,310100.0
2015-05-26 15:50:00,39.94,39.95,39.89,39.94,666200.0,31.9908,31.9988,31.9507,31.9908,666200.0
2015-05-27 09:30:00,39.96,40.18,39.89,39.97,373300.0,32.0068,32.183,31.9507,32.0148,373300.0
2015-05-27 09:40:00,39.97,40.02,39.95,40.02,136200.0,32.0148,32.0548,31.9988,32.0548,136200.0
2015-05-27 09:50:00,40.02,40.1,40.01,40.07,207800.0,32.0548,32.1189,32.0468,32.0949,207800.0
2015-05-27 10:00:00,40.07,40.1,40.0,40.03,187500.0,32.0949,32.1189,32.0388,32.0628,187500.0
2015-05-27 10:10:00,40.03,40.05,39.99,40.02,209900.0,32.0628,32.0789,32.0308,32.0548,209900.0
2015-05-27 10:20:00,40.03,40.07,40.01,40.01,213000.0,32.0628,32.0949,32.0468,32.0468,213000.0
2015-05-27 10:30:00,40.01,40.08,40.01,40.03,116300.0,32.0468,32.1029,32.0468,32.0628,116300.0
2015-05-27 10:40:00,40.02,40.03,39.96,39.96,63500.0,32.0548,32.0628,32.0068,32.0068,63500.0
2015-05-27 10:50:00,39.97,40.03,39.96,40.02,90300.0,32.0148,32.0628,32.0068,32.0548,90300.0
2015-05-27 11:00:00,40.01,40.06,40.0,40.01,103400.0,32.0468,32.0869,32.0388,32.0468,103400.0
2015-05-27 11:10:00,40.0,40.01,39.98,39.99,54900.0,32.0388,32.0468,32.0228,32.0308,54900.0
2015-05-27 11:20:00,40.0,40.0,39.98,40.0,106100.0,32.0388,32.0388,32.0228,32.0388,106100.0
2015-05-27 11:30:00,40.0,40.05,40.0,40.05,97600.0,32.0388,32.0789,32.0388,32.0789,97600.0
2015-05-27 11:40:00,40.04,40.1,40.04,40.05,76400.0,32.0709,32.1189,32.0709,32.0789,76400.0
2015-05-27 11:50:00,40.06,40.08,40.04,40.05,59500.0,32.0869,32.1029,32.0709,32.0789,59500.0
2015-05-27 12:00:00,40.04,40.06,40.02,40.03,110700.0,32.0709,32.0869,32.0548,32.0628,110700.0
2015-05-27 12:10:00,40.02,40.03,40.01,40.02,54400.0,32.0548,32.0628,32.0468,32.0548,54400.0
2015-05-27 12:20:00,40.02,40.03,40.0,40.01,175100.0,32.0548,32.0628,32.0388,32.0468,175100.0
2015-05-27 12:30:00,40.01,40.01,39.94,39.95,227400.0,32.0468,32.0468,31.9908,31.9988,227400.0
2015-05-27 12:40:00,39.95,40.0,39.95,39.98,129300.0,31.9988,32.0388,31.9988,32.0228,129300.0
2015-05-27 12:50:00,39.97,39.99,39.94,39.98,102200.0,32.0148,32.0308,31.9908,32.0228,102200.0
2015-05-27 13:00:00,39.98,40.01,39.98,40.01,60300.0,32.0228,32.0468,32.0228,32.0468,60300.0
2015-05-27 13:10:00,40.01,40.05,40.0,40.05,29600.0,32.0468,32.0789,32.0388,32.0789,29600.0
2015-05-27 13:20:00,40.05,40.08,40.04,40.08,38700.0,32.0789,32.1029,32.0709,32.1029,38700.0
2015-05-27 13:30:00,40.08,40.08,40.06,40.07,29500.0,32.1029,32.1029,32.0869,32.0949,29500.0
2015-05-27 13:40:00,40.06,40.07,40.02,40.02,53800.0,32.0869,32.0949,32.0548,32.0548,53800.0
2015-05-27 13:50:00,40.02,40.04,40.01,40.01,98100.0,32.0548,32.0709,32.0468,32.0468,98100.0
2015-05-27 14:00:00,40.01,40.08,40.01,40.06,107400.0,32.0468,32.1029,32.0468,32.0869,107400.0
2015-05-27 14:10:00,40.06,40.08,40.06,40.08,38800.0,32.0869,32.1029,32.0869,32.1029,38800.0
2015-05-27 14:20:00,40.08,40.1,40.07,40.09,46900.0,32.1029,32.1189,32.0949,32.1109,46900.0
2015-05-27 14:30:00,40.09,40.11,40.06,40.08,67900.0,32.1109,32.1269,32.0869,32.1029,67900.0
2015-05-27 14:40:00,40.07,40.1,40.06,40.08,77800.0,32.0949,32.1189,32.0869,32.1029,77800.0
2015-05-27 14:50:00,40.08,40.12,40.08,40.11,80100.0,32.1029,32.1349,32.1029,32.1269,80100.0
2015-05-27 15:00:00,40.11,40.13,40.07,40.12,119200.0,32.1269,32.1429,32.0949,32.1349,119200.0
2015-05-27 15:10:00,40.12,40.19,40.11,40.18,149600.0,32.1349,32.191,32.1269,32.183,149600.0
2015-05-27 15:20:00,40.18,40.19,40.14,40.15,123200.0,32.183,32.191,32.151,32.159,123200.0
2015-05-27 15:30:00,40.15,40.18,40.15,40.18,209900.0,32.159,32.183,32.159,32.183,209900.0
2015-05-27 15:40:00,40.18,40.2,40.16,40.2,196800.0,32.183,32.199,32.167,32.199,196800.0
2015-05-27 15:50:00,40.19,40.2,40.14,40.15,565700.0,32.191,32.199,32.151,32.159,565700.0
2015-05-28 09:30:00,40.13,40.13,39.95,40.01,303300.0,32.1429,32.1429,31.9988,32.0468,303300.0
2015-05-28 09:40:00,40.02,40.2,40.01,40.19,107800.0,32.0548,32.199,32.0468,32.191,107800.0
2015-05-28 09:50:00,40.2,40.21,40.1,40.14,142700.0,32.199,32.207,32.1189,32.151,142700.0
2015-05-28 10:00:00,40.14,40.14,40.09,40.11,71900.0,32.151,32.151,32.1109,32.1269,71900.0
2015-05-28 10:10:00,40.12,40.18,40.09,40.18,125000.0,32.1349,32.183,32.1109,32.183,125000.0
2015-05-28 10:20:00,40.18,40.24,40.16,40.23,110500.0,32.183,32.231,32.167,32.223,110500.0
2015-05-28 10:30:00,40.23,40.29,40.2,40.23,202300.0,32.223,32.2711,32.199,32.223,202300.0
2015-05-28 10:40:00,40.22,40.28,40.22,40.27,128300.0,32.215,32.2631,32.215,32.2551,128300.0
2015-05-28 10:50:00,40.27,40.28,40.24,40.27,99200.0,32.2551,32.2631,32.231,32.2551,99200.0
2015-05-28 11:00:00,40.28,40.37,40.26,40.31,564700.0,32.2631,32.3352,32.2471,32.2871,564700.0
2015-05-28 11:10:00,40.31,40.35,40.3,40.33,215100.0,32.2871,32.3192,32.2791,32.3031,215100.0
2015-05-28 11:20:00,40.32,40.36,40.24,40.24,163100.0,32.2951,32.3272,32.231,32.231,163100.0
2015-05-28 11:30:00,40.24,40.24,40.17,40.17,50000.0,32.231,32.231,32.175,32.175,50000.0
2015-05-28 11:40:00,40.17,40.23,40.17,40.18,143000.0,32.175,32.223,32.175,32.183,143000.0
2015-05-28 11:50:00,40.18,40.49,40.14,40.47,536800.0,32.183,32.4313,32.151,32.4153,536800.0
2015-05-28 12:00:00,40.47,40.52,40.2,40.21,552900.0,32.4153,32.4553,32.199,32.207,552900.0
2015-05-28 12:10:00,40.22,40.34,40.19,40.34,151500.0,32.215,32.3111,32.191,32.3111,151500.0
2015-05-28 12:20:00,40.34,40.41,40.33,40.41,141800.0,32.3111,32.3672,32.3031,32.3672,141800.0
2015-05-28 12:30:00,40.42,40.42,40.27,40.3,153400.0,32.3752,32.3752,32.2551,32.2791,153400.0
2015-05-28 12:40:00,40.3,40.36,40.3,40.33,53700.0,32.2791,32.3272,32.2791,32.3031,53700.0
2015-05-28 12:50:00,40.33,40.33,40.29,40.32,60200.0,32.3031,32.3031,32.2711,32.2951,60200.0
2015-05-28 13:00:00,40.32,40.42,40.31,40.42,125000.0,32.2951,32.3752,32.2871,32.3752,125000.0
2015-05-28 13:10:00,40.41,40.42,40.35,40.35,74500.0,32.3672,32.3752,32.3192,32.3192,74500.0
2015-05-28 13:20:00,40.36,40.42,40.35,40.41,78400.0,32.3272,32.3752,32.3192,32.3672,78400.0
2015-05-28 13:30:00,40.41,40.53,40.41,40.51,324500.0,32.3672,32.4633,32.3672,32.4473,324500.0
2015-05-28 13:40:00,40.51,40.62,40.51,40.62,177000.0,32.4473,32.5354,32.4473,32.5354,177000.0
2015-05-28 13:50:00,40.61,40.62,40.56,40.58,174500.0,32.5274,32.5354,32.4874,32.5034,174500.0
2015-05-28 14:00:00,40.59,40.59,40.51,40.52,64500.0,32.5114,32.5114,32.4473,32.4553,64500.0
2015-05-28 14:10:00,40.52,40.6,40.52,40.58,124900.0,32.4553,32.5194,32.4553,32.5034,124900.0
2015-05-28 14:20:00,40.58,40.62,40.56,40.59,76800.0,32.5034,32.5354,32.4874,32.5114,76800.0
2015-05-28 14:30:00,40.59,40.63,40.58,40.62,84200.0,32.5114,32.5434,32.5034,32.5354,84200.0
2015-05-28 14:40:00,40.62,40.63,40.56,40.56,81500.0,32.5354,32.5434,32.4874,32.4874,81500.0
2015-05-28 14:50:00,40.56,40.57,40.54,40.56,421000.0,32.4874,32.4954,32.4713,32.4874,421000.0
2015-05-28 15:00:00,40.56,40.56,40.51,40.54,126700.0,32.4874,32.4874,32.4473,32.4713,126700.0
2015-05-28 15:10:00,40.54,40.56,40.53,40.56,118600.0,32.4713,32.4874,32.4633,32.4874,118600.0
2015-05-28 15:20:00,40.55,40.66,40.55,40.58,228800.0,32.4793,32.5675,32.4793,32.5034,228800.0
2015-05-28 15:30:00,40.59,40.6,40.56,40.57,142200.0,32.5114,32.5194,32.4874,32.4954,142200.0
2015-05-28 15:40:00,40.58,40.58,40.54,40.55,190800.0,32.5034,32.5034,32.4713,32.4793,190800.0
2015-05-28 15:50:00,40.54,40.56,40.38,40.47,859500.0,32.4713,32.4874,32.3432,32.4153,859500.0
2015-05-29 09:30:00,40.55,40.72,40.47,40.6,958900.0,32.4793,32.6155,32.4153,32.5194,958900.0
2015-05-29 09:40:00,40.6,40.8,40.59,40.79,434600.0,32.5194,32.6796,32.5114,32.6716,434600.0
2015-05-29 09:50:00,40.8,41.02,40.79,41.01,796000.0,32.6796,32.8558,32.6716,32.8478,796000.0
2015-05-29 10:00:00,41.01,41.07,40.99,41.01,513100.0,32.8478,32.8959,32.8318,32.8478,513100.0
2015-05-29 10:10:00,41.01,41.1,40.95,41.01,531300.0,32.8478,32.9199,32.7997,32.8478,531300.0
2015-05-29 10:20:00,41.0,41.13,40.99,41.11,735900.0,32.8398,32.9439,32.8318,32.9279,735900.0
2015-05-29 10:30:00,41.1,41.19,41.07,41.18,363300.0,32.9199,32.992,32.8959,32.984,363300.0
2015-05-29 10:40:00,41.18,41.18,41.11,41.12,415500.0,32.984,32.984,32.9279,32.9359,415500.0
2015-05-29 10:50:00,41.12,41.24,41.12,41.16,765200.0,32.9359,33.032,32.9359,32.9679,765200.0
2015-05-29 11:00:00,41.16,41.19,41.14,41.15,158800.0,32.9679,32.992,32.9519,32.9599,158800.0
2015-05-29 11:10:00,41.15,41.22,41.14,41.2,152800.0,32.9599,33.016,32.9519,33.0,152800.0
2015-05-29 11:20:00,41.2,41.23,41.15,41.17,278500.0,33.0,33.024,32.9599,32.976,278500.0
2015-05-29 11:30:00,41.16,41.22,41.16,41.21,570100.0,32.9679,33.016,32.9679,33.008,570100.0
2015-05-29 11:40:00,41.21,41.37,41.2,41.24,632000.0,33.008,33.1361,33.0,33.032,632000.0
2015-05-29 11:50:00,41.24,41.31,41.24,41.29,270500.0,33.032,33.0881,33.032,33.0721,270500.0
2015-05-29 12:00:00,41.28,41.34,41.21,41.21,225500.0,33.0641,33.1121,33.008,33.008,225500.0
2015-05-29 12:10:00,41.21,41.28,41.21,41.28,168300.0,33.008,33.0641,33.008,33.0641,168300.0
2015-05-29 12:20:00,41.27,41.32,41.27,41.3,141600.0,33.056,33.0961,33.056,33.0801,141600.0
2015-05-29 12:30:00,41.3,41.35,41.29,41.35,179400.0,33.0801,33.1201,33.0721,33.1201,179400.0
2015-05-29 12:40:00,41.34,41.39,41.34,41.37,114000.0,33.1121,33.1522,33.1121,33.1361,114000.0
2015-05-29 12:50:00,41.37,41.43,41.36,41.38,159900.0,33.1361,33.1842,33.1281,33.1442,159900.0
2015-05-29 13:00:00,41.38,41.44,41.36,41.43,339600.0,33.1442,33.1922,33.1281,33.1842,339600.0
2015-05-29 13:10:00,41.44,41.5,41.42,41.48,210400.0,33.1922,33.2403,33.1762,33.2243,210400.0
2015-05-29 13:20:00,41.48,41.58,41.47,41.57,319600.0,33.2243,33.3043,33.2162,33.2963,319600.0
2015-05-29 13:30:00,41.57,41.6,41.54,41.54,324000.0,33.2963,33.3204,33.2723,33.2723,324000.0
2015-05-29 13:40:00,41.54,41.55,41.5,41.51,136100.0,33.2723,33.2803,33.2403,33.2483,136100.0
2015-05-29 13:50:00,41.5,41.51,41.4,41.41,253800.0,33.2403,33.2483,33.1602,33.1682,253800.0
2015-05-29 14:00:00,41.41,41.51,41.4,41.5,238900.0,33.1682,33.2483,33.1602,33.2403,238900.0
2015-05-29 14:10:00,41.5,41.55,41.5,41.52,267900.0,33.2403,33.2803,33.2403,33.2563,267900.0
2015-05-29 14:20:00,41.52,41.53,41.45,41.51,482400.0,33.2563,33.2643,33.2002,33.2483,482400.0
2015-05-29 14:30:00,41.52,41.56,41.49,41.51,221100.0,33.2563,33.2883,33.2323,33.2483,221100.0
2015-05-29 14:40:00,41.5,41.53,41.44,41.47,256200.0,33.2403,33.2643,33.1922,33.2162,256200.0
2015-05-29 14:50:00,41.47,41.48,41.35,41.36,623700.0,33.2162,33.2243,33.1201,33.1281,623700.0
2015-05-29 15:00:00,41.36,41.44,41.32,41.42,421900.0,33.1281,33.1922,33.0961,33.1762,421900.0
2015-05-29 15:10:00,41.42,41.46,41.4,41.44,218900.0,33.1762,33.2082,33.1602,33.1922,218900.0
2015-05-29 15:20:00,41.44,41.49,41.43,41.47,349700.0,33.1922,33.2323,33.1842,33.2162,349700.0
2015-05-29 15:30:00,41.48,41.52,41.46,41.51,2027900.0,33.2243,33.2563,33.2082,33.2483,2027900.0
2015-05-29 15:40:00,41.52,41.58,41.48,41.51,2030100.0,33.2563,33.3043,33.2243,33.2483,2030100.0
2015-05-29 15:50:00,41.5,41.6,41.28,41.59,3932900.0,33.2403,33.3204,33.0641,33.3124,3932900.0
2015-06-01 09:30:00,41.65,41.81,41.45,41.46,723738.0,33.3604,33.4886,33.2002,33.2082,723738.0
2015-06-01 09:40:00,41.47,41.5,41.2,41.22,816373.0,33.2162,33.2403,33.0,33.016,816373.0
2015-06-01 09:50:00,41.22,41.27,41.15,41.15,377107.0,33.016,33.056,32.9599,32.9599,377107.0
2015-06-01 10:00:00,41.16,41.22,41.1,41.17,389345.0,32.9679,33.016,32.9199,32.976,389345.0
2015-06-01 10:10:00,41.17,41.17,40.97,40.98,388854.0,32.976,32.976,32.8158,32.8238,388854.0
2015-06-01 10:20:00,40.98,41.05,40.96,41.0,217980.0,32.8238,32.8798,32.8077,32.8398,217980.0
2015-06-01 10:30:00,41.0,41.04,40.91,41.0,297380.0,32.8398,32.8718,32.7677,32.8398,297380.0
2015-06-01 10:40:00,41.0,41.0,40.92,40.94,172489.0,32.8398,32.8398,32.7757,32.7917,172489.0
2015-06-01 10:50:00,40.93,40.95,40.89,40.93,312297.0,32.7837,32.7997,32.7517,32.7837,312297.0
2015-06-01 11:00:00,40.93,40.94,40.83,40.85,317480.0,32.7837,32.7917,32.7036,32.7196,317480.0
2015-06-01 11:10:00,40.84,40.89,40.77,40.85,172908.0,32.7116,32.7517,32.6556,32.7196,172908.0
2015-06-01 11:20:00,40.85,40.86,40.73,40.74,185260.0,32.7196,32.7277,32.6235,32.6315,185260.0
2015-06-01 11:30:00,40.74,40.82,40.72,40.72,178846.0,32.6315,32.6956,32.6155,32.6155,178846.0
2015-06-01 11:40:00,40.72,40.77,40.71,40.73,143696.0,32.6155,32.6556,32.6075,32.6235,143696.0
2015-06-01 11:50:00,40.72,40.73,40.66,40.69,172723.0,32.6155,32.6235,32.5675,32.5915,172723.0
2015-06-01 12:00:00,40.69,40.71,40.67,40.7,167186.0,32.5915,32.6075,32.5755,32.5995,167186.0
2015-06-01 12:10:00,40.69,40.78,40.68,40.77,107780.0,32.5915,32.6636,32.5835,32.6556,107780.0
2015-06-01 12:20:00,40.78,40.93,40.77,40.92,231703.0,32.6636,32.7837,32.6556,32.7757,231703.0
2015-06-01 12:30:00,40.91,40.93,40.88,40.92,210400.0,32.7677,32.7837,32.7437,32.7757,210400.0
2015-06-01 12:40:00,40.92,40.94,40.91,40.91,130538.0,32.7757,32.7917,32.7677,32.7677,130538.0
2015-06-01 12:50:00,40.91,41.0,40.91,40.99,150456.0,32.7677,32.8398,32.7677,32.8318,150456.0
2015-06-01 13:00:00,41.0,41.02,40.93,40.95,165864.0,32.8398,32.8558,32.7837,32.7997,165864.0
2015-06-01 13:10:00,40.94,41.0,40.92,40.92,74948.0,32.7917,32.8398,32.7757,32.7757,74948.0
2015-06-01 13:20:00,40.92,40.98,40.91,40.92,233153.0,32.7757,32.8238,32.7677,32.7757,233153.0
2015-06-01 13:30:00,40.93,40.97,40.9,40.9,220531.0,32.7837,32.8158,32.7597,32.7597,220531.0
2015-06-01 13:40:00,40.9,40.91,40.84,40.86,206350.0,32.7597,32.7677,32.7116,32.7277,206350.0
2015-06-01 13:50:00,40.86,40.87,40.81,40.82,188030.0,32.7277,32.7357,32.6876,32.6956,188030.0
2015-06-01 14:00:00,40.83,40.87,40.82,40.83,112932.0,32.7036,32.7357,32.6956,32.7036,112932.0
2015-06-01 14:10:00,40.83,40.86,40.8,40.84,185453.0,32.7036,32.7277,32.6796,32.7116,185453.0
2015-06-01 14:20:00,40.84,40.92,40.84,40.88,227582.0,32.7116,32.7757,32.7116,32.7437,227582.0
2015-06-01 14:30:00,40.88,40.93,40.88,40.93,259782.0,32.7437,32.7837,32.7437,32.7837,259782.0
2015-06-01 14:40:00,40.92,40.93,40.87,40.89,239235.0,32.7757,32.7837,32.7357,32.7517,239235.0
2015-06-01 14:50:00,40.9,40.92,40.87,40.91,105929.0,32.7597,32.7757,32.7357,32.7677,105929.0
2015-06-01 15:00:00,40.9,40.91,40.86,40.87,132266.0,32.7597,32.7677,32.7277,32.7357,132266.0
2015-06-01 15:10:00,40.87,40.87,40.78,40.78,286604.0,32.7357,32.7357,32.6636,32.6636,286604.0
2015-06-01 15:20:00,40.78,40.83,40.78,40.83,238145.0,32.6636,32.7036,32.6636,32.7036,238145.0
2015-06-01 15:30:00,40.83,40.87,40.82,40.84,455671.0,32.7036,32.7357,32.6956,32.7116,455671.0
2015-06-01 15:40:00,40.84,40.87,40.82,40.84,563090.0,32.7116,32.7357,32.6956,32.7116,563090.0
2015-06-01 15:50:00,40.84,40.84,40.42,40.68,2299976.0,32.7116,32.7116,32.3752,32.5835,2299976.0
2015-06-02 09:30:00,40.45,40.51,40.03,40.08,468124.0,32.3993,32.4473,32.0628,32.1029,468124.0
2015-06-02 09:40:00,40.08,40.21,40.05,40.05,346095.0,32.1029,32.207,32.0789,32.0789,346095.0
2015-06-02 09:50:00,40.04,40.19,40.01,40.17,151658.0,32.0709,32.191,32.0468,32.175,151658.0
2015-06-02 10:00:00,40.17,40.2,40.07,40.14,269452.0,32.175,32.199,32.0949,32.151,269452.0
2015-06-02 10:10:00,40.13,40.21,40.1,40.12,180881.0,32.1429,32.207,32.1189,32.1349,180881.0
2015-06-02 10:20:00,40.12,40.13,40.04,40.05,226801.0,32.1349,32.1429,32.0709,32.0789,226801.0
2015-06-02 10:30:00,40.04,40.16,40.04,40.16,180280.0,32.0709,32.167,32.0709,32.167,180280.0
2015-06-02 10:40:00,40.16,40.22,40.13,40.18,155051.0,32.167,32.215,32.1429,32.183,155051.0
2015-06-02 10:50:00,40.18,40.18,40.1,40.1,180858.0,32.183,32.183,32.1189,32.1189,180858.0
2015-06-02 11:00:00,40.1,40.19,40.08,40.19,188615.0,32.1189,32.191,32.1029,32.191,188615.0
2015-06-02 11:10:00,40.19,40.21,40.13,40.14,175399.0,32.191,32.207,32.1429,32.151,175399.0
2015-06-02 11:20:00,40.15,40.2,40.13,40.13,107057.0,32.159,32.199,32.1429,32.1429,107057.0
2015-06-02 11:30:00,40.13,40.18,40.12,40.17,94215.0,32.1429,32.183,32.1349,32.175,94215.0
2015-06-02 11:40:00,40.18,40.19,40.16,40.18,70181.0,32.183,32.191,32.167,32.183,70181.0
2015-06-02 11:50:00,40.18,40.26,40.17,40.26,125356.0,32.183,32.2471,32.175,32.2471,125356.0
2015-06-02 12:00:00,40.26,40.38,40.25,40.36,233566.0,32.2471,32.3432,32.2391,32.3272,233566.0
2015-06-02 12:10:00,40.37,40.38,40.26,40.26,87259.0,32.3352,32.3432,32.2471,32.2471,87259.0
2015-06-02 12:20:00,40.27,40.32,40.26,40.32,74874.0,32.2551,32.2951,32.2471,32.2951,74874.0
2015-06-02 12:30:00,40.31,40.39,40.3,40.38,87230.0,32.2871,32.3512,32.2791,32.3432,87230.0
2015-06-02 12:40:00,40.38,40.39,40.35,40.37,75129.0,32.3432,32.3512,32.3192,32.3352,75129.0
2015-06-02 12:50:00,40.37,40.43,40.34,40.4,131158.0,32.3352,32.3832,32.3111,32.3592,131158.0
2015-06-02 13:00:00,40.39,40.41,40.36,40.39,67832.0,32.3512,32.3672,32.3272,32.3512,67832.0
2015-06-02 13:10:00,40.39,40.44,40.38,40.43,76099.0,32.3512,32.3912,32.3432,32.3832,76099.0
2015-06-02 13:20:00,40.42,40.47,40.39,40.41,87599.0,32.3752,32.4153,32.3512,32.3672,87599.0
2015-06-02 13:30:00,40.42,40.44,40.41,40.44,78584.0,32.3752,32.3912,32.3672,32.3912,78584.0
2015-06-02 13:40:00,40.44,40.5,40.43,40.5,111038.0,32.3912,32.4393,32.3832,32.4393,111038.0
2015-06-02 13:50:00,40.49,40.53,40.47,40.51,155872.0,32.4313,32.4633,32.4153,32.4473,155872.0
2015-06-02 14:00:00,40.52,40.54,40.49,40.54,79516.0,32.4553,32.4713,32.4313,32.4713,79516.0
2015-06-02 14:10:00,40.54,40.54,40.46,40.51,210261.0,32.4713,32.4713,32.4073,32.4473,210261.0
2015-06-02 14:20:00,40.51,40.56,40.5,40.55,101332.0,32.4473,32.4874,32.4393,32.4793,101332.0
2015-06-02 14:30:00,40.56,40.6,40.55,40.59,226462.0,32.4874,32.5194,32.4793,32.5114,226462.0
2015-06-02 14:40:00,40.58,40.63,40.57,40.61,262330.0,32.5034,32.5434,32.4954,32.5274,262330.0
2015-06-02 14:50:00,40.61,40.66,40.6,40.66,97077.0,32.5274,32.5675,32.5194,32.5675,97077.0
2015-06-02 15:00:00,40.65,40.66,40.57,40.61,327447.0,32.5594,32.5675,32.4954,32.5274,327447.0
2015-06-02 15:10:00,40.61,40.65,40.6,40.64,216316.0,32.5274,32.5594,32.5194,32.5514,216316.0
2015-06-02 15:20:00,40.64,40.69,40.62,40.68,263273.0,32.5514,32.5915,32.5354,32.5835,263273.0
2015-06-02 15:30:00,40.69,40.75,40.64,40.71,470628.0,32.5915,32.6395,32.5514,32.6075,470628.0
2015-06-02 15:40:00,40.71,40.75,40.68,40.69,358404.0,32.6075,32.6395,32.5835,32.5915,358404.0
2015-06-02 15:50:00,40.69,40.82,40.68,40.81,1299022.0,32.5915,32.6956,32.5835,32.6876,1299022.0
2015-06-03 09:30:00,41.02,41.09,40.75,40.78,587529.0,32.8558,32.9119,32.6395,32.6636,587529.0
2015-06-03 09:40:00,40.78,41.01,40.78,40.93,423689.0,32.6636,32.8478,32.6636,32.7837,423689.0
2015-06-03 09:50:00,40.94,41.04,40.91,41.01,329616.0,32.7917,32.8718,32.7677,32.8478,329616.0
2015-06-03 10:00:00,41.0,41.05,40.98,41.0,455716.0,32.8398,32.8798,32.8238,32.8398,455716.0
2015-06-03 10:10:00,41.01,41.07,40.99,41.03,579976.0,32.8478,32.8959,32.8318,32.8638,579976.0
2015-06-03 10:20:00,41.03,41.11,41.03,41.08,163460.0,32.8638,32.9279,32.8638,32.9039,163460.0
2015-06-03 10:30:00,41.09,41.11,41.04,41.07,279769.0,32.9119,32.9279,32.8718,32.8959,279769.0
2015-06-03 10:40:00,41.06,41.11,41.04,41.06,140101.0,32.8878,32.9279,32.8718,32.8878,140101.0
2015-06-03 10:50:00,41.07,41.1,41.05,41.09,220166.0,32.8959,32.9199,32.8798,32.9119,220166.0
2015-06-03 11:00:00,41.09,41.12,41.04,41.05,123839.0,32.9119,32.9359,32.8718,32.8798,123839.0
2015-06-03 11:10:00,41.05,41.06,41.02,41.05,338064.0,32.8798,32.8878,32.8558,32.8798,338064.0
2015-06-03 11:20:00,41.05,41.07,41.0,41.01,156907.0,32.8798,32.8959,32.8398,32.8478,156907.0
2015-06-03 11:30:00,41.01,41.06,41.0,41.04,182440.0,32.8478,32.8878,32.8398,32.8718,182440.0
2015-06-03 11:40:00,41.03,41.04,40.97,40.99,279866.0,32.8638,32.8718,32.8158,32.8318,279866.0
2015-06-03 11:50:00,40.98,41.0,40.97,40.98,185241.0,32.8238,32.8398,32.8158,32.8238,185241.0
2015-06-03 12:00:00,40.98,41.02,40.98,41.01,226618.0,32.8238,32.8558,32.8238,32.8478,226618.0
2015-06-03 12:10:00,41.01,41.01,40.98,40.98,217817.0,32.8478,32.8478,32.8238,32.8238,217817.0
2015-06-03 12:20:00,40.98,41.02,40.97,40.98,196856.0,32.8238,32.8558,32.8158,32.8238,196856.0
2015-06-03 12:30:00,40.98,40.99,40.94,40.99,90310.0,32.8238,32.8318,32.7917,32.8318,90310.0
2015-06-03 12:40:00,40.99,40.99,40.93,40.95,96131.0,32.8318,32.8318,32.7837,32.7997,96131.0
2015-06-03 12:50:00,40.95,40.96,40.92,40.96,64367.0,32.7997,32.8077,32.7757,32.8077,64367.0
2015-06-03 13:00:00,40.96,41.0,40.95,41.0,101489.0,32.8077,32.8398,32.7997,32.8398,101489.0
2015-06-03 13:10:00,41.0,41.0,40.99,41.0,52523.0,32.8398,32.8398,32.8318,32.8398,52523.0
2015-06-03 13:20:00,41.0,41.01,40.94,40.97,127617.0,32.8398,32.8478,32.7917,32.8158,127617.0
2015-06-03 13:30:00,40.96,40.98,40.94,40.96,83598.0,32.8077,32.8238,32.7917,32.8077,83598.0
2015-06-03 13:40:00,40.97,40.98,40.95,40.97,111220.0,32.8158,32.8238,32.7997,32.8158,111220.0
2015-06-03 13:50:00,40.97,40.99,40.96,40.98,110650.0,32.8158,32.8318,32.8077,32.8238,110650.0
2015-06-03 14:00:00,40.98,41.0,40.97,40.97,138979.0,32.8238,32.8398,32.8158,32.8158,138979.0
2015-06-03 14:10:00,40.98,40.99,40.96,40.96,168437.0,32.8238,32.8318,32.8077,32.8077,168437.0
2015-06-03 14:20:00,40.96,40.97,40.93,40.94,114358.0,32.8077,32.8158,32.7837,32.7917,114358.0
2015-06-03 14:30:00,40.94,40.95,40.93,40.94,140540.0,32.7917,32.7997,32.7837,32.7917,140540.0
2015-06-03 14:40:00,40.93,40.96,40.93,40.95,120423.0,32.7837,32.8077,32.7837,32.7997,120423.0
2015-06-03 14:50:00,40.95,40.96,40.91,40.91,127962.0,32.7997,32.8077,32.7677,32.7677,127962.0
2015-06-03 15:00:00,40.91,40.99,40.91,40.97,244510.0,32.7677,32.8318,32.7677,32.8158,244510.0
2015-06-03 15:10:00,40.97,40.99,40.94,40.96,380314.0,32.8158,32.8318,32.7917,32.8077,380314.0
2015-06-03 15:20:00,40.96,40.97,40.94,40.95,297983.0,32.8077,32.8158,32.7917,32.7997,297983.0
2015-06-03 15:30:00,40.95,40.99,40.94,40.99,430933.0,32.7997,32.8318,32.7917,32.8318,430933.0
2015-06-03 15:40:00,40.98,40.99,40.96,40.97,299172.0,32.8238,32.8318,32.8077,32.8158,299172.0
2015-06-03 15:50:00,40.97,41.04,40.9,41.03,1581838.0,32.8158,32.8718,32.7597,32.8638,1581838.0
2015-06-04 09:30:00,40.79,40.89,40.76,40.85,403646.0,32.6716,32.7517,32.6476,32.7196,403646.0
2015-06-04 09:40:00,40.84,40.92,40.8,40.84,275565.0,32.7116,32.7757,32.6796,32.7116,275565.0
2015-06-04 09:50:00,40.83,40.87,40.76,40.86,196036.0,32.7036,32.7357,32.6476,32.7277,196036.0
2015-06-04 10:00:00,40.86,40.92,40.85,40.88,88347.0,32.7277,32.7757,32.7196,32.7437,88347.0
2015-06-04 10:10:00,40.87,40.91,40.86,40.87,168106.0,32.7357,32.7677,32.7277,32.7357,168106.0
2015-06-04 10:20:00,40.87,40.9,40.84,40.87,174748.0,32.7357,32.7597,32.7116,32.7357,174748.0
2015-06-04 10:30:00,40.88,40.88,40.79,40.81,174361.0,32.7437,32.7437,32.6716,32.6876,174361.0
2015-06-04 10:40:00,40.81,40.84,40.81,40.82,209831.0,32.6876,32.7116,32.6876,32.6956,209831.0
2015-06-04 10:50:00,40.81,40.82,40.7,40.7,180043.0,32.6876,32.6956,32.5995,32.5995,180043.0
2015-06-04 11:00:00,40.69,40.71,40.6,40.66,184709.0,32.5915,32.6075,32.5194,32.5675,184709.0
2015-06-04 11:10:00,40.65,40.77,40.65,40.71,166351.0,32.5594,32.6556,32.5594,32.6075,166351.0
2015-06-04 11:20:00,40.71,40.73,40.67,40.67,112774.0,32.6075,32.6235,32.5755,32.5755,112774.0
2015-06-04 11:30:00,40.68,40.69,40.55,40.57,192995.0,32.5835,32.5915,32.4793,32.4954,192995.0
2015-06-04 11:40:00,40.57,40.66,40.57,40.59,138492.0,32.4954,32.5675,32.4954,32.5114,138492.0
2015-06-04 11:50:00,40.6,40.64,40.56,40.57,141892.0,32.5194,32.5514,32.4874,32.4954,141892.0
2015-06-04 12:00:00,40.58,40.59,40.55,40.58,56826.0,32.5034,32.5114,32.4793,32.5034,56826.0
2015-06-04 12:10:00,40.59,40.61,40.57,40.59,61002.0,32.5114,32.5274,32.4954,32.5114,61002.0
2015-06-04 12:20:00,40.58,40.59,40.55,40.56,64645.0,32.5034,32.5114,32.4793,32.4874,64645.0
2015-06-04 12:30:00,40.57,40.62,40.54,40.59,55375.0,32.4954,32.5354,32.4713,32.5114,55375.0
2015-06-04 12:40:00,40.58,40.6,40.55,40.59,64493.0,32.5034,32.5194,32.4793,32.5114,64493.0
2015-06-04 12:50:00,40.59,40.59,40.5,40.5,237891.0,32.5114,32.5114,32.4393,32.4393,237891.0
2015-06-04 13:00:00,40.5,40.52,40.46,40.5,184288.0,32.4393,32.4553,32.4073,32.4393,184288.0
2015-06-04 13:10:00,40.5,40.52,40.45,40.46,140465.0,32.4393,32.4553,32.3993,32.4073,140465.0
2015-06-04 13:20:00,40.46,40.48,40.42,40.42,159791.0,32.4073,32.4233,32.3752,32.3752,159791.0
2015-06-04 13:30:00,40.42,40.47,40.39,40.47,97826.0,32.3752,32.4153,32.3512,32.4153,97826.0
2015-06-04 13:40:00,40.47,40.47,40.37,40.37,92144.0,32.4153,32.4153,32.3352,32.3352,92144.0
2015-06-04 13:50:00,40.37,40.42,40.36,40.41,120798.0,32.3352,32.3752,32.3272,32.3672,120798.0
2015-06-04 14:00:00,40.41,40.42,40.37,40.4,92201.0,32.3672,32.3752,32.3352,32.3592,92201.0
2015-06-04 14:10:00,40.4,40.46,40.39,40.42,80260.0,32.3592,32.4073,32.3512,32.3752,80260.0
2015-06-04 14:20:00,40.42,40.47,40.42,40.45,78290.0,32.3752,32.4153,32.3752,32.3993,78290.0
2015-06-04 14:30:00,40.46,40.49,40.43,40.47,76842.0,32.4073,32.4313,32.3832,32.4153,76842.0
2015-06-04 14:40:00,40.47,40.49,40.43,40.45,61695.0,32.4153,32.4313,32.3832,32.3993,61695.0
2015-06-04 14:50:00,40.46,40.48,40.44,40.45,81343.0,32.4073,32.4233,32.3912,32.3993,81343.0
2015-06-04 15:00:00,40.46,40.48,40.44,40.46,66970.0,32.4073,32.4233,32.3912,32.4073,66970.0
2015-06-04 15:10:00,40.45,40.46,40.4,40.43,163639.0,32.3993,32.4073,32.3592,32.3832,163639.0
2015-06-04 15:20:00,40.44,40.47,40.42,40.44,162713.0,32.3912,32.4153,32.3752,32.3912,162713.0
2015-06-04 15:30:00,40.44,40.44,40.38,40.4,264086.0,32.3912,32.3912,32.3432,32.3592,264086.0
2015-06-04 15:40:00,40.41,40.43,40.4,40.4,122544.0,32.3672,32.3832,32.3592,32.3592,122544.0
2015-06-04 15:50:00,40.4,40.44,40.36,40.42,798789.0,32.3592,32.3912,32.3272,32.3752,798789.0
2015-06-05 09:30:00,40.35,40.42,40.04,40.04,359158.0,32.3192,32.3752,32.0709,32.0709,359158.0
2015-06-05 09:40:00,40.03,40.09,39.95,39.98,368495.0,32.0628,32.1109,31.9988,32.0228,368495.0
2015-06-05 09:50:00,39.99,40.05,39.99,40.03,434683.0,32.0308,32.0789,32.0308,32.0628,434683.0
2015-06-05 10:00:00,40.02,40.16,40.01,40.08,344334.0,32.0548,32.167,32.0468,32.1029,344334.0
2015-06-05 10:10:00,40.08,40.15,40.04,40.1,205600.0,32.1029,32.159,32.0709,32.1189,205600.0
2015-06-05 10:20:00,40.1,40.23,40.1,40.21,165619.0,32.1189,32.223,32.1189,32.207,165619.0
2015-06-05 10:30:00,40.2,40.32,40.2,40.29,119194.0,32.199,32.2951,32.199,32.2711,119194.0
2015-06-05 10:40:00,40.29,40.31,40.17,40.19,170984.0,32.2711,32.2871,32.175,32.191,170984.0
2015-06-05 10:50:00,40.19,40.2,40.14,40.17,150650.0,32.191,32.199,32.151,32.175,150650.0
2015-06-05 11:00:00,40.17,40.2,40.15,40.18,137406.0,32.175,32.199,32.159,32.183,137406.0
2015-06-05 11:10:00,40.18,40.21,40.16,40.19,127533.0,32.183,32.207,32.167,32.191,127533.0
2015-06-05 11:20:00,40.2,40.21,40.14,40.17,100833.0,32.199,32.207,32.151,32.175,100833.0
2015-06-05 11:30:00,40.17,40.18,40.12,40.16,72491.0,32.175,32.183,32.1349,32.167,72491.0
2015-06-05 11:40:00,40.16,40.17,40.08,40.09,111175.0,32.167,32.175,32.1029,32.1109,111175.0
2015-06-05 11:50:00,40.09,40.1,40.02,40.02,129779.0,32.1109,32.1189,32.0548,32.0548,129779.0
2015-06-05 12:00:00,40.02,40.03,39.92,39.98,223585.0,32.0548,32.0628,31.9747,32.0228,223585.0
2015-06-05 12:10:00,39.98,39.99,39.92,39.92,88051.0,32.0228,32.0308,31.9747,31.9747,88051.0
2015-06-05 12:20:00,39.92,39.92,39.82,39.84,183767.0,31.9747,31.9747,31.8946,31.9107,183767.0
2015-06-05 12:30:00,39.83,39.86,39.79,39.83,149312.0,31.9027,31.9267,31.8706,31.9027,149312.0
2015-06-05 12:40:00,39.83,39.9,39.78,39.84,113304.0,31.9027,31.9587,31.8626,31.9107,113304.0
2015-06-05 12:50:00,39.85,39.93,39.84,39.91,90030.0,31.9187,31.9827,31.9107,31.9667,90030.0
2015-06-05 13:00:00,39.9,39.94,39.89,39.93,92615.0,31.9587,31.9908,31.9507,31.9827,92615.0
2015-06-05 13:10:00,39.93,39.93,39.9,39.92,84391.0,31.9827,31.9827,31.9587,31.9747,84391.0
2015-06-05 13:20:00,39.93,39.96,39.9,39.95,143688.0,31.9827,32.0068,31.9587,31.9988,143688.0
2015-06-05 13:30:00,39.95,39.97,39.93,39.96,84343.0,31.9988,32.0148,31.9827,32.0068,84343.0
2015-06-05 13:40:00,39.96,39.96,39.9,39.9,89922.0,32.0068,32.0068,31.9587,31.9587,89922.0
2015-06-05 13:50:00,39.9,39.99,39.89,39.97,88222.0,31.9587,32.0308,31.9507,32.0148,88222.0
2015-06-05 14:00:00,39.98,40.02,39.96,40.02,230438.0,32.0228,32.0548,32.0068,32.0548,230438.0
2015-06-05 14:10:00,40.01,40.08,40.01,40.08,73312.0,32.0468,32.1029,32.0468,32.1029,73312.0
2015-06-05 14:20:00,40.08,40.08,40.0,40.01,132569.0,32.1029,32.1029,32.0388,32.0468,132569.0
2015-06-05 14:30:00,40.02,40.05,40.0,40.04,162120.0,32.0548,32.0789,32.0388,32.0709,162120.0
2015-06-05 14:40:00,40.04,40.07,40.02,40.07,197362.0,32.0709,32.0949,32.0548,32.0949,197362.0
2015-06-05 14:50:00,40.07,40.1,40.05,40.07,138984.0,32.0949,32.1189,32.0789,32.0949,138984.0
2015-06-05 15:00:00,40.07,40.1,40.04,40.05,261568.0,32.0949,32.1189,32.0709,32.0789,261568.0
2015-06-05 15:10:00,40.05,40.09,40.01,40.01,368539.0,32.0789,32.1109,32.0468,32.0468,368539.0
2015-06-05 15:20:00,40.0,40.04,39.99,40.04,360765.0,32.0388,32.0709,32.0308,32.0709,360765.0
2015-06-05 15:30:00,40.03,40.09,40.02,40.05,257537.0,32.0628,32.1109,32.0548,32.0789,257537.0
2015-06-05 15:40:00,40.05,40.07,40.04,40.07,481894.0,32.0789,32.0949,32.0709,32.0949,481894.0
2015-06-05 15:50:00,40.06,40.07,40.0,40.03,714638.0,32.0869,32.0949,32.0388,32.0628,714638.0
2015-06-08 09:30:00,40.07,40.16,39.94,40.08,240342.0,32.0949,32.167,31.9908,32.1029,240342.0
2015-06-08 09:40:00,40.08,40.16,40.06,40.14,168536.0,32.1029,32.167,32.0869,32.151,168536.0
2015-06-08 09:50:00,40.14,40.17,40.07,40.14,132862.0,32.151,32.175,32.0949,32.151,132862.0
2015-06-08 10:00:00,40.14,40.14,40.03,40.09,288909.0,32.151,32.151,32.0628,32.1109,288909.0
2015-06-08 10:10:00,40.09,40.15,40.06,40.11,194195.0,32.1109,32.159,32.0869,32.1269,194195.0
2015-06-08 10:20:00,40.11,40.21,40.11,40.18,145384.0,32.1269,32.207,32.1269,32.183,145384.0
2015-06-08 10:30:00,40.17,40.18,40.12,40.13,85236.0,32.175,32.183,32.1349,32.1429,85236.0
2015-06-08 10:40:00,40.13,40.18,40.12,40.17,131203.0,32.1429,32.183,32.1349,32.175,131203.0
2015-06-08 10:50:00,40.17,40.18,40.09,40.09,101961.0,32.175,32.183,32.1109,32.1109,101961.0
2015-06-08 11:00:00,40.09,40.14,40.07,40.11,110728.0,32.1109,32.151,32.0949,32.1269,110728.0
2015-06-08 11:10:00,40.12,40.12,40.08,40.09,91194.0,32.1349,32.1349,32.1029,32.1109,91194.0
2015-06-08 11:20:00,40.09,40.11,40.01,40.02,107131.0,32.1109,32.1269,32.0468,32.0548,107131.0
2015-06-08 11:30:00,40.01,40.07,40.01,40.07,107279.0,32.0468,32.0949,32.0468,32.0949,107279.0
2015-06-08 11:40:00,40.06,40.11,40.05,40.09,59899.0,32.0869,32.1269,32.0789,32.1109,59899.0
2015-06-08 11:50:00,40.09,40.11,40.05,40.11,65205.0,32.1109,32.1269,32.0789,32.1269,65205.0
2015-06-08 12:00:00,40.11,40.13,40.1,40.1,108755.0,32.1269,32.1429,32.1189,32.1189,108755.0
2015-06-08 12:10:00,40.11,40.12,40.1,40.12,56699.0,32.1269,32.1349,32.1189,32.1349,56699.0
2015-06-08 12:20:00,40.11,40.12,40.1,40.1,37918.0,32.1269,32.1349,32.1189,32.1189,37918.0
2015-06-08 12:30:00,40.1,40.13,40.09,40.09,97118.0,32.1189,32.1429,32.1109,32.1109,97118.0
2015-06-08 12:40:00,40.09,40.1,40.06,40.07,55845.0,32.1109,32.1189,32.0869,32.0949,55845.0
2015-06-08 12:50:00,40.07,40.07,40.04,40.07,112574.0,32.0949,32.0949,32.0709,32.0949,112574.0
2015-06-08 13:00:00,40.06,40.12,40.06,40.09,110524.0,32.0869,32.1349,32.0869,32.1109,110524.0
2015-06-08 13:10:00,40.1,40.11,40.09,40.11,69484.0,32.1189,32.1269,32.1109,32.1269,69484.0
2015-06-08 13:20:00,40.11,40.12,40.1,40.11,65507.0,32.1269,32.1349,32.1189,32.1269,65507.0
2015-06-08 13:30:00,40.11,40.12,40.06,40.06,231417.0,32.1269,32.1349,32.0869,32.0869,231417.0
2015-06-08 13:40:00,40.06,40.07,40.0,40.03,167985.0,32.0869,32.0949,32.0388,32.0628,167985.0
2015-06-08 13:50:00,40.02,40.12,40.02,40.1,173697.0,32.0548,32.1349,32.0548,32.1189,173697.0
2015-06-08 14:00:00,40.1,40.11,40.07,40.09,105453.0,32.1189,32.1269,32.0949,32.1109,105453.0
2015-06-08 14:10:00,40.09,40.1,40.07,40.09,96879.0,32.1109,32.1189,32.0949,32.1109,96879.0
2015-06-08 14:20:00,40.09,40.13,40.09,40.13,95556.0,32.1109,32.1429,32.1109,32.1429,95556.0
2015-06-08 14:30:00,40.13,40.17,40.12,40.12,182478.0,32.1429,32.175,32.1349,32.1349,182478.0
2015-06-08 14:40:00,40.12,40.18,40.11,40.16,152621.0,32.1349,32.183,32.1269,32.167,152621.0
2015-06-08 14:50:00,40.16,40.19,40.14,40.15,145995.0,32.167,32.191,32.151,32.159,145995.0
2015-06-08 15:00:00,40.16,40.18,40.14,40.15,160327.0,32.167,32.183,32.151,32.159,160327.0
2015-06-08 15:10:00,40.15,40.16,40.11,40.15,79638.0,32.159,32.167,32.1269,32.159,79638.0
2015-06-08 15:20:00,40.14,40.15,40.1,40.13,210941.0,32.151,32.159,32.1189,32.1429,210941.0
2015-06-08 15:30:00,40.12,40.13,40.09,40.11,226383.0,32.1349,32.1429,32.1109,32.1269,226383.0
2015-06-08 15:40:00,40.11,40.13,40.1,40.11,189864.0,32.1269,32.1429,32.1189,32.1269,189864.0
2015-06-08 15:50:00,40.1,40.1,40.03,40.06,591385.0,32.1189,32.1189,32.0628,32.0869,591385.0
2015-06-09 09:30:00,40.08,40.15,40.01,40.09,275414.0,32.1029,32.159,32.0468,32.1109,275414.0
2015-06-09 09:40:00,40.08,40.08,39.98,40.0,255941.0,32.1029,32.1029,32.0228,32.0388,255941.0
2015-06-09 09:50:00,39.99,40.06,39.98,40.01,121481.0,32.0308,32.0869,32.0228,32.0468,121481.0
2015-06-09 10:00:00,40.01,40.07,39.99,40.07,204712.0,32.0468,32.0949,32.0308,32.0949,204712.0
2015-06-09 10:10:00,40.07,40.07,39.99,39.99,119358.0,32.0949,32.0949,32.0308,32.0308,119358.0
2015-06-09 10:20:00,39.99,40.06,39.99,40.03,132660.0,32.0308,32.0869,32.0308,32.0628,132660.0
2015-06-09 10:30:00,40.03,40.08,40.0,40.07,107890.0,32.0628,32.1029,32.0388,32.0949,107890.0
2015-06-09 10:40:00,40.07,40.11,40.06,40.09,61626.0,32.0949,32.1269,32.0869,32.1109,61626.0
2015-06-09 10:50:00,40.09,40.15,40.08,40.14,172274.0,32.1109,32.159,32.1029,32.151,172274.0
2015-06-09 11:00:00,40.14,40.16,40.1,40.1,74595.0,32.151,32.167,32.1189,32.1189,74595.0
2015-06-09 11:10:00,40.11,40.12,40.05,40.05,83132.0,32.1269,32.1349,32.0789,32.0789,83132.0
2015-06-09 11:20:00,40.06,40.1,40.04,40.1,99235.0,32.0869,32.1189,32.0709,32.1189,99235.0
2015-06-09 11:30:00,40.1,40.17,40.09,40.16,95256.0,32.1189,32.175,32.1109,32.167,95256.0
2015-06-09 11:40:00,40.15,40.16,40.13,40.14,121273.0,32.159,32.167,32.1429,32.151,121273.0
2015-06-09 11:50:00,40.14,40.15,40.06,40.06,145176.0,32.151,32.159,32.0869,32.0869,145176.0
2015-06-09 12:00:00,40.07,40.1,40.06,40.09,126416.0,32.0949,32.1189,32.0869,32.1109,126416.0
2015-06-09 12:10:00,40.1,40.13,40.08,40.13,76037.0,32.1189,32.1429,32.1029,32.1429,76037.0
2015-06-09 12:20:00,40.13,40.15,40.12,40.14,62567.0,32.1429,32.159,32.1349,32.151,62567.0
2015-06-09 12:30:00,40.13,40.13,40.1,40.11,66573.0,32.1429,32.1429,32.1189,32.1269,66573.0
2015-06-09 12:40:00,40.11,40.11,40.1,40.11,47013.0,32.1269,32.1269,32.1189,32.1269,47013.0
2015-06-09 12:50:00,40.11,40.16,40.1,40.15,92602.0,32.1269,32.167,32.1189,32.159,92602.0
2015-06-09 13:00:00,40.14,40.2,40.14,40.19,42982.0,32.151,32.199,32.151,32.191,42982.0
2015-06-09 13:10:00,40.19,40.22,40.17,40.22,60610.0,32.191,32.215,32.175,32.215,60610.0
2015-06-09 13:20:00,40.21,40.23,40.2,40.21,67536.0,32.207,32.223,32.199,32.207,67536.0
2015-06-09 13:30:00,40.22,40.22,40.2,40.2,48274.0,32.215,32.215,32.199,32.199,48274.0
2015-06-09 13:40:00,40.2,40.21,40.16,40.17,99218.0,32.199,32.207,32.167,32.175,99218.0
2015-06-09 13:50:00,40.18,40.18,40.16,40.17,58624.0,32.183,32.183,32.167,32.175,58624.0
2015-06-09 14:00:00,40.16,40.2,40.16,40.2,86296.0,32.167,32.199,32.167,32.199,86296.0
2015-06-09 14:10:00,40.2,40.2,40.19,40.19,90242.0,32.199,32.199,32.191,32.191,90242.0
2015-06-09 14:20:00,40.2,40.25,40.19,40.25,73078.0,32.199,32.2391,32.191,32.2391,73078.0
2015-06-09 14:30:00,40.25,40.29,40.24,40.29,59814.0,32.2391,32.2711,32.231,32.2711,59814.0
2015-06-09 14:40:00,40.29,40.3,40.28,40.3,176718.0,32.2711,32.2791,32.2631,32.2791,176718.0
2015-06-09 14:50:00,40.3,40.31,40.25,40.26,187221.0,32.2791,32.2871,32.2391,32.2471,187221.0
2015-06-09 15:00:00,40.26,40.29,40.24,40.25,197246.0,32.2471,32.2711,32.231,32.2391,197246.0
2015-06-09 15:10:00,40.25,40.26,40.24,40.26,108931.0,32.2391,32.2471,32.231,32.2471,108931.0
2015-06-09 15:20:00,40.26,40.28,40.25,40.27,240402.0,32.2471,32.2631,32.2391,32.2551,240402.0
2015-06-09 15:30:00,40.27,40.29,40.24,40.29,182673.0,32.2551,32.2711,32.231,32.2711,182673.0
2015-06-09 15:40:00,40.29,40.31,40.28,40.28,271473.0,32.2711,32.2871,32.2631,32.2631,271473.0
2015-06-09 15:50:00,40.29,40.29,40.21,40.22,393767.0,32.2711,32.2711,32.207,32.215,393767.0
2015-06-10 09:30:00,40.32,40.62,40.25,40.52,235657.0,32.2951,32.5354,32.2391,32.4553,235657.0
2015-06-10 09:40:00,40.53,40.63,40.49,40.58,120336.0,32.4633,32.5434,32.4313,32.5034,120336.0
2015-06-10 09:50:00,40.58,40.6,40.5,40.52,139889.0,32.5034,32.5194,32.4393,32.4553,139889.0
2015-06-10 10:00:00,40.52,40.52,40.46,40.5,141481.0,32.4553,32.4553,32.4073,32.4393,141481.0
2015-06-10 10:10:00,40.49,40.5,40.43,40.45,158053.0,32.4313,32.4393,32.3832,32.3993,158053.0
2015-06-10 10:20:00,40.44,40.45,40.39,40.4,113343.0,32.3912,32.3993,32.3512,32.3592,113343.0
2015-06-10 10:30:00,40.41,40.46,40.39,40.44,127355.0,32.3672,32.4073,32.3512,32.3912,127355.0
2015-06-10 10:40:00,40.44,40.46,40.41,40.43,93809.0,32.3912,32.4073,32.3672,32.3832,93809.0
2015-06-10 10:50:00,40.42,40.43,40.39,40.41,82906.0,32.3752,32.3832,32.3512,32.3672,82906.0
2015-06-10 11:00:00,40.41,40.43,40.39,40.39,55874.0,32.3672,32.3832,32.3512,32.3512,55874.0
2015-06-10 11:10:00,40.4,40.49,40.39,40.46,544081.0,32.3592,32.4313,32.3512,32.4073,544081.0
2015-06-10 11:20:00,40.46,40.49,40.38,40.4,93374.0,32.4073,32.4313,32.3432,32.3592,93374.0
2015-06-10 11:30:00,40.4,40.43,40.38,40.4,81739.0,32.3592,32.3832,32.3432,32.3592,81739.0
2015-06-10 11:40:00,40.41,40.42,40.39,40.39,59384.0,32.3672,32.3752,32.3512,32.3512,59384.0
2015-06-10 11:50:00,40.4,40.42,40.36,40.39,74194.0,32.3592,32.3752,32.3272,32.3512,74194.0
2015-06-10 12:00:00,40.39,40.46,40.39,40.44,67993.0,32.3512,32.4073,32.3512,32.3912,67993.0
2015-06-10 12:10:00,40.45,40.47,40.43,40.45,100203.0,32.3993,32.4153,32.3832,32.3993,100203.0
2015-06-10 12:20:00,40.46,40.48,40.44,40.45,43972.0,32.4073,32.4233,32.3912,32.3993,43972.0
2015-06-10 12:30:00,40.45,40.46,40.41,40.41,67257.0,32.3993,32.4073,32.3672,32.3672,67257.0
2015-06-10 12:40:00,40.41,40.44,40.4,40.43,46721.0,32.3672,32.3912,32.3592,32.3832,46721.0
2015-06-10 12:50:00,40.43,40.46,40.43,40.45,108078.0,32.3832,32.4073,32.3832,32.3993,108078.0
2015-06-10 13:00:00,40.45,40.45,40.44,40.44,15631.0,32.3993,32.3993,32.3912,32.3912,15631.0
2015-06-10 13:10:00,40.45,40.45,40.38,40.38,66718.0,32.3993,32.3993,32.3432,32.3432,66718.0
2015-06-10 13:20:00,40.38,40.39,40.37,40.38,59742.0,32.3432,32.3512,32.3352,32.3432,59742.0
2015-06-10 13:30:00,40.38,40.44,40.38,40.43,44888.0,32.3432,32.3912,32.3432,32.3832,44888.0
2015-06-10 13:40:00,40.44,40.44,40.38,40.4,68517.0,32.3912,32.3912,32.3432,32.3592,68517.0
2015-06-10 13:50:00,40.39,40.4,40.38,40.39,49457.0,32.3512,32.3592,32.3432,32.3512,49457.0
2015-06-10 14:00:00,40.38,40.49,40.38,40.46,130860.0,32.3432,32.4313,32.3432,32.4073,130860.0
2015-06-10 14:10:00,40.46,40.47,40.43,40.46,68897.0,32.4073,32.4153,32.3832,32.4073,68897.0
2015-06-10 14:20:00,40.46,40.49,40.45,40.48,69244.0,32.4073,32.4313,32.3993,32.4233,69244.0
2015-06-10 14:30:00,40.48,40.49,40.47,40.48,48094.0,32.4233,32.4313,32.4153,32.4233,48094.0
2015-06-10 14:40:00,40.48,40.49,40.46,40.46,72597.0,32.4233,32.4313,32.4073,32.4073,72597.0
2015-06-10 14:50:00,40.46,40.48,40.45,40.47,70152.0,32.4073,32.4233,32.3993,32.4153,70152.0
2015-06-10 15:00:00,40.47,40.48,40.46,40.46,62032.0,32.4153,32.4233,32.4073,32.4073,62032.0
2015-06-10 15:10:00,40.47,40.47,40.43,40.45,76643.0,32.4153,32.4153,32.3832,32.3993,76643.0
2015-06-10 15:20:00,40.45,40.47,40.42,40.46,120415.0,32.3993,32.4153,32.3752,32.4073,120415.0
2015-06-10 15:30:00,40.46,40.46,40.43,40.44,137669.0,32.4073,32.4073,32.3832,32.3912,137669.0
2015-06-10 15:40:00,40.44,40.44,40.4,40.4,271427.0,32.3912,32.3912,32.3592,32.3592,271427.0
2015-06-10 15:50:00,40.4,40.44,40.36,40.36,644823.0,32.3592,32.3912,32.3272,32.3272,644823.0
2015-06-11 09:30:00,40.36,40.62,40.36,40.54,191616.0,32.3272,32.5354,32.3272,32.4713,191616.0
2015-06-11 09:40:00,40.55,40.57,40.46,40.49,140943.0,32.4793,32.4954,32.4073,32.4313,140943.0
2015-06-11 09:50:00,40.48,40.53,40.47,40.48,98355.0,32.4233,32.4633,32.4153,32.4233,98355.0
2015-06-11 10:00:00,40.48,40.51,40.45,40.48,95851.0,32.4233,32.4473,32.3993,32.4233,95851.0
2015-06-11 10:10:00,40.48,40.52,40.47,40.51,69675.0,32.4233,32.4553,32.4153,32.4473,69675.0
2015-06-11 10:20:00,40.51,40.52,40.47,40.5,119970.0,32.4473,32.4553,32.4153,32.4393,119970.0
2015-06-11 10:30:00,40.5,40.5,40.42,40.45,98961.0,32.4393,32.4393,32.3752,32.3993,98961.0
2015-06-11 10:40:00,40.45,40.48,40.45,40.47,41106.0,32.3993,32.4233,32.3993,32.4153,41106.0
2015-06-11 10:50:00,40.48,40.48,40.41,40.42,69248.0,32.4233,32.4233,32.3672,32.3752,69248.0
2015-06-11 11:00:00,40.41,40.43,40.36,40.41,81162.0,32.3672,32.3832,32.3272,32.3672,81162.0
2015-06-11 11:10:00,40.41,40.42,40.38,40.41,63908.0,32.3672,32.3752,32.3432,32.3672,63908.0
2015-06-11 11:20:00,40.4,40.41,40.38,40.39,71712.0,32.3592,32.3672,32.3432,32.3512,71712.0
2015-06-11 11:30:00,40.39,40.39,40.37,40.37,35553.0,32.3512,32.3512,32.3352,32.3352,35553.0
2015-06-11 11:40:00,40.37,40.37,40.35,40.37,98555.0,32.3352,32.3352,32.3192,32.3352,98555.0
2015-06-11 11:50:00,40.36,40.37,40.32,40.34,92742.0,32.3272,32.3352,32.2951,32.3111,92742.0
2015-06-11 12:00:00,40.33,40.35,40.32,40.33,62890.0,32.3031,32.3192,32.2951,32.3031,62890.0
2015-06-11 12:10:00,40.33,40.34,40.31,40.32,25885.0,32.3031,32.3111,32.2871,32.2951,25885.0
2015-06-11 12:20:00,40.31,40.37,40.31,40.36,83967.0,32.2871,32.3352,32.2871,32.3272,83967.0
2015-06-11 12:30:00,40.35,40.36,40.33,40.36,41375.0,32.3192,32.3272,32.3031,32.3272,41375.0
2015-06-11 12:40:00,40.36,40.38,40.35,40.35,60837.0,32.3272,32.3432,32.3192,32.3192,60837.0
2015-06-11 12:50:00,40.35,40.36,40.33,40.36,52599.0,32.3192,32.3272,32.3031,32.3272,52599.0
2015-06-11 13:00:00,40.35,40.36,40.32,40.33,94168.0,32.3192,32.3272,32.2951,32.3031,94168.0
2015-06-11 13:10:00,40.32,40.34,40.3,40.34,102417.0,32.2951,32.3111,32.2791,32.3111,102417.0
2015-06-11 13:20:00,40.34,40.35,40.32,40.34,39145.0,32.3111,32.3192,32.2951,32.3111,39145.0
2015-06-11 13:30:00,40.35,40.36,40.34,40.34,49798.0,32.3192,32.3272,32.3111,32.3111,49798.0
2015-06-11 13:40:00,40.34,40.4,40.34,40.39,71605.0,32.3111,32.3592,32.3111,32.3512,71605.0
2015-06-11 13:50:00,40.39,40.39,40.37,40.39,33280.0,32.3512,32.3512,32.3352,32.3512,33280.0
2015-06-11 14:00:00,40.39,40.41,40.38,40.4,43021.0,32.3512,32.3672,32.3432,32.3592,43021.0
2015-06-11 14:10:00,40.41,40.43,40.37,40.38,69986.0,32.3672,32.3832,32.3352,32.3432,69986.0
2015-06-11 14:20:00,40.38,40.39,40.37,40.38,58132.0,32.3432,32.3512,32.3352,32.3432,58132.0
2015-06-11 14:30:00,40.39,40.4,40.38,40.4,47067.0,32.3512,32.3592,32.3432,32.3592,47067.0
2015-06-11 14:40:00,40.39,40.4,40.38,40.39,26032.0,32.3512,32.3592,32.3432,32.3512,26032.0
2015-06-11 14:50:00,40.4,40.4,40.37,40.38,71273.0,32.3592,32.3592,32.3352,32.3432,71273.0
2015-06-11 15:00:00,40.39,40.39,40.38,40.39,26410.0,32.3512,32.3512,32.3432,32.3512,26410.0
2015-06-11 15:10:00,40.39,40.4,40.38,40.39,91483.0,32.3512,32.3592,32.3432,32.3512,91483.0
2015-06-11 15:20:00,40.39,40.4,40.37,40.39,75663.0,32.3512,32.3592,32.3352,32.3512,75663.0
2015-06-11 15:30:00,40.39,40.4,40.35,40.35,78425.0,32.3512,32.3592,32.3192,32.3192,78425.0
2015-06-11 15:40:00,40.36,40.38,40.35,40.37,118496.0,32.3272,32.3432,32.3192,32.3352,118496.0
2015-06-11 15:50:00,40.36,40.39,40.28,40.37,671175.0,32.3272,32.3512,32.2631,32.3352,671175.0
2015-06-12 09:30:00,40.79,40.79,40.18,40.35,517334.0,32.6716,32.6716,32.183,32.3192,517334.0
2015-06-12 09:40:00,40.35,40.44,40.34,40.37,329792.0,32.3192,32.3912,32.3111,32.3352,329792.0
2015-06-12 09:50:00,40.37,40.4,40.28,40.35,129112.0,32.3352,32.3592,32.2631,32.3192,129112.0
2015-06-12 10:00:00,40.35,40.44,40.32,40.43,368726.0,32.3192,32.3912,32.2951,32.3832,368726.0
2015-06-12 10:10:00,40.42,40.43,40.34,40.36,190923.0,32.3752,32.3832,32.3111,32.3272,190923.0
2015-06-12 10:20:00,40.36,40.43,40.33,40.41,121322.0,32.3272,32.3832,32.3031,32.3672,121322.0
2015-06-12 10:30:00,40.4,40.52,40.4,40.45,420603.0,32.3592,32.4553,32.3592,32.3993,420603.0
2015-06-12 10:40:00,40.45,40.51,40.45,40.46,148058.0,32.3993,32.4473,32.3993,32.4073,148058.0
2015-06-12 10:50:00,40.47,40.5,40.44,40.46,95903.0,32.4153,32.4393,32.3912,32.4073,95903.0
2015-06-12 11:00:00,40.45,40.51,40.45,40.51,140891.0,32.3993,32.4473,32.3993,32.4473,140891.0
2015-06-12 11:10:00,40.51,40.51,40.43,40.44,168308.0,32.4473,32.4473,32.3832,32.3912,168308.0
2015-06-12 11:20:00,40.44,40.5,40.42,40.48,91980.0,32.3912,32.4393,32.3752,32.4233,91980.0
2015-06-12 11:30:00,40.49,40.49,40.42,40.42,63354.0,32.4313,32.4313,32.3752,32.3752,63354.0
2015-06-12 11:40:00,40.42,40.43,40.4,40.41,115335.0,32.3752,32.3832,32.3592,32.3672,115335.0
2015-06-12 11:50:00,40.4,40.43,40.38,40.41,71619.0,32.3592,32.3832,32.3432,32.3672,71619.0
2015-06-12 12:00:00,40.4,40.46,40.38,40.43,124264.0,32.3592,32.4073,32.3432,32.3832,124264.0
2015-06-12 12:10:00,40.42,40.46,40.42,40.44,107580.0,32.3752,32.4073,32.3752,32.3912,107580.0
2015-06-12 12:20:00,40.44,40.46,40.43,40.45,108052.0,32.3912,32.4073,32.3832,32.3993,108052.0
2015-06-12 12:30:00,40.45,40.46,40.42,40.46,132140.0,32.3993,32.4073,32.3752,32.4073,132140.0
2015-06-12 12:40:00,40.46,40.48,40.44,40.46,96225.0,32.4073,32.4233,32.3912,32.4073,96225.0
2015-06-12 12:50:00,40.47,40.47,40.44,40.45,27025.0,32.4153,32.4153,32.3912,32.3993,27025.0
2015-06-12 13:00:00,40.44,40.52,40.44,40.51,124791.0,32.3912,32.4553,32.3912,32.4473,124791.0
2015-06-12 13:10:00,40.51,40.54,40.5,40.54,106144.0,32.4473,32.4713,32.4393,32.4713,106144.0
2015-06-12 13:20:00,40.54,40.56,40.53,40.56,128572.0,32.4713,32.4874,32.4633,32.4874,128572.0
2015-06-12 13:30:00,40.56,40.61,40.56,40.61,109377.0,32.4874,32.5274,32.4874,32.5274,109377.0
2015-06-12 13:40:00,40.61,40.61,40.51,40.54,255749.0,32.5274,32.5274,32.4473,32.4713,255749.0
2015-06-12 13:50:00,40.54,40.59,40.53,40.58,84809.0,32.4713,32.5114,32.4633,32.5034,84809.0
2015-06-12 14:00:00,40.59,40.6,40.56,40.57,64752.0,32.5114,32.5194,32.4874,32.4954,64752.0
2015-06-12 14:10:00,40.56,40.57,40.56,40.57,31701.0,32.4874,32.4954,32.4874,32.4954,31701.0
2015-06-12 14:20:00,40.57,40.61,40.56,40.61,92557.0,32.4954,32.5274,32.4874,32.5274,92557.0
2015-06-12 14:30:00,40.61,40.61,40.53,40.55,137142.0,32.5274,32.5274,32.4633,32.4793,137142.0
2015-06-12 14:40:00,40.54,40.6,40.54,40.57,131496.0,32.4713,32.5194,32.4713,32.4954,131496.0
2015-06-12 14:50:00,40.56,40.57,40.52,40.53,111193.0,32.4874,32.4954,32.4553,32.4633,111193.0
2015-06-12 15:00:00,40.53,40.54,40.51,40.52,230349.0,32.4633,32.4713,32.4473,32.4553,230349.0
2015-06-12 15:10:00,40.52,40.52,40.49,40.51,271661.0,32.4553,32.4553,32.4313,32.4473,271661.0
2015-06-12 15:20:00,40.51,40.56,40.5,40.55,256178.0,32.4473,32.4874,32.4393,32.4793,256178.0
2015-06-12 15:30:00,40.55,40.61,40.54,40.58,362606.0,32.4793,32.5274,32.4713,32.5034,362606.0
2015-06-12 15:40:00,40.58,40.61,40.55,40.55,315524.0,32.5034,32.5274,32.4793,32.4793,315524.0
2015-06-12 15:50:00,40.55,40.56,40.45,40.47,1036970.0,32.4793,32.4874,32.3993,32.4153,1036970.0
2015-06-15 09:30:00,40.15,40.34,40.03,40.03,239645.0,32.159,32.3111,32.0628,32.0628,239645.0
2015-06-15 09:40:00,40.03,40.1,39.99,40.05,337105.0,32.0628,32.1189,32.0308,32.0789,337105.0
2015-06-15 09:50:00,40.05,40.15,40.02,40.15,351276.0,32.0789,32.159,32.0548,32.159,351276.0
2015-06-15 10:00:00,40.15,40.26,40.15,40.26,179864.0,32.159,32.2471,32.159,32.2471,179864.0
2015-06-15 10:10:00,40.26,40.28,40.23,40.23,170837.0,32.2471,32.2631,32.223,32.223,170837.0
2015-06-15 10:20:00,40.22,40.31,40.22,40.3,113749.0,32.215,32.2871,32.215,32.2791,113749.0
2015-06-15 10:30:00,40.29,40.36,40.26,40.35,149394.0,32.2711,32.3272,32.2471,32.3192,149394.0
2015-06-15 10:40:00,40.35,40.37,40.3,40.31,170161.0,32.3192,32.3352,32.2791,32.2871,170161.0
2015-06-15 10:50:00,40.32,40.33,40.28,40.32,107982.0,32.2951,32.3031,32.2631,32.2951,107982.0
2015-06-15 11:00:00,40.32,40.43,40.32,40.34,135068.0,32.2951,32.3832,32.2951,32.3111,135068.0
2015-06-15 11:10:00,40.35,40.4,40.33,40.34,75848.0,32.3192,32.3592,32.3031,32.3111,75848.0
2015-06-15 11:20:00,40.33,40.36,40.26,40.26,128710.0,32.3031,32.3272,32.2471,32.2471,128710.0
2015-06-15 11:30:00,40.27,40.31,40.26,40.29,108180.0,32.2551,32.2871,32.2471,32.2711,108180.0
2015-06-15 11:40:00,40.28,40.32,40.28,40.32,79932.0,32.2631,32.2951,32.2631,32.2951,79932.0
2015-06-15 11:50:00,40.31,40.35,40.28,40.28,102798.0,32.2871,32.3192,32.2631,32.2631,102798.0
2015-06-15 12:00:00,40.28,40.29,40.23,40.24,109372.0,32.2631,32.2711,32.223,32.231,109372.0
2015-06-15 12:10:00,40.24,40.28,40.21,40.26,63365.0,32.231,32.2631,32.207,32.2471,63365.0
2015-06-15 12:20:00,40.27,40.29,40.24,40.27,70975.0,32.2551,32.2711,32.231,32.2551,70975.0
2015-06-15 12:30:00,40.26,40.27,40.21,40.23,46860.0,32.2471,32.2551,32.207,32.223,46860.0
2015-06-15 12:40:00,40.23,40.32,40.23,40.31,61231.0,32.223,32.2951,32.223,32.2871,61231.0
2015-06-15 12:50:00,40.32,40.33,40.27,40.29,68314.0,32.2951,32.3031,32.2551,32.2711,68314.0
2015-06-15 13:00:00,40.28,40.3,40.26,40.29,58726.0,32.2631,32.2791,32.2471,32.2711,58726.0
2015-06-15 13:10:00,40.29,40.3,40.24,40.25,67292.0,32.2711,32.2791,32.231,32.2391,67292.0
2015-06-15 13:20:00,40.25,40.25,40.2,40.2,41188.0,32.2391,32.2391,32.199,32.199,41188.0
2015-06-15 13:30:00,40.2,40.21,40.15,40.16,88956.0,32.199,32.207,32.159,32.167,88956.0
2015-06-15 13:40:00,40.15,40.19,40.14,40.18,86954.0,32.159,32.191,32.151,32.183,86954.0
2015-06-15 13:50:00,40.18,40.31,40.18,40.21,273589.0,32.183,32.2871,32.183,32.207,273589.0
2015-06-15 14:00:00,40.2,40.22,40.18,40.21,75192.0,32.199,32.215,32.183,32.207,75192.0
2015-06-15 14:10:00,40.21,40.27,40.21,40.25,60364.0,32.207,32.2551,32.207,32.2391,60364.0
2015-06-15 14:20:00,40.26,40.26,40.22,40.23,62869.0,32.2471,32.2471,32.215,32.223,62869.0
2015-06-15 14:30:00,40.23,40.26,40.21,40.25,87023.0,32.223,32.2471,32.207,32.2391,87023.0
2015-06-15 14:40:00,40.25,40.26,40.23,40.25,85191.0,32.2391,32.2471,32.223,32.2391,85191.0
2015-06-15 14:50:00,40.24,40.24,40.16,40.16,113387.0,32.231,32.231,32.167,32.167,113387.0
2015-06-15 15:00:00,40.16,40.19,40.11,40.11,126162.0,32.167,32.191,32.1269,32.1269,126162.0
2015-06-15 15:10:00,40.11,40.15,40.1,40.13,102534.0,32.1269,32.159,32.1189,32.1429,102534.0
2015-06-15 15:20:00,40.13,40.18,40.12,40.16,144013.0,32.1429,32.183,32.1349,32.167,144013.0
2015-06-15 15:30:00,40.16,40.17,40.13,40.13,154893.0,32.167,32.175,32.1429,32.1429,154893.0
2015-06-15 15:40:00,40.13,40.19,40.13,40.15,180039.0,32.1429,32.191,32.1429,32.159,180039.0
2015-06-15 15:50:00,40.15,40.15,40.09,40.12,497865.0,32.159,32.159,32.1109,32.1349,497865.0
2015-06-16 09:30:00,40.2,40.56,40.04,40.55,487696.0,32.199,32.4874,32.0709,32.4793,487696.0
2015-06-16 09:40:00,40.55,40.6,40.47,40.55,358523.0,32.4793,32.5194,32.4153,32.4793,358523.0
2015-06-16 09:50:00,40.54,40.57,40.39,40.42,206219.0,32.4713,32.4954,32.3512,32.3752,206219.0
2015-06-16 10:00:00,40.41,40.45,40.38,40.39,193594.0,32.3672,32.3993,32.3432,32.3512,193594.0
2015-06-16 10:10:00,40.39,40.42,40.3,40.41,128671.0,32.3512,32.3752,32.2791,32.3672,128671.0
2015-06-16 10:20:00,40.41,40.43,40.39,40.41,111476.0,32.3672,32.3832,32.3512,32.3672,111476.0
2015-06-16 10:30:00,40.41,40.46,40.41,40.42,223932.0,32.3672,32.4073,32.3672,32.3752,223932.0
2015-06-16 10:40:00,40.43,40.5,40.42,40.5,89025.0,32.3832,32.4393,32.3752,32.4393,89025.0
2015-06-16 10:50:00,40.5,40.51,40.46,40.49,120890.0,32.4393,32.4473,32.4073,32.4313,120890.0
2015-06-16 11:00:00,40.48,40.49,40.43,40.44,118385.0,32.4233,32.4313,32.3832,32.3912,118385.0
2015-06-16 11:10:00,40.43,40.57,40.43,40.55,169763.0,32.3832,32.4954,32.3832,32.4793,169763.0
2015-06-16 11:20:00,40.56,40.57,40.53,40.56,140031.0,32.4874,32.4954,32.4633,32.4874,140031.0
2015-06-16 11:30:00,40.55,40.58,40.55,40.55,180287.0,32.4793,32.5034,32.4793,32.4793,180287.0
2015-06-16 11:40:00,40.54,40.56,40.51,40.56,93752.0,32.4713,32.4874,32.4473,32.4874,93752.0
2015-06-16 11:50:00,40.56,40.6,40.55,40.59,74152.0,32.4874,32.5194,32.4793,32.5114,74152.0
2015-06-16 12:00:00,40.59,40.6,40.58,40.58,75756.0,32.5114,32.5194,32.5034,32.5034,75756.0
2015-06-16 12:10:00,40.59,40.63,40.58,40.63,83817.0,32.5114,32.5434,32.5034,32.5434,83817.0
2015-06-16 12:20:00,40.62,40.68,40.62,40.66,73169.0,32.5354,32.5835,32.5354,32.5675,73169.0
2015-06-16 12:30:00,40.66,40.74,40.66,40.7,130310.0,32.5675,32.6315,32.5675,32.5995,130310.0
2015-06-16 12:40:00,40.7,40.71,40.66,40.68,89731.0,32.5995,32.6075,32.5675,32.5835,89731.0
2015-06-16 12:50:00,40.68,40.71,40.67,40.68,63889.0,32.5835,32.6075,32.5755,32.5835,63889.0
2015-06-16 13:00:00,40.68,40.71,40.65,40.66,115728.0,32.5835,32.6075,32.5594,32.5675,115728.0
2015-06-16 13:10:00,40.65,40.67,40.62,40.64,76570.0,32.5594,32.5755,32.5354,32.5514,76570.0
2015-06-16 13:20:00,40.63,40.69,40.63,40.67,50709.0,32.5434,32.5915,32.5434,32.5755,50709.0
2015-06-16 13:30:00,40.68,40.75,40.68,40.72,95009.0,32.5835,32.6395,32.5835,32.6155,95009.0
2015-06-16 13:40:00,40.72,40.76,40.71,40.74,81949.0,32.6155,32.6476,32.6075,32.6315,81949.0
2015-06-16 13:50:00,40.75,40.75,40.69,40.7,108138.0,32.6395,32.6395,32.5915,32.5995,108138.0
2015-06-16 14:00:00,40.7,40.74,40.69,40.73,163782.0,32.5995,32.6315,32.5915,32.6235,163782.0
2015-06-16 14:10:00,40.74,40.79,40.73,40.75,168114.0,32.6315,32.6716,32.6235,32.6395,168114.0
2015-06-16 14:20:00,40.75,40.76,40.73,40.73,63092.0,32.6395,32.6476,32.6235,32.6235,63092.0
2015-06-16 14:30:00,40.73,40.74,40.71,40.71,67881.0,32.6235,32.6315,32.6075,32.6075,67881.0
2015-06-16 14:40:00,40.71,40.73,40.7,40.73,60749.0,32.6075,32.6235,32.5995,32.6235,60749.0
2015-06-16 14:50:00,40.73,40.74,40.72,40.72,67481.0,32.6235,32.6315,32.6155,32.6155,67481.0
2015-06-16 15:00:00,40.72,40.75,40.71,40.71,103458.0,32.6155,32.6395,32.6075,32.6075,103458.0
2015-06-16 15:10:00,40.71,40.74,40.7,40.7,119878.0,32.6075,32.6315,32.5995,32.5995,119878.0
2015-06-16 15:20:00,40.7,40.74,40.69,40.73,97870.0,32.5995,32.6315,32.5915,32.6235,97870.0
2015-06-16 15:30:00,40.72,40.77,40.72,40.74,226820.0,32.6155,32.6556,32.6155,32.6315,226820.0
2015-06-16 15:40:00,40.75,40.79,40.74,40.78,278017.0,32.6395,32.6716,32.6315,32.6636,278017.0
2015-06-16 15:50:00,40.78,40.79,40.7,40.75,374463.0,32.6636,32.6716,32.5995,32.6395,374463.0
2015-06-17 09:30:00,40.71,40.9,40.68,40.84,248499.0,32.6075,32.7597,32.5835,32.7116,248499.0
2015-06-17 09:40:00,40.84,40.88,40.78,40.8,108885.0,32.7116,32.7437,32.6636,32.6796,108885.0
2015-06-17 09:50:00,40.79,40.83,40.71,40.77,160673.0,32.6716,32.7036,32.6075,32.6556,160673.0
2015-06-17 10:00:00,40.78,40.81,40.77,40.78,75957.0,32.6636,32.6876,32.6556,32.6636,75957.0
2015-06-17 10:10:00,40.79,40.8,40.66,40.67,114651.0,32.6716,32.6796,32.5675,32.5755,114651.0
2015-06-17 10:20:00,40.67,40.74,40.67,40.74,81991.0,32.5755,32.6315,32.5755,32.6315,81991.0
2015-06-17 10:30:00,40.73,40.78,40.72,40.75,91866.0,32.6235,32.6636,32.6155,32.6395,91866.0
2015-06-17 10:40:00,40.75,40.82,40.73,40.81,116452.0,32.6395,32.6956,32.6235,32.6876,116452.0
2015-06-17 10:50:00,40.82,40.82,40.76,40.78,104189.0,32.6956,32.6956,32.6476,32.6636,104189.0
2015-06-17 11:00:00,40.78,40.8,40.74,40.78,71988.0,32.6636,32.6796,32.6315,32.6636,71988.0
2015-06-17 11:10:00,40.78,40.79,40.72,40.72,92191.0,32.6636,32.6716,32.6155,32.6155,92191.0
2015-06-17 11:20:00,40.72,40.75,40.69,40.7,100482.0,32.6155,32.6395,32.5915,32.5995,100482.0
2015-06-17 11:30:00,40.69,40.72,40.66,40.66,50013.0,32.5915,32.6155,32.5675,32.5675,50013.0
2015-06-17 11:40:00,40.66,40.67,40.62,40.64,35888.0,32.5675,32.5755,32.5354,32.5514,35888.0
2015-06-17 11:50:00,40.64,40.68,40.64,40.66,62916.0,32.5514,32.5835,32.5514,32.5675,62916.0
2015-06-17 12:00:00,40.66,40.67,40.59,40.59,62517.0,32.5675,32.5755,32.5114,32.5114,62517.0
2015-06-17 12:10:00,40.59,40.59,40.51,40.53,92347.0,32.5114,32.5114,32.4473,32.4633,92347.0
2015-06-17 12:20:00,40.53,40.57,40.52,40.55,42345.0,32.4633,32.4954,32.4553,32.4793,42345.0
2015-06-17 12:30:00,40.55,40.56,40.52,40.53,54034.0,32.4793,32.4874,32.4553,32.4633,54034.0
2015-06-17 12:40:00,40.53,40.53,40.45,40.48,113091.0,32.4633,32.4633,32.3993,32.4233,113091.0
2015-06-17 12:50:00,40.48,40.48,40.43,40.45,83494.0,32.4233,32.4233,32.3832,32.3993,83494.0
2015-06-17 13:00:00,40.46,40.48,40.45,40.47,74508.0,32.4073,32.4233,32.3993,32.4153,74508.0
2015-06-17 13:10:00,40.47,40.49,40.46,40.48,45556.0,32.4153,32.4313,32.4073,32.4233,45556.0
2015-06-17 13:20:00,40.48,40.49,40.46,40.46,57469.0,32.4233,32.4313,32.4073,32.4073,57469.0
2015-06-17 13:30:00,40.46,40.47,40.44,40.46,53723.0,32.4073,32.4153,32.3912,32.4073,53723.0
2015-06-17 13:40:00,40.46,40.49,40.44,40.48,68424.0,32.4073,32.4313,32.3912,32.4233,68424.0
2015-06-17 13:50:00,40.47,40.54,40.47,40.51,165315.0,32.4153,32.4713,32.4153,32.4473,165315.0
2015-06-17 14:00:00,40.51,40.72,40.4,40.7,393055.0,32.4473,32.6155,32.3592,32.5995,393055.0
2015-06-17 14:10:00,40.7,40.71,40.64,40.67,244051.0,32.5995,32.6075,32.5514,32.5755,244051.0
2015-06-17 14:20:00,40.68,40.68,40.6,40.63,112014.0,32.5835,32.5835,32.5194,32.5434,112014.0
2015-06-17 14:30:00,40.61,40.74,40.61,40.73,157681.0,32.5274,32.6315,32.5274,32.6235,157681.0
2015-06-17 14:40:00,40.72,40.9,40.71,40.86,242886.0,32.6155,32.7597,32.6075,32.7277,242886.0
2015-06-17 14:50:00,40.86,40.87,40.83,40.85,227128.0,32.7277,32.7357,32.7036,32.7196,227128.0
2015-06-17 15:00:00,40.85,40.86,40.74,40.77,205769.0,32.7196,32.7277,32.6315,32.6556,205769.0
2015-06-17 15:10:00,40.77,40.84,40.77,40.82,247730.0,32.6556,32.7116,32.6556,32.6956,247730.0
2015-06-17 15:20:00,40.81,40.86,40.8,40.83,135623.0,32.6876,32.7277,32.6796,32.7036,135623.0
2015-06-17 15:30:00,40.83,40.85,40.79,40.81,135905.0,32.7036,32.7196,32.6716,32.6876,135905.0
2015-06-17 15:40:00,40.81,40.81,40.74,40.76,151307.0,32.6876,32.6876,32.6315,32.6476,151307.0
2015-06-17 15:50:00,40.76,40.82,40.75,40.78,369968.0,32.6476,32.6956,32.6395,32.6636,369968.0
2015-06-18 09:30:00,40.93,41.01,40.93,40.99,217369.0,32.7837,32.8478,32.7837,32.8318,217369.0
2015-06-18 09:40:00,40.99,41.0,40.91,40.95,342669.0,32.8318,32.8398,32.7677,32.7997,342669.0
2015-06-18 09:50:00,40.95,40.96,40.93,40.94,166091.0,32.7997,32.8077,32.7837,32.7917,166091.0
2015-06-18 10:00:00,40.94,41.0,40.9,40.99,376928.0,32.7917,32.8398,32.7597,32.8318,376928.0
2015-06-18 10:10:00,40.99,41.0,40.94,40.95,232392.0,32.8318,32.8398,32.7917,32.7997,232392.0
2015-06-18 10:20:00,40.95,40.98,40.93,40.95,219044.0,32.7997,32.8238,32.7837,32.7997,219044.0
2015-06-18 10:30:00,40.95,40.98,40.92,40.98,389102.0,32.7997,32.8238,32.7757,32.8238,389102.0
2015-06-18 10:40:00,40.98,41.0,40.97,40.98,393581.0,32.8238,32.8398,32.8158,32.8238,393581.0
2015-06-18 10:50:00,40.98,41.0,40.98,40.99,345337.0,32.8238,32.8398,32.8238,32.8318,345337.0
2015-06-18 11:00:00,40.98,41.0,40.97,40.99,455497.0,32.8238,32.8398,32.8158,32.8318,455497.0
2015-06-18 11:10:00,40.99,41.01,40.98,40.99,110671.0,32.8318,32.8478,32.8238,32.8318,110671.0
2015-06-18 11:20:00,40.99,41.0,40.95,40.95,174837.0,32.8318,32.8398,32.7997,32.7997,174837.0
2015-06-18 11:30:00,40.95,41.0,40.95,40.99,153088.0,32.7997,32.8398,32.7997,32.8318,153088.0
2015-06-18 11:40:00,40.98,40.99,40.97,40.97,205363.0,32.8238,32.8318,32.8158,32.8158,205363.0
2015-06-18 11:50:00,40.96,40.97,40.95,40.97,45106.0,32.8077,32.8158,32.7997,32.8158,45106.0
2015-06-18 12:00:00,40.96,40.99,40.96,40.98,156100.0,32.8077,32.8318,32.8077,32.8238,156100.0
2015-06-18 12:10:00,40.98,40.99,40.97,40.99,95410.0,32.8238,32.8318,32.8158,32.8318,95410.0
2015-06-18 12:20:00,40.98,41.0,40.97,40.99,324164.0,32.8238,32.8398,32.8158,32.8318,324164.0
2015-06-18 12:30:00,40.98,41.06,40.98,41.02,604528.0,32.8238,32.8878,32.8238,32.8558,604528.0
2015-06-18 12:40:00,41.03,41.03,40.99,41.01,109265.0,32.8638,32.8638,32.8318,32.8478,109265.0
2015-06-18 12:50:00,41.01,41.03,41.0,41.02,73083.0,32.8478,32.8638,32.8398,32.8558,73083.0
2015-06-18 13:00:00,41.01,41.05,41.0,41.01,118274.0,32.8478,32.8798,32.8398,32.8478,118274.0
2015-06-18 13:10:00,41.0,41.03,40.98,40.99,83315.0,32.8398,32.8638,32.8238,32.8318,83315.0
2015-06-18 13:20:00,40.99,41.0,40.96,40.97,101214.0,32.8318,32.8398,32.8077,32.8158,101214.0
2015-06-18 13:30:00,40.96,40.97,40.92,40.95,129595.0,32.8077,32.8158,32.7757,32.7997,129595.0
2015-06-18 13:40:00,40.95,40.99,40.94,40.97,86740.0,32.7997,32.8318,32.7917,32.8158,86740.0
2015-06-18 13:50:00,40.97,40.98,40.95,40.97,77593.0,32.8158,32.8238,32.7997,32.8158,77593.0
2015-06-18 14:00:00,40.97,40.97,40.95,40.95,104822.0,32.8158,32.8158,32.7997,32.7997,104822.0
2015-06-18 14:10:00,40.95,40.97,40.95,40.95,50055.0,32.7997,32.8158,32.7997,32.7997,50055.0
2015-06-18 14:20:00,40.96,41.0,40.95,40.99,209216.0,32.8077,32.8398,32.7997,32.8318,209216.0
2015-06-18 14:30:00,40.98,41.01,40.97,41.0,244856.0,32.8238,32.8478,32.8158,32.8398,244856.0
2015-06-18 14:40:00,41.0,41.0,40.98,41.0,610872.0,32.8398,32.8398,32.8238,32.8398,610872.0
2015-06-18 14:50:00,41.0,41.0,40.98,41.0,211006.0,32.8398,32.8398,32.8238,32.8398,211006.0
2015-06-18 15:00:00,40.99,41.0,40.97,40.97,162197.0,32.8318,32.8398,32.8158,32.8158,162197.0
2015-06-18 15:10:00,40.97,40.98,40.94,40.95,208912.0,32.8158,32.8238,32.7917,32.7997,208912.0
2015-06-18 15:20:00,40.94,40.99,40.93,40.98,291828.0,32.7917,32.8318,32.7837,32.8238,291828.0
2015-06-18 15:30:00,40.98,40.99,40.94,40.95,282146.0,32.8238,32.8318,32.7917,32.7997,282146.0
2015-06-18 15:40:00,40.94,40.95,40.91,40.91,281237.0,32.7917,32.7997,32.7677,32.7677,281237.0
2015-06-18 15:50:00,40.92,40.95,40.82,40.84,942501.0,32.7757,32.7997,32.6956,32.7116,942501.0
2015-06-19 09:30:00,40.87,41.02,40.87,41.0,2680055.0,32.7357,32.8558,32.7357,32.8398,2680055.0
2015-06-19 09:40:00,41.0,41.08,40.99,41.05,445140.0,32.8398,32.9039,32.8318,32.8798,445140.0
2015-06-19 09:50:00,41.04,41.26,41.03,41.25,238898.0,32.8718,33.048,32.8638,33.04,238898.0
2015-06-19 10:00:00,41.25,41.33,41.21,41.29,135601.0,33.04,33.1041,33.008,33.0721,135601.0
2015-06-19 10:10:00,41.3,41.37,41.29,41.32,97256.0,33.0801,33.1361,33.0721,33.0961,97256.0
2015-06-19 10:20:00,41.32,41.4,41.31,41.36,299693.0,33.0961,33.1602,33.0881,33.1281,299693.0
2015-06-19 10:30:00,41.36,41.44,41.34,41.38,147133.0,33.1281,33.1922,33.1121,33.1442,147133.0
2015-06-19 10:40:00,41.38,41.4,41.34,41.34,131419.0,33.1442,33.1602,33.1121,33.1121,131419.0
2015-06-19 10:50:00,41.34,41.35,41.3,41.31,158985.0,33.1121,33.1201,33.0801,33.0881,158985.0
2015-06-19 11:00:00,41.31,41.34,41.31,41.33,204215.0,33.0881,33.1121,33.0881,33.1041,204215.0
2015-06-19 11:10:00,41.33,41.38,41.33,41.36,95812.0,33.1041,33.1442,33.1041,33.1281,95812.0
2015-06-19 11:20:00,41.36,41.38,41.34,41.34,148092.0,33.1281,33.1442,33.1121,33.1121,148092.0
2015-06-19 11:30:00,41.34,41.34,41.26,41.26,63561.0,33.1121,33.1121,33.048,33.048,63561.0
2015-06-19 11:40:00,41.27,41.29,41.26,41.28,96014.0,33.056,33.0721,33.048,33.0641,96014.0
2015-06-19 11:50:00,41.29,41.29,41.2,41.21,59068.0,33.0721,33.0721,33.0,33.008,59068.0
2015-06-19 12:00:00,41.22,41.25,41.19,41.21,78036.0,33.016,33.04,32.992,33.008,78036.0
2015-06-19 12:10:00,41.2,41.21,41.16,41.17,44436.0,33.0,33.008,32.9679,32.976,44436.0
2015-06-19 12:20:00,41.17,41.18,41.15,41.16,80000.0,32.976,32.984,32.9599,32.9679,80000.0
2015-06-19 12:30:00,41.16,41.23,41.14,41.18,76594.0,32.9679,33.024,32.9519,32.984,76594.0
2015-06-19 12:40:00,41.18,41.2,41.17,41.18,46880.0,32.984,33.0,32.976,32.984,46880.0
2015-06-19 12:50:00,41.18,41.19,41.16,41.19,37627.0,32.984,32.992,32.9679,32.992,37627.0
2015-06-19 13:00:00,41.19,41.2,41.15,41.15,57111.0,32.992,33.0,32.9599,32.9599,57111.0
2015-06-19 13:10:00,41.15,41.17,41.15,41.16,191529.0,32.9599,32.976,32.9599,32.9679,191529.0
2015-06-19 13:20:00,41.17,41.2,41.16,41.2,49788.0,32.976,33.0,32.9679,33.0,49788.0
2015-06-19 13:30:00,41.19,41.21,41.19,41.2,50292.0,32.992,33.008,32.992,33.0,50292.0
2015-06-19 13:40:00,41.19,41.2,41.17,41.18,54201.0,32.992,33.0,32.976,32.984,54201.0
2015-06-19 13:50:00,41.18,41.19,41.17,41.17,65018.0,32.984,32.992,32.976,32.976,65018.0
2015-06-19 14:00:00,41.17,41.18,41.14,41.15,82445.0,32.976,32.984,32.9519,32.9599,82445.0
2015-06-19 14:10:00,41.15,41.17,41.14,41.16,78132.0,32.9599,32.976,32.9519,32.9679,78132.0
2015-06-19 14:20:00,41.17,41.17,41.08,41.12,106652.0,32.976,32.976,32.9039,32.9359,106652.0
2015-06-19 14:30:00,41.12,41.12,41.08,41.11,78990.0,32.9359,32.9359,32.9039,32.9279,78990.0
2015-06-19 14:40:00,41.1,41.11,41.09,41.11,103013.0,32.9199,32.9279,32.9119,32.9279,103013.0
2015-06-19 14:50:00,41.11,41.11,41.08,41.09,82485.0,32.9279,32.9279,32.9039,32.9119,82485.0
2015-06-19 15:00:00,41.09,41.1,41.07,41.08,90670.0,32.9119,32.9199,32.8959,32.9039,90670.0
2015-06-19 15:10:00,41.08,41.08,41.0,41.03,223972.0,32.9039,32.9039,32.8398,32.8638,223972.0
2015-06-19 15:20:00,41.03,41.03,41.0,41.01,191682.0,32.8638,32.8638,32.8398,32.8478,191682.0
2015-06-19 15:30:00,41.0,41.07,41.0,41.06,361173.0,32.8398,32.8959,32.8398,32.8878,361173.0
2015-06-19 15:40:00,41.07,41.13,41.06,41.13,261945.0,32.8959,32.9439,32.8878,32.9439,261945.0
2015-06-19 15:50:00,41.13,41.13,41.02,41.03,561626.0,32.9439,32.9439,32.8558,32.8638,561626.0
2015-06-22 09:30:00,41.17,41.26,41.1,41.15,331095.0,32.976,33.048,32.9199,32.9599,331095.0
2015-06-22 09:40:00,41.15,41.2,41.07,41.1,114319.0,32.9599,33.0,32.8959,32.9199,114319.0
2015-06-22 09:50:00,41.09,41.2,41.09,41.19,55394.0,32.9119,33.0,32.9119,32.992,55394.0
2015-06-22 10:00:00,41.2,41.28,41.19,41.26,111392.0,33.0,33.0641,32.992,33.048,111392.0
2015-06-22 10:10:00,41.27,41.28,41.24,41.27,41307.0,33.056,33.0641,33.032,33.056,41307.0
2015-06-22 10:20:00,41.27,41.3,41.23,41.25,58534.0,33.056,33.0801,33.024,33.04,58534.0
2015-06-22 10:30:00,41.26,41.36,41.25,41.35,79819.0,33.048,33.1281,33.04,33.1201,79819.0
2015-06-22 10:40:00,41.36,41.43,41.33,41.34,138883.0,33.1281,33.1842,33.1041,33.1121,138883.0
2015-06-22 10:50:00,41.34,41.35,41.3,41.34,74907.0,33.1121,33.1201,33.0801,33.1121,74907.0
2015-06-22 11:00:00,41.34,41.36,41.32,41.33,69940.0,33.1121,33.1281,33.0961,33.1041,69940.0
2015-06-22 11:10:00,41.33,41.36,41.32,41.34,115522.0,33.1041,33.1281,33.0961,33.1121,115522.0
2015-06-22 11:20:00,41.34,41.45,41.34,41.4,99121.0,33.1121,33.2002,33.1121,33.1602,99121.0
2015-06-22 11:30:00,41.4,41.45,41.4,41.43,129738.0,33.1602,33.2002,33.1602,33.1842,129738.0
2015-06-22 11:40:00,41.43,41.44,41.42,41.43,60369.0,33.1842,33.1922,33.1762,33.1842,60369.0
2015-06-22 11:50:00,41.43,41.43,41.38,41.39,150415.0,33.1842,33.1842,33.1442,33.1522,150415.0
2015-06-22 12:00:00,41.39,41.41,41.29,41.31,515666.0,33.1522,33.1682,33.0721,33.0881,515666.0
2015-06-22 12:10:00,41.3,41.33,41.28,41.32,81805.0,33.0801,33.1041,33.0641,33.0961,81805.0
2015-06-22 12:20:00,41.32,41.34,41.22,41.25,138465.0,33.0961,33.1121,33.016,33.04,138465.0
2015-06-22 12:30:00,41.24,41.26,41.22,41.22,65983.0,33.032,33.048,33.016,33.016,65983.0
2015-06-22 12:40:00,41.22,41.23,41.17,41.18,99628.0,33.016,33.024,32.976,32.984,99628.0
2015-06-22 12:50:00,41.18,41.23,41.17,41.22,118797.0,32.984,33.024,32.976,33.016,118797.0
2015-06-22 13:00:00,41.23,41.25,41.22,41.22,50258.0,33.024,33.04,33.016,33.016,50258.0
2015-06-22 13:10:00,41.22,41.23,41.2,41.2,34093.0,33.016,33.024,33.0,33.0,34093.0
2015-06-22 13:20:00,41.2,41.21,41.17,41.17,91253.0,33.0,33.008,32.976,32.976,91253.0
2015-06-22 13:30:00,41.18,41.18,41.14,41.15,61644.0,32.984,32.984,32.9519,32.9599,61644.0
2015-06-22 13:40:00,41.14,41.16,41.14,41.14,65395.0,32.9519,32.9679,32.9519,32.9519,65395.0
2015-06-22 13:50:00,41.15,41.17,41.14,41.15,88932.0,32.9599,32.976,32.9519,32.9599,88932.0
2015-06-22 14:00:00,41.14,41.18,41.14,41.18,69648.0,32.9519,32.984,32.9519,32.984,69648.0
2015-06-22 14:10:00,41.17,41.18,41.14,41.15,39336.0,32.976,32.984,32.9519,32.9599,39336.0
2015-06-22 14:20:00,41.15,41.15,41.12,41.12,27324.0,32.9599,32.9599,32.9359,32.9359,27324.0
2015-06-22 14:30:00,41.13,41.16,41.1,41.15,89674.0,32.9439,32.9679,32.9199,32.9599,89674.0
2015-06-22 14:40:00,41.14,41.15,41.1,41.11,52685.0,32.9519,32.9599,32.9199,32.9279,52685.0
2015-06-22 14:50:00,41.12,41.15,41.11,41.12,70314.0,32.9359,32.9599,32.9279,32.9359,70314.0
2015-06-22 15:00:00,41.11,41.14,41.1,41.12,100355.0,32.9279,32.9519,32.9199,32.9359,100355.0
2015-06-22 15:10:00,41.12,41.13,41.08,41.09,96851.0,32.9359,32.9439,32.9039,32.9119,96851.0
2015-06-22 15:20:00,41.08,41.11,41.06,41.06,98841.0,32.9039,32.9279,32.8878,32.8878,98841.0
2015-06-22 15:30:00,41.07,41.09,41.04,41.05,186318.0,32.8959,32.9119,32.8718,32.8798,186318.0
2015-06-22 15:40:00,41.04,41.06,41.03,41.04,164555.0,32.8718,32.8878,32.8638,32.8718,164555.0
2015-06-22 15:50:00,41.04,41.06,41.0,41.05,507844.0,32.8718,32.8878,32.8398,32.8798,507844.0
2015-06-23 09:30:00,41.0,41.24,40.91,40.96,185367.0,32.8398,33.032,32.7677,32.8077,185367.0
2015-06-23 09:40:00,40.94,40.98,40.88,40.9,110357.0,32.7917,32.8238,32.7437,32.7597,110357.0
2015-06-23 09:50:00,40.9,41.02,40.9,41.02,106589.0,32.7597,32.8558,32.7597,32.8558,106589.0
2015-06-23 10:00:00,41.03,41.06,40.99,40.99,84817.0,32.8638,32.8878,32.8318,32.8318,84817.0
2015-06-23 10:10:00,40.99,41.06,40.92,40.92,70761.0,32.8318,32.8878,32.7757,32.7757,70761.0
2015-06-23 10:20:00,40.92,40.96,40.92,40.95,77634.0,32.7757,32.8077,32.7757,32.7997,77634.0
2015-06-23 10:30:00,40.95,41.01,40.95,40.99,90335.0,32.7997,32.8478,32.7997,32.8318,90335.0
2015-06-23 10:40:00,40.99,41.01,40.95,41.0,72605.0,32.8318,32.8478,32.7997,32.8398,72605.0
2015-06-23 10:50:00,41.0,41.0,40.96,40.99,67714.0,32.8398,32.8398,32.8077,32.8318,67714.0
2015-06-23 11:00:00,41.0,41.0,40.94,40.97,97258.0,32.8398,32.8398,32.7917,32.8158,97258.0
2015-06-23 11:10:00,40.98,40.99,40.93,40.96,91456.0,32.8238,32.8318,32.7837,32.8077,91456.0
2015-06-23 11:20:00,40.97,40.98,40.89,40.89,104382.0,32.8158,32.8238,32.7517,32.7517,104382.0
2015-06-23 11:30:00,40.9,40.97,40.89,40.95,85669.0,32.7597,32.8158,32.7517,32.7997,85669.0
2015-06-23 11:40:00,40.94,41.0,40.94,41.0,54960.0,32.7917,32.8398,32.7917,32.8398,54960.0
2015-06-23 11:50:00,40.99,41.0,40.98,40.98,52005.0,32.8318,32.8398,32.8238,32.8238,52005.0
2015-06-23 12:00:00,40.99,41.0,40.95,40.96,56307.0,32.8318,32.8398,32.7997,32.8077,56307.0
2015-06-23 12:10:00,40.96,40.99,40.96,40.98,37410.0,32.8077,32.8318,32.8077,32.8238,37410.0
2015-06-23 12:20:00,40.98,41.0,40.94,40.95,54852.0,32.8238,32.8398,32.7917,32.7997,54852.0
2015-06-23 12:30:00,40.95,40.99,40.94,40.98,39125.0,32.7997,32.8318,32.7917,32.8238,39125.0
2015-06-23 12:40:00,40.98,40.99,40.94,40.97,43775.0,32.8238,32.8318,32.7917,32.8158,43775.0
2015-06-23 12:50:00,40.97,40.98,40.95,40.95,34124.0,32.8158,32.8238,32.7997,32.7997,34124.0
2015-06-23 13:00:00,40.96,40.98,40.94,40.96,42540.0,32.8077,32.8238,32.7917,32.8077,42540.0
2015-06-23 13:10:00,40.97,40.99,40.96,40.96,29357.0,32.8158,32.8318,32.8077,32.8077,29357.0
2015-06-23 13:20:00,40.96,40.98,40.95,40.96,72589.0,32.8077,32.8238,32.7997,32.8077,72589.0
2015-06-23 13:30:00,40.96,40.98,40.95,40.97,36924.0,32.8077,32.8238,32.7997,32.8158,36924.0
2015-06-23 13:40:00,40.96,40.99,40.96,40.97,23250.0,32.8077,32.8318,32.8077,32.8158,23250.0
2015-06-23 13:50:00,40.98,40.98,40.96,40.98,35965.0,32.8238,32.8238,32.8077,32.8238,35965.0
2015-06-23 14:00:00,40.98,41.01,40.98,40.98,59510.0,32.8238,32.8478,32.8238,32.8238,59510.0
2015-06-23 14:10:00,40.98,41.0,40.96,41.0,34209.0,32.8238,32.8398,32.8077,32.8398,34209.0
2015-06-23 14:20:00,41.0,41.01,40.99,41.0,69975.0,32.8398,32.8478,32.8318,32.8398,69975.0
2015-06-23 14:30:00,41.0,41.01,40.99,40.99,132187.0,32.8398,32.8478,32.8318,32.8318,132187.0
2015-06-23 14:40:00,41.0,41.06,40.99,41.05,46806.0,32.8398,32.8878,32.8318,32.8798,46806.0
2015-06-23 14:50:00,41.04,41.06,41.04,41.06,45215.0,32.8718,32.8878,32.8718,32.8878,45215.0
2015-06-23 15:00:00,41.07,41.07,41.04,41.05,87447.0,32.8959,32.8959,32.8718,32.8798,87447.0
2015-06-23 15:10:00,41.06,41.07,41.04,41.05,61319.0,32.8878,32.8959,32.8718,32.8798,61319.0
2015-06-23 15:20:00,41.05,41.07,41.04,41.07,83820.0,32.8798,32.8959,32.8718,32.8959,83820.0
2015-06-23 15:30:00,41.07,41.11,41.06,41.09,120470.0,32.8959,32.9279,32.8878,32.9119,120470.0
2015-06-23 15:40:00,41.08,41.1,41.07,41.09,88662.0,32.9039,32.9199,32.8959,32.9119,88662.0
2015-06-23 15:50:00,41.09,41.11,41.07,41.09,270611.0,32.9119,32.9279,32.8959,32.9119,270611.0
2015-06-24 09:30:00,41.18,41.24,41.1,41.23,220857.0,32.984,33.032,32.9199,33.024,220857.0
2015-06-24 09:40:00,41.21,41.25,41.13,41.17,52302.0,33.008,33.04,32.9439,32.976,52302.0
2015-06-24 09:50:00,41.17,41.18,41.07,41.08,33434.0,32.976,32.984,32.8959,32.9039,33434.0
2015-06-24 10:00:00,41.08,41.14,41.08,41.13,88058.0,32.9039,32.9519,32.9039,32.9439,88058.0
2015-06-24 10:10:00,41.12,41.19,41.11,41.16,113378.0,32.9359,32.992,32.9279,32.9679,113378.0
2015-06-24 10:20:00,41.16,41.24,41.14,41.23,66547.0,32.9679,33.032,32.9519,33.024,66547.0
2015-06-24 10:30:00,41.23,41.29,41.21,41.23,107040.0,33.024,33.0721,33.008,33.024,107040.0
2015-06-24 10:40:00,41.23,41.24,41.19,41.2,69194.0,33.024,33.032,32.992,33.0,69194.0
2015-06-24 10:50:00,41.2,41.22,41.19,41.22,40727.0,33.0,33.016,32.992,33.016,40727.0
2015-06-24 11:00:00,41.22,41.22,41.2,41.21,144551.0,33.016,33.016,33.0,33.008,144551.0
2015-06-24 11:10:00,41.21,41.22,41.12,41.15,139929.0,33.008,33.016,32.9359,32.9599,139929.0
2015-06-24 11:20:00,41.16,41.17,41.13,41.17,48572.0,32.9679,32.976,32.9439,32.976,48572.0
2015-06-24 11:30:00,41.16,41.17,41.15,41.16,73645.0,32.9679,32.976,32.9599,32.9679,73645.0
2015-06-24 11:40:00,41.16,41.18,41.15,41.16,138553.0,32.9679,32.984,32.9599,32.9679,138553.0
2015-06-24 11:50:00,41.15,41.19,41.15,41.18,68821.0,32.9599,32.992,32.9599,32.984,68821.0
2015-06-24 12:00:00,41.17,41.18,41.15,41.15,54818.0,32.976,32.984,32.9599,32.9599,54818.0
2015-06-24 12:10:00,41.16,41.19,41.15,41.16,48903.0,32.9679,32.992,32.9599,32.9679,48903.0
2015-06-24 12:20:00,41.15,41.16,41.11,41.14,46312.0,32.9599,32.9679,32.9279,32.9519,46312.0
2015-06-24 12:30:00,41.14,41.15,41.12,41.15,29938.0,32.9519,32.9599,32.9359,32.9599,29938.0
2015-06-24 12:40:00,41.14,41.15,41.09,41.09,120065.0,32.9519,32.9599,32.9119,32.9119,120065.0
2015-06-24 12:50:00,41.09,41.1,41.07,41.1,73513.0,32.9119,32.9199,32.8959,32.9199,73513.0
2015-06-24 13:00:00,41.09,41.1,41.09,41.1,27176.0,32.9119,32.9199,32.9119,32.9199,27176.0
2015-06-24 13:10:00,41.1,41.1,41.09,41.09,65139.0,32.9199,32.9199,32.9119,32.9119,65139.0
2015-06-24 13:20:00,41.09,41.1,41.0,41.01,66162.0,32.9119,32.9199,32.8398,32.8478,66162.0
2015-06-24 13:30:00,41.01,41.03,41.0,41.03,88406.0,32.8478,32.8638,32.8398,32.8638,88406.0
2015-06-24 13:40:00,41.03,41.04,41.01,41.04,33220.0,32.8638,32.8718,32.8478,32.8718,33220.0
2015-06-24 13:50:00,41.04,41.06,41.03,41.06,50135.0,32.8718,32.8878,32.8638,32.8878,50135.0
2015-06-24 14:00:00,41.06,41.08,41.05,41.06,94102.0,32.8878,32.9039,32.8798,32.8878,94102.0
2015-06-24 14:10:00,41.06,41.07,41.05,41.05,88446.0,32.8878,32.8959,32.8798,32.8798,88446.0
2015-06-24 14:20:00,41.05,41.06,41.0,41.0,132924.0,32.8798,32.8878,32.8398,32.8398,132924.0
2015-06-24 14:30:00,41.0,41.01,41.0,41.0,101327.0,32.8398,32.8478,32.8398,32.8398,101327.0
2015-06-24 14:40:00,41.0,41.01,40.98,40.99,61543.0,32.8398,32.8478,32.8238,32.8318,61543.0
2015-06-24 14:50:00,40.98,41.02,40.98,41.02,192424.0,32.8238,32.8558,32.8238,32.8558,192424.0
2015-06-24 15:00:00,41.01,41.02,41.0,41.02,149889.0,32.8478,32.8558,32.8398,32.8558,149889.0
2015-06-24 15:10:00,41.02,41.08,41.01,41.08,78476.0,32.8558,32.9039,32.8478,32.9039,78476.0
2015-06-24 15:20:00,41.08,41.12,41.07,41.09,168623.0,32.9039,32.9359,32.8959,32.9119,168623.0
2015-06-24 15:30:00,41.09,41.11,41.09,41.1,249687.0,32.9119,32.9279,32.9119,32.9199,249687.0
2015-06-24 15:40:00,41.1,41.12,41.07,41.07,381128.0,32.9199,32.9359,32.8959,32.8959,381128.0
2015-06-24 15:50:00,41.07,41.09,41.04,41.07,428715.0,32.8959,32.9119,32.8718,32.8959,428715.0
2015-06-25 09:30:00,41.19,41.25,41.08,41.24,231888.0,32.992,33.04,32.9039,33.032,231888.0
2015-06-25 09:40:00,41.25,41.33,41.21,41.33,377177.0,33.04,33.1041,33.008,33.1041,377177.0
2015-06-25 09:50:00,41.32,41.42,41.29,41.41,520439.0,33.0961,33.1762,33.0721,33.1682,520439.0
2015-06-25 10:00:00,41.42,41.43,41.26,41.3,389000.0,33.1762,33.1842,33.048,33.0801,389000.0
2015-06-25 10:10:00,41.3,41.37,41.3,41.36,180357.0,33.0801,33.1361,33.0801,33.1281,180357.0
2015-06-25 10:20:00,41.35,41.41,41.34,41.4,103817.0,33.1201,33.1682,33.1121,33.1602,103817.0
2015-06-25 10:30:00,41.4,41.42,41.38,41.4,147001.0,33.1602,33.1762,33.1442,33.1602,147001.0
2015-06-25 10:40:00,41.39,41.4,41.35,41.38,66540.0,33.1522,33.1602,33.1201,33.1442,66540.0
2015-06-25 10:50:00,41.37,41.37,41.33,41.36,104657.0,33.1361,33.1361,33.1041,33.1281,104657.0
2015-06-25 11:00:00,41.35,41.41,41.35,41.38,170973.0,33.1201,33.1682,33.1201,33.1442,170973.0
2015-06-25 11:10:00,41.38,41.42,41.38,41.41,166988.0,33.1442,33.1762,33.1442,33.1682,166988.0
2015-06-25 11:20:00,41.41,41.44,41.39,41.42,86093.0,33.1682,33.1922,33.1522,33.1762,86093.0
2015-06-25 11:30:00,41.42,41.47,41.4,41.42,129446.0,33.1762,33.2162,33.1602,33.1762,129446.0
2015-06-25 11:40:00,41.43,41.43,41.39,41.4,82229.0,33.1842,33.1842,33.1522,33.1602,82229.0
2015-06-25 11:50:00,41.41,41.43,41.4,41.41,88870.0,33.1682,33.1842,33.1602,33.1682,88870.0
2015-06-25 12:00:00,41.41,41.44,41.41,41.41,99829.0,33.1682,33.1922,33.1682,33.1682,99829.0
2015-06-25 12:10:00,41.41,41.42,41.41,41.41,51652.0,33.1682,33.1762,33.1682,33.1682,51652.0
2015-06-25 12:20:00,41.41,41.42,41.4,41.41,150597.0,33.1682,33.1762,33.1602,33.1682,150597.0
2015-06-25 12:30:00,41.42,41.42,41.41,41.41,88593.0,33.1762,33.1762,33.1682,33.1682,88593.0
2015-06-25 12:40:00,41.41,41.42,41.39,41.41,155305.0,33.1682,33.1762,33.1522,33.1682,155305.0
2015-06-25 12:50:00,41.41,41.41,41.38,41.38,37882.0,33.1682,33.1682,33.1442,33.1442,37882.0
2015-06-25 13:00:00,41.39,41.39,41.33,41.34,97281.0,33.1522,33.1522,33.1041,33.1121,97281.0
2015-06-25 13:10:00,41.34,41.35,41.34,41.34,27564.0,33.1121,33.1201,33.1121,33.1121,27564.0
2015-06-25 13:20:00,41.34,41.35,41.28,41.3,84615.0,33.1121,33.1201,33.0641,33.0801,84615.0
2015-06-25 13:30:00,41.29,41.3,41.21,41.21,105567.0,33.0721,33.0801,33.008,33.008,105567.0
2015-06-25 13:40:00,41.22,41.24,41.2,41.23,130007.0,33.016,33.032,33.0,33.024,130007.0
2015-06-25 13:50:00,41.23,41.24,41.17,41.2,67300.0,33.024,33.032,32.976,33.0,67300.0
2015-06-25 14:00:00,41.2,41.2,41.14,41.16,46356.0,33.0,33.0,32.9519,32.9679,46356.0
2015-06-25 14:10:00,41.16,41.17,41.09,41.1,50119.0,32.9679,32.976,32.9119,32.9199,50119.0
2015-06-25 14:20:00,41.11,41.11,41.03,41.06,81276.0,32.9279,32.9279,32.8638,32.8878,81276.0
2015-06-25 14:30:00,41.05,41.1,41.05,41.1,104740.0,32.8798,32.9199,32.8798,32.9199,104740.0
2015-06-25 14:40:00,41.1,41.12,41.09,41.12,74026.0,32.9199,32.9359,32.9119,32.9359,74026.0
2015-06-25 14:50:00,41.11,41.13,41.08,41.13,116389.0,32.9279,32.9439,32.9039,32.9439,116389.0
2015-06-25 15:00:00,41.13,41.16,41.09,41.15,113333.0,32.9439,32.9679,32.9119,32.9599,113333.0
2015-06-25 15:10:00,41.15,41.18,41.14,41.17,183391.0,32.9599,32.984,32.9519,32.976,183391.0
2015-06-25 15:20:00,41.17,41.2,41.17,41.2,84542.0,32.976,33.0,32.976,33.0,84542.0
2015-06-25 15:30:00,41.19,41.21,41.19,41.21,233269.0,32.992,33.008,32.992,33.008,233269.0
2015-06-25 15:40:00,41.2,41.22,41.18,41.18,322595.0,33.0,33.016,32.984,32.984,322595.0
2015-06-25 15:50:00,41.18,41.19,41.08,41.09,527234.0,32.984,32.992,32.9039,32.9119,527234.0
2015-06-26 09:30:00,41.01,41.23,41.0,41.22,210364.0,32.9676,33.1445,32.9596,33.1365,210364.0
2015-06-26 09:40:00,41.22,41.25,41.18,41.24,186197.0,33.1365,33.1606,33.1043,33.1525,186197.0
2015-06-26 09:50:00,41.25,41.32,41.22,41.27,111179.0,33.1606,33.2169,33.1365,33.1767,111179.0
2015-06-26 10:00:00,41.28,41.34,41.17,41.21,128461.0,33.1847,33.2329,33.0963,33.1284,128461.0
2015-06-26 10:10:00,41.21,41.26,41.19,41.23,147356.0,33.1284,33.1686,33.1124,33.1445,147356.0
2015-06-26 10:20:00,41.23,41.29,41.18,41.29,151242.0,33.1445,33.1927,33.1043,33.1927,151242.0
2015-06-26 10:30:00,41.29,41.34,41.27,41.34,99858.0,33.1927,33.2329,33.1767,33.2329,99858.0
2015-06-26 10:40:00,41.34,41.35,41.3,41.31,360581.0,33.2329,33.241,33.2008,33.2088,360581.0
2015-06-26 10:50:00,41.3,41.31,41.16,41.16,79653.0,33.2008,33.2088,33.0882,33.0882,79653.0
2015-06-26 11:00:00,41.16,41.22,41.16,41.21,46635.0,33.0882,33.1365,33.0882,33.1284,46635.0
2015-06-26 11:10:00,41.21,41.23,41.19,41.21,49705.0,33.1284,33.1445,33.1124,33.1284,49705.0
2015-06-26 11:20:00,41.22,41.28,41.21,41.27,82173.0,33.1365,33.1847,33.1284,33.1767,82173.0
2015-06-26 11:30:00,41.26,41.28,41.23,41.26,117756.0,33.1686,33.1847,33.1445,33.1686,117756.0
2015-06-26 11:40:00,41.26,41.29,41.2,41.29,68257.0,33.1686,33.1927,33.1204,33.1927,68257.0
2015-06-26 11:50:00,41.29,41.3,41.26,41.29,120400.0,33.1927,33.2008,33.1686,33.1927,120400.0
2015-06-26 12:00:00,41.28,41.29,41.25,41.25,25602.0,33.1847,33.1927,33.1606,33.1606,25602.0
2015-06-26 12:10:00,41.25,41.25,41.22,41.23,18713.0,33.1606,33.1606,33.1365,33.1445,18713.0
2015-06-26 12:20:00,41.22,41.23,41.2,41.2,32855.0,33.1365,33.1445,33.1204,33.1204,32855.0
2015-06-26 12:30:00,41.2,41.21,41.09,41.1,47877.0,33.1204,33.1284,33.032,33.04,47877.0
2015-06-26 12:40:00,41.11,41.11,41.06,41.06,47674.0,33.048,33.048,33.0078,33.0078,47674.0
2015-06-26 12:50:00,41.05,41.06,40.99,41.0,133276.0,32.9998,33.0078,32.9516,32.9596,133276.0
2015-06-26 13:00:00,41.0,41.05,40.99,41.01,126786.0,32.9596,32.9998,32.9516,32.9676,126786.0
2015-06-26 13:10:00,41.01,41.03,41.0,41.0,103869.0,32.9676,32.9837,32.9596,32.9596,103869.0
2015-06-26 13:20:00,41.01,41.03,40.99,41.02,108722.0,32.9676,32.9837,32.9516,32.9757,108722.0
2015-06-26 13:30:00,41.03,41.06,41.02,41.02,62696.0,32.9837,33.0078,32.9757,32.9757,62696.0
2015-06-26 13:40:00,41.02,41.1,41.01,41.08,85073.0,32.9757,33.04,32.9676,33.0239,85073.0
2015-06-26 13:50:00,41.07,41.1,41.06,41.07,100573.0,33.0159,33.04,33.0078,33.0159,100573.0
2015-06-26 14:00:00,41.07,41.1,41.06,41.1,105322.0,33.0159,33.04,33.0078,33.04,105322.0
2015-06-26 14:10:00,41.09,41.09,41.05,41.07,137624.0,33.032,33.032,32.9998,33.0159,137624.0
2015-06-26 14:20:00,41.06,41.1,41.06,41.09,133418.0,33.0078,33.04,33.0078,33.032,133418.0
2015-06-26 14:30:00,41.09,41.13,41.05,41.06,118094.0,33.032,33.0641,32.9998,33.0078,118094.0
2015-06-26 14:40:00,41.07,41.07,41.0,41.01,119598.0,33.0159,33.0159,32.9596,32.9676,119598.0
2015-06-26 14:50:00,41.02,41.03,41.0,41.0,97704.0,32.9757,32.9837,32.9596,32.9596,97704.0
2015-06-26 15:00:00,41.0,41.13,41.0,41.13,211257.0,32.9596,33.0641,32.9596,33.0641,211257.0
2015-06-26 15:10:00,41.14,41.17,41.13,41.16,163371.0,33.0722,33.0963,33.0641,33.0882,163371.0
2015-06-26 15:20:00,41.16,41.18,41.08,41.09,104442.0,33.0882,33.1043,33.0239,33.032,104442.0
2015-06-26 15:30:00,41.09,41.13,41.08,41.1,188142.0,33.032,33.0641,33.0239,33.04,188142.0
2015-06-26 15:40:00,41.1,41.12,41.09,41.09,192131.0,33.04,33.0561,33.032,33.032,192131.0
2015-06-26 15:50:00,41.09,41.14,41.04,41.13,575127.0,33.032,33.0722,32.9918,33.0641,575127.0
2015-06-29 09:30:00,40.85,40.98,40.7,40.83,236063.0,32.839,32.9435,32.7184,32.8229,236063.0
2015-06-29 09:40:00,40.83,40.93,40.83,40.91,215758.0,32.8229,32.9033,32.8229,32.8873,215758.0
2015-06-29 09:50:00,40.91,40.98,40.8,40.81,147273.0,32.8873,32.9435,32.7988,32.8069,147273.0
2015-06-29 10:00:00,40.81,40.92,40.8,40.9,159790.0,32.8069,32.8953,32.7988,32.8792,159790.0
2015-06-29 10:10:00,40.9,40.96,40.86,40.93,216533.0,32.8792,32.9275,32.8471,32.9033,216533.0
2015-06-29 10:20:00,40.92,40.95,40.84,40.92,355663.0,32.8953,32.9194,32.831,32.8953,355663.0
2015-06-29 10:30:00,40.92,40.93,40.86,40.93,113331.0,32.8953,32.9033,32.8471,32.9033,113331.0
2015-06-29 10:40:00,40.93,41.03,40.92,41.02,175536.0,32.9033,32.9837,32.8953,32.9757,175536.0
2015-06-29 10:50:00,41.02,41.05,40.97,40.98,217516.0,32.9757,32.9998,32.9355,32.9435,217516.0
2015-06-29 11:00:00,40.98,40.99,40.91,40.92,95661.0,32.9435,32.9516,32.8873,32.8953,95661.0
2015-06-29 11:10:00,40.91,40.92,40.85,40.85,112292.0,32.8873,32.8953,32.839,32.839,112292.0
2015-06-29 11:20:00,40.86,40.94,40.86,40.94,135999.0,32.8471,32.9114,32.8471,32.9114,135999.0
2015-06-29 11:30:00,40.94,40.95,40.85,40.85,91128.0,32.9114,32.9194,32.839,32.839,91128.0
2015-06-29 11:40:00,40.86,40.92,40.85,40.91,129195.0,32.8471,32.8953,32.839,32.8873,129195.0
2015-06-29 11:50:00,40.92,40.98,40.91,40.98,122675.0,32.8953,32.9435,32.8873,32.9435,122675.0
2015-06-29 12:00:00,40.98,41.01,40.96,41.0,107593.0,32.9435,32.9676,32.9275,32.9596,107593.0
2015-06-29 12:10:00,40.99,41.01,40.98,40.99,110449.0,32.9516,32.9676,32.9435,32.9516,110449.0
2015-06-29 12:20:00,41.0,41.02,40.91,40.91,266033.0,32.9596,32.9757,32.8873,32.8873,266033.0
2015-06-29 12:30:00,40.91,40.92,40.85,40.85,55391.0,32.8873,32.8953,32.839,32.839,55391.0
2015-06-29 12:40:00,40.85,40.87,40.81,40.82,45068.0,32.839,32.8551,32.8069,32.8149,45068.0
2015-06-29 12:50:00,40.82,40.83,40.79,40.82,48025.0,32.8149,32.8229,32.7908,32.8149,48025.0
2015-06-29 13:00:00,40.83,40.84,40.8,40.8,497860.0,32.8229,32.831,32.7988,32.7988,497860.0
2015-06-29 13:10:00,40.8,40.85,40.8,40.85,157118.0,32.7988,32.839,32.7988,32.839,157118.0
2015-06-29 13:20:00,40.85,40.88,40.82,40.84,270216.0,32.839,32.8631,32.8149,32.831,270216.0
2015-06-29 13:30:00,40.84,40.86,40.84,40.84,182005.0,32.831,32.8471,32.831,32.831,182005.0
2015-06-29 13:40:00,40.84,40.87,40.84,40.86,120162.0,32.831,32.8551,32.831,32.8471,120162.0
2015-06-29 13:50:00,40.87,40.87,40.84,40.86,90581.0,32.8551,32.8551,32.831,32.8471,90581.0
2015-06-29 14:00:00,40.86,40.91,40.84,40.9,170909.0,32.8471,32.8873,32.831,32.8792,170909.0
2015-06-29 14:10:00,40.9,40.91,40.84,40.85,190584.0,32.8792,32.8873,32.831,32.839,190584.0
2015-06-29 14:20:00,40.85,40.86,40.81,40.84,334141.0,32.839,32.8471,32.8069,32.831,334141.0
2015-06-29 14:30:00,40.84,40.86,40.8,40.85,172428.0,32.831,32.8471,32.7988,32.839,172428.0
2015-06-29 14:40:00,40.85,40.97,40.85,40.97,160598.0,32.839,32.9355,32.839,32.9355,160598.0
2015-06-29 14:50:00,40.96,41.03,40.95,40.95,450789.0,32.9275,32.9837,32.9194,32.9194,450789.0
2015-06-29 15:00:00,40.95,40.96,40.9,40.92,190033.0,32.9194,32.9275,32.8792,32.8953,190033.0
2015-06-29 15:10:00,40.92,40.94,40.85,40.9,147205.0,32.8953,32.9114,32.839,32.8792,147205.0
2015-06-29 15:20:00,40.91,40.93,40.83,40.84,137767.0,32.8873,32.9033,32.8229,32.831,137767.0
2015-06-29 15:30:00,40.84,40.9,40.82,40.84,396556.0,32.831,32.8792,32.8149,32.831,396556.0
2015-06-29 15:40:00,40.84,40.84,40.74,40.78,325600.0,32.831,32.831,32.7506,32.7828,325600.0
2015-06-29 15:50:00,40.77,40.85,40.7,40.84,1452406.0,32.7747,32.839,32.7184,32.831,1452406.0
2015-06-30 09:30:00,41.3,41.3,40.93,40.95,451479.0,33.2008,33.2008,32.9033,32.9194,451479.0
2015-06-30 09:40:00,40.94,41.03,40.9,41.02,432499.0,32.9114,32.9837,32.8792,32.9757,432499.0
2015-06-30 09:50:00,41.02,41.1,40.99,41.0,375831.0,32.9757,33.04,32.9516,32.9596,375831.0
2015-06-30 10:00:00,41.0,41.09,41.0,41.08,236940.0,32.9596,33.032,32.9596,33.0239,236940.0
2015-06-30 10:10:00,41.07,41.1,41.04,41.05,260643.0,33.0159,33.04,32.9918,32.9998,260643.0
2015-06-30 10:20:00,41.05,41.18,41.03,41.18,167900.0,32.9998,33.1043,32.9837,33.1043,167900.0
2015-06-30 10:30:00,41.17,41.19,41.04,41.06,168238.0,33.0963,33.1124,32.9918,33.0078,168238.0
2015-06-30 10:40:00,41.07,41.07,41.0,41.01,193174.0,33.0159,33.0159,32.9596,32.9676,193174.0
2015-06-30 10:50:00,41.01,41.13,40.99,41.11,167544.0,32.9676,33.0641,32.9516,33.048,167544.0
2015-06-30 11:00:00,41.12,41.15,41.08,41.09,190862.0,33.0561,33.0802,33.0239,33.032,190862.0
2015-06-30 11:10:00,41.1,41.19,41.1,41.19,164837.0,33.04,33.1124,33.04,33.1124,164837.0
2015-06-30 11:20:00,41.18,41.18,41.11,41.11,204870.0,33.1043,33.1043,33.048,33.048,204870.0
2015-06-30 11:30:00,41.11,41.13,41.08,41.13,422433.0,33.048,33.0641,33.0239,33.0641,422433.0
2015-06-30 11:40:00,41.11,41.16,41.11,41.15,104897.0,33.048,33.0882,33.048,33.0802,104897.0
2015-06-30 11:50:00,41.16,41.16,41.07,41.09,97506.0,33.0882,33.0882,33.0159,33.032,97506.0
2015-06-30 12:00:00,41.08,41.1,41.03,41.06,110452.0,33.0239,33.04,32.9837,33.0078,110452.0
2015-06-30 12:10:00,41.06,41.07,41.0,41.01,160752.0,33.0078,33.0159,32.9596,32.9676,160752.0
2015-06-30 12:20:00,41.01,41.01,40.97,40.99,243943.0,32.9676,32.9676,32.9355,32.9516,243943.0
2015-06-30 12:30:00,40.99,41.02,40.97,41.0,259629.0,32.9516,32.9757,32.9355,32.9596,259629.0
2015-06-30 12:40:00,41.0,41.04,41.0,41.02,90651.0,32.9596,32.9918,32.9596,32.9757,90651.0
2015-06-30 12:50:00,41.02,41.05,40.99,41.05,177509.0,32.9757,32.9998,32.9516,32.9998,177509.0
2015-06-30 13:00:00,41.05,41.08,41.01,41.02,96368.0,32.9998,33.0239,32.9676,32.9757,96368.0
2015-06-30 13:10:00,41.02,41.05,41.01,41.02,165052.0,32.9757,32.9998,32.9676,32.9757,165052.0
2015-06-30 13:20:00,41.03,41.09,41.01,41.07,112469.0,32.9837,33.032,32.9676,33.0159,112469.0
2015-06-30 13:30:00,41.08,41.17,41.04,41.15,149611.0,33.0239,33.0963,32.9918,33.0802,149611.0
2015-06-30 13:40:00,41.15,41.18,41.13,41.17,83736.0,33.0802,33.1043,33.0641,33.0963,83736.0
2015-06-30 13:50:00,41.17,41.26,41.17,41.21,165178.0,33.0963,33.1686,33.0963,33.1284,165178.0
2015-06-30 14:00:00,41.21,41.34,41.2,41.3,170046.0,33.1284,33.2329,33.1204,33.2008,170046.0
2015-06-30 14:10:00,41.3,41.34,41.29,41.32,186842.0,33.2008,33.2329,33.1927,33.2169,186842.0
2015-06-30 14:20:00,41.32,41.33,41.24,41.24,199670.0,33.2169,33.2249,33.1525,33.1525,199670.0
2015-06-30 14:30:00,41.24,41.26,41.2,41.25,87952.0,33.1525,33.1686,33.1204,33.1606,87952.0
2015-06-30 14:40:00,41.24,41.25,41.17,41.21,131537.0,33.1525,33.1606,33.0963,33.1284,131537.0
2015-06-30 14:50:00,41.21,41.23,41.15,41.16,189715.0,33.1284,33.1445,33.0802,33.0882,189715.0
2015-06-30 15:00:00,41.16,41.26,41.15,41.22,468426.0,33.0882,33.1686,33.0802,33.1365,468426.0
2015-06-30 15:10:00,41.22,41.22,41.15,41.21,355003.0,33.1365,33.1365,33.0802,33.1284,355003.0
2015-06-30 15:20:00,41.21,41.23,41.17,41.17,319732.0,33.1284,33.1445,33.0963,33.0963,319732.0
2015-06-30 15:30:00,41.17,41.2,41.11,41.11,218437.0,33.0963,33.1204,33.048,33.048,218437.0
2015-06-30 15:40:00,41.11,41.17,41.07,41.16,389789.0,33.048,33.0963,33.0159,33.0882,389789.0
2015-06-30 15:50:00,41.16,41.25,41.03,41.14,2063425.0,33.0882,33.1606,32.9837,33.0722,2063425.0
2015-07-01 09:30:00,41.2,41.55,41.2,41.42,528341.0,33.1204,33.4018,33.1204,33.2972,528341.0
2015-07-01 09:40:00,41.43,41.52,41.37,41.38,258039.0,33.3053,33.3776,33.2571,33.2651,258039.0
2015-07-01 09:50:00,41.38,41.42,41.27,41.36,126063.0,33.2651,33.2972,33.1767,33.249,126063.0
2015-07-01 10:00:00,41.37,41.46,41.35,41.38,137878.0,33.2571,33.3294,33.241,33.2651,137878.0
2015-07-01 10:10:00,41.39,41.39,41.31,41.36,170853.0,33.2731,33.2731,33.2088,33.249,170853.0
2015-07-01 10:20:00,41.36,41.45,41.36,41.45,99748.0,33.249,33.3214,33.249,33.3214,99748.0
2015-07-01 10:30:00,41.45,41.45,41.34,41.38,162908.0,33.3214,33.3214,33.2329,33.2651,162908.0
2015-07-01 10:40:00,41.38,41.42,41.33,41.39,101037.0,33.2651,33.2972,33.2249,33.2731,101037.0
2015-07-01 10:50:00,41.38,41.44,41.33,41.41,89025.0,33.2651,33.3133,33.2249,33.2892,89025.0
2015-07-01 11:00:00,41.42,41.45,41.39,41.44,91138.0,33.2972,33.3214,33.2731,33.3133,91138.0
2015-07-01 11:10:00,41.44,41.51,41.44,41.48,86226.0,33.3133,33.3696,33.3133,33.3455,86226.0
2015-07-01 11:20:00,41.49,41.56,41.49,41.56,127507.0,33.3535,33.4098,33.3535,33.4098,127507.0
2015-07-01 11:30:00,41.55,41.63,41.55,41.56,202864.0,33.4018,33.4661,33.4018,33.4098,202864.0
2015-07-01 11:40:00,41.56,41.61,41.54,41.61,96246.0,33.4098,33.45,33.3937,33.45,96246.0
2015-07-01 11:50:00,41.6,41.61,41.51,41.51,86208.0,33.4419,33.45,33.3696,33.3696,86208.0
2015-07-01 12:00:00,41.51,41.53,41.47,41.49,78403.0,33.3696,33.3857,33.3374,33.3535,78403.0
2015-07-01 12:10:00,41.49,41.52,41.48,41.5,52087.0,33.3535,33.3776,33.3455,33.3616,52087.0
2015-07-01 12:20:00,41.5,41.52,41.44,41.51,72756.0,33.3616,33.3776,33.3133,33.3696,72756.0
2015-07-01 12:30:00,41.51,41.53,41.5,41.52,64326.0,33.3696,33.3857,33.3616,33.3776,64326.0
2015-07-01 12:40:00,41.52,41.52,41.41,41.41,121926.0,33.3776,33.3776,33.2892,33.2892,121926.0
2015-07-01 12:50:00,41.41,41.51,41.4,41.51,181754.0,33.2892,33.3696,33.2812,33.3696,181754.0
2015-07-01 13:00:00,41.5,41.51,41.4,41.43,50280.0,33.3616,33.3696,33.2812,33.3053,50280.0
2015-07-01 13:10:00,41.43,41.49,41.41,41.48,86534.0,33.3053,33.3535,33.2892,33.3455,86534.0
2015-07-01 13:20:00,41.48,41.5,41.41,41.41,48699.0,33.3455,33.3616,33.2892,33.2892,48699.0
2015-07-01 13:30:00,41.41,41.44,41.4,41.41,43434.0,33.2892,33.3133,33.2812,33.2892,43434.0
2015-07-01 13:40:00,41.41,41.43,41.39,41.41,90068.0,33.2892,33.3053,33.2731,33.2892,90068.0
2015-07-01 13:50:00,41.4,41.42,41.36,41.37,108521.0,33.2812,33.2972,33.249,33.2571,108521.0
2015-07-01 14:00:00,41.37,41.39,41.32,41.36,144870.0,33.2571,33.2731,33.2169,33.249,144870.0
2015-07-01 14:10:00,41.36,41.4,41.36,41.4,42801.0,33.249,33.2812,33.249,33.2812,42801.0
2015-07-01 14:20:00,41.39,41.42,41.38,41.38,54743.0,33.2731,33.2972,33.2651,33.2651,54743.0
2015-07-01 14:30:00,41.38,41.41,41.36,41.39,200674.0,33.2651,33.2892,33.249,33.2731,200674.0
2015-07-01 14:40:00,41.39,41.43,41.39,41.41,58880.0,33.2731,33.3053,33.2731,33.2892,58880.0
2015-07-01 14:50:00,41.42,41.45,41.4,41.42,44622.0,33.2972,33.3214,33.2812,33.2972,44622.0
2015-07-01 15:00:00,41.41,41.49,41.41,41.47,120251.0,33.2892,33.3535,33.2892,33.3374,120251.0
2015-07-01 15:10:00,41.46,41.51,41.45,41.51,82865.0,33.3294,33.3696,33.3214,33.3696,82865.0
2015-07-01 15:20:00,41.51,41.56,41.49,41.55,121320.0,33.3696,33.4098,33.3535,33.4018,121320.0
2015-07-01 15:30:00,41.56,41.59,41.51,41.57,201751.0,33.4098,33.4339,33.3696,33.4178,201751.0
2015-07-01 15:40:00,41.56,41.59,41.52,41.58,168430.0,33.4098,33.4339,33.3776,33.4259,168430.0
2015-07-01 15:50:00,41.58,41.64,41.54,41.62,575959.0,33.4259,33.4741,33.3937,33.458,575959.0
2015-07-02 09:30:00,41.73,41.84,41.6,41.83,468239.0,33.5465,33.6349,33.4419,33.6268,468239.0
2015-07-02 09:40:00,41.81,41.84,41.75,41.79,248294.0,33.6108,33.6349,33.5625,33.5947,248294.0
2015-07-02 09:50:00,41.78,41.78,41.63,41.65,77324.0,33.5866,33.5866,33.4661,33.4821,77324.0
2015-07-02 10:00:00,41.65,41.76,41.64,41.72,88097.0,33.4821,33.5706,33.4741,33.5384,88097.0
2015-07-02 10:10:00,41.73,41.78,41.67,41.67,136579.0,33.5465,33.5866,33.4982,33.4982,136579.0
2015-07-02 10:20:00,41.67,41.7,41.63,41.66,85573.0,33.4982,33.5223,33.4661,33.4902,85573.0
2015-07-02 10:30:00,41.65,41.67,41.57,41.61,162703.0,33.4821,33.4982,33.4178,33.45,162703.0
2015-07-02 10:40:00,41.61,41.63,41.6,41.6,99319.0,33.45,33.4661,33.4419,33.4419,99319.0
2015-07-02 10:50:00,41.6,41.64,41.57,41.58,129949.0,33.4419,33.4741,33.4178,33.4259,129949.0
2015-07-02 11:00:00,41.58,41.62,41.54,41.56,170001.0,33.4259,33.458,33.3937,33.4098,170001.0
2015-07-02 11:10:00,41.55,41.56,41.52,41.55,128193.0,33.4018,33.4098,33.3776,33.4018,128193.0
2015-07-02 11:20:00,41.55,41.55,41.48,41.48,83352.0,33.4018,33.4018,33.3455,33.3455,83352.0
2015-07-02 11:30:00,41.49,41.49,41.45,41.47,63281.0,33.3535,33.3535,33.3214,33.3374,63281.0
2015-07-02 11:40:00,41.47,41.47,41.42,41.44,74110.0,33.3374,33.3374,33.2972,33.3133,74110.0
2015-07-02 11:50:00,41.44,41.44,41.37,41.4,141982.0,33.3133,33.3133,33.2571,33.2812,141982.0
2015-07-02 12:00:00,41.41,41.45,41.39,41.39,100522.0,33.2892,33.3214,33.2731,33.2731,100522.0
2015-07-02 12:10:00,41.4,41.4,41.34,41.34,87850.0,33.2812,33.2812,33.2329,33.2329,87850.0
2015-07-02 12:20:00,41.35,41.38,41.28,41.33,121826.0,33.241,33.2651,33.1847,33.2249,121826.0
2015-07-02 12:30:00,41.33,41.33,41.29,41.3,59536.0,33.2249,33.2249,33.1927,33.2008,59536.0
2015-07-02 12:40:00,41.3,41.32,41.28,41.32,63443.0,33.2008,33.2169,33.1847,33.2169,63443.0
2015-07-02 12:50:00,41.32,41.33,41.29,41.31,58910.0,33.2169,33.2249,33.1927,33.2088,58910.0
2015-07-02 13:00:00,41.31,41.32,41.26,41.31,132873.0,33.2088,33.2169,33.1686,33.2088,132873.0
2015-07-02 13:10:00,41.3,41.37,41.3,41.36,84484.0,33.2008,33.2571,33.2008,33.249,84484.0
2015-07-02 13:20:00,41.36,41.37,41.32,41.35,40954.0,33.249,33.2571,33.2169,33.241,40954.0
2015-07-02 13:30:00,41.34,41.39,41.31,41.34,47793.0,33.2329,33.2731,33.2088,33.2329,47793.0
2015-07-02 13:40:00,41.34,41.35,41.31,41.33,38984.0,33.2329,33.241,33.2088,33.2249,38984.0
2015-07-02 13:50:00,41.34,41.34,41.28,41.29,79999.0,33.2329,33.2329,33.1847,33.1927,79999.0
2015-07-02 14:00:00,41.29,41.31,41.26,41.3,81701.0,33.1927,33.2088,33.1686,33.2008,81701.0
2015-07-02 14:10:00,41.3,41.33,41.29,41.31,37407.0,33.2008,33.2249,33.1927,33.2088,37407.0
2015-07-02 14:20:00,41.32,41.32,41.28,41.29,48642.0,33.2169,33.2169,33.1847,33.1927,48642.0
2015-07-02 14:30:00,41.3,41.34,41.27,41.34,63039.0,33.2008,33.2329,33.1767,33.2329,63039.0
2015-07-02 14:40:00,41.34,41.35,41.3,41.34,68962.0,33.2329,33.241,33.2008,33.2329,68962.0
2015-07-02 14:50:00,41.35,41.42,41.33,41.41,83384.0,33.241,33.2972,33.2249,33.2892,83384.0
2015-07-02 15:00:00,41.41,41.43,41.38,41.41,89904.0,33.2892,33.3053,33.2651,33.2892,89904.0
2015-07-02 15:10:00,41.41,41.43,41.39,41.41,79127.0,33.2892,33.3053,33.2731,33.2892,79127.0
2015-07-02 15:20:00,41.41,41.53,41.4,41.52,178404.0,33.2892,33.3857,33.2812,33.3776,178404.0
2015-07-02 15:30:00,41.52,41.53,41.45,41.45,211334.0,33.3776,33.3857,33.3214,33.3214,211334.0
2015-07-02 15:40:00,41.46,41.53,41.42,41.52,163264.0,33.3294,33.3857,33.2972,33.3776,163264.0
2015-07-02 15:50:00,41.52,41.6,41.52,41.55,767134.0,33.3776,33.4419,33.3776,33.4018,767134.0
2015-07-06 09:30:00,41.2,41.47,41.15,41.29,230715.0,33.1204,33.3374,33.0802,33.1927,230715.0
2015-07-06 09:40:00,41.28,41.34,41.24,41.27,712388.0,33.1847,33.2329,33.1525,33.1767,712388.0
2015-07-06 09:50:00,41.26,41.29,41.17,41.2,127491.0,33.1686,33.1927,33.0963,33.1204,127491.0
2015-07-06 10:00:00,41.19,41.23,41.11,41.2,143381.0,33.1124,33.1445,33.048,33.1204,143381.0
2015-07-06 10:10:00,41.2,41.29,41.14,41.26,251624.0,33.1204,33.1927,33.0722,33.1686,251624.0
2015-07-06 10:20:00,41.26,41.27,41.18,41.18,118973.0,33.1686,33.1767,33.1043,33.1043,118973.0
2015-07-06 10:30:00,41.19,41.24,41.18,41.21,116014.0,33.1124,33.1525,33.1043,33.1284,116014.0
2015-07-06 10:40:00,41.21,41.34,41.18,41.29,126447.0,33.1284,33.2329,33.1043,33.1927,126447.0
2015-07-06 10:50:00,41.29,41.31,41.24,41.25,69662.0,33.1927,33.2088,33.1525,33.1606,69662.0
2015-07-06 11:00:00,41.25,41.27,41.23,41.24,82441.0,33.1606,33.1767,33.1445,33.1525,82441.0
2015-07-06 11:10:00,41.23,41.25,41.2,41.22,99452.0,33.1445,33.1606,33.1204,33.1365,99452.0
2015-07-06 11:20:00,41.22,41.22,41.12,41.12,87463.0,33.1365,33.1365,33.0561,33.0561,87463.0
2015-07-06 11:30:00,41.12,41.13,41.08,41.08,68438.0,33.0561,33.0641,33.0239,33.0239,68438.0
2015-07-06 11:40:00,41.08,41.15,41.06,41.15,128787.0,33.0239,33.0802,33.0078,33.0802,128787.0
2015-07-06 11:50:00,41.15,41.15,41.08,41.08,80267.0,33.0802,33.0802,33.0239,33.0239,80267.0
2015-07-06 12:00:00,41.08,41.11,41.07,41.09,206486.0,33.0239,33.048,33.0159,33.032,206486.0
2015-07-06 12:10:00,41.09,41.1,41.05,41.07,84065.0,33.032,33.04,32.9998,33.0159,84065.0
2015-07-06 12:20:00,41.07,41.09,41.05,41.05,69698.0,33.0159,33.032,32.9998,32.9998,69698.0
2015-07-06 12:30:00,41.05,41.06,41.0,41.01,148486.0,32.9998,33.0078,32.9596,32.9676,148486.0
2015-07-06 12:40:00,41.0,41.02,41.0,41.01,143824.0,32.9596,32.9757,32.9596,32.9676,143824.0
2015-07-06 12:50:00,41.01,41.03,41.0,41.03,112423.0,32.9676,32.9837,32.9596,32.9837,112423.0
2015-07-06 13:00:00,41.02,41.09,41.02,41.08,135499.0,32.9757,33.032,32.9757,33.0239,135499.0
2015-07-06 13:10:00,41.08,41.08,41.0,41.01,182581.0,33.0239,33.0239,32.9596,32.9676,182581.0
2015-07-06 13:20:00,41.01,41.02,41.0,41.01,177317.0,32.9676,32.9757,32.9596,32.9676,177317.0
2015-07-06 13:30:00,41.01,41.02,41.0,41.01,164225.0,32.9676,32.9757,32.9596,32.9676,164225.0
2015-07-06 13:40:00,41.01,41.03,41.0,41.02,298738.0,32.9676,32.9837,32.9596,32.9757,298738.0
2015-07-06 13:50:00,41.03,41.03,40.99,40.99,178009.0,32.9837,32.9837,32.9516,32.9516,178009.0
2015-07-06 14:00:00,40.99,41.01,40.98,41.01,225443.0,32.9516,32.9676,32.9435,32.9676,225443.0
2015-07-06 14:10:00,41.02,41.03,41.0,41.0,118260.0,32.9757,32.9837,32.9596,32.9596,118260.0
2015-07-06 14:20:00,41.01,41.03,41.0,41.01,161795.0,32.9676,32.9837,32.9596,32.9676,161795.0
2015-07-06 14:30:00,41.01,41.01,40.99,41.0,176791.0,32.9676,32.9676,32.9516,32.9596,176791.0
2015-07-06 14:40:00,41.0,41.02,40.99,41.0,181947.0,32.9596,32.9757,32.9516,32.9596,181947.0
2015-07-06 14:50:00,41.0,41.03,40.99,41.02,368637.0,32.9596,32.9837,32.9516,32.9757,368637.0
2015-07-06 15:00:00,41.02,41.06,41.01,41.05,117811.0,32.9757,33.0078,32.9676,32.9998,117811.0
2015-07-06 15:10:00,41.06,41.08,41.05,41.05,103497.0,33.0078,33.0239,32.9998,32.9998,103497.0
2015-07-06 15:20:00,41.05,41.09,41.05,41.06,258548.0,32.9998,33.032,32.9998,33.0078,258548.0
2015-07-06 15:30:00,41.07,41.16,41.06,41.14,227956.0,33.0159,33.0882,33.0078,33.0722,227956.0
2015-07-06 15:40:00,41.15,41.18,41.11,41.15,267578.0,33.0802,33.1043,33.048,33.0802,267578.0
2015-07-06 15:50:00,41.16,41.27,41.15,41.25,954947.0,33.0882,33.1767,33.0802,33.1606,954947.0
2015-07-07 09:30:00,41.48,41.53,41.24,41.34,174163.0,33.3455,33.3857,33.1525,33.2329,174163.0
2015-07-07 09:40:00,41.33,41.33,41.23,41.25,135512.0,33.2249,33.2249,33.1445,33.1606,135512.0
2015-07-07 09:50:00,41.23,41.27,41.17,41.21,129331.0,33.1445,33.1767,33.0963,33.1284,129331.0
2015-07-07 10:00:00,41.2,41.21,41.08,41.13,130556.0,33.1204,33.1284,33.0239,33.0641,130556.0
2015-07-07 10:10:00,41.13,41.19,41.13,41.14,119649.0,33.0641,33.1124,33.0641,33.0722,119649.0
2015-07-07 10:20:00,41.13,41.15,41.06,41.09,116030.0,33.0641,33.0802,33.0078,33.032,116030.0
2015-07-07 10:30:00,41.09,41.11,41.01,41.02,115849.0,33.032,33.048,32.9676,32.9757,115849.0
2015-07-07 10:40:00,41.01,41.03,40.99,41.0,201860.0,32.9676,32.9837,32.9516,32.9596,201860.0
2015-07-07 10:50:00,41.01,41.13,41.0,41.11,127314.0,32.9676,33.0641,32.9596,33.048,127314.0
2015-07-07 11:00:00,41.12,41.13,41.06,41.09,93422.0,33.0561,33.0641,33.0078,33.032,93422.0
2015-07-07 11:10:00,41.09,41.15,41.09,41.12,103450.0,33.032,33.0802,33.032,33.0561,103450.0
2015-07-07 11:20:00,41.11,41.14,41.06,41.12,246674.0,33.048,33.0722,33.0078,33.0561,246674.0
2015-07-07 11:30:00,41.12,41.13,41.04,41.13,201150.0,33.0561,33.0641,32.9918,33.0641,201150.0
2015-07-07 11:40:00,41.13,41.23,41.11,41.2,99873.0,33.0641,33.1445,33.048,33.1204,99873.0
2015-07-07 11:50:00,41.2,41.29,41.12,41.26,79475.0,33.1204,33.1927,33.0561,33.1686,79475.0
2015-07-07 12:00:00,41.26,41.32,41.24,41.29,71787.0,33.1686,33.2169,33.1525,33.1927,71787.0
2015-07-07 12:10:00,41.29,41.29,41.22,41.23,57617.0,33.1927,33.1927,33.1365,33.1445,57617.0
2015-07-07 12:20:00,41.23,41.26,41.19,41.19,120166.0,33.1445,33.1686,33.1124,33.1124,120166.0
2015-07-07 12:30:00,41.19,41.24,41.17,41.23,61648.0,33.1124,33.1525,33.0963,33.1445,61648.0
2015-07-07 12:40:00,41.23,41.24,41.17,41.23,132532.0,33.1445,33.1525,33.0963,33.1445,132532.0
2015-07-07 12:50:00,41.23,41.37,41.22,41.34,98829.0,33.1445,33.2571,33.1365,33.2329,98829.0
2015-07-07 13:00:00,41.34,41.36,41.3,41.31,78581.0,33.2329,33.249,33.2008,33.2088,78581.0
2015-07-07 13:10:00,41.31,41.43,41.31,41.36,119811.0,33.2088,33.3053,33.2088,33.249,119811.0
2015-07-07 13:20:00,41.36,41.41,41.36,41.39,144885.0,33.249,33.2892,33.249,33.2731,144885.0
2015-07-07 13:30:00,41.39,41.4,41.36,41.38,56083.0,33.2731,33.2812,33.249,33.2651,56083.0
2015-07-07 13:40:00,41.38,41.48,41.37,41.47,99681.0,33.2651,33.3455,33.2571,33.3374,99681.0
2015-07-07 13:50:00,41.48,41.5,41.46,41.5,111664.0,33.3455,33.3616,33.3294,33.3616,111664.0
2015-07-07 14:00:00,41.5,41.54,41.5,41.54,126897.0,33.3616,33.3937,33.3616,33.3937,126897.0
2015-07-07 14:10:00,41.54,41.55,41.48,41.48,102763.0,33.3937,33.4018,33.3455,33.3455,102763.0
2015-07-07 14:20:00,41.48,41.49,41.44,41.48,65600.0,33.3455,33.3535,33.3133,33.3455,65600.0
2015-07-07 14:30:00,41.49,41.57,41.48,41.57,107951.0,33.3535,33.4178,33.3455,33.4178,107951.0
2015-07-07 14:40:00,41.57,41.72,41.56,41.69,190993.0,33.4178,33.5384,33.4098,33.5143,190993.0
2015-07-07 14:50:00,41.68,41.77,41.65,41.76,155266.0,33.5063,33.5786,33.4821,33.5706,155266.0
2015-07-07 15:00:00,41.77,41.8,41.72,41.75,158957.0,33.5786,33.6027,33.5384,33.5625,158957.0
2015-07-07 15:10:00,41.76,41.79,41.71,41.77,143447.0,33.5706,33.5947,33.5304,33.5786,143447.0
2015-07-07 15:20:00,41.76,41.85,41.73,41.79,158353.0,33.5706,33.6429,33.5465,33.5947,158353.0
2015-07-07 15:30:00,41.79,41.89,41.77,41.77,221400.0,33.5947,33.6751,33.5786,33.5786,221400.0
2015-07-07 15:40:00,41.77,41.79,41.73,41.74,269171.0,33.5786,33.5947,33.5465,33.5545,269171.0
2015-07-07 15:50:00,41.74,41.81,41.7,41.78,536191.0,33.5545,33.6108,33.5223,33.5866,536191.0
2015-07-08 09:30:00,41.68,41.75,41.41,41.69,240537.0,33.5063,33.5625,33.2892,33.5143,240537.0
2015-07-08 09:40:00,41.69,41.74,41.6,41.64,152751.0,33.5143,33.5545,33.4419,33.4741,152751.0
2015-07-08 09:50:00,41.64,41.69,41.49,41.5,179367.0,33.4741,33.5143,33.3535,33.3616,179367.0
2015-07-08 10:00:00,41.49,41.57,41.39,41.56,195324.0,33.3535,33.4178,33.2731,33.4098,195324.0
2015-07-08 10:10:00,41.55,41.58,41.48,41.57,112363.0,33.4018,33.4259,33.3455,33.4178,112363.0
2015-07-08 10:20:00,41.56,41.58,41.47,41.5,100874.0,33.4098,33.4259,33.3374,33.3616,100874.0
2015-07-08 10:30:00,41.5,41.51,41.41,41.5,135617.0,33.3616,33.3696,33.2892,33.3616,135617.0
2015-07-08 10:40:00,41.5,41.55,41.48,41.53,123478.0,33.3616,33.4018,33.3455,33.3857,123478.0
2015-07-08 10:50:00,41.54,41.6,41.52,41.59,135867.0,33.3937,33.4419,33.3776,33.4339,135867.0
2015-07-08 11:00:00,41.6,41.6,41.45,41.47,96312.0,33.4419,33.4419,33.3214,33.3374,96312.0
2015-07-08 11:10:00,41.46,41.52,41.43,41.51,97008.0,33.3294,33.3776,33.3053,33.3696,97008.0
2015-07-08 11:20:00,41.52,41.52,41.41,41.44,175170.0,33.3776,33.3776,33.2892,33.3133,175170.0
2015-07-08 11:30:00,41.44,41.49,41.41,41.45,85609.0,33.3133,33.3535,33.2892,33.3214,85609.0
2015-07-08 11:40:00,41.45,41.49,41.4,41.46,104686.0,33.3214,33.3535,33.2812,33.3294,104686.0
2015-07-08 11:50:00,41.46,41.46,41.38,41.44,88810.0,33.3294,33.3294,33.2651,33.3133,88810.0
2015-07-08 12:00:00,41.44,41.5,41.43,41.44,42579.0,33.3133,33.3616,33.3053,33.3133,42579.0
2015-07-08 12:10:00,41.44,41.44,41.39,41.43,57539.0,33.3133,33.3133,33.2731,33.3053,57539.0
2015-07-08 12:20:00,41.43,41.52,41.43,41.48,45150.0,33.3053,33.3776,33.3053,33.3455,45150.0
2015-07-08 12:30:00,41.48,41.5,41.44,41.48,59547.0,33.3455,33.3616,33.3133,33.3455,59547.0
2015-07-08 12:40:00,41.48,41.51,41.46,41.49,52476.0,33.3455,33.3696,33.3294,33.3535,52476.0
2015-07-08 12:50:00,41.5,41.57,41.49,41.56,42116.0,33.3616,33.4178,33.3535,33.4098,42116.0
2015-07-08 13:00:00,41.56,41.56,41.5,41.53,38880.0,33.4098,33.4098,33.3616,33.3857,38880.0
2015-07-08 13:10:00,41.53,41.58,41.51,41.53,60190.0,33.3857,33.4259,33.3696,33.3857,60190.0
2015-07-08 13:20:00,41.52,41.55,41.48,41.55,36950.0,33.3776,33.4018,33.3455,33.4018,36950.0
2015-07-08 13:30:00,41.54,41.55,41.47,41.48,57771.0,33.3937,33.4018,33.3374,33.3455,57771.0
2015-07-08 13:40:00,41.48,41.55,41.48,41.54,63820.0,33.3455,33.4018,33.3455,33.3937,63820.0
2015-07-08 13:50:00,41.54,41.59,41.51,41.56,46968.0,33.3937,33.4339,33.3696,33.4098,46968.0
2015-07-08 14:00:00,41.56,41.57,41.45,41.48,128848.0,33.4098,33.4178,33.3214,33.3455,128848.0
2015-07-08 14:10:00,41.48,41.52,41.38,41.39,70224.0,33.3455,33.3776,33.2651,33.2731,70224.0
2015-07-08 14:20:00,41.39,41.43,41.38,41.43,160603.0,33.2731,33.3053,33.2651,33.3053,160603.0
2015-07-08 14:30:00,41.43,41.43,41.36,41.38,144956.0,33.3053,33.3053,33.249,33.2651,144956.0
2015-07-08 14:40:00,41.38,41.4,41.31,41.32,208191.0,33.2651,33.2812,33.2088,33.2169,208191.0
2015-07-08 14:50:00,41.32,41.45,41.31,41.39,215473.0,33.2169,33.3214,33.2088,33.2731,215473.0
2015-07-08 15:00:00,41.39,41.49,41.39,41.45,138797.0,33.2731,33.3535,33.2731,33.3214,138797.0
2015-07-08 15:10:00,41.45,41.53,41.45,41.47,350036.0,33.3214,33.3857,33.3214,33.3374,350036.0
2015-07-08 15:20:00,41.47,41.49,41.35,41.36,247213.0,33.3374,33.3535,33.241,33.249,247213.0
2015-07-08 15:30:00,41.35,41.45,41.35,41.42,302413.0,33.241,33.3214,33.241,33.2972,302413.0
2015-07-08 15:40:00,41.43,41.5,41.39,41.45,273670.0,33.3053,33.3616,33.2731,33.3214,273670.0
2015-07-08 15:50:00,41.45,41.46,41.38,41.41,461233.0,33.3214,33.3294,33.2651,33.2892,461233.0
2015-07-09 09:30:00,41.73,41.85,41.66,41.76,267002.0,33.5465,33.6429,33.4902,33.5706,267002.0
2015-07-09 09:40:00,41.77,41.82,41.66,41.69,242159.0,33.5786,33.6188,33.4902,33.5143,242159.0
2015-07-09 09:50:00,41.69,41.73,41.53,41.55,234281.0,33.5143,33.5465,33.3857,33.4018,234281.0
2015-07-09 10:00:00,41.54,41.58,41.42,41.43,139910.0,33.3937,33.4259,33.2972,33.3053,139910.0
2015-07-09 10:10:00,41.43,41.48,41.4,41.42,117930.0,33.3053,33.3455,33.2812,33.2972,117930.0
2015-07-09 10:20:00,41.42,41.46,41.37,41.4,117689.0,33.2972,33.3294,33.2571,33.2812,117689.0
2015-07-09 10:30:00,41.41,41.47,41.39,41.44,123979.0,33.2892,33.3374,33.2731,33.3133,123979.0
2015-07-09 10:40:00,41.44,41.53,41.41,41.51,110792.0,33.3133,33.3857,33.2892,33.3696,110792.0
2015-07-09 10:50:00,41.52,41.57,41.5,41.54,70932.0,33.3776,33.4178,33.3616,33.3937,70932.0
2015-07-09 11:00:00,41.55,41.56,41.46,41.54,113544.0,33.4018,33.4098,33.3294,33.3937,113544.0
2015-07-09 11:10:00,41.55,41.63,41.54,41.61,81561.0,33.4018,33.4661,33.3937,33.45,81561.0
2015-07-09 11:20:00,41.61,41.63,41.57,41.59,54071.0,33.45,33.4661,33.4178,33.4339,54071.0
2015-07-09 11:30:00,41.59,41.61,41.55,41.56,42385.0,33.4339,33.45,33.4018,33.4098,42385.0
2015-07-09 11:40:00,41.57,41.61,41.47,41.47,214355.0,33.4178,33.45,33.3374,33.3374,214355.0
2015-07-09 11:50:00,41.48,41.5,41.41,41.41,53361.0,33.3455,33.3616,33.2892,33.2892,53361.0
2015-07-09 12:00:00,41.41,41.44,41.35,41.39,88062.0,33.2892,33.3133,33.241,33.2731,88062.0
2015-07-09 12:10:00,41.38,41.45,41.37,41.43,50499.0,33.2651,33.3214,33.2571,33.3053,50499.0
2015-07-09 12:20:00,41.44,41.44,41.36,41.38,64978.0,33.3133,33.3133,33.249,33.2651,64978.0
2015-07-09 12:30:00,41.38,41.42,41.36,41.37,45368.0,33.2651,33.2972,33.249,33.2571,45368.0
2015-07-09 12:40:00,41.36,41.44,41.36,41.37,107322.0,33.249,33.3133,33.249,33.2571,107322.0
2015-07-09 12:50:00,41.37,41.43,41.36,41.41,67603.0,33.2571,33.3053,33.249,33.2892,67603.0
2015-07-09 13:00:00,41.4,41.43,41.35,41.39,88230.0,33.2812,33.3053,33.241,33.2731,88230.0
2015-07-09 13:10:00,41.39,41.4,41.34,41.34,52206.0,33.2731,33.2812,33.2329,33.2329,52206.0
2015-07-09 13:20:00,41.34,41.38,41.31,41.36,116695.0,33.2329,33.2651,33.2088,33.249,116695.0
2015-07-09 13:30:00,41.35,41.39,41.32,41.36,132738.0,33.241,33.2731,33.2169,33.249,132738.0
2015-07-09 13:40:00,41.36,41.37,41.32,41.33,74678.0,33.249,33.2571,33.2169,33.2249,74678.0
2015-07-09 13:50:00,41.33,41.36,41.3,41.35,330574.0,33.2249,33.249,33.2008,33.241,330574.0
2015-07-09 14:00:00,41.35,41.39,41.34,41.36,182214.0,33.241,33.2731,33.2329,33.249,182214.0
2015-07-09 14:10:00,41.36,41.39,41.33,41.33,274878.0,33.249,33.2731,33.2249,33.2249,274878.0
2015-07-09 14:20:00,41.34,41.36,41.31,41.35,69834.0,33.2329,33.249,33.2088,33.241,69834.0
2015-07-09 14:30:00,41.35,41.38,41.31,41.35,94902.0,33.241,33.2651,33.2088,33.241,94902.0
2015-07-09 14:40:00,41.35,41.38,41.3,41.31,123346.0,33.241,33.2651,33.2008,33.2088,123346.0
2015-07-09 14:50:00,41.31,41.4,41.3,41.39,79208.0,33.2088,33.2812,33.2008,33.2731,79208.0
2015-07-09 15:00:00,41.39,41.39,41.36,41.38,71314.0,33.2731,33.2731,33.249,33.2651,71314.0
2015-07-09 15:10:00,41.38,41.39,41.35,41.37,73571.0,33.2651,33.2731,33.241,33.2571,73571.0
2015-07-09 15:20:00,41.36,41.37,41.31,41.31,77432.0,33.249,33.2571,33.2088,33.2088,77432.0
2015-07-09 15:30:00,41.31,41.32,41.26,41.29,124689.0,33.2088,33.2169,33.1686,33.1927,124689.0
2015-07-09 15:40:00,41.29,41.36,41.27,41.35,104122.0,33.1927,33.249,33.1767,33.241,104122.0
2015-07-09 15:50:00,41.34,41.36,41.24,41.26,337616.0,33.2329,33.249,33.1525,33.1686,337616.0
2015-07-10 09:30:00,41.51,41.54,41.41,41.44,232097.0,33.3696,33.3937,33.2892,33.3133,232097.0
2015-07-10 09:40:00,41.44,41.49,41.39,41.49,106263.0,33.3133,33.3535,33.2731,33.3535,106263.0
2015-07-10 09:50:00,41.48,41.6,41.48,41.56,103175.0,33.3455,33.4419,33.3455,33.4098,103175.0
2015-07-10 10:00:00,41.56,41.61,41.52,41.53,64941.0,33.4098,33.45,33.3776,33.3857,64941.0
2015-07-10 10:10:00,41.52,41.52,41.44,41.47,66445.0,33.3776,33.3776,33.3133,33.3374,66445.0
2015-07-10 10:20:00,41.48,41.51,41.44,41.5,88411.0,33.3455,33.3696,33.3133,33.3616,88411.0
2015-07-10 10:30:00,41.51,41.53,41.44,41.45,54863.0,33.3696,33.3857,33.3133,33.3214,54863.0
2015-07-10 10:40:00,41.45,41.46,41.34,41.38,65756.0,33.3214,33.3294,33.2329,33.2651,65756.0
2015-07-10 10:50:00,41.39,41.46,41.38,41.44,61446.0,33.2731,33.3294,33.2651,33.3133,61446.0
2015-07-10 11:00:00,41.44,41.58,41.43,41.56,66478.0,33.3133,33.4259,33.3053,33.4098,66478.0
2015-07-10 11:10:00,41.56,41.63,41.55,41.63,38116.0,33.4098,33.4661,33.4018,33.4661,38116.0
2015-07-10 11:20:00,41.63,41.66,41.57,41.6,43446.0,33.4661,33.4902,33.4178,33.4419,43446.0
2015-07-10 11:30:00,41.6,41.62,41.57,41.61,34299.0,33.4419,33.458,33.4178,33.45,34299.0
2015-07-10 11:40:00,41.61,41.69,41.6,41.64,76685.0,33.45,33.5143,33.4419,33.4741,76685.0
2015-07-10 11:50:00,41.65,41.66,41.6,41.63,38764.0,33.4821,33.4902,33.4419,33.4661,38764.0
2015-07-10 12:00:00,41.63,41.67,41.62,41.67,34206.0,33.4661,33.4982,33.458,33.4982,34206.0
2015-07-10 12:10:00,41.66,41.67,41.64,41.65,28699.0,33.4902,33.4982,33.4741,33.4821,28699.0
2015-07-10 12:20:00,41.64,41.67,41.62,41.62,33353.0,33.4741,33.4982,33.458,33.458,33353.0
2015-07-10 12:30:00,41.62,41.63,41.57,41.59,39905.0,33.458,33.4661,33.4178,33.4339,39905.0
2015-07-10 12:40:00,41.59,41.62,41.54,41.59,34162.0,33.4339,33.458,33.3937,33.4339,34162.0
2015-07-10 12:50:00,41.59,41.61,41.55,41.59,31780.0,33.4339,33.45,33.4018,33.4339,31780.0
2015-07-10 13:00:00,41.58,41.6,41.52,41.53,65164.0,33.4259,33.4419,33.3776,33.3857,65164.0
2015-07-10 13:10:00,41.52,41.57,41.49,41.51,55536.0,33.3776,33.4178,33.3535,33.3696,55536.0
2015-07-10 13:20:00,41.5,41.54,41.49,41.5,43414.0,33.3616,33.3937,33.3535,33.3616,43414.0
2015-07-10 13:30:00,41.51,41.52,41.49,41.49,31136.0,33.3696,33.3776,33.3535,33.3535,31136.0
2015-07-10 13:40:00,41.49,41.5,41.47,41.47,75490.0,33.3535,33.3616,33.3374,33.3374,75490.0
2015-07-10 13:50:00,41.48,41.48,41.42,41.44,58276.0,33.3455,33.3455,33.2972,33.3133,58276.0
2015-07-10 14:00:00,41.45,41.51,41.44,41.5,65417.0,33.3214,33.3696,33.3133,33.3616,65417.0
2015-07-10 14:10:00,41.5,41.57,41.49,41.56,30424.0,33.3616,33.4178,33.3535,33.4098,30424.0
2015-07-10 14:20:00,41.56,41.57,41.52,41.52,38012.0,33.4098,33.4178,33.3776,33.3776,38012.0
2015-07-10 14:30:00,41.52,41.56,41.52,41.55,59221.0,33.3776,33.4098,33.3776,33.4018,59221.0
2015-07-10 14:40:00,41.54,41.57,41.53,41.54,73747.0,33.3937,33.4178,33.3857,33.3937,73747.0
2015-07-10 14:50:00,41.54,41.56,41.52,41.52,57422.0,33.3937,33.4098,33.3776,33.3776,57422.0
2015-07-10 15:00:00,41.52,41.55,41.5,41.51,68002.0,33.3776,33.4018,33.3616,33.3696,68002.0
2015-07-10 15:10:00,41.51,41.55,41.51,41.54,83558.0,33.3696,33.4018,33.3696,33.3937,83558.0
2015-07-10 15:20:00,41.54,41.56,41.51,41.53,102906.0,33.3937,33.4098,33.3696,33.3857,102906.0
2015-07-10 15:30:00,41.53,41.53,41.47,41.49,108579.0,33.3857,33.3857,33.3374,33.3535,108579.0
2015-07-10 15:40:00,41.48,41.51,41.48,41.48,122282.0,33.3455,33.3696,33.3455,33.3455,122282.0
2015-07-10 15:50:00,41.49,41.49,41.39,41.4,568125.0,33.3535,33.3535,33.2731,33.2812,568125.0
2015-07-13 09:30:00,41.69,41.73,41.55,41.63,224218.0,33.5143,33.5465,33.4018,33.4661,224218.0
2015-07-13 09:40:00,41.64,41.68,41.57,41.62,190594.0,33.4741,33.5063,33.4178,33.458,190594.0
2015-07-13 09:50:00,41.62,41.66,41.57,41.66,129402.0,33.458,33.4902,33.4178,33.4902,129402.0
2015-07-13 10:00:00,41.66,41.67,41.61,41.63,105581.0,33.4902,33.4982,33.45,33.4661,105581.0
2015-07-13 10:10:00,41.63,41.63,41.62,41.63,64432.0,33.4661,33.4661,33.458,33.4661,64432.0
2015-07-13 10:20:00,41.63,41.63,41.58,41.6,81787.0,33.4661,33.4661,33.4259,33.4419,81787.0
2015-07-13 10:30:00,41.6,41.61,41.59,41.61,122838.0,33.4419,33.45,33.4339,33.45,122838.0
2015-07-13 10:40:00,41.61,41.61,41.59,41.59,69921.0,33.45,33.45,33.4339,33.4339,69921.0
2015-07-13 10:50:00,41.6,41.6,41.59,41.59,29329.0,33.4419,33.4419,33.4339,33.4339,29329.0
2015-07-13 11:00:00,41.6,41.67,41.59,41.66,229363.0,33.4419,33.4982,33.4339,33.4902,229363.0
2015-07-13 11:10:00,41.66,41.66,41.63,41.64,107401.0,33.4902,33.4902,33.4661,33.4741,107401.0
2015-07-13 11:20:00,41.65,41.65,41.63,41.65,81825.0,33.4821,33.4821,33.4661,33.4821,81825.0
2015-07-13 11:30:00,41.65,41.69,41.64,41.68,133955.0,33.4821,33.5143,33.4741,33.5063,133955.0
2015-07-13 11:40:00,41.68,41.68,41.66,41.66,51866.0,33.5063,33.5063,33.4902,33.4902,51866.0
2015-07-13 11:50:00,41.66,41.68,41.64,41.65,72413.0,33.4902,33.5063,33.4741,33.4821,72413.0
2015-07-13 12:00:00,41.65,41.66,41.6,41.61,47985.0,33.4821,33.4902,33.4419,33.45,47985.0
2015-07-13 12:10:00,41.62,41.63,41.6,41.6,40794.0,33.458,33.4661,33.4419,33.4419,40794.0
2015-07-13 12:20:00,41.6,41.62,41.58,41.6,34662.0,33.4419,33.458,33.4259,33.4419,34662.0
2015-07-13 12:30:00,41.61,41.63,41.57,41.58,68344.0,33.45,33.4661,33.4178,33.4259,68344.0
2015-07-13 12:40:00,41.57,41.6,41.57,41.58,30677.0,33.4178,33.4419,33.4178,33.4259,30677.0
2015-07-13 12:50:00,41.59,41.6,41.56,41.58,25751.0,33.4339,33.4419,33.4098,33.4259,25751.0
2015-07-13 13:00:00,41.57,41.6,41.57,41.58,62134.0,33.4178,33.4419,33.4178,33.4259,62134.0
2015-07-13 13:10:00,41.57,41.6,41.57,41.59,63704.0,33.4178,33.4419,33.4178,33.4339,63704.0
2015-07-13 13:20:00,41.59,41.61,41.57,41.61,41320.0,33.4339,33.45,33.4178,33.45,41320.0
2015-07-13 13:30:00,41.6,41.62,41.58,41.59,48161.0,33.4419,33.458,33.4259,33.4339,48161.0
2015-07-13 13:40:00,41.59,41.59,41.57,41.57,45679.0,33.4339,33.4339,33.4178,33.4178,45679.0
2015-07-13 13:50:00,41.58,41.58,41.55,41.56,70051.0,33.4259,33.4259,33.4018,33.4098,70051.0
2015-07-13 14:00:00,41.56,41.57,41.55,41.57,138334.0,33.4098,33.4178,33.4018,33.4178,138334.0
2015-07-13 14:10:00,41.56,41.63,41.56,41.63,147775.0,33.4098,33.4661,33.4098,33.4661,147775.0
2015-07-13 14:20:00,41.63,41.65,41.62,41.64,70705.0,33.4661,33.4821,33.458,33.4741,70705.0
2015-07-13 14:30:00,41.64,41.64,41.6,41.61,48423.0,33.4741,33.4741,33.4419,33.45,48423.0
2015-07-13 14:40:00,41.61,41.62,41.59,41.61,77084.0,33.45,33.458,33.4339,33.45,77084.0
2015-07-13 14:50:00,41.61,41.66,41.6,41.64,184308.0,33.45,33.4902,33.4419,33.4741,184308.0
2015-07-13 15:00:00,41.65,41.65,41.62,41.64,193368.0,33.4821,33.4821,33.458,33.4741,193368.0
2015-07-13 15:10:00,41.64,41.64,41.61,41.61,79665.0,33.4741,33.4741,33.45,33.45,79665.0
2015-07-13 15:20:00,41.61,41.63,41.59,41.6,194929.0,33.45,33.4661,33.4339,33.4419,194929.0
2015-07-13 15:30:00,41.61,41.62,41.59,41.6,207247.0,33.45,33.458,33.4339,33.4419,207247.0
2015-07-13 15:40:00,41.6,41.61,41.6,41.61,180824.0,33.4419,33.45,33.4419,33.45,180824.0
2015-07-13 15:50:00,41.6,41.64,41.57,41.58,530552.0,33.4419,33.4741,33.4178,33.4259,530552.0
2015-07-14 09:30:00,41.69,41.7,41.48,41.62,217040.0,33.5143,33.5223,33.3455,33.458,217040.0
2015-07-14 09:40:00,41.61,41.73,41.58,41.69,104053.0,33.45,33.5465,33.4259,33.5143,104053.0
2015-07-14 09:50:00,41.69,41.73,41.68,41.73,57449.0,33.5143,33.5465,33.5063,33.5465,57449.0
2015-07-14 10:00:00,41.73,41.73,41.54,41.55,226057.0,33.5465,33.5465,33.3937,33.4018,226057.0
2015-07-14 10:10:00,41.54,41.62,41.54,41.62,62093.0,33.3937,33.458,33.3937,33.458,62093.0
2015-07-14 10:20:00,41.62,41.69,41.61,41.68,119803.0,33.458,33.5143,33.45,33.5063,119803.0
2015-07-14 10:30:00,41.68,41.69,41.6,41.65,125497.0,33.5063,33.5143,33.4419,33.4821,125497.0
2015-07-14 10:40:00,41.65,41.68,41.61,41.65,160529.0,33.4821,33.5063,33.45,33.4821,160529.0
2015-07-14 10:50:00,41.65,41.66,41.62,41.64,99568.0,33.4821,33.4902,33.458,33.4741,99568.0
2015-07-14 11:00:00,41.65,41.66,41.63,41.64,90549.0,33.4821,33.4902,33.4661,33.4741,90549.0
2015-07-14 11:10:00,41.64,41.64,41.62,41.62,60935.0,33.4741,33.4741,33.458,33.458,60935.0
2015-07-14 11:20:00,41.63,41.63,41.59,41.6,160237.0,33.4661,33.4661,33.4339,33.4419,160237.0
2015-07-14 11:30:00,41.61,41.63,41.6,41.63,75513.0,33.45,33.4661,33.4419,33.4661,75513.0
2015-07-14 11:40:00,41.63,41.66,41.62,41.63,30387.0,33.4661,33.4902,33.458,33.4661,30387.0
2015-07-14 11:50:00,41.62,41.66,41.62,41.66,26645.0,33.458,33.4902,33.458,33.4902,26645.0
2015-07-14 12:00:00,41.66,41.66,41.64,41.66,32193.0,33.4902,33.4902,33.4741,33.4902,32193.0
2015-07-14 12:10:00,41.66,41.67,41.65,41.66,71765.0,33.4902,33.4982,33.4821,33.4902,71765.0
2015-07-14 12:20:00,41.66,41.7,41.66,41.69,76726.0,33.4902,33.5223,33.4902,33.5143,76726.0
2015-07-14 12:30:00,41.7,41.7,41.68,41.69,45245.0,33.5223,33.5223,33.5063,33.5143,45245.0
2015-07-14 12:40:00,41.69,41.69,41.63,41.64,45660.0,33.5143,33.5143,33.4661,33.4741,45660.0
2015-07-14 12:50:00,41.64,41.66,41.62,41.63,34394.0,33.4741,33.4902,33.458,33.4661,34394.0
2015-07-14 13:00:00,41.63,41.64,41.61,41.64,43495.0,33.4661,33.4741,33.45,33.4741,43495.0
2015-07-14 13:10:00,41.64,41.68,41.63,41.67,78879.0,33.4741,33.5063,33.4661,33.4982,78879.0
2015-07-14 13:20:00,41.67,41.67,41.63,41.65,26412.0,33.4982,33.4982,33.4661,33.4821,26412.0
2015-07-14 13:30:00,41.65,41.66,41.64,41.65,24987.0,33.4821,33.4902,33.4741,33.4821,24987.0
2015-07-14 13:40:00,41.65,41.65,41.63,41.65,140780.0,33.4821,33.4821,33.4661,33.4821,140780.0
2015-07-14 13:50:00,41.65,41.65,41.58,41.59,77182.0,33.4821,33.4821,33.4259,33.4339,77182.0
2015-07-14 14:00:00,41.59,41.61,41.57,41.58,111710.0,33.4339,33.45,33.4178,33.4259,111710.0
2015-07-14 14:10:00,41.59,41.63,41.58,41.6,950110.0,33.4339,33.4661,33.4259,33.4419,950110.0
2015-07-14 14:20:00,41.61,41.67,41.6,41.67,613179.0,33.45,33.4982,33.4419,33.4982,613179.0
2015-07-14 14:30:00,41.66,41.8,41.66,41.73,430993.0,33.4902,33.6027,33.4902,33.5465,430993.0
2015-07-14 14:40:00,41.74,41.75,41.73,41.74,71851.0,33.5545,33.5625,33.5465,33.5545,71851.0
2015-07-14 14:50:00,41.74,41.84,41.73,41.81,231565.0,33.5545,33.6349,33.5465,33.6108,231565.0
2015-07-14 15:00:00,41.8,41.96,41.79,41.94,341957.0,33.6027,33.7313,33.5947,33.7153,341957.0
2015-07-14 15:10:00,41.94,41.99,41.89,41.9,276569.0,33.7153,33.7555,33.6751,33.6831,276569.0
2015-07-14 15:20:00,41.9,41.99,41.89,41.94,309696.0,33.6831,33.7555,33.6751,33.7153,309696.0
2015-07-14 15:30:00,41.94,41.96,41.92,41.94,188560.0,33.7153,33.7313,33.6992,33.7153,188560.0
2015-07-14 15:40:00,41.94,41.96,41.93,41.95,269006.0,33.7153,33.7313,33.7072,33.7233,269006.0
2015-07-14 15:50:00,41.94,41.95,41.87,41.88,584080.0,33.7153,33.7233,33.659,33.667,584080.0
2015-07-15 09:30:00,41.85,41.9,41.51,41.67,335048.0,33.6429,33.6831,33.3696,33.4982,335048.0
2015-07-15 09:40:00,41.67,41.67,41.46,41.48,260843.0,33.4982,33.4982,33.3294,33.3455,260843.0
2015-07-15 09:50:00,41.49,41.51,41.42,41.45,281124.0,33.3535,33.3696,33.2972,33.3214,281124.0
2015-07-15 10:00:00,41.45,41.52,41.42,41.47,350512.0,33.3214,33.3776,33.2972,33.3374,350512.0
2015-07-15 10:10:00,41.46,41.47,41.38,41.46,578501.0,33.3294,33.3374,33.2651,33.3294,578501.0
2015-07-15 10:20:00,41.45,41.46,41.33,41.33,113501.0,33.3214,33.3294,33.2249,33.2249,113501.0
2015-07-15 10:30:00,41.33,41.46,41.32,41.44,102820.0,33.2249,33.3294,33.2169,33.3133,102820.0
2015-07-15 10:40:00,41.45,41.46,41.4,41.42,144614.0,33.3214,33.3294,33.2812,33.2972,144614.0
2015-07-15 10:50:00,41.42,41.46,41.39,41.46,89188.0,33.2972,33.3294,33.2731,33.3294,89188.0
2015-07-15 11:00:00,41.46,41.48,41.43,41.47,258084.0,33.3294,33.3455,33.3053,33.3374,258084.0
2015-07-15 11:10:00,41.46,41.51,41.45,41.51,136497.0,33.3294,33.3696,33.3214,33.3696,136497.0
2015-07-15 11:20:00,41.51,41.51,41.31,41.37,191040.0,33.3696,33.3696,33.2088,33.2571,191040.0
2015-07-15 11:30:00,41.37,41.47,41.37,41.46,75657.0,33.2571,33.3374,33.2571,33.3294,75657.0
2015-07-15 11:40:00,41.46,41.52,41.45,41.51,101165.0,33.3294,33.3776,33.3214,33.3696,101165.0
2015-07-15 11:50:00,41.51,41.53,41.48,41.48,309368.0,33.3696,33.3857,33.3455,33.3455,309368.0
2015-07-15 12:00:00,41.49,41.49,41.39,41.42,90461.0,33.3535,33.3535,33.2731,33.2972,90461.0
2015-07-15 12:10:00,41.42,41.43,41.38,41.38,134685.0,33.2972,33.3053,33.2651,33.2651,134685.0
2015-07-15 12:20:00,41.37,41.39,41.31,41.33,83659.0,33.2571,33.2731,33.2088,33.2249,83659.0
2015-07-15 12:30:00,41.33,41.36,41.32,41.34,81162.0,33.2249,33.249,33.2169,33.2329,81162.0
2015-07-15 12:40:00,41.34,41.35,41.29,41.3,185455.0,33.2329,33.241,33.1927,33.2008,185455.0
2015-07-15 12:50:00,41.31,41.31,41.26,41.29,178922.0,33.2088,33.2088,33.1686,33.1927,178922.0
2015-07-15 13:00:00,41.29,41.31,41.26,41.28,101561.0,33.1927,33.2088,33.1686,33.1847,101561.0
2015-07-15 13:10:00,41.28,41.33,41.27,41.32,67213.0,33.1847,33.2249,33.1767,33.2169,67213.0
2015-07-15 13:20:00,41.32,41.32,41.3,41.31,49758.0,33.2169,33.2169,33.2008,33.2088,49758.0
2015-07-15 13:30:00,41.31,41.31,41.22,41.25,269916.0,33.2088,33.2088,33.1365,33.1606,269916.0
2015-07-15 13:40:00,41.24,41.26,41.23,41.25,79544.0,33.1525,33.1686,33.1445,33.1606,79544.0
2015-07-15 13:50:00,41.26,41.27,41.25,41.25,157861.0,33.1686,33.1767,33.1606,33.1606,157861.0
2015-07-15 14:00:00,41.26,41.32,41.25,41.32,150452.0,33.1686,33.2169,33.1606,33.2169,150452.0
2015-07-15 14:10:00,41.32,41.35,41.29,41.32,152724.0,33.2169,33.241,33.1927,33.2169,152724.0
2015-07-15 14:20:00,41.32,41.34,41.3,41.33,210322.0,33.2169,33.2329,33.2008,33.2249,210322.0
2015-07-15 14:30:00,41.34,41.38,41.33,41.34,107828.0,33.2329,33.2651,33.2249,33.2329,107828.0
2015-07-15 14:40:00,41.33,41.34,41.27,41.29,268009.0,33.2249,33.2329,33.1767,33.1927,268009.0
2015-07-15 14:50:00,41.29,41.3,41.18,41.28,447485.0,33.1927,33.2008,33.1043,33.1847,447485.0
2015-07-15 15:00:00,41.28,41.34,41.27,41.32,142673.0,33.1847,33.2329,33.1767,33.2169,142673.0
2015-07-15 15:10:00,41.31,41.32,41.25,41.32,205286.0,33.2088,33.2169,33.1606,33.2169,205286.0
2015-07-15 15:20:00,41.32,41.34,41.29,41.34,151342.0,33.2169,33.2329,33.1927,33.2329,151342.0
2015-07-15 15:30:00,41.33,41.4,41.28,41.37,274908.0,33.2249,33.2812,33.1847,33.2571,274908.0
2015-07-15 15:40:00,41.36,41.37,41.3,41.3,574330.0,33.249,33.2571,33.2008,33.2008,574330.0
2015-07-15 15:50:00,41.29,41.35,41.27,41.35,1086776.0,33.1927,33.241,33.1767,33.241,1086776.0
2015-07-16 09:30:00,41.59,41.61,41.47,41.56,303578.0,33.4339,33.45,33.3374,33.4098,303578.0
2015-07-16 09:40:00,41.57,41.76,41.57,41.73,204545.0,33.4178,33.5706,33.4178,33.5465,204545.0
2015-07-16 09:50:00,41.74,41.79,41.69,41.79,243264.0,33.5545,33.5947,33.5143,33.5947,243264.0
2015-07-16 10:00:00,41.79,41.9,41.74,41.87,165755.0,33.5947,33.6831,33.5545,33.659,165755.0
2015-07-16 10:10:00,41.87,41.9,41.8,41.85,108869.0,33.659,33.6831,33.6027,33.6429,108869.0
2015-07-16 10:20:00,41.84,41.85,41.75,41.75,132990.0,33.6349,33.6429,33.5625,33.5625,132990.0
2015-07-16 10:30:00,41.75,41.8,41.65,41.66,125250.0,33.5625,33.6027,33.4821,33.4902,125250.0
2015-07-16 10:40:00,41.67,41.8,41.62,41.8,109495.0,33.4982,33.6027,33.458,33.6027,109495.0
2015-07-16 10:50:00,41.8,41.85,41.8,41.85,123403.0,33.6027,33.6429,33.6027,33.6429,123403.0
2015-07-16 11:00:00,41.85,41.9,41.82,41.82,176922.0,33.6429,33.6831,33.6188,33.6188,176922.0
2015-07-16 11:10:00,41.82,41.84,41.76,41.84,75809.0,33.6188,33.6349,33.5706,33.6349,75809.0
2015-07-16 11:20:00,41.84,41.88,41.8,41.8,93045.0,33.6349,33.667,33.6027,33.6027,93045.0
2015-07-16 11:30:00,41.8,41.85,41.78,41.85,59064.0,33.6027,33.6429,33.5866,33.6429,59064.0
2015-07-16 11:40:00,41.86,41.91,41.85,41.88,49945.0,33.651,33.6912,33.6429,33.667,49945.0
2015-07-16 11:50:00,41.88,41.89,41.84,41.85,67098.0,33.667,33.6751,33.6349,33.6429,67098.0
2015-07-16 12:00:00,41.85,41.85,41.79,41.8,66631.0,33.6429,33.6429,33.5947,33.6027,66631.0
2015-07-16 12:10:00,41.8,41.87,41.8,41.85,36481.0,33.6027,33.659,33.6027,33.6429,36481.0
2015-07-16 12:20:00,41.86,41.91,41.85,41.86,90584.0,33.651,33.6912,33.6429,33.651,90584.0
2015-07-16 12:30:00,41.85,41.88,41.84,41.86,65242.0,33.6429,33.667,33.6349,33.651,65242.0
2015-07-16 12:40:00,41.86,41.89,41.86,41.89,22797.0,33.651,33.6751,33.651,33.6751,22797.0
2015-07-16 12:50:00,41.89,41.9,41.81,41.81,52168.0,33.6751,33.6831,33.6108,33.6108,52168.0
2015-07-16 13:00:00,41.81,41.82,41.77,41.77,51603.0,33.6108,33.6188,33.5786,33.5786,51603.0
2015-07-16 13:10:00,41.77,41.82,41.77,41.79,71003.0,33.5786,33.6188,33.5786,33.5947,71003.0
2015-07-16 13:20:00,41.79,41.86,41.79,41.84,58114.0,33.5947,33.651,33.5947,33.6349,58114.0
2015-07-16 13:30:00,41.84,41.85,41.8,41.8,37489.0,33.6349,33.6429,33.6027,33.6027,37489.0
2015-07-16 13:40:00,41.8,41.84,41.78,41.84,77609.0,33.6027,33.6349,33.5866,33.6349,77609.0
2015-07-16 13:50:00,41.83,41.87,41.78,41.82,116172.0,33.6268,33.659,33.5866,33.6188,116172.0
2015-07-16 14:00:00,41.83,41.88,41.82,41.86,48905.0,33.6268,33.667,33.6188,33.651,48905.0
2015-07-16 14:10:00,41.86,41.88,41.84,41.85,53432.0,33.651,33.667,33.6349,33.6429,53432.0
2015-07-16 14:20:00,41.85,41.88,41.82,41.87,71997.0,33.6429,33.667,33.6188,33.659,71997.0
2015-07-16 14:30:00,41.87,41.92,41.86,41.88,70338.0,33.659,33.6992,33.651,33.667,70338.0
2015-07-16 14:40:00,41.89,41.94,41.88,41.9,69298.0,33.6751,33.7153,33.667,33.6831,69298.0
2015-07-16 14:50:00,41.91,41.93,41.85,41.86,58707.0,33.6912,33.7072,33.6429,33.651,58707.0
2015-07-16 15:00:00,41.86,41.91,41.86,41.87,110943.0,33.651,33.6912,33.651,33.659,110943.0
2015-07-16 15:10:00,41.87,41.95,41.86,41.91,123382.0,33.659,33.7233,33.651,33.6912,123382.0
2015-07-16 15:20:00,41.91,41.97,41.9,41.94,301532.0,33.6912,33.7394,33.6831,33.7153,301532.0
2015-07-16 15:30:00,41.94,41.99,41.92,41.98,149316.0,33.7153,33.7555,33.6992,33.7474,149316.0
2015-07-16 15:40:00,41.98,41.99,41.95,41.99,160051.0,33.7474,33.7555,33.7233,33.7555,160051.0
2015-07-16 15:50:00,41.98,42.0,41.95,41.97,483421.0,33.7474,33.7635,33.7233,33.7394,483421.0
2015-07-17 09:30:00,41.93,41.96,41.42,41.59,554109.0,33.7072,33.7313,33.2972,33.4339,554109.0
2015-07-17 09:40:00,41.57,41.71,41.56,41.66,138504.0,33.4178,33.5304,33.4098,33.4902,138504.0
2015-07-17 09:50:00,41.68,41.69,41.61,41.62,100640.0,33.5063,33.5143,33.45,33.458,100640.0
2015-07-17 10:00:00,41.63,41.68,41.62,41.64,120276.0,33.4661,33.5063,33.458,33.4741,120276.0
2015-07-17 10:10:00,41.64,41.7,41.63,41.67,97120.0,33.4741,33.5223,33.4661,33.4982,97120.0
2015-07-17 10:20:00,41.67,41.74,41.66,41.73,87164.0,33.4982,33.5545,33.4902,33.5465,87164.0
2015-07-17 10:30:00,41.73,41.75,41.71,41.75,108926.0,33.5465,33.5625,33.5304,33.5625,108926.0
2015-07-17 10:40:00,41.75,41.77,41.72,41.73,192260.0,33.5625,33.5786,33.5384,33.5465,192260.0
2015-07-17 10:50:00,41.73,41.74,41.7,41.72,166685.0,33.5465,33.5545,33.5223,33.5384,166685.0
2015-07-17 11:00:00,41.72,41.74,41.71,41.73,122514.0,33.5384,33.5545,33.5304,33.5465,122514.0
2015-07-17 11:10:00,41.73,41.8,41.72,41.79,296412.0,33.5465,33.6027,33.5384,33.5947,296412.0
2015-07-17 11:20:00,41.79,41.81,41.75,41.8,56548.0,33.5947,33.6108,33.5625,33.6027,56548.0
2015-07-17 11:30:00,41.81,41.84,41.8,41.83,68891.0,33.6108,33.6349,33.6027,33.6268,68891.0
2015-07-17 11:40:00,41.84,41.85,41.8,41.8,63984.0,33.6349,33.6429,33.6027,33.6027,63984.0
2015-07-17 11:50:00,41.8,41.85,41.8,41.81,46378.0,33.6027,33.6429,33.6027,33.6108,46378.0
2015-07-17 12:00:00,41.81,41.83,41.79,41.81,55397.0,33.6108,33.6268,33.5947,33.6108,55397.0
2015-07-17 12:10:00,41.82,41.86,41.8,41.85,38107.0,33.6188,33.651,33.6027,33.6429,38107.0
2015-07-17 12:20:00,41.84,41.86,41.82,41.85,59292.0,33.6349,33.651,33.6188,33.6429,59292.0
2015-07-17 12:30:00,41.85,41.88,41.84,41.87,33487.0,33.6429,33.667,33.6349,33.659,33487.0
2015-07-17 12:40:00,41.87,41.93,41.85,41.91,73517.0,33.659,33.7072,33.6429,33.6912,73517.0
2015-07-17 12:50:00,41.9,41.91,41.87,41.88,19215.0,33.6831,33.6912,33.659,33.667,19215.0
2015-07-17 13:00:00,41.88,41.89,41.86,41.87,10454.0,33.667,33.6751,33.651,33.659,10454.0
2015-07-17 13:10:00,41.87,41.88,41.85,41.85,21384.0,33.659,33.667,33.6429,33.6429,21384.0
2015-07-17 13:20:00,41.85,41.86,41.83,41.86,36835.0,33.6429,33.651,33.6268,33.651,36835.0
2015-07-17 13:30:00,41.86,41.87,41.82,41.87,38487.0,33.651,33.659,33.6188,33.659,38487.0
2015-07-17 13:40:00,41.87,41.88,41.84,41.86,57307.0,33.659,33.667,33.6349,33.651,57307.0
2015-07-17 13:50:00,41.86,41.87,41.84,41.87,30749.0,33.651,33.659,33.6349,33.659,30749.0
2015-07-17 14:00:00,41.87,41.89,41.86,41.88,30370.0,33.659,33.6751,33.651,33.667,30370.0
2015-07-17 14:10:00,41.88,41.88,41.85,41.85,13963.0,33.667,33.667,33.6429,33.6429,13963.0
2015-07-17 14:20:00,41.85,41.91,41.85,41.89,30146.0,33.6429,33.6912,33.6429,33.6751,30146.0
2015-07-17 14:30:00,41.88,41.9,41.88,41.88,24780.0,33.667,33.6831,33.667,33.667,24780.0
2015-07-17 14:40:00,41.89,41.91,41.88,41.91,28515.0,33.6751,33.6912,33.667,33.6912,28515.0
2015-07-17 14:50:00,41.92,41.92,41.89,41.9,66226.0,33.6992,33.6992,33.6751,33.6831,66226.0
2015-07-17 15:00:00,41.9,41.91,41.87,41.88,95065.0,33.6831,33.6912,33.659,33.667,95065.0
2015-07-17 15:10:00,41.88,41.89,41.86,41.87,47965.0,33.667,33.6751,33.651,33.659,47965.0
2015-07-17 15:20:00,41.87,41.94,41.87,41.94,47817.0,33.659,33.7153,33.659,33.7153,47817.0
2015-07-17 15:30:00,41.93,41.94,41.89,41.91,103673.0,33.7072,33.7153,33.6751,33.6912,103673.0
2015-07-17 15:40:00,41.91,41.94,41.89,41.9,157516.0,33.6912,33.7153,33.6751,33.6831,157516.0
2015-07-17 15:50:00,41.9,41.91,41.86,41.88,473653.0,33.6831,33.6912,33.651,33.667,473653.0
2015-07-20 09:30:00,41.65,41.82,41.59,41.75,153137.0,33.4821,33.6188,33.4339,33.5625,153137.0
2015-07-20 09:40:00,41.75,41.76,41.68,41.72,400756.0,33.5625,33.5706,33.5063,33.5384,400756.0
2015-07-20 09:50:00,41.72,41.74,41.69,41.69,210500.0,33.5384,33.5545,33.5143,33.5143,210500.0
2015-07-20 10:00:00,41.68,41.75,41.67,41.75,104307.0,33.5063,33.5625,33.4982,33.5625,104307.0
2015-07-20 10:10:00,41.74,41.74,41.7,41.72,116711.0,33.5545,33.5545,33.5223,33.5384,116711.0
2015-07-20 10:20:00,41.71,41.79,41.71,41.77,62907.0,33.5304,33.5947,33.5304,33.5786,62907.0
2015-07-20 10:30:00,41.77,41.78,41.74,41.75,70518.0,33.5786,33.5866,33.5545,33.5625,70518.0
2015-07-20 10:40:00,41.75,41.79,41.75,41.77,104387.0,33.5625,33.5947,33.5625,33.5786,104387.0
2015-07-20 10:50:00,41.78,41.84,41.77,41.82,42987.0,33.5866,33.6349,33.5786,33.6188,42987.0
2015-07-20 11:00:00,41.83,41.83,41.77,41.79,28439.0,33.6268,33.6268,33.5786,33.5947,28439.0
2015-07-20 11:10:00,41.8,41.81,41.75,41.76,56669.0,33.6027,33.6108,33.5625,33.5706,56669.0
2015-07-20 11:20:00,41.76,41.79,41.75,41.78,46105.0,33.5706,33.5947,33.5625,33.5866,46105.0
2015-07-20 11:30:00,41.78,41.87,41.76,41.84,44353.0,33.5866,33.659,33.5706,33.6349,44353.0
2015-07-20 11:40:00,41.84,41.86,41.8,41.82,113179.0,33.6349,33.651,33.6027,33.6188,113179.0
2015-07-20 11:50:00,41.82,41.85,41.8,41.85,107569.0,33.6188,33.6429,33.6027,33.6429,107569.0
2015-07-20 12:00:00,41.84,41.86,41.84,41.85,17305.0,33.6349,33.651,33.6349,33.6429,17305.0
2015-07-20 12:10:00,41.85,41.85,41.84,41.84,9144.0,33.6429,33.6429,33.6349,33.6349,9144.0
2015-07-20 12:20:00,41.84,41.85,41.79,41.8,27101.0,33.6349,33.6429,33.5947,33.6027,27101.0
2015-07-20 12:30:00,41.81,41.81,41.79,41.79,11392.0,33.6108,33.6108,33.5947,33.5947,11392.0
2015-07-20 12:40:00,41.79,41.83,41.79,41.83,60185.0,33.5947,33.6268,33.5947,33.6268,60185.0
2015-07-20 12:50:00,41.82,41.83,41.77,41.8,44184.0,33.6188,33.6268,33.5786,33.6027,44184.0
2015-07-20 13:00:00,41.8,41.81,41.79,41.8,49199.0,33.6027,33.6108,33.5947,33.6027,49199.0
2015-07-20 13:10:00,41.8,41.8,41.79,41.79,6348.0,33.6027,33.6027,33.5947,33.5947,6348.0
2015-07-20 13:20:00,41.8,41.8,41.78,41.79,196936.0,33.6027,33.6027,33.5866,33.5947,196936.0
2015-07-20 13:30:00,41.8,41.84,41.77,41.83,34896.0,33.6027,33.6349,33.5786,33.6268,34896.0
2015-07-20 13:40:00,41.82,41.83,41.74,41.74,24248.0,33.6188,33.6268,33.5545,33.5545,24248.0
2015-07-20 13:50:00,41.74,41.77,41.71,41.73,26161.0,33.5545,33.5786,33.5304,33.5465,26161.0
2015-07-20 14:00:00,41.73,41.76,41.72,41.73,30839.0,33.5465,33.5706,33.5384,33.5465,30839.0
2015-07-20 14:10:00,41.72,41.73,41.69,41.7,19309.0,33.5384,33.5465,33.5143,33.5223,19309.0
2015-07-20 14:20:00,41.7,41.79,41.69,41.79,60176.0,33.5223,33.5947,33.5143,33.5947,60176.0
2015-07-20 14:30:00,41.79,41.8,41.77,41.79,44514.0,33.5947,33.6027,33.5786,33.5947,44514.0
2015-07-20 14:40:00,41.79,41.82,41.77,41.79,43120.0,33.5947,33.6188,33.5786,33.5947,43120.0
2015-07-20 14:50:00,41.78,41.79,41.74,41.76,44880.0,33.5866,33.5947,33.5545,33.5706,44880.0
2015-07-20 15:00:00,41.76,41.8,41.73,41.79,73438.0,33.5706,33.6027,33.5465,33.5947,73438.0
2015-07-20 15:10:00,41.8,41.81,41.76,41.77,72327.0,33.6027,33.6108,33.5706,33.5786,72327.0
2015-07-20 15:20:00,41.76,41.77,41.72,41.73,63881.0,33.5706,33.5786,33.5384,33.5465,63881.0
2015-07-20 15:30:00,41.74,41.8,41.73,41.77,119824.0,33.5545,33.6027,33.5465,33.5786,119824.0
2015-07-20 15:40:00,41.77,41.82,41.76,41.82,180976.0,33.5786,33.6188,33.5706,33.6188,180976.0
2015-07-20 15:50:00,41.81,41.83,41.78,41.79,534488.0,33.6108,33.6268,33.5866,33.5947,534488.0
2015-07-21 09:30:00,41.85,42.18,41.79,42.15,246616.0,33.6429,33.9082,33.5947,33.8841,246616.0
2015-07-21 09:40:00,42.15,42.19,42.02,42.05,106659.0,33.8841,33.9162,33.7796,33.8037,106659.0
2015-07-21 09:50:00,42.06,42.23,42.05,42.22,183556.0,33.8117,33.9484,33.8037,33.9404,183556.0
2015-07-21 10:00:00,42.23,42.24,42.16,42.18,125341.0,33.9484,33.9564,33.8921,33.9082,125341.0
2015-07-21 10:10:00,42.18,42.23,42.18,42.19,223652.0,33.9082,33.9484,33.9082,33.9162,223652.0
2015-07-21 10:20:00,42.19,42.19,42.13,42.15,116509.0,33.9162,33.9162,33.868,33.8841,116509.0
2015-07-21 10:30:00,42.15,42.15,42.09,42.11,129718.0,33.8841,33.8841,33.8359,33.8519,129718.0
2015-07-21 10:40:00,42.11,42.11,42.04,42.09,130412.0,33.8519,33.8519,33.7957,33.8359,130412.0
2015-07-21 10:50:00,42.09,42.13,42.06,42.09,132227.0,33.8359,33.868,33.8117,33.8359,132227.0
2015-07-21 11:00:00,42.08,42.1,42.02,42.05,119952.0,33.8278,33.8439,33.7796,33.8037,119952.0
2015-07-21 11:10:00,42.05,42.06,41.98,41.98,104849.0,33.8037,33.8117,33.7474,33.7474,104849.0
2015-07-21 11:20:00,41.99,42.04,41.98,42.03,80724.0,33.7555,33.7957,33.7474,33.7876,80724.0
2015-07-21 11:30:00,42.03,42.04,42.0,42.03,59107.0,33.7876,33.7957,33.7635,33.7876,59107.0
2015-07-21 11:40:00,42.03,42.07,42.01,42.07,75792.0,33.7876,33.8198,33.7715,33.8198,75792.0
2015-07-21 11:50:00,42.07,42.08,42.02,42.02,55290.0,33.8198,33.8278,33.7796,33.7796,55290.0
2015-07-21 12:00:00,42.02,42.03,42.01,42.02,42504.0,33.7796,33.7876,33.7715,33.7796,42504.0
2015-07-21 12:10:00,42.02,42.04,42.0,42.02,117685.0,33.7796,33.7957,33.7635,33.7796,117685.0
2015-07-21 12:20:00,42.01,42.06,42.01,42.05,75802.0,33.7715,33.8117,33.7715,33.8037,75802.0
2015-07-21 12:30:00,42.06,42.08,42.04,42.05,53458.0,33.8117,33.8278,33.7957,33.8037,53458.0
2015-07-21 12:40:00,42.05,42.06,42.04,42.05,53195.0,33.8037,33.8117,33.7957,33.8037,53195.0
2015-07-21 12:50:00,42.06,42.07,42.04,42.07,162154.0,33.8117,33.8198,33.7957,33.8198,162154.0
2015-07-21 13:00:00,42.08,42.09,42.05,42.08,155559.0,33.8278,33.8359,33.8037,33.8278,155559.0
2015-07-21 13:10:00,42.08,42.1,42.06,42.1,60497.0,33.8278,33.8439,33.8117,33.8439,60497.0
2015-07-21 13:20:00,42.09,42.11,42.01,42.01,301341.0,33.8359,33.8519,33.7715,33.7715,301341.0
2015-07-21 13:30:00,42.01,42.01,41.96,41.99,71294.0,33.7715,33.7715,33.7313,33.7555,71294.0
2015-07-21 13:40:00,41.99,42.06,41.99,42.05,145399.0,33.7555,33.8117,33.7555,33.8037,145399.0
2015-07-21 13:50:00,42.04,42.05,42.02,42.04,132510.0,33.7957,33.8037,33.7796,33.7957,132510.0
2015-07-21 14:00:00,42.04,42.05,42.02,42.05,144102.0,33.7957,33.8037,33.7796,33.8037,144102.0
2015-07-21 14:10:00,42.05,42.09,42.0,42.08,114399.0,33.8037,33.8359,33.7635,33.8278,114399.0
2015-07-21 14:20:00,42.08,42.14,42.06,42.12,175011.0,33.8278,33.876,33.8117,33.86,175011.0
2015-07-21 14:30:00,42.11,42.13,42.09,42.09,62783.0,33.8519,33.868,33.8359,33.8359,62783.0
2015-07-21 14:40:00,42.09,42.1,42.03,42.03,91067.0,33.8359,33.8439,33.7876,33.7876,91067.0
2015-07-21 14:50:00,42.03,42.06,42.01,42.05,137492.0,33.7876,33.8117,33.7715,33.8037,137492.0
2015-07-21 15:00:00,42.05,42.06,42.02,42.04,141007.0,33.8037,33.8117,33.7796,33.7957,141007.0
2015-07-21 15:10:00,42.04,42.08,42.02,42.07,137275.0,33.7957,33.8278,33.7796,33.8198,137275.0
2015-07-21 15:20:00,42.08,42.09,42.04,42.08,91674.0,33.8278,33.8359,33.7957,33.8278,91674.0
2015-07-21 15:30:00,42.08,42.13,42.06,42.09,160198.0,33.8278,33.868,33.8117,33.8359,160198.0
2015-07-21 15:40:00,42.09,42.15,42.07,42.15,205204.0,33.8359,33.8841,33.8198,33.8841,205204.0
2015-07-21 15:50:00,42.14,42.15,42.05,42.08,427424.0,33.876,33.8841,33.8037,33.8278,427424.0
2015-07-22 09:30:00,42.41,43.0,42.27,42.45,721485.0,34.0931,34.5674,33.9806,34.1253,721485.0
2015-07-22 09:40:00,42.46,42.51,42.38,42.42,300037.0,34.1333,34.1735,34.069,34.1011,300037.0
2015-07-22 09:50:00,42.42,42.57,42.39,42.57,158076.0,34.1011,34.2217,34.077,34.2217,158076.0
2015-07-22 10:00:00,42.58,42.72,42.56,42.62,197271.0,34.2298,34.3423,34.2137,34.2619,197271.0
2015-07-22 10:10:00,42.61,42.62,42.54,42.54,212462.0,34.2539,34.2619,34.1976,34.1976,212462.0
2015-07-22 10:20:00,42.54,42.56,42.44,42.44,164235.0,34.1976,34.2137,34.1172,34.1172,164235.0
2015-07-22 10:30:00,42.44,42.48,42.38,42.45,181939.0,34.1172,34.1494,34.069,34.1253,181939.0
2015-07-22 10:40:00,42.45,42.53,42.44,42.48,96405.0,34.1253,34.1896,34.1172,34.1494,96405.0
2015-07-22 10:50:00,42.48,42.54,42.46,42.47,95512.0,34.1494,34.1976,34.1333,34.1413,95512.0
2015-07-22 11:00:00,42.47,42.48,42.42,42.44,130673.0,34.1413,34.1494,34.1011,34.1172,130673.0
2015-07-22 11:10:00,42.44,42.5,42.39,42.39,70416.0,34.1172,34.1654,34.077,34.077,70416.0
2015-07-22 11:20:00,42.39,42.39,42.33,42.36,138300.0,34.077,34.077,34.0288,34.0529,138300.0
2015-07-22 11:30:00,42.37,42.39,42.28,42.29,88072.0,34.0609,34.077,33.9886,33.9966,88072.0
2015-07-22 11:40:00,42.28,42.34,42.27,42.3,85955.0,33.9886,34.0368,33.9806,34.0047,85955.0
2015-07-22 11:50:00,42.3,42.32,42.27,42.27,158199.0,34.0047,34.0207,33.9806,33.9806,158199.0
2015-07-22 12:00:00,42.27,42.35,42.26,42.28,237216.0,33.9806,34.0449,33.9725,33.9886,237216.0
2015-07-22 12:10:00,42.29,42.32,42.28,42.29,113944.0,33.9966,34.0207,33.9886,33.9966,113944.0
2015-07-22 12:20:00,42.29,42.38,42.28,42.38,49690.0,33.9966,34.069,33.9886,34.069,49690.0
2015-07-22 12:30:00,42.37,42.38,42.3,42.3,67578.0,34.0609,34.069,34.0047,34.0047,67578.0
2015-07-22 12:40:00,42.3,42.33,42.25,42.27,132704.0,34.0047,34.0288,33.9645,33.9806,132704.0
2015-07-22 12:50:00,42.27,42.28,42.21,42.27,112110.0,33.9806,33.9886,33.9323,33.9806,112110.0
2015-07-22 13:00:00,42.27,42.29,42.21,42.23,96087.0,33.9806,33.9966,33.9323,33.9484,96087.0
2015-07-22 13:10:00,42.24,42.25,42.2,42.23,59236.0,33.9564,33.9645,33.9243,33.9484,59236.0
2015-07-22 13:20:00,42.24,42.24,42.17,42.18,134506.0,33.9564,33.9564,33.9002,33.9082,134506.0
2015-07-22 13:30:00,42.18,42.25,42.17,42.24,128349.0,33.9082,33.9645,33.9002,33.9564,128349.0
2015-07-22 13:40:00,42.25,42.28,42.23,42.23,86117.0,33.9645,33.9886,33.9484,33.9484,86117.0
2015-07-22 13:50:00,42.23,42.25,42.22,42.23,55191.0,33.9484,33.9645,33.9404,33.9484,55191.0
2015-07-22 14:00:00,42.23,42.28,42.23,42.23,100892.0,33.9484,33.9886,33.9484,33.9484,100892.0
2015-07-22 14:10:00,42.23,42.31,42.22,42.31,144327.0,33.9484,34.0127,33.9404,34.0127,144327.0
2015-07-22 14:20:00,42.31,42.34,42.28,42.28,76252.0,34.0127,34.0368,33.9886,33.9886,76252.0
2015-07-22 14:30:00,42.28,42.33,42.26,42.32,172788.0,33.9886,34.0288,33.9725,34.0207,172788.0
2015-07-22 14:40:00,42.31,42.31,42.25,42.27,51387.0,34.0127,34.0127,33.9645,33.9806,51387.0
2015-07-22 14:50:00,42.27,42.27,42.25,42.26,33946.0,33.9806,33.9806,33.9645,33.9725,33946.0
2015-07-22 15:00:00,42.25,42.29,42.22,42.26,161848.0,33.9645,33.9966,33.9404,33.9725,161848.0
2015-07-22 15:10:00,42.26,42.26,42.13,42.18,148213.0,33.9725,33.9725,33.868,33.9082,148213.0
2015-07-22 15:20:00,42.18,42.18,42.13,42.14,121576.0,33.9082,33.9082,33.868,33.876,121576.0
2015-07-22 15:30:00,42.14,42.18,42.13,42.13,246248.0,33.876,33.9082,33.868,33.868,246248.0
2015-07-22 15:40:00,42.13,42.17,42.12,42.15,230451.0,33.868,33.9002,33.86,33.8841,230451.0
2015-07-22 15:50:00,42.16,42.27,42.15,42.26,409764.0,33.8921,33.9806,33.8841,33.9725,409764.0
2015-07-23 09:30:00,42.16,42.2,42.0,42.06,169957.0,33.8921,33.9243,33.7635,33.8117,169957.0
2015-07-23 09:40:00,42.05,42.09,42.0,42.07,111228.0,33.8037,33.8359,33.7635,33.8198,111228.0
2015-07-23 09:50:00,42.06,42.25,42.03,42.2,105792.0,33.8117,33.9645,33.7876,33.9243,105792.0
2015-07-23 10:00:00,42.21,42.25,42.17,42.21,107019.0,33.9323,33.9645,33.9002,33.9323,107019.0
2015-07-23 10:10:00,42.21,42.27,42.2,42.25,32812.0,33.9323,33.9806,33.9243,33.9645,32812.0
2015-07-23 10:20:00,42.25,42.29,42.23,42.28,19298.0,33.9645,33.9966,33.9484,33.9886,19298.0
2015-07-23 10:30:00,42.29,42.3,42.23,42.25,63653.0,33.9966,34.0047,33.9484,33.9645,63653.0
2015-07-23 10:40:00,42.25,42.31,42.24,42.3,82625.0,33.9645,34.0127,33.9564,34.0047,82625.0
2015-07-23 10:50:00,42.29,42.36,42.28,42.34,195937.0,33.9966,34.0529,33.9886,34.0368,195937.0
2015-07-23 11:00:00,42.34,42.36,42.32,42.33,85325.0,34.0368,34.0529,34.0207,34.0288,85325.0
2015-07-23 11:10:00,42.34,42.35,42.25,42.26,113240.0,34.0368,34.0449,33.9645,33.9725,113240.0
2015-07-23 11:20:00,42.26,42.3,42.24,42.29,51183.0,33.9725,34.0047,33.9564,33.9966,51183.0
2015-07-23 11:30:00,42.29,42.32,42.28,42.29,101328.0,33.9966,34.0207,33.9886,33.9966,101328.0
2015-07-23 11:40:00,42.3,42.36,42.28,42.36,209817.0,34.0047,34.0529,33.9886,34.0529,209817.0
2015-07-23 11:50:00,42.36,42.38,42.32,42.34,78769.0,34.0529,34.069,34.0207,34.0368,78769.0
2015-07-23 12:00:00,42.34,42.38,42.33,42.34,354614.0,34.0368,34.069,34.0288,34.0368,354614.0
2015-07-23 12:10:00,42.34,42.4,42.32,42.36,169510.0,34.0368,34.0851,34.0207,34.0529,169510.0
2015-07-23 12:20:00,42.36,42.36,42.31,42.34,75759.0,34.0529,34.0529,34.0127,34.0368,75759.0
2015-07-23 12:30:00,42.33,42.38,42.31,42.38,96904.0,34.0288,34.069,34.0127,34.069,96904.0
2015-07-23 12:40:00,42.38,42.4,42.33,42.34,34636.0,34.069,34.0851,34.0288,34.0368,34636.0
2015-07-23 12:50:00,42.35,42.38,42.32,42.32,111190.0,34.0449,34.069,34.0207,34.0207,111190.0
2015-07-23 13:00:00,42.33,42.35,42.3,42.34,159545.0,34.0288,34.0449,34.0047,34.0368,159545.0
2015-07-23 13:10:00,42.33,42.35,42.31,42.32,40721.0,34.0288,34.0449,34.0127,34.0207,40721.0
2015-07-23 13:20:00,42.31,42.32,42.24,42.3,76334.0,34.0127,34.0207,33.9564,34.0047,76334.0
2015-07-23 13:30:00,42.3,42.3,42.24,42.27,95665.0,34.0047,34.0047,33.9564,33.9806,95665.0
2015-07-23 13:40:00,42.26,42.28,42.22,42.28,136531.0,33.9725,33.9886,33.9404,33.9886,136531.0
2015-07-23 13:50:00,42.27,42.29,42.26,42.28,56304.0,33.9806,33.9966,33.9725,33.9886,56304.0
2015-07-23 14:00:00,42.27,42.27,42.21,42.22,61683.0,33.9806,33.9806,33.9323,33.9404,61683.0
2015-07-23 14:10:00,42.23,42.23,42.17,42.2,69044.0,33.9484,33.9484,33.9002,33.9243,69044.0
2015-07-23 14:20:00,42.2,42.2,42.16,42.2,27797.0,33.9243,33.9243,33.8921,33.9243,27797.0
2015-07-23 14:30:00,42.2,42.21,42.18,42.21,31721.0,33.9243,33.9323,33.9082,33.9323,31721.0
2015-07-23 14:40:00,42.21,42.22,42.18,42.18,71017.0,33.9323,33.9404,33.9082,33.9082,71017.0
2015-07-23 14:50:00,42.19,42.19,42.1,42.12,218669.0,33.9162,33.9162,33.8439,33.86,218669.0
2015-07-23 15:00:00,42.12,42.13,42.1,42.12,173734.0,33.86,33.868,33.8439,33.86,173734.0
2015-07-23 15:10:00,42.12,42.13,42.09,42.13,229380.0,33.86,33.868,33.8359,33.868,229380.0
2015-07-23 15:20:00,42.13,42.13,42.1,42.11,234124.0,33.868,33.868,33.8439,33.8519,234124.0
2015-07-23 15:30:00,42.12,42.17,42.1,42.15,121912.0,33.86,33.9002,33.8439,33.8841,121912.0
2015-07-23 15:40:00,42.14,42.16,42.1,42.14,200959.0,33.876,33.8921,33.8439,33.876,200959.0
2015-07-23 15:50:00,42.13,42.14,42.1,42.14,346112.0,33.868,33.876,33.8439,33.876,346112.0
2015-07-24 09:30:00,42.13,42.23,41.85,41.89,334421.0,33.868,33.9484,33.6429,33.6751,334421.0
2015-07-24 09:40:00,41.88,42.04,41.82,42.02,60104.0,33.667,33.7957,33.6188,33.7796,60104.0
2015-07-24 09:50:00,42.0,42.11,42.0,42.05,59247.0,33.7635,33.8519,33.7635,33.8037,59247.0
2015-07-24 10:00:00,42.05,42.18,42.03,42.18,153766.0,33.8037,33.9082,33.7876,33.9082,153766.0
2015-07-24 10:10:00,42.19,42.2,42.09,42.12,127053.0,33.9162,33.9243,33.8359,33.86,127053.0
2015-07-24 10:20:00,42.13,42.18,42.12,42.16,66479.0,33.868,33.9082,33.86,33.8921,66479.0
2015-07-24 10:30:00,42.16,42.16,42.12,42.14,166169.0,33.8921,33.8921,33.86,33.876,166169.0
2015-07-24 10:40:00,42.15,42.18,42.12,42.14,134435.0,33.8841,33.9082,33.86,33.876,134435.0
2015-07-24 10:50:00,42.14,42.19,42.1,42.1,109080.0,33.876,33.9162,33.8439,33.8439,109080.0
2015-07-24 11:00:00,42.1,42.16,42.09,42.14,75186.0,33.8439,33.8921,33.8359,33.876,75186.0
2015-07-24 11:10:00,42.14,42.17,42.1,42.16,131663.0,33.876,33.9002,33.8439,33.8921,131663.0
2015-07-24 11:20:00,42.16,42.18,42.11,42.16,111142.0,33.8921,33.9082,33.8519,33.8921,111142.0
2015-07-24 11:30:00,42.17,42.19,42.12,42.14,149947.0,33.9002,33.9162,33.86,33.876,149947.0
2015-07-24 11:40:00,42.14,42.17,42.11,42.16,175984.0,33.876,33.9002,33.8519,33.8921,175984.0
2015-07-24 11:50:00,42.16,42.16,42.11,42.12,82969.0,33.8921,33.8921,33.8519,33.86,82969.0
2015-07-24 12:00:00,42.11,42.12,42.09,42.12,47329.0,33.8519,33.86,33.8359,33.86,47329.0
2015-07-24 12:10:00,42.11,42.15,42.08,42.15,76814.0,33.8519,33.8841,33.8278,33.8841,76814.0
2015-07-24 12:20:00,42.15,42.15,42.09,42.11,147395.0,33.8841,33.8841,33.8359,33.8519,147395.0
2015-07-24 12:30:00,42.12,42.13,42.09,42.1,85015.0,33.86,33.868,33.8359,33.8439,85015.0
2015-07-24 12:40:00,42.1,42.14,42.08,42.09,46811.0,33.8439,33.876,33.8278,33.8359,46811.0
2015-07-24 12:50:00,42.09,42.13,42.08,42.11,57741.0,33.8359,33.868,33.8278,33.8519,57741.0
2015-07-24 13:00:00,42.1,42.13,42.08,42.1,153790.0,33.8439,33.868,33.8278,33.8439,153790.0
2015-07-24 13:10:00,42.11,42.13,42.07,42.12,91006.0,33.8519,33.868,33.8198,33.86,91006.0
2015-07-24 13:20:00,42.11,42.12,42.07,42.08,98170.0,33.8519,33.86,33.8198,33.8278,98170.0
2015-07-24 13:30:00,42.08,42.09,42.02,42.02,35182.0,33.8278,33.8359,33.7796,33.7796,35182.0
2015-07-24 13:40:00,42.02,42.04,41.97,42.01,73712.0,33.7796,33.7957,33.7394,33.7715,73712.0
2015-07-24 13:50:00,42.0,42.05,41.98,41.98,50664.0,33.7635,33.8037,33.7474,33.7474,50664.0
2015-07-24 14:00:00,41.99,41.99,41.96,41.98,139627.0,33.7555,33.7555,33.7313,33.7474,139627.0
2015-07-24 14:10:00,41.97,42.01,41.94,41.97,131022.0,33.7394,33.7715,33.7153,33.7394,131022.0
2015-07-24 14:20:00,41.97,42.04,41.96,42.02,104709.0,33.7394,33.7957,33.7313,33.7796,104709.0
2015-07-24 14:30:00,42.03,42.03,41.94,41.98,61051.0,33.7876,33.7876,33.7153,33.7474,61051.0
2015-07-24 14:40:00,41.98,42.03,41.95,41.98,142706.0,33.7474,33.7876,33.7233,33.7474,142706.0
2015-07-24 14:50:00,41.99,42.04,41.98,42.03,109653.0,33.7555,33.7957,33.7474,33.7876,109653.0
2015-07-24 15:00:00,42.02,42.08,41.98,42.05,127323.0,33.7796,33.8278,33.7474,33.8037,127323.0
2015-07-24 15:10:00,42.05,42.07,42.01,42.05,78890.0,33.8037,33.8198,33.7715,33.8037,78890.0
2015-07-24 15:20:00,42.05,42.08,42.0,42.01,128025.0,33.8037,33.8278,33.7635,33.7715,128025.0
2015-07-24 15:30:00,42.01,42.03,41.98,41.98,168680.0,33.7715,33.7876,33.7474,33.7474,168680.0
2015-07-24 15:40:00,41.98,42.07,41.96,42.06,158886.0,33.7474,33.8198,33.7313,33.8117,158886.0
2015-07-24 15:50:00,42.04,42.07,42.0,42.04,352017.0,33.7957,33.8198,33.7635,33.7957,352017.0
2015-07-27 09:30:00,41.87,42.06,41.65,41.65,925239.0,33.659,33.8117,33.4821,33.4821,925239.0
2015-07-27 09:40:00,41.65,41.69,41.41,41.45,235934.0,33.4821,33.5143,33.2892,33.3214,235934.0
2015-07-27 09:50:00,41.45,41.46,41.31,41.33,253806.0,33.3214,33.3294,33.2088,33.2249,253806.0
2015-07-27 10:00:00,41.33,41.37,41.27,41.32,185708.0,33.2249,33.2571,33.1767,33.2169,185708.0
2015-07-27 10:10:00,41.32,41.53,41.31,41.51,104636.0,33.2169,33.3857,33.2088,33.3696,104636.0
2015-07-27 10:20:00,41.51,41.51,41.39,41.41,128520.0,33.3696,33.3696,33.2731,33.2892,128520.0
2015-07-27 10:30:00,41.4,41.55,41.4,41.52,146210.0,33.2812,33.4018,33.2812,33.3776,146210.0
2015-07-27 10:40:00,41.53,41.56,41.5,41.52,70169.0,33.3857,33.4098,33.3616,33.3776,70169.0
2015-07-27 10:50:00,41.52,41.61,41.52,41.59,62991.0,33.3776,33.45,33.3776,33.4339,62991.0
2015-07-27 11:00:00,41.58,41.67,41.57,41.63,102019.0,33.4259,33.4982,33.4178,33.4661,102019.0
2015-07-27 11:10:00,41.63,41.63,41.55,41.57,81119.0,33.4661,33.4661,33.4018,33.4178,81119.0
2015-07-27 11:20:00,41.57,41.62,41.52,41.58,65868.0,33.4178,33.458,33.3776,33.4259,65868.0
2015-07-27 11:30:00,41.58,41.61,41.56,41.61,56842.0,33.4259,33.45,33.4098,33.45,56842.0
2015-07-27 11:40:00,41.61,41.71,41.59,41.71,123179.0,33.45,33.5304,33.4339,33.5304,123179.0
2015-07-27 11:50:00,41.71,41.72,41.67,41.7,109519.0,33.5304,33.5384,33.4982,33.5223,109519.0
2015-07-27 12:00:00,41.7,41.71,41.67,41.67,81071.0,33.5223,33.5304,33.4982,33.4982,81071.0
2015-07-27 12:10:00,41.68,41.7,41.66,41.68,62366.0,33.5063,33.5223,33.4902,33.5063,62366.0
2015-07-27 12:20:00,41.7,41.73,41.68,41.71,94519.0,33.5223,33.5465,33.5063,33.5304,94519.0
2015-07-27 12:30:00,41.71,41.72,41.66,41.66,130987.0,33.5304,33.5384,33.4902,33.4902,130987.0
2015-07-27 12:40:00,41.67,41.69,41.65,41.68,103316.0,33.4982,33.5143,33.4821,33.5063,103316.0
2015-07-27 12:50:00,41.68,41.69,41.62,41.67,111197.0,33.5063,33.5143,33.458,33.4982,111197.0
2015-07-27 13:00:00,41.67,41.69,41.66,41.68,57570.0,33.4982,33.5143,33.4902,33.5063,57570.0
2015-07-27 13:10:00,41.67,41.71,41.66,41.68,130073.0,33.4982,33.5304,33.4902,33.5063,130073.0
2015-07-27 13:20:00,41.68,41.69,41.64,41.69,97926.0,33.5063,33.5143,33.4741,33.5143,97926.0
2015-07-27 13:30:00,41.68,41.7,41.66,41.7,116674.0,33.5063,33.5223,33.4902,33.5223,116674.0
2015-07-27 13:40:00,41.7,41.78,41.69,41.76,116223.0,33.5223,33.5866,33.5143,33.5706,116223.0
2015-07-27 13:50:00,41.77,41.82,41.76,41.8,111439.0,33.5786,33.6188,33.5706,33.6027,111439.0
2015-07-27 14:00:00,41.81,41.84,41.78,41.83,88374.0,33.6108,33.6349,33.5866,33.6268,88374.0
2015-07-27 14:10:00,41.83,41.89,41.79,41.87,173563.0,33.6268,33.6751,33.5947,33.659,173563.0
2015-07-27 14:20:00,41.87,41.89,41.83,41.86,170605.0,33.659,33.6751,33.6268,33.651,170605.0
2015-07-27 14:30:00,41.86,41.9,41.85,41.9,113133.0,33.651,33.6831,33.6429,33.6831,113133.0
2015-07-27 14:40:00,41.89,41.97,41.89,41.94,226145.0,33.6751,33.7394,33.6751,33.7153,226145.0
2015-07-27 14:50:00,41.94,41.97,41.92,41.96,174003.0,33.7153,33.7394,33.6992,33.7313,174003.0
2015-07-27 15:00:00,41.95,41.97,41.91,41.93,226255.0,33.7233,33.7394,33.6912,33.7072,226255.0
2015-07-27 15:10:00,41.93,42.0,41.92,42.0,229919.0,33.7072,33.7635,33.6992,33.7635,229919.0
2015-07-27 15:20:00,42.0,42.01,41.93,41.94,236043.0,33.7635,33.7715,33.7072,33.7153,236043.0
2015-07-27 15:30:00,41.94,42.01,41.93,41.99,334019.0,33.7153,33.7715,33.7072,33.7555,334019.0
2015-07-27 15:40:00,42.0,42.01,41.95,41.99,380533.0,33.7635,33.7715,33.7233,33.7555,380533.0
2015-07-27 15:50:00,41.99,42.09,41.91,42.05,918266.0,33.7555,33.8359,33.6912,33.8037,918266.0
2015-07-28 09:30:00,42.33,42.35,42.06,42.16,281958.0,34.0288,34.0449,33.8117,33.8921,281958.0
2015-07-28 09:40:00,42.16,42.24,42.14,42.19,194204.0,33.8921,33.9564,33.876,33.9162,194204.0
2015-07-28 09:50:00,42.21,42.31,42.18,42.22,201962.0,33.9323,34.0127,33.9082,33.9404,201962.0
2015-07-28 10:00:00,42.21,42.23,42.16,42.21,215467.0,33.9323,33.9484,33.8921,33.9323,215467.0
2015-07-28 10:10:00,42.21,42.25,42.16,42.16,214639.0,33.9323,33.9645,33.8921,33.8921,214639.0
2015-07-28 10:20:00,42.16,42.23,42.15,42.17,297285.0,33.8921,33.9484,33.8841,33.9002,297285.0
2015-07-28 10:30:00,42.16,42.22,42.16,42.18,120978.0,33.8921,33.9404,33.8921,33.9082,120978.0
2015-07-28 10:40:00,42.19,42.27,42.19,42.23,67530.0,33.9162,33.9806,33.9162,33.9484,67530.0
2015-07-28 10:50:00,42.22,42.29,42.22,42.29,89550.0,33.9404,33.9966,33.9404,33.9966,89550.0
2015-07-28 11:00:00,42.29,42.32,42.25,42.27,130826.0,33.9966,34.0207,33.9645,33.9806,130826.0
2015-07-28 11:10:00,42.27,42.31,42.26,42.31,61053.0,33.9806,34.0127,33.9725,34.0127,61053.0
2015-07-28 11:20:00,42.31,42.36,42.29,42.34,135802.0,34.0127,34.0529,33.9966,34.0368,135802.0
2015-07-28 11:30:00,42.34,42.39,42.34,42.37,123500.0,34.0368,34.077,34.0368,34.0609,123500.0
2015-07-28 11:40:00,42.37,42.43,42.37,42.39,101373.0,34.0609,34.1092,34.0609,34.077,101373.0
2015-07-28 11:50:00,42.4,42.42,42.37,42.4,118111.0,34.0851,34.1011,34.0609,34.0851,118111.0
2015-07-28 12:00:00,42.4,42.41,42.37,42.38,126875.0,34.0851,34.0931,34.0609,34.069,126875.0
2015-07-28 12:10:00,42.38,42.45,42.37,42.43,74790.0,34.069,34.1253,34.0609,34.1092,74790.0
2015-07-28 12:20:00,42.44,42.48,42.43,42.46,57555.0,34.1172,34.1494,34.1092,34.1333,57555.0
2015-07-28 12:30:00,42.46,42.51,42.46,42.5,113921.0,34.1333,34.1735,34.1333,34.1654,113921.0
2015-07-28 12:40:00,42.49,42.57,42.49,42.54,92397.0,34.1574,34.2217,34.1574,34.1976,92397.0
2015-07-28 12:50:00,42.54,42.59,42.53,42.57,141065.0,34.1976,34.2378,34.1896,34.2217,141065.0
2015-07-28 13:00:00,42.57,42.62,42.54,42.61,82355.0,34.2217,34.2619,34.1976,34.2539,82355.0
2015-07-28 13:10:00,42.61,42.66,42.6,42.64,110985.0,34.2539,34.2941,34.2458,34.278,110985.0
2015-07-28 13:20:00,42.64,42.7,42.64,42.66,97700.0,34.278,34.3262,34.278,34.2941,97700.0
2015-07-28 13:30:00,42.66,42.74,42.66,42.71,269066.0,34.2941,34.3584,34.2941,34.3343,269066.0
2015-07-28 13:40:00,42.72,42.82,42.71,42.79,288884.0,34.3423,34.4227,34.3343,34.3986,288884.0
2015-07-28 13:50:00,42.8,42.85,42.79,42.82,194117.0,34.4066,34.4468,34.3986,34.4227,194117.0
2015-07-28 14:00:00,42.81,42.88,42.79,42.85,281458.0,34.4147,34.4709,34.3986,34.4468,281458.0
2015-07-28 14:10:00,42.85,42.86,42.77,42.77,167745.0,34.4468,34.4549,34.3825,34.3825,167745.0
2015-07-28 14:20:00,42.77,42.82,42.77,42.79,146435.0,34.3825,34.4227,34.3825,34.3986,146435.0
2015-07-28 14:30:00,42.79,42.82,42.78,42.8,340192.0,34.3986,34.4227,34.3905,34.4066,340192.0
2015-07-28 14:40:00,42.8,42.83,42.79,42.82,170811.0,34.4066,34.4307,34.3986,34.4227,170811.0
2015-07-28 14:50:00,42.82,42.84,42.8,42.8,184451.0,34.4227,34.4388,34.4066,34.4066,184451.0
2015-07-28 15:00:00,42.8,42.86,42.8,42.83,222744.0,34.4066,34.4549,34.4066,34.4307,222744.0
2015-07-28 15:10:00,42.82,42.83,42.79,42.8,232844.0,34.4227,34.4307,34.3986,34.4066,232844.0
2015-07-28 15:20:00,42.8,42.85,42.79,42.8,216400.0,34.4066,34.4468,34.3986,34.4066,216400.0
2015-07-28 15:30:00,42.8,42.82,42.8,42.8,298591.0,34.4066,34.4227,34.4066,34.4066,298591.0
2015-07-28 15:40:00,42.81,42.85,42.8,42.83,438675.0,34.4147,34.4468,34.4066,34.4307,438675.0
2015-07-28 15:50:00,42.82,42.84,42.74,42.8,941597.0,34.4227,34.4388,34.3584,34.4066,941597.0
2015-07-29 09:30:00,42.63,42.78,42.61,42.69,177770.0,34.27,34.3905,34.2539,34.3182,177770.0
2015-07-29 09:40:00,42.68,42.9,42.68,42.9,248551.0,34.3102,34.487,34.3102,34.487,248551.0
2015-07-29 09:50:00,42.89,42.97,42.86,42.96,131112.0,34.479,34.5433,34.4549,34.5352,131112.0
2015-07-29 10:00:00,42.96,43.09,42.9,43.06,273310.0,34.5352,34.6397,34.487,34.6156,273310.0
2015-07-29 10:10:00,43.05,43.15,43.02,43.13,169778.0,34.6076,34.688,34.5835,34.6719,169778.0
2015-07-29 10:20:00,43.14,43.29,43.07,43.1,421475.0,34.6799,34.8005,34.6237,34.6478,421475.0
2015-07-29 10:30:00,43.12,43.25,43.11,43.2,394255.0,34.6639,34.7684,34.6558,34.7282,394255.0
2015-07-29 10:40:00,43.2,43.26,43.2,43.26,246834.0,34.7282,34.7764,34.7282,34.7764,246834.0
2015-07-29 10:50:00,43.25,43.26,43.21,43.22,233028.0,34.7684,34.7764,34.7362,34.7443,233028.0
2015-07-29 11:00:00,43.22,43.25,43.18,43.18,260520.0,34.7443,34.7684,34.7121,34.7121,260520.0
2015-07-29 11:10:00,43.18,43.21,43.13,43.13,588989.0,34.7121,34.7362,34.6719,34.6719,588989.0
2015-07-29 11:20:00,43.13,43.22,43.11,43.12,430853.0,34.6719,34.7443,34.6558,34.6639,430853.0
2015-07-29 11:30:00,43.11,43.12,43.05,43.09,193080.0,34.6558,34.6639,34.6076,34.6397,193080.0
2015-07-29 11:40:00,43.09,43.09,43.0,43.03,496941.0,34.6397,34.6397,34.5674,34.5915,496941.0
2015-07-29 11:50:00,43.02,43.07,42.96,43.05,276973.0,34.5835,34.6237,34.5352,34.6076,276973.0
2015-07-29 12:00:00,43.05,43.09,42.98,43.0,210612.0,34.6076,34.6397,34.5513,34.5674,210612.0
2015-07-29 12:10:00,43.0,43.07,42.99,43.01,135601.0,34.5674,34.6237,34.5594,34.5754,135601.0
2015-07-29 12:20:00,43.0,43.04,42.97,43.01,68623.0,34.5674,34.5996,34.5433,34.5754,68623.0
2015-07-29 12:30:00,43.02,43.07,43.0,43.02,152523.0,34.5835,34.6237,34.5674,34.5835,152523.0
2015-07-29 12:40:00,43.02,43.07,43.01,43.05,120109.0,34.5835,34.6237,34.5754,34.6076,120109.0
2015-07-29 12:50:00,43.05,43.07,43.01,43.05,198946.0,34.6076,34.6237,34.5754,34.6076,198946.0
2015-07-29 13:00:00,43.05,43.07,42.99,43.02,197579.0,34.6076,34.6237,34.5594,34.5835,197579.0
2015-07-29 13:10:00,43.02,43.04,43.0,43.01,178297.0,34.5835,34.5996,34.5674,34.5754,178297.0
2015-07-29 13:20:00,43.01,43.02,42.94,42.95,234910.0,34.5754,34.5835,34.5192,34.5272,234910.0
2015-07-29 13:30:00,42.95,43.02,42.9,42.9,177128.0,34.5272,34.5835,34.487,34.487,177128.0
2015-07-29 13:40:00,42.91,42.91,42.74,42.8,691511.0,34.495,34.495,34.3584,34.4066,691511.0
2015-07-29 13:50:00,42.8,42.82,42.74,42.8,518537.0,34.4066,34.4227,34.3584,34.4066,518537.0
2015-07-29 14:00:00,42.8,42.95,42.72,42.83,246330.0,34.4066,34.5272,34.3423,34.4307,246330.0
2015-07-29 14:10:00,42.83,42.96,42.82,42.95,147004.0,34.4307,34.5352,34.4227,34.5272,147004.0
2015-07-29 14:20:00,42.96,42.99,42.88,42.98,121027.0,34.5352,34.5594,34.4709,34.5513,121027.0
2015-07-29 14:30:00,42.98,42.98,42.95,42.98,98514.0,34.5513,34.5513,34.5272,34.5513,98514.0
2015-07-29 14:40:00,42.98,43.03,42.97,42.99,234332.0,34.5513,34.5915,34.5433,34.5594,234332.0
2015-07-29 14:50:00,42.99,43.09,42.98,43.06,229677.0,34.5594,34.6397,34.5513,34.6156,229677.0
2015-07-29 15:00:00,43.06,43.09,43.05,43.08,362656.0,34.6156,34.6397,34.6076,34.6317,362656.0
2015-07-29 15:10:00,43.08,43.09,43.04,43.05,271066.0,34.6317,34.6397,34.5996,34.6076,271066.0
2015-07-29 15:20:00,43.05,43.1,43.05,43.09,314809.0,34.6076,34.6478,34.6076,34.6397,314809.0
2015-07-29 15:30:00,43.09,43.11,43.06,43.09,541602.0,34.6397,34.6558,34.6156,34.6397,541602.0
2015-07-29 15:40:00,43.09,43.1,43.08,43.09,291016.0,34.6397,34.6478,34.6317,34.6397,291016.0
2015-07-29 15:50:00,43.09,43.14,43.07,43.07,946598.0,34.6397,34.6799,34.6237,34.6237,946598.0
2015-07-30 09:30:00,44.21,45.06,44.05,44.56,1298183.0,35.5401,36.2234,35.4115,35.8215,1298183.0
2015-07-30 09:40:00,44.58,44.65,44.3,44.44,596089.0,35.8375,35.8938,35.6125,35.725,596089.0
2015-07-30 09:50:00,44.43,44.68,44.42,44.56,1185725.0,35.717,35.9179,35.7089,35.8215,1185725.0
2015-07-30 10:00:00,44.56,44.67,44.39,44.64,479828.0,35.8215,35.9099,35.6848,35.8858,479828.0
2015-07-30 10:10:00,44.63,44.89,44.62,44.87,703407.0,35.8777,36.0868,35.8697,36.0707,703407.0
2015-07-30 10:20:00,44.87,45.06,44.86,45.01,915332.0,36.0707,36.2234,36.0626,36.1832,915332.0
2015-07-30 10:30:00,45.02,45.15,44.97,45.13,852111.0,36.1913,36.2958,36.1511,36.2797,852111.0
2015-07-30 10:40:00,45.13,45.15,45.06,45.08,439463.0,36.2797,36.2958,36.2234,36.2395,439463.0
2015-07-30 10:50:00,45.08,45.22,45.06,45.09,395571.0,36.2395,36.352,36.2234,36.2475,395571.0
2015-07-30 11:00:00,45.09,45.13,45.01,45.05,638599.0,36.2475,36.2797,36.1832,36.2154,638599.0
2015-07-30 11:10:00,45.05,45.1,45.05,45.06,212022.0,36.2154,36.2556,36.2154,36.2234,212022.0
2015-07-30 11:20:00,45.07,45.2,45.06,45.18,589048.0,36.2315,36.336,36.2234,36.3199,589048.0
2015-07-30 11:30:00,45.18,45.21,45.14,45.16,308718.0,36.3199,36.344,36.2877,36.3038,308718.0
2015-07-30 11:40:00,45.16,45.2,45.11,45.12,577538.0,36.3038,36.336,36.2636,36.2716,577538.0
2015-07-30 11:50:00,45.13,45.2,45.12,45.2,291064.0,36.2797,36.336,36.2716,36.336,291064.0
2015-07-30 12:00:00,45.19,45.25,45.17,45.22,237791.0,36.3279,36.3762,36.3118,36.352,237791.0
2015-07-30 12:10:00,45.22,45.25,45.22,45.25,92809.0,36.352,36.3762,36.352,36.3762,92809.0
2015-07-30 12:20:00,45.24,45.31,45.23,45.26,192459.0,36.3681,36.4244,36.3601,36.3842,192459.0
2015-07-30 12:30:00,45.25,45.31,45.23,45.23,129139.0,36.3762,36.4244,36.3601,36.3601,129139.0
2015-07-30 12:40:00,45.23,45.29,45.19,45.24,145709.0,36.3601,36.4083,36.3279,36.3681,145709.0
2015-07-30 12:50:00,45.24,45.28,45.22,45.25,181029.0,36.3681,36.4003,36.352,36.3762,181029.0
2015-07-30 13:00:00,45.26,45.3,45.24,45.29,146733.0,36.3842,36.4164,36.3681,36.4083,146733.0
2015-07-30 13:10:00,45.29,45.29,45.24,45.25,148932.0,36.4083,36.4083,36.3681,36.3762,148932.0
2015-07-30 13:20:00,45.26,45.28,45.24,45.28,158658.0,36.3842,36.4003,36.3681,36.4003,158658.0
2015-07-30 13:30:00,45.28,45.28,45.24,45.26,258524.0,36.4003,36.4003,36.3681,36.3842,258524.0
2015-07-30 13:40:00,45.25,45.26,45.25,45.25,145163.0,36.3762,36.3842,36.3762,36.3762,145163.0
2015-07-30 13:50:00,45.25,45.3,45.25,45.26,127861.0,36.3762,36.4164,36.3762,36.3842,127861.0
2015-07-30 14:00:00,45.25,45.28,45.24,45.26,206927.0,36.3762,36.4003,36.3681,36.3842,206927.0
2015-07-30 14:10:00,45.27,45.27,45.24,45.25,147118.0,36.3922,36.3922,36.3681,36.3762,147118.0
2015-07-30 14:20:00,45.25,45.26,45.19,45.2,174034.0,36.3762,36.3842,36.3279,36.336,174034.0
2015-07-30 14:30:00,45.2,45.25,45.07,45.09,394856.0,36.336,36.3762,36.2315,36.2475,394856.0
2015-07-30 14:40:00,45.09,45.15,45.08,45.12,420809.0,36.2475,36.2958,36.2395,36.2716,420809.0
2015-07-30 14:50:00,45.11,45.12,45.09,45.1,299883.0,36.2636,36.2716,36.2475,36.2556,299883.0
2015-07-30 15:00:00,45.1,45.17,45.07,45.13,304893.0,36.2556,36.3118,36.2315,36.2797,304893.0
2015-07-30 15:10:00,45.13,45.16,45.12,45.14,301241.0,36.2797,36.3038,36.2716,36.2877,301241.0
2015-07-30 15:20:00,45.14,45.26,45.13,45.26,210711.0,36.2877,36.3842,36.2797,36.3842,210711.0
2015-07-30 15:30:00,45.26,45.28,45.24,45.25,337061.0,36.3842,36.4003,36.3681,36.3762,337061.0
2015-07-30 15:40:00,45.26,45.31,45.25,45.3,445652.0,36.3842,36.4244,36.3762,36.4164,445652.0
2015-07-30 15:50:00,45.3,45.31,45.24,45.28,1540362.0,36.4164,36.4244,36.3681,36.4003,1540362.0
2015-07-31 09:30:00,45.02,45.07,44.85,44.93,643813.0,36.1913,36.2315,36.0546,36.1189,643813.0
2015-07-31 09:40:00,44.92,44.93,44.66,44.7,253424.0,36.1109,36.1189,35.9019,35.934,253424.0
2015-07-31 09:50:00,44.69,44.94,44.69,44.85,384136.0,35.926,36.1269,35.926,36.0546,384136.0
2015-07-31 10:00:00,44.85,44.91,44.83,44.91,514408.0,36.0546,36.1028,36.0385,36.1028,514408.0
2015-07-31 10:10:00,44.91,44.96,44.87,44.89,388747.0,36.1028,36.143,36.0707,36.0868,388747.0
2015-07-31 10:20:00,44.88,44.93,44.84,44.86,338133.0,36.0787,36.1189,36.0466,36.0626,338133.0
2015-07-31 10:30:00,44.85,44.96,44.82,44.95,291580.0,36.0546,36.143,36.0305,36.135,291580.0
2015-07-31 10:40:00,44.95,45.03,44.94,45.03,112915.0,36.135,36.1993,36.1269,36.1993,112915.0
2015-07-31 10:50:00,45.03,45.04,44.98,45.02,123273.0,36.1993,36.2073,36.1591,36.1913,123273.0
2015-07-31 11:00:00,45.02,45.05,44.99,45.02,212560.0,36.1913,36.2154,36.1671,36.1913,212560.0
2015-07-31 11:10:00,45.01,45.07,44.99,45.04,171289.0,36.1832,36.2315,36.1671,36.2073,171289.0
2015-07-31 11:20:00,45.05,45.06,45.02,45.03,112764.0,36.2154,36.2234,36.1913,36.1993,112764.0
2015-07-31 11:30:00,45.03,45.06,45.03,45.05,91629.0,36.1993,36.2234,36.1993,36.2154,91629.0
2015-07-31 11:40:00,45.05,45.05,45.02,45.02,89450.0,36.2154,36.2154,36.1913,36.1913,89450.0
2015-07-31 11:50:00,45.03,45.08,45.02,45.05,288656.0,36.1993,36.2395,36.1913,36.2154,288656.0
2015-07-31 12:00:00,45.05,45.06,45.0,45.04,170255.0,36.2154,36.2234,36.1752,36.2073,170255.0
2015-07-31 12:10:00,45.04,45.04,45.0,45.01,81426.0,36.2073,36.2073,36.1752,36.1832,81426.0
2015-07-31 12:20:00,45.0,45.01,44.97,44.98,234396.0,36.1752,36.1832,36.1511,36.1591,234396.0
2015-07-31 12:30:00,44.98,45.0,44.97,44.98,161716.0,36.1591,36.1752,36.1511,36.1591,161716.0
2015-07-31 12:40:00,44.97,44.98,44.92,44.94,102815.0,36.1511,36.1591,36.1109,36.1269,102815.0
2015-07-31 12:50:00,44.93,44.99,44.9,44.95,106567.0,36.1189,36.1671,36.0948,36.135,106567.0
2015-07-31 13:00:00,44.94,44.95,44.94,44.95,46708.0,36.1269,36.135,36.1269,36.135,46708.0
2015-07-31 13:10:00,44.94,44.95,44.93,44.95,78788.0,36.1269,36.135,36.1189,36.135,78788.0
2015-07-31 13:20:00,44.95,44.97,44.94,44.95,253325.0,36.135,36.1511,36.1269,36.135,253325.0
2015-07-31 13:30:00,44.95,45.0,44.92,45.0,156092.0,36.135,36.1752,36.1109,36.1752,156092.0
2015-07-31 13:40:00,45.0,45.08,44.99,45.05,228370.0,36.1752,36.2395,36.1671,36.2154,228370.0
2015-07-31 13:50:00,45.05,45.05,44.98,44.98,190857.0,36.2154,36.2154,36.1591,36.1591,190857.0
2015-07-31 14:00:00,44.99,45.13,44.98,45.08,184028.0,36.1671,36.2797,36.1591,36.2395,184028.0
2015-07-31 14:10:00,45.08,45.12,45.02,45.1,266148.0,36.2395,36.2716,36.1913,36.2556,266148.0
2015-07-31 14:20:00,45.11,45.11,45.04,45.11,277840.0,36.2636,36.2636,36.2073,36.2636,277840.0
2015-07-31 14:30:00,45.11,45.12,45.03,45.05,192181.0,36.2636,36.2716,36.1993,36.2154,192181.0
2015-07-31 14:40:00,45.06,45.1,45.0,45.09,265475.0,36.2234,36.2556,36.1752,36.2475,265475.0
2015-07-31 14:50:00,45.08,45.1,45.02,45.09,106234.0,36.2395,36.2556,36.1913,36.2475,106234.0
2015-07-31 15:00:00,45.09,45.13,45.04,45.04,176008.0,36.2475,36.2797,36.2073,36.2073,176008.0
2015-07-31 15:10:00,45.04,45.09,45.02,45.05,317162.0,36.2073,36.2475,36.1913,36.2154,317162.0
2015-07-31 15:20:00,45.05,45.06,45.01,45.02,363175.0,36.2154,36.2234,36.1832,36.1913,363175.0
2015-07-31 15:30:00,45.02,45.14,45.02,45.11,259210.0,36.1913,36.2877,36.1913,36.2636,259210.0
2015-07-31 15:40:00,45.12,45.12,45.09,45.1,271999.0,36.2716,36.2716,36.2475,36.2556,271999.0
2015-07-31 15:50:00,45.1,45.21,45.08,45.2,1015809.0,36.2556,36.344,36.2395,36.336,1015809.0
2015-08-03 09:30:00,45.28,45.34,45.0,45.18,274454.0,36.4003,36.4485,36.1752,36.3199,274454.0
2015-08-03 09:40:00,45.22,45.29,45.11,45.29,142072.0,36.352,36.4083,36.2636,36.4083,142072.0
2015-08-03 09:50:00,45.28,45.35,45.26,45.35,125133.0,36.4003,36.4565,36.3842,36.4565,125133.0
2015-08-03 10:00:00,45.34,45.42,45.33,45.38,137614.0,36.4485,36.5128,36.4405,36.4807,137614.0
2015-08-03 10:10:00,45.38,45.45,45.37,45.39,127947.0,36.4807,36.5369,36.4726,36.4887,127947.0
2015-08-03 10:20:00,45.39,45.43,45.34,45.36,125986.0,36.4887,36.5209,36.4485,36.4646,125986.0
2015-08-03 10:30:00,45.36,45.36,45.26,45.3,214902.0,36.4646,36.4646,36.3842,36.4164,214902.0
2015-08-03 10:40:00,45.3,45.33,45.27,45.3,166637.0,36.4164,36.4405,36.3922,36.4164,166637.0
2015-08-03 10:50:00,45.3,45.33,45.24,45.31,131526.0,36.4164,36.4405,36.3681,36.4244,131526.0
2015-08-03 11:00:00,45.31,45.34,45.31,45.34,144110.0,36.4244,36.4485,36.4244,36.4485,144110.0
2015-08-03 11:10:00,45.33,45.38,45.32,45.34,120184.0,36.4405,36.4807,36.4324,36.4485,120184.0
2015-08-03 11:20:00,45.35,45.38,45.33,45.37,232266.0,36.4565,36.4807,36.4405,36.4726,232266.0
2015-08-03 11:30:00,45.37,45.4,45.36,45.39,99885.0,36.4726,36.4967,36.4646,36.4887,99885.0
2015-08-03 11:40:00,45.38,45.4,45.38,45.4,172699.0,36.4807,36.4967,36.4807,36.4967,172699.0
2015-08-03 11:50:00,45.4,45.41,45.37,45.39,152296.0,36.4967,36.5048,36.4726,36.4887,152296.0
2015-08-03 12:00:00,45.4,45.44,45.37,45.41,140659.0,36.4967,36.5289,36.4726,36.5048,140659.0
2015-08-03 12:10:00,45.41,45.41,45.36,45.37,68291.0,36.5048,36.5048,36.4646,36.4726,68291.0
2015-08-03 12:20:00,45.37,45.38,45.33,45.36,118439.0,36.4726,36.4807,36.4405,36.4646,118439.0
2015-08-03 12:30:00,45.36,45.37,45.31,45.34,162618.0,36.4646,36.4726,36.4244,36.4485,162618.0
2015-08-03 12:40:00,45.33,45.34,45.28,45.31,126431.0,36.4405,36.4485,36.4003,36.4244,126431.0
2015-08-03 12:50:00,45.3,45.3,45.19,45.22,123188.0,36.4164,36.4164,36.3279,36.352,123188.0
2015-08-03 13:00:00,45.22,45.24,45.17,45.18,115428.0,36.352,36.3681,36.3118,36.3199,115428.0
2015-08-03 13:10:00,45.18,45.23,45.17,45.2,54961.0,36.3199,36.3601,36.3118,36.336,54961.0
2015-08-03 13:20:00,45.19,45.23,45.15,45.16,127968.0,36.3279,36.3601,36.2958,36.3038,127968.0
2015-08-03 13:30:00,45.16,45.19,45.13,45.18,160867.0,36.3038,36.3279,36.2797,36.3199,160867.0
2015-08-03 13:40:00,45.18,45.2,45.16,45.2,252496.0,36.3199,36.336,36.3038,36.336,252496.0
2015-08-03 13:50:00,45.2,45.24,45.18,45.2,188689.0,36.336,36.3681,36.3199,36.336,188689.0
2015-08-03 14:00:00,45.2,45.21,45.15,45.18,191253.0,36.336,36.344,36.2958,36.3199,191253.0
2015-08-03 14:10:00,45.17,45.18,45.16,45.16,97419.0,36.3118,36.3199,36.3038,36.3038,97419.0
2015-08-03 14:20:00,45.17,45.24,45.16,45.23,355691.0,36.3118,36.3681,36.3038,36.3601,355691.0
2015-08-03 14:30:00,45.23,45.25,45.19,45.24,75127.0,36.3601,36.3762,36.3279,36.3681,75127.0
2015-08-03 14:40:00,45.25,45.27,45.22,45.23,84116.0,36.3762,36.3922,36.352,36.3601,84116.0
2015-08-03 14:50:00,45.22,45.24,45.21,45.24,162462.0,36.352,36.3681,36.344,36.3681,162462.0
2015-08-03 15:00:00,45.25,45.29,45.24,45.28,185103.0,36.3762,36.4083,36.3681,36.4003,185103.0
2015-08-03 15:10:00,45.29,45.31,45.26,45.29,214195.0,36.4083,36.4244,36.3842,36.4083,214195.0
2015-08-03 15:20:00,45.29,45.31,45.26,45.3,170411.0,36.4083,36.4244,36.3842,36.4164,170411.0
2015-08-03 15:30:00,45.3,45.39,45.3,45.38,253317.0,36.4164,36.4887,36.4164,36.4807,253317.0
2015-08-03 15:40:00,45.38,45.43,45.36,45.39,233150.0,36.4807,36.5209,36.4646,36.4887,233150.0
2015-08-03 15:50:00,45.39,45.51,45.39,45.49,567897.0,36.4887,36.5852,36.4887,36.5691,567897.0
2015-08-04 09:30:00,45.39,45.42,45.26,45.31,226668.0,36.4887,36.5128,36.3842,36.4244,226668.0
2015-08-04 09:40:00,45.31,45.49,45.31,45.48,80905.0,36.4244,36.5691,36.4244,36.5611,80905.0
2015-08-04 09:50:00,45.49,45.66,45.49,45.6,74037.0,36.5691,36.7058,36.5691,36.6575,74037.0
2015-08-04 10:00:00,45.6,45.6,45.54,45.59,123079.0,36.6575,36.6575,36.6093,36.6495,123079.0
2015-08-04 10:10:00,45.58,45.6,45.53,45.56,128243.0,36.6414,36.6575,36.6012,36.6254,128243.0
2015-08-04 10:20:00,45.56,45.6,45.52,45.59,159508.0,36.6254,36.6575,36.5932,36.6495,159508.0
2015-08-04 10:30:00,45.59,45.61,45.55,45.61,140704.0,36.6495,36.6656,36.6173,36.6656,140704.0
2015-08-04 10:40:00,45.62,45.63,45.58,45.6,100164.0,36.6736,36.6816,36.6414,36.6575,100164.0
2015-08-04 10:50:00,45.6,45.61,45.55,45.59,187261.0,36.6575,36.6656,36.6173,36.6495,187261.0
2015-08-04 11:00:00,45.59,45.61,45.56,45.58,161649.0,36.6495,36.6656,36.6254,36.6414,161649.0
2015-08-04 11:10:00,45.58,45.65,45.57,45.65,146725.0,36.6414,36.6977,36.6334,36.6977,146725.0
2015-08-04 11:20:00,45.64,45.72,45.63,45.71,102279.0,36.6897,36.754,36.6816,36.7459,102279.0
2015-08-04 11:30:00,45.72,45.72,45.63,45.65,178958.0,36.754,36.754,36.6816,36.6977,178958.0
2015-08-04 11:40:00,45.65,45.69,45.65,45.65,51479.0,36.6977,36.7299,36.6977,36.6977,51479.0
2015-08-04 11:50:00,45.66,45.67,45.64,45.67,189864.0,36.7058,36.7138,36.6897,36.7138,189864.0
2015-08-04 12:00:00,45.67,45.7,45.65,45.66,346010.0,36.7138,36.7379,36.6977,36.7058,346010.0
2015-08-04 12:10:00,45.66,45.71,45.65,45.66,88396.0,36.7058,36.7459,36.6977,36.7058,88396.0
2015-08-04 12:20:00,45.66,45.67,45.64,45.65,130011.0,36.7058,36.7138,36.6897,36.6977,130011.0
2015-08-04 12:30:00,45.66,45.69,45.65,45.67,53305.0,36.7058,36.7299,36.6977,36.7138,53305.0
2015-08-04 12:40:00,45.68,45.69,45.66,45.67,75949.0,36.7218,36.7299,36.7058,36.7138,75949.0
2015-08-04 12:50:00,45.67,45.67,45.62,45.62,135754.0,36.7138,36.7138,36.6736,36.6736,135754.0
2015-08-04 13:00:00,45.63,45.64,45.56,45.56,138904.0,36.6816,36.6897,36.6254,36.6254,138904.0
2015-08-04 13:10:00,45.56,45.57,45.54,45.55,71150.0,36.6254,36.6334,36.6093,36.6173,71150.0
2015-08-04 13:20:00,45.56,45.56,45.54,45.55,97390.0,36.6254,36.6254,36.6093,36.6173,97390.0
2015-08-04 13:30:00,45.55,45.59,45.54,45.58,95536.0,36.6173,36.6495,36.6093,36.6414,95536.0
2015-08-04 13:40:00,45.58,45.6,45.51,45.52,226873.0,36.6414,36.6575,36.5852,36.5932,226873.0
2015-08-04 13:50:00,45.52,45.53,45.48,45.48,257854.0,36.5932,36.6012,36.5611,36.5611,257854.0
2015-08-04 14:00:00,45.48,45.49,45.42,45.43,251697.0,36.5611,36.5691,36.5128,36.5209,251697.0
2015-08-04 14:10:00,45.43,45.5,45.41,45.5,157359.0,36.5209,36.5771,36.5048,36.5771,157359.0
2015-08-04 14:20:00,45.49,45.53,45.47,45.52,144702.0,36.5691,36.6012,36.553,36.5932,144702.0
2015-08-04 14:30:00,45.52,45.59,45.51,45.59,179185.0,36.5932,36.6495,36.5852,36.6495,179185.0
2015-08-04 14:40:00,45.59,45.64,45.57,45.64,104993.0,36.6495,36.6897,36.6334,36.6897,104993.0
2015-08-04 14:50:00,45.63,45.66,45.62,45.64,133277.0,36.6816,36.7058,36.6736,36.6897,133277.0
2015-08-04 15:00:00,45.64,45.66,45.62,45.63,147378.0,36.6897,36.7058,36.6736,36.6816,147378.0
2015-08-04 15:10:00,45.64,45.67,45.62,45.63,138600.0,36.6897,36.7138,36.6736,36.6816,138600.0
2015-08-04 15:20:00,45.62,45.69,45.62,45.67,155326.0,36.6736,36.7299,36.6736,36.7138,155326.0
2015-08-04 15:30:00,45.67,45.71,45.66,45.67,305052.0,36.7138,36.7459,36.7058,36.7138,305052.0
2015-08-04 15:40:00,45.68,45.68,45.56,45.56,198480.0,36.7218,36.7218,36.6254,36.6254,198480.0
2015-08-04 15:50:00,45.57,45.66,45.56,45.65,552293.0,36.6334,36.7058,36.6254,36.6977,552293.0
2015-08-05 09:30:00,45.77,45.99,45.76,45.91,281188.0,36.7942,36.971,36.7861,36.9067,281188.0
2015-08-05 09:40:00,45.92,46.0,45.92,45.99,205082.0,36.9148,36.9791,36.9148,36.971,205082.0
2015-08-05 09:50:00,46.0,46.03,45.94,45.97,199884.0,36.9791,37.0032,36.9308,36.955,199884.0
2015-08-05 10:00:00,45.98,46.08,45.97,46.06,251081.0,36.963,37.0434,36.955,37.0273,251081.0
2015-08-05 10:10:00,46.07,46.08,46.01,46.07,186560.0,37.0353,37.0434,36.9871,37.0353,186560.0
2015-08-05 10:20:00,46.07,46.11,46.06,46.11,150989.0,37.0353,37.0675,37.0273,37.0675,150989.0
2015-08-05 10:30:00,46.11,46.16,46.1,46.14,189040.0,37.0675,37.1077,37.0595,37.0916,189040.0
2015-08-05 10:40:00,46.14,46.19,46.11,46.19,121780.0,37.0916,37.1318,37.0675,37.1318,121780.0
2015-08-05 10:50:00,46.19,46.19,46.15,46.18,139427.0,37.1318,37.1318,37.0997,37.1238,139427.0
2015-08-05 11:00:00,46.18,46.26,46.18,46.26,120076.0,37.1238,37.1881,37.1238,37.1881,120076.0
2015-08-05 11:10:00,46.26,46.37,46.26,46.36,179227.0,37.1881,37.2765,37.1881,37.2685,179227.0
2015-08-05 11:20:00,46.35,46.42,46.35,46.42,268092.0,37.2604,37.3167,37.2604,37.3167,268092.0
2015-08-05 11:30:00,46.42,46.47,46.39,46.43,178413.0,37.3167,37.3569,37.2926,37.3247,178413.0
2015-08-05 11:40:00,46.44,46.48,46.43,46.47,201809.0,37.3328,37.3649,37.3247,37.3569,201809.0
2015-08-05 11:50:00,46.48,46.48,46.41,46.44,261251.0,37.3649,37.3649,37.3087,37.3328,261251.0
2015-08-05 12:00:00,46.43,46.45,46.39,46.41,179864.0,37.3247,37.3408,37.2926,37.3087,179864.0
2015-08-05 12:10:00,46.42,46.45,46.39,46.39,121761.0,37.3167,37.3408,37.2926,37.2926,121761.0
2015-08-05 12:20:00,46.39,46.41,46.35,46.37,519971.0,37.2926,37.3087,37.2604,37.2765,519971.0
2015-08-05 12:30:00,46.37,46.49,46.37,46.47,387305.0,37.2765,37.373,37.2765,37.3569,387305.0
2015-08-05 12:40:00,46.47,46.54,46.44,46.49,173764.0,37.3569,37.4132,37.3328,37.373,173764.0
2015-08-05 12:50:00,46.49,46.53,46.45,46.46,325163.0,37.373,37.4051,37.3408,37.3489,325163.0
2015-08-05 13:00:00,46.46,46.47,46.43,46.45,162695.0,37.3489,37.3569,37.3247,37.3408,162695.0
2015-08-05 13:10:00,46.45,46.46,46.38,46.44,279812.0,37.3408,37.3489,37.2846,37.3328,279812.0
2015-08-05 13:20:00,46.44,46.49,46.43,46.46,248541.0,37.3328,37.373,37.3247,37.3489,248541.0
2015-08-05 13:30:00,46.46,46.51,46.44,46.5,200664.0,37.3489,37.3891,37.3328,37.381,200664.0
2015-08-05 13:40:00,46.5,46.54,46.47,46.54,159375.0,37.381,37.4132,37.3569,37.4132,159375.0
2015-08-05 13:50:00,46.54,46.56,46.49,46.53,165681.0,37.4132,37.4293,37.373,37.4051,165681.0
2015-08-05 14:00:00,46.52,46.55,46.5,46.54,157050.0,37.3971,37.4212,37.381,37.4132,157050.0
2015-08-05 14:10:00,46.53,46.54,46.48,46.5,166531.0,37.4051,37.4132,37.3649,37.381,166531.0
2015-08-05 14:20:00,46.49,46.59,46.49,46.55,225875.0,37.373,37.4534,37.373,37.4212,225875.0
2015-08-05 14:30:00,46.55,46.55,46.5,46.53,158436.0,37.4212,37.4212,37.381,37.4051,158436.0
2015-08-05 14:40:00,46.53,46.54,46.47,46.53,218554.0,37.4051,37.4132,37.3569,37.4051,218554.0
2015-08-05 14:50:00,46.52,46.53,46.48,46.52,151670.0,37.3971,37.4051,37.3649,37.3971,151670.0
2015-08-05 15:00:00,46.52,46.52,46.47,46.48,452768.0,37.3971,37.3971,37.3569,37.3649,452768.0
2015-08-05 15:10:00,46.48,46.49,46.46,46.47,246907.0,37.3649,37.373,37.3489,37.3569,246907.0
2015-08-05 15:20:00,46.47,46.49,46.43,46.48,300117.0,37.3569,37.373,37.3247,37.3649,300117.0
2015-08-05 15:30:00,46.47,46.52,46.44,46.5,386130.0,37.3569,37.3971,37.3328,37.381,386130.0
2015-08-05 15:40:00,46.5,46.5,46.44,46.48,368137.0,37.381,37.381,37.3328,37.3649,368137.0
2015-08-05 15:50:00,46.48,46.5,46.29,46.29,1435386.0,37.3649,37.381,37.2122,37.2122,1435386.0
2015-08-06 09:30:00,48.55,48.58,47.5,47.92,1813246.0,39.029,39.0531,38.1849,38.5225,1813246.0
2015-08-06 09:40:00,47.92,47.92,47.09,47.1,1049887.0,38.5225,38.5225,37.8553,37.8634,1049887.0
2015-08-06 09:50:00,47.11,47.3,46.91,46.98,496845.0,37.8714,38.0241,37.7106,37.7669,496845.0
2015-08-06 10:00:00,46.98,47.03,46.86,46.98,832344.0,37.7669,37.8071,37.6704,37.7669,832344.0
2015-08-06 10:10:00,46.98,47.01,46.75,46.78,525542.0,37.7669,37.791,37.582,37.6061,525542.0
2015-08-06 10:20:00,46.77,46.79,46.59,46.69,396015.0,37.5981,37.6142,37.4534,37.5338,396015.0
2015-08-06 10:30:00,46.68,46.68,46.51,46.55,354921.0,37.5257,37.5257,37.3891,37.4212,354921.0
2015-08-06 10:40:00,46.55,46.55,46.39,46.45,351472.0,37.4212,37.4212,37.2926,37.3408,351472.0
2015-08-06 10:50:00,46.44,46.56,46.41,46.46,1059187.0,37.3328,37.4293,37.3087,37.3489,1059187.0
2015-08-06 11:00:00,46.46,46.52,46.34,46.34,406226.0,37.3489,37.3971,37.2524,37.2524,406226.0
2015-08-06 11:10:00,46.34,46.35,46.17,46.22,284074.0,37.2524,37.2604,37.1157,37.1559,284074.0
2015-08-06 11:20:00,46.21,46.27,46.11,46.27,387493.0,37.1479,37.1961,37.0675,37.1961,387493.0
2015-08-06 11:30:00,46.27,46.47,46.25,46.45,341996.0,37.1961,37.3569,37.18,37.3408,341996.0
2015-08-06 11:40:00,46.44,46.5,46.37,46.45,340133.0,37.3328,37.381,37.2765,37.3408,340133.0
2015-08-06 11:50:00,46.45,46.8,46.45,46.53,800025.0,37.3408,37.6222,37.3408,37.4051,800025.0
2015-08-06 12:00:00,46.53,46.67,46.48,46.65,339942.0,37.4051,37.5177,37.3649,37.5016,339942.0
2015-08-06 12:10:00,46.64,46.64,46.5,46.53,216590.0,37.4936,37.4936,37.381,37.4051,216590.0
2015-08-06 12:20:00,46.52,46.58,46.49,46.54,224800.0,37.3971,37.4453,37.373,37.4132,224800.0
2015-08-06 12:30:00,46.54,46.61,46.51,46.59,205299.0,37.4132,37.4694,37.3891,37.4534,205299.0
2015-08-06 12:40:00,46.59,46.65,46.55,46.63,221770.0,37.4534,37.5016,37.4212,37.4855,221770.0
2015-08-06 12:50:00,46.64,46.92,46.61,46.91,460232.0,37.4936,37.7187,37.4694,37.7106,460232.0
2015-08-06 13:00:00,46.91,47.0,46.84,46.96,345076.0,37.7106,37.783,37.6543,37.7508,345076.0
2015-08-06 13:10:00,46.97,46.98,46.91,46.97,237055.0,37.7589,37.7669,37.7106,37.7589,237055.0
2015-08-06 13:20:00,46.97,47.0,46.85,46.86,395685.0,37.7589,37.783,37.6624,37.6704,395685.0
2015-08-06 13:30:00,46.86,46.86,46.68,46.7,354089.0,37.6704,37.6704,37.5257,37.5418,354089.0
2015-08-06 13:40:00,46.71,46.72,46.67,46.69,269807.0,37.5498,37.5579,37.5177,37.5338,269807.0
2015-08-06 13:50:00,46.69,46.69,46.56,46.61,201935.0,37.5338,37.5338,37.4293,37.4694,201935.0
2015-08-06 14:00:00,46.6,46.61,46.44,46.47,400996.0,37.4614,37.4694,37.3328,37.3569,400996.0
2015-08-06 14:10:00,46.47,46.49,46.4,46.41,216757.0,37.3569,37.373,37.3006,37.3087,216757.0
2015-08-06 14:20:00,46.41,46.49,46.4,46.48,271533.0,37.3087,37.373,37.3006,37.3649,271533.0
2015-08-06 14:30:00,46.48,46.49,46.45,46.49,455554.0,37.3649,37.373,37.3408,37.373,455554.0
2015-08-06 14:40:00,46.49,46.62,46.48,46.61,584540.0,37.373,37.4775,37.3649,37.4694,584540.0
2015-08-06 14:50:00,46.61,46.66,46.56,46.62,333598.0,37.4694,37.5096,37.4293,37.4775,333598.0
2015-08-06 15:00:00,46.62,46.62,46.51,46.56,309703.0,37.4775,37.4775,37.3891,37.4293,309703.0
2015-08-06 15:10:00,46.56,46.6,46.49,46.56,415742.0,37.4293,37.4614,37.373,37.4293,415742.0
2015-08-06 15:20:00,46.56,46.56,46.47,46.5,436018.0,37.4293,37.4293,37.3569,37.381,436018.0
2015-08-06 15:30:00,46.5,46.51,46.44,46.45,364912.0,37.381,37.3891,37.3328,37.3408,364912.0
2015-08-06 15:40:00,46.45,46.58,46.44,46.58,511008.0,37.3408,37.4453,37.3328,37.4453,511008.0
2015-08-06 15:50:00,46.58,46.85,46.57,46.81,2342678.0,37.4453,37.6624,37.4373,37.6302,2342678.0
2015-08-07 09:30:00,46.81,46.93,46.38,46.44,406240.0,37.6302,37.7267,37.2846,37.3328,406240.0
2015-08-07 09:40:00,46.43,46.67,46.32,46.47,383359.0,37.3247,37.5177,37.2363,37.3569,383359.0
2015-08-07 09:50:00,46.46,46.58,46.38,46.52,283632.0,37.3489,37.4453,37.2846,37.3971,283632.0
2015-08-07 10:00:00,46.52,46.53,46.32,46.39,277057.0,37.3971,37.4051,37.2363,37.2926,277057.0
2015-08-07 10:10:00,46.38,46.41,46.22,46.29,334998.0,37.2846,37.3087,37.1559,37.2122,334998.0
2015-08-07 10:20:00,46.28,46.36,46.23,46.28,271435.0,37.2042,37.2685,37.164,37.2042,271435.0
2015-08-07 10:30:00,46.28,46.43,46.24,46.39,239510.0,37.2042,37.3247,37.172,37.2926,239510.0
2015-08-07 10:40:00,46.4,46.48,46.35,46.41,177142.0,37.3006,37.3649,37.2604,37.3087,177142.0
2015-08-07 10:50:00,46.41,46.42,46.29,46.32,232704.0,37.3087,37.3167,37.2122,37.2363,232704.0
2015-08-07 11:00:00,46.33,46.33,46.25,46.25,505917.0,37.2444,37.2444,37.18,37.18,505917.0
2015-08-07 11:10:00,46.25,46.26,46.06,46.07,379989.0,37.18,37.1881,37.0273,37.0353,379989.0
2015-08-07 11:20:00,46.06,46.1,46.01,46.01,296905.0,37.0273,37.0595,36.9871,36.9871,296905.0
2015-08-07 11:30:00,46.02,46.03,45.85,45.91,338296.0,36.9952,37.0032,36.8585,36.9067,338296.0
2015-08-07 11:40:00,45.92,45.96,45.85,45.86,276714.0,36.9148,36.9469,36.8585,36.8665,276714.0
2015-08-07 11:50:00,45.86,45.96,45.84,45.94,441176.0,36.8665,36.9469,36.8505,36.9308,441176.0
2015-08-07 12:00:00,45.94,45.94,45.88,45.88,252598.0,36.9308,36.9308,36.8826,36.8826,252598.0
2015-08-07 12:10:00,45.88,45.94,45.83,45.84,328514.0,36.8826,36.9308,36.8424,36.8505,328514.0
2015-08-07 12:20:00,45.84,45.94,45.82,45.89,216032.0,36.8505,36.9308,36.8344,36.8906,216032.0
2015-08-07 12:30:00,45.89,46.1,45.87,46.08,374252.0,36.8906,37.0595,36.8746,37.0434,374252.0
2015-08-07 12:40:00,46.07,46.09,45.92,45.92,175081.0,37.0353,37.0514,36.9148,36.9148,175081.0
2015-08-07 12:50:00,45.92,45.98,45.91,45.92,217213.0,36.9148,36.963,36.9067,36.9148,217213.0
2015-08-07 13:00:00,45.92,45.92,45.86,45.92,134192.0,36.9148,36.9148,36.8665,36.9148,134192.0
2015-08-07 13:10:00,45.92,45.96,45.9,45.96,138206.0,36.9148,36.9469,36.8987,36.9469,138206.0
2015-08-07 13:20:00,45.95,46.05,45.93,46.03,150406.0,36.9389,37.0193,36.9228,37.0032,150406.0
2015-08-07 13:30:00,46.03,46.05,45.93,45.93,177146.0,37.0032,37.0193,36.9228,36.9228,177146.0
2015-08-07 13:40:00,45.93,46.01,45.91,45.94,166612.0,36.9228,36.9871,36.9067,36.9308,166612.0
2015-08-07 13:50:00,45.94,46.02,45.9,45.96,185020.0,36.9308,36.9952,36.8987,36.9469,185020.0
2015-08-07 14:00:00,45.97,46.01,45.89,45.99,196000.0,36.955,36.9871,36.8906,36.971,196000.0
2015-08-07 14:10:00,45.99,46.0,45.92,45.93,157407.0,36.971,36.9791,36.9148,36.9228,157407.0
2015-08-07 14:20:00,45.92,45.95,45.9,45.9,150669.0,36.9148,36.9389,36.8987,36.8987,150669.0
2015-08-07 14:30:00,45.9,45.97,45.9,45.95,212306.0,36.8987,36.955,36.8987,36.9389,212306.0
2015-08-07 14:40:00,45.95,45.96,45.87,45.96,199182.0,36.9389,36.9469,36.8746,36.9469,199182.0
2015-08-07 14:50:00,45.95,46.0,45.9,45.92,203823.0,36.9389,36.9791,36.8987,36.9148,203823.0
2015-08-07 15:00:00,45.93,46.0,45.91,45.98,294066.0,36.9228,36.9791,36.9067,36.963,294066.0
2015-08-07 15:10:00,45.99,45.99,45.9,45.98,224704.0,36.971,36.971,36.8987,36.963,224704.0
2015-08-07 15:20:00,45.98,46.14,45.97,46.11,331945.0,36.963,37.0916,36.955,37.0675,331945.0
2015-08-07 15:30:00,46.11,46.23,46.1,46.19,457356.0,37.0675,37.164,37.0595,37.1318,457356.0
2015-08-07 15:40:00,46.19,46.22,46.06,46.07,376317.0,37.1318,37.1559,37.0273,37.0353,376317.0
2015-08-07 15:50:00,46.06,46.15,46.04,46.13,1145730.0,37.0273,37.0997,37.0112,37.0836,1145730.0
2015-08-10 09:30:00,45.73,46.27,45.63,46.03,704027.0,36.762,37.1961,36.6816,37.0032,704027.0
2015-08-10 09:40:00,46.02,46.06,45.91,46.04,344056.0,36.9952,37.0273,36.9067,37.0112,344056.0
2015-08-10 09:50:00,46.04,46.12,45.97,46.12,282641.0,37.0112,37.0755,36.955,37.0755,282641.0
2015-08-10 10:00:00,46.11,46.15,45.91,45.91,234878.0,37.0675,37.0997,36.9067,36.9067,234878.0
2015-08-10 10:10:00,45.92,46.02,45.91,45.96,345471.0,36.9148,36.9952,36.9067,36.9469,345471.0
2015-08-10 10:20:00,45.96,45.99,45.92,45.97,145375.0,36.9469,36.971,36.9148,36.955,145375.0
2015-08-10 10:30:00,45.96,45.96,45.86,45.92,163609.0,36.9469,36.9469,36.8665,36.9148,163609.0
2015-08-10 10:40:00,45.91,46.11,45.9,46.1,170095.0,36.9067,37.0675,36.8987,37.0595,170095.0
2015-08-10 10:50:00,46.11,46.15,46.11,46.14,133667.0,37.0675,37.0997,37.0675,37.0916,133667.0
2015-08-10 11:00:00,46.13,46.15,46.09,46.11,159995.0,37.0836,37.0997,37.0514,37.0675,159995.0
2015-08-10 11:10:00,46.11,46.24,46.1,46.21,130727.0,37.0675,37.172,37.0595,37.1479,130727.0
2015-08-10 11:20:00,46.22,46.29,46.18,46.21,194972.0,37.1559,37.2122,37.1238,37.1479,194972.0
2015-08-10 11:30:00,46.22,46.36,46.21,46.32,136370.0,37.1559,37.2685,37.1479,37.2363,136370.0
2015-08-10 11:40:00,46.32,46.4,46.32,46.39,138934.0,37.2363,37.3006,37.2363,37.2926,138934.0
2015-08-10 11:50:00,46.39,46.45,46.34,46.34,133086.0,37.2926,37.3408,37.2524,37.2524,133086.0
2015-08-10 12:00:00,46.34,46.4,46.34,46.34,136096.0,37.2524,37.3006,37.2524,37.2524,136096.0
2015-08-10 12:10:00,46.35,46.39,46.3,46.3,136451.0,37.2604,37.2926,37.2202,37.2202,136451.0
2015-08-10 12:20:00,46.29,46.36,46.29,46.3,125224.0,37.2122,37.2685,37.2122,37.2202,125224.0
2015-08-10 12:30:00,46.3,46.31,46.23,46.23,57267.0,37.2202,37.2283,37.164,37.164,57267.0
2015-08-10 12:40:00,46.23,46.28,46.22,46.23,79384.0,37.164,37.2042,37.1559,37.164,79384.0
2015-08-10 12:50:00,46.24,46.25,46.17,46.25,102195.0,37.172,37.18,37.1157,37.18,102195.0
2015-08-10 13:00:00,46.25,46.28,46.24,46.25,96253.0,37.18,37.2042,37.172,37.18,96253.0
2015-08-10 13:10:00,46.25,46.28,46.24,46.28,68646.0,37.18,37.2042,37.172,37.2042,68646.0
2015-08-10 13:20:00,46.28,46.32,46.25,46.25,74564.0,37.2042,37.2363,37.18,37.18,74564.0
2015-08-10 13:30:00,46.25,46.26,46.2,46.21,68090.0,37.18,37.1881,37.1399,37.1479,68090.0
2015-08-10 13:40:00,46.2,46.21,46.18,46.19,42719.0,37.1399,37.1479,37.1238,37.1318,42719.0
2015-08-10 13:50:00,46.19,46.25,46.19,46.2,167554.0,37.1318,37.18,37.1318,37.1399,167554.0
2015-08-10 14:00:00,46.2,46.22,46.19,46.2,156725.0,37.1399,37.1559,37.1318,37.1399,156725.0
2015-08-10 14:10:00,46.2,46.26,46.19,46.22,130728.0,37.1399,37.1881,37.1318,37.1559,130728.0
2015-08-10 14:20:00,46.22,46.27,46.22,46.25,189946.0,37.1559,37.1961,37.1559,37.18,189946.0
2015-08-10 14:30:00,46.24,46.25,46.19,46.22,190874.0,37.172,37.18,37.1318,37.1559,190874.0
2015-08-10 14:40:00,46.21,46.22,46.13,46.14,140191.0,37.1479,37.1559,37.0836,37.0916,140191.0
2015-08-10 14:50:00,46.14,46.17,46.13,46.15,129578.0,37.0916,37.1157,37.0836,37.0997,129578.0
2015-08-10 15:00:00,46.15,46.18,46.13,46.15,141687.0,37.0997,37.1238,37.0836,37.0997,141687.0
2015-08-10 15:10:00,46.15,46.17,46.09,46.14,154506.0,37.0997,37.1157,37.0514,37.0916,154506.0
2015-08-10 15:20:00,46.14,46.17,46.09,46.16,551234.0,37.0916,37.1157,37.0514,37.1077,551234.0
2015-08-10 15:30:00,46.16,46.2,46.16,46.19,207387.0,37.1077,37.1399,37.1077,37.1318,207387.0
2015-08-10 15:40:00,46.19,46.25,46.18,46.25,224165.0,37.1318,37.18,37.1238,37.18,224165.0
2015-08-10 15:50:00,46.26,46.42,46.23,46.41,1411575.0,37.1881,37.3167,37.164,37.3087,1411575.0
2015-08-11 09:30:00,46.21,46.21,45.92,46.08,285220.0,37.1479,37.1479,36.9148,37.0434,285220.0
2015-08-11 09:40:00,46.08,46.09,45.95,45.99,522105.0,37.0434,37.0514,36.9389,36.971,522105.0
2015-08-11 09:50:00,45.99,46.02,45.83,45.98,264518.0,36.971,36.9952,36.8424,36.963,264518.0
2015-08-11 10:00:00,45.99,45.99,45.87,45.98,177402.0,36.971,36.971,36.8746,36.963,177402.0
2015-08-11 10:10:00,45.98,46.07,45.98,46.01,152884.0,36.963,37.0353,36.963,36.9871,152884.0
2015-08-11 10:20:00,46.0,46.07,46.0,46.03,127373.0,36.9791,37.0353,36.9791,37.0032,127373.0
2015-08-11 10:30:00,46.03,46.08,46.02,46.04,167877.0,37.0032,37.0434,36.9952,37.0112,167877.0
2015-08-11 10:40:00,46.03,46.1,46.02,46.09,148406.0,37.0032,37.0595,36.9952,37.0514,148406.0
2015-08-11 10:50:00,46.09,46.1,46.0,46.02,96448.0,37.0514,37.0595,36.9791,36.9952,96448.0
2015-08-11 11:00:00,46.01,46.07,45.92,45.96,181190.0,36.9871,37.0353,36.9148,36.9469,181190.0
2015-08-11 11:10:00,45.97,46.02,45.93,46.01,151538.0,36.955,36.9952,36.9228,36.9871,151538.0
2015-08-11 11:20:00,46.01,46.01,45.94,45.97,158911.0,36.9871,36.9871,36.9308,36.955,158911.0
2015-08-11 11:30:00,45.97,46.01,45.95,45.97,113466.0,36.955,36.9871,36.9389,36.955,113466.0
2015-08-11 11:40:00,45.97,45.99,45.85,45.88,194085.0,36.955,36.971,36.8585,36.8826,194085.0
2015-08-11 11:50:00,45.88,45.94,45.87,45.89,89914.0,36.8826,36.9308,36.8746,36.8906,89914.0
2015-08-11 12:00:00,45.89,45.9,45.84,45.85,77096.0,36.8906,36.8987,36.8505,36.8585,77096.0
2015-08-11 12:10:00,45.84,45.89,45.79,45.8,199125.0,36.8505,36.8906,36.8103,36.8183,199125.0
2015-08-11 12:20:00,45.8,45.94,45.79,45.93,98810.0,36.8183,36.9308,36.8103,36.9228,98810.0
2015-08-11 12:30:00,45.94,45.94,45.87,45.89,95192.0,36.9308,36.9308,36.8746,36.8906,95192.0
2015-08-11 12:40:00,45.88,45.91,45.87,45.89,63071.0,36.8826,36.9067,36.8746,36.8906,63071.0
2015-08-11 12:50:00,45.89,45.92,45.87,45.88,111451.0,36.8906,36.9148,36.8746,36.8826,111451.0
2015-08-11 13:00:00,45.89,45.89,45.82,45.85,90365.0,36.8906,36.8906,36.8344,36.8585,90365.0
2015-08-11 13:10:00,45.85,45.86,45.77,45.8,135061.0,36.8585,36.8665,36.7942,36.8183,135061.0
2015-08-11 13:20:00,45.8,45.81,45.78,45.79,128158.0,36.8183,36.8263,36.8022,36.8103,128158.0
2015-08-11 13:30:00,45.79,45.81,45.76,45.77,111967.0,36.8103,36.8263,36.7861,36.7942,111967.0
2015-08-11 13:40:00,45.78,45.78,45.74,45.76,152696.0,36.8022,36.8022,36.7701,36.7861,152696.0
2015-08-11 13:50:00,45.76,45.77,45.7,45.72,187219.0,36.7861,36.7942,36.7379,36.754,187219.0
2015-08-11 14:00:00,45.72,45.78,45.72,45.77,161614.0,36.754,36.8022,36.754,36.7942,161614.0
2015-08-11 14:10:00,45.78,45.81,45.72,45.8,226033.0,36.8022,36.8263,36.754,36.8183,226033.0
2015-08-11 14:20:00,45.8,45.91,45.78,45.88,272477.0,36.8183,36.9067,36.8022,36.8826,272477.0
2015-08-11 14:30:00,45.88,45.88,45.81,45.86,163008.0,36.8826,36.8826,36.8263,36.8665,163008.0
2015-08-11 14:40:00,45.86,45.88,45.84,45.84,100932.0,36.8665,36.8826,36.8505,36.8505,100932.0
2015-08-11 14:50:00,45.84,45.94,45.81,45.92,182000.0,36.8505,36.9308,36.8263,36.9148,182000.0
2015-08-11 15:00:00,45.91,45.94,45.9,45.9,135379.0,36.9067,36.9308,36.8987,36.8987,135379.0
2015-08-11 15:10:00,45.9,46.0,45.89,45.98,136824.0,36.8987,36.9791,36.8906,36.963,136824.0
2015-08-11 15:20:00,45.97,46.0,45.95,46.0,142349.0,36.955,36.9791,36.9389,36.9791,142349.0
2015-08-11 15:30:00,46.0,46.1,45.98,46.09,225297.0,36.9791,37.0595,36.963,37.0514,225297.0
2015-08-11 15:40:00,46.1,46.1,46.06,46.1,238001.0,37.0595,37.0595,37.0273,37.0595,238001.0
2015-08-11 15:50:00,46.09,46.15,46.0,46.11,956690.0,37.0514,37.0997,36.9791,37.0675,956690.0
2015-08-12 09:30:00,45.54,45.84,45.35,45.64,536922.0,36.6093,36.8505,36.4565,36.6897,536922.0
2015-08-12 09:40:00,45.63,45.76,45.55,45.73,397465.0,36.6816,36.7861,36.6173,36.762,397465.0
2015-08-12 09:50:00,45.72,45.76,45.65,45.7,248360.0,36.754,36.7861,36.6977,36.7379,248360.0
2015-08-12 10:00:00,45.7,45.77,45.64,45.73,242951.0,36.7379,36.7942,36.6897,36.762,242951.0
2015-08-12 10:10:00,45.74,45.76,45.66,45.71,256289.0,36.7701,36.7861,36.7058,36.7459,256289.0
2015-08-12 10:20:00,45.7,45.71,45.6,45.68,368101.0,36.7379,36.7459,36.6575,36.7218,368101.0
2015-08-12 10:30:00,45.68,45.69,45.6,45.69,217214.0,36.7218,36.7299,36.6575,36.7299,217214.0
2015-08-12 10:40:00,45.68,45.72,45.66,45.67,179957.0,36.7218,36.754,36.7058,36.7138,179957.0
2015-08-12 10:50:00,45.67,45.69,45.64,45.67,195347.0,36.7138,36.7299,36.6897,36.7138,195347.0
2015-08-12 11:00:00,45.66,45.74,45.66,45.68,120257.0,36.7058,36.7701,36.7058,36.7218,120257.0
2015-08-12 11:10:00,45.68,45.72,45.65,45.68,113224.0,36.7218,36.754,36.6977,36.7218,113224.0
2015-08-12 11:20:00,45.67,45.74,45.63,45.73,143015.0,36.7138,36.7701,36.6816,36.762,143015.0
2015-08-12 11:30:00,45.72,45.72,45.64,45.71,281706.0,36.754,36.754,36.6897,36.7459,281706.0
2015-08-12 11:40:00,45.72,45.75,45.68,45.73,145391.0,36.754,36.7781,36.7218,36.762,145391.0
2015-08-12 11:50:00,45.73,45.75,45.65,45.7,263213.0,36.762,36.7781,36.6977,36.7379,263213.0
2015-08-12 12:00:00,45.7,45.71,45.65,45.7,237652.0,36.7379,36.7459,36.6977,36.7379,237652.0
2015-08-12 12:10:00,45.7,45.81,45.7,45.8,131053.0,36.7379,36.8263,36.7379,36.8183,131053.0
2015-08-12 12:20:00,45.8,45.84,45.76,45.84,101727.0,36.8183,36.8505,36.7861,36.8505,101727.0
2015-08-12 12:30:00,45.84,45.91,45.81,45.9,153073.0,36.8505,36.9067,36.8263,36.8987,153073.0
2015-08-12 12:40:00,45.9,46.0,45.9,45.95,102090.0,36.8987,36.9791,36.8987,36.9389,102090.0
2015-08-12 12:50:00,45.96,46.01,45.93,45.96,113143.0,36.9469,36.9871,36.9228,36.9469,113143.0
2015-08-12 13:00:00,45.96,46.12,45.95,46.06,148591.0,36.9469,37.0755,36.9389,37.0273,148591.0
2015-08-12 13:10:00,46.05,46.15,46.04,46.13,111668.0,37.0193,37.0997,37.0112,37.0836,111668.0
2015-08-12 13:20:00,46.14,46.15,46.06,46.09,122020.0,37.0916,37.0997,37.0273,37.0514,122020.0
2015-08-12 13:30:00,46.08,46.1,46.01,46.02,161142.0,37.0434,37.0595,36.9871,36.9952,161142.0
2015-08-12 13:40:00,46.01,46.15,46.01,46.14,150957.0,36.9871,37.0997,36.9871,37.0916,150957.0
2015-08-12 13:50:00,46.13,46.23,46.12,46.18,152382.0,37.0836,37.164,37.0755,37.1238,152382.0
2015-08-12 14:00:00,46.18,46.21,46.1,46.2,141108.0,37.1238,37.1479,37.0595,37.1399,141108.0
2015-08-12 14:10:00,46.21,46.22,46.14,46.16,124572.0,37.1479,37.1559,37.0916,37.1077,124572.0
2015-08-12 14:20:00,46.16,46.19,46.11,46.15,158982.0,37.1077,37.1318,37.0675,37.0997,158982.0
2015-08-12 14:30:00,46.15,46.26,46.14,46.26,211988.0,37.0997,37.1881,37.0916,37.1881,211988.0
2015-08-12 14:40:00,46.25,46.37,46.25,46.37,169780.0,37.18,37.2765,37.18,37.2765,169780.0
2015-08-12 14:50:00,46.37,46.4,46.34,46.37,229221.0,37.2765,37.3006,37.2524,37.2765,229221.0
2015-08-12 15:00:00,46.36,46.43,46.36,46.42,243022.0,37.2685,37.3247,37.2685,37.3167,243022.0
2015-08-12 15:10:00,46.43,46.45,46.38,46.44,247208.0,37.3247,37.3408,37.2846,37.3328,247208.0
2015-08-12 15:20:00,46.45,46.53,46.4,46.48,277130.0,37.3408,37.4051,37.3006,37.3649,277130.0
2015-08-12 15:30:00,46.49,46.54,46.45,46.53,480125.0,37.373,37.4132,37.3408,37.4051,480125.0
2015-08-12 15:40:00,46.53,46.54,46.46,46.52,309681.0,37.4051,37.4132,37.3489,37.3971,309681.0
2015-08-12 15:50:00,46.51,46.57,46.46,46.55,883979.0,37.3891,37.4373,37.3489,37.4212,883979.0
2015-08-13 09:30:00,46.58,46.75,46.42,46.42,400197.0,37.4453,37.582,37.3167,37.3167,400197.0
2015-08-13 09:40:00,46.43,46.59,46.4,46.55,225211.0,37.3247,37.4534,37.3006,37.4212,225211.0
2015-08-13 09:50:00,46.54,46.59,46.49,46.52,206680.0,37.4132,37.4534,37.373,37.3971,206680.0
2015-08-13 10:00:00,46.51,46.59,46.47,46.56,217246.0,37.3891,37.4534,37.3569,37.4293,217246.0
2015-08-13 10:10:00,46.57,46.65,46.51,46.63,193516.0,37.4373,37.5016,37.3891,37.4855,193516.0
2015-08-13 10:20:00,46.64,46.71,46.6,46.64,310337.0,37.4936,37.5498,37.4614,37.4936,310337.0
2015-08-13 10:30:00,46.63,46.67,46.59,46.66,322232.0,37.4855,37.5177,37.4534,37.5096,322232.0
2015-08-13 10:40:00,46.66,46.66,46.57,46.58,422960.0,37.5096,37.5096,37.4373,37.4453,422960.0
2015-08-13 10:50:00,46.58,46.61,46.51,46.55,278963.0,37.4453,37.4694,37.3891,37.4212,278963.0
2015-08-13 11:00:00,46.54,46.58,46.5,46.51,253120.0,37.4132,37.4453,37.381,37.3891,253120.0
2015-08-13 11:10:00,46.52,46.53,46.4,46.52,341512.0,37.3971,37.4051,37.3006,37.3971,341512.0
2015-08-13 11:20:00,46.52,46.53,46.43,46.45,283523.0,37.3971,37.4051,37.3247,37.3408,283523.0
2015-08-13 11:30:00,46.46,46.53,46.45,46.52,219681.0,37.3489,37.4051,37.3408,37.3971,219681.0
2015-08-13 11:40:00,46.51,46.61,46.5,46.61,206794.0,37.3891,37.4694,37.381,37.4694,206794.0
2015-08-13 11:50:00,46.61,46.64,46.52,46.6,231376.0,37.4694,37.4936,37.3971,37.4614,231376.0
2015-08-13 12:00:00,46.6,46.66,46.59,46.62,146409.0,37.4614,37.5096,37.4534,37.4775,146409.0
2015-08-13 12:10:00,46.62,46.66,46.56,46.56,217055.0,37.4775,37.5096,37.4293,37.4293,217055.0
2015-08-13 12:20:00,46.56,46.81,46.56,46.78,226164.0,37.4293,37.6302,37.4293,37.6061,226164.0
2015-08-13 12:30:00,46.78,46.82,46.7,46.7,263300.0,37.6061,37.6383,37.5418,37.5418,263300.0
2015-08-13 12:40:00,46.7,46.77,46.68,46.71,164696.0,37.5418,37.5981,37.5257,37.5498,164696.0
2015-08-13 12:50:00,46.71,46.73,46.69,46.7,169109.0,37.5498,37.5659,37.5338,37.5418,169109.0
2015-08-13 13:00:00,46.71,46.74,46.67,46.68,654220.0,37.5498,37.574,37.5177,37.5257,654220.0
2015-08-13 13:10:00,46.67,46.7,46.62,46.66,158812.0,37.5177,37.5418,37.4775,37.5096,158812.0
2015-08-13 13:20:00,46.67,46.72,46.59,46.6,491841.0,37.5177,37.5579,37.4534,37.4614,491841.0
2015-08-13 13:30:00,46.61,46.61,46.51,46.55,234636.0,37.4694,37.4694,37.3891,37.4212,234636.0
2015-08-13 13:40:00,46.54,46.56,46.44,46.52,158055.0,37.4132,37.4293,37.3328,37.3971,158055.0
2015-08-13 13:50:00,46.51,46.55,46.46,46.5,249379.0,37.3891,37.4212,37.3489,37.381,249379.0
2015-08-13 14:00:00,46.5,46.54,46.43,46.43,1035826.0,37.381,37.4132,37.3247,37.3247,1035826.0
2015-08-13 14:10:00,46.42,46.51,46.35,46.45,418242.0,37.3167,37.3891,37.2604,37.3408,418242.0
2015-08-13 14:20:00,46.45,46.45,46.39,46.4,303324.0,37.3408,37.3408,37.2926,37.3006,303324.0
2015-08-13 14:30:00,46.4,46.46,46.35,46.36,286059.0,37.3006,37.3489,37.2604,37.2685,286059.0
2015-08-13 14:40:00,46.35,46.38,46.28,46.28,252755.0,37.2604,37.2846,37.2042,37.2042,252755.0
2015-08-13 14:50:00,46.28,46.46,46.28,46.43,419703.0,37.2042,37.3489,37.2042,37.3247,419703.0
2015-08-13 15:00:00,46.44,46.45,46.34,46.35,859591.0,37.3328,37.3408,37.2524,37.2604,859591.0
2015-08-13 15:10:00,46.34,46.36,46.25,46.25,275302.0,37.2524,37.2685,37.18,37.18,275302.0
2015-08-13 15:20:00,46.26,46.28,46.19,46.22,396904.0,37.1881,37.2042,37.1318,37.1559,396904.0
2015-08-13 15:30:00,46.23,46.23,46.07,46.08,532099.0,37.164,37.164,37.0353,37.0434,532099.0
2015-08-13 15:40:00,46.08,46.12,46.06,46.07,552396.0,37.0434,37.0755,37.0273,37.0353,552396.0
2015-08-13 15:50:00,46.05,46.1,46.01,46.02,907626.0,37.0193,37.0595,36.9871,36.9952,907626.0
2015-08-14 09:30:00,46.15,46.28,45.95,46.03,244408.0,37.0997,37.2042,36.9389,37.0032,244408.0
2015-08-14 09:40:00,46.03,46.47,46.02,46.39,263552.0,37.0032,37.3569,36.9952,37.2926,263552.0
2015-08-14 09:50:00,46.39,46.42,46.3,46.39,281846.0,37.2926,37.3167,37.2202,37.2926,281846.0
2015-08-14 10:00:00,46.39,46.46,46.2,46.3,362614.0,37.2926,37.3489,37.1399,37.2202,362614.0
2015-08-14 10:10:00,46.29,46.39,46.24,46.37,215901.0,37.2122,37.2926,37.172,37.2765,215901.0
2015-08-14 10:20:00,46.37,46.43,46.26,46.26,210736.0,37.2765,37.3247,37.1881,37.1881,210736.0
2015-08-14 10:30:00,46.27,46.34,46.26,46.27,147868.0,37.1961,37.2524,37.1881,37.1961,147868.0
2015-08-14 10:40:00,46.26,46.31,46.23,46.25,257716.0,37.1881,37.2283,37.164,37.18,257716.0
2015-08-14 10:50:00,46.25,46.39,46.24,46.29,200611.0,37.18,37.2926,37.172,37.2122,200611.0
2015-08-14 11:00:00,46.29,46.32,46.18,46.23,264311.0,37.2122,37.2363,37.1238,37.164,264311.0
2015-08-14 11:10:00,46.22,46.31,46.17,46.27,268220.0,37.1559,37.2283,37.1157,37.1961,268220.0
2015-08-14 11:20:00,46.27,46.45,46.23,46.36,231023.0,37.1961,37.3408,37.164,37.2685,231023.0
2015-08-14 11:30:00,46.36,46.41,46.31,46.36,247791.0,37.2685,37.3087,37.2283,37.2685,247791.0
2015-08-14 11:40:00,46.36,46.4,46.33,46.39,132126.0,37.2685,37.3006,37.2444,37.2926,132126.0
2015-08-14 11:50:00,46.39,46.39,46.35,46.37,147040.0,37.2926,37.2926,37.2604,37.2765,147040.0
2015-08-14 12:00:00,46.37,46.38,46.29,46.3,135787.0,37.2765,37.2846,37.2122,37.2202,135787.0
2015-08-14 12:10:00,46.3,46.3,46.23,46.23,161082.0,37.2202,37.2202,37.164,37.164,161082.0
2015-08-14 12:20:00,46.23,46.25,46.17,46.19,139274.0,37.164,37.18,37.1157,37.1318,139274.0
2015-08-14 12:30:00,46.19,46.47,46.18,46.4,204479.0,37.1318,37.3569,37.1238,37.3006,204479.0
2015-08-14 12:40:00,46.4,46.41,46.32,46.37,163418.0,37.3006,37.3087,37.2363,37.2765,163418.0
2015-08-14 12:50:00,46.37,46.42,46.36,46.38,126272.0,37.2765,37.3167,37.2685,37.2846,126272.0
2015-08-14 13:00:00,46.38,46.41,46.33,46.38,127765.0,37.2846,37.3087,37.2444,37.2846,127765.0
2015-08-14 13:10:00,46.37,46.39,46.33,46.39,181205.0,37.2765,37.2926,37.2444,37.2926,181205.0
2015-08-14 13:20:00,46.38,46.46,46.38,46.44,143485.0,37.2846,37.3489,37.2846,37.3328,143485.0
2015-08-14 13:30:00,46.44,46.44,46.4,46.41,142360.0,37.3328,37.3328,37.3006,37.3087,142360.0
2015-08-14 13:40:00,46.41,46.46,46.36,46.37,189758.0,37.3087,37.3489,37.2685,37.2765,189758.0
2015-08-14 13:50:00,46.37,46.45,46.36,46.4,130401.0,37.2765,37.3408,37.2685,37.3006,130401.0
2015-08-14 14:00:00,46.4,46.48,46.39,46.44,177274.0,37.3006,37.3649,37.2926,37.3328,177274.0
2015-08-14 14:10:00,46.44,46.46,46.41,46.41,141339.0,37.3328,37.3489,37.3087,37.3087,141339.0
2015-08-14 14:20:00,46.4,46.47,46.38,46.41,151303.0,37.3006,37.3569,37.2846,37.3087,151303.0
2015-08-14 14:30:00,46.41,46.49,46.38,46.47,238601.0,37.3087,37.373,37.2846,37.3569,238601.0
2015-08-14 14:40:00,46.46,46.49,46.42,46.44,147809.0,37.3489,37.373,37.3167,37.3328,147809.0
2015-08-14 14:50:00,46.45,46.49,46.41,46.42,198545.0,37.3408,37.373,37.3087,37.3167,198545.0
2015-08-14 15:00:00,46.42,46.52,46.42,46.5,531070.0,37.3167,37.3971,37.3167,37.381,531070.0
2015-08-14 15:10:00,46.49,46.5,46.41,46.41,151462.0,37.373,37.381,37.3087,37.3087,151462.0
2015-08-14 15:20:00,46.42,46.54,46.41,46.46,372043.0,37.3167,37.4132,37.3087,37.3489,372043.0
2015-08-14 15:30:00,46.46,46.52,46.45,46.49,289117.0,37.3489,37.3971,37.3408,37.373,289117.0
2015-08-14 15:40:00,46.48,46.54,46.46,46.48,394124.0,37.3649,37.4132,37.3489,37.3649,394124.0
2015-08-14 15:50:00,46.49,46.52,46.45,46.48,495187.0,37.373,37.3971,37.3408,37.3649,495187.0
2015-08-17 09:30:00,46.35,46.46,46.24,46.35,129819.0,37.2604,37.3489,37.172,37.2604,129819.0
2015-08-17 09:40:00,46.35,46.5,46.32,46.34,285018.0,37.2604,37.381,37.2363,37.2524,285018.0
2015-08-17 09:50:00,46.34,46.38,46.27,46.27,192161.0,37.2524,37.2846,37.1961,37.1961,192161.0
2015-08-17 10:00:00,46.27,46.39,46.26,46.36,277617.0,37.1961,37.2926,37.1881,37.2685,277617.0
2015-08-17 10:10:00,46.37,46.49,46.35,46.47,191181.0,37.2765,37.373,37.2604,37.3569,191181.0
2015-08-17 10:20:00,46.47,46.5,46.34,46.36,171152.0,37.3569,37.381,37.2524,37.2685,171152.0
2015-08-17 10:30:00,46.36,46.38,46.21,46.22,300243.0,37.2685,37.2846,37.1479,37.1559,300243.0
2015-08-17 10:40:00,46.21,46.25,46.19,46.21,216964.0,37.1479,37.18,37.1318,37.1479,216964.0
2015-08-17 10:50:00,46.2,46.3,46.2,46.26,211984.0,37.1399,37.2202,37.1399,37.1881,211984.0
2015-08-17 11:00:00,46.27,46.31,46.25,46.3,260048.0,37.1961,37.2283,37.18,37.2202,260048.0
2015-08-17 11:10:00,46.3,46.31,46.24,46.24,197337.0,37.2202,37.2283,37.172,37.172,197337.0
2015-08-17 11:20:00,46.25,46.29,46.24,46.25,206115.0,37.18,37.2122,37.172,37.18,206115.0
2015-08-17 11:30:00,46.25,46.26,46.22,46.22,153356.0,37.18,37.1881,37.1559,37.1559,153356.0
2015-08-17 11:40:00,46.22,46.23,46.17,46.23,374059.0,37.1559,37.164,37.1157,37.164,374059.0
2015-08-17 11:50:00,46.23,46.23,46.14,46.16,184253.0,37.164,37.164,37.0916,37.1077,184253.0
2015-08-17 12:00:00,46.16,46.2,46.15,46.17,202574.0,37.1077,37.1399,37.0997,37.1157,202574.0
2015-08-17 12:10:00,46.17,46.19,46.12,46.14,183323.0,37.1157,37.1318,37.0755,37.0916,183323.0
2015-08-17 12:20:00,46.14,46.24,46.12,46.22,172617.0,37.0916,37.172,37.0755,37.1559,172617.0
2015-08-17 12:30:00,46.23,46.23,46.21,46.22,80689.0,37.164,37.164,37.1479,37.1559,80689.0
2015-08-17 12:40:00,46.22,46.22,46.21,46.22,132976.0,37.1559,37.1559,37.1479,37.1559,132976.0
2015-08-17 12:50:00,46.21,46.22,46.15,46.16,245522.0,37.1479,37.1559,37.0997,37.1077,245522.0
2015-08-17 13:00:00,46.17,46.22,46.17,46.19,173905.0,37.1157,37.1559,37.1157,37.1318,173905.0
2015-08-17 13:10:00,46.19,46.22,46.19,46.21,235882.0,37.1318,37.1559,37.1318,37.1479,235882.0
2015-08-17 13:20:00,46.21,46.24,46.19,46.23,154687.0,37.1479,37.172,37.1318,37.164,154687.0
2015-08-17 13:30:00,46.24,46.24,46.22,46.23,123250.0,37.172,37.172,37.1559,37.164,123250.0
2015-08-17 13:40:00,46.23,46.25,46.22,46.23,194100.0,37.164,37.18,37.1559,37.164,194100.0
2015-08-17 13:50:00,46.24,46.28,46.23,46.27,275950.0,37.172,37.2042,37.164,37.1961,275950.0
2015-08-17 14:00:00,46.27,46.29,46.2,46.21,191302.0,37.1961,37.2122,37.1399,37.1479,191302.0
2015-08-17 14:10:00,46.21,46.25,46.2,46.24,172838.0,37.1479,37.18,37.1399,37.172,172838.0
2015-08-17 14:20:00,46.25,46.25,46.24,46.25,105758.0,37.18,37.18,37.172,37.18,105758.0
2015-08-17 14:30:00,46.24,46.26,46.23,46.25,169798.0,37.172,37.1881,37.164,37.18,169798.0
2015-08-17 14:40:00,46.25,46.29,46.25,46.27,190341.0,37.18,37.2122,37.18,37.1961,190341.0
2015-08-17 14:50:00,46.27,46.27,46.25,46.27,164146.0,37.1961,37.1961,37.18,37.1961,164146.0
2015-08-17 15:00:00,46.27,46.33,46.26,46.28,284947.0,37.1961,37.2444,37.1881,37.2042,284947.0
2015-08-17 15:10:00,46.28,46.29,46.24,46.24,161352.0,37.2042,37.2122,37.172,37.172,161352.0
2015-08-17 15:20:00,46.24,46.25,46.21,46.21,235890.0,37.172,37.18,37.1479,37.1479,235890.0
2015-08-17 15:30:00,46.21,46.23,46.18,46.23,477505.0,37.1479,37.164,37.1238,37.164,477505.0
2015-08-17 15:40:00,46.23,46.23,46.16,46.2,460090.0,37.164,37.164,37.1077,37.1399,460090.0
2015-08-17 15:50:00,46.2,46.23,46.18,46.2,505897.0,37.1399,37.164,37.1238,37.1399,505897.0
2015-08-18 09:30:00,46.16,46.23,45.95,46.14,240035.0,37.1077,37.164,36.9389,37.0916,240035.0
2015-08-18 09:40:00,46.14,46.22,46.06,46.1,295972.0,37.0916,37.1559,37.0273,37.0595,295972.0
2015-08-18 09:50:00,46.1,46.12,46.05,46.09,247750.0,37.0595,37.0755,37.0193,37.0514,247750.0
2015-08-18 10:00:00,46.1,46.17,45.98,46.17,407125.0,37.0595,37.1157,36.963,37.1157,407125.0
2015-08-18 10:10:00,46.17,46.31,46.11,46.31,343431.0,37.1157,37.2283,37.0675,37.2283,343431.0
2015-08-18 10:20:00,46.31,46.37,46.24,46.24,189543.0,37.2283,37.2765,37.172,37.172,189543.0
2015-08-18 10:30:00,46.24,46.3,46.2,46.29,367448.0,37.172,37.2202,37.1399,37.2122,367448.0
2015-08-18 10:40:00,46.29,46.44,46.26,46.43,218172.0,37.2122,37.3328,37.1881,37.3247,218172.0
2015-08-18 10:50:00,46.42,46.43,46.3,46.37,257721.0,37.3167,37.3247,37.2202,37.2765,257721.0
2015-08-18 11:00:00,46.37,46.38,46.21,46.22,166408.0,37.2765,37.2846,37.1479,37.1559,166408.0
2015-08-18 11:10:00,46.21,46.27,46.21,46.21,295874.0,37.1479,37.1961,37.1479,37.1479,295874.0
2015-08-18 11:20:00,46.21,46.21,46.08,46.08,244969.0,37.1479,37.1479,37.0434,37.0434,244969.0
2015-08-18 11:30:00,46.08,46.11,46.02,46.04,276099.0,37.0434,37.0675,36.9952,37.0112,276099.0
2015-08-18 11:40:00,46.04,46.15,46.04,46.15,190545.0,37.0112,37.0997,37.0112,37.0997,190545.0
2015-08-18 11:50:00,46.15,46.25,46.13,46.22,185509.0,37.0997,37.18,37.0836,37.1559,185509.0
2015-08-18 12:00:00,46.22,46.29,46.2,46.22,156613.0,37.1559,37.2122,37.1399,37.1559,156613.0
2015-08-18 12:10:00,46.21,46.24,46.18,46.23,180406.0,37.1479,37.172,37.1238,37.164,180406.0
2015-08-18 12:20:00,46.23,46.31,46.21,46.26,140543.0,37.164,37.2283,37.1479,37.1881,140543.0
2015-08-18 12:30:00,46.26,46.29,46.23,46.26,158825.0,37.1881,37.2122,37.164,37.1881,158825.0
2015-08-18 12:40:00,46.25,46.25,46.18,46.18,141770.0,37.18,37.18,37.1238,37.1238,141770.0
2015-08-18 12:50:00,46.18,46.26,46.18,46.23,174401.0,37.1238,37.1881,37.1238,37.164,174401.0
2015-08-18 13:00:00,46.23,46.3,46.19,46.27,204957.0,37.164,37.2202,37.1318,37.1961,204957.0
2015-08-18 13:10:00,46.27,46.29,46.24,46.27,191794.0,37.1961,37.2122,37.172,37.1961,191794.0
2015-08-18 13:20:00,46.28,46.3,46.23,46.23,160098.0,37.2042,37.2202,37.164,37.164,160098.0
2015-08-18 13:30:00,46.24,46.37,46.22,46.27,266474.0,37.172,37.2765,37.1559,37.1961,266474.0
2015-08-18 13:40:00,46.26,46.29,46.23,46.23,155781.0,37.1881,37.2122,37.164,37.164,155781.0
2015-08-18 13:50:00,46.23,46.26,46.21,46.23,155379.0,37.164,37.1881,37.1479,37.164,155379.0
2015-08-18 14:00:00,46.23,46.26,46.22,46.22,177128.0,37.164,37.1881,37.1559,37.1559,177128.0
2015-08-18 14:10:00,46.22,46.23,46.19,46.21,144839.0,37.1559,37.164,37.1318,37.1479,144839.0
2015-08-18 14:20:00,46.21,46.27,46.2,46.27,207247.0,37.1479,37.1961,37.1399,37.1961,207247.0
2015-08-18 14:30:00,46.27,46.28,46.22,46.22,162231.0,37.1961,37.2042,37.1559,37.1559,162231.0
2015-08-18 14:40:00,46.22,46.22,46.13,46.2,258598.0,37.1559,37.1559,37.0836,37.1399,258598.0
2015-08-18 14:50:00,46.2,46.2,46.1,46.12,162425.0,37.1399,37.1399,37.0595,37.0755,162425.0
2015-08-18 15:00:00,46.12,46.17,46.11,46.13,207856.0,37.0755,37.1157,37.0675,37.0836,207856.0
2015-08-18 15:10:00,46.13,46.16,46.09,46.11,261492.0,37.0836,37.1077,37.0514,37.0675,261492.0
2015-08-18 15:20:00,46.11,46.13,46.05,46.08,303828.0,37.0675,37.0836,37.0193,37.0434,303828.0
2015-08-18 15:30:00,46.07,46.17,46.05,46.14,432610.0,37.0353,37.1157,37.0193,37.0916,432610.0
2015-08-18 15:40:00,46.14,46.17,46.1,46.15,368977.0,37.0916,37.1157,37.0595,37.0997,368977.0
2015-08-18 15:50:00,46.14,46.19,46.11,46.16,694779.0,37.0916,37.1318,37.0675,37.1077,694779.0
2015-08-19 09:30:00,45.92,46.0,45.67,45.68,234277.0,36.9148,36.9791,36.7138,36.7218,234277.0
2015-08-19 09:40:00,45.68,45.72,45.53,45.53,355278.0,36.7218,36.754,36.6012,36.6012,355278.0
2015-08-19 09:50:00,45.53,45.7,45.51,45.64,418788.0,36.6012,36.7379,36.5852,36.6897,418788.0
2015-08-19 10:00:00,45.64,45.78,45.6,45.78,252407.0,36.6897,36.8022,36.6575,36.8022,252407.0
2015-08-19 10:10:00,45.78,45.78,45.65,45.69,217269.0,36.8022,36.8022,36.6977,36.7299,217269.0
2015-08-19 10:20:00,45.68,45.68,45.6,45.61,213350.0,36.7218,36.7218,36.6575,36.6656,213350.0
2015-08-19 10:30:00,45.62,45.62,45.53,45.55,254054.0,36.6736,36.6736,36.6012,36.6173,254054.0
2015-08-19 10:40:00,45.56,45.57,45.41,45.41,260975.0,36.6254,36.6334,36.5048,36.5048,260975.0
2015-08-19 10:50:00,45.41,45.43,45.33,45.37,256224.0,36.5048,36.5209,36.4405,36.4726,256224.0
2015-08-19 11:00:00,45.38,45.47,45.32,45.34,326907.0,36.4807,36.553,36.4324,36.4485,326907.0
2015-08-19 11:10:00,45.33,45.35,45.23,45.28,354428.0,36.4405,36.4565,36.3601,36.4003,354428.0
2015-08-19 11:20:00,45.27,45.35,45.18,45.27,280435.0,36.3922,36.4565,36.3199,36.3922,280435.0
2015-08-19 11:30:00,45.27,45.28,45.16,45.23,222605.0,36.3922,36.4003,36.3038,36.3601,222605.0
2015-08-19 11:40:00,45.23,45.24,45.13,45.13,275560.0,36.3601,36.3681,36.2797,36.2797,275560.0
2015-08-19 11:50:00,45.14,45.27,45.14,45.24,258399.0,36.2877,36.3922,36.2877,36.3681,258399.0
2015-08-19 12:00:00,45.24,45.26,45.17,45.26,160972.0,36.3681,36.3842,36.3118,36.3842,160972.0
2015-08-19 12:10:00,45.26,45.28,45.13,45.17,209578.0,36.3842,36.4003,36.2797,36.3118,209578.0
2015-08-19 12:20:00,45.18,45.25,45.14,45.21,157413.0,36.3199,36.3762,36.2877,36.344,157413.0
2015-08-19 12:30:00,45.21,45.31,45.18,45.29,173149.0,36.344,36.4244,36.3199,36.4083,173149.0
2015-08-19 12:40:00,45.29,45.37,45.29,45.3,161594.0,36.4083,36.4726,36.4083,36.4164,161594.0
2015-08-19 12:50:00,45.3,45.39,45.3,45.38,134452.0,36.4164,36.4887,36.4164,36.4807,134452.0
2015-08-19 13:00:00,45.37,45.39,45.29,45.38,158975.0,36.4726,36.4887,36.4083,36.4807,158975.0
2015-08-19 13:10:00,45.38,45.46,45.32,45.43,212201.0,36.4807,36.545,36.4324,36.5209,212201.0
2015-08-19 13:20:00,45.42,45.47,45.31,45.32,179290.0,36.5128,36.553,36.4244,36.4324,179290.0
2015-08-19 13:30:00,45.31,45.38,45.3,45.34,201853.0,36.4244,36.4807,36.4164,36.4485,201853.0
2015-08-19 13:40:00,45.34,45.5,45.33,45.44,259581.0,36.4485,36.5771,36.4405,36.5289,259581.0
2015-08-19 13:50:00,45.43,45.44,45.3,45.35,202547.0,36.5209,36.5289,36.4164,36.4565,202547.0
2015-08-19 14:00:00,45.34,45.59,45.32,45.55,305477.0,36.4485,36.6495,36.4324,36.6173,305477.0
2015-08-19 14:10:00,45.55,45.69,45.55,45.6,247177.0,36.6173,36.7299,36.6173,36.6575,247177.0
2015-08-19 14:20:00,45.59,45.64,45.51,45.6,279114.0,36.6495,36.6897,36.5852,36.6575,279114.0
2015-08-19 14:30:00,45.6,45.6,45.5,45.54,245350.0,36.6575,36.6575,36.5771,36.6093,245350.0
2015-08-19 14:40:00,45.55,45.57,45.43,45.46,318235.0,36.6173,36.6334,36.5209,36.545,318235.0
2015-08-19 14:50:00,45.46,45.47,45.31,45.36,341418.0,36.545,36.553,36.4244,36.4646,341418.0
2015-08-19 15:00:00,45.37,45.37,45.28,45.35,332387.0,36.4726,36.4726,36.4003,36.4565,332387.0
2015-08-19 15:10:00,45.35,45.38,45.29,45.34,382791.0,36.4565,36.4807,36.4083,36.4485,382791.0
2015-08-19 15:20:00,45.34,45.41,45.32,45.33,338554.0,36.4485,36.5048,36.4324,36.4405,338554.0
2015-08-19 15:30:00,45.34,45.4,45.24,45.25,521732.0,36.4485,36.4967,36.3681,36.3762,521732.0
2015-08-19 15:40:00,45.25,45.39,45.22,45.39,451304.0,36.3762,36.4887,36.352,36.4887,451304.0
2015-08-19 15:50:00,45.38,45.38,45.21,45.22,1023889.0,36.4807,36.4807,36.344,36.352,1023889.0
2015-08-20 09:30:00,44.95,45.14,44.67,44.76,772362.0,36.135,36.2877,35.9099,35.9822,772362.0
2015-08-20 09:40:00,44.76,44.77,44.49,44.5,630491.0,35.9822,35.9903,35.7652,35.7732,630491.0
2015-08-20 09:50:00,44.49,44.54,44.41,44.45,492228.0,35.7652,35.8054,35.7009,35.733,492228.0
2015-08-20 10:00:00,44.45,44.48,44.23,44.34,707389.0,35.733,35.7572,35.5562,35.6446,707389.0
2015-08-20 10:10:00,44.35,44.42,44.19,44.22,724382.0,35.6527,35.7089,35.524,35.5481,724382.0
2015-08-20 10:20:00,44.22,44.27,44.15,44.2,532197.0,35.5481,35.5883,35.4919,35.5321,532197.0
2015-08-20 10:30:00,44.2,44.29,44.13,44.28,451890.0,35.5321,35.6044,35.4758,35.5964,451890.0
2015-08-20 10:40:00,44.28,44.39,44.25,44.37,494603.0,35.5964,35.6848,35.5723,35.6687,494603.0
2015-08-20 10:50:00,44.37,44.39,44.27,44.29,364697.0,35.6687,35.6848,35.5883,35.6044,364697.0
2015-08-20 11:00:00,44.29,44.39,44.25,44.33,300724.0,35.6044,35.6848,35.5723,35.6366,300724.0
2015-08-20 11:10:00,44.32,44.45,44.31,44.34,368005.0,35.6285,35.733,35.6205,35.6446,368005.0
2015-08-20 11:20:00,44.34,44.42,44.28,44.37,374223.0,35.6446,35.7089,35.5964,35.6687,374223.0
2015-08-20 11:30:00,44.38,44.41,44.31,44.4,295373.0,35.6768,35.7009,35.6205,35.6928,295373.0
2015-08-20 11:40:00,44.4,44.41,44.33,44.39,281411.0,35.6928,35.7009,35.6366,35.6848,281411.0
2015-08-20 11:50:00,44.39,44.44,44.3,44.43,462361.0,35.6848,35.725,35.6125,35.717,462361.0
2015-08-20 12:00:00,44.43,44.47,44.38,44.46,309849.0,35.717,35.7491,35.6768,35.7411,309849.0
2015-08-20 12:10:00,44.47,44.47,44.33,44.38,206281.0,35.7491,35.7491,35.6366,35.6768,206281.0
2015-08-20 12:20:00,44.38,44.38,44.28,44.3,315931.0,35.6768,35.6768,35.5964,35.6125,315931.0
2015-08-20 12:30:00,44.3,44.36,44.23,44.27,244556.0,35.6125,35.6607,35.5562,35.5883,244556.0
2015-08-20 12:40:00,44.27,44.32,44.2,44.23,242904.0,35.5883,35.6285,35.5321,35.5562,242904.0
2015-08-20 12:50:00,44.23,44.25,44.12,44.23,284872.0,35.5562,35.5723,35.4678,35.5562,284872.0
2015-08-20 13:00:00,44.23,44.25,44.19,44.22,216160.0,35.5562,35.5723,35.524,35.5481,216160.0
2015-08-20 13:10:00,44.22,44.26,44.2,44.24,231866.0,35.5481,35.5803,35.5321,35.5642,231866.0
2015-08-20 13:20:00,44.24,44.26,44.21,44.23,327582.0,35.5642,35.5803,35.5401,35.5562,327582.0
2015-08-20 13:30:00,44.22,44.29,44.17,44.27,216248.0,35.5481,35.6044,35.508,35.5883,216248.0
2015-08-20 13:40:00,44.27,44.32,44.19,44.31,299117.0,35.5883,35.6285,35.524,35.6205,299117.0
2015-08-20 13:50:00,44.32,44.32,44.23,44.3,252059.0,35.6285,35.6285,35.5562,35.6125,252059.0
2015-08-20 14:00:00,44.31,44.31,44.17,44.24,256490.0,35.6205,35.6205,35.508,35.5642,256490.0
2015-08-20 14:10:00,44.24,44.29,44.21,44.26,228380.0,35.5642,35.6044,35.5401,35.5803,228380.0
2015-08-20 14:20:00,44.26,44.32,44.23,44.23,253567.0,35.5803,35.6285,35.5562,35.5562,253567.0
2015-08-20 14:30:00,44.23,44.27,44.17,44.21,264060.0,35.5562,35.5883,35.508,35.5401,264060.0
2015-08-20 14:40:00,44.2,44.22,44.15,44.18,213956.0,35.5321,35.5481,35.4919,35.516,213956.0
2015-08-20 14:50:00,44.18,44.29,44.18,44.24,226966.0,35.516,35.6044,35.516,35.5642,226966.0
2015-08-20 15:00:00,44.24,44.31,44.24,44.3,265737.0,35.5642,35.6205,35.5642,35.6125,265737.0
2015-08-20 15:10:00,44.3,44.33,44.22,44.25,319219.0,35.6125,35.6366,35.5481,35.5723,319219.0
2015-08-20 15:20:00,44.25,44.28,44.19,44.25,310190.0,35.5723,35.5964,35.524,35.5723,310190.0
2015-08-20 15:30:00,44.25,44.34,44.24,44.26,407433.0,35.5723,35.6446,35.5642,35.5803,407433.0
2015-08-20 15:40:00,44.26,44.27,44.11,44.13,751642.0,35.5803,35.5883,35.4597,35.4758,751642.0
2015-08-20 15:50:00,44.12,44.15,43.92,44.0,1620167.0,35.4678,35.4919,35.307,35.3713,1620167.0
2015-08-21 09:30:00,43.6,43.76,43.32,43.62,1248969.0,35.0497,35.1784,34.8246,35.0658,1248969.0
2015-08-21 09:40:00,43.63,43.63,43.41,43.47,329818.0,35.0738,35.0738,34.897,34.9452,329818.0
2015-08-21 09:50:00,43.47,43.63,43.41,43.62,397793.0,34.9452,35.0738,34.897,35.0658,397793.0
2015-08-21 10:00:00,43.61,43.84,43.57,43.75,515999.0,35.0578,35.2427,35.0256,35.1703,515999.0
2015-08-21 10:10:00,43.74,43.79,43.73,43.76,261679.0,35.1623,35.2025,35.1542,35.1784,261679.0
2015-08-21 10:20:00,43.76,43.88,43.74,43.82,289227.0,35.1784,35.2748,35.1623,35.2266,289227.0
2015-08-21 10:30:00,43.81,43.88,43.66,43.74,503306.0,35.2185,35.2748,35.098,35.1623,503306.0
2015-08-21 10:40:00,43.75,43.88,43.74,43.83,477285.0,35.1703,35.2748,35.1623,35.2346,477285.0
2015-08-21 10:50:00,43.83,44.0,43.82,43.91,324690.0,35.2346,35.3713,35.2266,35.2989,324690.0
2015-08-21 11:00:00,43.9,43.93,43.81,43.82,211349.0,35.2909,35.315,35.2185,35.2266,211349.0
2015-08-21 11:10:00,43.81,43.81,43.63,43.64,345485.0,35.2185,35.2185,35.0738,35.0819,345485.0
2015-08-21 11:20:00,43.64,43.77,43.57,43.75,393804.0,35.0819,35.1864,35.0256,35.1703,393804.0
2015-08-21 11:30:00,43.74,43.78,43.6,43.62,358654.0,35.1623,35.1944,35.0497,35.0658,358654.0
2015-08-21 11:40:00,43.63,43.84,43.62,43.83,314364.0,35.0738,35.2427,35.0658,35.2346,314364.0
2015-08-21 11:50:00,43.84,44.0,43.77,43.99,291998.0,35.2427,35.3713,35.1864,35.3633,291998.0
2015-08-21 12:00:00,43.98,44.03,43.94,44.0,206156.0,35.3552,35.3954,35.3231,35.3713,206156.0
2015-08-21 12:10:00,43.99,44.07,43.91,43.99,283356.0,35.3633,35.4276,35.2989,35.3633,283356.0
2015-08-21 12:20:00,43.99,44.0,43.89,43.96,202092.0,35.3633,35.3713,35.2829,35.3391,202092.0
2015-08-21 12:30:00,43.97,44.01,43.94,43.96,216125.0,35.3472,35.3793,35.3231,35.3391,216125.0
2015-08-21 12:40:00,43.96,43.96,43.82,43.91,215586.0,35.3391,35.3391,35.2266,35.2989,215586.0
2015-08-21 12:50:00,43.9,43.91,43.8,43.8,249014.0,35.2909,35.2989,35.2105,35.2105,249014.0
2015-08-21 13:00:00,43.79,43.86,43.74,43.84,196961.0,35.2025,35.2587,35.1623,35.2427,196961.0
2015-08-21 13:10:00,43.84,43.98,43.81,43.98,356402.0,35.2427,35.3552,35.2185,35.3552,356402.0
2015-08-21 13:20:00,43.98,44.06,43.98,44.03,217965.0,35.3552,35.4195,35.3552,35.3954,217965.0
2015-08-21 13:30:00,44.02,44.05,43.95,44.02,254456.0,35.3874,35.4115,35.3311,35.3874,254456.0
2015-08-21 13:40:00,44.01,44.07,43.93,43.96,215814.0,35.3793,35.4276,35.315,35.3391,215814.0
2015-08-21 13:50:00,43.94,44.0,43.85,44.0,329371.0,35.3231,35.3713,35.2507,35.3713,329371.0
2015-08-21 14:00:00,44.0,44.05,43.95,43.99,305707.0,35.3713,35.4115,35.3311,35.3633,305707.0
2015-08-21 14:10:00,43.99,44.0,43.87,43.89,275733.0,35.3633,35.3713,35.2668,35.2829,275733.0
2015-08-21 14:20:00,43.9,43.91,43.82,43.86,199391.0,35.2909,35.2989,35.2266,35.2587,199391.0
2015-08-21 14:30:00,43.87,43.94,43.8,43.82,243523.0,35.2668,35.3231,35.2105,35.2266,243523.0
2015-08-21 14:40:00,43.82,43.82,43.65,43.69,328544.0,35.2266,35.2266,35.0899,35.1221,328544.0
2015-08-21 14:50:00,43.68,43.74,43.61,43.65,597067.0,35.114,35.1623,35.0578,35.0899,597067.0
2015-08-21 15:00:00,43.63,43.72,43.61,43.64,575442.0,35.0738,35.1462,35.0578,35.0819,575442.0
2015-08-21 15:10:00,43.63,43.64,43.35,43.55,690922.0,35.0738,35.0819,34.8488,35.0095,690922.0
2015-08-21 15:20:00,43.55,43.56,43.45,43.48,555338.0,35.0095,35.0176,34.9291,34.9533,555338.0
2015-08-21 15:30:00,43.48,43.49,43.28,43.39,739320.0,34.9533,34.9613,34.7925,34.8809,739320.0
2015-08-21 15:40:00,43.39,43.51,43.35,43.48,678214.0,34.8809,34.9774,34.8488,34.9533,678214.0
2015-08-21 15:50:00,43.48,43.48,43.18,43.2,1940465.0,34.9533,34.9533,34.7121,34.7282,1940465.0
2015-08-24 09:30:00,41.12,41.21,38.91,40.26,1383218.0,33.0561,33.1284,31.2795,32.3647,1383218.0
2015-08-24 09:40:00,40.26,41.6,40.24,41.19,1367240.0,32.3647,33.4419,32.3487,33.1124,1367240.0
2015-08-24 09:50:00,41.19,41.51,40.84,41.14,616792.0,33.1124,33.3696,32.831,33.0722,616792.0
2015-08-24 10:00:00,41.1,41.76,40.91,41.67,841445.0,33.04,33.5706,32.8873,33.4982,841445.0
2015-08-24 10:10:00,41.67,41.92,41.54,41.73,935180.0,33.4982,33.6992,33.3937,33.5465,935180.0
2015-08-24 10:20:00,41.71,42.14,41.7,41.84,836847.0,33.5304,33.876,33.5223,33.6349,836847.0
2015-08-24 10:30:00,41.84,42.03,41.45,41.87,943251.0,33.6349,33.7876,33.3214,33.659,943251.0
2015-08-24 10:40:00,41.86,42.01,41.56,41.73,701310.0,33.651,33.7715,33.4098,33.5465,701310.0
2015-08-24 10:50:00,41.72,41.97,41.65,41.79,536050.0,33.5384,33.7394,33.4821,33.5947,536050.0
2015-08-24 11:00:00,41.8,41.85,41.54,41.59,536470.0,33.6027,33.6429,33.3937,33.4339,536470.0
2015-08-24 11:10:00,41.59,41.66,41.53,41.64,325584.0,33.4339,33.4902,33.3857,33.4741,325584.0
2015-08-24 11:20:00,41.64,41.65,41.45,41.54,434943.0,33.4741,33.4821,33.3214,33.3937,434943.0
2015-08-24 11:30:00,41.54,41.7,41.47,41.64,353542.0,33.3937,33.5223,33.3374,33.4741,353542.0
2015-08-24 11:40:00,41.65,42.01,41.59,41.99,403970.0,33.4821,33.7715,33.4339,33.7555,403970.0
2015-08-24 11:50:00,41.99,42.42,41.98,42.32,419502.0,33.7555,34.1011,33.7474,34.0207,419502.0
2015-08-24 12:00:00,42.32,42.42,42.16,42.37,420506.0,34.0207,34.1011,33.8921,34.0609,420506.0
2015-08-24 12:10:00,42.37,42.43,42.22,42.26,369927.0,34.0609,34.1092,33.9404,33.9725,369927.0
2015-08-24 12:20:00,42.27,42.41,42.18,42.35,393395.0,33.9806,34.0931,33.9082,34.0449,393395.0
2015-08-24 12:30:00,42.36,42.43,42.24,42.34,276241.0,34.0529,34.1092,33.9564,34.0368,276241.0
2015-08-24 12:40:00,42.34,42.38,42.04,42.15,464308.0,34.0368,34.069,33.7957,33.8841,464308.0
2015-08-24 12:50:00,42.15,42.29,42.13,42.17,397896.0,33.8841,33.9966,33.868,33.9002,397896.0
2015-08-24 13:00:00,42.16,42.48,42.16,42.47,319937.0,33.8921,34.1494,33.8921,34.1413,319937.0
2015-08-24 13:10:00,42.47,42.57,42.37,42.55,427817.0,34.1413,34.2217,34.0609,34.2056,427817.0
2015-08-24 13:20:00,42.54,42.54,42.25,42.38,433010.0,34.1976,34.1976,33.9645,34.069,433010.0
2015-08-24 13:30:00,42.38,42.38,42.24,42.27,430026.0,34.069,34.069,33.9564,33.9806,430026.0
2015-08-24 13:40:00,42.28,42.61,42.22,42.61,523546.0,33.9886,34.2539,33.9404,34.2539,523546.0
2015-08-24 13:50:00,42.61,42.62,42.3,42.31,466331.0,34.2539,34.2619,34.0047,34.0127,466331.0
2015-08-24 14:00:00,42.32,42.42,42.3,42.36,468506.0,34.0207,34.1011,34.0047,34.0529,468506.0
2015-08-24 14:10:00,42.35,42.51,42.24,42.48,544135.0,34.0449,34.1735,33.9564,34.1494,544135.0
2015-08-24 14:20:00,42.49,42.59,42.43,42.46,459366.0,34.1574,34.2378,34.1092,34.1333,459366.0
2015-08-24 14:30:00,42.47,42.77,42.44,42.75,494328.0,34.1413,34.3825,34.1172,34.3664,494328.0
2015-08-24 14:40:00,42.75,42.75,42.46,42.51,514953.0,34.3664,34.3664,34.1333,34.1735,514953.0
2015-08-24 14:50:00,42.52,42.54,42.04,42.13,821973.0,34.1815,34.1976,33.7957,33.868,821973.0
2015-08-24 15:00:00,42.13,42.31,41.97,42.25,1606408.0,33.868,34.0127,33.7394,33.9645,1606408.0
2015-08-24 15:10:00,42.25,42.27,41.9,41.96,849988.0,33.9645,33.9806,33.6831,33.7313,849988.0
2015-08-24 15:20:00,41.96,42.01,41.71,41.81,1077017.0,33.7313,33.7715,33.5304,33.6108,1077017.0
2015-08-24 15:30:00,41.82,42.31,41.67,42.29,733693.0,33.6188,34.0127,33.4982,33.9966,733693.0
2015-08-24 15:40:00,42.27,42.79,42.13,42.36,1132912.0,33.9806,34.3986,33.868,34.0529,1132912.0
2015-08-24 15:50:00,42.35,42.49,41.94,41.96,1216497.0,34.0449,34.1574,33.7153,33.7313,1216497.0
2015-08-25 09:30:00,42.54,42.9,42.48,42.75,1001166.0,34.1976,34.487,34.1494,34.3664,1001166.0
2015-08-25 09:40:00,42.75,42.87,42.6,42.62,4891782.0,34.3664,34.4629,34.2458,34.2619,4891782.0
2015-08-25 09:50:00,42.62,42.85,42.53,42.8,787902.0,34.2619,34.4468,34.1896,34.4066,787902.0
2015-08-25 10:00:00,42.8,42.83,42.62,42.77,752903.0,34.4066,34.4307,34.2619,34.3825,752903.0
2015-08-25 10:10:00,42.76,42.92,42.65,42.67,592731.0,34.3745,34.5031,34.286,34.3021,592731.0
2015-08-25 10:20:00,42.67,42.83,42.59,42.82,743347.0,34.3021,34.4307,34.2378,34.4227,743347.0
2015-08-25 10:30:00,42.82,42.91,42.77,42.87,739368.0,34.4227,34.495,34.3825,34.4629,739368.0
2015-08-25 10:40:00,42.88,43.11,42.88,43.0,801156.0,34.4709,34.6558,34.4709,34.5674,801156.0
2015-08-25 10:50:00,43.0,43.11,42.97,43.0,502312.0,34.5674,34.6558,34.5433,34.5674,502312.0
2015-08-25 11:00:00,43.0,43.08,42.93,43.04,427136.0,34.5674,34.6317,34.5111,34.5996,427136.0
2015-08-25 11:10:00,43.04,43.1,43.01,43.07,516816.0,34.5996,34.6478,34.5754,34.6237,516816.0
2015-08-25 11:20:00,43.08,43.1,42.92,42.96,570558.0,34.6317,34.6478,34.5031,34.5352,570558.0
2015-08-25 11:30:00,42.94,42.96,42.75,42.75,395073.0,34.5192,34.5352,34.3664,34.3664,395073.0
2015-08-25 11:40:00,42.75,42.82,42.67,42.8,432309.0,34.3664,34.4227,34.3021,34.4066,432309.0
2015-08-25 11:50:00,42.8,42.83,42.67,42.78,540678.0,34.4066,34.4307,34.3021,34.3905,540678.0
2015-08-25 12:00:00,42.78,42.89,42.7,42.87,433868.0,34.3905,34.479,34.3262,34.4629,433868.0
2015-08-25 12:10:00,42.88,42.95,42.77,42.79,482004.0,34.4709,34.5272,34.3825,34.3986,482004.0
2015-08-25 12:20:00,42.79,42.95,42.76,42.78,460189.0,34.3986,34.5272,34.3745,34.3905,460189.0
2015-08-25 12:30:00,42.78,42.85,42.65,42.71,250900.0,34.3905,34.4468,34.286,34.3343,250900.0
2015-08-25 12:40:00,42.71,42.74,42.62,42.64,318905.0,34.3343,34.3584,34.2619,34.278,318905.0
2015-08-25 12:50:00,42.65,42.75,42.63,42.65,266051.0,34.286,34.3664,34.27,34.286,266051.0
2015-08-25 13:00:00,42.64,42.74,42.6,42.66,308388.0,34.278,34.3584,34.2458,34.2941,308388.0
2015-08-25 13:10:00,42.66,42.68,42.48,42.49,297913.0,34.2941,34.3102,34.1494,34.1574,297913.0
2015-08-25 13:20:00,42.48,42.57,42.31,42.32,418161.0,34.1494,34.2217,34.0127,34.0207,418161.0
2015-08-25 13:30:00,42.31,42.52,42.3,42.49,291579.0,34.0127,34.1815,34.0047,34.1574,291579.0
2015-08-25 13:40:00,42.49,42.5,42.36,42.43,294035.0,34.1574,34.1654,34.0529,34.1092,294035.0
2015-08-25 13:50:00,42.43,42.53,42.38,42.51,242314.0,34.1092,34.1896,34.069,34.1735,242314.0
2015-08-25 14:00:00,42.51,42.54,42.42,42.42,288539.0,34.1735,34.1976,34.1011,34.1011,288539.0
2015-08-25 14:10:00,42.42,42.48,42.37,42.48,224741.0,34.1011,34.1494,34.0609,34.1494,224741.0
2015-08-25 14:20:00,42.47,42.58,42.43,42.48,307582.0,34.1413,34.2298,34.1092,34.1494,307582.0
2015-08-25 14:30:00,42.47,42.57,42.46,42.52,339095.0,34.1413,34.2217,34.1333,34.1815,339095.0
2015-08-25 14:40:00,42.53,42.74,42.52,42.74,354328.0,34.1896,34.3584,34.1815,34.3584,354328.0
2015-08-25 14:50:00,42.74,42.78,42.68,42.75,414762.0,34.3584,34.3905,34.3102,34.3664,414762.0
2015-08-25 15:00:00,42.75,42.77,42.54,42.61,572708.0,34.3664,34.3825,34.1976,34.2539,572708.0
2015-08-25 15:10:00,42.61,42.68,42.36,42.39,545384.0,34.2539,34.3102,34.0529,34.077,545384.0
2015-08-25 15:20:00,42.38,42.39,42.18,42.18,817769.0,34.069,34.077,33.9082,33.9082,817769.0
2015-08-25 15:30:00,42.19,42.22,41.75,41.8,1064294.0,33.9162,33.9404,33.5625,33.6027,1064294.0
2015-08-25 15:40:00,41.79,41.94,41.44,41.68,1117834.0,33.5947,33.7153,33.3133,33.5063,1117834.0
2015-08-25 15:50:00,41.68,41.81,41.28,41.31,1929203.0,33.5063,33.6108,33.1847,33.2088,1929203.0
2015-08-26 09:30:00,42.15,42.22,41.72,41.78,616724.0,33.8841,33.9404,33.5384,33.5866,616724.0
2015-08-26 09:40:00,41.78,41.89,41.58,41.86,538004.0,33.5866,33.6751,33.4259,33.651,538004.0
2015-08-26 09:50:00,41.86,41.87,41.6,41.7,426120.0,33.651,33.659,33.4419,33.5223,426120.0
2015-08-26 10:00:00,41.71,41.81,41.56,41.6,482629.0,33.5304,33.6108,33.4098,33.4419,482629.0
2015-08-26 10:10:00,41.6,41.62,41.22,41.27,963103.0,33.4419,33.458,33.1365,33.1767,963103.0
2015-08-26 10:20:00,41.26,41.48,41.22,41.42,355828.0,33.1686,33.3455,33.1365,33.2972,355828.0
2015-08-26 10:30:00,41.42,41.65,41.38,41.48,466272.0,33.2972,33.4821,33.2651,33.3455,466272.0
2015-08-26 10:40:00,41.49,41.53,41.33,41.42,329868.0,33.3535,33.3857,33.2249,33.2972,329868.0
2015-08-26 10:50:00,41.42,41.58,41.38,41.48,321902.0,33.2972,33.4259,33.2651,33.3455,321902.0
2015-08-26 11:00:00,41.49,41.52,41.35,41.38,336415.0,33.3535,33.3776,33.241,33.2651,336415.0
2015-08-26 11:10:00,41.38,41.46,41.24,41.45,257512.0,33.2651,33.3294,33.1525,33.3214,257512.0
2015-08-26 11:20:00,41.45,41.5,41.32,41.34,264064.0,33.3214,33.3616,33.2169,33.2329,264064.0
2015-08-26 11:30:00,41.33,41.36,41.06,41.09,373455.0,33.2249,33.249,33.0078,33.032,373455.0
2015-08-26 11:40:00,41.08,41.24,41.05,41.2,248546.0,33.0239,33.1525,32.9998,33.1204,248546.0
2015-08-26 11:50:00,41.2,41.31,41.18,41.23,265611.0,33.1204,33.2088,33.1043,33.1445,265611.0
2015-08-26 12:00:00,41.23,41.23,41.11,41.21,279181.0,33.1445,33.1445,33.048,33.1284,279181.0
2015-08-26 12:10:00,41.21,41.32,41.17,41.23,285766.0,33.1284,33.2169,33.0963,33.1445,285766.0
2015-08-26 12:20:00,41.24,41.28,41.2,41.24,433946.0,33.1525,33.1847,33.1204,33.1525,433946.0
2015-08-26 12:30:00,41.24,41.25,41.15,41.18,309888.0,33.1525,33.1606,33.0802,33.1043,309888.0
2015-08-26 12:40:00,41.18,41.27,41.09,41.27,238189.0,33.1043,33.1767,33.032,33.1767,238189.0
2015-08-26 12:50:00,41.26,41.4,41.19,41.4,340564.0,33.1686,33.2812,33.1124,33.2812,340564.0
2015-08-26 13:00:00,41.41,41.49,41.33,41.36,237775.0,33.2892,33.3535,33.2249,33.249,237775.0
2015-08-26 13:10:00,41.36,41.47,41.36,41.43,203008.0,33.249,33.3374,33.249,33.3053,203008.0
2015-08-26 13:20:00,41.44,41.59,41.43,41.59,230414.0,33.3133,33.4339,33.3053,33.4339,230414.0
2015-08-26 13:30:00,41.59,41.75,41.57,41.72,254141.0,33.4339,33.5625,33.4178,33.5384,254141.0
2015-08-26 13:40:00,41.71,41.74,41.61,41.65,183720.0,33.5304,33.5545,33.45,33.4821,183720.0
2015-08-26 13:50:00,41.64,41.83,41.62,41.78,240135.0,33.4741,33.6268,33.458,33.5866,240135.0
2015-08-26 14:00:00,41.78,41.79,41.67,41.75,216814.0,33.5866,33.5947,33.4982,33.5625,216814.0
2015-08-26 14:10:00,41.75,41.78,41.52,41.55,229571.0,33.5625,33.5866,33.3776,33.4018,229571.0
2015-08-26 14:20:00,41.56,41.61,41.53,41.57,202998.0,33.4098,33.45,33.3857,33.4178,202998.0
2015-08-26 14:30:00,41.57,41.69,41.52,41.67,243536.0,33.4178,33.5143,33.3776,33.4982,243536.0
2015-08-26 14:40:00,41.68,41.89,41.67,41.78,314397.0,33.5063,33.6751,33.4982,33.5866,314397.0
2015-08-26 14:50:00,41.79,41.86,41.75,41.84,230635.0,33.5947,33.651,33.5625,33.6349,230635.0
2015-08-26 15:00:00,41.84,42.07,41.79,42.05,375617.0,33.6349,33.8198,33.5947,33.8037,375617.0
2015-08-26 15:10:00,42.05,42.19,42.03,42.14,649654.0,33.8037,33.9162,33.7876,33.876,649654.0
2015-08-26 15:20:00,42.15,42.24,41.98,41.99,559546.0,33.8841,33.9564,33.7474,33.7555,559546.0
2015-08-26 15:30:00,41.99,42.16,41.99,42.07,652385.0,33.7555,33.8921,33.7555,33.8198,652385.0
2015-08-26 15:40:00,42.08,42.33,42.06,42.16,849606.0,33.8278,34.0288,33.8117,33.8921,849606.0
2015-08-26 15:50:00,42.16,42.24,42.05,42.2,2132181.0,33.8921,33.9564,33.8037,33.9243,2132181.0
2015-08-27 09:30:00,42.43,42.74,42.36,42.51,562205.0,34.1092,34.3584,34.0529,34.1735,562205.0
2015-08-27 09:40:00,42.51,42.67,42.29,42.35,389092.0,34.1735,34.3021,33.9966,34.0449,389092.0
2015-08-27 09:50:00,42.35,42.37,42.23,42.35,487249.0,34.0449,34.0609,33.9484,34.0449,487249.0
2015-08-27 10:00:00,42.35,42.37,42.26,42.35,278559.0,34.0449,34.0609,33.9725,34.0449,278559.0
2015-08-27 10:10:00,42.36,42.44,42.3,42.35,306171.0,34.0529,34.1172,34.0047,34.0449,306171.0
2015-08-27 10:20:00,42.35,42.42,42.31,42.42,347364.0,34.0449,34.1011,34.0127,34.1011,347364.0
2015-08-27 10:30:00,42.42,42.5,42.37,42.5,377359.0,34.1011,34.1654,34.0609,34.1654,377359.0
2015-08-27 10:40:00,42.49,42.61,42.48,42.59,249255.0,34.1574,34.2539,34.1494,34.2378,249255.0
2015-08-27 10:50:00,42.58,42.63,42.54,42.55,219511.0,34.2298,34.27,34.1976,34.2056,219511.0
2015-08-27 11:00:00,42.54,42.58,42.52,42.52,234928.0,34.1976,34.2298,34.1815,34.1815,234928.0
2015-08-27 11:10:00,42.52,42.56,42.45,42.49,208843.0,34.1815,34.2137,34.1253,34.1574,208843.0
2015-08-27 11:20:00,42.48,42.55,42.47,42.5,210726.0,34.1494,34.2056,34.1413,34.1654,210726.0
2015-08-27 11:30:00,42.51,42.53,42.42,42.43,199288.0,34.1735,34.1896,34.1011,34.1092,199288.0
2015-08-27 11:40:00,42.42,42.5,42.38,42.5,267342.0,34.1011,34.1654,34.069,34.1654,267342.0
2015-08-27 11:50:00,42.5,42.54,42.48,42.52,169351.0,34.1654,34.1976,34.1494,34.1815,169351.0
2015-08-27 12:00:00,42.52,42.74,42.52,42.7,216704.0,34.1815,34.3584,34.1815,34.3262,216704.0
2015-08-27 12:10:00,42.7,42.72,42.62,42.68,131133.0,34.3262,34.3423,34.2619,34.3102,131133.0
2015-08-27 12:20:00,42.67,42.76,42.65,42.74,126745.0,34.3021,34.3745,34.286,34.3584,126745.0
2015-08-27 12:30:00,42.74,42.78,42.7,42.77,148509.0,34.3584,34.3905,34.3262,34.3825,148509.0
2015-08-27 12:40:00,42.77,42.81,42.74,42.81,144081.0,34.3825,34.4147,34.3584,34.4147,144081.0
2015-08-27 12:50:00,42.8,42.94,42.8,42.93,140388.0,34.4066,34.5192,34.4066,34.5111,140388.0
2015-08-27 13:00:00,42.93,42.94,42.86,42.9,127748.0,34.5111,34.5192,34.4549,34.487,127748.0
2015-08-27 13:10:00,42.89,42.94,42.86,42.86,111045.0,34.479,34.5192,34.4549,34.4549,111045.0
2015-08-27 13:20:00,42.86,42.86,42.72,42.73,167299.0,34.4549,34.4549,34.3423,34.3503,167299.0
2015-08-27 13:30:00,42.73,42.8,42.68,42.69,174236.0,34.3503,34.4066,34.3102,34.3182,174236.0
2015-08-27 13:40:00,42.69,42.7,42.59,42.64,256469.0,34.3182,34.3262,34.2378,34.278,256469.0
2015-08-27 13:50:00,42.64,42.82,42.63,42.82,149647.0,34.278,34.4227,34.27,34.4227,149647.0
2015-08-27 14:00:00,42.82,42.82,42.76,42.79,189720.0,34.4227,34.4227,34.3745,34.3986,189720.0
2015-08-27 14:10:00,42.79,42.81,42.61,42.66,185137.0,34.3986,34.4147,34.2539,34.2941,185137.0
2015-08-27 14:20:00,42.66,42.72,42.47,42.53,229520.0,34.2941,34.3423,34.1413,34.1896,229520.0
2015-08-27 14:30:00,42.52,42.64,42.47,42.63,242612.0,34.1815,34.278,34.1413,34.27,242612.0
2015-08-27 14:40:00,42.62,42.62,42.35,42.36,215602.0,34.2619,34.2619,34.0449,34.0529,215602.0
2015-08-27 14:50:00,42.36,42.42,42.14,42.16,271907.0,34.0529,34.1011,33.876,33.8921,271907.0
2015-08-27 15:00:00,42.17,42.26,41.92,42.15,614824.0,33.9002,33.9725,33.6992,33.8841,614824.0
2015-08-27 15:10:00,42.14,42.26,42.09,42.26,467599.0,33.876,33.9725,33.8359,33.9725,467599.0
2015-08-27 15:20:00,42.25,42.41,42.13,42.38,445080.0,33.9645,34.0931,33.868,34.069,445080.0
2015-08-27 15:30:00,42.38,42.44,42.31,42.34,638847.0,34.069,34.1172,34.0127,34.0368,638847.0
2015-08-27 15:40:00,42.34,42.65,42.32,42.62,459387.0,34.0368,34.286,34.0207,34.2619,459387.0
2015-08-27 15:50:00,42.63,42.78,42.56,42.77,937231.0,34.27,34.3905,34.2137,34.3825,937231.0
2015-08-28 09:30:00,42.44,42.8,42.38,42.69,355296.0,34.1172,34.4066,34.069,34.3182,355296.0
2015-08-28 09:40:00,42.69,42.86,42.63,42.83,346768.0,34.3182,34.4549,34.27,34.4307,346768.0
2015-08-28 09:50:00,42.83,43.06,42.82,42.96,256330.0,34.4307,34.6156,34.4227,34.5352,256330.0
2015-08-28 10:00:00,42.94,42.99,42.8,42.85,221433.0,34.5192,34.5594,34.4066,34.4468,221433.0
2015-08-28 10:10:00,42.84,42.86,42.72,42.78,289220.0,34.4388,34.4549,34.3423,34.3905,289220.0
2015-08-28 10:20:00,42.79,42.9,42.78,42.86,213626.0,34.3986,34.487,34.3905,34.4549,213626.0
2015-08-28 10:30:00,42.86,42.91,42.75,42.78,188361.0,34.4549,34.495,34.3664,34.3905,188361.0
2015-08-28 10:40:00,42.77,42.79,42.71,42.74,160511.0,34.3825,34.3986,34.3343,34.3584,160511.0
2015-08-28 10:50:00,42.74,42.84,42.73,42.84,189147.0,34.3584,34.4388,34.3503,34.4388,189147.0
2015-08-28 11:00:00,42.84,42.95,42.83,42.88,142223.0,34.4388,34.5272,34.4307,34.4709,142223.0
2015-08-28 11:10:00,42.88,43.03,42.88,43.01,170818.0,34.4709,34.5915,34.4709,34.5754,170818.0
2015-08-28 11:20:00,43.01,43.07,43.0,43.07,109324.0,34.5754,34.6237,34.5674,34.6237,109324.0
2015-08-28 11:30:00,43.06,43.13,42.99,42.99,169446.0,34.6156,34.6719,34.5594,34.5594,169446.0
2015-08-28 11:40:00,42.99,43.0,42.85,42.89,156981.0,34.5594,34.5674,34.4468,34.479,156981.0
2015-08-28 11:50:00,42.89,42.93,42.73,42.74,166606.0,34.479,34.5111,34.3503,34.3584,166606.0
2015-08-28 12:00:00,42.74,42.83,42.73,42.73,124274.0,34.3584,34.4307,34.3503,34.3503,124274.0
2015-08-28 12:10:00,42.74,42.83,42.72,42.8,102844.0,34.3584,34.4307,34.3423,34.4066,102844.0
2015-08-28 12:20:00,42.81,42.84,42.75,42.77,111885.0,34.4147,34.4388,34.3664,34.3825,111885.0
2015-08-28 12:30:00,42.76,42.83,42.76,42.77,98744.0,34.3745,34.4307,34.3745,34.3825,98744.0
2015-08-28 12:40:00,42.76,42.82,42.72,42.8,102252.0,34.3745,34.4227,34.3423,34.4066,102252.0
2015-08-28 12:50:00,42.8,42.81,42.72,42.73,199952.0,34.4066,34.4147,34.3423,34.3503,199952.0
2015-08-28 13:00:00,42.74,42.81,42.7,42.79,116996.0,34.3584,34.4147,34.3262,34.3986,116996.0
2015-08-28 13:10:00,42.8,42.87,42.79,42.86,59353.0,34.4066,34.4629,34.3986,34.4549,59353.0
2015-08-28 13:20:00,42.86,42.87,42.75,42.75,113976.0,34.4549,34.4629,34.3664,34.3664,113976.0
2015-08-28 13:30:00,42.75,42.79,42.68,42.69,135454.0,34.3664,34.3986,34.3102,34.3182,135454.0
2015-08-28 13:40:00,42.69,42.79,42.65,42.77,115929.0,34.3182,34.3986,34.286,34.3825,115929.0
2015-08-28 13:50:00,42.77,42.86,42.77,42.82,147788.0,34.3825,34.4549,34.3825,34.4227,147788.0
2015-08-28 14:00:00,42.82,42.92,42.82,42.87,148001.0,34.4227,34.5031,34.4227,34.4629,148001.0
2015-08-28 14:10:00,42.87,42.87,42.76,42.78,152097.0,34.4629,34.4629,34.3745,34.3905,152097.0
2015-08-28 14:20:00,42.78,42.84,42.75,42.79,180696.0,34.3905,34.4388,34.3664,34.3986,180696.0
2015-08-28 14:30:00,42.79,42.81,42.69,42.75,181516.0,34.3986,34.4147,34.3182,34.3664,181516.0
2015-08-28 14:40:00,42.75,42.82,42.71,42.76,263618.0,34.3664,34.4227,34.3343,34.3745,263618.0
2015-08-28 14:50:00,42.75,42.81,42.75,42.79,194318.0,34.3664,34.4147,34.3664,34.3986,194318.0
2015-08-28 15:00:00,42.79,42.79,42.7,42.74,263025.0,34.3986,34.3986,34.3262,34.3584,263025.0
2015-08-28 15:10:00,42.73,42.75,42.66,42.71,167082.0,34.3503,34.3664,34.2941,34.3343,167082.0
2015-08-28 15:20:00,42.71,42.74,42.65,42.69,194183.0,34.3343,34.3584,34.286,34.3182,194183.0
2015-08-28 15:30:00,42.69,42.71,42.6,42.64,276182.0,34.3182,34.3343,34.2458,34.278,276182.0
2015-08-28 15:40:00,42.63,42.72,42.56,42.7,331590.0,34.27,34.3423,34.2137,34.3262,331590.0
2015-08-28 15:50:00,42.7,42.84,42.7,42.79,1059102.0,34.3262,34.4388,34.3262,34.3986,1059102.0
2015-08-31 09:30:00,42.68,42.78,42.54,42.58,274006.0,34.3102,34.3905,34.1976,34.2298,274006.0
2015-08-31 09:40:00,42.58,42.7,42.5,42.63,190811.0,34.2298,34.3262,34.1654,34.27,190811.0
2015-08-31 09:50:00,42.62,42.66,42.46,42.47,242476.0,34.2619,34.2941,34.1333,34.1413,242476.0
2015-08-31 10:00:00,42.47,42.47,42.34,42.38,239625.0,34.1413,34.1413,34.0368,34.069,239625.0
2015-08-31 10:10:00,42.37,42.4,42.31,42.35,170118.0,34.0609,34.0851,34.0127,34.0449,170118.0
2015-08-31 10:20:00,42.35,42.49,42.29,42.47,206652.0,34.0449,34.1574,33.9966,34.1413,206652.0
2015-08-31 10:30:00,42.47,42.54,42.43,42.54,209836.0,34.1413,34.1976,34.1092,34.1976,209836.0
2015-08-31 10:40:00,42.54,42.55,42.43,42.44,132594.0,34.1976,34.2056,34.1092,34.1172,132594.0
2015-08-31 10:50:00,42.43,42.43,42.35,42.35,120416.0,34.1092,34.1092,34.0449,34.0449,120416.0
2015-08-31 11:00:00,42.36,42.37,42.24,42.31,148733.0,34.0529,34.0609,33.9564,34.0127,148733.0
2015-08-31 11:10:00,42.32,42.42,42.29,42.4,119549.0,34.0207,34.1011,33.9966,34.0851,119549.0
2015-08-31 11:20:00,42.4,42.42,42.37,42.37,132239.0,34.0851,34.1011,34.0609,34.0609,132239.0
2015-08-31 11:30:00,42.37,42.47,42.36,42.47,102116.0,34.0609,34.1413,34.0529,34.1413,102116.0
2015-08-31 11:40:00,42.47,42.61,42.47,42.54,184504.0,34.1413,34.2539,34.1413,34.1976,184504.0
2015-08-31 11:50:00,42.54,42.54,42.41,42.44,130848.0,34.1976,34.1976,34.0931,34.1172,130848.0
2015-08-31 12:00:00,42.44,42.56,42.44,42.48,155190.0,34.1172,34.2137,34.1172,34.1494,155190.0
2015-08-31 12:10:00,42.48,42.53,42.46,42.53,101316.0,34.1494,34.1896,34.1333,34.1896,101316.0
2015-08-31 12:20:00,42.53,42.61,42.52,42.6,68936.0,34.1896,34.2539,34.1815,34.2458,68936.0
2015-08-31 12:30:00,42.6,42.6,42.52,42.54,80979.0,34.2458,34.2458,34.1815,34.1976,80979.0
2015-08-31 12:40:00,42.53,42.54,42.46,42.5,95557.0,34.1896,34.1976,34.1333,34.1654,95557.0
2015-08-31 12:50:00,42.51,42.54,42.49,42.49,99192.0,34.1735,34.1976,34.1574,34.1574,99192.0
2015-08-31 13:00:00,42.49,42.5,42.45,42.49,88749.0,34.1574,34.1654,34.1253,34.1574,88749.0
2015-08-31 13:10:00,42.48,42.49,42.45,42.48,80975.0,34.1494,34.1574,34.1253,34.1494,80975.0
2015-08-31 13:20:00,42.48,42.49,42.42,42.48,104623.0,34.1494,34.1574,34.1011,34.1494,104623.0
2015-08-31 13:30:00,42.48,42.48,42.39,42.44,120147.0,34.1494,34.1494,34.077,34.1172,120147.0
2015-08-31 13:40:00,42.43,42.46,42.42,42.43,89406.0,34.1092,34.1333,34.1011,34.1092,89406.0
2015-08-31 13:50:00,42.43,42.46,42.41,42.45,86368.0,34.1092,34.1333,34.0931,34.1253,86368.0
2015-08-31 14:00:00,42.46,42.53,42.45,42.48,140836.0,34.1333,34.1896,34.1253,34.1494,140836.0
2015-08-31 14:10:00,42.48,42.48,42.33,42.4,201370.0,34.1494,34.1494,34.0288,34.0851,201370.0
2015-08-31 14:20:00,42.4,42.46,42.4,42.41,111300.0,34.0851,34.1333,34.0851,34.0931,111300.0
2015-08-31 14:30:00,42.41,42.47,42.37,42.37,130718.0,34.0931,34.1413,34.0609,34.0609,130718.0
2015-08-31 14:40:00,42.38,42.39,42.3,42.33,162340.0,34.069,34.077,34.0047,34.0288,162340.0
2015-08-31 14:50:00,42.32,42.33,42.25,42.28,179470.0,34.0207,34.0288,33.9645,33.9886,179470.0
2015-08-31 15:00:00,42.28,42.38,42.27,42.35,265598.0,33.9886,34.069,33.9806,34.0449,265598.0
2015-08-31 15:10:00,42.36,42.37,42.29,42.3,245862.0,34.0529,34.0609,33.9966,34.0047,245862.0
2015-08-31 15:20:00,42.29,42.34,42.26,42.3,248183.0,33.9966,34.0368,33.9725,34.0047,248183.0
2015-08-31 15:30:00,42.3,42.39,42.29,42.32,459472.0,34.0047,34.077,33.9966,34.0207,459472.0
2015-08-31 15:40:00,42.32,42.45,42.31,42.34,446537.0,34.0207,34.1253,34.0127,34.0368,446537.0
2015-08-31 15:50:00,42.35,42.47,42.34,42.34,790352.0,34.0449,34.1413,34.0368,34.0368,790352.0
2015-09-01 09:30:00,41.69,42.0,41.48,41.57,424691.0,33.5143,33.7635,33.3455,33.4178,424691.0
2015-09-01 09:40:00,41.56,41.76,41.5,41.71,367778.0,33.4098,33.5706,33.3616,33.5304,367778.0
2015-09-01 09:50:00,41.72,41.82,41.63,41.67,295938.0,33.5384,33.6188,33.4661,33.4982,295938.0
2015-09-01 10:00:00,41.66,41.68,41.45,41.54,323527.0,33.4902,33.5063,33.3214,33.3937,323527.0
2015-09-01 10:10:00,41.54,41.64,41.48,41.56,255985.0,33.3937,33.4741,33.3455,33.4098,255985.0
2015-09-01 10:20:00,41.55,41.71,41.49,41.71,209641.0,33.4018,33.5304,33.3535,33.5304,209641.0
2015-09-01 10:30:00,41.72,41.83,41.64,41.73,261993.0,33.5384,33.6268,33.4741,33.5465,261993.0
2015-09-01 10:40:00,41.74,41.75,41.54,41.59,190169.0,33.5545,33.5625,33.3937,33.4339,190169.0
2015-09-01 10:50:00,41.59,41.62,41.51,41.61,203774.0,33.4339,33.458,33.3696,33.45,203774.0
2015-09-01 11:00:00,41.62,41.64,41.49,41.63,164958.0,33.458,33.4741,33.3535,33.4661,164958.0
2015-09-01 11:10:00,41.62,41.68,41.59,41.64,167071.0,33.458,33.5063,33.4339,33.4741,167071.0
2015-09-01 11:20:00,41.63,41.68,41.54,41.56,162240.0,33.4661,33.5063,33.3937,33.4098,162240.0
2015-09-01 11:30:00,41.56,41.62,41.54,41.58,144235.0,33.4098,33.458,33.3937,33.4259,144235.0
2015-09-01 11:40:00,41.57,41.58,41.51,41.58,138664.0,33.4178,33.4259,33.3696,33.4259,138664.0
2015-09-01 11:50:00,41.58,41.58,41.5,41.52,143576.0,33.4259,33.4259,33.3616,33.3776,143576.0
2015-09-01 12:00:00,41.53,41.59,41.41,41.45,163228.0,33.3857,33.4339,33.2892,33.3214,163228.0
2015-09-01 12:10:00,41.45,41.53,41.42,41.51,131862.0,33.3214,33.3857,33.2972,33.3696,131862.0
2015-09-01 12:20:00,41.51,41.54,41.39,41.43,170675.0,33.3696,33.3937,33.2731,33.3053,170675.0
2015-09-01 12:30:00,41.43,41.44,41.34,41.42,200206.0,33.3053,33.3133,33.2329,33.2972,200206.0
2015-09-01 12:40:00,41.41,41.43,41.25,41.29,246865.0,33.2892,33.3053,33.1606,33.1927,246865.0
2015-09-01 12:50:00,41.29,41.33,41.24,41.27,296460.0,33.1927,33.2249,33.1525,33.1767,296460.0
2015-09-01 13:00:00,41.26,41.38,41.19,41.22,193013.0,33.1686,33.2651,33.1124,33.1365,193013.0
2015-09-01 13:10:00,41.21,41.24,41.14,41.23,191695.0,33.1284,33.1525,33.0722,33.1445,191695.0
2015-09-01 13:20:00,41.2,41.34,41.19,41.32,153020.0,33.1204,33.2329,33.1124,33.2169,153020.0
2015-09-01 13:30:00,41.31,41.35,41.26,41.26,186841.0,33.2088,33.241,33.1686,33.1686,186841.0
2015-09-01 13:40:00,41.26,41.33,41.23,41.33,136418.0,33.1686,33.2249,33.1445,33.2249,136418.0
2015-09-01 13:50:00,41.33,41.38,41.3,41.37,277102.0,33.2249,33.2651,33.2008,33.2571,277102.0
2015-09-01 14:00:00,41.36,41.37,41.16,41.16,257677.0,33.249,33.2571,33.0882,33.0882,257677.0
2015-09-01 14:10:00,41.16,41.19,41.1,41.11,172225.0,33.0882,33.1124,33.04,33.048,172225.0
2015-09-01 14:20:00,41.11,41.22,41.1,41.17,153762.0,33.048,33.1365,33.04,33.0963,153762.0
2015-09-01 14:30:00,41.17,41.35,41.12,41.34,194356.0,33.0963,33.241,33.0561,33.2329,194356.0
2015-09-01 14:40:00,41.35,41.36,41.19,41.2,209019.0,33.241,33.249,33.1124,33.1204,209019.0
2015-09-01 14:50:00,41.2,41.31,41.15,41.17,228178.0,33.1204,33.2088,33.0802,33.0963,228178.0
2015-09-01 15:00:00,41.18,41.22,41.06,41.15,345119.0,33.1043,33.1365,33.0078,33.0802,345119.0
2015-09-01 15:10:00,41.15,41.21,41.1,41.12,266947.0,33.0802,33.1284,33.04,33.0561,266947.0
2015-09-01 15:20:00,41.13,41.18,41.0,41.02,317320.0,33.0641,33.1043,32.9596,32.9757,317320.0
2015-09-01 15:30:00,41.01,41.04,40.87,40.92,431603.0,32.9676,32.9918,32.8551,32.8953,431603.0
2015-09-01 15:40:00,40.92,40.98,40.73,40.92,951609.0,32.8953,32.9435,32.7426,32.8953,951609.0
2015-09-01 15:50:00,40.92,41.15,40.87,41.01,1257517.0,32.8953,33.0802,32.8551,32.9676,1257517.0
2015-09-02 09:30:00,41.44,41.63,41.31,41.52,347521.0,33.3133,33.4661,33.2088,33.3776,347521.0
2015-09-02 09:40:00,41.51,41.63,41.49,41.63,177320.0,33.3696,33.4661,33.3535,33.4661,177320.0
2015-09-02 09:50:00,41.62,41.75,41.62,41.73,267233.0,33.458,33.5625,33.458,33.5465,267233.0
2015-09-02 10:00:00,41.72,41.82,41.68,41.76,207027.0,33.5384,33.6188,33.5063,33.5706,207027.0
2015-09-02 10:10:00,41.75,41.82,41.62,41.63,282093.0,33.5625,33.6188,33.458,33.4661,282093.0
2015-09-02 10:20:00,41.63,41.7,41.56,41.58,263266.0,33.4661,33.5223,33.4098,33.4259,263266.0
2015-09-02 10:30:00,41.57,41.64,41.5,41.59,308414.0,33.4178,33.4741,33.3616,33.4339,308414.0
2015-09-02 10:40:00,41.59,41.64,41.5,41.51,168395.0,33.4339,33.4741,33.3616,33.3696,168395.0
2015-09-02 10:50:00,41.51,41.75,41.5,41.73,279565.0,33.3696,33.5625,33.3616,33.5465,279565.0
2015-09-02 11:00:00,41.72,41.76,41.69,41.73,250513.0,33.5384,33.5706,33.5143,33.5465,250513.0
2015-09-02 11:10:00,41.72,41.77,41.64,41.75,212520.0,33.5384,33.5786,33.4741,33.5625,212520.0
2015-09-02 11:20:00,41.75,41.83,41.73,41.82,246259.0,33.5625,33.6268,33.5465,33.6188,246259.0
2015-09-02 11:30:00,41.82,41.84,41.73,41.77,259105.0,33.6188,33.6349,33.5465,33.5786,259105.0
2015-09-02 11:40:00,41.76,41.82,41.73,41.8,438016.0,33.5706,33.6188,33.5465,33.6027,438016.0
2015-09-02 11:50:00,41.8,41.85,41.72,41.8,364528.0,33.6027,33.6429,33.5384,33.6027,364528.0
2015-09-02 12:00:00,41.8,41.8,41.74,41.76,171332.0,33.6027,33.6027,33.5545,33.5706,171332.0
2015-09-02 12:10:00,41.76,41.78,41.71,41.74,195423.0,33.5706,33.5866,33.5304,33.5545,195423.0
2015-09-02 12:20:00,41.74,41.91,41.74,41.89,304827.0,33.5545,33.6912,33.5545,33.6751,304827.0
2015-09-02 12:30:00,41.88,41.97,41.87,41.94,178150.0,33.667,33.7394,33.659,33.7153,178150.0
2015-09-02 12:40:00,41.93,42.02,41.93,42.01,182549.0,33.7072,33.7796,33.7072,33.7715,182549.0
2015-09-02 12:50:00,42.0,42.03,41.95,42.0,238336.0,33.7635,33.7876,33.7233,33.7635,238336.0
2015-09-02 13:00:00,42.0,42.02,41.94,41.97,165714.0,33.7635,33.7796,33.7153,33.7394,165714.0
2015-09-02 13:10:00,41.97,42.03,41.97,42.03,117017.0,33.7394,33.7876,33.7394,33.7876,117017.0
2015-09-02 13:20:00,42.03,42.17,42.02,42.15,235053.0,33.7876,33.9002,33.7796,33.8841,235053.0
2015-09-02 13:30:00,42.15,42.15,42.03,42.05,173117.0,33.8841,33.8841,33.7876,33.8037,173117.0
2015-09-02 13:40:00,42.04,42.12,42.04,42.1,119313.0,33.7957,33.86,33.7957,33.8439,119313.0
2015-09-02 13:50:00,42.09,42.13,42.02,42.09,146434.0,33.8359,33.868,33.7796,33.8359,146434.0
2015-09-02 14:00:00,42.1,42.17,42.08,42.1,321187.0,33.8439,33.9002,33.8278,33.8439,321187.0
2015-09-02 14:10:00,42.1,42.2,42.1,42.15,312676.0,33.8439,33.9243,33.8439,33.8841,312676.0
2015-09-02 14:20:00,42.16,42.2,42.11,42.15,337163.0,33.8921,33.9243,33.8519,33.8841,337163.0
2015-09-02 14:30:00,42.14,42.15,42.05,42.05,370544.0,33.876,33.8841,33.8037,33.8037,370544.0
2015-09-02 14:40:00,42.05,42.06,41.96,41.97,314098.0,33.8037,33.8117,33.7313,33.7394,314098.0
2015-09-02 14:50:00,41.97,42.02,41.93,42.02,363355.0,33.7394,33.7796,33.7072,33.7796,363355.0
2015-09-02 15:00:00,42.02,42.13,41.99,42.05,415520.0,33.7796,33.868,33.7555,33.8037,415520.0
2015-09-02 15:10:00,42.05,42.07,41.93,41.96,371874.0,33.8037,33.8198,33.7072,33.7313,371874.0
2015-09-02 15:20:00,41.97,41.98,41.93,41.97,451552.0,33.7394,33.7474,33.7072,33.7394,451552.0
2015-09-02 15:30:00,41.97,42.01,41.95,41.98,566020.0,33.7394,33.7715,33.7233,33.7474,566020.0
2015-09-02 15:40:00,41.98,42.09,41.97,42.06,465527.0,33.7474,33.8359,33.7394,33.8117,465527.0
2015-09-02 15:50:00,42.06,42.3,42.05,42.29,904476.0,33.8117,34.0047,33.8037,33.9966,904476.0
2015-09-03 09:30:00,42.54,43.06,42.49,43.04,793238.0,34.1976,34.6156,34.1574,34.5996,793238.0
2015-09-03 09:40:00,43.03,43.44,43.02,43.35,678694.0,34.5915,34.9211,34.5835,34.8488,678694.0
2015-09-03 09:50:00,43.35,43.49,43.27,43.28,436559.0,34.8488,34.9613,34.7844,34.7925,436559.0
2015-09-03 10:00:00,43.29,43.55,43.29,43.52,402843.0,34.8005,35.0095,34.8005,34.9854,402843.0
2015-09-03 10:10:00,43.52,43.56,43.45,43.55,377066.0,34.9854,35.0176,34.9291,35.0095,377066.0
2015-09-03 10:20:00,43.56,43.68,43.55,43.6,336660.0,35.0176,35.114,35.0095,35.0497,336660.0
2015-09-03 10:30:00,43.6,43.64,43.49,43.5,201063.0,35.0497,35.0819,34.9613,34.9693,201063.0
2015-09-03 10:40:00,43.5,43.56,43.39,43.45,234728.0,34.9693,35.0176,34.8809,34.9291,234728.0
2015-09-03 10:50:00,43.46,43.72,43.45,43.7,327430.0,34.9372,35.1462,34.9291,35.1301,327430.0
2015-09-03 11:00:00,43.69,43.78,43.64,43.74,444044.0,35.1221,35.1944,35.0819,35.1623,444044.0
2015-09-03 11:10:00,43.75,43.78,43.64,43.77,416865.0,35.1703,35.1944,35.0819,35.1864,416865.0
2015-09-03 11:20:00,43.77,43.79,43.69,43.73,368899.0,35.1864,35.2025,35.1221,35.1542,368899.0
2015-09-03 11:30:00,43.73,43.77,43.68,43.75,220908.0,35.1542,35.1864,35.114,35.1703,220908.0
2015-09-03 11:40:00,43.76,43.84,43.74,43.82,337680.0,35.1784,35.2427,35.1623,35.2266,337680.0
2015-09-03 11:50:00,43.81,43.85,43.75,43.82,470692.0,35.2185,35.2507,35.1703,35.2266,470692.0
2015-09-03 12:00:00,43.82,43.91,43.8,43.8,250780.0,35.2266,35.2989,35.2105,35.2105,250780.0
2015-09-03 12:10:00,43.8,43.84,43.75,43.84,179319.0,35.2105,35.2427,35.1703,35.2427,179319.0
2015-09-03 12:20:00,43.84,43.91,43.84,43.9,221956.0,35.2427,35.2989,35.2427,35.2909,221956.0
2015-09-03 12:30:00,43.9,43.91,43.77,43.79,344887.0,35.2909,35.2989,35.1864,35.2025,344887.0
2015-09-03 12:40:00,43.79,43.83,43.74,43.82,262872.0,35.2025,35.2346,35.1623,35.2266,262872.0
2015-09-03 12:50:00,43.82,43.84,43.71,43.71,189682.0,35.2266,35.2427,35.1382,35.1382,189682.0
2015-09-03 13:00:00,43.71,43.72,43.6,43.63,288426.0,35.1382,35.1462,35.0497,35.0738,288426.0
2015-09-03 13:10:00,43.62,43.7,43.59,43.7,174424.0,35.0658,35.1301,35.0417,35.1301,174424.0
2015-09-03 13:20:00,43.7,43.78,43.67,43.77,147987.0,35.1301,35.1944,35.106,35.1864,147987.0
2015-09-03 13:30:00,43.77,43.78,43.73,43.77,217072.0,35.1864,35.1944,35.1542,35.1864,217072.0
2015-09-03 13:40:00,43.76,43.77,43.69,43.75,202540.0,35.1784,35.1864,35.1221,35.1703,202540.0
2015-09-03 13:50:00,43.75,43.77,43.68,43.7,318635.0,35.1703,35.1864,35.114,35.1301,318635.0
2015-09-03 14:00:00,43.69,43.74,43.6,43.61,310991.0,35.1221,35.1623,35.0497,35.0578,310991.0
2015-09-03 14:10:00,43.6,43.64,43.55,43.57,325448.0,35.0497,35.0819,35.0095,35.0256,325448.0
2015-09-03 14:20:00,43.59,43.62,43.53,43.55,228574.0,35.0417,35.0658,34.9935,35.0095,228574.0
2015-09-03 14:30:00,43.55,43.63,43.5,43.61,175891.0,35.0095,35.0738,34.9693,35.0578,175891.0
2015-09-03 14:40:00,43.62,43.68,43.54,43.54,230147.0,35.0658,35.114,35.0015,35.0015,230147.0
2015-09-03 14:50:00,43.55,43.55,43.4,43.45,191387.0,35.0095,35.0095,34.889,34.9291,191387.0
2015-09-03 15:00:00,43.45,43.54,43.3,43.32,434091.0,34.9291,35.0015,34.8086,34.8246,434091.0
2015-09-03 15:10:00,43.32,43.43,43.31,43.38,312878.0,34.8246,34.9131,34.8166,34.8729,312878.0
2015-09-03 15:20:00,43.38,43.44,43.23,43.25,436441.0,34.8729,34.9211,34.7523,34.7684,436441.0
2015-09-03 15:30:00,43.25,43.29,43.12,43.18,492070.0,34.7684,34.8005,34.6639,34.7121,492070.0
2015-09-03 15:40:00,43.17,43.37,43.14,43.3,635023.0,34.7041,34.8648,34.6799,34.8086,635023.0
2015-09-03 15:50:00,43.31,43.37,43.23,43.24,943563.0,34.8166,34.8648,34.7523,34.7603,943563.0
2015-09-04 09:30:00,42.64,42.84,42.58,42.77,481837.0,34.278,34.4388,34.2298,34.3825,481837.0
2015-09-04 09:40:00,42.77,42.93,42.62,42.65,351962.0,34.3825,34.5111,34.2619,34.286,351962.0
2015-09-04 09:50:00,42.65,42.65,42.55,42.65,353422.0,34.286,34.286,34.2056,34.286,353422.0
2015-09-04 10:00:00,42.64,42.65,42.54,42.59,196588.0,34.278,34.286,34.1976,34.2378,196588.0
2015-09-04 10:10:00,42.59,42.72,42.57,42.63,256400.0,34.2378,34.3423,34.2217,34.27,256400.0
2015-09-04 10:20:00,42.63,42.82,42.62,42.8,254547.0,34.27,34.4227,34.2619,34.4066,254547.0
2015-09-04 10:30:00,42.8,42.86,42.77,42.79,209558.0,34.4066,34.4549,34.3825,34.3986,209558.0
2015-09-04 10:40:00,42.79,42.81,42.64,42.66,186751.0,34.3986,34.4147,34.278,34.2941,186751.0
2015-09-04 10:50:00,42.65,42.66,42.56,42.61,204693.0,34.286,34.2941,34.2137,34.2539,204693.0
2015-09-04 11:00:00,42.62,42.68,42.61,42.66,429673.0,34.2619,34.3102,34.2539,34.2941,429673.0
2015-09-04 11:10:00,42.65,42.83,42.63,42.83,269199.0,34.286,34.4307,34.27,34.4307,269199.0
2015-09-04 11:20:00,42.82,42.88,42.79,42.86,297752.0,34.4227,34.4709,34.3986,34.4549,297752.0
2015-09-04 11:30:00,42.85,42.85,42.72,42.78,195679.0,34.4468,34.4468,34.3423,34.3905,195679.0
2015-09-04 11:40:00,42.78,42.99,42.77,42.96,327249.0,34.3905,34.5594,34.3825,34.5352,327249.0
2015-09-04 11:50:00,42.96,42.98,42.9,42.96,210452.0,34.5352,34.5513,34.487,34.5352,210452.0
2015-09-04 12:00:00,42.95,43.03,42.95,43.02,254877.0,34.5272,34.5915,34.5272,34.5835,254877.0
2015-09-04 12:10:00,43.02,43.02,42.88,42.89,161331.0,34.5835,34.5835,34.4709,34.479,161331.0
2015-09-04 12:20:00,42.88,42.88,42.82,42.84,142945.0,34.4709,34.4709,34.4227,34.4388,142945.0
2015-09-04 12:30:00,42.85,42.87,42.78,42.84,167132.0,34.4468,34.4629,34.3905,34.4388,167132.0
2015-09-04 12:40:00,42.83,42.88,42.8,42.88,116977.0,34.4307,34.4709,34.4066,34.4709,116977.0
2015-09-04 12:50:00,42.87,42.9,42.84,42.85,120287.0,34.4629,34.487,34.4388,34.4468,120287.0
2015-09-04 13:00:00,42.85,42.86,42.74,42.78,236410.0,34.4468,34.4549,34.3584,34.3905,236410.0
2015-09-04 13:10:00,42.78,42.82,42.74,42.76,210065.0,34.3905,34.4227,34.3584,34.3745,210065.0
2015-09-04 13:20:00,42.75,42.75,42.66,42.69,185104.0,34.3664,34.3664,34.2941,34.3182,185104.0
2015-09-04 13:30:00,42.68,42.74,42.67,42.67,153897.0,34.3102,34.3584,34.3021,34.3021,153897.0
2015-09-04 13:40:00,42.67,42.71,42.67,42.71,317971.0,34.3021,34.3343,34.3021,34.3343,317971.0
2015-09-04 13:50:00,42.71,42.75,42.64,42.65,171996.0,34.3343,34.3664,34.278,34.286,171996.0
2015-09-04 14:00:00,42.64,42.65,42.51,42.52,146431.0,34.278,34.286,34.1735,34.1815,146431.0
2015-09-04 14:10:00,42.52,42.55,42.41,42.42,158513.0,34.1815,34.2056,34.0931,34.1011,158513.0
2015-09-04 14:20:00,42.42,42.43,42.31,42.36,268238.0,34.1011,34.1092,34.0127,34.0529,268238.0
2015-09-04 14:30:00,42.35,42.39,42.3,42.32,154734.0,34.0449,34.077,34.0047,34.0207,154734.0
2015-09-04 14:40:00,42.32,42.55,42.32,42.52,224718.0,34.0207,34.2056,34.0207,34.1815,224718.0
2015-09-04 14:50:00,42.52,42.58,42.48,42.58,213476.0,34.1815,34.2298,34.1494,34.2298,213476.0
2015-09-04 15:00:00,42.59,42.63,42.56,42.58,219762.0,34.2378,34.27,34.2137,34.2298,219762.0
2015-09-04 15:10:00,42.57,42.58,42.48,42.54,205485.0,34.2217,34.2298,34.1494,34.1976,205485.0
2015-09-04 15:20:00,42.54,42.57,42.46,42.56,210930.0,34.1976,34.2217,34.1333,34.2137,210930.0
2015-09-04 15:30:00,42.57,42.69,42.52,42.63,285208.0,34.2217,34.3182,34.1815,34.27,285208.0
2015-09-04 15:40:00,42.62,42.8,42.61,42.77,407910.0,34.2619,34.4066,34.2539,34.3825,407910.0
2015-09-04 15:50:00,42.78,42.81,42.56,42.56,651643.0,34.3905,34.4147,34.2137,34.2137,651643.0
2015-09-08 09:30:00,43.3,43.31,42.85,42.85,410116.0,34.8086,34.8166,34.4468,34.4468,410116.0
2015-09-08 09:40:00,42.86,43.01,42.8,42.94,278170.0,34.4549,34.5754,34.4066,34.5192,278170.0
2015-09-08 09:50:00,42.95,43.0,42.85,42.85,141927.0,34.5272,34.5674,34.4468,34.4468,141927.0
2015-09-08 10:00:00,42.86,42.87,42.76,42.77,258444.0,34.4549,34.4629,34.3745,34.3825,258444.0
2015-09-08 10:10:00,42.78,42.85,42.77,42.79,92645.0,34.3905,34.4468,34.3825,34.3986,92645.0
2015-09-08 10:20:00,42.79,42.79,42.69,42.78,146823.0,34.3986,34.3986,34.3182,34.3905,146823.0
2015-09-08 10:30:00,42.78,42.8,42.66,42.66,113330.0,34.3905,34.4066,34.2941,34.2941,113330.0
2015-09-08 10:40:00,42.66,42.66,42.51,42.54,443749.0,34.2941,34.2941,34.1735,34.1976,443749.0
2015-09-08 10:50:00,42.54,42.56,42.45,42.52,402525.0,34.1976,34.2137,34.1253,34.1815,402525.0
2015-09-08 11:00:00,42.51,42.52,42.42,42.45,153619.0,34.1735,34.1815,34.1011,34.1253,153619.0
2015-09-08 11:10:00,42.45,42.52,42.44,42.5,157936.0,34.1253,34.1815,34.1172,34.1654,157936.0
2015-09-08 11:20:00,42.5,42.54,42.48,42.54,119428.0,34.1654,34.1976,34.1494,34.1976,119428.0
2015-09-08 11:30:00,42.54,42.54,42.47,42.47,121109.0,34.1976,34.1976,34.1413,34.1413,121109.0
2015-09-08 11:40:00,42.47,42.47,42.43,42.46,134703.0,34.1413,34.1413,34.1092,34.1333,134703.0
2015-09-08 11:50:00,42.46,42.47,42.4,42.41,218664.0,34.1333,34.1413,34.0851,34.0931,218664.0
2015-09-08 12:00:00,42.4,42.41,42.38,42.4,177429.0,34.0851,34.0931,34.069,34.0851,177429.0
2015-09-08 12:10:00,42.4,42.53,42.38,42.53,143126.0,34.0851,34.1896,34.069,34.1896,143126.0
2015-09-08 12:20:00,42.52,42.59,42.51,42.55,93542.0,34.1815,34.2378,34.1735,34.2056,93542.0
2015-09-08 12:30:00,42.55,42.56,42.48,42.49,100350.0,34.2056,34.2137,34.1494,34.1574,100350.0
2015-09-08 12:40:00,42.48,42.5,42.43,42.46,118819.0,34.1494,34.1654,34.1092,34.1333,118819.0
2015-09-08 12:50:00,42.46,42.46,42.39,42.41,283246.0,34.1333,34.1333,34.077,34.0931,283246.0
2015-09-08 13:00:00,42.4,42.43,42.37,42.39,147919.0,34.0851,34.1092,34.0609,34.077,147919.0
2015-09-08 13:10:00,42.38,42.41,42.38,42.4,117065.0,34.069,34.0931,34.069,34.0851,117065.0
2015-09-08 13:20:00,42.39,42.41,42.36,42.39,143261.0,34.077,34.0931,34.0529,34.077,143261.0
2015-09-08 13:30:00,42.39,42.49,42.36,42.49,107238.0,34.077,34.1574,34.0529,34.1574,107238.0
2015-09-08 13:40:00,42.49,42.54,42.48,42.54,180166.0,34.1574,34.1976,34.1494,34.1976,180166.0
2015-09-08 13:50:00,42.55,42.59,42.55,42.58,113446.0,34.2056,34.2378,34.2056,34.2298,113446.0
2015-09-08 14:00:00,42.58,42.58,42.56,42.56,119733.0,34.2298,34.2298,34.2137,34.2137,119733.0
2015-09-08 14:10:00,42.56,42.61,42.49,42.59,179774.0,34.2137,34.2539,34.1574,34.2378,179774.0
2015-09-08 14:20:00,42.59,42.71,42.59,42.67,160364.0,34.2378,34.3343,34.2378,34.3021,160364.0
2015-09-08 14:30:00,42.68,42.79,42.65,42.76,191594.0,34.3102,34.3986,34.286,34.3745,191594.0
2015-09-08 14:40:00,42.76,42.81,42.74,42.75,223554.0,34.3745,34.4147,34.3584,34.3664,223554.0
2015-09-08 14:50:00,42.74,42.77,42.71,42.74,177770.0,34.3584,34.3825,34.3343,34.3584,177770.0
2015-09-08 15:00:00,42.74,42.76,42.73,42.75,153671.0,34.3584,34.3745,34.3503,34.3664,153671.0
2015-09-08 15:10:00,42.75,42.78,42.72,42.78,244150.0,34.3664,34.3905,34.3423,34.3905,244150.0
2015-09-08 15:20:00,42.78,42.85,42.75,42.83,470447.0,34.3905,34.4468,34.3664,34.4307,470447.0
2015-09-08 15:30:00,42.83,42.84,42.78,42.79,728966.0,34.4307,34.4388,34.3905,34.3986,728966.0
2015-09-08 15:40:00,42.8,42.89,42.77,42.86,336495.0,34.4066,34.479,34.3825,34.4549,336495.0
2015-09-08 15:50:00,42.87,42.95,42.86,42.91,786646.0,34.4629,34.5272,34.4549,34.495,786646.0
2015-09-09 09:30:00,43.47,43.49,43.04,43.04,311228.0,34.9452,34.9613,34.5996,34.5996,311228.0
2015-09-09 09:40:00,43.04,43.09,42.84,42.85,217734.0,34.5996,34.6397,34.4388,34.4468,217734.0
2015-09-09 09:50:00,42.84,42.95,42.84,42.9,112126.0,34.4388,34.5272,34.4388,34.487,112126.0
2015-09-09 10:00:00,42.9,42.91,42.75,42.79,114020.0,34.487,34.495,34.3664,34.3986,114020.0
2015-09-09 10:10:00,42.78,42.8,42.75,42.79,115262.0,34.3905,34.4066,34.3664,34.3986,115262.0
2015-09-09 10:20:00,42.79,42.8,42.68,42.7,138573.0,34.3986,34.4066,34.3102,34.3262,138573.0
2015-09-09 10:30:00,42.7,42.72,42.51,42.58,218953.0,34.3262,34.3423,34.1735,34.2298,218953.0
2015-09-09 10:40:00,42.57,42.68,42.56,42.66,89453.0,34.2217,34.3102,34.2137,34.2941,89453.0
2015-09-09 10:50:00,42.65,42.66,42.57,42.6,116796.0,34.286,34.2941,34.2217,34.2458,116796.0
2015-09-09 11:00:00,42.6,42.66,42.56,42.66,151674.0,34.2458,34.2941,34.2137,34.2941,151674.0
2015-09-09 11:10:00,42.66,42.68,42.58,42.58,85521.0,34.2941,34.3102,34.2298,34.2298,85521.0
2015-09-09 11:20:00,42.58,42.61,42.54,42.6,143779.0,34.2298,34.2539,34.1976,34.2458,143779.0
2015-09-09 11:30:00,42.6,42.62,42.56,42.57,102313.0,34.2458,34.2619,34.2137,34.2217,102313.0
2015-09-09 11:40:00,42.57,42.6,42.52,42.57,98645.0,34.2217,34.2458,34.1815,34.2217,98645.0
2015-09-09 11:50:00,42.57,42.69,42.55,42.69,144380.0,34.2217,34.3182,34.2056,34.3182,144380.0
2015-09-09 12:00:00,42.7,42.73,42.66,42.71,75552.0,34.3262,34.3503,34.2941,34.3343,75552.0
2015-09-09 12:10:00,42.7,42.81,42.7,42.81,100114.0,34.3262,34.4147,34.3262,34.4147,100114.0
2015-09-09 12:20:00,42.81,42.81,42.7,42.73,188656.0,34.4147,34.4147,34.3262,34.3503,188656.0
2015-09-09 12:30:00,42.74,42.79,42.73,42.75,112156.0,34.3584,34.3986,34.3503,34.3664,112156.0
2015-09-09 12:40:00,42.75,42.78,42.73,42.74,61504.0,34.3664,34.3905,34.3503,34.3584,61504.0
2015-09-09 12:50:00,42.74,42.74,42.68,42.7,69270.0,34.3584,34.3584,34.3102,34.3262,69270.0
2015-09-09 13:00:00,42.7,42.75,42.67,42.69,73863.0,34.3262,34.3664,34.3021,34.3182,73863.0
2015-09-09 13:10:00,42.7,42.75,42.67,42.73,53363.0,34.3262,34.3664,34.3021,34.3503,53363.0
2015-09-09 13:20:00,42.73,42.74,42.62,42.64,70763.0,34.3503,34.3584,34.2619,34.278,70763.0
2015-09-09 13:30:00,42.64,42.64,42.57,42.58,80738.0,34.278,34.278,34.2217,34.2298,80738.0
2015-09-09 13:40:00,42.58,42.58,42.52,42.55,63258.0,34.2298,34.2298,34.1815,34.2056,63258.0
2015-09-09 13:50:00,42.55,42.55,42.47,42.49,137104.0,34.2056,34.2056,34.1413,34.1574,137104.0
2015-09-09 14:00:00,42.5,42.53,42.46,42.51,124615.0,34.1654,34.1896,34.1333,34.1735,124615.0
2015-09-09 14:10:00,42.52,42.6,42.52,42.59,101743.0,34.1815,34.2458,34.1815,34.2378,101743.0
2015-09-09 14:20:00,42.59,42.6,42.44,42.48,162307.0,34.2378,34.2458,34.1172,34.1494,162307.0
2015-09-09 14:30:00,42.49,42.49,42.36,42.38,134027.0,34.1574,34.1574,34.0529,34.069,134027.0
2015-09-09 14:40:00,42.37,42.42,42.3,42.41,146905.0,34.0609,34.1011,34.0047,34.0931,146905.0
2015-09-09 14:50:00,42.41,42.49,42.39,42.45,120778.0,34.0931,34.1574,34.077,34.1253,120778.0
2015-09-09 15:00:00,42.44,42.53,42.36,42.49,157317.0,34.1172,34.1896,34.0529,34.1574,157317.0
2015-09-09 15:10:00,42.49,42.54,42.39,42.49,238386.0,34.1574,34.1976,34.077,34.1574,238386.0
2015-09-09 15:20:00,42.49,42.52,42.36,42.39,353127.0,34.1574,34.1815,34.0529,34.077,353127.0
2015-09-09 15:30:00,42.39,42.4,42.17,42.18,342958.0,34.077,34.0851,33.9002,33.9082,342958.0
2015-09-09 15:40:00,42.18,42.18,41.94,41.95,546097.0,33.9082,33.9082,33.7153,33.7233,546097.0
2015-09-09 15:50:00,41.96,42.02,41.81,41.99,1018342.0,33.7313,33.7796,33.6108,33.7555,1018342.0
2015-09-10 09:30:00,41.78,41.98,41.76,41.96,371483.0,33.5866,33.7474,33.5706,33.7313,371483.0
2015-09-10 09:40:00,41.96,42.14,41.94,42.1,310364.0,33.7313,33.876,33.7153,33.8439,310364.0
2015-09-10 09:50:00,42.1,42.21,42.03,42.16,456014.0,33.8439,33.9323,33.7876,33.8921,456014.0
2015-09-10 10:00:00,42.15,42.21,42.07,42.12,289788.0,33.8841,33.9323,33.8198,33.86,289788.0
2015-09-10 10:10:00,42.13,42.17,42.01,42.16,244086.0,33.868,33.9002,33.7715,33.8921,244086.0
2015-09-10 10:20:00,42.16,42.26,42.15,42.23,175160.0,33.8921,33.9725,33.8841,33.9484,175160.0
2015-09-10 10:30:00,42.24,42.53,42.23,42.51,288616.0,33.9564,34.1896,33.9484,34.1735,288616.0
2015-09-10 10:40:00,42.51,42.53,42.42,42.5,288109.0,34.1735,34.1896,34.1011,34.1654,288109.0
2015-09-10 10:50:00,42.49,42.58,42.47,42.5,211154.0,34.1574,34.2298,34.1413,34.1654,211154.0
2015-09-10 11:00:00,42.49,42.51,42.3,42.32,235606.0,34.1574,34.1735,34.0047,34.0207,235606.0
2015-09-10 11:10:00,42.31,42.37,42.28,42.28,142287.0,34.0127,34.0609,33.9886,33.9886,142287.0
2015-09-10 11:20:00,42.29,42.29,42.2,42.24,142189.0,33.9966,33.9966,33.9243,33.9564,142189.0
2015-09-10 11:30:00,42.25,42.35,42.21,42.33,127577.0,33.9645,34.0449,33.9323,34.0288,127577.0
2015-09-10 11:40:00,42.32,42.38,42.27,42.27,126118.0,34.0207,34.069,33.9806,33.9806,126118.0
2015-09-10 11:50:00,42.27,42.32,42.22,42.27,543372.0,33.9806,34.0207,33.9404,33.9806,543372.0
2015-09-10 12:00:00,42.28,42.43,42.27,42.42,108909.0,33.9886,34.1092,33.9806,34.1011,108909.0
2015-09-10 12:10:00,42.43,42.44,42.25,42.25,102296.0,34.1092,34.1172,33.9645,33.9645,102296.0
2015-09-10 12:20:00,42.25,42.29,42.2,42.23,104221.0,33.9645,33.9966,33.9243,33.9484,104221.0
2015-09-10 12:30:00,42.23,42.32,42.21,42.31,100750.0,33.9484,34.0207,33.9323,34.0127,100750.0
2015-09-10 12:40:00,42.31,42.44,42.3,42.42,130099.0,34.0127,34.1172,34.0047,34.1011,130099.0
2015-09-10 12:50:00,42.42,42.43,42.34,42.39,117847.0,34.1011,34.1092,34.0368,34.077,117847.0
2015-09-10 13:00:00,42.39,42.41,42.33,42.4,172087.0,34.077,34.0931,34.0288,34.0851,172087.0
2015-09-10 13:10:00,42.39,42.41,42.32,42.36,224840.0,34.077,34.0931,34.0207,34.0529,224840.0
2015-09-10 13:20:00,42.35,42.56,42.33,42.56,239817.0,34.0449,34.2137,34.0288,34.2137,239817.0
2015-09-10 13:30:00,42.56,42.73,42.53,42.66,201587.0,34.2137,34.3503,34.1896,34.2941,201587.0
2015-09-10 13:40:00,42.66,42.68,42.54,42.6,186759.0,34.2941,34.3102,34.1976,34.2458,186759.0
2015-09-10 13:50:00,42.61,42.61,42.51,42.58,123257.0,34.2539,34.2539,34.1735,34.2298,123257.0
2015-09-10 14:00:00,42.57,42.63,42.53,42.54,114743.0,34.2217,34.27,34.1896,34.1976,114743.0
2015-09-10 14:10:00,42.54,42.63,42.54,42.62,147466.0,34.1976,34.27,34.1976,34.2619,147466.0
2015-09-10 14:20:00,42.61,42.62,42.55,42.58,138973.0,34.2539,34.2619,34.2056,34.2298,138973.0
2015-09-10 14:30:00,42.58,42.63,42.52,42.52,104470.0,34.2298,34.27,34.1815,34.1815,104470.0
2015-09-10 14:40:00,42.52,42.6,42.51,42.52,125572.0,34.1815,34.2458,34.1735,34.1815,125572.0
2015-09-10 14:50:00,42.52,42.54,42.38,42.39,128455.0,34.1815,34.1976,34.069,34.077,128455.0
2015-09-10 15:00:00,42.39,42.45,42.33,42.45,295310.0,34.077,34.1253,34.0288,34.1253,295310.0
2015-09-10 15:10:00,42.45,42.48,42.37,42.4,283374.0,34.1253,34.1494,34.0609,34.0851,283374.0
2015-09-10 15:20:00,42.4,42.44,42.28,42.35,363419.0,34.0851,34.1172,33.9886,34.0449,363419.0
2015-09-10 15:30:00,42.34,42.35,42.23,42.28,272716.0,34.0368,34.0449,33.9484,33.9886,272716.0
2015-09-10 15:40:00,42.28,42.3,42.21,42.28,386750.0,33.9886,34.0047,33.9323,33.9886,386750.0
2015-09-10 15:50:00,42.29,42.42,42.24,42.38,618077.0,33.9966,34.1011,33.9564,34.069,618077.0
2015-09-11 09:30:00,42.58,42.65,42.18,42.36,297376.0,34.2298,34.286,33.9082,34.0529,297376.0
2015-09-11 09:40:00,42.35,42.42,42.3,42.38,156529.0,34.0449,34.1011,34.0047,34.069,156529.0
2015-09-11 09:50:00,42.37,42.4,42.22,42.23,98927.0,34.0609,34.0851,33.9404,33.9484,98927.0
2015-09-11 10:00:00,42.22,42.38,42.2,42.37,250095.0,33.9404,34.069,33.9243,34.0609,250095.0
2015-09-11 10:10:00,42.37,42.41,42.33,42.41,77601.0,34.0609,34.0931,34.0288,34.0931,77601.0
2015-09-11 10:20:00,42.42,42.5,42.41,42.43,150856.0,34.1011,34.1654,34.0931,34.1092,150856.0
2015-09-11 10:30:00,42.42,42.44,42.34,42.43,166711.0,34.1011,34.1172,34.0368,34.1092,166711.0
2015-09-11 10:40:00,42.43,42.47,42.4,42.42,84580.0,34.1092,34.1413,34.0851,34.1011,84580.0
2015-09-11 10:50:00,42.41,42.42,42.27,42.31,100684.0,34.0931,34.1011,33.9806,34.0127,100684.0
2015-09-11 11:00:00,42.3,42.4,42.27,42.38,87100.0,34.0047,34.0851,33.9806,34.069,87100.0
2015-09-11 11:10:00,42.38,42.39,42.32,42.36,68142.0,34.069,34.077,34.0207,34.0529,68142.0
2015-09-11 11:20:00,42.37,42.48,42.36,42.47,149900.0,34.0609,34.1494,34.0529,34.1413,149900.0
2015-09-11 11:30:00,42.47,42.53,42.46,42.53,147647.0,34.1413,34.1896,34.1333,34.1896,147647.0
2015-09-11 11:40:00,42.53,42.55,42.44,42.49,105131.0,34.1896,34.2056,34.1172,34.1574,105131.0
2015-09-11 11:50:00,42.5,42.6,42.49,42.53,115104.0,34.1654,34.2458,34.1574,34.1896,115104.0
2015-09-11 12:00:00,42.54,42.64,42.5,42.61,132043.0,34.1976,34.278,34.1654,34.2539,132043.0
2015-09-11 12:10:00,42.62,42.68,42.6,42.6,54836.0,34.2619,34.3102,34.2458,34.2458,54836.0
2015-09-11 12:20:00,42.6,42.62,42.56,42.62,52891.0,34.2458,34.2619,34.2137,34.2619,52891.0
2015-09-11 12:30:00,42.62,42.66,42.57,42.58,54510.0,34.2619,34.2941,34.2217,34.2298,54510.0
2015-09-11 12:40:00,42.58,42.66,42.56,42.66,86911.0,34.2298,34.2941,34.2137,34.2941,86911.0
2015-09-11 12:50:00,42.65,42.66,42.59,42.61,71060.0,34.286,34.2941,34.2378,34.2539,71060.0
2015-09-11 13:00:00,42.6,42.62,42.53,42.56,64594.0,34.2458,34.2619,34.1896,34.2137,64594.0
2015-09-11 13:10:00,42.56,42.56,42.47,42.48,85664.0,34.2137,34.2137,34.1413,34.1494,85664.0
2015-09-11 13:20:00,42.48,42.5,42.43,42.44,79963.0,34.1494,34.1654,34.1092,34.1172,79963.0
2015-09-11 13:30:00,42.45,42.46,42.38,42.41,85918.0,34.1253,34.1333,34.069,34.0931,85918.0
2015-09-11 13:40:00,42.41,42.48,42.4,42.46,82437.0,34.0931,34.1494,34.0851,34.1333,82437.0
2015-09-11 13:50:00,42.46,42.54,42.42,42.51,108918.0,34.1333,34.1976,34.1011,34.1735,108918.0
2015-09-11 14:00:00,42.51,42.53,42.45,42.47,129144.0,34.1735,34.1896,34.1253,34.1413,129144.0
2015-09-11 14:10:00,42.48,42.54,42.48,42.51,69221.0,34.1494,34.1976,34.1494,34.1735,69221.0
2015-09-11 14:20:00,42.51,42.58,42.5,42.54,89750.0,34.1735,34.2298,34.1654,34.1976,89750.0
2015-09-11 14:30:00,42.55,42.64,42.54,42.61,140325.0,34.2056,34.278,34.1976,34.2539,140325.0
2015-09-11 14:40:00,42.61,42.62,42.56,42.57,66540.0,34.2539,34.2619,34.2137,34.2217,66540.0
2015-09-11 14:50:00,42.57,42.58,42.5,42.57,96523.0,34.2217,34.2298,34.1654,34.2217,96523.0
2015-09-11 15:00:00,42.57,42.6,42.53,42.55,122575.0,34.2217,34.2458,34.1896,34.2056,122575.0
2015-09-11 15:10:00,42.55,42.6,42.52,42.55,112525.0,34.2056,34.2458,34.1815,34.2056,112525.0
2015-09-11 15:20:00,42.55,42.55,42.49,42.53,87519.0,34.2056,34.2056,34.1574,34.1896,87519.0
2015-09-11 15:30:00,42.53,42.58,42.48,42.58,114210.0,34.1896,34.2298,34.1494,34.2298,114210.0
2015-09-11 15:40:00,42.58,42.58,42.52,42.55,141849.0,34.2298,34.2298,34.1815,34.2056,141849.0
2015-09-11 15:50:00,42.57,42.71,42.55,42.68,469882.0,34.2217,34.3343,34.2056,34.3102,469882.0
2015-09-14 09:30:00,42.72,42.75,42.43,42.47,192622.0,34.3423,34.3664,34.1092,34.1413,192622.0
2015-09-14 09:40:00,42.48,42.53,42.33,42.35,158117.0,34.1494,34.1896,34.0288,34.0449,158117.0
2015-09-14 09:50:00,42.35,42.4,42.29,42.34,115510.0,34.0449,34.0851,33.9966,34.0368,115510.0
2015-09-14 10:00:00,42.34,42.36,42.29,42.35,110417.0,34.0368,34.0529,33.9966,34.0449,110417.0
2015-09-14 10:10:00,42.35,42.42,42.33,42.36,77213.0,34.0449,34.1011,34.0288,34.0529,77213.0
2015-09-14 10:20:00,42.37,42.41,42.33,42.36,89773.0,34.0609,34.0931,34.0288,34.0529,89773.0
2015-09-14 10:30:00,42.35,42.39,42.33,42.37,107606.0,34.0449,34.077,34.0288,34.0609,107606.0
2015-09-14 10:40:00,42.37,42.42,42.34,42.4,116847.0,34.0609,34.1011,34.0368,34.0851,116847.0
2015-09-14 10:50:00,42.4,42.41,42.26,42.31,108976.0,34.0851,34.0931,33.9725,34.0127,108976.0
2015-09-14 11:00:00,42.3,42.35,42.28,42.3,76513.0,34.0047,34.0449,33.9886,34.0047,76513.0
2015-09-14 11:10:00,42.3,42.3,42.25,42.29,104982.0,34.0047,34.0047,33.9645,33.9966,104982.0
2015-09-14 11:20:00,42.29,42.33,42.26,42.31,133664.0,33.9966,34.0288,33.9725,34.0127,133664.0
2015-09-14 11:30:00,42.3,42.31,42.24,42.27,121865.0,34.0047,34.0127,33.9564,33.9806,121865.0
2015-09-14 11:40:00,42.28,42.3,42.19,42.27,154900.0,33.9886,34.0047,33.9162,33.9806,154900.0
2015-09-14 11:50:00,42.27,42.37,42.27,42.3,103814.0,33.9806,34.0609,33.9806,34.0047,103814.0
2015-09-14 12:00:00,42.3,42.3,42.2,42.21,65141.0,34.0047,34.0047,33.9243,33.9323,65141.0
2015-09-14 12:10:00,42.2,42.24,42.14,42.23,65025.0,33.9243,33.9564,33.876,33.9484,65025.0
2015-09-14 12:20:00,42.23,42.29,42.22,42.25,75072.0,33.9484,33.9966,33.9404,33.9645,75072.0
2015-09-14 12:30:00,42.26,42.3,42.23,42.27,104211.0,33.9725,34.0047,33.9484,33.9806,104211.0
2015-09-14 12:40:00,42.27,42.28,42.21,42.23,89133.0,33.9806,33.9886,33.9323,33.9484,89133.0
2015-09-14 12:50:00,42.24,42.31,42.22,42.26,73249.0,33.9564,34.0127,33.9404,33.9725,73249.0
2015-09-14 13:00:00,42.26,42.27,42.2,42.26,61794.0,33.9725,33.9806,33.9243,33.9725,61794.0
2015-09-14 13:10:00,42.26,42.3,42.25,42.3,54385.0,33.9725,34.0047,33.9645,34.0047,54385.0
2015-09-14 13:20:00,42.3,42.3,42.27,42.27,46451.0,34.0047,34.0047,33.9806,33.9806,46451.0
2015-09-14 13:30:00,42.27,42.31,42.26,42.3,99920.0,33.9806,34.0127,33.9725,34.0047,99920.0
2015-09-14 13:40:00,42.3,42.36,42.3,42.35,100914.0,34.0047,34.0529,34.0047,34.0449,100914.0
2015-09-14 13:50:00,42.36,42.36,42.27,42.3,266342.0,34.0529,34.0529,33.9806,34.0047,266342.0
2015-09-14 14:00:00,42.29,42.29,42.2,42.21,145519.0,33.9966,33.9966,33.9243,33.9323,145519.0
2015-09-14 14:10:00,42.21,42.23,42.17,42.21,149743.0,33.9323,33.9484,33.9002,33.9323,149743.0
2015-09-14 14:20:00,42.21,42.25,42.16,42.16,130636.0,33.9323,33.9645,33.8921,33.8921,130636.0
2015-09-14 14:30:00,42.16,42.21,42.14,42.17,87166.0,33.8921,33.9323,33.876,33.9002,87166.0
2015-09-14 14:40:00,42.18,42.19,42.13,42.13,112949.0,33.9082,33.9162,33.868,33.868,112949.0
2015-09-14 14:50:00,42.13,42.21,42.11,42.17,158906.0,33.868,33.9323,33.8519,33.9002,158906.0
2015-09-14 15:00:00,42.17,42.17,42.08,42.11,114773.0,33.9002,33.9002,33.8278,33.8519,114773.0
2015-09-14 15:10:00,42.1,42.2,42.09,42.2,202340.0,33.8439,33.9243,33.8359,33.9243,202340.0
2015-09-14 15:20:00,42.19,42.2,42.12,42.2,165150.0,33.9162,33.9243,33.86,33.9243,165150.0
2015-09-14 15:30:00,42.2,42.22,42.14,42.17,153537.0,33.9243,33.9404,33.876,33.9002,153537.0
2015-09-14 15:40:00,42.17,42.18,42.12,42.16,172504.0,33.9002,33.9082,33.86,33.8921,172504.0
2015-09-14 15:50:00,42.16,42.3,42.15,42.28,326391.0,33.8921,34.0047,33.8841,33.9886,326391.0
2015-09-15 09:30:00,42.49,42.69,42.37,42.38,303041.0,34.1574,34.3182,34.0609,34.069,303041.0
2015-09-15 09:40:00,42.39,42.39,42.22,42.31,245935.0,34.077,34.077,33.9404,34.0127,245935.0
2015-09-15 09:50:00,42.31,42.39,42.29,42.3,306854.0,34.0127,34.077,33.9966,34.0047,306854.0
2015-09-15 10:00:00,42.3,42.31,42.2,42.23,113354.0,34.0047,34.0127,33.9243,33.9484,113354.0
2015-09-15 10:10:00,42.24,42.26,42.16,42.19,136224.0,33.9564,33.9725,33.8921,33.9162,136224.0
2015-09-15 10:20:00,42.19,42.32,42.18,42.29,195906.0,33.9162,34.0207,33.9082,33.9966,195906.0
2015-09-15 10:30:00,42.3,42.36,42.27,42.3,243910.0,34.0047,34.0529,33.9806,34.0047,243910.0
2015-09-15 10:40:00,42.31,42.53,42.3,42.48,199634.0,34.0127,34.1896,34.0047,34.1494,199634.0
2015-09-15 10:50:00,42.49,42.56,42.46,42.52,155742.0,34.1574,34.2137,34.1333,34.1815,155742.0
2015-09-15 11:00:00,42.52,42.61,42.48,42.6,183101.0,34.1815,34.2539,34.1494,34.2458,183101.0
2015-09-15 11:10:00,42.59,42.64,42.56,42.61,155835.0,34.2378,34.278,34.2137,34.2539,155835.0
2015-09-15 11:20:00,42.61,42.63,42.56,42.57,139700.0,34.2539,34.27,34.2137,34.2217,139700.0
2015-09-15 11:30:00,42.58,42.66,42.56,42.63,160732.0,34.2298,34.2941,34.2137,34.27,160732.0
2015-09-15 11:40:00,42.63,42.67,42.61,42.62,113934.0,34.27,34.3021,34.2539,34.2619,113934.0
2015-09-15 11:50:00,42.63,42.64,42.58,42.63,61093.0,34.27,34.278,34.2298,34.27,61093.0
2015-09-15 12:00:00,42.64,42.67,42.6,42.65,62915.0,34.278,34.3021,34.2458,34.286,62915.0
2015-09-15 12:10:00,42.65,42.72,42.64,42.71,123988.0,34.286,34.3423,34.278,34.3343,123988.0
2015-09-15 12:20:00,42.71,42.74,42.7,42.73,113124.0,34.3343,34.3584,34.3262,34.3503,113124.0
2015-09-15 12:30:00,42.72,42.73,42.7,42.7,124665.0,34.3423,34.3503,34.3262,34.3262,124665.0
2015-09-15 12:40:00,42.71,42.71,42.63,42.68,149152.0,34.3343,34.3343,34.27,34.3102,149152.0
2015-09-15 12:50:00,42.69,42.7,42.67,42.68,103517.0,34.3182,34.3262,34.3021,34.3102,103517.0
2015-09-15 13:00:00,42.68,42.72,42.65,42.71,80431.0,34.3102,34.3423,34.286,34.3343,80431.0
2015-09-15 13:10:00,42.7,42.71,42.68,42.68,219758.0,34.3262,34.3343,34.3102,34.3102,219758.0
2015-09-15 13:20:00,42.68,42.78,42.68,42.77,99097.0,34.3102,34.3905,34.3102,34.3825,99097.0
2015-09-15 13:30:00,42.78,42.85,42.76,42.78,155061.0,34.3905,34.4468,34.3745,34.3905,155061.0
2015-09-15 13:40:00,42.77,42.81,42.74,42.78,187929.0,34.3825,34.4147,34.3584,34.3905,187929.0
2015-09-15 13:50:00,42.77,42.78,42.69,42.7,164296.0,34.3825,34.3905,34.3182,34.3262,164296.0
2015-09-15 14:00:00,42.71,42.82,42.7,42.81,71476.0,34.3343,34.4227,34.3262,34.4147,71476.0
2015-09-15 14:10:00,42.81,42.88,42.8,42.85,125861.0,34.4147,34.4709,34.4066,34.4468,125861.0
2015-09-15 14:20:00,42.85,42.86,42.78,42.8,89801.0,34.4468,34.4549,34.3905,34.4066,89801.0
2015-09-15 14:30:00,42.8,42.82,42.79,42.8,102231.0,34.4066,34.4227,34.3986,34.4066,102231.0
2015-09-15 14:40:00,42.81,42.9,42.8,42.86,162801.0,34.4147,34.487,34.4066,34.4549,162801.0
2015-09-15 14:50:00,42.87,42.89,42.84,42.85,220594.0,34.4629,34.479,34.4388,34.4468,220594.0
2015-09-15 15:00:00,42.85,42.95,42.85,42.94,264129.0,34.4468,34.5272,34.4468,34.5192,264129.0
2015-09-15 15:10:00,42.94,42.98,42.94,42.98,219212.0,34.5192,34.5513,34.5192,34.5513,219212.0
2015-09-15 15:20:00,42.98,42.99,42.92,42.97,297160.0,34.5513,34.5594,34.5031,34.5433,297160.0
2015-09-15 15:30:00,42.97,42.98,42.91,42.93,196072.0,34.5433,34.5513,34.495,34.5111,196072.0
2015-09-15 15:40:00,42.93,43.03,42.92,42.97,375048.0,34.5111,34.5915,34.5031,34.5433,375048.0
2015-09-15 15:50:00,42.97,43.05,42.95,42.99,624742.0,34.5433,34.6076,34.5272,34.5594,624742.0
2015-09-16 09:30:00,43.1,43.38,43.0,43.32,304858.0,34.6478,34.8729,34.5674,34.8246,304858.0
2015-09-16 09:40:00,43.32,43.32,43.11,43.14,163613.0,34.8246,34.8246,34.6558,34.6799,163613.0
2015-09-16 09:50:00,43.14,43.21,43.13,43.2,154782.0,34.6799,34.7362,34.6719,34.7282,154782.0
2015-09-16 10:00:00,43.2,43.2,43.04,43.11,166265.0,34.7282,34.7282,34.5996,34.6558,166265.0
2015-09-16 10:10:00,43.11,43.2,43.1,43.15,146844.0,34.6558,34.7282,34.6478,34.688,146844.0
2015-09-16 10:20:00,43.15,43.17,43.09,43.15,115237.0,34.688,34.7041,34.6397,34.688,115237.0
2015-09-16 10:30:00,43.15,43.18,43.11,43.14,94626.0,34.688,34.7121,34.6558,34.6799,94626.0
2015-09-16 10:40:00,43.13,43.14,42.95,42.98,112405.0,34.6719,34.6799,34.5272,34.5513,112405.0
2015-09-16 10:50:00,42.98,43.09,42.97,43.07,132483.0,34.5513,34.6397,34.5433,34.6237,132483.0
2015-09-16 11:00:00,43.07,43.24,43.05,43.24,170370.0,34.6237,34.7603,34.6076,34.7603,170370.0
2015-09-16 11:10:00,43.24,43.31,43.23,43.26,142059.0,34.7603,34.8166,34.7523,34.7764,142059.0
2015-09-16 11:20:00,43.27,43.32,43.25,43.3,103990.0,34.7844,34.8246,34.7684,34.8086,103990.0
2015-09-16 11:30:00,43.3,43.33,43.22,43.22,118660.0,34.8086,34.8327,34.7443,34.7443,118660.0
2015-09-16 11:40:00,43.22,43.23,43.14,43.15,133128.0,34.7443,34.7523,34.6799,34.688,133128.0
2015-09-16 11:50:00,43.15,43.21,43.14,43.21,161548.0,34.688,34.7362,34.6799,34.7362,161548.0
2015-09-16 12:00:00,43.2,43.24,43.11,43.13,134138.0,34.7282,34.7603,34.6558,34.6719,134138.0
2015-09-16 12:10:00,43.13,43.15,43.06,43.11,140942.0,34.6719,34.688,34.6156,34.6558,140942.0
2015-09-16 12:20:00,43.11,43.22,43.1,43.21,102326.0,34.6558,34.7443,34.6478,34.7362,102326.0
2015-09-16 12:30:00,43.21,43.27,43.19,43.24,82516.0,34.7362,34.7844,34.7201,34.7603,82516.0
2015-09-16 12:40:00,43.25,43.29,43.21,43.29,91046.0,34.7684,34.8005,34.7362,34.8005,91046.0
2015-09-16 12:50:00,43.29,43.3,43.24,43.27,100522.0,34.8005,34.8086,34.7603,34.7844,100522.0
2015-09-16 13:00:00,43.27,43.27,43.19,43.2,108450.0,34.7844,34.7844,34.7201,34.7282,108450.0
2015-09-16 13:10:00,43.2,43.2,43.14,43.14,64889.0,34.7282,34.7282,34.6799,34.6799,64889.0
2015-09-16 13:20:00,43.15,43.17,43.12,43.15,72129.0,34.688,34.7041,34.6639,34.688,72129.0
2015-09-16 13:30:00,43.14,43.23,43.14,43.23,115277.0,34.6799,34.7523,34.6799,34.7523,115277.0
2015-09-16 13:40:00,43.23,43.25,43.19,43.23,68161.0,34.7523,34.7684,34.7201,34.7523,68161.0
2015-09-16 13:50:00,43.22,43.26,43.2,43.2,159950.0,34.7443,34.7764,34.7282,34.7282,159950.0
2015-09-16 14:00:00,43.2,43.21,43.14,43.19,158022.0,34.7282,34.7362,34.6799,34.7201,158022.0
2015-09-16 14:10:00,43.19,43.21,43.13,43.14,87651.0,34.7201,34.7362,34.6719,34.6799,87651.0
2015-09-16 14:20:00,43.14,43.16,43.05,43.08,224447.0,34.6799,34.696,34.6076,34.6317,224447.0
2015-09-16 14:30:00,43.08,43.18,43.07,43.13,162864.0,34.6317,34.7121,34.6237,34.6719,162864.0
2015-09-16 14:40:00,43.12,43.21,43.11,43.2,224031.0,34.6639,34.7362,34.6558,34.7282,224031.0
2015-09-16 14:50:00,43.2,43.24,43.17,43.23,204493.0,34.7282,34.7603,34.7041,34.7523,204493.0
2015-09-16 15:00:00,43.23,43.24,43.18,43.21,287180.0,34.7523,34.7603,34.7121,34.7362,287180.0
2015-09-16 15:10:00,43.22,43.26,43.11,43.13,237883.0,34.7443,34.7764,34.6558,34.6719,237883.0
2015-09-16 15:20:00,43.13,43.18,43.11,43.15,390882.0,34.6719,34.7121,34.6558,34.688,390882.0
2015-09-16 15:30:00,43.16,43.17,43.14,43.15,263697.0,34.696,34.7041,34.6799,34.688,263697.0
2015-09-16 15:40:00,43.15,43.16,43.04,43.04,423299.0,34.688,34.696,34.5996,34.5996,423299.0
2015-09-16 15:50:00,43.05,43.12,43.01,43.04,941644.0,34.6076,34.6639,34.5754,34.5996,941644.0
2015-09-17 09:30:00,43.23,43.4,43.18,43.27,269061.0,34.7523,34.889,34.7121,34.7844,269061.0
2015-09-17 09:40:00,43.26,43.42,43.26,43.4,313030.0,34.7764,34.905,34.7764,34.889,313030.0
2015-09-17 09:50:00,43.4,43.67,43.34,43.65,263675.0,34.889,35.106,34.8407,35.0899,263675.0
2015-09-17 10:00:00,43.66,43.87,43.65,43.68,536669.0,35.098,35.2668,35.0899,35.114,536669.0
2015-09-17 10:10:00,43.69,43.98,43.66,43.96,271050.0,35.1221,35.3552,35.098,35.3391,271050.0
2015-09-17 10:20:00,43.97,44.05,43.94,43.95,293369.0,35.3472,35.4115,35.3231,35.3311,293369.0
2015-09-17 10:30:00,43.95,44.01,43.86,44.01,174628.0,35.3311,35.3793,35.2587,35.3793,174628.0
2015-09-17 10:40:00,44.0,44.06,43.95,44.05,170469.0,35.3713,35.4195,35.3311,35.4115,170469.0
2015-09-17 10:50:00,44.06,44.11,43.99,44.09,111798.0,35.4195,35.4597,35.3633,35.4436,111798.0
2015-09-17 11:00:00,44.08,44.09,43.99,44.02,148911.0,35.4356,35.4436,35.3633,35.3874,148911.0
2015-09-17 11:10:00,44.02,44.05,43.99,43.99,194916.0,35.3874,35.4115,35.3633,35.3633,194916.0
2015-09-17 11:20:00,43.99,44.01,43.86,43.91,162448.0,35.3633,35.3793,35.2587,35.2989,162448.0
2015-09-17 11:30:00,43.91,44.0,43.91,43.94,113614.0,35.2989,35.3713,35.2989,35.3231,113614.0
2015-09-17 11:40:00,43.94,43.99,43.85,43.86,132164.0,35.3231,35.3633,35.2507,35.2587,132164.0
2015-09-17 11:50:00,43.87,43.9,43.78,43.82,157162.0,35.2668,35.2909,35.1944,35.2266,157162.0
2015-09-17 12:00:00,43.82,43.84,43.76,43.79,203181.0,35.2266,35.2427,35.1784,35.2025,203181.0
2015-09-17 12:10:00,43.79,43.84,43.77,43.79,140894.0,35.2025,35.2427,35.1864,35.2025,140894.0
2015-09-17 12:20:00,43.8,43.82,43.76,43.82,80101.0,35.2105,35.2266,35.1784,35.2266,80101.0
2015-09-17 12:30:00,43.83,43.88,43.82,43.88,85391.0,35.2346,35.2748,35.2266,35.2748,85391.0
2015-09-17 12:40:00,43.88,43.89,43.8,43.83,103756.0,35.2748,35.2829,35.2105,35.2346,103756.0
2015-09-17 12:50:00,43.84,43.84,43.78,43.83,99599.0,35.2427,35.2427,35.1944,35.2346,99599.0
2015-09-17 13:00:00,43.84,43.89,43.83,43.88,106717.0,35.2427,35.2829,35.2346,35.2748,106717.0
2015-09-17 13:10:00,43.88,43.98,43.87,43.98,107693.0,35.2748,35.3552,35.2668,35.3552,107693.0
2015-09-17 13:20:00,43.98,44.02,43.94,43.95,122432.0,35.3552,35.3874,35.3231,35.3311,122432.0
2015-09-17 13:30:00,43.96,44.03,43.95,43.96,120049.0,35.3391,35.3954,35.3311,35.3391,120049.0
2015-09-17 13:40:00,43.95,43.97,43.94,43.97,80321.0,35.3311,35.3472,35.3231,35.3472,80321.0
2015-09-17 13:50:00,43.97,43.97,43.87,43.92,177812.0,35.3472,35.3472,35.2668,35.307,177812.0
2015-09-17 14:00:00,43.92,44.2,43.68,43.9,410562.0,35.307,35.5321,35.114,35.2909,410562.0
2015-09-17 14:10:00,43.89,44.04,43.85,43.9,153301.0,35.2829,35.4034,35.2507,35.2909,153301.0
2015-09-17 14:20:00,43.91,43.97,43.86,43.86,127474.0,35.2989,35.3472,35.2587,35.2587,127474.0
2015-09-17 14:30:00,43.87,44.01,43.87,43.9,251491.0,35.2668,35.3793,35.2668,35.2909,251491.0
2015-09-17 14:40:00,43.9,44.28,43.9,44.23,227992.0,35.2909,35.5964,35.2909,35.5562,227992.0
2015-09-17 14:50:00,44.23,44.26,44.17,44.25,312157.0,35.5562,35.5803,35.508,35.5723,312157.0
2015-09-17 15:00:00,44.26,44.29,44.02,44.06,285742.0,35.5803,35.6044,35.3874,35.4195,285742.0
2015-09-17 15:10:00,44.05,44.1,43.88,43.93,274137.0,35.4115,35.4517,35.2748,35.315,274137.0
2015-09-17 15:20:00,43.93,43.93,43.63,43.85,444360.0,35.315,35.315,35.0738,35.2507,444360.0
2015-09-17 15:30:00,43.84,43.94,43.75,43.76,395256.0,35.2427,35.3231,35.1703,35.1784,395256.0
2015-09-17 15:40:00,43.77,43.87,43.71,43.83,408606.0,35.1864,35.2668,35.1382,35.2346,408606.0
2015-09-17 15:50:00,43.82,43.83,43.62,43.73,687227.0,35.2266,35.2346,35.0658,35.1542,687227.0
2015-09-18 09:30:00,43.25,43.51,43.13,43.46,3395483.0,34.7684,34.9774,34.6719,34.9372,3395483.0
2015-09-18 09:40:00,43.47,43.67,43.45,43.62,290077.0,34.9452,35.106,34.9291,35.0658,290077.0
2015-09-18 09:50:00,43.62,43.62,43.48,43.48,214243.0,35.0658,35.0658,34.9533,34.9533,214243.0
2015-09-18 10:00:00,43.48,43.66,43.41,43.6,213577.0,34.9533,35.098,34.897,35.0497,213577.0
2015-09-18 10:10:00,43.61,43.7,43.57,43.57,122902.0,35.0578,35.1301,35.0256,35.0256,122902.0
2015-09-18 10:20:00,43.57,43.73,43.55,43.69,102544.0,35.0256,35.1542,35.0095,35.1221,102544.0
2015-09-18 10:30:00,43.69,43.74,43.54,43.54,140340.0,35.1221,35.1623,35.0015,35.0015,140340.0
2015-09-18 10:40:00,43.53,43.54,43.46,43.49,209772.0,34.9935,35.0015,34.9372,34.9613,209772.0
2015-09-18 10:50:00,43.48,43.5,43.4,43.48,161731.0,34.9533,34.9693,34.889,34.9533,161731.0
2015-09-18 11:00:00,43.47,43.6,43.45,43.54,93164.0,34.9452,35.0497,34.9291,35.0015,93164.0
2015-09-18 11:10:00,43.54,43.54,43.45,43.49,89965.0,35.0015,35.0015,34.9291,34.9613,89965.0
2015-09-18 11:20:00,43.49,43.57,43.45,43.45,76285.0,34.9613,35.0256,34.9291,34.9291,76285.0
2015-09-18 11:30:00,43.44,43.45,43.35,43.43,76412.0,34.9211,34.9291,34.8488,34.9131,76412.0
2015-09-18 11:40:00,43.43,43.52,43.38,43.52,87460.0,34.9131,34.9854,34.8729,34.9854,87460.0
2015-09-18 11:50:00,43.51,43.53,43.45,43.47,61435.0,34.9774,34.9935,34.9291,34.9452,61435.0
2015-09-18 12:00:00,43.48,43.48,43.31,43.32,67563.0,34.9533,34.9533,34.8166,34.8246,67563.0
2015-09-18 12:10:00,43.32,43.32,43.19,43.22,154348.0,34.8246,34.8246,34.7201,34.7443,154348.0
2015-09-18 12:20:00,43.22,43.26,43.18,43.26,141892.0,34.7443,34.7764,34.7121,34.7764,141892.0
2015-09-18 12:30:00,43.26,43.3,43.21,43.29,198615.0,34.7764,34.8086,34.7362,34.8005,198615.0
2015-09-18 12:40:00,43.28,43.3,43.24,43.3,225196.0,34.7925,34.8086,34.7603,34.8086,225196.0
2015-09-18 12:50:00,43.3,43.33,43.28,43.31,153333.0,34.8086,34.8327,34.7925,34.8166,153333.0
2015-09-18 13:00:00,43.31,43.42,43.3,43.38,229335.0,34.8166,34.905,34.8086,34.8729,229335.0
2015-09-18 13:10:00,43.38,43.4,43.33,43.37,127446.0,34.8729,34.889,34.8327,34.8648,127446.0
2015-09-18 13:20:00,43.37,43.38,43.25,43.31,152632.0,34.8648,34.8729,34.7684,34.8166,152632.0
2015-09-18 13:30:00,43.31,43.32,43.23,43.25,126610.0,34.8166,34.8246,34.7523,34.7684,126610.0
2015-09-18 13:40:00,43.26,43.3,43.25,43.25,126856.0,34.7764,34.8086,34.7684,34.7684,126856.0
2015-09-18 13:50:00,43.25,43.27,43.13,43.15,179024.0,34.7684,34.7844,34.6719,34.688,179024.0
2015-09-18 14:00:00,43.15,43.21,43.09,43.15,132201.0,34.688,34.7362,34.6397,34.688,132201.0
2015-09-18 14:10:00,43.15,43.18,43.1,43.13,108651.0,34.688,34.7121,34.6478,34.6719,108651.0
2015-09-18 14:20:00,43.14,43.2,43.13,43.17,255310.0,34.6799,34.7282,34.6719,34.7041,255310.0
2015-09-18 14:30:00,43.16,43.16,43.08,43.11,227786.0,34.696,34.696,34.6317,34.6558,227786.0
2015-09-18 14:40:00,43.12,43.15,43.02,43.03,124764.0,34.6639,34.688,34.5835,34.5915,124764.0
2015-09-18 14:50:00,43.02,43.05,42.94,43.04,237116.0,34.5835,34.6076,34.5192,34.5996,237116.0
2015-09-18 15:00:00,43.03,43.08,42.93,42.96,186293.0,34.5915,34.6317,34.5111,34.5352,186293.0
2015-09-18 15:10:00,42.96,43.01,42.95,42.95,185927.0,34.5352,34.5754,34.5272,34.5272,185927.0
2015-09-18 15:20:00,42.96,42.98,42.88,42.94,298851.0,34.5352,34.5513,34.4709,34.5192,298851.0
2015-09-18 15:30:00,42.94,42.97,42.91,42.92,325187.0,34.5192,34.5433,34.495,34.5031,325187.0
2015-09-18 15:40:00,42.93,42.93,42.8,42.82,336402.0,34.5111,34.5111,34.4066,34.4227,336402.0
2015-09-18 15:50:00,42.82,42.91,42.77,42.86,1072286.0,34.4227,34.495,34.3825,34.4549,1072286.0
2015-09-21 09:30:00,42.93,43.1,42.85,42.88,285658.0,34.5111,34.6478,34.4468,34.4709,285658.0
2015-09-21 09:40:00,42.88,43.01,42.86,42.99,181616.0,34.4709,34.5754,34.4549,34.5594,181616.0
2015-09-21 09:50:00,43.0,43.04,42.88,42.9,213222.0,34.5674,34.5996,34.4709,34.487,213222.0
2015-09-21 10:00:00,42.9,43.02,42.87,43.0,100551.0,34.487,34.5835,34.4629,34.5674,100551.0
2015-09-21 10:10:00,43.0,43.0,42.8,42.86,175521.0,34.5674,34.5674,34.4066,34.4549,175521.0
2015-09-21 10:20:00,42.86,42.9,42.79,42.79,139258.0,34.4549,34.487,34.3986,34.3986,139258.0
2015-09-21 10:30:00,42.79,43.08,42.79,43.0,186608.0,34.3986,34.6317,34.3986,34.5674,186608.0
2015-09-21 10:40:00,43.0,43.02,42.94,42.96,92549.0,34.5674,34.5835,34.5192,34.5352,92549.0
2015-09-21 10:50:00,42.96,43.02,42.94,42.97,91354.0,34.5352,34.5835,34.5192,34.5433,91354.0
2015-09-21 11:00:00,42.96,42.98,42.91,42.93,117427.0,34.5352,34.5513,34.495,34.5111,117427.0
2015-09-21 11:10:00,42.93,42.98,42.92,42.96,124675.0,34.5111,34.5513,34.5031,34.5352,124675.0
2015-09-21 11:20:00,42.97,43.05,42.94,43.05,95661.0,34.5433,34.6076,34.5192,34.6076,95661.0
2015-09-21 11:30:00,43.04,43.05,42.94,42.96,218866.0,34.5996,34.6076,34.5192,34.5352,218866.0
2015-09-21 11:40:00,42.96,43.04,42.96,43.03,113288.0,34.5352,34.5996,34.5352,34.5915,113288.0
2015-09-21 11:50:00,43.03,43.04,42.95,42.96,124258.0,34.5915,34.5996,34.5272,34.5352,124258.0
2015-09-21 12:00:00,42.96,42.97,42.82,42.86,151113.0,34.5352,34.5433,34.4227,34.4549,151113.0
2015-09-21 12:10:00,42.87,42.88,42.82,42.82,75206.0,34.4629,34.4709,34.4227,34.4227,75206.0
2015-09-21 12:20:00,42.82,42.97,42.82,42.96,134660.0,34.4227,34.5433,34.4227,34.5352,134660.0
2015-09-21 12:30:00,42.97,42.97,42.83,42.86,93683.0,34.5433,34.5433,34.4307,34.4549,93683.0
2015-09-21 12:40:00,42.86,42.92,42.86,42.87,92836.0,34.4549,34.5031,34.4549,34.4629,92836.0
2015-09-21 12:50:00,42.88,42.9,42.73,42.78,151693.0,34.4709,34.487,34.3503,34.3905,151693.0
2015-09-21 13:00:00,42.77,42.83,42.73,42.8,74099.0,34.3825,34.4307,34.3503,34.4066,74099.0
2015-09-21 13:10:00,42.8,42.88,42.78,42.86,75240.0,34.4066,34.4709,34.3905,34.4549,75240.0
2015-09-21 13:20:00,42.86,42.9,42.84,42.89,72286.0,34.4549,34.487,34.4388,34.479,72286.0
2015-09-21 13:30:00,42.89,42.96,42.86,42.94,76696.0,34.479,34.5352,34.4549,34.5192,76696.0
2015-09-21 13:40:00,42.95,42.96,42.88,42.88,101709.0,34.5272,34.5352,34.4709,34.4709,101709.0
2015-09-21 13:50:00,42.88,42.89,42.81,42.83,77566.0,34.4709,34.479,34.4147,34.4307,77566.0
2015-09-21 14:00:00,42.82,42.88,42.79,42.8,95110.0,34.4227,34.4709,34.3986,34.4066,95110.0
2015-09-21 14:10:00,42.79,42.82,42.74,42.78,89291.0,34.3986,34.4227,34.3584,34.3905,89291.0
2015-09-21 14:20:00,42.78,42.84,42.77,42.79,84515.0,34.3905,34.4388,34.3825,34.3986,84515.0
2015-09-21 14:30:00,42.78,42.89,42.77,42.87,157399.0,34.3905,34.479,34.3825,34.4629,157399.0
2015-09-21 14:40:00,42.88,42.89,42.83,42.89,76483.0,34.4709,34.479,34.4307,34.479,76483.0
2015-09-21 14:50:00,42.89,42.97,42.88,42.88,130943.0,34.479,34.5433,34.4709,34.4709,130943.0
2015-09-21 15:00:00,42.89,42.94,42.86,42.94,161646.0,34.479,34.5192,34.4549,34.5192,161646.0
2015-09-21 15:10:00,42.94,42.98,42.92,42.96,128528.0,34.5192,34.5513,34.5031,34.5352,128528.0
2015-09-21 15:20:00,42.95,42.98,42.91,42.98,156685.0,34.5272,34.5513,34.495,34.5513,156685.0
2015-09-21 15:30:00,42.98,43.0,42.78,42.81,172780.0,34.5513,34.5674,34.3905,34.4147,172780.0
2015-09-21 15:40:00,42.81,42.84,42.77,42.83,221799.0,34.4147,34.4388,34.3825,34.4307,221799.0
2015-09-21 15:50:00,42.82,42.86,42.77,42.86,472074.0,34.4227,34.4549,34.3825,34.4549,472074.0
2015-09-22 09:30:00,42.35,42.43,42.1,42.31,328596.0,34.0449,34.1092,33.8439,34.0127,328596.0
2015-09-22 09:40:00,42.3,42.38,42.2,42.21,202321.0,34.0047,34.069,33.9243,33.9323,202321.0
2015-09-22 09:50:00,42.22,42.28,42.11,42.2,189055.0,33.9404,33.9886,33.8519,33.9243,189055.0
2015-09-22 10:00:00,42.2,42.23,42.07,42.18,289567.0,33.9243,33.9484,33.8198,33.9082,289567.0
2015-09-22 10:10:00,42.17,42.26,42.15,42.22,212298.0,33.9002,33.9725,33.8841,33.9404,212298.0
2015-09-22 10:20:00,42.22,42.26,42.15,42.25,200946.0,33.9404,33.9725,33.8841,33.9645,200946.0
2015-09-22 10:30:00,42.24,42.24,42.03,42.04,176600.0,33.9564,33.9564,33.7876,33.7957,176600.0
2015-09-22 10:40:00,42.04,42.04,41.92,41.95,168626.0,33.7957,33.7957,33.6992,33.7233,168626.0
2015-09-22 10:50:00,41.95,42.0,41.93,41.95,127544.0,33.7233,33.7635,33.7072,33.7233,127544.0
2015-09-22 11:00:00,41.95,41.95,41.86,41.87,149801.0,33.7233,33.7233,33.651,33.659,149801.0
2015-09-22 11:10:00,41.87,41.95,41.86,41.91,148242.0,33.659,33.7233,33.651,33.6912,148242.0
2015-09-22 11:20:00,41.91,41.91,41.82,41.89,121910.0,33.6912,33.6912,33.6188,33.6751,121910.0
2015-09-22 11:30:00,41.9,41.95,41.86,41.87,120120.0,33.6831,33.7233,33.651,33.659,120120.0
2015-09-22 11:40:00,41.87,41.91,41.84,41.91,112747.0,33.659,33.6912,33.6349,33.6912,112747.0
2015-09-22 11:50:00,41.9,41.96,41.87,41.91,143725.0,33.6831,33.7313,33.659,33.6912,143725.0
2015-09-22 12:00:00,41.91,41.96,41.84,41.94,170819.0,33.6912,33.7313,33.6349,33.7153,170819.0
2015-09-22 12:10:00,41.95,41.98,41.88,41.93,161387.0,33.7233,33.7474,33.667,33.7072,161387.0
2015-09-22 12:20:00,41.92,41.94,41.81,41.85,119470.0,33.6992,33.7153,33.6108,33.6429,119470.0
2015-09-22 12:30:00,41.85,41.88,41.8,41.88,125872.0,33.6429,33.667,33.6027,33.667,125872.0
2015-09-22 12:40:00,41.88,41.89,41.82,41.84,169300.0,33.667,33.6751,33.6188,33.6349,169300.0
2015-09-22 12:50:00,41.84,41.84,41.73,41.77,135107.0,33.6349,33.6349,33.5465,33.5786,135107.0
2015-09-22 13:00:00,41.77,41.82,41.74,41.77,138257.0,33.5786,33.6188,33.5545,33.5786,138257.0
2015-09-22 13:10:00,41.77,41.83,41.76,41.83,135835.0,33.5786,33.6268,33.5706,33.6268,135835.0
2015-09-22 13:20:00,41.83,41.83,41.71,41.72,124499.0,33.6268,33.6268,33.5304,33.5384,124499.0
2015-09-22 13:30:00,41.73,41.82,41.71,41.81,150962.0,33.5465,33.6188,33.5304,33.6108,150962.0
2015-09-22 13:40:00,41.81,41.85,41.78,41.83,114450.0,33.6108,33.6429,33.5866,33.6268,114450.0
2015-09-22 13:50:00,41.83,41.83,41.75,41.79,128059.0,33.6268,33.6268,33.5625,33.5947,128059.0
2015-09-22 14:00:00,41.79,41.82,41.73,41.76,180127.0,33.5947,33.6188,33.5465,33.5706,180127.0
2015-09-22 14:10:00,41.75,41.8,41.72,41.77,92828.0,33.5625,33.6027,33.5384,33.5786,92828.0
2015-09-22 14:20:00,41.78,41.81,41.72,41.77,161363.0,33.5866,33.6108,33.5384,33.5786,161363.0
2015-09-22 14:30:00,41.78,41.85,41.75,41.82,159315.0,33.5866,33.6429,33.5625,33.6188,159315.0
2015-09-22 14:40:00,41.83,41.85,41.72,41.74,158989.0,33.6268,33.6429,33.5384,33.5545,158989.0
2015-09-22 14:50:00,41.74,41.8,41.7,41.79,165705.0,33.5545,33.6027,33.5223,33.5947,165705.0
2015-09-22 15:00:00,41.79,41.81,41.73,41.77,356118.0,33.5947,33.6108,33.5465,33.5786,356118.0
2015-09-22 15:10:00,41.78,41.81,41.72,41.79,149847.0,33.5866,33.6108,33.5384,33.5947,149847.0
2015-09-22 15:20:00,41.79,41.9,41.75,41.9,185707.0,33.5947,33.6831,33.5625,33.6831,185707.0
2015-09-22 15:30:00,41.89,42.0,41.88,41.99,258347.0,33.6751,33.7635,33.667,33.7555,258347.0
2015-09-22 15:40:00,42.0,42.02,41.9,41.92,235952.0,33.7635,33.7796,33.6831,33.6992,235952.0
2015-09-22 15:50:00,41.92,42.06,41.91,41.99,709880.0,33.6992,33.8117,33.6912,33.7555,709880.0
2015-09-23 09:30:00,42.06,42.22,41.93,42.09,218823.0,33.8117,33.9404,33.7072,33.8359,218823.0
2015-09-23 09:40:00,42.1,42.16,42.06,42.13,123856.0,33.8439,33.8921,33.8117,33.868,123856.0
2015-09-23 09:50:00,42.12,42.18,42.08,42.16,107173.0,33.86,33.9082,33.8278,33.8921,107173.0
2015-09-23 10:00:00,42.16,42.17,42.11,42.12,121945.0,33.8921,33.9002,33.8519,33.86,121945.0
2015-09-23 10:10:00,42.11,42.2,42.1,42.2,152383.0,33.8519,33.9243,33.8439,33.9243,152383.0
2015-09-23 10:20:00,42.2,42.21,42.14,42.18,88885.0,33.9243,33.9323,33.876,33.9082,88885.0
2015-09-23 10:30:00,42.19,42.2,42.12,42.12,76359.0,33.9162,33.9243,33.86,33.86,76359.0
2015-09-23 10:40:00,42.12,42.18,42.09,42.14,65641.0,33.86,33.9082,33.8359,33.876,65641.0
2015-09-23 10:50:00,42.15,42.25,42.15,42.2,75949.0,33.8841,33.9645,33.8841,33.9243,75949.0
2015-09-23 11:00:00,42.2,42.23,42.14,42.15,77190.0,33.9243,33.9484,33.876,33.8841,77190.0
2015-09-23 11:10:00,42.15,42.15,42.03,42.05,63811.0,33.8841,33.8841,33.7876,33.8037,63811.0
2015-09-23 11:20:00,42.05,42.07,42.0,42.07,64246.0,33.8037,33.8198,33.7635,33.8198,64246.0
2015-09-23 11:30:00,42.07,42.07,41.99,42.02,97451.0,33.8198,33.8198,33.7555,33.7796,97451.0
2015-09-23 11:40:00,42.02,42.03,41.87,41.94,74547.0,33.7796,33.7876,33.659,33.7153,74547.0
2015-09-23 11:50:00,41.94,42.02,41.93,42.01,106488.0,33.7153,33.7796,33.7072,33.7715,106488.0
2015-09-23 12:00:00,42.02,42.02,41.94,41.98,122738.0,33.7796,33.7796,33.7153,33.7474,122738.0
2015-09-23 12:10:00,41.98,42.03,41.96,42.02,83406.0,33.7474,33.7876,33.7313,33.7796,83406.0
2015-09-23 12:20:00,42.02,42.07,41.99,42.06,105792.0,33.7796,33.8198,33.7555,33.8117,105792.0
2015-09-23 12:30:00,42.05,42.11,42.03,42.04,125804.0,33.8037,33.8519,33.7876,33.7957,125804.0
2015-09-23 12:40:00,42.03,42.07,42.02,42.04,76767.0,33.7876,33.8198,33.7796,33.7957,76767.0
2015-09-23 12:50:00,42.05,42.14,42.04,42.13,74368.0,33.8037,33.876,33.7957,33.868,74368.0
2015-09-23 13:00:00,42.13,42.15,42.08,42.13,81956.0,33.868,33.8841,33.8278,33.868,81956.0
2015-09-23 13:10:00,42.12,42.16,42.12,42.15,97323.0,33.86,33.8921,33.86,33.8841,97323.0
2015-09-23 13:20:00,42.15,42.16,42.02,42.04,62893.0,33.8841,33.8921,33.7796,33.7957,62893.0
2015-09-23 13:30:00,42.03,42.1,42.03,42.1,53715.0,33.7876,33.8439,33.7876,33.8439,53715.0
2015-09-23 13:40:00,42.09,42.22,42.08,42.19,89697.0,33.8359,33.9404,33.8278,33.9162,89697.0
2015-09-23 13:50:00,42.19,42.22,42.13,42.21,151396.0,33.9162,33.9404,33.868,33.9323,151396.0
2015-09-23 14:00:00,42.21,42.36,42.2,42.32,174429.0,33.9323,34.0529,33.9243,34.0207,174429.0
2015-09-23 14:10:00,42.33,42.38,42.3,42.31,95505.0,34.0288,34.069,34.0047,34.0127,95505.0
2015-09-23 14:20:00,42.31,42.33,42.27,42.3,103688.0,34.0127,34.0288,33.9806,34.0047,103688.0
2015-09-23 14:30:00,42.3,42.33,42.23,42.25,149415.0,34.0047,34.0288,33.9484,33.9645,149415.0
2015-09-23 14:40:00,42.24,42.29,42.21,42.29,101954.0,33.9564,33.9966,33.9323,33.9966,101954.0
2015-09-23 14:50:00,42.3,42.33,42.27,42.32,120056.0,34.0047,34.0288,33.9806,34.0207,120056.0
2015-09-23 15:00:00,42.32,42.38,42.28,42.34,176037.0,34.0207,34.069,33.9886,34.0368,176037.0
2015-09-23 15:10:00,42.35,42.35,42.23,42.27,166228.0,34.0449,34.0449,33.9484,33.9806,166228.0
2015-09-23 15:20:00,42.27,42.29,42.22,42.28,197059.0,33.9806,33.9966,33.9404,33.9886,197059.0
2015-09-23 15:30:00,42.29,42.3,42.23,42.3,139327.0,33.9966,34.0047,33.9484,34.0047,139327.0
2015-09-23 15:40:00,42.29,42.32,42.26,42.32,143893.0,33.9966,34.0207,33.9725,34.0207,143893.0
2015-09-23 15:50:00,42.31,42.34,42.26,42.29,408809.0,34.0127,34.0368,33.9725,33.9966,408809.0
2015-09-24 09:30:00,42.06,42.29,41.97,42.14,264906.0,33.8117,33.9966,33.7394,33.876,264906.0
2015-09-24 09:40:00,42.14,42.14,41.87,41.91,558994.0,33.876,33.876,33.659,33.6912,558994.0
2015-09-24 09:50:00,41.92,41.92,41.8,41.84,637274.0,33.6992,33.6992,33.6027,33.6349,637274.0
2015-09-24 10:00:00,41.85,41.86,41.63,41.66,358681.0,33.6429,33.651,33.4661,33.4902,358681.0
2015-09-24 10:10:00,41.66,41.7,41.56,41.6,348244.0,33.4902,33.5223,33.4098,33.4419,348244.0
2015-09-24 10:20:00,41.59,41.61,41.52,41.6,412224.0,33.4339,33.45,33.3776,33.4419,412224.0
2015-09-24 10:30:00,41.59,41.83,41.59,41.78,373059.0,33.4339,33.6268,33.4339,33.5866,373059.0
2015-09-24 10:40:00,41.77,41.82,41.74,41.79,154407.0,33.5786,33.6188,33.5545,33.5947,154407.0
2015-09-24 10:50:00,41.78,41.8,41.75,41.76,135896.0,33.5866,33.6027,33.5625,33.5706,135896.0
2015-09-24 11:00:00,41.76,41.76,41.6,41.73,429134.0,33.5706,33.5706,33.4419,33.5465,429134.0
2015-09-24 11:10:00,41.73,41.8,41.7,41.8,103781.0,33.5465,33.6027,33.5223,33.6027,103781.0
2015-09-24 11:20:00,41.8,41.81,41.7,41.7,161292.0,33.6027,33.6108,33.5223,33.5223,161292.0
2015-09-24 11:30:00,41.71,41.79,41.7,41.76,147389.0,33.5304,33.5947,33.5223,33.5706,147389.0
2015-09-24 11:40:00,41.77,41.82,41.74,41.79,141738.0,33.5786,33.6188,33.5545,33.5947,141738.0
2015-09-24 11:50:00,41.79,41.81,41.74,41.79,168322.0,33.5947,33.6108,33.5545,33.5947,168322.0
2015-09-24 12:00:00,41.8,41.91,41.79,41.88,80138.0,33.6027,33.6912,33.5947,33.667,80138.0
2015-09-24 12:10:00,41.88,41.91,41.84,41.91,63794.0,33.667,33.6912,33.6349,33.6912,63794.0
2015-09-24 12:20:00,41.91,41.95,41.9,41.94,101510.0,33.6912,33.7233,33.6831,33.7153,101510.0
2015-09-24 12:30:00,41.94,42.04,41.93,41.95,96964.0,33.7153,33.7957,33.7072,33.7233,96964.0
2015-09-24 12:40:00,41.94,41.95,41.86,41.88,126128.0,33.7153,33.7233,33.651,33.667,126128.0
2015-09-24 12:50:00,41.89,41.9,41.8,41.81,94204.0,33.6751,33.6831,33.6027,33.6108,94204.0
2015-09-24 13:00:00,41.82,41.85,41.77,41.84,78077.0,33.6188,33.6429,33.5786,33.6349,78077.0
2015-09-24 13:10:00,41.83,41.89,41.8,41.82,88556.0,33.6268,33.6751,33.6027,33.6188,88556.0
2015-09-24 13:20:00,41.81,41.85,41.79,41.84,68312.0,33.6108,33.6429,33.5947,33.6349,68312.0
2015-09-24 13:30:00,41.84,41.86,41.79,41.79,123988.0,33.6349,33.651,33.5947,33.5947,123988.0
2015-09-24 13:40:00,41.78,41.85,41.76,41.85,128945.0,33.5866,33.6429,33.5706,33.6429,128945.0
2015-09-24 13:50:00,41.85,41.87,41.79,41.82,129595.0,33.6429,33.659,33.5947,33.6188,129595.0
2015-09-24 14:00:00,41.83,41.87,41.8,41.87,99919.0,33.6268,33.659,33.6027,33.659,99919.0
2015-09-24 14:10:00,41.87,41.99,41.86,41.98,80701.0,33.659,33.7555,33.651,33.7474,80701.0
2015-09-24 14:20:00,41.98,42.06,41.97,42.0,140651.0,33.7474,33.8117,33.7394,33.7635,140651.0
2015-09-24 14:30:00,42.0,42.04,41.96,42.03,382657.0,33.7635,33.7957,33.7313,33.7876,382657.0
2015-09-24 14:40:00,42.03,42.2,41.97,42.2,157137.0,33.7876,33.9243,33.7394,33.9243,157137.0
2015-09-24 14:50:00,42.2,42.3,42.18,42.23,182460.0,33.9243,34.0047,33.9082,33.9484,182460.0
2015-09-24 15:00:00,42.24,42.26,42.03,42.05,318887.0,33.9564,33.9725,33.7876,33.8037,318887.0
2015-09-24 15:10:00,42.05,42.12,42.01,42.12,322239.0,33.8037,33.86,33.7715,33.86,322239.0
2015-09-24 15:20:00,42.12,42.21,42.1,42.19,320955.0,33.86,33.9323,33.8439,33.9162,320955.0
2015-09-24 15:30:00,42.19,42.21,42.12,42.15,181903.0,33.9162,33.9323,33.86,33.8841,181903.0
2015-09-24 15:40:00,42.15,42.22,42.09,42.11,281020.0,33.8841,33.9404,33.8359,33.8519,281020.0
2015-09-24 15:50:00,42.11,42.21,42.02,42.13,601254.0,33.8519,33.9323,33.7796,33.868,601254.0
2015-09-25 09:30:00,42.51,42.71,42.51,42.63,424604.0,34.1735,34.3343,34.1735,34.27,424604.0
2015-09-25 09:40:00,42.63,42.86,42.61,42.85,167710.0,34.27,34.4549,34.2539,34.4468,167710.0
2015-09-25 09:50:00,42.86,42.92,42.82,42.87,232999.0,34.4549,34.5031,34.4227,34.4629,232999.0
2015-09-25 10:00:00,42.87,42.88,42.72,42.74,339419.0,34.4629,34.4709,34.3423,34.3584,339419.0
2015-09-25 10:10:00,42.74,42.9,42.73,42.89,162882.0,34.3584,34.487,34.3503,34.479,162882.0
2015-09-25 10:20:00,42.9,42.92,42.83,42.88,160310.0,34.487,34.5031,34.4307,34.4709,160310.0
2015-09-25 10:30:00,42.87,42.91,42.8,42.84,124378.0,34.4629,34.495,34.4066,34.4388,124378.0
2015-09-25 10:40:00,42.85,42.87,42.81,42.84,128054.0,34.4468,34.4629,34.4147,34.4388,128054.0
2015-09-25 10:50:00,42.84,42.91,42.84,42.9,108959.0,34.4388,34.495,34.4388,34.487,108959.0
2015-09-25 11:00:00,42.89,42.91,42.87,42.89,131812.0,34.479,34.495,34.4629,34.479,131812.0
2015-09-25 11:10:00,42.89,42.94,42.86,42.86,231219.0,34.479,34.5192,34.4549,34.4549,231219.0
2015-09-25 11:20:00,42.86,42.89,42.81,42.86,96440.0,34.4549,34.479,34.4147,34.4549,96440.0
2015-09-25 11:30:00,42.86,42.88,42.79,42.8,134969.0,34.4549,34.4709,34.3986,34.4066,134969.0
2015-09-25 11:40:00,42.8,42.82,42.69,42.73,366310.0,34.4066,34.4227,34.3182,34.3503,366310.0
2015-09-25 11:50:00,42.73,42.81,42.73,42.8,152942.0,34.3503,34.4147,34.3503,34.4066,152942.0
2015-09-25 12:00:00,42.8,42.85,42.78,42.85,78390.0,34.4066,34.4468,34.3905,34.4468,78390.0
2015-09-25 12:10:00,42.85,42.93,42.81,42.82,97462.0,34.4468,34.5111,34.4147,34.4227,97462.0
2015-09-25 12:20:00,42.82,42.87,42.8,42.86,66897.0,34.4227,34.4629,34.4066,34.4549,66897.0
2015-09-25 12:30:00,42.86,42.91,42.86,42.9,63260.0,34.4549,34.495,34.4549,34.487,63260.0
2015-09-25 12:40:00,42.9,43.01,42.89,43.01,86362.0,34.487,34.5754,34.479,34.5754,86362.0
2015-09-25 12:50:00,43.01,43.07,42.99,43.04,73406.0,34.5754,34.6237,34.5594,34.5996,73406.0
2015-09-25 13:00:00,43.04,43.17,43.04,43.16,101244.0,34.5996,34.7041,34.5996,34.696,101244.0
2015-09-25 13:10:00,43.15,43.18,43.12,43.16,108090.0,34.688,34.7121,34.6639,34.696,108090.0
2015-09-25 13:20:00,43.16,43.17,43.1,43.13,111484.0,34.696,34.7041,34.6478,34.6719,111484.0
2015-09-25 13:30:00,43.13,43.18,43.1,43.14,103472.0,34.6719,34.7121,34.6478,34.6799,103472.0
2015-09-25 13:40:00,43.14,43.18,43.11,43.17,155953.0,34.6799,34.7121,34.6558,34.7041,155953.0
2015-09-25 13:50:00,43.18,43.2,43.13,43.14,181423.0,34.7121,34.7282,34.6719,34.6799,181423.0
2015-09-25 14:00:00,43.15,43.22,43.14,43.21,175894.0,34.688,34.7443,34.6799,34.7362,175894.0
2015-09-25 14:10:00,43.2,43.21,42.92,42.93,276010.0,34.7282,34.7362,34.5031,34.5111,276010.0
2015-09-25 14:20:00,42.93,42.94,42.77,42.79,232948.0,34.5111,34.5192,34.3825,34.3986,232948.0
2015-09-25 14:30:00,42.78,42.86,42.68,42.8,238268.0,34.3905,34.4549,34.3102,34.4066,238268.0
2015-09-25 14:40:00,42.8,42.81,42.67,42.68,207205.0,34.4066,34.4147,34.3021,34.3102,207205.0
2015-09-25 14:50:00,42.69,42.8,42.64,42.8,180821.0,34.3182,34.4066,34.278,34.4066,180821.0
2015-09-25 15:00:00,42.8,42.81,42.5,42.51,321925.0,34.4066,34.4147,34.1654,34.1735,321925.0
2015-09-25 15:10:00,42.51,42.62,42.44,42.57,356978.0,34.1735,34.2619,34.1172,34.2217,356978.0
2015-09-25 15:20:00,42.58,42.73,42.55,42.7,387939.0,34.2298,34.3503,34.2056,34.3262,387939.0
2015-09-25 15:30:00,42.69,42.8,42.64,42.69,566330.0,34.3182,34.4066,34.278,34.3182,566330.0
2015-09-25 15:40:00,42.7,42.84,42.65,42.81,536891.0,34.3262,34.4388,34.286,34.4147,536891.0
2015-09-25 15:50:00,42.8,42.86,42.7,42.81,817666.0,34.4066,34.4549,34.3262,34.4147,817666.0
2015-09-28 09:30:00,42.4,42.69,42.39,42.64,315367.0,34.2248,34.4589,34.2167,34.4185,315367.0
2015-09-28 09:40:00,42.64,42.69,42.55,42.68,368618.0,34.4185,34.4589,34.3459,34.4508,368618.0
2015-09-28 09:50:00,42.69,42.88,42.67,42.84,294787.0,34.4589,34.6123,34.4428,34.58,294787.0
2015-09-28 10:00:00,42.84,42.85,42.67,42.7,260259.0,34.58,34.5881,34.4428,34.467,260259.0
2015-09-28 10:10:00,42.71,42.81,42.63,42.79,213939.0,34.475,34.5558,34.4105,34.5396,213939.0
2015-09-28 10:20:00,42.79,42.98,42.76,42.92,301783.0,34.5396,34.693,34.5154,34.6446,301783.0
2015-09-28 10:30:00,42.91,42.91,42.71,42.73,161888.0,34.6365,34.6365,34.475,34.4912,161888.0
2015-09-28 10:40:00,42.73,42.73,42.54,42.57,248274.0,34.4912,34.4912,34.3378,34.362,248274.0
2015-09-28 10:50:00,42.57,42.58,42.47,42.57,309964.0,34.362,34.3701,34.2813,34.362,309964.0
2015-09-28 11:00:00,42.58,42.6,42.52,42.57,262112.0,34.3701,34.3863,34.3217,34.362,262112.0
2015-09-28 11:10:00,42.57,42.58,42.41,42.41,113317.0,34.362,34.3701,34.2329,34.2329,113317.0
2015-09-28 11:20:00,42.41,42.47,42.3,42.34,130049.0,34.2329,34.2813,34.1441,34.1764,130049.0
2015-09-28 11:30:00,42.34,42.41,42.32,42.39,173202.0,34.1764,34.2329,34.1602,34.2167,173202.0
2015-09-28 11:40:00,42.38,42.45,42.37,42.43,140770.0,34.2087,34.2652,34.2006,34.249,140770.0
2015-09-28 11:50:00,42.42,42.47,42.39,42.4,200078.0,34.241,34.2813,34.2167,34.2248,200078.0
2015-09-28 12:00:00,42.4,42.43,42.32,42.34,191336.0,34.2248,34.249,34.1602,34.1764,191336.0
2015-09-28 12:10:00,42.35,42.36,42.26,42.27,114020.0,34.1845,34.1925,34.1118,34.1199,114020.0
2015-09-28 12:20:00,42.27,42.32,42.25,42.27,107438.0,34.1199,34.1602,34.1037,34.1199,107438.0
2015-09-28 12:30:00,42.26,42.27,42.15,42.2,138880.0,34.1118,34.1199,34.023,34.0634,138880.0
2015-09-28 12:40:00,42.19,42.22,42.12,42.16,108930.0,34.0553,34.0795,33.9988,34.0311,108930.0
2015-09-28 12:50:00,42.16,42.16,42.05,42.05,134919.0,34.0311,34.0311,33.9423,33.9423,134919.0
2015-09-28 13:00:00,42.05,42.16,42.04,42.15,121753.0,33.9423,34.0311,33.9342,34.023,121753.0
2015-09-28 13:10:00,42.15,42.16,42.05,42.11,156459.0,34.023,34.0311,33.9423,33.9907,156459.0
2015-09-28 13:20:00,42.1,42.14,42.05,42.08,98269.0,33.9827,34.015,33.9423,33.9665,98269.0
2015-09-28 13:30:00,42.08,42.15,42.06,42.14,132346.0,33.9665,34.023,33.9504,34.015,132346.0
2015-09-28 13:40:00,42.14,42.15,42.03,42.03,125314.0,34.015,34.023,33.9262,33.9262,125314.0
2015-09-28 13:50:00,42.03,42.06,41.94,41.96,151136.0,33.9262,33.9504,33.8535,33.8697,151136.0
2015-09-28 14:00:00,41.96,41.99,41.83,41.88,254365.0,33.8697,33.8939,33.7647,33.8051,254365.0
2015-09-28 14:10:00,41.88,41.88,41.71,41.78,238345.0,33.8051,33.8051,33.6679,33.7244,238345.0
2015-09-28 14:20:00,41.78,41.8,41.72,41.75,189833.0,33.7244,33.7405,33.6759,33.7001,189833.0
2015-09-28 14:30:00,41.75,41.75,41.6,41.68,319143.0,33.7001,33.7001,33.5791,33.6436,319143.0
2015-09-28 14:40:00,41.68,41.7,41.59,41.59,287310.0,33.6436,33.6598,33.571,33.571,287310.0
2015-09-28 14:50:00,41.59,41.61,41.48,41.52,416458.0,33.571,33.5871,33.4822,33.5145,416458.0
2015-09-28 15:00:00,41.53,41.64,41.49,41.58,514674.0,33.5226,33.6114,33.4903,33.5629,514674.0
2015-09-28 15:10:00,41.58,41.61,41.54,41.59,468283.0,33.5629,33.5871,33.5306,33.571,468283.0
2015-09-28 15:20:00,41.59,41.61,41.48,41.5,412118.0,33.571,33.5871,33.4822,33.4984,412118.0
2015-09-28 15:30:00,41.5,41.72,41.48,41.64,519311.0,33.4984,33.6759,33.4822,33.6114,519311.0
2015-09-28 15:40:00,41.63,41.7,41.57,41.64,1234962.0,33.6033,33.6598,33.5549,33.6114,1234962.0
2015-09-28 15:50:00,41.63,41.65,41.44,41.47,915614.0,33.6033,33.6194,33.4499,33.4741,915614.0
2015-09-29 09:30:00,41.5,41.52,41.21,41.22,450870.0,33.4984,33.5145,33.2643,33.2723,450870.0
2015-09-29 09:40:00,41.23,41.23,40.89,40.91,401756.0,33.2804,33.2804,33.006,33.0221,401756.0
2015-09-29 09:50:00,40.91,41.01,40.9,40.94,393612.0,33.0221,33.1028,33.014,33.0463,393612.0
2015-09-29 10:00:00,40.95,41.01,40.87,40.88,509400.0,33.0544,33.1028,32.9898,32.9979,509400.0
2015-09-29 10:10:00,40.88,41.01,40.87,40.95,254396.0,32.9979,33.1028,32.9898,33.0544,254396.0
2015-09-29 10:20:00,40.95,41.0,40.85,40.98,455572.0,33.0544,33.0948,32.9737,33.0786,455572.0
2015-09-29 10:30:00,40.98,41.06,40.93,41.05,561626.0,33.0786,33.1432,33.0383,33.1351,561626.0
2015-09-29 10:40:00,41.04,41.05,40.9,40.9,281417.0,33.127,33.1351,33.014,33.014,281417.0
2015-09-29 10:50:00,40.9,41.12,40.9,41.11,193830.0,33.014,33.1916,33.014,33.1835,193830.0
2015-09-29 11:00:00,41.11,41.12,40.96,40.97,243457.0,33.1835,33.1916,33.0625,33.0705,243457.0
2015-09-29 11:10:00,40.97,41.01,40.91,40.94,188712.0,33.0705,33.1028,33.0221,33.0463,188712.0
2015-09-29 11:20:00,40.94,40.95,40.88,40.9,138668.0,33.0463,33.0544,32.9979,33.014,138668.0
2015-09-29 11:30:00,40.91,40.92,40.79,40.81,207580.0,33.0221,33.0302,32.9252,32.9414,207580.0
2015-09-29 11:40:00,40.82,40.83,40.73,40.8,349408.0,32.9495,32.9575,32.8768,32.9333,349408.0
2015-09-29 11:50:00,40.8,40.92,40.8,40.83,191031.0,32.9333,33.0302,32.9333,32.9575,191031.0
2015-09-29 12:00:00,40.83,40.86,40.78,40.82,226730.0,32.9575,32.9817,32.9172,32.9495,226730.0
2015-09-29 12:10:00,40.81,40.82,40.59,40.59,364874.0,32.9414,32.9495,32.7638,32.7638,364874.0
2015-09-29 12:20:00,40.59,40.63,40.5,40.57,309568.0,32.7638,32.7961,32.6912,32.7477,309568.0
2015-09-29 12:30:00,40.57,40.6,40.44,40.46,346157.0,32.7477,32.7719,32.6427,32.6589,346157.0
2015-09-29 12:40:00,40.46,40.48,40.29,40.34,450974.0,32.6589,32.675,32.5217,32.562,450974.0
2015-09-29 12:50:00,40.34,40.4,40.32,40.36,257167.0,32.562,32.6104,32.5459,32.5782,257167.0
2015-09-29 13:00:00,40.37,40.44,40.34,40.42,331218.0,32.5862,32.6427,32.562,32.6266,331218.0
2015-09-29 13:10:00,40.41,40.51,40.36,40.5,371847.0,32.6185,32.6992,32.5782,32.6912,371847.0
2015-09-29 13:20:00,40.5,40.52,40.43,40.48,359251.0,32.6912,32.7073,32.6347,32.675,359251.0
2015-09-29 13:30:00,40.48,40.61,40.45,40.58,258518.0,32.675,32.78,32.6508,32.7557,258518.0
2015-09-29 13:40:00,40.58,40.67,40.58,40.6,179717.0,32.7557,32.8284,32.7557,32.7719,179717.0
2015-09-29 13:50:00,40.59,40.64,40.59,40.63,138688.0,32.7638,32.8042,32.7638,32.7961,138688.0
2015-09-29 14:00:00,40.63,40.64,40.5,40.55,244478.0,32.7961,32.8042,32.6912,32.7315,244478.0
2015-09-29 14:10:00,40.55,40.61,40.54,40.59,190775.0,32.7315,32.78,32.7234,32.7638,190775.0
2015-09-29 14:20:00,40.6,40.78,40.59,40.76,158413.0,32.7719,32.9172,32.7638,32.901,158413.0
2015-09-29 14:30:00,40.75,40.8,40.72,40.8,201483.0,32.893,32.9333,32.8687,32.9333,201483.0
2015-09-29 14:40:00,40.8,40.83,40.7,40.7,223818.0,32.9333,32.9575,32.8526,32.8526,223818.0
2015-09-29 14:50:00,40.71,40.74,40.61,40.63,233628.0,32.8607,32.8849,32.78,32.7961,233628.0
2015-09-29 15:00:00,40.63,40.65,40.5,40.5,448340.0,32.7961,32.8122,32.6912,32.6912,448340.0
2015-09-29 15:10:00,40.5,40.66,40.5,40.57,377822.0,32.6912,32.8203,32.6912,32.7477,377822.0
2015-09-29 15:20:00,40.58,40.59,40.45,40.47,401683.0,32.7557,32.7638,32.6508,32.6669,401683.0
2015-09-29 15:30:00,40.47,40.73,40.47,40.66,465758.0,32.6669,32.8768,32.6669,32.8203,465758.0
2015-09-29 15:40:00,40.66,40.81,40.58,40.81,486584.0,32.8203,32.9414,32.7557,32.9414,486584.0
2015-09-29 15:50:00,40.8,40.93,40.77,40.81,977414.0,32.9333,33.0383,32.9091,32.9414,977414.0
2015-09-30 09:30:00,41.29,41.53,41.24,41.43,330631.0,33.3288,33.5226,33.2885,33.4418,330631.0
2015-09-30 09:40:00,41.44,41.57,41.4,41.53,232143.0,33.4499,33.5549,33.4176,33.5226,232143.0
2015-09-30 09:50:00,41.54,41.66,41.54,41.59,260885.0,33.5306,33.6275,33.5306,33.571,260885.0
2015-09-30 10:00:00,41.6,41.62,41.41,41.54,261216.0,33.5791,33.5952,33.4257,33.5306,261216.0
2015-09-30 10:10:00,41.55,41.61,41.42,41.44,253853.0,33.5387,33.5871,33.4338,33.4499,253853.0
2015-09-30 10:20:00,41.44,41.48,41.37,41.41,223862.0,33.4499,33.4822,33.3934,33.4257,223862.0
2015-09-30 10:30:00,41.4,41.61,41.36,41.6,313720.0,33.4176,33.5871,33.3853,33.5791,313720.0
2015-09-30 10:40:00,41.6,41.61,41.53,41.57,176511.0,33.5791,33.5871,33.5226,33.5549,176511.0
2015-09-30 10:50:00,41.58,41.6,41.54,41.59,164440.0,33.5629,33.5791,33.5306,33.571,164440.0
2015-09-30 11:00:00,41.6,41.63,41.49,41.58,185189.0,33.5791,33.6033,33.4903,33.5629,185189.0
2015-09-30 11:10:00,41.59,41.66,41.53,41.62,232649.0,33.571,33.6275,33.5226,33.5952,232649.0
2015-09-30 11:20:00,41.61,41.69,41.55,41.68,107571.0,33.5871,33.6517,33.5387,33.6436,107571.0
2015-09-30 11:30:00,41.67,41.72,41.58,41.61,156251.0,33.6356,33.6759,33.5629,33.5871,156251.0
2015-09-30 11:40:00,41.61,41.62,41.49,41.52,185240.0,33.5871,33.5952,33.4903,33.5145,185240.0
2015-09-30 11:50:00,41.51,41.57,41.5,41.56,248420.0,33.5064,33.5549,33.4984,33.5468,248420.0
2015-09-30 12:00:00,41.56,41.57,41.35,41.38,369312.0,33.5468,33.5549,33.3773,33.4015,369312.0
2015-09-30 12:10:00,41.37,41.38,41.3,41.31,148159.0,33.3934,33.4015,33.3369,33.345,148159.0
2015-09-30 12:20:00,41.31,41.36,41.26,41.33,147054.0,33.345,33.3853,33.3046,33.3611,147054.0
2015-09-30 12:30:00,41.34,41.37,41.28,41.3,105386.0,33.3692,33.3934,33.3208,33.3369,105386.0
2015-09-30 12:40:00,41.29,41.3,41.16,41.17,151443.0,33.3288,33.3369,33.2239,33.232,151443.0
2015-09-30 12:50:00,41.17,41.3,41.17,41.3,125416.0,33.232,33.3369,33.232,33.3369,125416.0
2015-09-30 13:00:00,41.3,41.44,41.3,41.37,142526.0,33.3369,33.4499,33.3369,33.3934,142526.0
2015-09-30 13:10:00,41.38,41.45,41.34,41.44,100408.0,33.4015,33.458,33.3692,33.4499,100408.0
2015-09-30 13:20:00,41.45,41.49,41.43,41.45,120769.0,33.458,33.4903,33.4418,33.458,120769.0
2015-09-30 13:30:00,41.45,41.46,41.37,41.38,148022.0,33.458,33.4661,33.3934,33.4015,148022.0
2015-09-30 13:40:00,41.39,41.49,41.38,41.44,189155.0,33.4096,33.4903,33.4015,33.4499,189155.0
2015-09-30 13:50:00,41.44,41.53,41.43,41.47,166454.0,33.4499,33.5226,33.4418,33.4741,166454.0
2015-09-30 14:00:00,41.47,41.5,41.43,41.47,178008.0,33.4741,33.4984,33.4418,33.4741,178008.0
2015-09-30 14:10:00,41.47,41.49,41.41,41.48,179859.0,33.4741,33.4903,33.4257,33.4822,179859.0
2015-09-30 14:20:00,41.49,41.59,41.49,41.57,156495.0,33.4903,33.571,33.4903,33.5549,156495.0
2015-09-30 14:30:00,41.57,41.58,41.46,41.5,187976.0,33.5549,33.5629,33.4661,33.4984,187976.0
2015-09-30 14:40:00,41.49,41.6,41.48,41.59,208118.0,33.4903,33.5791,33.4822,33.571,208118.0
2015-09-30 14:50:00,41.58,41.63,41.52,41.61,255088.0,33.5629,33.6033,33.5145,33.5871,255088.0
2015-09-30 15:00:00,41.61,41.68,41.52,41.56,281481.0,33.5871,33.6436,33.5145,33.5468,281481.0
2015-09-30 15:10:00,41.56,41.62,41.52,41.56,235690.0,33.5468,33.5952,33.5145,33.5468,235690.0
2015-09-30 15:20:00,41.55,41.63,41.53,41.63,242907.0,33.5387,33.6033,33.5226,33.6033,242907.0
2015-09-30 15:30:00,41.63,41.75,41.62,41.7,305185.0,33.6033,33.7001,33.5952,33.6598,305185.0
2015-09-30 15:40:00,41.71,41.78,41.7,41.78,397931.0,33.6679,33.7244,33.6598,33.7244,397931.0
2015-09-30 15:50:00,41.78,42.0,41.78,41.83,1907355.0,33.7244,33.9019,33.7244,33.7647,1907355.0
2015-10-01 09:30:00,42.27,42.53,42.11,42.24,515605.0,34.1199,34.3298,33.9907,34.0957,515605.0
2015-10-01 09:40:00,42.24,42.31,42.01,42.3,376085.0,34.0957,34.1522,33.91,34.1441,376085.0
2015-10-01 09:50:00,42.3,42.43,42.28,42.39,294734.0,34.1441,34.249,34.128,34.2167,294734.0
2015-10-01 10:00:00,42.39,42.4,42.13,42.27,233992.0,34.2167,34.2248,34.0069,34.1199,233992.0
2015-10-01 10:10:00,42.27,42.35,42.23,42.27,220759.0,34.1199,34.1845,34.0876,34.1199,220759.0
2015-10-01 10:20:00,42.27,42.29,42.15,42.15,191416.0,34.1199,34.136,34.023,34.023,191416.0
2015-10-01 10:30:00,42.16,42.2,41.99,42.04,132983.0,34.0311,34.0634,33.8939,33.9342,132983.0
2015-10-01 10:40:00,42.04,42.13,42.02,42.08,143014.0,33.9342,34.0069,33.9181,33.9665,143014.0
2015-10-01 10:50:00,42.08,42.1,41.96,41.98,139968.0,33.9665,33.9827,33.8697,33.8858,139968.0
2015-10-01 11:00:00,41.98,42.04,41.83,41.9,330474.0,33.8858,33.9342,33.7647,33.8212,330474.0
2015-10-01 11:10:00,41.89,41.92,41.82,41.85,162711.0,33.8132,33.8374,33.7567,33.7809,162711.0
2015-10-01 11:20:00,41.84,41.93,41.8,41.85,142295.0,33.7728,33.8454,33.7405,33.7809,142295.0
2015-10-01 11:30:00,41.85,41.93,41.85,41.92,114120.0,33.7809,33.8454,33.7809,33.8374,114120.0
2015-10-01 11:40:00,41.92,41.98,41.87,41.93,189078.0,33.8374,33.8858,33.797,33.8454,189078.0
2015-10-01 11:50:00,41.94,41.99,41.81,41.85,171202.0,33.8535,33.8939,33.7486,33.7809,171202.0
2015-10-01 12:00:00,41.85,41.86,41.69,41.71,120650.0,33.7809,33.7889,33.6517,33.6679,120650.0
2015-10-01 12:10:00,41.71,41.84,41.71,41.83,66240.0,33.6679,33.7728,33.6679,33.7647,66240.0
2015-10-01 12:20:00,41.82,41.85,41.76,41.82,115060.0,33.7567,33.7809,33.7082,33.7567,115060.0
2015-10-01 12:30:00,41.82,41.93,41.82,41.93,86575.0,33.7567,33.8454,33.7567,33.8454,86575.0
2015-10-01 12:40:00,41.92,41.97,41.88,41.96,142226.0,33.8374,33.8777,33.8051,33.8697,142226.0
2015-10-01 12:50:00,41.95,42.01,41.94,42.0,113045.0,33.8616,33.91,33.8535,33.9019,113045.0
2015-10-01 13:00:00,41.99,41.99,41.94,41.98,148943.0,33.8939,33.8939,33.8535,33.8858,148943.0
2015-10-01 13:10:00,41.98,42.05,41.95,42.01,140078.0,33.8858,33.9423,33.8616,33.91,140078.0
2015-10-01 13:20:00,42.01,42.01,41.86,41.94,130438.0,33.91,33.91,33.7889,33.8535,130438.0
2015-10-01 13:30:00,41.93,42.02,41.93,41.97,178174.0,33.8454,33.9181,33.8454,33.8777,178174.0
2015-10-01 13:40:00,41.96,42.02,41.94,42.02,142614.0,33.8697,33.9181,33.8535,33.9181,142614.0
2015-10-01 13:50:00,42.01,42.03,41.96,42.0,228876.0,33.91,33.9262,33.8697,33.9019,228876.0
2015-10-01 14:00:00,42.0,42.09,41.96,42.06,294690.0,33.9019,33.9746,33.8697,33.9504,294690.0
2015-10-01 14:10:00,42.07,42.14,42.05,42.09,193217.0,33.9584,34.015,33.9423,33.9746,193217.0
2015-10-01 14:20:00,42.09,42.2,42.08,42.19,223073.0,33.9746,34.0634,33.9665,34.0553,223073.0
2015-10-01 14:30:00,42.19,42.27,42.18,42.26,163940.0,34.0553,34.1199,34.0472,34.1118,163940.0
2015-10-01 14:40:00,42.26,42.3,42.15,42.18,134268.0,34.1118,34.1441,34.023,34.0472,134268.0
2015-10-01 14:50:00,42.17,42.32,42.14,42.27,134665.0,34.0392,34.1602,34.015,34.1199,134665.0
2015-10-01 15:00:00,42.27,42.31,42.22,42.26,272859.0,34.1199,34.1522,34.0795,34.1118,272859.0
2015-10-01 15:10:00,42.26,42.34,42.23,42.24,276914.0,34.1118,34.1764,34.0876,34.0957,276914.0
2015-10-01 15:20:00,42.24,42.24,42.09,42.13,343329.0,34.0957,34.0957,33.9746,34.0069,343329.0
2015-10-01 15:30:00,42.12,42.16,42.0,42.02,328562.0,33.9988,34.0311,33.9019,33.9181,328562.0
2015-10-01 15:40:00,42.02,42.17,42.02,42.17,175665.0,33.9181,34.0392,33.9181,34.0392,175665.0
2015-10-01 15:50:00,42.16,42.36,42.15,42.21,1189304.0,34.0311,34.1925,34.023,34.0715,1189304.0
2015-10-02 09:30:00,41.86,42.0,41.55,41.76,314438.0,33.7889,33.9019,33.5387,33.7082,314438.0
2015-10-02 09:40:00,41.77,41.85,41.67,41.75,303170.0,33.7163,33.7809,33.6356,33.7001,303170.0
2015-10-02 09:50:00,41.75,41.84,41.71,41.83,149569.0,33.7001,33.7728,33.6679,33.7647,149569.0
2015-10-02 10:00:00,41.82,41.94,41.77,41.94,290546.0,33.7567,33.8535,33.7163,33.8535,290546.0
2015-10-02 10:10:00,41.95,42.14,41.95,42.02,329904.0,33.8616,34.015,33.8616,33.9181,329904.0
2015-10-02 10:20:00,42.03,42.15,41.96,42.02,289906.0,33.9262,34.023,33.8697,33.9181,289906.0
2015-10-02 10:30:00,42.01,42.23,41.99,42.23,187069.0,33.91,34.0876,33.8939,34.0876,187069.0
2015-10-02 10:40:00,42.23,42.31,42.2,42.3,155720.0,34.0876,34.1522,34.0634,34.1441,155720.0
2015-10-02 10:50:00,42.3,42.38,42.24,42.37,134251.0,34.1441,34.2087,34.0957,34.2006,134251.0
2015-10-02 11:00:00,42.38,42.5,42.36,42.48,201631.0,34.2087,34.3055,34.1925,34.2894,201631.0
2015-10-02 11:10:00,42.49,42.49,42.37,42.4,153842.0,34.2975,34.2975,34.2006,34.2248,153842.0
2015-10-02 11:20:00,42.4,42.41,42.35,42.39,157403.0,34.2248,34.2329,34.1845,34.2167,157403.0
2015-10-02 11:30:00,42.39,42.49,42.37,42.43,182420.0,34.2167,34.2975,34.2006,34.249,182420.0
2015-10-02 11:40:00,42.43,42.45,42.39,42.41,110866.0,34.249,34.2652,34.2167,34.2329,110866.0
2015-10-02 11:50:00,42.41,42.45,42.36,42.41,103678.0,34.2329,34.2652,34.1925,34.2329,103678.0
2015-10-02 12:00:00,42.41,42.46,42.38,42.45,83712.0,34.2329,34.2733,34.2087,34.2652,83712.0
2015-10-02 12:10:00,42.45,42.56,42.45,42.54,111994.0,34.2652,34.354,34.2652,34.3378,111994.0
2015-10-02 12:20:00,42.55,42.56,42.47,42.55,114255.0,34.3459,34.354,34.2813,34.3459,114255.0
2015-10-02 12:30:00,42.56,42.71,42.56,42.61,156154.0,34.354,34.475,34.354,34.3943,156154.0
2015-10-02 12:40:00,42.61,42.72,42.6,42.69,119414.0,34.3943,34.4831,34.3863,34.4589,119414.0
2015-10-02 12:50:00,42.69,42.81,42.67,42.8,111673.0,34.4589,34.5558,34.4428,34.5477,111673.0
2015-10-02 13:00:00,42.8,42.83,42.76,42.81,115251.0,34.5477,34.5719,34.5154,34.5558,115251.0
2015-10-02 13:10:00,42.81,42.96,42.81,42.96,239994.0,34.5558,34.6768,34.5558,34.6768,239994.0
2015-10-02 13:20:00,42.96,42.96,42.87,42.94,124182.0,34.6768,34.6768,34.6042,34.6607,124182.0
2015-10-02 13:30:00,42.94,42.96,42.88,42.88,173122.0,34.6607,34.6768,34.6123,34.6123,173122.0
2015-10-02 13:40:00,42.87,43.01,42.85,43.01,186246.0,34.6042,34.7172,34.5881,34.7172,186246.0
2015-10-02 13:50:00,43.01,43.04,42.93,42.94,144469.0,34.7172,34.7414,34.6526,34.6607,144469.0
2015-10-02 14:00:00,42.95,43.0,42.93,43.0,130270.0,34.6688,34.7091,34.6526,34.7091,130270.0
2015-10-02 14:10:00,43.0,43.0,42.88,42.91,104175.0,34.7091,34.7091,34.6123,34.6365,104175.0
2015-10-02 14:20:00,42.89,43.01,42.86,42.99,111013.0,34.6203,34.7172,34.5961,34.7011,111013.0
2015-10-02 14:30:00,42.99,43.04,42.99,43.01,98987.0,34.7011,34.7414,34.7011,34.7172,98987.0
2015-10-02 14:40:00,43.0,43.02,42.88,42.88,128496.0,34.7091,34.7253,34.6123,34.6123,128496.0
2015-10-02 14:50:00,42.88,42.92,42.84,42.87,140128.0,34.6123,34.6446,34.58,34.6042,140128.0
2015-10-02 15:00:00,42.87,43.04,42.84,43.04,186478.0,34.6042,34.7414,34.58,34.7414,186478.0
2015-10-02 15:10:00,43.04,43.25,43.03,43.21,361296.0,34.7414,34.9109,34.7334,34.8786,361296.0
2015-10-02 15:20:00,43.21,43.33,43.17,43.33,276584.0,34.8786,34.9755,34.8464,34.9755,276584.0
2015-10-02 15:30:00,43.33,43.45,43.3,43.38,353220.0,34.9755,35.0724,34.9513,35.0159,353220.0
2015-10-02 15:40:00,43.39,43.56,43.36,43.52,477961.0,35.0239,35.1612,34.9997,35.1289,477961.0
2015-10-02 15:50:00,43.52,43.57,43.47,43.56,732404.0,35.1289,35.1692,35.0885,35.1612,732404.0
2015-10-05 09:30:00,43.87,44.07,43.82,44.0,234133.0,35.4114,35.5728,35.371,35.5163,234133.0
2015-10-05 09:40:00,43.99,44.01,43.89,43.97,115790.0,35.5083,35.5244,35.4275,35.4921,115790.0
2015-10-05 09:50:00,43.97,44.02,43.87,43.88,155237.0,35.4921,35.5325,35.4114,35.4195,155237.0
2015-10-05 10:00:00,43.89,43.9,43.77,43.79,147110.0,35.4275,35.4356,35.3307,35.3468,147110.0
2015-10-05 10:10:00,43.79,43.85,43.67,43.68,148295.0,35.3468,35.3952,35.25,35.258,148295.0
2015-10-05 10:20:00,43.68,43.72,43.63,43.66,105168.0,35.258,35.2903,35.2177,35.2419,105168.0
2015-10-05 10:30:00,43.67,43.72,43.65,43.72,94868.0,35.25,35.2903,35.2338,35.2903,94868.0
2015-10-05 10:40:00,43.71,43.77,43.69,43.76,99341.0,35.2822,35.3307,35.2661,35.3226,99341.0
2015-10-05 10:50:00,43.76,43.89,43.75,43.88,103763.0,35.3226,35.4275,35.3145,35.4195,103763.0
2015-10-05 11:00:00,43.88,43.91,43.81,43.84,88643.0,35.4195,35.4437,35.363,35.3872,88643.0
2015-10-05 11:10:00,43.84,43.9,43.78,43.78,74492.0,35.3872,35.4356,35.3387,35.3387,74492.0
2015-10-05 11:20:00,43.78,43.79,43.66,43.68,133581.0,35.3387,35.3468,35.2419,35.258,133581.0
2015-10-05 11:30:00,43.68,43.71,43.63,43.66,125322.0,35.258,35.2822,35.2177,35.2419,125322.0
2015-10-05 11:40:00,43.67,43.78,43.66,43.76,1494396.0,35.25,35.3387,35.2419,35.3226,1494396.0
2015-10-05 11:50:00,43.77,43.82,43.76,43.8,70444.0,35.3307,35.371,35.3226,35.3549,70444.0
2015-10-05 12:00:00,43.79,43.9,43.79,43.9,71412.0,35.3468,35.4356,35.3468,35.4356,71412.0
2015-10-05 12:10:00,43.9,43.94,43.88,43.88,97467.0,35.4356,35.4679,35.4195,35.4195,97467.0
2015-10-05 12:20:00,43.89,43.91,43.84,43.87,65729.0,35.4275,35.4437,35.3872,35.4114,65729.0
2015-10-05 12:30:00,43.88,43.88,43.82,43.82,65259.0,35.4195,35.4195,35.371,35.371,65259.0
2015-10-05 12:40:00,43.83,43.85,43.78,43.8,59111.0,35.3791,35.3952,35.3387,35.3549,59111.0
2015-10-05 12:50:00,43.8,43.83,43.73,43.79,79674.0,35.3549,35.3791,35.2984,35.3468,79674.0
2015-10-05 13:00:00,43.8,43.88,43.79,43.86,64115.0,35.3549,35.4195,35.3468,35.4033,64115.0
2015-10-05 13:10:00,43.86,43.92,43.86,43.91,72143.0,35.4033,35.4517,35.4033,35.4437,72143.0
2015-10-05 13:20:00,43.9,43.92,43.89,43.89,70753.0,35.4356,35.4517,35.4275,35.4275,70753.0
2015-10-05 13:30:00,43.89,43.91,43.85,43.91,53727.0,35.4275,35.4437,35.3952,35.4437,53727.0
2015-10-05 13:40:00,43.91,43.91,43.85,43.9,72768.0,35.4437,35.4437,35.3952,35.4356,72768.0
2015-10-05 13:50:00,43.9,43.9,43.85,43.88,78954.0,35.4356,35.4356,35.3952,35.4195,78954.0
2015-10-05 14:00:00,43.87,43.91,43.78,43.91,126339.0,35.4114,35.4437,35.3387,35.4437,126339.0
2015-10-05 14:10:00,43.9,43.93,43.88,43.92,263583.0,35.4356,35.4598,35.4195,35.4517,263583.0
2015-10-05 14:20:00,43.91,43.94,43.91,43.91,215047.0,35.4437,35.4679,35.4437,35.4437,215047.0
2015-10-05 14:30:00,43.91,44.08,43.91,44.07,172856.0,35.4437,35.5809,35.4437,35.5728,172856.0
2015-10-05 14:40:00,44.07,44.14,44.06,44.11,187431.0,35.5728,35.6293,35.5648,35.6051,187431.0
2015-10-05 14:50:00,44.12,44.18,44.11,44.16,162461.0,35.6132,35.6616,35.6051,35.6455,162461.0
2015-10-05 15:00:00,44.17,44.24,44.14,44.22,174389.0,35.6535,35.71,35.6293,35.6939,174389.0
2015-10-05 15:10:00,44.22,44.28,44.19,44.27,388508.0,35.6939,35.7423,35.6697,35.7343,388508.0
2015-10-05 15:20:00,44.27,44.32,44.21,44.29,245825.0,35.7343,35.7746,35.6858,35.7504,245825.0
2015-10-05 15:30:00,44.29,44.36,44.27,44.29,209287.0,35.7504,35.8069,35.7343,35.7504,209287.0
2015-10-05 15:40:00,44.29,44.34,44.27,44.34,314560.0,35.7504,35.7908,35.7343,35.7908,314560.0
2015-10-05 15:50:00,44.35,44.46,44.25,44.27,843439.0,35.7988,35.8876,35.7181,35.7343,843439.0
2015-10-06 09:30:00,44.3,44.41,44.13,44.25,432866.0,35.7585,35.8473,35.6213,35.7181,432866.0
2015-10-06 09:40:00,44.26,44.3,44.11,44.13,206166.0,35.7262,35.7585,35.6051,35.6213,206166.0
2015-10-06 09:50:00,44.14,44.24,44.14,44.21,112298.0,35.6293,35.71,35.6293,35.6858,112298.0
2015-10-06 10:00:00,44.21,44.24,44.1,44.16,125756.0,35.6858,35.71,35.597,35.6455,125756.0
2015-10-06 10:10:00,44.16,44.2,44.05,44.05,108423.0,35.6455,35.6778,35.5567,35.5567,108423.0
2015-10-06 10:20:00,44.05,44.08,43.94,43.97,115769.0,35.5567,35.5809,35.4679,35.4921,115769.0
2015-10-06 10:30:00,43.97,44.01,43.9,43.96,70697.0,35.4921,35.5244,35.4356,35.484,70697.0
2015-10-06 10:40:00,43.96,44.05,43.94,43.94,79797.0,35.484,35.5567,35.4679,35.4679,79797.0
2015-10-06 10:50:00,43.94,43.95,43.86,43.91,90544.0,35.4679,35.476,35.4033,35.4437,90544.0
2015-10-06 11:00:00,43.92,43.93,43.87,43.91,596958.0,35.4517,35.4598,35.4114,35.4437,596958.0
2015-10-06 11:10:00,43.91,43.95,43.83,43.95,95170.0,35.4437,35.476,35.3791,35.476,95170.0
2015-10-06 11:20:00,43.95,44.05,43.95,44.01,139829.0,35.476,35.5567,35.476,35.5244,139829.0
2015-10-06 11:30:00,44.02,44.04,43.92,43.95,101238.0,35.5325,35.5486,35.4517,35.476,101238.0
2015-10-06 11:40:00,43.94,44.03,43.91,43.97,127818.0,35.4679,35.5405,35.4437,35.4921,127818.0
2015-10-06 11:50:00,43.98,44.01,43.91,43.96,166505.0,35.5002,35.5244,35.4437,35.484,166505.0
2015-10-06 12:00:00,43.96,43.98,43.92,43.94,116815.0,35.484,35.5002,35.4517,35.4679,116815.0
2015-10-06 12:10:00,43.94,43.96,43.89,43.9,61272.0,35.4679,35.484,35.4275,35.4356,61272.0
2015-10-06 12:20:00,43.91,43.98,43.89,43.93,76443.0,35.4437,35.5002,35.4275,35.4598,76443.0
2015-10-06 12:30:00,43.92,43.93,43.85,43.89,88479.0,35.4517,35.4598,35.3952,35.4275,88479.0
2015-10-06 12:40:00,43.9,43.97,43.86,43.94,86446.0,35.4356,35.4921,35.4033,35.4679,86446.0
2015-10-06 12:50:00,43.94,43.99,43.92,43.98,97978.0,35.4679,35.5083,35.4517,35.5002,97978.0
2015-10-06 13:00:00,43.97,44.03,43.93,44.02,106498.0,35.4921,35.5405,35.4598,35.5325,106498.0
2015-10-06 13:10:00,44.01,44.09,44.0,44.04,157149.0,35.5244,35.589,35.5163,35.5486,157149.0
2015-10-06 13:20:00,44.05,44.08,44.04,44.06,80828.0,35.5567,35.5809,35.5486,35.5648,80828.0
2015-10-06 13:30:00,44.06,44.09,44.05,44.06,120066.0,35.5648,35.589,35.5567,35.5648,120066.0
2015-10-06 13:40:00,44.06,44.07,44.01,44.03,102915.0,35.5648,35.5728,35.5244,35.5405,102915.0
2015-10-06 13:50:00,44.03,44.03,43.96,44.0,100080.0,35.5405,35.5405,35.484,35.5163,100080.0
2015-10-06 14:00:00,44.01,44.04,43.96,43.97,80457.0,35.5244,35.5486,35.484,35.4921,80457.0
2015-10-06 14:10:00,43.97,44.08,43.96,44.05,135039.0,35.4921,35.5809,35.484,35.5567,135039.0
2015-10-06 14:20:00,44.06,44.06,43.99,44.06,112849.0,35.5648,35.5648,35.5083,35.5648,112849.0
2015-10-06 14:30:00,44.06,44.09,44.01,44.08,105689.0,35.5648,35.589,35.5244,35.5809,105689.0
2015-10-06 14:40:00,44.08,44.08,43.99,44.03,104916.0,35.5809,35.5809,35.5083,35.5405,104916.0
2015-10-06 14:50:00,44.03,44.05,43.93,43.97,115119.0,35.5405,35.5567,35.4598,35.4921,115119.0
2015-10-06 15:00:00,43.96,44.01,43.92,44.0,263740.0,35.484,35.5244,35.4517,35.5163,263740.0
2015-10-06 15:10:00,44.0,44.01,43.93,43.98,187569.0,35.5163,35.5244,35.4598,35.5002,187569.0
2015-10-06 15:20:00,43.97,44.0,43.92,43.98,245790.0,35.4921,35.5163,35.4517,35.5002,245790.0
2015-10-06 15:30:00,43.98,43.99,43.88,43.91,286964.0,35.5002,35.5083,35.4195,35.4437,286964.0
2015-10-06 15:40:00,43.91,43.94,43.85,43.9,178017.0,35.4437,35.4679,35.3952,35.4356,178017.0
2015-10-06 15:50:00,43.91,43.93,43.84,43.9,538097.0,35.4437,35.4598,35.3872,35.4356,538097.0
2015-10-07 09:30:00,44.11,44.32,44.09,44.3,201117.0,35.6051,35.7746,35.589,35.7585,201117.0
2015-10-07 09:40:00,44.28,44.37,44.21,44.37,184758.0,35.7423,35.815,35.6858,35.815,184758.0
2015-10-07 09:50:00,44.38,44.43,44.32,44.36,102918.0,35.8231,35.8634,35.7746,35.8069,102918.0
2015-10-07 10:00:00,44.38,44.43,44.31,44.32,135744.0,35.8231,35.8634,35.7666,35.7746,135744.0
2015-10-07 10:10:00,44.31,44.31,44.22,44.25,138580.0,35.7666,35.7666,35.6939,35.7181,138580.0
2015-10-07 10:20:00,44.25,44.25,44.18,44.2,102308.0,35.7181,35.7181,35.6616,35.6778,102308.0
2015-10-07 10:30:00,44.19,44.25,44.17,44.18,103241.0,35.6697,35.7181,35.6535,35.6616,103241.0
2015-10-07 10:40:00,44.17,44.18,44.09,44.09,73742.0,35.6535,35.6616,35.589,35.589,73742.0
2015-10-07 10:50:00,44.09,44.13,44.0,44.03,102812.0,35.589,35.6213,35.5163,35.5405,102812.0
2015-10-07 11:00:00,44.03,44.11,44.0,44.02,103602.0,35.5405,35.6051,35.5163,35.5325,103602.0
2015-10-07 11:10:00,44.02,44.02,43.94,43.99,102812.0,35.5325,35.5325,35.4679,35.5083,102812.0
2015-10-07 11:20:00,43.98,44.01,43.89,43.94,80937.0,35.5002,35.5244,35.4275,35.4679,80937.0
2015-10-07 11:30:00,43.93,43.97,43.87,43.89,216786.0,35.4598,35.4921,35.4114,35.4275,216786.0
2015-10-07 11:40:00,43.88,43.91,43.8,43.8,109842.0,35.4195,35.4437,35.3549,35.3549,109842.0
2015-10-07 11:50:00,43.81,43.91,43.81,43.88,81457.0,35.363,35.4437,35.363,35.4195,81457.0
2015-10-07 12:00:00,43.87,43.89,43.83,43.85,55124.0,35.4114,35.4275,35.3791,35.3952,55124.0
2015-10-07 12:10:00,43.86,43.94,43.85,43.93,91419.0,35.4033,35.4679,35.3952,35.4598,91419.0
2015-10-07 12:20:00,43.92,43.93,43.83,43.85,90471.0,35.4517,35.4598,35.3791,35.3952,90471.0
2015-10-07 12:30:00,43.86,43.88,43.83,43.85,84211.0,35.4033,35.4195,35.3791,35.3952,84211.0
2015-10-07 12:40:00,43.85,43.96,43.82,43.95,77776.0,35.3952,35.484,35.371,35.476,77776.0
2015-10-07 12:50:00,43.96,43.99,43.93,43.95,68185.0,35.484,35.5083,35.4598,35.476,68185.0
2015-10-07 13:00:00,43.95,44.01,43.91,43.99,122034.0,35.476,35.5244,35.4437,35.5083,122034.0
2015-10-07 13:10:00,43.99,44.07,43.99,44.01,54290.0,35.5083,35.5728,35.5083,35.5244,54290.0
2015-10-07 13:20:00,44.02,44.11,44.0,44.04,107632.0,35.5325,35.6051,35.5163,35.5486,107632.0
2015-10-07 13:30:00,44.04,44.09,44.04,44.05,101062.0,35.5486,35.589,35.5486,35.5567,101062.0
2015-10-07 13:40:00,44.06,44.21,44.04,44.16,128754.0,35.5648,35.6858,35.5486,35.6455,128754.0
2015-10-07 13:50:00,44.15,44.18,44.09,44.15,135108.0,35.6374,35.6616,35.589,35.6374,135108.0
2015-10-07 14:00:00,44.14,44.21,44.12,44.18,139048.0,35.6293,35.6858,35.6132,35.6616,139048.0
2015-10-07 14:10:00,44.18,44.18,44.09,44.1,96969.0,35.6616,35.6616,35.589,35.597,96969.0
2015-10-07 14:20:00,44.11,44.11,44.04,44.1,85581.0,35.6051,35.6051,35.5486,35.597,85581.0
2015-10-07 14:30:00,44.09,44.17,44.08,44.13,139625.0,35.589,35.6535,35.5809,35.6213,139625.0
2015-10-07 14:40:00,44.13,44.2,44.11,44.12,105091.0,35.6213,35.6778,35.6051,35.6132,105091.0
2015-10-07 14:50:00,44.13,44.18,44.11,44.15,118404.0,35.6213,35.6616,35.6051,35.6374,118404.0
2015-10-07 15:00:00,44.15,44.18,44.12,44.15,146948.0,35.6374,35.6616,35.6132,35.6374,146948.0
2015-10-07 15:10:00,44.14,44.27,44.14,44.25,155442.0,35.6293,35.7343,35.6293,35.7181,155442.0
2015-10-07 15:20:00,44.25,44.25,44.19,44.21,154392.0,35.7181,35.7181,35.6697,35.6858,154392.0
2015-10-07 15:30:00,44.21,44.25,44.18,44.22,180582.0,35.6858,35.7181,35.6616,35.6939,180582.0
2015-10-07 15:40:00,44.22,44.23,44.16,44.19,246089.0,35.6939,35.702,35.6455,35.6697,246089.0
2015-10-07 15:50:00,44.2,44.33,44.19,44.33,509656.0,35.6778,35.7827,35.6697,35.7827,509656.0
2015-10-08 09:30:00,44.36,44.39,44.08,44.18,285151.0,35.8069,35.8311,35.5809,35.6616,285151.0
2015-10-08 09:40:00,44.17,44.25,44.09,44.25,134239.0,35.6535,35.7181,35.589,35.7181,134239.0
2015-10-08 09:50:00,44.25,44.28,44.18,44.22,106899.0,35.7181,35.7423,35.6616,35.6939,106899.0
2015-10-08 10:00:00,44.23,44.35,44.19,44.34,86801.0,35.702,35.7988,35.6697,35.7908,86801.0
2015-10-08 10:10:00,44.34,44.36,44.3,44.36,121201.0,35.7908,35.8069,35.7585,35.8069,121201.0
2015-10-08 10:20:00,44.35,44.43,44.33,44.38,87503.0,35.7988,35.8634,35.7827,35.8231,87503.0
2015-10-08 10:30:00,44.38,44.44,44.34,44.43,101225.0,35.8231,35.8715,35.7908,35.8634,101225.0
2015-10-08 10:40:00,44.43,44.6,44.41,44.53,216209.0,35.8634,36.0006,35.8473,35.9441,216209.0
2015-10-08 10:50:00,44.54,44.58,44.51,44.58,78050.0,35.9522,35.9845,35.928,35.9845,78050.0
2015-10-08 11:00:00,44.57,44.57,44.51,44.55,79411.0,35.9764,35.9764,35.928,35.9603,79411.0
2015-10-08 11:10:00,44.55,44.56,44.52,44.54,75803.0,35.9603,35.9683,35.9361,35.9522,75803.0
2015-10-08 11:20:00,44.55,44.62,44.54,44.57,139913.0,35.9603,36.0168,35.9522,35.9764,139913.0
2015-10-08 11:30:00,44.57,44.67,44.57,44.64,229397.0,35.9764,36.0571,35.9764,36.0329,229397.0
2015-10-08 11:40:00,44.64,44.68,44.59,44.63,210392.0,36.0329,36.0652,35.9926,36.0249,210392.0
2015-10-08 11:50:00,44.63,44.66,44.6,44.64,82828.0,36.0249,36.0491,36.0006,36.0329,82828.0
2015-10-08 12:00:00,44.64,44.67,44.61,44.62,90829.0,36.0329,36.0571,36.0087,36.0168,90829.0
2015-10-08 12:10:00,44.62,44.66,44.57,44.58,47747.0,36.0168,36.0491,35.9764,35.9845,47747.0
2015-10-08 12:20:00,44.59,44.61,44.54,44.57,59722.0,35.9926,36.0087,35.9522,35.9764,59722.0
2015-10-08 12:30:00,44.56,44.59,44.55,44.55,64779.0,35.9683,35.9926,35.9603,35.9603,64779.0
2015-10-08 12:40:00,44.56,44.58,44.45,44.45,89525.0,35.9683,35.9845,35.8796,35.8796,89525.0
2015-10-08 12:50:00,44.46,44.48,44.44,44.46,57515.0,35.8876,35.9038,35.8715,35.8876,57515.0
2015-10-08 13:00:00,44.47,44.49,44.42,44.42,69510.0,35.8957,35.9118,35.8553,35.8553,69510.0
2015-10-08 13:10:00,44.43,44.43,44.35,44.43,85027.0,35.8634,35.8634,35.7988,35.8634,85027.0
2015-10-08 13:20:00,44.43,44.46,44.42,44.42,112863.0,35.8634,35.8876,35.8553,35.8553,112863.0
2015-10-08 13:30:00,44.41,44.47,44.41,44.43,122529.0,35.8473,35.8957,35.8473,35.8634,122529.0
2015-10-08 13:40:00,44.42,44.43,44.38,44.43,38310.0,35.8553,35.8634,35.8231,35.8634,38310.0
2015-10-08 13:50:00,44.42,44.44,44.39,44.44,43436.0,35.8553,35.8715,35.8311,35.8715,43436.0
2015-10-08 14:00:00,44.45,44.65,44.44,44.56,198620.0,35.8796,36.041,35.8715,35.9683,198620.0
2015-10-08 14:10:00,44.56,44.73,44.56,44.65,164419.0,35.9683,36.1056,35.9683,36.041,164419.0
2015-10-08 14:20:00,44.66,44.76,44.62,44.75,122651.0,36.0491,36.1298,36.0168,36.1217,122651.0
2015-10-08 14:30:00,44.75,44.85,44.74,44.84,110740.0,36.1217,36.2024,36.1136,36.1944,110740.0
2015-10-08 14:40:00,44.83,44.88,44.82,44.85,82291.0,36.1863,36.2267,36.1782,36.2024,82291.0
2015-10-08 14:50:00,44.84,44.97,44.81,44.95,107566.0,36.1944,36.2993,36.1701,36.2832,107566.0
2015-10-08 15:00:00,44.94,45.16,44.93,45.12,300679.0,36.2751,36.4527,36.267,36.4204,300679.0
2015-10-08 15:10:00,45.12,45.31,45.12,45.26,477767.0,36.4204,36.5737,36.4204,36.5334,477767.0
2015-10-08 15:20:00,45.26,45.32,45.23,45.28,358727.0,36.5334,36.5818,36.5092,36.5495,358727.0
2015-10-08 15:30:00,45.28,45.31,45.19,45.19,394203.0,36.5495,36.5737,36.4769,36.4769,394203.0
2015-10-08 15:40:00,45.2,45.31,45.15,45.29,361707.0,36.485,36.5737,36.4446,36.5576,361707.0
2015-10-08 15:50:00,45.28,45.32,45.24,45.3,533781.0,36.5495,36.5818,36.5172,36.5657,533781.0
2015-10-09 09:30:00,45.2,45.24,44.99,45.14,220027.0,36.485,36.5172,36.3154,36.4365,220027.0
2015-10-09 09:40:00,45.13,45.25,45.09,45.15,145485.0,36.4284,36.5253,36.3962,36.4446,145485.0
2015-10-09 09:50:00,45.15,45.15,45.0,45.03,196773.0,36.4446,36.4446,36.3235,36.3477,196773.0
2015-10-09 10:00:00,45.04,45.14,45.0,45.11,120983.0,36.3558,36.4365,36.3235,36.4123,120983.0
2015-10-09 10:10:00,45.11,45.12,45.04,45.08,136512.0,36.4123,36.4204,36.3558,36.3881,136512.0
2015-10-09 10:20:00,45.08,45.19,45.07,45.18,120273.0,36.3881,36.4769,36.38,36.4688,120273.0
2015-10-09 10:30:00,45.17,45.29,45.16,45.29,162848.0,36.4607,36.5576,36.4527,36.5576,162848.0
2015-10-09 10:40:00,45.29,45.32,45.23,45.26,85631.0,36.5576,36.5818,36.5092,36.5334,85631.0
2015-10-09 10:50:00,45.26,45.3,45.17,45.26,104585.0,36.5334,36.5657,36.4607,36.5334,104585.0
2015-10-09 11:00:00,45.26,45.28,45.21,45.26,85528.0,36.5334,36.5495,36.493,36.5334,85528.0
2015-10-09 11:10:00,45.26,45.28,45.2,45.23,105021.0,36.5334,36.5495,36.485,36.5092,105021.0
2015-10-09 11:20:00,45.22,45.26,45.16,45.2,154181.0,36.5011,36.5334,36.4527,36.485,154181.0
2015-10-09 11:30:00,45.19,45.2,45.09,45.11,121905.0,36.4769,36.485,36.3962,36.4123,121905.0
2015-10-09 11:40:00,45.11,45.11,45.04,45.05,115746.0,36.4123,36.4123,36.3558,36.3639,115746.0
2015-10-09 11:50:00,45.05,45.14,45.05,45.12,122021.0,36.3639,36.4365,36.3639,36.4204,122021.0
2015-10-09 12:00:00,45.12,45.14,45.1,45.1,68257.0,36.4204,36.4365,36.4042,36.4042,68257.0
2015-10-09 12:10:00,45.1,45.12,45.05,45.07,140295.0,36.4042,36.4204,36.3639,36.38,140295.0
2015-10-09 12:20:00,45.06,45.06,45.0,45.04,195238.0,36.3719,36.3719,36.3235,36.3558,195238.0
2015-10-09 12:30:00,45.03,45.04,44.96,44.99,154386.0,36.3477,36.3558,36.2912,36.3154,154386.0
2015-10-09 12:40:00,44.98,44.99,44.91,44.91,50166.0,36.3074,36.3154,36.2509,36.2509,50166.0
2015-10-09 12:50:00,44.91,44.95,44.88,44.9,120650.0,36.2509,36.2832,36.2267,36.2428,120650.0
2015-10-09 13:00:00,44.9,44.91,44.83,44.83,116402.0,36.2428,36.2509,36.1863,36.1863,116402.0
2015-10-09 13:10:00,44.84,44.85,44.78,44.83,84957.0,36.1944,36.2024,36.1459,36.1863,84957.0
2015-10-09 13:20:00,44.84,44.84,44.78,44.81,61290.0,36.1944,36.1944,36.1459,36.1701,61290.0
2015-10-09 13:30:00,44.81,44.85,44.77,44.84,78360.0,36.1701,36.2024,36.1379,36.1944,78360.0
2015-10-09 13:40:00,44.83,44.91,44.83,44.89,92948.0,36.1863,36.2509,36.1863,36.2347,92948.0
2015-10-09 13:50:00,44.9,44.92,44.87,44.87,88933.0,36.2428,36.2589,36.2186,36.2186,88933.0
2015-10-09 14:00:00,44.88,44.9,44.83,44.85,146016.0,36.2267,36.2428,36.1863,36.2024,146016.0
2015-10-09 14:10:00,44.85,44.88,44.83,44.83,90785.0,36.2024,36.2267,36.1863,36.1863,90785.0
2015-10-09 14:20:00,44.84,44.98,44.82,44.96,110791.0,36.1944,36.3074,36.1782,36.2912,110791.0
2015-10-09 14:30:00,44.96,44.98,44.94,44.96,116542.0,36.2912,36.3074,36.2751,36.2912,116542.0
2015-10-09 14:40:00,44.97,44.97,44.91,44.93,84653.0,36.2993,36.2993,36.2509,36.267,84653.0
2015-10-09 14:50:00,44.93,44.94,44.91,44.92,73762.0,36.267,36.2751,36.2509,36.2589,73762.0
2015-10-09 15:00:00,44.91,45.04,44.91,45.01,189631.0,36.2509,36.3558,36.2509,36.3316,189631.0
2015-10-09 15:10:00,45.01,45.01,44.9,44.91,129549.0,36.3316,36.3316,36.2428,36.2509,129549.0
2015-10-09 15:20:00,44.91,44.98,44.91,44.98,165776.0,36.2509,36.3074,36.2509,36.3074,165776.0
2015-10-09 15:30:00,44.97,45.02,44.96,44.96,150364.0,36.2993,36.3397,36.2912,36.2912,150364.0
2015-10-09 15:40:00,44.96,45.01,44.95,45.0,181191.0,36.2912,36.3316,36.2832,36.3235,181191.0
2015-10-09 15:50:00,45.0,45.03,44.98,45.0,473497.0,36.3235,36.3477,36.3074,36.3235,473497.0
2015-10-12 09:30:00,44.78,45.08,44.75,45.07,242594.0,36.1459,36.3881,36.1217,36.38,242594.0
2015-10-12 09:40:00,45.08,45.11,44.94,45.02,184176.0,36.3881,36.4123,36.2751,36.3397,184176.0
2015-10-12 09:50:00,45.02,45.03,44.96,45.0,85742.0,36.3397,36.3477,36.2912,36.3235,85742.0
2015-10-12 10:00:00,44.99,45.08,44.96,45.02,118541.0,36.3154,36.3881,36.2912,36.3397,118541.0
2015-10-12 10:10:00,45.03,45.11,45.02,45.08,139447.0,36.3477,36.4123,36.3397,36.3881,139447.0
2015-10-12 10:20:00,45.07,45.18,45.07,45.15,82585.0,36.38,36.4688,36.38,36.4446,82585.0
2015-10-12 10:30:00,45.15,45.2,45.13,45.14,93521.0,36.4446,36.485,36.4284,36.4365,93521.0
2015-10-12 10:40:00,45.14,45.17,45.1,45.12,114087.0,36.4365,36.4607,36.4042,36.4204,114087.0
2015-10-12 10:50:00,45.13,45.15,45.04,45.05,63542.0,36.4284,36.4446,36.3558,36.3639,63542.0
2015-10-12 11:00:00,45.05,45.09,45.04,45.08,61745.0,36.3639,36.3962,36.3558,36.3881,61745.0
2015-10-12 11:10:00,45.08,45.15,45.08,45.13,51423.0,36.3881,36.4446,36.3881,36.4284,51423.0
2015-10-12 11:20:00,45.14,45.21,45.13,45.19,98410.0,36.4365,36.493,36.4284,36.4769,98410.0
2015-10-12 11:30:00,45.19,45.22,45.11,45.13,118587.0,36.4769,36.5011,36.4123,36.4284,118587.0
2015-10-12 11:40:00,45.13,45.22,45.12,45.15,73937.0,36.4284,36.5011,36.4204,36.4446,73937.0
2015-10-12 11:50:00,45.16,45.18,45.13,45.16,43818.0,36.4527,36.4688,36.4284,36.4527,43818.0
2015-10-12 12:00:00,45.17,45.18,45.1,45.12,72055.0,36.4607,36.4688,36.4042,36.4204,72055.0
2015-10-12 12:10:00,45.11,45.16,45.1,45.14,53258.0,36.4123,36.4527,36.4042,36.4365,53258.0
2015-10-12 12:20:00,45.13,45.16,45.1,45.13,77485.0,36.4284,36.4527,36.4042,36.4284,77485.0
2015-10-12 12:30:00,45.13,45.13,45.08,45.13,68120.0,36.4284,36.4284,36.3881,36.4284,68120.0
2015-10-12 12:40:00,45.12,45.13,45.05,45.07,86279.0,36.4204,36.4284,36.3639,36.38,86279.0
2015-10-12 12:50:00,45.08,45.09,44.99,45.01,58748.0,36.3881,36.3962,36.3154,36.3316,58748.0
2015-10-12 13:00:00,45.01,45.03,44.94,44.98,70607.0,36.3316,36.3477,36.2751,36.3074,70607.0
2015-10-12 13:10:00,44.98,45.06,44.98,45.06,76254.0,36.3074,36.3719,36.3074,36.3719,76254.0
2015-10-12 13:20:00,45.06,45.11,45.04,45.11,44961.0,36.3719,36.4123,36.3558,36.4123,44961.0
2015-10-12 13:30:00,45.11,45.14,45.1,45.11,42634.0,36.4123,36.4365,36.4042,36.4123,42634.0
2015-10-12 13:40:00,45.12,45.13,45.08,45.1,54919.0,36.4204,36.4284,36.3881,36.4042,54919.0
2015-10-12 13:50:00,45.1,45.11,45.02,45.03,42184.0,36.4042,36.4123,36.3397,36.3477,42184.0
2015-10-12 14:00:00,45.03,45.06,45.02,45.04,68341.0,36.3477,36.3719,36.3397,36.3558,68341.0
2015-10-12 14:10:00,45.03,45.07,44.99,44.99,48202.0,36.3477,36.38,36.3154,36.3154,48202.0
2015-10-12 14:20:00,44.99,45.02,44.98,45.0,54116.0,36.3154,36.3397,36.3074,36.3235,54116.0
2015-10-12 14:30:00,45.0,45.05,44.99,45.04,68263.0,36.3235,36.3639,36.3154,36.3558,68263.0
2015-10-12 14:40:00,45.04,45.06,45.0,45.0,96754.0,36.3558,36.3719,36.3235,36.3235,96754.0
2015-10-12 14:50:00,45.01,45.06,45.01,45.05,39978.0,36.3316,36.3719,36.3316,36.3639,39978.0
2015-10-12 15:00:00,45.05,45.08,45.0,45.04,75916.0,36.3639,36.3881,36.3235,36.3558,75916.0
2015-10-12 15:10:00,45.04,45.08,45.03,45.05,109525.0,36.3558,36.3881,36.3477,36.3639,109525.0
2015-10-12 15:20:00,45.05,45.13,45.04,45.12,114510.0,36.3639,36.4284,36.3558,36.4204,114510.0
2015-10-12 15:30:00,45.13,45.14,45.08,45.11,141715.0,36.4284,36.4365,36.3881,36.4123,141715.0
2015-10-12 15:40:00,45.11,45.15,45.07,45.1,168597.0,36.4123,36.4446,36.38,36.4042,168597.0
2015-10-12 15:50:00,45.1,45.14,45.02,45.05,557465.0,36.4042,36.4365,36.3397,36.3639,557465.0
2015-10-13 09:30:00,44.9,45.08,44.86,45.01,146212.0,36.2428,36.3881,36.2105,36.3316,146212.0
2015-10-13 09:40:00,45.0,45.02,44.84,44.84,158807.0,36.3235,36.3397,36.1944,36.1944,158807.0
2015-10-13 09:50:00,44.85,44.87,44.79,44.82,81306.0,36.2024,36.2186,36.154,36.1782,81306.0
2015-10-13 10:00:00,44.82,44.9,44.79,44.88,58885.0,36.1782,36.2428,36.154,36.2267,58885.0
2015-10-13 10:10:00,44.87,44.94,44.87,44.89,71239.0,36.2186,36.2751,36.2186,36.2347,71239.0
2015-10-13 10:20:00,44.9,44.93,44.83,44.87,58825.0,36.2428,36.267,36.1863,36.2186,58825.0
2015-10-13 10:30:00,44.87,44.92,44.83,44.91,99484.0,36.2186,36.2589,36.1863,36.2509,99484.0
2015-10-13 10:40:00,44.92,45.05,44.92,45.02,102175.0,36.2589,36.3639,36.2589,36.3397,102175.0
2015-10-13 10:50:00,45.02,45.09,45.0,45.06,63931.0,36.3397,36.3962,36.3235,36.3719,63931.0
2015-10-13 11:00:00,45.06,45.07,44.99,45.01,83959.0,36.3719,36.38,36.3154,36.3316,83959.0
2015-10-13 11:10:00,45.01,45.1,45.01,45.04,168508.0,36.3316,36.4042,36.3316,36.3558,168508.0
2015-10-13 11:20:00,45.04,45.09,45.03,45.06,84338.0,36.3558,36.3962,36.3477,36.3719,84338.0
2015-10-13 11:30:00,45.06,45.11,45.05,45.09,124533.0,36.3719,36.4123,36.3639,36.3962,124533.0
2015-10-13 11:40:00,45.1,45.15,45.05,45.15,50998.0,36.4042,36.4446,36.3639,36.4446,50998.0
2015-10-13 11:50:00,45.15,45.19,45.1,45.17,87472.0,36.4446,36.4769,36.4042,36.4607,87472.0
2015-10-13 12:00:00,45.18,45.21,45.16,45.18,46820.0,36.4688,36.493,36.4527,36.4688,46820.0
2015-10-13 12:10:00,45.17,45.22,45.13,45.17,110327.0,36.4607,36.5011,36.4284,36.4607,110327.0
2015-10-13 12:20:00,45.17,45.23,45.16,45.2,38552.0,36.4607,36.5092,36.4527,36.485,38552.0
2015-10-13 12:30:00,45.21,45.23,45.19,45.22,30577.0,36.493,36.5092,36.4769,36.5011,30577.0
2015-10-13 12:40:00,45.23,45.26,45.17,45.18,66959.0,36.5092,36.5334,36.4607,36.4688,66959.0
2015-10-13 12:50:00,45.18,45.18,45.09,45.09,38010.0,36.4688,36.4688,36.3962,36.3962,38010.0
2015-10-13 13:00:00,45.09,45.11,45.01,45.01,47670.0,36.3962,36.4123,36.3316,36.3316,47670.0
2015-10-13 13:10:00,45.01,45.07,45.0,45.07,58835.0,36.3316,36.38,36.3235,36.38,58835.0
2015-10-13 13:20:00,45.07,45.1,45.06,45.1,44250.0,36.38,36.4042,36.3719,36.4042,44250.0
2015-10-13 13:30:00,45.1,45.1,45.04,45.06,65401.0,36.4042,36.4042,36.3558,36.3719,65401.0
2015-10-13 13:40:00,45.06,45.14,45.05,45.12,40740.0,36.3719,36.4365,36.3639,36.4204,40740.0
2015-10-13 13:50:00,45.11,45.12,45.06,45.1,85548.0,36.4123,36.4204,36.3719,36.4042,85548.0
2015-10-13 14:00:00,45.1,45.26,44.69,45.16,896831.0,36.4042,36.5334,36.0733,36.4527,896831.0
2015-10-13 14:10:00,45.17,45.27,45.15,45.18,108153.0,36.4607,36.5415,36.4446,36.4688,108153.0
2015-10-13 14:20:00,45.18,45.19,45.11,45.15,84370.0,36.4688,36.4769,36.4123,36.4446,84370.0
2015-10-13 14:30:00,45.15,45.2,45.12,45.19,70116.0,36.4446,36.485,36.4204,36.4769,70116.0
2015-10-13 14:40:00,45.2,45.22,45.15,45.17,87850.0,36.485,36.5011,36.4446,36.4607,87850.0
2015-10-13 14:50:00,45.17,45.19,45.12,45.15,193878.0,36.4607,36.4769,36.4204,36.4446,193878.0
2015-10-13 15:00:00,45.15,45.16,45.11,45.11,70314.0,36.4446,36.4527,36.4123,36.4123,70314.0
2015-10-13 15:10:00,45.11,45.12,44.99,45.0,110345.0,36.4123,36.4204,36.3154,36.3235,110345.0
2015-10-13 15:20:00,44.99,45.0,44.94,44.96,95013.0,36.3154,36.3235,36.2751,36.2912,95013.0
2015-10-13 15:30:00,44.97,44.98,44.85,44.86,180503.0,36.2993,36.3074,36.2024,36.2105,180503.0
2015-10-13 15:40:00,44.86,44.88,44.8,44.82,188160.0,36.2105,36.2267,36.1621,36.1782,188160.0
2015-10-13 15:50:00,44.82,44.85,44.79,44.83,471860.0,36.1782,36.2024,36.154,36.1863,471860.0
2015-10-14 09:30:00,44.48,44.9,44.48,44.88,182420.0,35.9038,36.2428,35.9038,36.2267,182420.0
2015-10-14 09:40:00,44.88,44.98,44.88,44.95,94706.0,36.2267,36.3074,36.2267,36.2832,94706.0
2015-10-14 09:50:00,44.94,44.95,44.87,44.89,94160.0,36.2751,36.2832,36.2186,36.2347,94160.0
2015-10-14 10:00:00,44.89,44.9,44.76,44.79,70224.0,36.2347,36.2428,36.1298,36.154,70224.0
2015-10-14 10:10:00,44.79,44.81,44.76,44.78,60545.0,36.154,36.1701,36.1298,36.1459,60545.0
2015-10-14 10:20:00,44.78,44.78,44.67,44.7,42055.0,36.1459,36.1459,36.0571,36.0814,42055.0
2015-10-14 10:30:00,44.69,44.73,44.59,44.59,67856.0,36.0733,36.1056,35.9926,35.9926,67856.0
2015-10-14 10:40:00,44.59,44.7,44.58,44.6,75892.0,35.9926,36.0814,35.9845,36.0006,75892.0
2015-10-14 10:50:00,44.6,44.67,44.59,44.65,67204.0,36.0006,36.0571,35.9926,36.041,67204.0
2015-10-14 11:00:00,44.65,44.81,44.62,44.81,97464.0,36.041,36.1701,36.0168,36.1701,97464.0
2015-10-14 11:10:00,44.82,44.82,44.75,44.77,93959.0,36.1782,36.1782,36.1217,36.1379,93959.0
2015-10-14 11:20:00,44.77,44.9,44.77,44.89,73079.0,36.1379,36.2428,36.1379,36.2347,73079.0
2015-10-14 11:30:00,44.89,44.89,44.81,44.86,52056.0,36.2347,36.2347,36.1701,36.2105,52056.0
2015-10-14 11:40:00,44.85,44.85,44.72,44.73,41929.0,36.2024,36.2024,36.0975,36.1056,41929.0
2015-10-14 11:50:00,44.72,44.77,44.7,44.73,70868.0,36.0975,36.1379,36.0814,36.1056,70868.0
2015-10-14 12:00:00,44.73,44.73,44.61,44.62,44522.0,36.1056,36.1056,36.0087,36.0168,44522.0
2015-10-14 12:10:00,44.62,44.65,44.59,44.62,31310.0,36.0168,36.041,35.9926,36.0168,31310.0
2015-10-14 12:20:00,44.62,44.75,44.6,44.73,47507.0,36.0168,36.1217,36.0006,36.1056,47507.0
2015-10-14 12:30:00,44.74,44.79,44.73,44.77,72968.0,36.1136,36.154,36.1056,36.1379,72968.0
2015-10-14 12:40:00,44.77,44.88,44.75,44.88,70525.0,36.1379,36.2267,36.1217,36.2267,70525.0
2015-10-14 12:50:00,44.88,44.89,44.83,44.84,102328.0,36.2267,36.2347,36.1863,36.1944,102328.0
2015-10-14 13:00:00,44.85,44.86,44.81,44.84,56261.0,36.2024,36.2105,36.1701,36.1944,56261.0
2015-10-14 13:10:00,44.84,44.87,44.79,44.81,51308.0,36.1944,36.2186,36.154,36.1701,51308.0
2015-10-14 13:20:00,44.8,44.81,44.72,44.75,49284.0,36.1621,36.1701,36.0975,36.1217,49284.0
2015-10-14 13:30:00,44.76,44.8,44.72,44.78,45122.0,36.1298,36.1621,36.0975,36.1459,45122.0
2015-10-14 13:40:00,44.79,44.79,44.75,44.76,39706.0,36.154,36.154,36.1217,36.1298,39706.0
2015-10-14 13:50:00,44.75,44.79,44.71,44.79,53501.0,36.1217,36.154,36.0894,36.154,53501.0
2015-10-14 14:00:00,44.79,44.84,44.64,44.65,85140.0,36.154,36.1944,36.0329,36.041,85140.0
2015-10-14 14:10:00,44.65,44.68,44.61,44.64,120339.0,36.041,36.0652,36.0087,36.0329,120339.0
2015-10-14 14:20:00,44.64,44.75,44.64,44.65,153005.0,36.0329,36.1217,36.0329,36.041,153005.0
2015-10-14 14:30:00,44.66,44.68,44.63,44.66,83720.0,36.0491,36.0652,36.0249,36.0491,83720.0
2015-10-14 14:40:00,44.66,44.69,44.58,44.61,65723.0,36.0491,36.0733,35.9845,36.0087,65723.0
2015-10-14 14:50:00,44.61,44.63,44.57,44.61,50389.0,36.0087,36.0249,35.9764,36.0087,50389.0
2015-10-14 15:00:00,44.61,44.7,44.61,44.68,117714.0,36.0087,36.0814,36.0087,36.0652,117714.0
2015-10-14 15:10:00,44.67,44.72,44.62,44.62,72008.0,36.0571,36.0975,36.0168,36.0168,72008.0
2015-10-14 15:20:00,44.62,44.64,44.58,44.62,128723.0,36.0168,36.0329,35.9845,36.0168,128723.0
2015-10-14 15:30:00,44.63,44.72,44.63,44.7,124479.0,36.0249,36.0975,36.0249,36.0814,124479.0
2015-10-14 15:40:00,44.69,44.72,44.65,44.65,144308.0,36.0733,36.0975,36.041,36.041,144308.0
2015-10-14 15:50:00,44.66,44.75,44.62,44.74,648607.0,36.0491,36.1217,36.0168,36.1136,648607.0
2015-10-15 09:30:00,44.94,44.94,44.64,44.64,279976.0,36.2751,36.2751,36.0329,36.0329,279976.0
2015-10-15 09:40:00,44.63,44.74,44.63,44.71,147142.0,36.0249,36.1136,36.0249,36.0894,147142.0
2015-10-15 09:50:00,44.71,44.71,44.55,44.68,72979.0,36.0894,36.0894,35.9603,36.0652,72979.0
2015-10-15 10:00:00,44.7,44.7,44.52,44.55,159498.0,36.0814,36.0814,35.9361,35.9603,159498.0
2015-10-15 10:10:00,44.55,44.66,44.55,44.59,107754.0,35.9603,36.0491,35.9603,35.9926,107754.0
2015-10-15 10:20:00,44.6,44.6,44.4,44.4,137860.0,36.0006,36.0006,35.8392,35.8392,137860.0
2015-10-15 10:30:00,44.41,44.52,44.38,44.48,434455.0,35.8473,35.9361,35.8231,35.9038,434455.0
2015-10-15 10:40:00,44.47,44.48,44.33,44.36,427363.0,35.8957,35.9038,35.7827,35.8069,427363.0
2015-10-15 10:50:00,44.36,44.46,44.34,44.41,189100.0,35.8069,35.8876,35.7908,35.8473,189100.0
2015-10-15 11:00:00,44.4,44.41,44.31,44.34,123495.0,35.8392,35.8473,35.7666,35.7908,123495.0
2015-10-15 11:10:00,44.35,44.35,44.19,44.2,196356.0,35.7988,35.7988,35.6697,35.6778,196356.0
2015-10-15 11:20:00,44.19,44.28,44.17,44.28,142282.0,35.6697,35.7423,35.6535,35.7423,142282.0
2015-10-15 11:30:00,44.28,44.31,44.12,44.15,282377.0,35.7423,35.7666,35.6132,35.6374,282377.0
2015-10-15 11:40:00,44.16,44.25,44.13,44.24,194753.0,35.6455,35.7181,35.6213,35.71,194753.0
2015-10-15 11:50:00,44.24,44.24,44.15,44.18,92832.0,35.71,35.71,35.6374,35.6616,92832.0
2015-10-15 12:00:00,44.17,44.25,44.16,44.18,152943.0,35.6535,35.7181,35.6455,35.6616,152943.0
2015-10-15 12:10:00,44.18,44.23,44.15,44.23,55607.0,35.6616,35.702,35.6374,35.702,55607.0
2015-10-15 12:20:00,44.23,44.24,44.16,44.19,131858.0,35.702,35.71,35.6455,35.6697,131858.0
2015-10-15 12:30:00,44.18,44.35,44.18,44.35,162920.0,35.6616,35.7988,35.6616,35.7988,162920.0
2015-10-15 12:40:00,44.34,44.35,44.26,44.32,196628.0,35.7908,35.7988,35.7262,35.7746,196628.0
2015-10-15 12:50:00,44.32,44.4,44.3,44.32,70672.0,35.7746,35.8392,35.7585,35.7746,70672.0
2015-10-15 13:00:00,44.33,44.33,44.27,44.3,245701.0,35.7827,35.7827,35.7343,35.7585,245701.0
2015-10-15 13:10:00,44.3,44.31,44.26,44.28,79046.0,35.7585,35.7666,35.7262,35.7423,79046.0
2015-10-15 13:20:00,44.27,44.4,44.27,44.34,231392.0,35.7343,35.8392,35.7343,35.7908,231392.0
2015-10-15 13:30:00,44.34,44.35,44.26,44.3,208681.0,35.7908,35.7988,35.7262,35.7585,208681.0
2015-10-15 13:40:00,44.29,44.3,44.26,44.27,75012.0,35.7504,35.7585,35.7262,35.7343,75012.0
2015-10-15 13:50:00,44.29,44.31,44.28,44.3,141723.0,35.7504,35.7666,35.7423,35.7585,141723.0
2015-10-15 14:00:00,44.3,44.43,44.3,44.42,447156.0,35.7585,35.8634,35.7585,35.8553,447156.0
2015-10-15 14:10:00,44.42,44.48,44.38,44.47,129664.0,35.8553,35.9038,35.8231,35.8957,129664.0
2015-10-15 14:20:00,44.47,44.49,44.46,44.48,65260.0,35.8957,35.9118,35.8876,35.9038,65260.0
2015-10-15 14:30:00,44.49,44.63,44.48,44.61,240089.0,35.9118,36.0249,35.9038,36.0087,240089.0
2015-10-15 14:40:00,44.62,44.69,44.6,44.64,140378.0,36.0168,36.0733,36.0006,36.0329,140378.0
2015-10-15 14:50:00,44.64,44.68,44.6,44.68,91188.0,36.0329,36.0652,36.0006,36.0652,91188.0
2015-10-15 15:00:00,44.68,44.75,44.67,44.72,150253.0,36.0652,36.1217,36.0571,36.0975,150253.0
2015-10-15 15:10:00,44.73,44.84,44.72,44.84,105881.0,36.1056,36.1944,36.0975,36.1944,105881.0
2015-10-15 15:20:00,44.84,44.91,44.84,44.9,237481.0,36.1944,36.2509,36.1944,36.2428,237481.0
2015-10-15 15:30:00,44.9,44.94,44.87,44.89,261159.0,36.2428,36.2751,36.2186,36.2347,261159.0
2015-10-15 15:40:00,44.88,44.88,44.8,44.84,249890.0,36.2267,36.2267,36.1621,36.1944,249890.0
2015-10-15 15:50:00,44.84,44.99,44.84,44.98,688682.0,36.1944,36.3154,36.1944,36.3074,688682.0
2015-10-16 09:30:00,45.11,45.37,45.07,45.31,750769.0,36.4123,36.6222,36.38,36.5737,750769.0
2015-10-16 09:40:00,45.32,45.77,45.31,45.76,265632.0,36.5818,36.945,36.5737,36.937,265632.0
2015-10-16 09:50:00,45.76,45.81,45.62,45.67,141762.0,36.937,36.9773,36.824,36.8643,141762.0
2015-10-16 10:00:00,45.67,45.67,45.48,45.51,98910.0,36.8643,36.8643,36.711,36.7352,98910.0
2015-10-16 10:10:00,45.51,45.53,45.41,45.43,111511.0,36.7352,36.7513,36.6545,36.6706,111511.0
2015-10-16 10:20:00,45.43,45.46,45.36,45.38,134402.0,36.6706,36.6948,36.6141,36.6302,134402.0
2015-10-16 10:30:00,45.37,45.43,45.34,45.36,126457.0,36.6222,36.6706,36.598,36.6141,126457.0
2015-10-16 10:40:00,45.35,45.37,45.3,45.34,64120.0,36.606,36.6222,36.5657,36.598,64120.0
2015-10-16 10:50:00,45.35,45.38,45.32,45.34,172224.0,36.606,36.6302,36.5818,36.598,172224.0
2015-10-16 11:00:00,45.34,45.36,45.29,45.34,151591.0,36.598,36.6141,36.5576,36.598,151591.0
2015-10-16 11:10:00,45.35,45.39,45.33,45.33,177479.0,36.606,36.6383,36.5899,36.5899,177479.0
2015-10-16 11:20:00,45.33,45.34,45.24,45.24,121575.0,36.5899,36.598,36.5172,36.5172,121575.0
2015-10-16 11:30:00,45.25,45.29,45.23,45.25,85654.0,36.5253,36.5576,36.5092,36.5253,85654.0
2015-10-16 11:40:00,45.25,45.26,45.22,45.25,69114.0,36.5253,36.5334,36.5011,36.5253,69114.0
2015-10-16 11:50:00,45.24,45.26,45.2,45.25,115725.0,36.5172,36.5334,36.485,36.5253,115725.0
2015-10-16 12:00:00,45.25,45.26,45.21,45.23,135302.0,36.5253,36.5334,36.493,36.5092,135302.0
2015-10-16 12:10:00,45.23,45.26,45.18,45.22,73581.0,36.5092,36.5334,36.4688,36.5011,73581.0
2015-10-16 12:20:00,45.22,45.25,45.2,45.2,44996.0,36.5011,36.5253,36.485,36.485,44996.0
2015-10-16 12:30:00,45.2,45.23,45.18,45.21,56245.0,36.485,36.5092,36.4688,36.493,56245.0
2015-10-16 12:40:00,45.21,45.23,45.19,45.23,46370.0,36.493,36.5092,36.4769,36.5092,46370.0
2015-10-16 12:50:00,45.22,45.32,45.22,45.26,51758.0,36.5011,36.5818,36.5011,36.5334,51758.0
2015-10-16 13:00:00,45.27,45.3,45.26,45.28,38799.0,36.5415,36.5657,36.5334,36.5495,38799.0
2015-10-16 13:10:00,45.28,45.32,45.26,45.3,110136.0,36.5495,36.5818,36.5334,36.5657,110136.0
2015-10-16 13:20:00,45.32,45.37,45.31,45.34,98551.0,36.5818,36.6222,36.5737,36.598,98551.0
2015-10-16 13:30:00,45.34,45.34,45.28,45.28,64425.0,36.598,36.598,36.5495,36.5495,64425.0
2015-10-16 13:40:00,45.28,45.31,45.28,45.3,178616.0,36.5495,36.5737,36.5495,36.5657,178616.0
2015-10-16 13:50:00,45.3,45.34,45.3,45.31,167228.0,36.5657,36.598,36.5657,36.5737,167228.0
2015-10-16 14:00:00,45.31,45.36,45.29,45.3,104549.0,36.5737,36.6141,36.5576,36.5657,104549.0
2015-10-16 14:10:00,45.3,45.42,45.29,45.41,81586.0,36.5657,36.6625,36.5576,36.6545,81586.0
2015-10-16 14:20:00,45.42,45.52,45.41,45.51,108163.0,36.6625,36.7433,36.6545,36.7352,108163.0
2015-10-16 14:30:00,45.51,45.6,45.5,45.59,89114.0,36.7352,36.8078,36.7271,36.7998,89114.0
2015-10-16 14:40:00,45.59,45.66,45.55,45.55,189251.0,36.7998,36.8563,36.7675,36.7675,189251.0
2015-10-16 14:50:00,45.55,45.61,45.52,45.61,275059.0,36.7675,36.8159,36.7433,36.8159,275059.0
2015-10-16 15:00:00,45.6,45.65,45.55,45.57,224391.0,36.8078,36.8482,36.7675,36.7836,224391.0
2015-10-16 15:10:00,45.57,45.65,45.56,45.64,155258.0,36.7836,36.8482,36.7755,36.8401,155258.0
2015-10-16 15:20:00,45.63,45.71,45.61,45.68,256737.0,36.832,36.8966,36.8159,36.8724,256737.0
2015-10-16 15:30:00,45.68,45.73,45.66,45.68,108122.0,36.8724,36.9128,36.8563,36.8724,108122.0
2015-10-16 15:40:00,45.69,45.75,45.65,45.73,231957.0,36.8805,36.9289,36.8482,36.9128,231957.0
2015-10-16 15:50:00,45.76,45.86,45.73,45.85,732943.0,36.937,37.0177,36.9128,37.0096,732943.0
2015-10-19 09:30:00,45.8,46.07,45.5,46.07,223584.0,36.9693,37.1872,36.7271,37.1872,223584.0
2015-10-19 09:40:00,46.08,46.19,46.07,46.16,101283.0,37.1953,37.2841,37.1872,37.2599,101283.0
2015-10-19 09:50:00,46.16,46.22,46.11,46.16,167481.0,37.2599,37.3083,37.2195,37.2599,167481.0
2015-10-19 10:00:00,46.16,46.21,46.13,46.19,94788.0,37.2599,37.3002,37.2356,37.2841,94788.0
2015-10-19 10:10:00,46.19,46.19,46.02,46.05,128816.0,37.2841,37.2841,37.1468,37.1711,128816.0
2015-10-19 10:20:00,46.05,46.12,46.04,46.11,123330.0,37.1711,37.2276,37.163,37.2195,123330.0
2015-10-19 10:30:00,46.11,46.18,46.09,46.18,90594.0,37.2195,37.276,37.2033,37.276,90594.0
2015-10-19 10:40:00,46.18,46.28,46.18,46.26,76559.0,37.276,37.3567,37.276,37.3406,76559.0
2015-10-19 10:50:00,46.26,46.32,46.22,46.3,236805.0,37.3406,37.389,37.3083,37.3729,236805.0
2015-10-19 11:00:00,46.3,46.3,46.15,46.18,153141.0,37.3729,37.3729,37.2518,37.276,153141.0
2015-10-19 11:10:00,46.18,46.23,46.14,46.2,75396.0,37.276,37.3164,37.2437,37.2921,75396.0
2015-10-19 11:20:00,46.21,46.23,46.14,46.17,120544.0,37.3002,37.3164,37.2437,37.2679,120544.0
2015-10-19 11:30:00,46.16,46.2,46.1,46.11,130979.0,37.2599,37.2921,37.2114,37.2195,130979.0
2015-10-19 11:40:00,46.12,46.12,46.05,46.1,96363.0,37.2276,37.2276,37.1711,37.2114,96363.0
2015-10-19 11:50:00,46.11,46.13,46.05,46.09,90718.0,37.2195,37.2356,37.1711,37.2033,90718.0
2015-10-19 12:00:00,46.09,46.12,46.05,46.08,141226.0,37.2033,37.2276,37.1711,37.1953,141226.0
2015-10-19 12:10:00,46.09,46.1,46.03,46.04,87206.0,37.2033,37.2114,37.1549,37.163,87206.0
2015-10-19 12:20:00,46.04,46.06,45.96,46.02,132476.0,37.163,37.1791,37.0984,37.1468,132476.0
2015-10-19 12:30:00,46.02,46.05,45.99,46.04,67243.0,37.1468,37.1711,37.1226,37.163,67243.0
2015-10-19 12:40:00,46.04,46.07,46.0,46.02,97632.0,37.163,37.1872,37.1307,37.1468,97632.0
2015-10-19 12:50:00,46.02,46.02,45.98,46.01,129289.0,37.1468,37.1468,37.1146,37.1388,129289.0
2015-10-19 13:00:00,46.02,46.04,45.99,46.0,72672.0,37.1468,37.163,37.1226,37.1307,72672.0
2015-10-19 13:10:00,46.0,46.06,45.99,46.05,87514.0,37.1307,37.1791,37.1226,37.1711,87514.0
2015-10-19 13:20:00,46.05,46.11,46.04,46.11,156185.0,37.1711,37.2195,37.163,37.2195,156185.0
2015-10-19 13:30:00,46.1,46.16,46.07,46.15,137462.0,37.2114,37.2599,37.1872,37.2518,137462.0
2015-10-19 13:40:00,46.14,46.21,46.14,46.17,137653.0,37.2437,37.3002,37.2437,37.2679,137653.0
2015-10-19 13:50:00,46.18,46.21,46.17,46.2,107990.0,37.276,37.3002,37.2679,37.2921,107990.0
2015-10-19 14:00:00,46.2,46.23,46.15,46.23,135906.0,37.2921,37.3164,37.2518,37.3164,135906.0
2015-10-19 14:10:00,46.22,46.27,46.2,46.26,76636.0,37.3083,37.3486,37.2921,37.3406,76636.0
2015-10-19 14:20:00,46.25,46.26,46.2,46.25,203587.0,37.3325,37.3406,37.2921,37.3325,203587.0
2015-10-19 14:30:00,46.26,46.33,46.25,46.28,127907.0,37.3406,37.3971,37.3325,37.3567,127907.0
2015-10-19 14:40:00,46.28,46.31,46.22,46.23,107020.0,37.3567,37.3809,37.3083,37.3164,107020.0
2015-10-19 14:50:00,46.22,46.31,46.21,46.31,113526.0,37.3083,37.3809,37.3002,37.3809,113526.0
2015-10-19 15:00:00,46.31,46.33,46.29,46.31,122901.0,37.3809,37.3971,37.3648,37.3809,122901.0
2015-10-19 15:10:00,46.32,46.35,46.28,46.3,144789.0,37.389,37.4132,37.3567,37.3729,144789.0
2015-10-19 15:20:00,46.3,46.34,46.29,46.3,143963.0,37.3729,37.4051,37.3648,37.3729,143963.0
2015-10-19 15:30:00,46.31,46.32,46.29,46.3,133221.0,37.3809,37.389,37.3648,37.3729,133221.0
2015-10-19 15:40:00,46.3,46.39,46.3,46.34,241722.0,37.3729,37.4455,37.3729,37.4051,241722.0
2015-10-19 15:50:00,46.33,46.46,46.25,46.42,745384.0,37.3971,37.502,37.3325,37.4697,745384.0
2015-10-20 09:30:00,46.55,46.65,46.33,46.33,490564.0,37.5747,37.6554,37.3971,37.3971,490564.0
2015-10-20 09:40:00,46.33,46.36,46.16,46.23,113945.0,37.3971,37.4213,37.2599,37.3164,113945.0
2015-10-20 09:50:00,46.24,46.36,46.22,46.23,120186.0,37.3244,37.4213,37.3083,37.3164,120186.0
2015-10-20 10:00:00,46.22,46.24,46.17,46.23,76327.0,37.3083,37.3244,37.2679,37.3164,76327.0
2015-10-20 10:10:00,46.23,46.3,46.23,46.3,86260.0,37.3164,37.3729,37.3164,37.3729,86260.0
2015-10-20 10:20:00,46.3,46.34,46.25,46.28,60824.0,37.3729,37.4051,37.3325,37.3567,60824.0
2015-10-20 10:30:00,46.29,46.29,46.19,46.21,49234.0,37.3648,37.3648,37.2841,37.3002,49234.0
2015-10-20 10:40:00,46.21,46.28,46.21,46.28,70053.0,37.3002,37.3567,37.3002,37.3567,70053.0
2015-10-20 10:50:00,46.28,46.33,46.26,46.31,93949.0,37.3567,37.3971,37.3406,37.3809,93949.0
2015-10-20 11:00:00,46.32,46.34,46.23,46.28,110770.0,37.389,37.4051,37.3164,37.3567,110770.0
2015-10-20 11:10:00,46.29,46.29,46.22,46.26,68821.0,37.3648,37.3648,37.3083,37.3406,68821.0
2015-10-20 11:20:00,46.26,46.29,46.22,46.22,67852.0,37.3406,37.3648,37.3083,37.3083,67852.0
2015-10-20 11:30:00,46.23,46.23,46.12,46.14,70136.0,37.3164,37.3164,37.2276,37.2437,70136.0
2015-10-20 11:40:00,46.15,46.2,46.12,46.18,61311.0,37.2518,37.2921,37.2276,37.276,61311.0
2015-10-20 11:50:00,46.17,46.22,46.14,46.2,71094.0,37.2679,37.3083,37.2437,37.2921,71094.0
2015-10-20 12:00:00,46.2,46.33,46.2,46.33,56177.0,37.2921,37.3971,37.2921,37.3971,56177.0
2015-10-20 12:10:00,46.33,46.37,46.32,46.34,40408.0,37.3971,37.4294,37.389,37.4051,40408.0
2015-10-20 12:20:00,46.34,46.38,46.29,46.35,72088.0,37.4051,37.4374,37.3648,37.4132,72088.0
2015-10-20 12:30:00,46.36,46.36,46.2,46.25,88342.0,37.4213,37.4213,37.2921,37.3325,88342.0
2015-10-20 12:40:00,46.24,46.25,46.16,46.17,49764.0,37.3244,37.3325,37.2599,37.2679,49764.0
2015-10-20 12:50:00,46.17,46.19,46.15,46.16,51203.0,37.2679,37.2841,37.2518,37.2599,51203.0
2015-10-20 13:00:00,46.16,46.17,46.09,46.1,65036.0,37.2599,37.2679,37.2033,37.2114,65036.0
2015-10-20 13:10:00,46.11,46.19,46.11,46.12,62556.0,37.2195,37.2841,37.2195,37.2276,62556.0
2015-10-20 13:20:00,46.12,46.14,46.07,46.13,59155.0,37.2276,37.2437,37.1872,37.2356,59155.0
2015-10-20 13:30:00,46.12,46.14,46.08,46.12,65605.0,37.2276,37.2437,37.1953,37.2276,65605.0
2015-10-20 13:40:00,46.12,46.13,45.99,45.99,204274.0,37.2276,37.2356,37.1226,37.1226,204274.0
2015-10-20 13:50:00,45.99,46.02,45.97,46.02,121662.0,37.1226,37.1468,37.1065,37.1468,121662.0
2015-10-20 14:00:00,46.01,46.02,45.95,45.98,87341.0,37.1388,37.1468,37.0903,37.1146,87341.0
2015-10-20 14:10:00,45.98,46.01,45.94,45.95,146603.0,37.1146,37.1388,37.0823,37.0903,146603.0
2015-10-20 14:20:00,45.95,45.95,45.87,45.88,178679.0,37.0903,37.0903,37.0258,37.0338,178679.0
2015-10-20 14:30:00,45.88,45.95,45.88,45.89,116924.0,37.0338,37.0903,37.0338,37.0419,116924.0
2015-10-20 14:40:00,45.9,45.93,45.88,45.88,147893.0,37.05,37.0742,37.0338,37.0338,147893.0
2015-10-20 14:50:00,45.89,45.91,45.82,45.83,1269362.0,37.0419,37.0581,36.9854,36.9935,1269362.0
2015-10-20 15:00:00,45.82,45.92,45.81,45.9,121273.0,36.9854,37.0661,36.9773,37.05,121273.0
2015-10-20 15:10:00,45.9,45.92,45.82,45.86,151462.0,37.05,37.0661,36.9854,37.0177,151462.0
2015-10-20 15:20:00,45.86,45.89,45.84,45.85,168343.0,37.0177,37.0419,37.0016,37.0096,168343.0
2015-10-20 15:30:00,45.85,45.91,45.84,45.87,215839.0,37.0096,37.0581,37.0016,37.0258,215839.0
2015-10-20 15:40:00,45.87,45.88,45.73,45.73,330568.0,37.0258,37.0338,36.9128,36.9128,330568.0
2015-10-20 15:50:00,45.75,45.79,45.67,45.74,1118403.0,36.9289,36.9612,36.8643,36.9208,1118403.0
2015-10-21 09:30:00,45.88,46.02,45.6,45.67,141981.0,37.0338,37.1468,36.8078,36.8643,141981.0
2015-10-21 09:40:00,45.68,45.86,45.68,45.86,76484.0,36.8724,37.0177,36.8724,37.0177,76484.0
2015-10-21 09:50:00,45.86,45.87,45.81,45.85,154176.0,37.0177,37.0258,36.9773,37.0096,154176.0
2015-10-21 10:00:00,45.85,45.86,45.76,45.86,144521.0,37.0096,37.0177,36.937,37.0177,144521.0
2015-10-21 10:10:00,45.86,45.88,45.71,45.71,656136.0,37.0177,37.0338,36.8966,36.8966,656136.0
2015-10-21 10:20:00,45.72,45.72,45.51,45.53,288495.0,36.9047,36.9047,36.7352,36.7513,288495.0
2015-10-21 10:30:00,45.53,45.57,45.49,45.51,676264.0,36.7513,36.7836,36.719,36.7352,676264.0
2015-10-21 10:40:00,45.51,45.57,45.5,45.5,170760.0,36.7352,36.7836,36.7271,36.7271,170760.0
2015-10-21 10:50:00,45.51,45.61,45.47,45.59,280077.0,36.7352,36.8159,36.7029,36.7998,280077.0
2015-10-21 11:00:00,45.59,45.61,45.48,45.48,181911.0,36.7998,36.8159,36.711,36.711,181911.0
2015-10-21 11:10:00,45.48,45.51,45.38,45.43,207895.0,36.711,36.7352,36.6302,36.6706,207895.0
2015-10-21 11:20:00,45.44,45.55,45.37,45.54,290694.0,36.6787,36.7675,36.6222,36.7594,290694.0
2015-10-21 11:30:00,45.54,45.71,45.54,45.69,129522.0,36.7594,36.8966,36.7594,36.8805,129522.0
2015-10-21 11:40:00,45.7,45.85,45.63,45.64,382741.0,36.8885,37.0096,36.832,36.8401,382741.0
2015-10-21 11:50:00,45.64,45.64,45.58,45.63,104566.0,36.8401,36.8401,36.7917,36.832,104566.0
2015-10-21 12:00:00,45.63,45.7,45.6,45.7,69804.0,36.832,36.8885,36.8078,36.8885,69804.0
2015-10-21 12:10:00,45.69,45.69,45.63,45.65,85115.0,36.8805,36.8805,36.832,36.8482,85115.0
2015-10-21 12:20:00,45.64,45.74,45.64,45.73,90863.0,36.8401,36.9208,36.8401,36.9128,90863.0
2015-10-21 12:30:00,45.73,45.74,45.67,45.7,117620.0,36.9128,36.9208,36.8643,36.8885,117620.0
2015-10-21 12:40:00,45.7,45.71,45.59,45.63,159158.0,36.8885,36.8966,36.7998,36.832,159158.0
2015-10-21 12:50:00,45.63,45.65,45.52,45.52,139303.0,36.832,36.8482,36.7433,36.7433,139303.0
2015-10-21 13:00:00,45.53,45.57,45.46,45.5,179381.0,36.7513,36.7836,36.6948,36.7271,179381.0
2015-10-21 13:10:00,45.49,45.51,45.3,45.32,288241.0,36.719,36.7352,36.5657,36.5818,288241.0
2015-10-21 13:20:00,45.32,45.39,45.21,45.23,247804.0,36.5818,36.6383,36.493,36.5092,247804.0
2015-10-21 13:30:00,45.22,45.29,45.15,45.21,437172.0,36.5011,36.5576,36.4446,36.493,437172.0
2015-10-21 13:40:00,45.21,45.31,45.15,45.15,244429.0,36.493,36.5737,36.4446,36.4446,244429.0
2015-10-21 13:50:00,45.15,45.17,45.05,45.15,435553.0,36.4446,36.4607,36.3639,36.4446,435553.0
2015-10-21 14:00:00,45.15,45.25,45.12,45.24,279251.0,36.4446,36.5253,36.4204,36.5172,279251.0
2015-10-21 14:10:00,45.25,45.4,45.24,45.38,232678.0,36.5253,36.6464,36.5172,36.6302,232678.0
2015-10-21 14:20:00,45.39,45.4,45.36,45.39,179967.0,36.6383,36.6464,36.6141,36.6383,179967.0
2015-10-21 14:30:00,45.39,45.47,45.38,45.41,207591.0,36.6383,36.7029,36.6302,36.6545,207591.0
2015-10-21 14:40:00,45.41,45.51,45.39,45.45,189125.0,36.6545,36.7352,36.6383,36.6867,189125.0
2015-10-21 14:50:00,45.45,45.46,45.4,45.41,117652.0,36.6867,36.6948,36.6464,36.6545,117652.0
2015-10-21 15:00:00,45.41,45.44,45.36,45.41,266755.0,36.6545,36.6787,36.6141,36.6545,266755.0
2015-10-21 15:10:00,45.42,45.42,45.27,45.28,156679.0,36.6625,36.6625,36.5415,36.5495,156679.0
2015-10-21 15:20:00,45.27,45.44,45.26,45.42,141115.0,36.5415,36.6787,36.5334,36.6625,141115.0
2015-10-21 15:30:00,45.42,45.47,45.37,45.47,201881.0,36.6625,36.7029,36.6222,36.7029,201881.0
2015-10-21 15:40:00,45.47,45.47,45.34,45.41,216775.0,36.7029,36.7029,36.598,36.6545,216775.0
2015-10-21 15:50:00,45.41,45.49,45.4,45.45,562031.0,36.6545,36.719,36.6464,36.6867,562031.0
2015-10-22 09:30:00,45.59,45.9,45.59,45.71,315923.0,36.7998,37.05,36.7998,36.8966,315923.0
2015-10-22 09:40:00,45.7,46.01,45.65,46.01,138809.0,36.8885,37.1388,36.8482,37.1388,138809.0
2015-10-22 09:50:00,46.02,46.13,45.97,46.08,82686.0,37.1468,37.2356,37.1065,37.1953,82686.0
2015-10-22 10:00:00,46.09,46.15,46.04,46.1,82940.0,37.2033,37.2518,37.163,37.2114,82940.0
2015-10-22 10:10:00,46.11,46.38,46.1,46.38,243052.0,37.2195,37.4374,37.2114,37.4374,243052.0
2015-10-22 10:20:00,46.38,46.38,46.26,46.34,169357.0,37.4374,37.4374,37.3406,37.4051,169357.0
2015-10-22 10:30:00,46.33,46.39,46.24,46.29,286578.0,37.3971,37.4455,37.3244,37.3648,286578.0
2015-10-22 10:40:00,46.3,46.32,46.23,46.23,334786.0,37.3729,37.389,37.3164,37.3164,334786.0
2015-10-22 10:50:00,46.23,46.26,46.2,46.24,168751.0,37.3164,37.3406,37.2921,37.3244,168751.0
2015-10-22 11:00:00,46.24,46.26,46.18,46.26,105292.0,37.3244,37.3406,37.276,37.3406,105292.0
2015-10-22 11:10:00,46.26,46.26,46.13,46.14,164305.0,37.3406,37.3406,37.2356,37.2437,164305.0
2015-10-22 11:20:00,46.15,46.15,46.04,46.08,214258.0,37.2518,37.2518,37.163,37.1953,214258.0
2015-10-22 11:30:00,46.08,46.14,45.99,46.0,264643.0,37.1953,37.2437,37.1226,37.1307,264643.0
2015-10-22 11:40:00,45.99,46.07,45.95,46.07,227539.0,37.1226,37.1872,37.0903,37.1872,227539.0
2015-10-22 11:50:00,46.07,46.28,46.06,46.27,98363.0,37.1872,37.3567,37.1791,37.3486,98363.0
2015-10-22 12:00:00,46.26,46.35,46.2,46.31,116803.0,37.3406,37.4132,37.2921,37.3809,116803.0
2015-10-22 12:10:00,46.31,46.44,46.31,46.44,99830.0,37.3809,37.4859,37.3809,37.4859,99830.0
2015-10-22 12:20:00,46.43,46.55,46.43,46.53,254301.0,37.4778,37.5747,37.4778,37.5585,254301.0
2015-10-22 12:30:00,46.52,46.59,46.52,46.58,131504.0,37.5504,37.6069,37.5504,37.5989,131504.0
2015-10-22 12:40:00,46.58,46.7,46.58,46.69,202748.0,37.5989,37.6957,37.5989,37.6877,202748.0
2015-10-22 12:50:00,46.69,46.83,46.69,46.83,193772.0,37.6877,37.8007,37.6877,37.8007,193772.0
2015-10-22 13:00:00,46.82,46.94,46.79,46.87,197034.0,37.7926,37.8895,37.7684,37.833,197034.0
2015-10-22 13:10:00,46.88,47.0,46.88,46.97,130012.0,37.841,37.9379,37.841,37.9137,130012.0
2015-10-22 13:20:00,46.97,47.04,46.9,47.02,185134.0,37.9137,37.9702,37.8572,37.954,185134.0
2015-10-22 13:30:00,47.02,47.03,46.9,46.98,254251.0,37.954,37.9621,37.8572,37.9217,254251.0
2015-10-22 13:40:00,46.97,47.07,46.95,47.06,110947.0,37.9137,37.9944,37.8975,37.9863,110947.0
2015-10-22 13:50:00,47.06,47.14,47.02,47.14,329813.0,37.9863,38.0509,37.954,38.0509,329813.0
2015-10-22 14:00:00,47.13,47.19,47.1,47.14,207998.0,38.0428,38.0913,38.0186,38.0509,207998.0
2015-10-22 14:10:00,47.14,47.25,47.12,47.23,284865.0,38.0509,38.1397,38.0348,38.1235,284865.0
2015-10-22 14:20:00,47.23,47.33,47.21,47.29,269295.0,38.1235,38.2043,38.1074,38.172,269295.0
2015-10-22 14:30:00,47.29,47.39,47.22,47.33,155255.0,38.172,38.2527,38.1155,38.2043,155255.0
2015-10-22 14:40:00,47.34,47.42,47.16,47.21,417953.0,38.2123,38.2769,38.067,38.1074,417953.0
2015-10-22 14:50:00,47.21,47.23,47.11,47.15,362587.0,38.1074,38.1235,38.0267,38.059,362587.0
2015-10-22 15:00:00,47.15,47.2,46.97,46.97,253289.0,38.059,38.0993,37.9137,37.9137,253289.0
2015-10-22 15:10:00,46.98,47.08,46.91,47.02,366490.0,37.9217,38.0025,37.8652,37.954,366490.0
2015-10-22 15:20:00,47.02,47.3,47.01,47.3,293947.0,37.954,38.18,37.946,38.18,293947.0
2015-10-22 15:30:00,47.3,47.3,47.19,47.19,353684.0,38.18,38.18,38.0913,38.0913,353684.0
2015-10-22 15:40:00,47.2,47.29,47.14,47.16,439612.0,38.0993,38.172,38.0509,38.067,439612.0
2015-10-22 15:50:00,47.16,47.16,46.89,46.95,1312755.0,38.067,38.067,37.8491,37.8975,1312755.0
2015-10-23 09:30:00,46.88,47.0,46.68,46.86,364376.0,37.841,37.9379,37.6796,37.8249,364376.0
2015-10-23 09:40:00,46.86,46.96,46.81,46.84,186899.0,37.8249,37.9056,37.7845,37.8087,186899.0
2015-10-23 09:50:00,46.85,46.89,46.77,46.84,342042.0,37.8168,37.8491,37.7522,37.8087,342042.0
2015-10-23 10:00:00,46.85,46.87,46.65,46.67,165794.0,37.8168,37.833,37.6554,37.6715,165794.0
2015-10-23 10:10:00,46.67,46.71,46.48,46.51,212565.0,37.6715,37.7038,37.5182,37.5424,212565.0
2015-10-23 10:20:00,46.5,46.61,46.47,46.6,336343.0,37.5343,37.6231,37.5101,37.615,336343.0
2015-10-23 10:30:00,46.61,46.67,46.56,46.65,127723.0,37.6231,37.6715,37.5827,37.6554,127723.0
2015-10-23 10:40:00,46.66,46.73,46.63,46.65,206656.0,37.6634,37.72,37.6392,37.6554,206656.0
2015-10-23 10:50:00,46.65,46.65,46.53,46.55,118463.0,37.6554,37.6554,37.5585,37.5747,118463.0
2015-10-23 11:00:00,46.56,46.67,46.53,46.65,89621.0,37.5827,37.6715,37.5585,37.6554,89621.0
2015-10-23 11:10:00,46.64,46.64,46.52,46.55,108440.0,37.6473,37.6473,37.5504,37.5747,108440.0
2015-10-23 11:20:00,46.55,46.67,46.55,46.63,157491.0,37.5747,37.6715,37.5747,37.6392,157491.0
2015-10-23 11:30:00,46.64,46.64,46.55,46.62,105724.0,37.6473,37.6473,37.5747,37.6312,105724.0
2015-10-23 11:40:00,46.62,46.75,46.6,46.75,129286.0,37.6312,37.7361,37.615,37.7361,129286.0
2015-10-23 11:50:00,46.74,46.74,46.58,46.59,242702.0,37.728,37.728,37.5989,37.6069,242702.0
2015-10-23 12:00:00,46.59,46.65,46.57,46.65,79978.0,37.6069,37.6554,37.5908,37.6554,79978.0
2015-10-23 12:10:00,46.65,46.67,46.61,46.65,79913.0,37.6554,37.6715,37.6231,37.6554,79913.0
2015-10-23 12:20:00,46.64,46.69,46.62,46.66,145646.0,37.6473,37.6877,37.6312,37.6634,145646.0
2015-10-23 12:30:00,46.65,46.68,46.61,46.61,57662.0,37.6554,37.6796,37.6231,37.6231,57662.0
2015-10-23 12:40:00,46.62,46.68,46.59,46.67,65855.0,37.6312,37.6796,37.6069,37.6715,65855.0
2015-10-23 12:50:00,46.67,46.68,46.59,46.62,72469.0,37.6715,37.6796,37.6069,37.6312,72469.0
2015-10-23 13:00:00,46.63,46.63,46.48,46.49,138380.0,37.6392,37.6392,37.5182,37.5262,138380.0
2015-10-23 13:10:00,46.49,46.56,46.49,46.5,88772.0,37.5262,37.5827,37.5262,37.5343,88772.0
2015-10-23 13:20:00,46.5,46.63,46.47,46.59,151588.0,37.5343,37.6392,37.5101,37.6069,151588.0
2015-10-23 13:30:00,46.59,46.63,46.56,46.61,120257.0,37.6069,37.6392,37.5827,37.6231,120257.0
2015-10-23 13:40:00,46.61,46.64,46.56,46.62,104933.0,37.6231,37.6473,37.5827,37.6312,104933.0
2015-10-23 13:50:00,46.61,46.61,46.51,46.52,115548.0,37.6231,37.6231,37.5424,37.5504,115548.0
2015-10-23 14:00:00,46.52,46.56,46.5,46.54,135472.0,37.5504,37.5827,37.5343,37.5666,135472.0
2015-10-23 14:10:00,46.54,46.54,46.44,46.51,126006.0,37.5666,37.5666,37.4859,37.5424,126006.0
2015-10-23 14:20:00,46.5,46.6,46.49,46.55,85901.0,37.5343,37.615,37.5262,37.5747,85901.0
2015-10-23 14:30:00,46.55,46.61,46.53,46.57,103123.0,37.5747,37.6231,37.5585,37.5908,103123.0
2015-10-23 14:40:00,46.58,46.64,46.57,46.61,112856.0,37.5989,37.6473,37.5908,37.6231,112856.0
2015-10-23 14:50:00,46.61,46.62,46.58,46.58,75850.0,37.6231,37.6312,37.5989,37.5989,75850.0
2015-10-23 15:00:00,46.59,46.59,46.47,46.47,172175.0,37.6069,37.6069,37.5101,37.5101,172175.0
2015-10-23 15:10:00,46.47,46.52,46.43,46.51,159910.0,37.5101,37.5504,37.4778,37.5424,159910.0
2015-10-23 15:20:00,46.51,46.51,46.42,46.45,157786.0,37.5424,37.5424,37.4697,37.4939,157786.0
2015-10-23 15:30:00,46.45,46.47,46.4,46.45,190135.0,37.4939,37.5101,37.4536,37.4939,190135.0
2015-10-23 15:40:00,46.45,46.58,46.45,46.51,267933.0,37.4939,37.5989,37.4939,37.5424,267933.0
2015-10-23 15:50:00,46.51,46.54,46.47,46.53,621415.0,37.5424,37.5666,37.5101,37.5585,621415.0
2015-10-26 09:30:00,46.53,46.67,46.32,46.44,255822.0,37.5585,37.6715,37.389,37.4859,255822.0
2015-10-26 09:40:00,46.45,46.59,46.42,46.53,220486.0,37.4939,37.6069,37.4697,37.5585,220486.0
2015-10-26 09:50:00,46.53,46.72,46.52,46.62,332479.0,37.5585,37.7119,37.5504,37.6312,332479.0
2015-10-26 10:00:00,46.62,46.76,46.58,46.75,120373.0,37.6312,37.7442,37.5989,37.7361,120373.0
2015-10-26 10:10:00,46.75,46.81,46.74,46.8,91393.0,37.7361,37.7845,37.728,37.7765,91393.0
2015-10-26 10:20:00,46.8,46.95,46.8,46.85,145235.0,37.7765,37.8975,37.7765,37.8168,145235.0
2015-10-26 10:30:00,46.86,46.91,46.79,46.9,117896.0,37.8249,37.8652,37.7684,37.8572,117896.0
2015-10-26 10:40:00,46.9,46.92,46.76,46.76,141876.0,37.8572,37.8733,37.7442,37.7442,141876.0
2015-10-26 10:50:00,46.76,46.79,46.7,46.78,95788.0,37.7442,37.7684,37.6957,37.7603,95788.0
2015-10-26 11:00:00,46.78,46.8,46.72,46.8,444064.0,37.7603,37.7765,37.7119,37.7765,444064.0
2015-10-26 11:10:00,46.8,46.81,46.76,46.78,200400.0,37.7765,37.7845,37.7442,37.7603,200400.0
2015-10-26 11:20:00,46.79,46.81,46.76,46.76,132854.0,37.7684,37.7845,37.7442,37.7442,132854.0
2015-10-26 11:30:00,46.77,46.81,46.74,46.81,366166.0,37.7522,37.7845,37.728,37.7845,366166.0
2015-10-26 11:40:00,46.81,46.96,46.81,46.88,102012.0,37.7845,37.9056,37.7845,37.841,102012.0
2015-10-26 11:50:00,46.88,46.98,46.88,46.97,70122.0,37.841,37.9217,37.841,37.9137,70122.0
2015-10-26 12:00:00,46.97,46.99,46.91,46.95,88558.0,37.9137,37.9298,37.8652,37.8975,88558.0
2015-10-26 12:10:00,46.95,46.96,46.89,46.89,67825.0,37.8975,37.9056,37.8491,37.8491,67825.0
2015-10-26 12:20:00,46.89,46.9,46.73,46.79,194651.0,37.8491,37.8572,37.72,37.7684,194651.0
2015-10-26 12:30:00,46.8,46.8,46.65,46.67,86154.0,37.7765,37.7765,37.6554,37.6715,86154.0
2015-10-26 12:40:00,46.66,46.78,46.66,46.77,97634.0,37.6634,37.7603,37.6634,37.7522,97634.0
2015-10-26 12:50:00,46.77,46.8,46.72,46.75,68200.0,37.7522,37.7765,37.7119,37.7361,68200.0
2015-10-26 13:00:00,46.74,46.74,46.67,46.71,70750.0,37.728,37.728,37.6715,37.7038,70750.0
2015-10-26 13:10:00,46.71,46.72,46.63,46.68,76236.0,37.7038,37.7119,37.6392,37.6796,76236.0
2015-10-26 13:20:00,46.67,46.7,46.63,46.7,75080.0,37.6715,37.6957,37.6392,37.6957,75080.0
2015-10-26 13:30:00,46.7,46.73,46.7,46.72,102048.0,37.6957,37.72,37.6957,37.7119,102048.0
2015-10-26 13:40:00,46.71,46.73,46.67,46.68,90593.0,37.7038,37.72,37.6715,37.6796,90593.0
2015-10-26 13:50:00,46.67,46.68,46.63,46.64,94961.0,37.6715,37.6796,37.6392,37.6473,94961.0
2015-10-26 14:00:00,46.64,46.77,46.63,46.75,83926.0,37.6473,37.7522,37.6392,37.7361,83926.0
2015-10-26 14:10:00,46.75,46.77,46.72,46.76,64867.0,37.7361,37.7522,37.7119,37.7442,64867.0
2015-10-26 14:20:00,46.75,46.76,46.7,46.72,84075.0,37.7361,37.7442,37.6957,37.7119,84075.0
2015-10-26 14:30:00,46.71,46.72,46.68,46.7,66656.0,37.7038,37.7119,37.6796,37.6957,66656.0
2015-10-26 14:40:00,46.7,46.72,46.65,46.68,105375.0,37.6957,37.7119,37.6554,37.6796,105375.0
2015-10-26 14:50:00,46.69,46.75,46.68,46.73,107083.0,37.6877,37.7361,37.6796,37.72,107083.0
2015-10-26 15:00:00,46.73,46.78,46.7,46.77,76501.0,37.72,37.7603,37.6957,37.7522,76501.0
2015-10-26 15:10:00,46.77,46.8,46.76,46.77,149196.0,37.7522,37.7765,37.7442,37.7522,149196.0
2015-10-26 15:20:00,46.78,46.82,46.74,46.81,144561.0,37.7603,37.7926,37.728,37.7845,144561.0
2015-10-26 15:30:00,46.81,46.83,46.76,46.77,164489.0,37.7845,37.8007,37.7442,37.7522,164489.0
2015-10-26 15:40:00,46.78,46.81,46.75,46.78,194057.0,37.7603,37.7845,37.7361,37.7603,194057.0
2015-10-26 15:50:00,46.78,46.82,46.76,46.81,397101.0,37.7603,37.7926,37.7442,37.7845,397101.0
2015-10-27 09:30:00,46.81,46.97,46.66,46.88,161682.0,37.7845,37.9137,37.6634,37.841,161682.0
2015-10-27 09:40:00,46.87,46.87,46.7,46.8,71753.0,37.833,37.833,37.6957,37.7765,71753.0
2015-10-27 09:50:00,46.8,46.8,46.61,46.65,96196.0,37.7765,37.7765,37.6231,37.6554,96196.0
2015-10-27 10:00:00,46.65,46.76,46.62,46.74,78003.0,37.6554,37.7442,37.6312,37.728,78003.0
2015-10-27 10:10:00,46.75,46.83,46.69,46.71,167041.0,37.7361,37.8007,37.6877,37.7038,167041.0
2015-10-27 10:20:00,46.73,46.77,46.63,46.66,180150.0,37.72,37.7522,37.6392,37.6634,180150.0
2015-10-27 10:30:00,46.67,46.67,46.59,46.63,99201.0,37.6715,37.6715,37.6069,37.6392,99201.0
2015-10-27 10:40:00,46.63,46.72,46.62,46.71,117211.0,37.6392,37.7119,37.6312,37.7038,117211.0
2015-10-27 10:50:00,46.71,46.71,46.65,46.69,97011.0,37.7038,37.7038,37.6554,37.6877,97011.0
2015-10-27 11:00:00,46.69,46.82,46.68,46.76,255093.0,37.6877,37.7926,37.6796,37.7442,255093.0
2015-10-27 11:10:00,46.77,46.9,46.76,46.84,186316.0,37.7522,37.8572,37.7442,37.8087,186316.0
2015-10-27 11:20:00,46.84,46.85,46.72,46.75,111129.0,37.8087,37.8168,37.7119,37.7361,111129.0
2015-10-27 11:30:00,46.75,46.79,46.71,46.73,108057.0,37.7361,37.7684,37.7038,37.72,108057.0
2015-10-27 11:40:00,46.73,46.87,46.72,46.83,135628.0,37.72,37.833,37.7119,37.8007,135628.0
2015-10-27 11:50:00,46.83,46.83,46.67,46.7,171315.0,37.8007,37.8007,37.6715,37.6957,171315.0
2015-10-27 12:00:00,46.7,46.73,46.66,46.73,95142.0,37.6957,37.72,37.6634,37.72,95142.0
2015-10-27 12:10:00,46.73,46.77,46.7,46.73,117951.0,37.72,37.7522,37.6957,37.72,117951.0
2015-10-27 12:20:00,46.73,46.78,46.7,46.74,108338.0,37.72,37.7603,37.6957,37.728,108338.0
2015-10-27 12:30:00,46.75,46.85,46.72,46.84,116733.0,37.7361,37.8168,37.7119,37.8087,116733.0
2015-10-27 12:40:00,46.84,46.9,46.82,46.86,64268.0,37.8087,37.8572,37.7926,37.8249,64268.0
2015-10-27 12:50:00,46.85,46.86,46.69,46.69,69708.0,37.8168,37.8249,37.6877,37.6877,69708.0
2015-10-27 13:00:00,46.69,46.71,46.57,46.59,91705.0,37.6877,37.7038,37.5908,37.6069,91705.0
2015-10-27 13:10:00,46.59,46.6,46.55,46.55,79379.0,37.6069,37.615,37.5747,37.5747,79379.0
2015-10-27 13:20:00,46.55,46.59,46.52,46.58,67763.0,37.5747,37.6069,37.5504,37.5989,67763.0
2015-10-27 13:30:00,46.57,46.58,46.53,46.55,113061.0,37.5908,37.5989,37.5585,37.5747,113061.0
2015-10-27 13:40:00,46.55,46.55,46.47,46.51,98707.0,37.5747,37.5747,37.5101,37.5424,98707.0
2015-10-27 13:50:00,46.51,46.51,46.45,46.49,55155.0,37.5424,37.5424,37.4939,37.5262,55155.0
2015-10-27 14:00:00,46.49,46.63,46.49,46.59,78871.0,37.5262,37.6392,37.5262,37.6069,78871.0
2015-10-27 14:10:00,46.6,46.6,46.45,46.46,278816.0,37.615,37.615,37.4939,37.502,278816.0
2015-10-27 14:20:00,46.46,46.53,46.45,46.53,89009.0,37.502,37.5585,37.4939,37.5585,89009.0
2015-10-27 14:30:00,46.52,46.57,46.51,46.55,175006.0,37.5504,37.5908,37.5424,37.5747,175006.0
2015-10-27 14:40:00,46.55,46.63,46.54,46.56,213531.0,37.5747,37.6392,37.5666,37.5827,213531.0
2015-10-27 14:50:00,46.56,46.57,46.51,46.55,153196.0,37.5827,37.5908,37.5424,37.5747,153196.0
2015-10-27 15:00:00,46.54,46.64,46.53,46.59,132067.0,37.5666,37.6473,37.5585,37.6069,132067.0
2015-10-27 15:10:00,46.59,46.61,46.56,46.58,227910.0,37.6069,37.6231,37.5827,37.5989,227910.0
2015-10-27 15:20:00,46.57,46.6,46.51,46.51,275498.0,37.5908,37.615,37.5424,37.5424,275498.0
2015-10-27 15:30:00,46.52,46.6,46.51,46.58,248533.0,37.5504,37.615,37.5424,37.5989,248533.0
2015-10-27 15:40:00,46.58,46.64,46.49,46.52,295672.0,37.5989,37.6473,37.5262,37.5504,295672.0
2015-10-27 15:50:00,46.52,46.65,46.47,46.62,504430.0,37.5504,37.6554,37.5101,37.6312,504430.0
2015-10-28 09:30:00,46.16,47.0,46.01,46.36,336471.0,37.2599,37.9379,37.1388,37.4213,336471.0
2015-10-28 09:40:00,46.38,46.5,46.03,46.08,251910.0,37.4374,37.5343,37.1549,37.1953,251910.0
2015-10-28 09:50:00,46.1,46.65,46.09,46.53,291289.0,37.2114,37.6554,37.2033,37.5585,291289.0
2015-10-28 10:00:00,46.52,46.54,46.34,46.34,154798.0,37.5504,37.5666,37.4051,37.4051,154798.0
2015-10-28 10:10:00,46.34,46.35,46.02,46.14,268649.0,37.4051,37.4132,37.1468,37.2437,268649.0
2015-10-28 10:20:00,46.15,46.3,46.06,46.3,150562.0,37.2518,37.3729,37.1791,37.3729,150562.0
2015-10-28 10:30:00,46.29,46.48,46.29,46.48,276832.0,37.3648,37.5182,37.3648,37.5182,276832.0
2015-10-28 10:40:00,46.47,46.5,46.39,46.41,192146.0,37.5101,37.5343,37.4455,37.4616,192146.0
2015-10-28 10:50:00,46.41,46.45,46.36,46.36,152938.0,37.4616,37.4939,37.4213,37.4213,152938.0
2015-10-28 11:00:00,46.34,46.47,46.33,46.37,201589.0,37.4051,37.5101,37.3971,37.4294,201589.0
2015-10-28 11:10:00,46.36,46.37,46.17,46.22,221864.0,37.4213,37.4294,37.2679,37.3083,221864.0
2015-10-28 11:20:00,46.21,46.21,46.1,46.2,162904.0,37.3002,37.3002,37.2114,37.2921,162904.0
2015-10-28 11:30:00,46.21,46.21,46.08,46.13,107468.0,37.3002,37.3002,37.1953,37.2356,107468.0
2015-10-28 11:40:00,46.12,46.17,46.03,46.05,98056.0,37.2276,37.2679,37.1549,37.1711,98056.0
2015-10-28 11:50:00,46.05,46.21,46.05,46.2,152938.0,37.1711,37.3002,37.1711,37.2921,152938.0
2015-10-28 12:00:00,46.21,46.22,46.12,46.21,85560.0,37.3002,37.3083,37.2276,37.3002,85560.0
2015-10-28 12:10:00,46.21,46.27,46.16,46.22,232578.0,37.3002,37.3486,37.2599,37.3083,232578.0
2015-10-28 12:20:00,46.21,46.25,46.18,46.25,68569.0,37.3002,37.3325,37.276,37.3325,68569.0
2015-10-28 12:30:00,46.25,46.27,46.17,46.23,84673.0,37.3325,37.3486,37.2679,37.3164,84673.0
2015-10-28 12:40:00,46.23,46.26,46.19,46.24,53859.0,37.3164,37.3406,37.2841,37.3244,53859.0
2015-10-28 12:50:00,46.24,46.3,46.24,46.26,76096.0,37.3244,37.3729,37.3244,37.3406,76096.0
2015-10-28 13:00:00,46.26,46.27,46.16,46.18,84911.0,37.3406,37.3486,37.2599,37.276,84911.0
2015-10-28 13:10:00,46.18,46.2,46.09,46.14,223536.0,37.276,37.2921,37.2033,37.2437,223536.0
2015-10-28 13:20:00,46.14,46.17,46.08,46.15,92884.0,37.2437,37.2679,37.1953,37.2518,92884.0
2015-10-28 13:30:00,46.15,46.25,46.15,46.25,85334.0,37.2518,37.3325,37.2518,37.3325,85334.0
2015-10-28 13:40:00,46.25,46.41,46.25,46.37,105877.0,37.3325,37.4616,37.3325,37.4294,105877.0
2015-10-28 13:50:00,46.37,46.49,46.31,46.47,90699.0,37.4294,37.5262,37.3809,37.5101,90699.0
2015-10-28 14:00:00,46.42,46.43,45.93,45.95,329341.0,37.4697,37.4778,37.0742,37.0903,329341.0
2015-10-28 14:10:00,45.96,45.96,45.43,45.5,294641.0,37.0984,37.0984,36.6706,36.7271,294641.0
2015-10-28 14:20:00,45.5,45.85,45.5,45.71,185791.0,36.7271,37.0096,36.7271,36.8966,185791.0
2015-10-28 14:30:00,45.71,45.71,45.42,45.55,223014.0,36.8966,36.8966,36.6625,36.7675,223014.0
2015-10-28 14:40:00,45.54,45.68,45.47,45.59,225175.0,36.7594,36.8724,36.7029,36.7998,225175.0
2015-10-28 14:50:00,45.59,45.77,45.54,45.72,172722.0,36.7998,36.945,36.7594,36.9047,172722.0
2015-10-28 15:00:00,45.72,45.97,45.71,45.9,238082.0,36.9047,37.1065,36.8966,37.05,238082.0
2015-10-28 15:10:00,45.9,45.96,45.85,45.88,172252.0,37.05,37.0984,37.0096,37.0338,172252.0
2015-10-28 15:20:00,45.88,46.11,45.79,46.1,221768.0,37.0338,37.2195,36.9612,37.2114,221768.0
2015-10-28 15:30:00,46.1,46.24,46.07,46.23,290155.0,37.2114,37.3244,37.1872,37.3164,290155.0
2015-10-28 15:40:00,46.23,46.36,46.2,46.32,296200.0,37.3164,37.4213,37.2921,37.389,296200.0
2015-10-28 15:50:00,46.39,46.42,46.27,46.39,577972.0,37.4455,37.4697,37.3486,37.4455,577972.0
2015-10-29 09:30:00,46.32,46.44,46.19,46.2,265309.0,37.389,37.4859,37.2841,37.2921,265309.0
2015-10-29 09:40:00,46.19,46.22,45.89,45.89,184029.0,37.2841,37.3083,37.0419,37.0419,184029.0
2015-10-29 09:50:00,45.88,45.99,45.8,45.8,190298.0,37.0338,37.1226,36.9693,36.9693,190298.0
2015-10-29 10:00:00,45.8,45.81,45.47,45.48,324097.0,36.9693,36.9773,36.7029,36.711,324097.0
2015-10-29 10:10:00,45.49,45.77,45.49,45.77,261674.0,36.719,36.945,36.719,36.945,261674.0
2015-10-29 10:20:00,45.77,45.82,45.66,45.79,280799.0,36.945,36.9854,36.8563,36.9612,280799.0
2015-10-29 10:30:00,45.78,45.87,45.74,45.84,72335.0,36.9531,37.0258,36.9208,37.0016,72335.0
2015-10-29 10:40:00,45.84,45.88,45.63,45.63,193484.0,37.0016,37.0338,36.832,36.832,193484.0
2015-10-29 10:50:00,45.62,45.82,45.56,45.81,97929.0,36.824,36.9854,36.7755,36.9773,97929.0
2015-10-29 11:00:00,45.81,45.86,45.78,45.82,198804.0,36.9773,37.0177,36.9531,36.9854,198804.0
2015-10-29 11:10:00,45.82,45.82,45.73,45.73,83973.0,36.9854,36.9854,36.9128,36.9128,83973.0
2015-10-29 11:20:00,45.73,45.84,45.67,45.84,73660.0,36.9128,37.0016,36.8643,37.0016,73660.0
2015-10-29 11:30:00,45.83,45.88,45.73,45.75,127451.0,36.9935,37.0338,36.9128,36.9289,127451.0
2015-10-29 11:40:00,45.75,45.75,45.57,45.67,148950.0,36.9289,36.9289,36.7836,36.8643,148950.0
2015-10-29 11:50:00,45.66,45.76,45.65,45.76,103658.0,36.8563,36.937,36.8482,36.937,103658.0
2015-10-29 12:00:00,45.76,45.76,45.72,45.74,108703.0,36.937,36.937,36.9047,36.9208,108703.0
2015-10-29 12:10:00,45.75,45.76,45.68,45.75,77884.0,36.9289,36.937,36.8724,36.9289,77884.0
2015-10-29 12:20:00,45.75,45.79,45.73,45.79,60517.0,36.9289,36.9612,36.9128,36.9612,60517.0
2015-10-29 12:30:00,45.81,45.84,45.78,45.79,92485.0,36.9773,37.0016,36.9531,36.9612,92485.0
2015-10-29 12:40:00,45.78,45.87,45.78,45.8,70893.0,36.9531,37.0258,36.9531,36.9693,70893.0
2015-10-29 12:50:00,45.79,45.86,45.79,45.86,75717.0,36.9612,37.0177,36.9612,37.0177,75717.0
2015-10-29 13:00:00,45.84,45.93,45.84,45.92,60246.0,37.0016,37.0742,37.0016,37.0661,60246.0
2015-10-29 13:10:00,45.91,45.95,45.89,45.94,41921.0,37.0581,37.0903,37.0419,37.0823,41921.0
2015-10-29 13:20:00,45.95,45.98,45.92,45.94,50154.0,37.0903,37.1146,37.0661,37.0823,50154.0
2015-10-29 13:30:00,45.94,46.03,45.94,46.0,93081.0,37.0823,37.1549,37.0823,37.1307,93081.0
2015-10-29 13:40:00,46.0,46.09,45.99,46.07,76034.0,37.1307,37.2033,37.1226,37.1872,76034.0
2015-10-29 13:50:00,46.07,46.1,46.0,46.08,84697.0,37.1872,37.2114,37.1307,37.1953,84697.0
2015-10-29 14:00:00,46.08,46.21,46.07,46.17,105521.0,37.1953,37.3002,37.1872,37.2679,105521.0
2015-10-29 14:10:00,46.16,46.22,46.13,46.18,80868.0,37.2599,37.3083,37.2356,37.276,80868.0
2015-10-29 14:20:00,46.19,46.26,46.18,46.23,73280.0,37.2841,37.3406,37.276,37.3164,73280.0
2015-10-29 14:30:00,46.23,46.24,46.15,46.15,82772.0,37.3164,37.3244,37.2518,37.2518,82772.0
2015-10-29 14:40:00,46.15,46.17,46.11,46.15,185665.0,37.2518,37.2679,37.2195,37.2518,185665.0
2015-10-29 14:50:00,46.15,46.26,46.14,46.23,105816.0,37.2518,37.3406,37.2437,37.3164,105816.0
2015-10-29 15:00:00,46.22,46.25,46.18,46.25,111435.0,37.3083,37.3325,37.276,37.3325,111435.0
2015-10-29 15:10:00,46.25,46.26,46.22,46.25,149732.0,37.3325,37.3406,37.3083,37.3325,149732.0
2015-10-29 15:20:00,46.25,46.33,46.22,46.3,150810.0,37.3325,37.3971,37.3083,37.3729,150810.0
2015-10-29 15:30:00,46.3,46.32,46.24,46.28,172469.0,37.3729,37.389,37.3244,37.3567,172469.0
2015-10-29 15:40:00,46.28,46.42,46.28,46.3,175672.0,37.3567,37.4697,37.3567,37.3729,175672.0
2015-10-29 15:50:00,46.29,46.3,46.23,46.28,330807.0,37.3648,37.3729,37.3164,37.3567,330807.0
2015-10-30 09:30:00,46.28,46.32,46.02,46.11,208310.0,37.3567,37.389,37.1468,37.2195,208310.0
2015-10-30 09:40:00,46.11,46.35,46.11,46.15,158059.0,37.2195,37.4132,37.2195,37.2518,158059.0
2015-10-30 09:50:00,46.15,46.16,46.1,46.16,124961.0,37.2518,37.2599,37.2114,37.2599,124961.0
2015-10-30 10:00:00,46.15,46.29,46.13,46.26,125759.0,37.2518,37.3648,37.2356,37.3406,125759.0
2015-10-30 10:10:00,46.25,46.26,46.14,46.21,142986.0,37.3325,37.3406,37.2437,37.3002,142986.0
2015-10-30 10:20:00,46.21,46.28,46.19,46.27,110062.0,37.3002,37.3567,37.2841,37.3486,110062.0
2015-10-30 10:30:00,46.28,46.36,46.26,46.28,116531.0,37.3567,37.4213,37.3406,37.3567,116531.0
2015-10-30 10:40:00,46.28,46.38,46.26,46.36,77408.0,37.3567,37.4374,37.3406,37.4213,77408.0
2015-10-30 10:50:00,46.36,46.43,46.24,46.25,156469.0,37.4213,37.4778,37.3244,37.3325,156469.0
2015-10-30 11:00:00,46.25,46.28,46.23,46.25,96003.0,37.3325,37.3567,37.3164,37.3325,96003.0
2015-10-30 11:10:00,46.25,46.25,46.19,46.23,96087.0,37.3325,37.3325,37.2841,37.3164,96087.0
2015-10-30 11:20:00,46.22,46.23,46.11,46.19,144250.0,37.3083,37.3164,37.2195,37.2841,144250.0
2015-10-30 11:30:00,46.19,46.24,46.13,46.13,60607.0,37.2841,37.3244,37.2356,37.2356,60607.0
2015-10-30 11:40:00,46.13,46.21,46.13,46.18,62145.0,37.2356,37.3002,37.2356,37.276,62145.0
2015-10-30 11:50:00,46.19,46.3,46.18,46.23,87397.0,37.2841,37.3729,37.276,37.3164,87397.0
2015-10-30 12:00:00,46.23,46.31,46.22,46.31,107135.0,37.3164,37.3809,37.3083,37.3809,107135.0
2015-10-30 12:10:00,46.32,46.37,46.3,46.37,79792.0,37.389,37.4294,37.3729,37.4294,79792.0
2015-10-30 12:20:00,46.37,46.4,46.34,46.35,120851.0,37.4294,37.4536,37.4051,37.4132,120851.0
2015-10-30 12:30:00,46.35,46.48,46.35,46.47,81176.0,37.4132,37.5182,37.4132,37.5101,81176.0
2015-10-30 12:40:00,46.47,46.54,46.47,46.53,93502.0,37.5101,37.5666,37.5101,37.5585,93502.0
2015-10-30 12:50:00,46.53,46.61,46.48,46.57,162652.0,37.5585,37.6231,37.5182,37.5908,162652.0
2015-10-30 13:00:00,46.58,46.62,46.49,46.52,134869.0,37.5989,37.6312,37.5262,37.5504,134869.0
2015-10-30 13:10:00,46.52,46.54,46.48,46.5,86179.0,37.5504,37.5666,37.5182,37.5343,86179.0
2015-10-30 13:20:00,46.5,46.56,46.49,46.52,55413.0,37.5343,37.5827,37.5262,37.5504,55413.0
2015-10-30 13:30:00,46.52,46.55,46.49,46.53,67371.0,37.5504,37.5747,37.5262,37.5585,67371.0
2015-10-30 13:40:00,46.53,46.55,46.46,46.49,93487.0,37.5585,37.5747,37.502,37.5262,93487.0
2015-10-30 13:50:00,46.49,46.5,46.47,46.47,63536.0,37.5262,37.5343,37.5101,37.5101,63536.0
2015-10-30 14:00:00,46.47,46.54,46.46,46.53,145800.0,37.5101,37.5666,37.502,37.5585,145800.0
2015-10-30 14:10:00,46.53,46.57,46.52,46.55,89756.0,37.5585,37.5908,37.5504,37.5747,89756.0
2015-10-30 14:20:00,46.55,46.56,46.49,46.51,71515.0,37.5747,37.5827,37.5262,37.5424,71515.0
2015-10-30 14:30:00,46.51,46.55,46.51,46.52,85472.0,37.5424,37.5747,37.5424,37.5504,85472.0
2015-10-30 14:40:00,46.51,46.52,46.42,46.47,115586.0,37.5424,37.5504,37.4697,37.5101,115586.0
2015-10-30 14:50:00,46.46,46.51,46.41,46.43,147981.0,37.502,37.5424,37.4616,37.4778,147981.0
2015-10-30 15:00:00,46.43,46.43,46.31,46.37,165556.0,37.4778,37.4778,37.3809,37.4294,165556.0
2015-10-30 15:10:00,46.36,46.36,46.27,46.28,123302.0,37.4213,37.4213,37.3486,37.3567,123302.0
2015-10-30 15:20:00,46.29,46.34,46.25,46.25,120123.0,37.3648,37.4051,37.3325,37.3325,120123.0
2015-10-30 15:30:00,46.26,46.3,46.23,46.28,157162.0,37.3406,37.3729,37.3164,37.3567,157162.0
2015-10-30 15:40:00,46.28,46.4,46.24,46.38,186954.0,37.3567,37.4536,37.3244,37.4374,186954.0
2015-10-30 15:50:00,46.37,46.38,46.15,46.17,568984.0,37.4294,37.4374,37.2518,37.2679,568984.0
2015-11-02 09:30:00,46.36,46.63,45.08,46.47,318242.0,37.4213,37.6392,36.3881,37.5101,318242.0
2015-11-02 09:40:00,46.47,46.51,46.25,46.25,196599.0,37.5101,37.5424,37.3325,37.3325,196599.0
2015-11-02 09:50:00,46.25,46.29,46.19,46.22,134493.0,37.3325,37.3648,37.2841,37.3083,134493.0
2015-11-02 10:00:00,46.23,46.27,46.15,46.16,110347.0,37.3164,37.3486,37.2518,37.2599,110347.0
2015-11-02 10:10:00,46.15,46.29,46.14,46.22,98470.0,37.2518,37.3648,37.2437,37.3083,98470.0
2015-11-02 10:20:00,46.22,46.3,46.2,46.26,87923.0,37.3083,37.3729,37.2921,37.3406,87923.0
2015-11-02 10:30:00,46.26,46.29,46.2,46.24,82918.0,37.3406,37.3648,37.2921,37.3244,82918.0
2015-11-02 10:40:00,46.25,46.25,46.1,46.15,167971.0,37.3325,37.3325,37.2114,37.2518,167971.0
2015-11-02 10:50:00,46.15,46.18,46.07,46.11,93919.0,37.2518,37.276,37.1872,37.2195,93919.0
2015-11-02 11:00:00,46.12,46.21,46.08,46.14,172665.0,37.2276,37.3002,37.1953,37.2437,172665.0
2015-11-02 11:10:00,46.13,46.19,46.12,46.16,146800.0,37.2356,37.2841,37.2276,37.2599,146800.0
2015-11-02 11:20:00,46.15,46.16,46.07,46.12,118077.0,37.2518,37.2599,37.1872,37.2276,118077.0
2015-11-02 11:30:00,46.13,46.19,46.12,46.16,98709.0,37.2356,37.2841,37.2276,37.2599,98709.0
2015-11-02 11:40:00,46.16,46.25,46.14,46.21,87837.0,37.2599,37.3325,37.2437,37.3002,87837.0
2015-11-02 11:50:00,46.21,46.21,46.12,46.19,56318.0,37.3002,37.3002,37.2276,37.2841,56318.0
2015-11-02 12:00:00,46.18,46.22,46.15,46.15,65931.0,37.276,37.3083,37.2518,37.2518,65931.0
2015-11-02 12:10:00,46.15,46.21,46.12,46.21,67933.0,37.2518,37.3002,37.2276,37.3002,67933.0
2015-11-02 12:20:00,46.21,46.23,46.19,46.22,68796.0,37.3002,37.3164,37.2841,37.3083,68796.0
2015-11-02 12:30:00,46.21,46.25,46.19,46.25,81890.0,37.3002,37.3325,37.2841,37.3325,81890.0
2015-11-02 12:40:00,46.25,46.31,46.24,46.26,103104.0,37.3325,37.3809,37.3244,37.3406,103104.0
2015-11-02 12:50:00,46.26,46.29,46.25,46.27,48785.0,37.3406,37.3648,37.3325,37.3486,48785.0
2015-11-02 13:00:00,46.28,46.33,46.28,46.32,70194.0,37.3567,37.3971,37.3567,37.389,70194.0
2015-11-02 13:10:00,46.32,46.35,46.3,46.33,103905.0,37.389,37.4132,37.3729,37.3971,103905.0
2015-11-02 13:20:00,46.34,46.39,46.32,46.33,79668.0,37.4051,37.4455,37.389,37.3971,79668.0
2015-11-02 13:30:00,46.33,46.36,46.32,46.36,66256.0,37.3971,37.4213,37.389,37.4213,66256.0
2015-11-02 13:40:00,46.35,46.38,46.3,46.33,48868.0,37.4132,37.4374,37.3729,37.3971,48868.0
2015-11-02 13:50:00,46.34,46.36,46.3,46.32,66256.0,37.4051,37.4213,37.3729,37.389,66256.0
2015-11-02 14:00:00,46.33,46.36,46.25,46.26,51719.0,37.3971,37.4213,37.3325,37.3406,51719.0
2015-11-02 14:10:00,46.26,46.28,46.25,46.27,77575.0,37.3406,37.3567,37.3325,37.3486,77575.0
2015-11-02 14:20:00,46.27,46.31,46.26,46.28,55845.0,37.3486,37.3809,37.3406,37.3567,55845.0
2015-11-02 14:30:00,46.29,46.35,46.28,46.32,99236.0,37.3648,37.4132,37.3567,37.389,99236.0
2015-11-02 14:40:00,46.32,46.35,46.29,46.3,39892.0,37.389,37.4132,37.3648,37.3729,39892.0
2015-11-02 14:50:00,46.29,46.38,46.29,46.34,68639.0,37.3648,37.4374,37.3648,37.4051,68639.0
2015-11-02 15:00:00,46.34,46.41,46.32,46.37,70005.0,37.4051,37.4616,37.389,37.4294,70005.0
2015-11-02 15:10:00,46.38,46.42,46.36,46.37,86598.0,37.4374,37.4697,37.4213,37.4294,86598.0
2015-11-02 15:20:00,46.37,46.43,46.36,46.41,100500.0,37.4294,37.4778,37.4213,37.4616,100500.0
2015-11-02 15:30:00,46.41,46.42,46.36,46.39,129708.0,37.4616,37.4697,37.4213,37.4455,129708.0
2015-11-02 15:40:00,46.39,46.44,46.33,46.34,154364.0,37.4455,37.4859,37.3971,37.4051,154364.0
2015-11-02 15:50:00,46.37,46.48,46.34,46.44,457508.0,37.4294,37.5182,37.4051,37.4859,457508.0
2015-11-03 09:30:00,46.32,46.44,45.99,46.06,151741.0,37.389,37.4859,37.1226,37.1791,151741.0
2015-11-03 09:40:00,46.06,46.1,45.88,45.9,95187.0,37.1791,37.2114,37.0338,37.05,95187.0
2015-11-03 09:50:00,45.91,46.02,45.89,45.97,74182.0,37.0581,37.1468,37.0419,37.1065,74182.0
2015-11-03 10:00:00,45.97,46.17,45.97,46.17,86550.0,37.1065,37.2679,37.1065,37.2679,86550.0
2015-11-03 10:10:00,46.16,46.29,46.15,46.28,91636.0,37.2599,37.3648,37.2518,37.3567,91636.0
2015-11-03 10:20:00,46.28,46.36,46.27,46.34,66689.0,37.3567,37.4213,37.3486,37.4051,66689.0
2015-11-03 10:30:00,46.33,46.35,46.27,46.3,87489.0,37.3971,37.4132,37.3486,37.3729,87489.0
2015-11-03 10:40:00,46.31,46.31,46.24,46.27,218140.0,37.3809,37.3809,37.3244,37.3486,218140.0
2015-11-03 10:50:00,46.27,46.34,46.25,46.27,75030.0,37.3486,37.4051,37.3325,37.3486,75030.0
2015-11-03 11:00:00,46.27,46.31,46.22,46.29,82059.0,37.3486,37.3809,37.3083,37.3648,82059.0
2015-11-03 11:10:00,46.28,46.36,46.28,46.34,90778.0,37.3567,37.4213,37.3567,37.4051,90778.0
2015-11-03 11:20:00,46.34,46.35,46.28,46.32,88025.0,37.4051,37.4132,37.3567,37.389,88025.0
2015-11-03 11:30:00,46.32,46.38,46.3,46.35,101678.0,37.389,37.4374,37.3729,37.4132,101678.0
2015-11-03 11:40:00,46.35,46.39,46.34,46.38,49256.0,37.4132,37.4455,37.4051,37.4374,49256.0
2015-11-03 11:50:00,46.38,46.43,46.36,46.38,75560.0,37.4374,37.4778,37.4213,37.4374,75560.0
2015-11-03 12:00:00,46.38,46.39,46.3,46.3,46014.0,37.4374,37.4455,37.3729,37.3729,46014.0
2015-11-03 12:10:00,46.31,46.32,46.21,46.22,43525.0,37.3809,37.389,37.3002,37.3083,43525.0
2015-11-03 12:20:00,46.22,46.24,46.17,46.23,55033.0,37.3083,37.3244,37.2679,37.3164,55033.0
2015-11-03 12:30:00,46.23,46.26,46.22,46.22,34128.0,37.3164,37.3406,37.3083,37.3083,34128.0
2015-11-03 12:40:00,46.23,46.31,46.2,46.31,80788.0,37.3164,37.3809,37.2921,37.3809,80788.0
2015-11-03 12:50:00,46.3,46.34,46.28,46.31,30259.0,37.3729,37.4051,37.3567,37.3809,30259.0
2015-11-03 13:00:00,46.31,46.36,46.31,46.34,52853.0,37.3809,37.4213,37.3809,37.4051,52853.0
2015-11-03 13:10:00,46.34,46.36,46.31,46.36,60976.0,37.4051,37.4213,37.3809,37.4213,60976.0
2015-11-03 13:20:00,46.36,46.4,46.33,46.4,55889.0,37.4213,37.4536,37.3971,37.4536,55889.0
2015-11-03 13:30:00,46.39,46.4,46.32,46.35,97153.0,37.4455,37.4536,37.389,37.4132,97153.0
2015-11-03 13:40:00,46.36,46.38,46.3,46.34,48317.0,37.4213,37.4374,37.3729,37.4051,48317.0
2015-11-03 13:50:00,46.34,46.42,46.33,46.4,54985.0,37.4051,37.4697,37.3971,37.4536,54985.0
2015-11-03 14:00:00,46.4,46.46,46.33,46.44,71839.0,37.4536,37.502,37.3971,37.4859,71839.0
2015-11-03 14:10:00,46.45,46.46,46.4,46.41,86762.0,37.4939,37.502,37.4536,37.4616,86762.0
2015-11-03 14:20:00,46.41,46.49,46.4,46.49,53067.0,37.4616,37.5262,37.4536,37.5262,53067.0
2015-11-03 14:30:00,46.49,46.5,46.4,46.44,96616.0,37.5262,37.5343,37.4536,37.4859,96616.0
2015-11-03 14:40:00,46.44,46.44,46.33,46.35,257454.0,37.4859,37.4859,37.3971,37.4132,257454.0
2015-11-03 14:50:00,46.35,46.4,46.28,46.3,194402.0,37.4132,37.4536,37.3567,37.3729,194402.0
2015-11-03 15:00:00,46.3,46.32,46.25,46.27,81676.0,37.3729,37.389,37.3325,37.3486,81676.0
2015-11-03 15:10:00,46.27,46.35,46.26,46.34,93304.0,37.3486,37.4132,37.3406,37.4051,93304.0
2015-11-03 15:20:00,46.34,46.39,46.33,46.37,82536.0,37.4051,37.4455,37.3971,37.4294,82536.0
2015-11-03 15:30:00,46.36,46.38,46.29,46.36,102315.0,37.4213,37.4374,37.3648,37.4213,102315.0
2015-11-03 15:40:00,46.37,46.37,46.27,46.3,115078.0,37.4294,37.4294,37.3486,37.3729,115078.0
2015-11-03 15:50:00,46.31,46.42,46.3,46.39,338358.0,37.3809,37.4697,37.3729,37.4455,338358.0
2015-11-04 09:30:00,46.73,46.77,46.06,46.12,257934.0,37.72,37.7522,37.1791,37.2276,257934.0
2015-11-04 09:40:00,46.12,46.26,46.1,46.17,133302.0,37.2276,37.3406,37.2114,37.2679,133302.0
2015-11-04 09:50:00,46.17,46.18,45.92,45.99,303874.0,37.2679,37.276,37.0661,37.1226,303874.0
2015-11-04 10:00:00,45.99,46.02,45.88,45.98,153381.0,37.1226,37.1468,37.0338,37.1146,153381.0
2015-11-04 10:10:00,45.98,46.0,45.9,45.95,104753.0,37.1146,37.1307,37.05,37.0903,104753.0
2015-11-04 10:20:00,45.95,46.0,45.92,45.98,57566.0,37.0903,37.1307,37.0661,37.1146,57566.0
2015-11-04 10:30:00,45.98,46.08,45.95,46.07,99882.0,37.1146,37.1953,37.0903,37.1872,99882.0
2015-11-04 10:40:00,46.07,46.16,46.05,46.15,76122.0,37.1872,37.2599,37.1711,37.2518,76122.0
2015-11-04 10:50:00,46.16,46.18,45.97,45.98,133694.0,37.2599,37.276,37.1065,37.1146,133694.0
2015-11-04 11:00:00,45.97,46.06,45.94,45.94,93019.0,37.1065,37.1791,37.0823,37.0823,93019.0
2015-11-04 11:10:00,45.94,46.02,45.9,46.01,78031.0,37.0823,37.1468,37.05,37.1388,78031.0
2015-11-04 11:20:00,46.02,46.06,45.93,45.94,226316.0,37.1468,37.1791,37.0742,37.0823,226316.0
2015-11-04 11:30:00,45.95,45.97,45.85,45.92,171847.0,37.0903,37.1065,37.0096,37.0661,171847.0
2015-11-04 11:40:00,45.93,45.97,45.87,45.96,133616.0,37.0742,37.1065,37.0258,37.0984,133616.0
2015-11-04 11:50:00,45.96,45.98,45.9,45.91,88824.0,37.0984,37.1146,37.05,37.0581,88824.0
2015-11-04 12:00:00,45.91,46.0,45.89,45.99,110895.0,37.0581,37.1307,37.0419,37.1226,110895.0
2015-11-04 12:10:00,46.0,46.07,45.99,46.07,76805.0,37.1307,37.1872,37.1226,37.1872,76805.0
2015-11-04 12:20:00,46.06,46.07,46.0,46.01,162714.0,37.1791,37.1872,37.1307,37.1388,162714.0
2015-11-04 12:30:00,46.01,46.03,45.89,45.9,60951.0,37.1388,37.1549,37.0419,37.05,60951.0
2015-11-04 12:40:00,45.89,45.93,45.81,45.9,100005.0,37.0419,37.0742,36.9773,37.05,100005.0
2015-11-04 12:50:00,45.9,45.96,45.88,45.96,49975.0,37.05,37.0984,37.0338,37.0984,49975.0
2015-11-04 13:00:00,45.97,45.97,45.78,45.79,91675.0,37.1065,37.1065,36.9531,36.9612,91675.0
2015-11-04 13:10:00,45.79,45.88,45.78,45.82,75657.0,36.9612,37.0338,36.9531,36.9854,75657.0
2015-11-04 13:20:00,45.82,45.87,45.77,45.84,101113.0,36.9854,37.0258,36.945,37.0016,101113.0
2015-11-04 13:30:00,45.84,45.85,45.8,45.84,118138.0,37.0016,37.0096,36.9693,37.0016,118138.0
2015-11-04 13:40:00,45.84,45.84,45.74,45.76,103804.0,37.0016,37.0016,36.9208,36.937,103804.0
2015-11-04 13:50:00,45.76,45.84,45.76,45.8,89246.0,36.937,37.0016,36.937,36.9693,89246.0
2015-11-04 14:00:00,45.8,45.88,45.77,45.85,65394.0,36.9693,37.0338,36.945,37.0096,65394.0
2015-11-04 14:10:00,45.85,45.91,45.85,45.89,129713.0,37.0096,37.0581,37.0096,37.0419,129713.0
2015-11-04 14:20:00,45.89,45.91,45.87,45.9,121381.0,37.0419,37.0581,37.0258,37.05,121381.0
2015-11-04 14:30:00,45.91,46.0,45.91,45.95,97788.0,37.0581,37.1307,37.0581,37.0903,97788.0
2015-11-04 14:40:00,45.96,45.98,45.91,45.94,181077.0,37.0984,37.1146,37.0581,37.0823,181077.0
2015-11-04 14:50:00,45.95,46.01,45.9,46.0,170999.0,37.0903,37.1388,37.05,37.1307,170999.0
2015-11-04 15:00:00,46.0,46.01,45.89,45.93,101602.0,37.1307,37.1388,37.0419,37.0742,101602.0
2015-11-04 15:10:00,45.93,45.93,45.87,45.88,150328.0,37.0742,37.0742,37.0258,37.0338,150328.0
2015-11-04 15:20:00,45.88,45.95,45.87,45.91,142660.0,37.0338,37.0903,37.0258,37.0581,142660.0
2015-11-04 15:30:00,45.91,45.93,45.82,45.84,144466.0,37.0581,37.0742,36.9854,37.0016,144466.0
2015-11-04 15:40:00,45.84,45.86,45.74,45.75,215016.0,37.0016,37.0177,36.9208,36.9289,215016.0
2015-11-04 15:50:00,45.75,45.89,45.73,45.89,435439.0,36.9289,37.0419,36.9128,37.0419,435439.0
2015-11-05 09:30:00,45.86,45.9,45.62,45.78,209893.0,37.0177,37.05,36.824,36.9531,209893.0
2015-11-05 09:40:00,45.78,45.79,45.68,45.74,159201.0,36.9531,36.9612,36.8724,36.9208,159201.0
2015-11-05 09:50:00,45.75,45.81,45.7,45.71,181152.0,36.9289,36.9773,36.8885,36.8966,181152.0
2015-11-05 10:00:00,45.71,45.75,45.52,45.54,155319.0,36.8966,36.9289,36.7433,36.7594,155319.0
2015-11-05 10:10:00,45.54,45.66,45.5,45.59,225572.0,36.7594,36.8563,36.7271,36.7998,225572.0
2015-11-05 10:20:00,45.59,45.74,45.59,45.65,127614.0,36.7998,36.9208,36.7998,36.8482,127614.0
2015-11-05 10:30:00,45.65,45.66,45.47,45.52,159574.0,36.8482,36.8563,36.7029,36.7433,159574.0
2015-11-05 10:40:00,45.52,45.63,45.44,45.53,195083.0,36.7433,36.832,36.6787,36.7513,195083.0
2015-11-05 10:50:00,45.53,45.57,45.47,45.5,109658.0,36.7513,36.7836,36.7029,36.7271,109658.0
2015-11-05 11:00:00,45.51,45.52,45.4,45.41,132552.0,36.7352,36.7433,36.6464,36.6545,132552.0
2015-11-05 11:10:00,45.41,45.57,45.38,45.5,213934.0,36.6545,36.7836,36.6302,36.7271,213934.0
2015-11-05 11:20:00,45.5,45.55,45.48,45.49,123115.0,36.7271,36.7675,36.711,36.719,123115.0
2015-11-05 11:30:00,45.5,45.51,45.44,45.47,175118.0,36.7271,36.7352,36.6787,36.7029,175118.0
2015-11-05 11:40:00,45.47,45.57,45.46,45.55,112251.0,36.7029,36.7836,36.6948,36.7675,112251.0
2015-11-05 11:50:00,45.55,45.66,45.54,45.66,67648.0,36.7675,36.8563,36.7594,36.8563,67648.0
2015-11-05 12:00:00,45.66,45.76,45.66,45.76,70220.0,36.8563,36.937,36.8563,36.937,70220.0
2015-11-05 12:10:00,45.77,45.79,45.68,45.75,68104.0,36.945,36.9612,36.8724,36.9289,68104.0
2015-11-05 12:20:00,45.74,45.87,45.74,45.83,51377.0,36.9208,37.0258,36.9208,36.9935,51377.0
2015-11-05 12:30:00,45.84,45.86,45.77,45.79,44510.0,37.0016,37.0177,36.945,36.9612,44510.0
2015-11-05 12:40:00,45.8,45.86,45.79,45.82,38599.0,36.9693,37.0177,36.9612,36.9854,38599.0
2015-11-05 12:50:00,45.82,45.88,45.81,45.85,70693.0,36.9854,37.0338,36.9773,37.0096,70693.0
2015-11-05 13:00:00,45.86,45.88,45.8,45.83,101238.0,37.0177,37.0338,36.9693,36.9935,101238.0
2015-11-05 13:10:00,45.82,45.83,45.74,45.76,85457.0,36.9854,36.9935,36.9208,36.937,85457.0
2015-11-05 13:20:00,45.77,45.78,45.72,45.74,85169.0,36.945,36.9531,36.9047,36.9208,85169.0
2015-11-05 13:30:00,45.73,45.77,45.71,45.74,51738.0,36.9128,36.945,36.8966,36.9208,51738.0
2015-11-05 13:40:00,45.74,45.83,45.72,45.81,82537.0,36.9208,36.9935,36.9047,36.9773,82537.0
2015-11-05 13:50:00,45.82,45.87,45.79,45.84,61920.0,36.9854,37.0258,36.9612,37.0016,61920.0
2015-11-05 14:00:00,45.85,45.87,45.77,45.79,82841.0,37.0096,37.0258,36.945,36.9612,82841.0
2015-11-05 14:10:00,45.78,45.79,45.71,45.72,99963.0,36.9531,36.9612,36.8966,36.9047,99963.0
2015-11-05 14:20:00,45.71,45.77,45.71,45.76,62903.0,36.8966,36.945,36.8966,36.937,62903.0
2015-11-05 14:30:00,45.76,45.77,45.68,45.7,98346.0,36.937,36.945,36.8724,36.8885,98346.0
2015-11-05 14:40:00,45.7,45.79,45.69,45.76,57130.0,36.8885,36.9612,36.8805,36.937,57130.0
2015-11-05 14:50:00,45.77,45.82,45.73,45.75,95818.0,36.945,36.9854,36.9128,36.9289,95818.0
2015-11-05 15:00:00,45.76,45.76,45.71,45.74,122920.0,36.937,36.937,36.8966,36.9208,122920.0
2015-11-05 15:10:00,45.75,45.8,45.66,45.78,108499.0,36.9289,36.9693,36.8563,36.9531,108499.0
2015-11-05 15:20:00,45.78,45.89,45.77,45.88,133599.0,36.9531,37.0419,36.945,37.0338,133599.0
2015-11-05 15:30:00,45.88,45.91,45.86,45.91,140400.0,37.0338,37.0581,37.0177,37.0581,140400.0
2015-11-05 15:40:00,45.91,45.93,45.82,45.83,167123.0,37.0581,37.0742,36.9854,36.9935,167123.0
2015-11-05 15:50:00,45.84,45.9,45.83,45.87,340027.0,37.0016,37.05,36.9935,37.0258,340027.0
2015-11-06 09:30:00,45.64,45.73,45.3,45.42,257809.0,36.8401,36.9128,36.5657,36.6625,257809.0
2015-11-06 09:40:00,45.41,45.44,45.26,45.29,115447.0,36.6545,36.6787,36.5334,36.5576,115447.0
2015-11-06 09:50:00,45.29,45.31,44.9,44.94,403433.0,36.5576,36.5737,36.2428,36.2751,403433.0
2015-11-06 10:00:00,44.93,44.94,44.66,44.78,264169.0,36.267,36.2751,36.0491,36.1459,264169.0
2015-11-06 10:10:00,44.79,44.85,44.71,44.77,175074.0,36.154,36.2024,36.0894,36.1379,175074.0
2015-11-06 10:20:00,44.76,44.85,44.72,44.81,117719.0,36.1298,36.2024,36.0975,36.1701,117719.0
2015-11-06 10:30:00,44.82,44.98,44.81,44.92,113913.0,36.1782,36.3074,36.1701,36.2589,113913.0
2015-11-06 10:40:00,44.93,45.02,44.85,44.86,364564.0,36.267,36.3397,36.2024,36.2105,364564.0
2015-11-06 10:50:00,44.87,44.87,44.7,44.72,159511.0,36.2186,36.2186,36.0814,36.0975,159511.0
2015-11-06 11:00:00,44.73,44.77,44.66,44.75,92479.0,36.1056,36.1379,36.0491,36.1217,92479.0
2015-11-06 11:10:00,44.75,44.77,44.67,44.73,78116.0,36.1217,36.1379,36.0571,36.1056,78116.0
2015-11-06 11:20:00,44.73,44.77,44.65,44.75,97124.0,36.1056,36.1379,36.041,36.1217,97124.0
2015-11-06 11:30:00,44.76,44.82,44.72,44.79,157690.0,36.1298,36.1782,36.0975,36.154,157690.0
2015-11-06 11:40:00,44.8,44.81,44.72,44.76,83037.0,36.1621,36.1701,36.0975,36.1298,83037.0
2015-11-06 11:50:00,44.75,44.81,44.7,44.7,56079.0,36.1217,36.1701,36.0814,36.0814,56079.0
2015-11-06 12:00:00,44.71,44.73,44.67,44.67,72530.0,36.0894,36.1056,36.0571,36.0571,72530.0
2015-11-06 12:10:00,44.67,44.72,44.65,44.65,63403.0,36.0571,36.0975,36.041,36.041,63403.0
2015-11-06 12:20:00,44.65,44.65,44.47,44.49,138827.0,36.041,36.041,35.8957,35.9118,138827.0
2015-11-06 12:30:00,44.49,44.5,44.42,44.45,90179.0,35.9118,35.9199,35.8553,35.8796,90179.0
2015-11-06 12:40:00,44.44,44.52,44.41,44.51,98571.0,35.8715,35.9361,35.8473,35.928,98571.0
2015-11-06 12:50:00,44.51,44.57,44.48,44.51,67679.0,35.928,35.9764,35.9038,35.928,67679.0
2015-11-06 13:00:00,44.5,44.54,44.48,44.54,68445.0,35.9199,35.9522,35.9038,35.9522,68445.0
2015-11-06 13:10:00,44.54,44.58,44.48,44.52,242598.0,35.9522,35.9845,35.9038,35.9361,242598.0
2015-11-06 13:20:00,44.52,44.55,44.48,44.5,97575.0,35.9361,35.9603,35.9038,35.9199,97575.0
2015-11-06 13:30:00,44.51,44.51,44.44,44.48,117978.0,35.928,35.928,35.8715,35.9038,117978.0
2015-11-06 13:40:00,44.48,44.52,44.46,44.5,100726.0,35.9038,35.9361,35.8876,35.9199,100726.0
2015-11-06 13:50:00,44.49,44.67,44.49,44.67,155883.0,35.9118,36.0571,35.9118,36.0571,155883.0
2015-11-06 14:00:00,44.67,44.8,44.67,44.77,151558.0,36.0571,36.1621,36.0571,36.1379,151558.0
2015-11-06 14:10:00,44.77,44.78,44.71,44.74,108088.0,36.1379,36.1459,36.0894,36.1136,108088.0
2015-11-06 14:20:00,44.74,44.77,44.69,44.72,161341.0,36.1136,36.1379,36.0733,36.0975,161341.0
2015-11-06 14:30:00,44.71,44.77,44.64,44.66,131871.0,36.0894,36.1379,36.0329,36.0491,131871.0
2015-11-06 14:40:00,44.66,44.73,44.64,44.72,98631.0,36.0491,36.1056,36.0329,36.0975,98631.0
2015-11-06 14:50:00,44.72,44.81,44.69,44.78,124366.0,36.0975,36.1701,36.0733,36.1459,124366.0
2015-11-06 15:00:00,44.79,44.82,44.77,44.82,92591.0,36.154,36.1782,36.1379,36.1782,92591.0
2015-11-06 15:10:00,44.81,44.82,44.73,44.81,188395.0,36.1701,36.1782,36.1056,36.1701,188395.0
2015-11-06 15:20:00,44.81,44.85,44.79,44.83,212084.0,36.1701,36.2024,36.154,36.1863,212084.0
2015-11-06 15:30:00,44.82,44.83,44.77,44.79,294321.0,36.1782,36.1863,36.1379,36.154,294321.0
2015-11-06 15:40:00,44.79,44.83,44.77,44.82,207954.0,36.154,36.1863,36.1379,36.1782,207954.0
2015-11-06 15:50:00,44.82,44.89,44.8,44.89,544623.0,36.1782,36.2347,36.1621,36.2347,544623.0
2015-11-09 09:30:00,44.69,44.78,44.37,44.54,193720.0,36.0733,36.1459,35.815,35.9522,193720.0
2015-11-09 09:40:00,44.54,44.55,44.07,44.1,445497.0,35.9522,35.9603,35.5728,35.597,445497.0
2015-11-09 09:50:00,44.09,44.12,43.91,43.99,328919.0,35.589,35.6132,35.4437,35.5083,328919.0
2015-11-09 10:00:00,43.99,44.24,43.99,44.24,214291.0,35.5083,35.71,35.5083,35.71,214291.0
2015-11-09 10:10:00,44.24,44.36,44.19,44.34,105498.0,35.71,35.8069,35.6697,35.7908,105498.0
2015-11-09 10:20:00,44.34,44.34,44.17,44.22,109314.0,35.7908,35.7908,35.6535,35.6939,109314.0
2015-11-09 10:30:00,44.21,44.22,44.12,44.16,228302.0,35.6858,35.6939,35.6132,35.6455,228302.0
2015-11-09 10:40:00,44.16,44.19,44.06,44.12,146950.0,35.6455,35.6697,35.5648,35.6132,146950.0
2015-11-09 10:50:00,44.11,44.14,44.02,44.03,120346.0,35.6051,35.6293,35.5325,35.5405,120346.0
2015-11-09 11:00:00,44.03,44.03,43.94,43.94,255041.0,35.5405,35.5405,35.4679,35.4679,255041.0
2015-11-09 11:10:00,43.95,44.06,43.89,44.05,178995.0,35.476,35.5648,35.4275,35.5567,178995.0
2015-11-09 11:20:00,44.04,44.09,44.0,44.01,212047.0,35.5486,35.589,35.5163,35.5244,212047.0
2015-11-09 11:30:00,44.01,44.1,44.01,44.1,185256.0,35.5244,35.597,35.5244,35.597,185256.0
2015-11-09 11:40:00,44.1,44.11,43.95,44.02,165684.0,35.597,35.6051,35.476,35.5325,165684.0
2015-11-09 11:50:00,44.02,44.02,43.91,43.99,109941.0,35.5325,35.5325,35.4437,35.5083,109941.0
2015-11-09 12:00:00,44.0,44.12,43.96,44.09,104812.0,35.5163,35.6132,35.484,35.589,104812.0
2015-11-09 12:10:00,44.1,44.15,44.06,44.07,51242.0,35.597,35.6374,35.5648,35.5728,51242.0
2015-11-09 12:20:00,44.07,44.11,44.04,44.04,66128.0,35.5728,35.6051,35.5486,35.5486,66128.0
2015-11-09 12:30:00,44.05,44.18,44.04,44.17,70946.0,35.5567,35.6616,35.5486,35.6535,70946.0
2015-11-09 12:40:00,44.17,44.21,44.13,44.14,58683.0,35.6535,35.6858,35.6213,35.6293,58683.0
2015-11-09 12:50:00,44.13,44.21,44.12,44.17,71583.0,35.6213,35.6858,35.6132,35.6535,71583.0
2015-11-09 13:00:00,44.17,44.18,44.09,44.11,104032.0,35.6535,35.6616,35.589,35.6051,104032.0
2015-11-09 13:10:00,44.11,44.12,44.04,44.1,81522.0,35.6051,35.6132,35.5486,35.597,81522.0
2015-11-09 13:20:00,44.09,44.14,44.06,44.1,92390.0,35.589,35.6293,35.5648,35.597,92390.0
2015-11-09 13:30:00,44.1,44.21,44.09,44.2,48920.0,35.597,35.6858,35.589,35.6778,48920.0
2015-11-09 13:40:00,44.2,44.22,44.13,44.14,45224.0,35.6778,35.6939,35.6213,35.6293,45224.0
2015-11-09 13:50:00,44.14,44.22,44.1,44.18,71941.0,35.6293,35.6939,35.597,35.6616,71941.0
2015-11-09 14:00:00,44.18,44.33,44.15,44.31,79172.0,35.6616,35.7827,35.6374,35.7666,79172.0
2015-11-09 14:10:00,44.31,44.32,44.18,44.19,54345.0,35.7666,35.7746,35.6616,35.6697,54345.0
2015-11-09 14:20:00,44.19,44.22,44.17,44.18,96012.0,35.6697,35.6939,35.6535,35.6616,96012.0
2015-11-09 14:30:00,44.18,44.25,44.11,44.13,134488.0,35.6616,35.7181,35.6051,35.6213,134488.0
2015-11-09 14:40:00,44.13,44.14,44.08,44.11,111126.0,35.6213,35.6293,35.5809,35.6051,111126.0
2015-11-09 14:50:00,44.12,44.14,44.08,44.1,118858.0,35.6132,35.6293,35.5809,35.597,118858.0
2015-11-09 15:00:00,44.11,44.19,44.07,44.07,165584.0,35.6051,35.6697,35.5728,35.5728,165584.0
2015-11-09 15:10:00,44.08,44.12,44.0,44.07,210126.0,35.5809,35.6132,35.5163,35.5728,210126.0
2015-11-09 15:20:00,44.07,44.16,44.0,44.12,184310.0,35.5728,35.6455,35.5163,35.6132,184310.0
2015-11-09 15:30:00,44.12,44.27,44.12,44.26,178691.0,35.6132,35.7343,35.6132,35.7262,178691.0
2015-11-09 15:40:00,44.26,44.45,44.25,44.42,222922.0,35.7262,35.8796,35.7181,35.8553,222922.0
2015-11-09 15:50:00,44.43,44.5,44.36,44.39,707015.0,35.8634,35.9199,35.8069,35.8311,707015.0
2015-11-10 09:30:00,44.35,44.71,44.35,44.65,175764.0,35.7988,36.0894,35.7988,36.041,175764.0
2015-11-10 09:40:00,44.64,44.7,44.43,44.53,118370.0,36.0329,36.0814,35.8634,35.9441,118370.0
2015-11-10 09:50:00,44.53,44.62,44.5,44.5,71830.0,35.9441,36.0168,35.9199,35.9199,71830.0
2015-11-10 10:00:00,44.51,44.63,44.51,44.62,50907.0,35.928,36.0249,35.928,36.0168,50907.0
2015-11-10 10:10:00,44.62,44.66,44.54,44.54,76020.0,36.0168,36.0491,35.9522,35.9522,76020.0
2015-11-10 10:20:00,44.54,44.67,44.5,44.64,170092.0,35.9522,36.0571,35.9199,36.0329,170092.0
2015-11-10 10:30:00,44.64,44.78,44.6,44.77,109695.0,36.0329,36.1459,36.0006,36.1379,109695.0
2015-11-10 10:40:00,44.77,44.77,44.56,44.57,71109.0,36.1379,36.1379,35.9683,35.9764,71109.0
2015-11-10 10:50:00,44.58,44.6,44.51,44.6,80516.0,35.9845,36.0006,35.928,36.0006,80516.0
2015-11-10 11:00:00,44.6,44.69,44.6,44.64,137228.0,36.0006,36.0733,36.0006,36.0329,137228.0
2015-11-10 11:10:00,44.64,44.66,44.53,44.54,208453.0,36.0329,36.0491,35.9441,35.9522,208453.0
2015-11-10 11:20:00,44.54,44.54,44.42,44.43,125055.0,35.9522,35.9522,35.8553,35.8634,125055.0
2015-11-10 11:30:00,44.43,44.45,44.4,44.4,162476.0,35.8634,35.8796,35.8392,35.8392,162476.0
2015-11-10 11:40:00,44.39,44.46,44.39,44.44,155242.0,35.8311,35.8876,35.8311,35.8715,155242.0
2015-11-10 11:50:00,44.43,44.45,44.39,44.41,67701.0,35.8634,35.8796,35.8311,35.8473,67701.0
2015-11-10 12:00:00,44.4,44.42,44.36,44.39,134708.0,35.8392,35.8553,35.8069,35.8311,134708.0
2015-11-10 12:10:00,44.4,44.52,44.4,44.51,65296.0,35.8392,35.9361,35.8392,35.928,65296.0
2015-11-10 12:20:00,44.51,44.51,44.38,44.39,54464.0,35.928,35.928,35.8231,35.8311,54464.0
2015-11-10 12:30:00,44.39,44.43,44.32,44.37,72306.0,35.8311,35.8634,35.7746,35.815,72306.0
2015-11-10 12:40:00,44.37,44.41,44.36,44.38,117998.0,35.815,35.8473,35.8069,35.8231,117998.0
2015-11-10 12:50:00,44.37,44.4,44.37,44.38,51906.0,35.815,35.8392,35.815,35.8231,51906.0
2015-11-10 13:00:00,44.37,44.38,44.3,44.37,73655.0,35.815,35.8231,35.7585,35.815,73655.0
2015-11-10 13:10:00,44.37,44.39,44.35,44.37,62507.0,35.815,35.8311,35.7988,35.815,62507.0
2015-11-10 13:20:00,44.36,44.4,44.34,44.38,64403.0,35.8069,35.8392,35.7908,35.8231,64403.0
2015-11-10 13:30:00,44.39,44.45,44.38,44.45,55731.0,35.8311,35.8796,35.8231,35.8796,55731.0
2015-11-10 13:40:00,44.45,44.48,44.41,44.44,86761.0,35.8796,35.9038,35.8473,35.8715,86761.0
2015-11-10 13:50:00,44.44,44.49,44.42,44.49,107868.0,35.8715,35.9118,35.8553,35.9118,107868.0
2015-11-10 14:00:00,44.49,44.51,44.42,44.43,85398.0,35.9118,35.928,35.8553,35.8634,85398.0
2015-11-10 14:10:00,44.43,44.46,44.36,44.36,252538.0,35.8634,35.8876,35.8069,35.8069,252538.0
2015-11-10 14:20:00,44.35,44.41,44.33,44.38,124148.0,35.7988,35.8473,35.7827,35.8231,124148.0
2015-11-10 14:30:00,44.37,44.42,44.36,44.4,72607.0,35.815,35.8553,35.8069,35.8392,72607.0
2015-11-10 14:40:00,44.4,44.47,44.38,44.43,247105.0,35.8392,35.8957,35.8231,35.8634,247105.0
2015-11-10 14:50:00,44.44,44.46,44.4,44.41,68318.0,35.8715,35.8876,35.8392,35.8473,68318.0
2015-11-10 15:00:00,44.41,44.49,44.4,44.49,135631.0,35.8473,35.9118,35.8392,35.9118,135631.0
2015-11-10 15:10:00,44.48,44.51,44.43,44.44,95543.0,35.9038,35.928,35.8634,35.8715,95543.0
2015-11-10 15:20:00,44.44,44.52,44.44,44.51,179442.0,35.8715,35.9361,35.8715,35.928,179442.0
2015-11-10 15:30:00,44.52,44.55,44.46,44.47,193212.0,35.9361,35.9603,35.8876,35.8957,193212.0
2015-11-10 15:40:00,44.48,44.56,44.47,44.53,143537.0,35.9038,35.9683,35.8957,35.9441,143537.0
2015-11-10 15:50:00,44.53,44.59,44.49,44.59,492671.0,35.9441,35.9926,35.9118,35.9926,492671.0
2015-11-11 09:30:00,44.84,44.88,44.7,44.79,173706.0,36.1944,36.2267,36.0814,36.154,173706.0
2015-11-11 09:40:00,44.79,44.82,44.74,44.79,106033.0,36.154,36.1782,36.1136,36.154,106033.0
2015-11-11 09:50:00,44.79,44.87,44.77,44.83,115641.0,36.154,36.2186,36.1379,36.1863,115641.0
2015-11-11 10:00:00,44.84,44.85,44.78,44.82,97085.0,36.1944,36.2024,36.1459,36.1782,97085.0
2015-11-11 10:10:00,44.82,44.85,44.78,44.82,117058.0,36.1782,36.2024,36.1459,36.1782,117058.0
2015-11-11 10:20:00,44.83,44.83,44.78,44.82,71816.0,36.1863,36.1863,36.1459,36.1782,71816.0
2015-11-11 10:30:00,44.82,44.85,44.77,44.8,92151.0,36.1782,36.2024,36.1379,36.1621,92151.0
2015-11-11 10:40:00,44.8,44.81,44.73,44.8,44721.0,36.1621,36.1701,36.1056,36.1621,44721.0
2015-11-11 10:50:00,44.79,44.81,44.73,44.8,71726.0,36.154,36.1701,36.1056,36.1621,71726.0
2015-11-11 11:00:00,44.8,44.81,44.72,44.73,53847.0,36.1621,36.1701,36.0975,36.1056,53847.0
2015-11-11 11:10:00,44.73,44.75,44.69,44.73,92525.0,36.1056,36.1217,36.0733,36.1056,92525.0
2015-11-11 11:20:00,44.73,44.76,44.71,44.72,43471.0,36.1056,36.1298,36.0894,36.0975,43471.0
2015-11-11 11:30:00,44.73,44.76,44.72,44.72,74448.0,36.1056,36.1298,36.0975,36.0975,74448.0
2015-11-11 11:40:00,44.72,44.75,44.72,44.73,26974.0,36.0975,36.1217,36.0975,36.1056,26974.0
2015-11-11 11:50:00,44.74,44.77,44.73,44.75,111991.0,36.1136,36.1379,36.1056,36.1217,111991.0
2015-11-11 12:00:00,44.75,44.78,44.71,44.78,59299.0,36.1217,36.1459,36.0894,36.1459,59299.0
2015-11-11 12:10:00,44.77,44.86,44.77,44.84,45764.0,36.1379,36.2105,36.1379,36.1944,45764.0
2015-11-11 12:20:00,44.83,44.96,44.83,44.91,136826.0,36.1863,36.2912,36.1863,36.2509,136826.0
2015-11-11 12:30:00,44.91,44.93,44.87,44.89,113733.0,36.2509,36.267,36.2186,36.2347,113733.0
2015-11-11 12:40:00,44.89,44.91,44.89,44.89,40225.0,36.2347,36.2509,36.2347,36.2347,40225.0
2015-11-11 12:50:00,44.89,44.89,44.81,44.82,83437.0,36.2347,36.2347,36.1701,36.1782,83437.0
2015-11-11 13:00:00,44.81,44.84,44.74,44.74,42897.0,36.1701,36.1944,36.1136,36.1136,42897.0
2015-11-11 13:10:00,44.74,44.78,44.73,44.77,64009.0,36.1136,36.1459,36.1056,36.1379,64009.0
2015-11-11 13:20:00,44.78,44.8,44.72,44.75,66106.0,36.1459,36.1621,36.0975,36.1217,66106.0
2015-11-11 13:30:00,44.76,44.77,44.71,44.72,63407.0,36.1298,36.1379,36.0894,36.0975,63407.0
2015-11-11 13:40:00,44.73,44.78,44.71,44.77,67611.0,36.1056,36.1459,36.0894,36.1379,67611.0
2015-11-11 13:50:00,44.77,44.77,44.7,44.7,171815.0,36.1379,36.1379,36.0814,36.0814,171815.0
2015-11-11 14:00:00,44.71,44.75,44.7,44.74,47564.0,36.0894,36.1217,36.0814,36.1136,47564.0
2015-11-11 14:10:00,44.73,44.75,44.71,44.75,53640.0,36.1056,36.1217,36.0894,36.1217,53640.0
2015-11-11 14:20:00,44.75,44.76,44.72,44.76,81905.0,36.1217,36.1298,36.0975,36.1298,81905.0
2015-11-11 14:30:00,44.76,44.78,44.71,44.72,78026.0,36.1298,36.1459,36.0894,36.0975,78026.0
2015-11-11 14:40:00,44.72,44.75,44.68,44.71,52639.0,36.0975,36.1217,36.0652,36.0894,52639.0
2015-11-11 14:50:00,44.71,44.72,44.64,44.64,71496.0,36.0894,36.0975,36.0329,36.0329,71496.0
2015-11-11 15:00:00,44.64,44.66,44.55,44.55,85008.0,36.0329,36.0491,35.9603,35.9603,85008.0
2015-11-11 15:10:00,44.55,44.64,44.53,44.59,156663.0,35.9603,36.0329,35.9441,35.9926,156663.0
2015-11-11 15:20:00,44.59,44.61,44.57,44.59,171484.0,35.9926,36.0087,35.9764,35.9926,171484.0
2015-11-11 15:30:00,44.58,44.6,44.52,44.55,138199.0,35.9845,36.0006,35.9361,35.9603,138199.0
2015-11-11 15:40:00,44.55,44.57,44.44,44.45,276723.0,35.9603,35.9764,35.8715,35.8796,276723.0
2015-11-11 15:50:00,44.45,44.51,44.45,44.46,356392.0,35.8796,35.928,35.8796,35.8876,356392.0
2015-11-12 09:30:00,44.3,44.44,44.25,44.26,236437.0,35.7585,35.8715,35.7181,35.7262,236437.0
2015-11-12 09:40:00,44.26,44.27,43.94,44.03,107964.0,35.7262,35.7343,35.4679,35.5405,107964.0
2015-11-12 09:50:00,44.03,44.04,43.93,44.04,117453.0,35.5405,35.5486,35.4598,35.5486,117453.0
2015-11-12 10:00:00,44.03,44.03,43.94,43.97,130540.0,35.5405,35.5405,35.4679,35.4921,130540.0
2015-11-12 10:10:00,43.97,44.01,43.92,43.99,148512.0,35.4921,35.5244,35.4517,35.5083,148512.0
2015-11-12 10:20:00,43.99,44.06,43.92,44.02,102802.0,35.5083,35.5648,35.4517,35.5325,102802.0
2015-11-12 10:30:00,44.02,44.09,44.0,44.09,105848.0,35.5325,35.589,35.5163,35.589,105848.0
2015-11-12 10:40:00,44.09,44.15,44.06,44.07,93062.0,35.589,35.6374,35.5648,35.5728,93062.0
2015-11-12 10:50:00,44.08,44.24,44.07,44.23,92143.0,35.5809,35.71,35.5728,35.702,92143.0
2015-11-12 11:00:00,44.23,44.26,44.18,44.24,84830.0,35.702,35.7262,35.6616,35.71,84830.0
2015-11-12 11:10:00,44.24,44.24,44.13,44.14,62064.0,35.71,35.71,35.6213,35.6293,62064.0
2015-11-12 11:20:00,44.13,44.15,44.11,44.12,68611.0,35.6213,35.6374,35.6051,35.6132,68611.0
2015-11-12 11:30:00,44.12,44.12,44.07,44.08,82032.0,35.6132,35.6132,35.5728,35.5809,82032.0
2015-11-12 11:40:00,44.09,44.12,44.02,44.06,182327.0,35.589,35.6132,35.5325,35.5648,182327.0
2015-11-12 11:50:00,44.05,44.11,44.03,44.11,79657.0,35.5567,35.6051,35.5405,35.6051,79657.0
2015-11-12 12:00:00,44.11,44.13,44.05,44.05,78886.0,35.6051,35.6213,35.5567,35.5567,78886.0
2015-11-12 12:10:00,44.05,44.06,44.02,44.04,73074.0,35.5567,35.5648,35.5325,35.5486,73074.0
2015-11-12 12:20:00,44.04,44.04,44.0,44.0,47736.0,35.5486,35.5486,35.5163,35.5163,47736.0
2015-11-12 12:30:00,44.0,44.01,43.93,43.95,52896.0,35.5163,35.5244,35.4598,35.476,52896.0
2015-11-12 12:40:00,43.94,43.95,43.91,43.93,93280.0,35.4679,35.476,35.4437,35.4598,93280.0
2015-11-12 12:50:00,43.92,43.95,43.87,43.91,92130.0,35.4517,35.476,35.4114,35.4437,92130.0
2015-11-12 13:00:00,43.91,43.99,43.9,43.93,75796.0,35.4437,35.5083,35.4356,35.4598,75796.0
2015-11-12 13:10:00,43.94,44.04,43.93,44.01,74496.0,35.4679,35.5486,35.4598,35.5244,74496.0
2015-11-12 13:20:00,44.01,44.02,43.93,43.97,98325.0,35.5244,35.5325,35.4598,35.4921,98325.0
2015-11-12 13:30:00,43.98,44.03,43.97,44.02,110806.0,35.5002,35.5405,35.4921,35.5325,110806.0
2015-11-12 13:40:00,44.04,44.04,43.96,43.99,84790.0,35.5486,35.5486,35.484,35.5083,84790.0
2015-11-12 13:50:00,43.99,43.99,43.95,43.97,100383.0,35.5083,35.5083,35.476,35.4921,100383.0
2015-11-12 14:00:00,43.98,43.99,43.92,43.96,88961.0,35.5002,35.5083,35.4517,35.484,88961.0
2015-11-12 14:10:00,43.95,43.95,43.85,43.89,116091.0,35.476,35.476,35.3952,35.4275,116091.0
2015-11-12 14:20:00,43.88,43.98,43.85,43.98,106237.0,35.4195,35.5002,35.3952,35.5002,106237.0
2015-11-12 14:30:00,43.98,44.0,43.93,43.94,108671.0,35.5002,35.5163,35.4598,35.4679,108671.0
2015-11-12 14:40:00,43.94,43.96,43.91,43.93,99478.0,35.4679,35.484,35.4437,35.4598,99478.0
2015-11-12 14:50:00,43.92,43.92,43.8,43.87,128405.0,35.4517,35.4517,35.3549,35.4114,128405.0
2015-11-12 15:00:00,43.86,43.89,43.82,43.84,94264.0,35.4033,35.4275,35.371,35.3872,94264.0
2015-11-12 15:10:00,43.84,43.85,43.78,43.84,189251.0,35.3872,35.3952,35.3387,35.3872,189251.0
2015-11-12 15:20:00,43.84,43.84,43.75,43.76,179498.0,35.3872,35.3872,35.3145,35.3226,179498.0
2015-11-12 15:30:00,43.76,43.77,43.68,43.72,307317.0,35.3226,35.3307,35.258,35.2903,307317.0
2015-11-12 15:40:00,43.73,43.74,43.61,43.61,351376.0,35.2984,35.3065,35.2015,35.2015,351376.0
2015-11-12 15:50:00,43.62,43.67,43.6,43.65,449500.0,35.2096,35.25,35.1934,35.2338,449500.0
2015-11-13 09:30:00,43.55,43.68,43.47,43.59,392589.0,35.1531,35.258,35.0885,35.1854,392589.0
2015-11-13 09:40:00,43.58,43.76,43.57,43.75,140784.0,35.1773,35.3226,35.1692,35.3145,140784.0
2015-11-13 09:50:00,43.74,43.88,43.72,43.82,242171.0,35.3065,35.4195,35.2903,35.371,242171.0
2015-11-13 10:00:00,43.82,43.87,43.71,43.75,144501.0,35.371,35.4114,35.2822,35.3145,144501.0
2015-11-13 10:10:00,43.74,43.75,43.61,43.7,121130.0,35.3065,35.3145,35.2015,35.2742,121130.0
2015-11-13 10:20:00,43.69,43.76,43.66,43.67,170440.0,35.2661,35.3226,35.2419,35.25,170440.0
2015-11-13 10:30:00,43.66,43.75,43.6,43.71,125048.0,35.2419,35.3145,35.1934,35.2822,125048.0
2015-11-13 10:40:00,43.71,43.76,43.65,43.72,107536.0,35.2822,35.3226,35.2338,35.2903,107536.0
2015-11-13 10:50:00,43.72,43.74,43.58,43.59,105119.0,35.2903,35.3065,35.1773,35.1854,105119.0
2015-11-13 11:00:00,43.6,43.67,43.52,43.64,126804.0,35.1934,35.25,35.1289,35.2257,126804.0
2015-11-13 11:10:00,43.64,43.67,43.54,43.6,75398.0,35.2257,35.25,35.145,35.1934,75398.0
2015-11-13 11:20:00,43.6,43.69,43.58,43.66,92281.0,35.1934,35.2661,35.1773,35.2419,92281.0
2015-11-13 11:30:00,43.66,43.7,43.56,43.57,104584.0,35.2419,35.2742,35.1612,35.1692,104584.0
2015-11-13 11:40:00,43.57,43.57,43.46,43.52,178939.0,35.1692,35.1692,35.0804,35.1289,178939.0
2015-11-13 11:50:00,43.52,43.58,43.5,43.58,75677.0,35.1289,35.1773,35.1127,35.1773,75677.0
2015-11-13 12:00:00,43.57,43.67,43.56,43.67,136059.0,35.1692,35.25,35.1612,35.25,136059.0
2015-11-13 12:10:00,43.67,43.77,43.66,43.73,91052.0,35.25,35.3307,35.2419,35.2984,91052.0
2015-11-13 12:20:00,43.74,43.75,43.61,43.61,64261.0,35.3065,35.3145,35.2015,35.2015,64261.0
2015-11-13 12:30:00,43.62,43.71,43.62,43.64,50632.0,35.2096,35.2822,35.2096,35.2257,50632.0
2015-11-13 12:40:00,43.64,43.65,43.55,43.57,51304.0,35.2257,35.2338,35.1531,35.1692,51304.0
2015-11-13 12:50:00,43.57,43.64,43.56,43.64,52033.0,35.1692,35.2257,35.1612,35.2257,52033.0
2015-11-13 13:00:00,43.63,43.64,43.54,43.58,72035.0,35.2177,35.2257,35.145,35.1773,72035.0
2015-11-13 13:10:00,43.58,43.59,43.52,43.54,82951.0,35.1773,35.1854,35.1289,35.145,82951.0
2015-11-13 13:20:00,43.54,43.6,43.52,43.57,55862.0,35.145,35.1934,35.1289,35.1692,55862.0
2015-11-13 13:30:00,43.58,43.64,43.52,43.57,71214.0,35.1773,35.2257,35.1289,35.1692,71214.0
2015-11-13 13:40:00,43.57,43.62,43.56,43.56,52486.0,35.1692,35.2096,35.1612,35.1612,52486.0
2015-11-13 13:50:00,43.56,43.63,43.55,43.58,55706.0,35.1612,35.2177,35.1531,35.1773,55706.0
2015-11-13 14:00:00,43.58,43.6,43.54,43.54,63378.0,35.1773,35.1934,35.145,35.145,63378.0
2015-11-13 14:10:00,43.55,43.6,43.52,43.59,86571.0,35.1531,35.1934,35.1289,35.1854,86571.0
2015-11-13 14:20:00,43.59,43.59,43.49,43.51,98210.0,35.1854,35.1854,35.1047,35.1208,98210.0
2015-11-13 14:30:00,43.51,43.52,43.42,43.45,135979.0,35.1208,35.1289,35.0482,35.0724,135979.0
2015-11-13 14:40:00,43.45,43.45,43.38,43.45,138369.0,35.0724,35.0724,35.0159,35.0724,138369.0
2015-11-13 14:50:00,43.45,43.48,43.34,43.39,133395.0,35.0724,35.0966,34.9836,35.0239,133395.0
2015-11-13 15:00:00,43.39,43.42,43.36,43.41,103285.0,35.0239,35.0482,34.9997,35.0401,103285.0
2015-11-13 15:10:00,43.42,43.43,43.21,43.22,263381.0,35.0482,35.0562,34.8786,34.8867,263381.0
2015-11-13 15:20:00,43.21,43.25,43.12,43.16,485565.0,34.8786,34.9109,34.806,34.8383,485565.0
2015-11-13 15:30:00,43.15,43.32,43.14,43.32,252711.0,34.8302,34.9674,34.8221,34.9674,252711.0
2015-11-13 15:40:00,43.32,43.35,43.26,43.29,467869.0,34.9674,34.9917,34.919,34.9432,467869.0
2015-11-13 15:50:00,43.3,43.32,43.25,43.27,489446.0,34.9513,34.9674,34.9109,34.9271,489446.0
2015-11-16 09:30:00,43.51,43.75,43.42,43.75,209090.0,35.1208,35.3145,35.0482,35.3145,209090.0
2015-11-16 09:40:00,43.75,43.89,43.66,43.79,210251.0,35.3145,35.4275,35.2419,35.3468,210251.0
2015-11-16 09:50:00,43.8,43.85,43.73,43.77,112425.0,35.3549,35.3952,35.2984,35.3307,112425.0
2015-11-16 10:00:00,43.77,43.81,43.7,43.7,71654.0,35.3307,35.363,35.2742,35.2742,71654.0
2015-11-16 10:10:00,43.7,43.76,43.66,43.68,63800.0,35.2742,35.3226,35.2419,35.258,63800.0
2015-11-16 10:20:00,43.68,43.82,43.65,43.73,68968.0,35.258,35.371,35.2338,35.2984,68968.0
2015-11-16 10:30:00,43.72,43.77,43.72,43.77,58990.0,35.2903,35.3307,35.2903,35.3307,58990.0
2015-11-16 10:40:00,43.77,43.85,43.76,43.82,90149.0,35.3307,35.3952,35.3226,35.371,90149.0
2015-11-16 10:50:00,43.83,43.83,43.69,43.7,63749.0,35.3791,35.3791,35.2661,35.2742,63749.0
2015-11-16 11:00:00,43.7,43.8,43.69,43.74,92996.0,35.2742,35.3549,35.2661,35.3065,92996.0
2015-11-16 11:10:00,43.74,43.85,43.74,43.77,134126.0,35.3065,35.3952,35.3065,35.3307,134126.0
2015-11-16 11:20:00,43.77,43.83,43.74,43.77,76361.0,35.3307,35.3791,35.3065,35.3307,76361.0
2015-11-16 11:30:00,43.77,43.84,43.77,43.83,60767.0,35.3307,35.3872,35.3307,35.3791,60767.0
2015-11-16 11:40:00,43.83,43.86,43.79,43.81,70312.0,35.3791,35.4033,35.3468,35.363,70312.0
2015-11-16 11:50:00,43.82,43.83,43.76,43.77,70816.0,35.371,35.3791,35.3226,35.3307,70816.0
2015-11-16 12:00:00,43.77,43.82,43.76,43.81,84755.0,35.3307,35.371,35.3226,35.363,84755.0
2015-11-16 12:10:00,43.82,43.82,43.76,43.78,75413.0,35.371,35.371,35.3226,35.3387,75413.0
2015-11-16 12:20:00,43.79,43.87,43.79,43.87,52515.0,35.3468,35.4114,35.3468,35.4114,52515.0
2015-11-16 12:30:00,43.87,43.95,43.85,43.93,112680.0,35.4114,35.476,35.3952,35.4598,112680.0
2015-11-16 12:40:00,43.94,43.97,43.91,43.93,70299.0,35.4679,35.4921,35.4437,35.4598,70299.0
2015-11-16 12:50:00,43.93,43.95,43.92,43.95,57626.0,35.4598,35.476,35.4517,35.476,57626.0
2015-11-16 13:00:00,43.95,43.97,43.91,43.95,85885.0,35.476,35.4921,35.4437,35.476,85885.0
2015-11-16 13:10:00,43.96,44.0,43.95,43.99,44829.0,35.484,35.5163,35.476,35.5083,44829.0
2015-11-16 13:20:00,43.99,44.03,43.92,43.96,210309.0,35.5083,35.5405,35.4517,35.484,210309.0
2015-11-16 13:30:00,43.95,43.97,43.91,43.91,44921.0,35.476,35.4921,35.4437,35.4437,44921.0
2015-11-16 13:40:00,43.92,43.93,43.88,43.91,41978.0,35.4517,35.4598,35.4195,35.4437,41978.0
2015-11-16 13:50:00,43.91,43.93,43.86,43.9,71223.0,35.4437,35.4598,35.4033,35.4356,71223.0
2015-11-16 14:00:00,43.92,43.95,43.88,43.92,61199.0,35.4517,35.476,35.4195,35.4517,61199.0
2015-11-16 14:10:00,43.91,43.99,43.89,43.95,62257.0,35.4437,35.5083,35.4275,35.476,62257.0
2015-11-16 14:20:00,43.96,44.0,43.95,43.96,85162.0,35.484,35.5163,35.476,35.484,85162.0
2015-11-16 14:30:00,43.97,44.0,43.96,43.96,62946.0,35.4921,35.5163,35.484,35.484,62946.0
2015-11-16 14:40:00,43.97,43.98,43.9,43.9,107019.0,35.4921,35.5002,35.4356,35.4356,107019.0
2015-11-16 14:50:00,43.9,43.91,43.85,43.87,67574.0,35.4356,35.4437,35.3952,35.4114,67574.0
2015-11-16 15:00:00,43.88,43.97,43.88,43.95,129609.0,35.4195,35.4921,35.4195,35.476,129609.0
2015-11-16 15:10:00,43.96,43.98,43.93,43.95,156906.0,35.484,35.5002,35.4598,35.476,156906.0
2015-11-16 15:20:00,43.95,44.0,43.94,43.94,225689.0,35.476,35.5163,35.4679,35.4679,225689.0
2015-11-16 15:30:00,43.94,44.01,43.94,44.0,182296.0,35.4679,35.5244,35.4679,35.5163,182296.0
2015-11-16 15:40:00,44.0,44.01,43.9,43.93,220496.0,35.5163,35.5244,35.4356,35.4598,220496.0
2015-11-16 15:50:00,43.94,44.08,43.94,44.05,405828.0,35.4679,35.5809,35.4679,35.5567,405828.0
2015-11-17 09:30:00,44.08,44.33,43.91,44.08,349577.0,35.5809,35.7827,35.4437,35.5809,349577.0
2015-11-17 09:40:00,44.08,44.25,43.93,43.96,196125.0,35.5809,35.7181,35.4598,35.484,196125.0
2015-11-17 09:50:00,43.96,43.98,43.86,43.86,104693.0,35.484,35.5002,35.4033,35.4033,104693.0
2015-11-17 10:00:00,43.87,43.91,43.84,43.86,132127.0,35.4114,35.4437,35.3872,35.4033,132127.0
2015-11-17 10:10:00,43.86,43.9,43.77,43.8,109977.0,35.4033,35.4356,35.3307,35.3549,109977.0
2015-11-17 10:20:00,43.8,43.97,43.79,43.94,99511.0,35.3549,35.4921,35.3468,35.4679,99511.0
2015-11-17 10:30:00,43.94,44.0,43.94,43.97,115778.0,35.4679,35.5163,35.4679,35.4921,115778.0
2015-11-17 10:40:00,43.97,44.11,43.96,44.07,154504.0,35.4921,35.6051,35.484,35.5728,154504.0
2015-11-17 10:50:00,44.06,44.12,44.03,44.07,134041.0,35.5648,35.6132,35.5405,35.5728,134041.0
2015-11-17 11:00:00,44.07,44.08,43.97,43.98,232388.0,35.5728,35.5809,35.4921,35.5002,232388.0
2015-11-17 11:10:00,43.98,44.07,43.97,44.02,103260.0,35.5002,35.5728,35.4921,35.5325,103260.0
2015-11-17 11:20:00,44.02,44.17,44.02,44.17,76321.0,35.5325,35.6535,35.5325,35.6535,76321.0
2015-11-17 11:30:00,44.17,44.23,44.12,44.12,114152.0,35.6535,35.702,35.6132,35.6132,114152.0
2015-11-17 11:40:00,44.12,44.16,44.08,44.14,101783.0,35.6132,35.6455,35.5809,35.6293,101783.0
2015-11-17 11:50:00,44.14,44.17,44.09,44.09,76758.0,35.6293,35.6535,35.589,35.589,76758.0
2015-11-17 12:00:00,44.09,44.19,44.09,44.17,61404.0,35.589,35.6697,35.589,35.6535,61404.0
2015-11-17 12:10:00,44.17,44.21,44.14,44.18,64242.0,35.6535,35.6858,35.6293,35.6616,64242.0
2015-11-17 12:20:00,44.18,44.18,44.0,44.04,197664.0,35.6616,35.6616,35.5163,35.5486,197664.0
2015-11-17 12:30:00,44.03,44.04,43.97,43.98,107963.0,35.5405,35.5486,35.4921,35.5002,107963.0
2015-11-17 12:40:00,43.98,43.99,43.85,43.85,154386.0,35.5002,35.5083,35.3952,35.3952,154386.0
2015-11-17 12:50:00,43.84,44.0,43.82,43.95,116923.0,35.3872,35.5163,35.371,35.476,116923.0
2015-11-17 13:00:00,43.95,43.99,43.9,43.99,115814.0,35.476,35.5083,35.4356,35.5083,115814.0
2015-11-17 13:10:00,43.99,44.01,43.91,43.94,118216.0,35.5083,35.5244,35.4437,35.4679,118216.0
2015-11-17 13:20:00,43.94,43.95,43.87,43.92,87937.0,35.4679,35.476,35.4114,35.4517,87937.0
2015-11-17 13:30:00,43.91,43.97,43.89,43.95,203041.0,35.4437,35.4921,35.4275,35.476,203041.0
2015-11-17 13:40:00,43.95,43.99,43.91,43.95,151099.0,35.476,35.5083,35.4437,35.476,151099.0
2015-11-17 13:50:00,43.95,44.0,43.94,44.0,133711.0,35.476,35.5163,35.4679,35.5163,133711.0
2015-11-17 14:00:00,43.99,44.01,43.96,44.0,110010.0,35.5083,35.5244,35.484,35.5163,110010.0
2015-11-17 14:10:00,44.0,44.0,43.95,43.97,85725.0,35.5163,35.5163,35.476,35.4921,85725.0
2015-11-17 14:20:00,43.97,43.97,43.84,43.85,85178.0,35.4921,35.4921,35.3872,35.3952,85178.0
2015-11-17 14:30:00,43.84,43.88,43.81,43.86,112096.0,35.3872,35.4195,35.363,35.4033,112096.0
2015-11-17 14:40:00,43.87,43.9,43.7,43.79,104679.0,35.4114,35.4356,35.2742,35.3468,104679.0
2015-11-17 14:50:00,43.79,43.85,43.75,43.82,90143.0,35.3468,35.3952,35.3145,35.371,90143.0
2015-11-17 15:00:00,43.83,43.84,43.76,43.77,161575.0,35.3791,35.3872,35.3226,35.3307,161575.0
2015-11-17 15:10:00,43.76,43.81,43.69,43.74,136919.0,35.3226,35.363,35.2661,35.3065,136919.0
2015-11-17 15:20:00,43.75,43.84,43.72,43.79,159525.0,35.3145,35.3872,35.2903,35.3468,159525.0
2015-11-17 15:30:00,43.8,43.87,43.73,43.78,142215.0,35.3549,35.4114,35.2984,35.3387,142215.0
2015-11-17 15:40:00,43.79,43.88,43.78,43.83,158265.0,35.3468,35.4195,35.3387,35.3791,158265.0
2015-11-17 15:50:00,43.83,43.9,43.81,43.83,343618.0,35.3791,35.4356,35.363,35.3791,343618.0
2015-11-18 09:30:00,43.96,44.04,43.79,43.98,149426.0,35.484,35.5486,35.3468,35.5002,149426.0
2015-11-18 09:40:00,43.99,44.06,43.85,44.05,87031.0,35.5083,35.5648,35.3952,35.5567,87031.0
2015-11-18 09:50:00,44.05,44.11,43.97,43.99,99840.0,35.5567,35.6051,35.4921,35.5083,99840.0
2015-11-18 10:00:00,43.98,44.05,43.92,44.05,90535.0,35.5002,35.5567,35.4517,35.5567,90535.0
2015-11-18 10:10:00,44.05,44.05,43.93,43.99,82431.0,35.5567,35.5567,35.4598,35.5083,82431.0
2015-11-18 10:20:00,43.99,44.08,43.97,44.06,572696.0,35.5083,35.5809,35.4921,35.5648,572696.0
2015-11-18 10:30:00,44.05,44.11,44.0,44.03,92821.0,35.5567,35.6051,35.5163,35.5405,92821.0
2015-11-18 10:40:00,44.03,44.13,43.99,44.12,170400.0,35.5405,35.6213,35.5083,35.6132,170400.0
2015-11-18 10:50:00,44.12,44.18,44.08,44.11,85773.0,35.6132,35.6616,35.5809,35.6051,85773.0
2015-11-18 11:00:00,44.11,44.12,43.94,44.02,86849.0,35.6051,35.6132,35.4679,35.5325,86849.0
2015-11-18 11:10:00,44.01,44.07,43.96,44.04,89543.0,35.5244,35.5728,35.484,35.5486,89543.0
2015-11-18 11:20:00,44.04,44.14,43.99,44.08,89160.0,35.5486,35.6293,35.5083,35.5809,89160.0
2015-11-18 11:30:00,44.09,44.16,44.08,44.11,110435.0,35.589,35.6455,35.5809,35.6051,110435.0
2015-11-18 11:40:00,44.11,44.22,44.11,44.19,87113.0,35.6051,35.6939,35.6051,35.6697,87113.0
2015-11-18 11:50:00,44.19,44.24,44.12,44.12,73041.0,35.6697,35.71,35.6132,35.6132,73041.0
2015-11-18 12:00:00,44.11,44.18,44.09,44.13,76030.0,35.6051,35.6616,35.589,35.6213,76030.0
2015-11-18 12:10:00,44.13,44.16,44.09,44.16,53970.0,35.6213,35.6455,35.589,35.6455,53970.0
2015-11-18 12:20:00,44.16,44.19,44.13,44.16,108422.0,35.6455,35.6697,35.6213,35.6455,108422.0
2015-11-18 12:30:00,44.16,44.17,44.13,44.14,89653.0,35.6455,35.6535,35.6213,35.6293,89653.0
2015-11-18 12:40:00,44.14,44.17,44.07,44.17,76847.0,35.6293,35.6535,35.5728,35.6535,76847.0
2015-11-18 12:50:00,44.18,44.2,44.16,44.19,68596.0,35.6616,35.6778,35.6455,35.6697,68596.0
2015-11-18 13:00:00,44.19,44.23,44.17,44.21,76170.0,35.6697,35.702,35.6535,35.6858,76170.0
2015-11-18 13:10:00,44.21,44.21,44.1,44.14,101046.0,35.6858,35.6858,35.597,35.6293,101046.0
2015-11-18 13:20:00,44.15,44.19,44.13,44.16,42099.0,35.6374,35.6697,35.6213,35.6455,42099.0
2015-11-18 13:30:00,44.16,44.17,44.09,44.15,97710.0,35.6455,35.6535,35.589,35.6374,97710.0
2015-11-18 13:40:00,44.15,44.18,44.12,44.12,68850.0,35.6374,35.6616,35.6132,35.6132,68850.0
2015-11-18 13:50:00,44.13,44.13,44.06,44.07,67875.0,35.6213,35.6213,35.5648,35.5728,67875.0
2015-11-18 14:00:00,44.06,44.25,44.02,44.24,165118.0,35.5648,35.7181,35.5325,35.71,165118.0
2015-11-18 14:10:00,44.25,44.35,44.24,44.26,121224.0,35.7181,35.7988,35.71,35.7262,121224.0
2015-11-18 14:20:00,44.26,44.28,44.21,44.25,91466.0,35.7262,35.7423,35.6858,35.7181,91466.0
2015-11-18 14:30:00,44.25,44.26,44.17,44.21,65200.0,35.7181,35.7262,35.6535,35.6858,65200.0
2015-11-18 14:40:00,44.22,44.29,44.22,44.29,71366.0,35.6939,35.7504,35.6939,35.7504,71366.0
2015-11-18 14:50:00,44.28,44.36,44.28,44.36,119142.0,35.7423,35.8069,35.7423,35.8069,119142.0
2015-11-18 15:00:00,44.35,44.36,44.28,44.3,92522.0,35.7988,35.8069,35.7423,35.7585,92522.0
2015-11-18 15:10:00,44.3,44.4,44.28,44.34,123298.0,35.7585,35.8392,35.7423,35.7908,123298.0
2015-11-18 15:20:00,44.34,44.4,44.34,44.37,116828.0,35.7908,35.8392,35.7908,35.815,116828.0
2015-11-18 15:30:00,44.37,44.46,44.35,44.41,220358.0,35.815,35.8876,35.7988,35.8473,220358.0
2015-11-18 15:40:00,44.41,44.52,44.41,44.51,284480.0,35.8473,35.9361,35.8473,35.928,284480.0
2015-11-18 15:50:00,44.53,44.54,44.47,44.47,539135.0,35.9441,35.9522,35.8957,35.8957,539135.0
2015-11-19 09:30:00,44.59,44.77,44.43,44.48,341123.0,35.9926,36.1379,35.8634,35.9038,341123.0
2015-11-19 09:40:00,44.48,44.81,44.47,44.61,93959.0,35.9038,36.1701,35.8957,36.0087,93959.0
2015-11-19 09:50:00,44.6,44.77,44.56,44.69,102543.0,36.0006,36.1379,35.9683,36.0733,102543.0
2015-11-19 10:00:00,44.64,44.72,44.62,44.7,109886.0,36.0329,36.0975,36.0168,36.0814,109886.0
2015-11-19 10:10:00,44.7,44.7,44.59,44.62,65865.0,36.0814,36.0814,35.9926,36.0168,65865.0
2015-11-19 10:20:00,44.61,44.65,44.56,44.64,93589.0,36.0087,36.041,35.9683,36.0329,93589.0
2015-11-19 10:30:00,44.64,44.68,44.55,44.58,84864.0,36.0329,36.0652,35.9603,35.9845,84864.0
2015-11-19 10:40:00,44.58,44.61,44.48,44.53,65994.0,35.9845,36.0087,35.9038,35.9441,65994.0
2015-11-19 10:50:00,44.53,44.57,44.49,44.56,86581.0,35.9441,35.9764,35.9118,35.9683,86581.0
2015-11-19 11:00:00,44.56,44.58,44.52,44.52,78905.0,35.9683,35.9845,35.9361,35.9361,78905.0
2015-11-19 11:10:00,44.53,44.56,44.5,44.55,79082.0,35.9441,35.9683,35.9199,35.9603,79082.0
2015-11-19 11:20:00,44.55,44.57,44.5,44.56,154653.0,35.9603,35.9764,35.9199,35.9683,154653.0
2015-11-19 11:30:00,44.56,44.59,44.52,44.56,111341.0,35.9683,35.9926,35.9361,35.9683,111341.0
2015-11-19 11:40:00,44.56,44.57,44.52,44.52,119450.0,35.9683,35.9764,35.9361,35.9361,119450.0
2015-11-19 11:50:00,44.52,44.59,44.49,44.55,94129.0,35.9361,35.9926,35.9118,35.9603,94129.0
2015-11-19 12:00:00,44.55,44.59,44.55,44.57,56976.0,35.9603,35.9926,35.9603,35.9764,56976.0
2015-11-19 12:10:00,44.56,44.59,44.53,44.59,45077.0,35.9683,35.9926,35.9441,35.9926,45077.0
2015-11-19 12:20:00,44.59,44.63,44.58,44.61,55651.0,35.9926,36.0249,35.9845,36.0087,55651.0
2015-11-19 12:30:00,44.6,44.61,44.53,44.53,46193.0,36.0006,36.0087,35.9441,35.9441,46193.0
2015-11-19 12:40:00,44.54,44.59,44.51,44.58,60975.0,35.9522,35.9926,35.928,35.9845,60975.0
2015-11-19 12:50:00,44.58,44.64,44.58,44.62,97848.0,35.9845,36.0329,35.9845,36.0168,97848.0
2015-11-19 13:00:00,44.62,44.68,44.6,44.67,93114.0,36.0168,36.0652,36.0006,36.0571,93114.0
2015-11-19 13:10:00,44.67,44.7,44.64,44.65,79462.0,36.0571,36.0814,36.0329,36.041,79462.0
2015-11-19 13:20:00,44.64,44.64,44.58,44.6,93418.0,36.0329,36.0329,35.9845,36.0006,93418.0
2015-11-19 13:30:00,44.59,44.7,44.59,44.69,100508.0,35.9926,36.0814,35.9926,36.0733,100508.0
2015-11-19 13:40:00,44.7,44.74,44.65,44.68,139385.0,36.0814,36.1136,36.041,36.0652,139385.0
2015-11-19 13:50:00,44.68,44.71,44.65,44.7,114952.0,36.0652,36.0894,36.041,36.0814,114952.0
2015-11-19 14:00:00,44.7,44.73,44.66,44.68,120201.0,36.0814,36.1056,36.0491,36.0652,120201.0
2015-11-19 14:10:00,44.68,44.71,44.64,44.64,132389.0,36.0652,36.0894,36.0329,36.0329,132389.0
2015-11-19 14:20:00,44.64,44.73,44.63,44.72,63583.0,36.0329,36.1056,36.0249,36.0975,63583.0
2015-11-19 14:30:00,44.72,44.77,44.67,44.68,81330.0,36.0975,36.1379,36.0571,36.0652,81330.0
2015-11-19 14:40:00,44.68,44.69,44.66,44.67,42961.0,36.0652,36.0733,36.0491,36.0571,42961.0
2015-11-19 14:50:00,44.67,44.75,44.66,44.74,62136.0,36.0571,36.1217,36.0491,36.1136,62136.0
2015-11-19 15:00:00,44.73,44.74,44.69,44.73,88665.0,36.1056,36.1136,36.0733,36.1056,88665.0
2015-11-19 15:10:00,44.72,44.77,44.71,44.74,93037.0,36.0975,36.1379,36.0894,36.1136,93037.0
2015-11-19 15:20:00,44.74,44.77,44.73,44.76,165031.0,36.1136,36.1379,36.1056,36.1298,165031.0
2015-11-19 15:30:00,44.76,44.76,44.64,44.65,232363.0,36.1298,36.1298,36.0329,36.041,232363.0
2015-11-19 15:40:00,44.66,44.66,44.59,44.59,267031.0,36.0491,36.0491,35.9926,35.9926,267031.0
2015-11-19 15:50:00,44.59,44.61,44.57,44.58,453319.0,35.9926,36.0087,35.9764,35.9845,453319.0
2015-11-20 09:30:00,44.93,44.93,44.59,44.84,836198.0,36.267,36.267,35.9926,36.1944,836198.0
2015-11-20 09:40:00,44.85,44.96,44.82,44.93,167715.0,36.2024,36.2912,36.1782,36.267,167715.0
2015-11-20 09:50:00,44.94,45.0,44.9,44.92,172151.0,36.2751,36.3235,36.2428,36.2589,172151.0
2015-11-20 10:00:00,44.91,44.94,44.81,44.87,112631.0,36.2509,36.2751,36.1701,36.2186,112631.0
2015-11-20 10:10:00,44.87,44.88,44.83,44.86,93637.0,36.2186,36.2267,36.1863,36.2105,93637.0
2015-11-20 10:20:00,44.85,44.87,44.8,44.82,91151.0,36.2024,36.2186,36.1621,36.1782,91151.0
2015-11-20 10:30:00,44.82,44.83,44.76,44.8,135368.0,36.1782,36.1863,36.1298,36.1621,135368.0
2015-11-20 10:40:00,44.79,44.79,44.73,44.76,66489.0,36.154,36.154,36.1056,36.1298,66489.0
2015-11-20 10:50:00,44.75,44.76,44.68,44.68,71037.0,36.1217,36.1298,36.0652,36.0652,71037.0
2015-11-20 11:00:00,44.67,44.68,44.61,44.61,117344.0,36.0571,36.0652,36.0087,36.0087,117344.0
2015-11-20 11:10:00,44.6,44.64,44.53,44.56,148322.0,36.0006,36.0329,35.9441,35.9683,148322.0
2015-11-20 11:20:00,44.57,44.57,44.47,44.51,67589.0,35.9764,35.9764,35.8957,35.928,67589.0
2015-11-20 11:30:00,44.51,44.56,44.49,44.52,115128.0,35.928,35.9683,35.9118,35.9361,115128.0
2015-11-20 11:40:00,44.52,44.54,44.49,44.5,67999.0,35.9361,35.9522,35.9118,35.9199,67999.0
2015-11-20 11:50:00,44.49,44.53,44.43,44.43,111438.0,35.9118,35.9441,35.8634,35.8634,111438.0
2015-11-20 12:00:00,44.43,44.44,44.36,44.4,98087.0,35.8634,35.8715,35.8069,35.8392,98087.0
2015-11-20 12:10:00,44.4,44.4,44.34,44.34,61384.0,35.8392,35.8392,35.7908,35.7908,61384.0
2015-11-20 12:20:00,44.35,44.35,44.29,44.29,78944.0,35.7988,35.7988,35.7504,35.7504,78944.0
2015-11-20 12:30:00,44.29,44.29,44.24,44.25,148550.0,35.7504,35.7504,35.71,35.7181,148550.0
2015-11-20 12:40:00,44.26,44.3,44.25,44.26,229862.0,35.7262,35.7585,35.7181,35.7262,229862.0
2015-11-20 12:50:00,44.26,44.28,44.21,44.21,130489.0,35.7262,35.7423,35.6858,35.6858,130489.0
2015-11-20 13:00:00,44.22,44.26,44.21,44.23,112801.0,35.6939,35.7262,35.6858,35.702,112801.0
2015-11-20 13:10:00,44.23,44.27,44.18,44.24,144322.0,35.702,35.7343,35.6616,35.71,144322.0
2015-11-20 13:20:00,44.24,44.27,44.19,44.24,148667.0,35.71,35.7343,35.6697,35.71,148667.0
2015-11-20 13:30:00,44.23,44.24,44.17,44.2,92629.0,35.702,35.71,35.6535,35.6778,92629.0
2015-11-20 13:40:00,44.2,44.23,44.14,44.15,119861.0,35.6778,35.702,35.6293,35.6374,119861.0
2015-11-20 13:50:00,44.16,44.16,44.09,44.11,91580.0,35.6455,35.6455,35.589,35.6051,91580.0
2015-11-20 14:00:00,44.12,44.19,44.11,44.14,123867.0,35.6132,35.6697,35.6051,35.6293,123867.0
2015-11-20 14:10:00,44.14,44.15,44.06,44.07,109056.0,35.6293,35.6374,35.5648,35.5728,109056.0
2015-11-20 14:20:00,44.08,44.1,44.05,44.05,101272.0,35.5809,35.597,35.5567,35.5567,101272.0
2015-11-20 14:30:00,44.05,44.06,44.01,44.04,139460.0,35.5567,35.5648,35.5244,35.5486,139460.0
2015-11-20 14:40:00,44.03,44.05,43.99,44.05,115346.0,35.5405,35.5567,35.5083,35.5567,115346.0
2015-11-20 14:50:00,44.05,44.06,43.96,43.97,169862.0,35.5567,35.5648,35.484,35.4921,169862.0
2015-11-20 15:00:00,43.97,44.01,43.94,43.99,279160.0,35.4921,35.5244,35.4679,35.5083,279160.0
2015-11-20 15:10:00,43.99,44.01,43.95,43.96,152063.0,35.5083,35.5244,35.476,35.484,152063.0
2015-11-20 15:20:00,43.96,44.0,43.95,44.0,208644.0,35.484,35.5163,35.476,35.5163,208644.0
2015-11-20 15:30:00,43.99,44.0,43.95,44.0,290668.0,35.5083,35.5163,35.476,35.5163,290668.0
2015-11-20 15:40:00,43.99,44.01,43.95,44.01,311167.0,35.5083,35.5244,35.476,35.5244,311167.0
2015-11-20 15:50:00,44.0,44.01,43.75,43.96,1345147.0,35.5163,35.5244,35.3145,35.484,1345147.0
2015-11-23 09:30:00,43.88,44.13,43.75,44.06,345527.0,35.4195,35.6213,35.3145,35.5648,345527.0
2015-11-23 09:40:00,44.07,44.09,44.0,44.07,518545.0,35.5728,35.589,35.5163,35.5728,518545.0
2015-11-23 09:50:00,44.07,44.09,44.0,44.0,292029.0,35.5728,35.589,35.5163,35.5163,292029.0
2015-11-23 10:00:00,44.01,44.01,43.95,44.01,192988.0,35.5244,35.5244,35.476,35.5244,192988.0
2015-11-23 10:10:00,44.01,44.14,44.0,44.13,222478.0,35.5244,35.6293,35.5163,35.6213,222478.0
2015-11-23 10:20:00,44.13,44.15,44.09,44.11,181359.0,35.6213,35.6374,35.589,35.6051,181359.0
2015-11-23 10:30:00,44.11,44.17,44.04,44.15,244487.0,35.6051,35.6535,35.5486,35.6374,244487.0
2015-11-23 10:40:00,44.15,44.15,44.09,44.14,186534.0,35.6374,35.6374,35.589,35.6293,186534.0
2015-11-23 10:50:00,44.15,44.24,44.14,44.21,152928.0,35.6374,35.71,35.6293,35.6858,152928.0
2015-11-23 11:00:00,44.21,44.25,44.18,44.25,202120.0,35.6858,35.7181,35.6616,35.7181,202120.0
2015-11-23 11:10:00,44.25,44.27,44.18,44.19,187493.0,35.7181,35.7343,35.6616,35.6697,187493.0
2015-11-23 11:20:00,44.19,44.2,44.14,44.2,191873.0,35.6697,35.6778,35.6293,35.6778,191873.0
2015-11-23 11:30:00,44.2,44.2,44.05,44.05,228208.0,35.6778,35.6778,35.5567,35.5567,228208.0
2015-11-23 11:40:00,44.05,44.13,44.05,44.12,94614.0,35.5567,35.6213,35.5567,35.6132,94614.0
2015-11-23 11:50:00,44.11,44.11,44.06,44.07,76844.0,35.6051,35.6051,35.5648,35.5728,76844.0
2015-11-23 12:00:00,44.07,44.08,44.04,44.05,146853.0,35.5728,35.5809,35.5486,35.5567,146853.0
2015-11-23 12:10:00,44.06,44.06,44.02,44.04,98571.0,35.5648,35.5648,35.5325,35.5486,98571.0
2015-11-23 12:20:00,44.04,44.04,44.0,44.01,76334.0,35.5486,35.5486,35.5163,35.5244,76334.0
2015-11-23 12:30:00,44.01,44.06,44.0,44.05,78780.0,35.5244,35.5648,35.5163,35.5567,78780.0
2015-11-23 12:40:00,44.05,44.09,44.04,44.09,87137.0,35.5567,35.589,35.5486,35.589,87137.0
2015-11-23 12:50:00,44.1,44.14,44.09,44.12,46876.0,35.597,35.6293,35.589,35.6132,46876.0
2015-11-23 13:00:00,44.13,44.15,44.09,44.09,52094.0,35.6213,35.6374,35.589,35.589,52094.0
2015-11-23 13:10:00,44.09,44.1,44.06,44.06,57819.0,35.589,35.597,35.5648,35.5648,57819.0
2015-11-23 13:20:00,44.07,44.13,44.06,44.11,81689.0,35.5728,35.6213,35.5648,35.6051,81689.0
2015-11-23 13:30:00,44.11,44.14,44.07,44.13,83626.0,35.6051,35.6293,35.5728,35.6213,83626.0
2015-11-23 13:40:00,44.13,44.15,44.06,44.07,92993.0,35.6213,35.6374,35.5648,35.5728,92993.0
2015-11-23 13:50:00,44.07,44.11,44.05,44.05,93495.0,35.5728,35.6051,35.5567,35.5567,93495.0
2015-11-23 14:00:00,44.05,44.06,43.99,44.01,158607.0,35.5567,35.5648,35.5083,35.5244,158607.0
2015-11-23 14:10:00,44.01,44.04,43.97,44.02,105541.0,35.5244,35.5486,35.4921,35.5325,105541.0
2015-11-23 14:20:00,44.01,44.06,43.99,44.05,198580.0,35.5244,35.5648,35.5083,35.5567,198580.0
2015-11-23 14:30:00,44.05,44.09,44.0,44.02,106912.0,35.5567,35.589,35.5163,35.5325,106912.0
2015-11-23 14:40:00,44.02,44.06,44.01,44.06,97225.0,35.5325,35.5648,35.5244,35.5648,97225.0
2015-11-23 14:50:00,44.06,44.08,44.04,44.04,182029.0,35.5648,35.5809,35.5486,35.5486,182029.0
2015-11-23 15:00:00,44.05,44.05,43.99,44.01,111819.0,35.5567,35.5567,35.5083,35.5244,111819.0
2015-11-23 15:10:00,44.01,44.07,44.0,44.07,141159.0,35.5244,35.5728,35.5163,35.5728,141159.0
2015-11-23 15:20:00,44.07,44.14,44.06,44.11,153458.0,35.5728,35.6293,35.5648,35.6051,153458.0
2015-11-23 15:30:00,44.11,44.15,44.1,44.11,137615.0,35.6051,35.6374,35.597,35.6051,137615.0
2015-11-23 15:40:00,44.11,44.11,44.05,44.09,173777.0,35.6051,35.6051,35.5567,35.589,173777.0
2015-11-23 15:50:00,44.08,44.1,44.05,44.07,427454.0,35.5809,35.597,35.5567,35.5728,427454.0
2015-11-24 09:30:00,43.79,44.07,43.77,43.83,176067.0,35.3468,35.5728,35.3307,35.3791,176067.0
2015-11-24 09:40:00,43.83,43.97,43.78,43.9,114214.0,35.3791,35.4921,35.3387,35.4356,114214.0
2015-11-24 09:50:00,43.91,43.94,43.8,43.82,69577.0,35.4437,35.4679,35.3549,35.371,69577.0
2015-11-24 10:00:00,43.81,43.94,43.77,43.91,152836.0,35.363,35.4679,35.3307,35.4437,152836.0
2015-11-24 10:10:00,43.92,43.96,43.87,43.93,148534.0,35.4517,35.484,35.4114,35.4598,148534.0
2015-11-24 10:20:00,43.93,43.98,43.9,43.92,107932.0,35.4598,35.5002,35.4356,35.4517,107932.0
2015-11-24 10:30:00,43.93,43.94,43.81,43.87,98404.0,35.4598,35.4679,35.363,35.4114,98404.0
2015-11-24 10:40:00,43.87,43.88,43.76,43.8,82067.0,35.4114,35.4195,35.3226,35.3549,82067.0
2015-11-24 10:50:00,43.8,43.83,43.75,43.76,174889.0,35.3549,35.3791,35.3145,35.3226,174889.0
2015-11-24 11:00:00,43.76,43.91,43.75,43.9,107318.0,35.3226,35.4437,35.3145,35.4356,107318.0
2015-11-24 11:10:00,43.9,43.9,43.81,43.82,101075.0,35.4356,35.4356,35.363,35.371,101075.0
2015-11-24 11:20:00,43.81,43.96,43.81,43.95,80534.0,35.363,35.484,35.363,35.476,80534.0
2015-11-24 11:30:00,43.96,44.0,43.94,43.99,98870.0,35.484,35.5163,35.4679,35.5083,98870.0
2015-11-24 11:40:00,43.99,44.0,43.97,43.99,79139.0,35.5083,35.5163,35.4921,35.5083,79139.0
2015-11-24 11:50:00,43.99,44.04,43.98,43.99,108062.0,35.5083,35.5486,35.5002,35.5083,108062.0
2015-11-24 12:00:00,44.0,44.03,43.95,43.95,81151.0,35.5163,35.5405,35.476,35.476,81151.0
2015-11-24 12:10:00,43.95,44.01,43.95,43.98,40947.0,35.476,35.5244,35.476,35.5002,40947.0
2015-11-24 12:20:00,43.98,44.01,43.98,44.0,47048.0,35.5002,35.5244,35.5002,35.5163,47048.0
2015-11-24 12:30:00,43.99,44.01,43.99,44.01,70437.0,35.5083,35.5244,35.5083,35.5244,70437.0
2015-11-24 12:40:00,44.01,44.03,43.98,43.98,53670.0,35.5244,35.5405,35.5002,35.5002,53670.0
2015-11-24 12:50:00,43.98,44.02,43.97,44.01,35885.0,35.5002,35.5325,35.4921,35.5244,35885.0
2015-11-24 13:00:00,44.01,44.13,44.0,44.1,63949.0,35.5244,35.6213,35.5163,35.597,63949.0
2015-11-24 13:10:00,44.09,44.1,44.04,44.05,46888.0,35.589,35.597,35.5486,35.5567,46888.0
2015-11-24 13:20:00,44.06,44.1,44.05,44.07,87530.0,35.5648,35.597,35.5567,35.5728,87530.0
2015-11-24 13:30:00,44.07,44.15,44.07,44.15,53405.0,35.5728,35.6374,35.5728,35.6374,53405.0
2015-11-24 13:40:00,44.14,44.16,44.1,44.11,67522.0,35.6293,35.6455,35.597,35.6051,67522.0
2015-11-24 13:50:00,44.11,44.13,44.08,44.09,74171.0,35.6051,35.6213,35.5809,35.589,74171.0
2015-11-24 14:00:00,44.09,44.12,44.04,44.09,147689.0,35.589,35.6132,35.5486,35.589,147689.0
2015-11-24 14:10:00,44.1,44.11,43.98,44.01,43334.0,35.597,35.6051,35.5002,35.5244,43334.0
2015-11-24 14:20:00,44.01,44.01,43.96,43.98,54128.0,35.5244,35.5244,35.484,35.5002,54128.0
2015-11-24 14:30:00,43.98,44.01,43.96,43.99,104856.0,35.5002,35.5244,35.484,35.5083,104856.0
2015-11-24 14:40:00,43.99,44.05,43.99,44.05,40798.0,35.5083,35.5567,35.5083,35.5567,40798.0
2015-11-24 14:50:00,44.05,44.09,44.04,44.08,33794.0,35.5567,35.589,35.5486,35.5809,33794.0
2015-11-24 15:00:00,44.08,44.12,44.04,44.12,82240.0,35.5809,35.6132,35.5486,35.6132,82240.0
2015-11-24 15:10:00,44.11,44.15,44.09,44.1,124231.0,35.6051,35.6374,35.589,35.597,124231.0
2015-11-24 15:20:00,44.1,44.11,44.02,44.05,71334.0,35.597,35.6051,35.5325,35.5567,71334.0
2015-11-24 15:30:00,44.05,44.09,44.02,44.03,101817.0,35.5567,35.589,35.5325,35.5405,101817.0
2015-11-24 15:40:00,44.03,44.05,44.01,44.02,104863.0,35.5405,35.5567,35.5244,35.5325,104863.0
2015-11-24 15:50:00,44.01,44.02,43.97,43.99,434192.0,35.5244,35.5325,35.4921,35.5083,434192.0
2015-11-25 09:30:00,43.95,44.0,43.85,43.98,151116.0,35.476,35.5163,35.3952,35.5002,151116.0
2015-11-25 09:40:00,43.97,44.0,43.92,43.97,83064.0,35.4921,35.5163,35.4517,35.4921,83064.0
2015-11-25 09:50:00,43.98,44.14,43.97,44.14,99988.0,35.5002,35.6293,35.4921,35.6293,99988.0
2015-11-25 10:00:00,44.14,44.15,44.01,44.02,106988.0,35.6293,35.6374,35.5244,35.5325,106988.0
2015-11-25 10:10:00,44.03,44.05,43.98,44.05,102229.0,35.5405,35.5567,35.5002,35.5567,102229.0
2015-11-25 10:20:00,44.05,44.11,44.03,44.05,165341.0,35.5567,35.6051,35.5405,35.5567,165341.0
2015-11-25 10:30:00,44.06,44.15,44.06,44.11,57886.0,35.5648,35.6374,35.5648,35.6051,57886.0
2015-11-25 10:40:00,44.11,44.13,44.1,44.1,76030.0,35.6051,35.6213,35.597,35.597,76030.0
2015-11-25 10:50:00,44.1,44.11,44.05,44.08,138209.0,35.597,35.6051,35.5567,35.5809,138209.0
2015-11-25 11:00:00,44.07,44.08,44.0,44.05,69233.0,35.5728,35.5809,35.5163,35.5567,69233.0
2015-11-25 11:10:00,44.06,44.07,44.03,44.06,45281.0,35.5648,35.5728,35.5405,35.5648,45281.0
2015-11-25 11:20:00,44.06,44.09,44.05,44.05,93430.0,35.5648,35.589,35.5567,35.5567,93430.0
2015-11-25 11:30:00,44.06,44.08,44.04,44.08,51156.0,35.5648,35.5809,35.5486,35.5809,51156.0
2015-11-25 11:40:00,44.08,44.11,44.06,44.08,45508.0,35.5809,35.6051,35.5648,35.5809,45508.0
2015-11-25 11:50:00,44.07,44.11,44.07,44.07,80958.0,35.5728,35.6051,35.5728,35.5728,80958.0
2015-11-25 12:00:00,44.08,44.13,44.08,44.11,60830.0,35.5809,35.6213,35.5809,35.6051,60830.0
2015-11-25 12:10:00,44.11,44.12,44.08,44.08,47965.0,35.6051,35.6132,35.5809,35.5809,47965.0
2015-11-25 12:20:00,44.09,44.09,44.06,44.07,39608.0,35.589,35.589,35.5648,35.5728,39608.0
2015-11-25 12:30:00,44.08,44.08,44.02,44.02,77958.0,35.5809,35.5809,35.5325,35.5325,77958.0
2015-11-25 12:40:00,44.01,44.04,44.0,44.03,57032.0,35.5244,35.5486,35.5163,35.5405,57032.0
2015-11-25 12:50:00,44.03,44.06,44.03,44.05,26916.0,35.5405,35.5648,35.5405,35.5567,26916.0
2015-11-25 13:00:00,44.06,44.06,44.03,44.04,44552.0,35.5648,35.5648,35.5405,35.5486,44552.0
2015-11-25 13:10:00,44.04,44.05,44.01,44.02,41943.0,35.5486,35.5567,35.5244,35.5325,41943.0
2015-11-25 13:20:00,44.02,44.03,44.01,44.02,42166.0,35.5325,35.5405,35.5244,35.5325,42166.0
2015-11-25 13:30:00,44.02,44.03,44.01,44.02,40356.0,35.5325,35.5405,35.5244,35.5325,40356.0
2015-11-25 13:40:00,44.02,44.03,43.98,44.0,155122.0,35.5325,35.5405,35.5002,35.5163,155122.0
2015-11-25 13:50:00,44.0,44.05,43.99,44.04,84425.0,35.5163,35.5567,35.5083,35.5486,84425.0
2015-11-25 14:00:00,44.05,44.05,44.03,44.04,57511.0,35.5567,35.5567,35.5405,35.5486,57511.0
2015-11-25 14:10:00,44.05,44.05,44.01,44.03,120685.0,35.5567,35.5567,35.5244,35.5405,120685.0
2015-11-25 14:20:00,44.02,44.03,44.0,44.0,105583.0,35.5325,35.5405,35.5163,35.5163,105583.0
2015-11-25 14:30:00,44.0,44.02,43.98,44.02,76109.0,35.5163,35.5325,35.5002,35.5325,76109.0
2015-11-25 14:40:00,44.01,44.02,43.99,44.0,106397.0,35.5244,35.5325,35.5083,35.5163,106397.0
2015-11-25 14:50:00,44.0,44.0,43.98,44.0,73135.0,35.5163,35.5163,35.5002,35.5163,73135.0
2015-11-25 15:00:00,44.0,44.0,43.99,44.0,70387.0,35.5163,35.5163,35.5083,35.5163,70387.0
2015-11-25 15:10:00,44.0,44.0,43.96,43.98,151310.0,35.5163,35.5163,35.484,35.5002,151310.0
2015-11-25 15:20:00,43.99,44.0,43.98,43.99,104626.0,35.5083,35.5163,35.5002,35.5083,104626.0
2015-11-25 15:30:00,43.99,44.0,43.93,43.94,211840.0,35.5083,35.5163,35.4598,35.4679,211840.0
2015-11-25 15:40:00,43.93,43.98,43.9,43.97,219006.0,35.4598,35.5002,35.4356,35.4921,219006.0
2015-11-25 15:50:00,43.97,43.98,43.9,43.94,738447.0,35.4921,35.5002,35.4356,35.4679,738447.0
2015-11-27 09:30:00,44.07,44.18,43.79,43.91,353231.0,35.5728,35.6616,35.3468,35.4437,353231.0
2015-11-27 09:40:00,43.9,43.98,43.88,43.95,251909.0,35.4356,35.5002,35.4195,35.476,251909.0
2015-11-27 09:50:00,43.95,43.98,43.9,43.97,293950.0,35.476,35.5002,35.4356,35.4921,293950.0
2015-11-27 10:00:00,43.97,44.1,43.95,44.08,227082.0,35.4921,35.597,35.476,35.5809,227082.0
2015-11-27 10:10:00,44.08,44.1,43.97,44.09,102160.0,35.5809,35.597,35.4921,35.589,102160.0
2015-11-27 10:20:00,44.09,44.2,44.08,44.17,101200.0,35.589,35.6778,35.5809,35.6535,101200.0
2015-11-27 10:30:00,44.18,44.21,44.17,44.17,136884.0,35.6616,35.6858,35.6535,35.6535,136884.0
2015-11-27 10:40:00,44.17,44.29,44.17,44.22,109545.0,35.6535,35.7504,35.6535,35.6939,109545.0
2015-11-27 10:50:00,44.22,44.23,44.17,44.19,70571.0,35.6939,35.702,35.6535,35.6697,70571.0
2015-11-27 11:00:00,44.2,44.32,44.19,44.32,122630.0,35.6778,35.7746,35.6697,35.7746,122630.0
2015-11-27 11:10:00,44.32,44.35,44.28,44.35,78670.0,35.7746,35.7988,35.7423,35.7988,78670.0
2015-11-27 11:20:00,44.35,44.4,44.33,44.38,66537.0,35.7988,35.8392,35.7827,35.8231,66537.0
2015-11-27 11:30:00,44.39,44.44,44.36,44.43,71742.0,35.8311,35.8715,35.8069,35.8634,71742.0
2015-11-27 11:40:00,44.43,44.44,44.39,44.43,58134.0,35.8634,35.8715,35.8311,35.8634,58134.0
2015-11-27 11:50:00,44.43,44.45,44.39,44.45,69759.0,35.8634,35.8796,35.8311,35.8796,69759.0
2015-11-27 12:00:00,44.45,44.48,44.44,44.44,84424.0,35.8796,35.9038,35.8715,35.8715,84424.0
2015-11-27 12:10:00,44.45,44.46,44.42,44.45,78609.0,35.8796,35.8876,35.8553,35.8796,78609.0
2015-11-27 12:20:00,44.45,44.52,44.44,44.52,123420.0,35.8796,35.9361,35.8715,35.9361,123420.0
2015-11-27 12:30:00,44.52,44.57,44.51,44.53,101337.0,35.9361,35.9764,35.928,35.9441,101337.0
2015-11-27 12:40:00,44.53,44.55,44.47,44.48,123349.0,35.9441,35.9603,35.8957,35.9038,123349.0
2015-11-27 12:50:00,44.48,44.49,44.38,44.43,249286.0,35.9038,35.9118,35.8231,35.8634,249286.0
2015-11-30 09:30:00,44.42,44.58,44.04,44.11,238212.0,35.8553,35.9845,35.5486,35.6051,238212.0
2015-11-30 09:40:00,44.1,44.12,43.99,43.99,316697.0,35.597,35.6132,35.5083,35.5083,316697.0
2015-11-30 09:50:00,43.98,44.09,43.95,44.0,221094.0,35.5002,35.589,35.476,35.5163,221094.0
2015-11-30 10:00:00,43.99,44.04,43.9,43.93,172118.0,35.5083,35.5486,35.4356,35.4598,172118.0
2015-11-30 10:10:00,43.94,43.96,43.87,43.89,91858.0,35.4679,35.484,35.4114,35.4275,91858.0
2015-11-30 10:20:00,43.88,43.95,43.88,43.95,107388.0,35.4195,35.476,35.4195,35.476,107388.0
2015-11-30 10:30:00,43.94,43.98,43.92,43.93,214566.0,35.4679,35.5002,35.4517,35.4598,214566.0
2015-11-30 10:40:00,43.93,43.96,43.9,43.94,82948.0,35.4598,35.484,35.4356,35.4679,82948.0
2015-11-30 10:50:00,43.94,43.96,43.89,43.91,86375.0,35.4679,35.484,35.4275,35.4437,86375.0
2015-11-30 11:00:00,43.91,43.95,43.89,43.95,63760.0,35.4437,35.476,35.4275,35.476,63760.0
2015-11-30 11:10:00,43.95,44.0,43.95,43.98,95201.0,35.476,35.5163,35.476,35.5002,95201.0
2015-11-30 11:20:00,43.98,43.99,43.88,43.89,157247.0,35.5002,35.5083,35.4195,35.4275,157247.0
2015-11-30 11:30:00,43.89,43.93,43.89,43.92,58885.0,35.4275,35.4598,35.4275,35.4517,58885.0
2015-11-30 11:40:00,43.91,43.92,43.85,43.85,90533.0,35.4437,35.4517,35.3952,35.3952,90533.0
2015-11-30 11:50:00,43.84,43.88,43.81,43.83,62916.0,35.3872,35.4195,35.363,35.3791,62916.0
2015-11-30 12:00:00,43.84,43.87,43.82,43.84,57233.0,35.3872,35.4114,35.371,35.3872,57233.0
2015-11-30 12:10:00,43.84,43.94,43.84,43.93,88150.0,35.3872,35.4679,35.3872,35.4598,88150.0
2015-11-30 12:20:00,43.93,43.95,43.9,43.94,53514.0,35.4598,35.476,35.4356,35.4679,53514.0
2015-11-30 12:30:00,43.94,43.95,43.86,43.87,55884.0,35.4679,35.476,35.4033,35.4114,55884.0
2015-11-30 12:40:00,43.88,43.97,43.88,43.95,46631.0,35.4195,35.4921,35.4195,35.476,46631.0
2015-11-30 12:50:00,43.94,43.95,43.87,43.87,51304.0,35.4679,35.476,35.4114,35.4114,51304.0
2015-11-30 13:00:00,43.87,43.94,43.85,43.89,69558.0,35.4114,35.4679,35.3952,35.4275,69558.0
2015-11-30 13:10:00,43.89,43.93,43.88,43.93,35716.0,35.4275,35.4598,35.4195,35.4598,35716.0
2015-11-30 13:20:00,43.93,43.96,43.87,43.95,92445.0,35.4598,35.484,35.4114,35.476,92445.0
2015-11-30 13:30:00,43.96,43.96,43.92,43.94,90261.0,35.484,35.484,35.4517,35.4679,90261.0
2015-11-30 13:40:00,43.94,43.95,43.93,43.93,80322.0,35.4679,35.476,35.4598,35.4598,80322.0
2015-11-30 13:50:00,43.94,43.96,43.91,43.91,80339.0,35.4679,35.484,35.4437,35.4437,80339.0
2015-11-30 14:00:00,43.91,43.94,43.89,43.92,71959.0,35.4437,35.4679,35.4275,35.4517,71959.0
2015-11-30 14:10:00,43.92,43.92,43.88,43.88,43920.0,35.4517,35.4517,35.4195,35.4195,43920.0
2015-11-30 14:20:00,43.88,43.88,43.82,43.82,91971.0,35.4195,35.4195,35.371,35.371,91971.0
2015-11-30 14:30:00,43.83,43.86,43.8,43.83,92174.0,35.3791,35.4033,35.3549,35.3791,92174.0
2015-11-30 14:40:00,43.83,43.92,43.83,43.9,107277.0,35.3791,35.4517,35.3791,35.4356,107277.0
2015-11-30 14:50:00,43.89,43.91,43.81,43.81,103497.0,35.4275,35.4437,35.363,35.363,103497.0
2015-11-30 15:00:00,43.81,43.82,43.76,43.79,127605.0,35.363,35.371,35.3226,35.3468,127605.0
2015-11-30 15:10:00,43.78,43.79,43.7,43.71,128731.0,35.3387,35.3468,35.2742,35.2822,128731.0
2015-11-30 15:20:00,43.71,43.73,43.64,43.72,171387.0,35.2822,35.2984,35.2257,35.2903,171387.0
2015-11-30 15:30:00,43.72,43.84,43.67,43.82,222666.0,35.2903,35.3872,35.25,35.371,222666.0
2015-11-30 15:40:00,43.81,43.82,43.68,43.73,292716.0,35.363,35.371,35.258,35.2984,292716.0
2015-11-30 15:50:00,43.72,43.73,43.62,43.69,762174.0,35.2903,35.2984,35.2096,35.2661,762174.0
2015-12-01 09:30:00,44.08,44.4,43.76,44.38,426303.0,35.5809,35.8392,35.3226,35.8231,426303.0
2015-12-01 09:40:00,44.38,44.54,44.24,44.25,239949.0,35.8231,35.9522,35.71,35.7181,239949.0
2015-12-01 09:50:00,44.25,44.34,44.19,44.21,119741.0,35.7181,35.7908,35.6697,35.6858,119741.0
2015-12-01 10:00:00,44.2,44.26,44.15,44.23,98717.0,35.6778,35.7262,35.6374,35.702,98717.0
2015-12-01 10:10:00,44.23,44.24,44.06,44.09,99105.0,35.702,35.71,35.5648,35.589,99105.0
2015-12-01 10:20:00,44.08,44.1,43.98,44.03,73021.0,35.5809,35.597,35.5002,35.5405,73021.0
2015-12-01 10:30:00,44.04,44.1,43.99,44.06,166203.0,35.5486,35.597,35.5083,35.5648,166203.0
2015-12-01 10:40:00,44.07,44.25,44.06,44.25,81867.0,35.5728,35.7181,35.5648,35.7181,81867.0
2015-12-01 10:50:00,44.25,44.27,44.18,44.22,67684.0,35.7181,35.7343,35.6616,35.6939,67684.0
2015-12-01 11:00:00,44.21,44.23,44.13,44.14,94004.0,35.6858,35.702,35.6213,35.6293,94004.0
2015-12-01 11:10:00,44.14,44.22,44.13,44.2,72007.0,35.6293,35.6939,35.6213,35.6778,72007.0
2015-12-01 11:20:00,44.19,44.28,44.18,44.26,196140.0,35.6697,35.7423,35.6616,35.7262,196140.0
2015-12-01 11:30:00,44.25,44.27,44.19,44.19,270468.0,35.7181,35.7343,35.6697,35.6697,270468.0
2015-12-01 11:40:00,44.19,44.27,44.19,44.24,86178.0,35.6697,35.7343,35.6697,35.71,86178.0
2015-12-01 11:50:00,44.25,44.29,44.2,44.28,110237.0,35.7181,35.7504,35.6778,35.7423,110237.0
2015-12-01 12:00:00,44.27,44.28,44.22,44.25,64115.0,35.7343,35.7423,35.6939,35.7181,64115.0
2015-12-01 12:10:00,44.25,44.29,44.22,44.24,99827.0,35.7181,35.7504,35.6939,35.71,99827.0
2015-12-01 12:20:00,44.23,44.27,44.23,44.26,142528.0,35.702,35.7343,35.702,35.7262,142528.0
2015-12-01 12:30:00,44.26,44.28,44.23,44.26,108584.0,35.7262,35.7423,35.702,35.7262,108584.0
2015-12-01 12:40:00,44.25,44.29,44.23,44.25,97072.0,35.7181,35.7504,35.702,35.7181,97072.0
2015-12-01 12:50:00,44.25,44.27,44.22,44.23,64848.0,35.7181,35.7343,35.6939,35.702,64848.0
2015-12-01 13:00:00,44.23,44.26,44.21,44.25,63169.0,35.702,35.7262,35.6858,35.7181,63169.0
2015-12-01 13:10:00,44.25,44.25,44.21,44.21,66174.0,35.7181,35.7181,35.6858,35.6858,66174.0
2015-12-01 13:20:00,44.2,44.26,44.18,44.23,145102.0,35.6778,35.7262,35.6616,35.702,145102.0
2015-12-01 13:30:00,44.23,44.25,44.18,44.23,97567.0,35.702,35.7181,35.6616,35.702,97567.0
2015-12-01 13:40:00,44.23,44.26,44.18,44.23,89338.0,35.702,35.7262,35.6616,35.702,89338.0
2015-12-01 13:50:00,44.23,44.25,44.18,44.21,80923.0,35.702,35.7181,35.6616,35.6858,80923.0
2015-12-01 14:00:00,44.2,44.24,44.18,44.21,92482.0,35.6778,35.71,35.6616,35.6858,92482.0
2015-12-01 14:10:00,44.22,44.26,44.17,44.23,156476.0,35.6939,35.7262,35.6535,35.702,156476.0
2015-12-01 14:20:00,44.23,44.27,44.22,44.25,85500.0,35.702,35.7343,35.6939,35.7181,85500.0
2015-12-01 14:30:00,44.25,44.27,44.22,44.23,99114.0,35.7181,35.7343,35.6939,35.702,99114.0
2015-12-01 14:40:00,44.23,44.27,44.21,44.26,109169.0,35.702,35.7343,35.6858,35.7262,109169.0
2015-12-01 14:50:00,44.26,44.26,44.2,44.21,110463.0,35.7262,35.7262,35.6778,35.6858,110463.0
2015-12-01 15:00:00,44.21,44.26,44.2,44.24,119008.0,35.6858,35.7262,35.6778,35.71,119008.0
2015-12-01 15:10:00,44.25,44.25,44.21,44.24,126452.0,35.7181,35.7181,35.6858,35.71,126452.0
2015-12-01 15:20:00,44.25,44.28,44.23,44.26,203091.0,35.7181,35.7423,35.702,35.7262,203091.0
2015-12-01 15:30:00,44.26,44.32,44.25,44.29,230333.0,35.7262,35.7746,35.7181,35.7504,230333.0
2015-12-01 15:40:00,44.28,44.31,44.24,44.28,307863.0,35.7423,35.7666,35.71,35.7423,307863.0
2015-12-01 15:50:00,44.29,44.34,44.27,44.31,735579.0,35.7504,35.7908,35.7343,35.7666,735579.0
2015-12-02 09:30:00,44.34,44.35,43.91,43.97,222968.0,35.7908,35.7988,35.4437,35.4921,222968.0
2015-12-02 09:40:00,43.97,44.16,43.97,44.14,265167.0,35.4921,35.6455,35.4921,35.6293,265167.0
2015-12-02 09:50:00,44.14,44.18,44.03,44.16,96290.0,35.6293,35.6616,35.5405,35.6455,96290.0
2015-12-02 10:00:00,44.16,44.2,44.07,44.08,104627.0,35.6455,35.6778,35.5728,35.5809,104627.0
2015-12-02 10:10:00,44.09,44.15,44.07,44.09,87725.0,35.589,35.6374,35.5728,35.589,87725.0
2015-12-02 10:20:00,44.09,44.11,44.02,44.05,79116.0,35.589,35.6051,35.5325,35.5567,79116.0
2015-12-02 10:30:00,44.05,44.14,44.01,44.14,128998.0,35.5567,35.6293,35.5244,35.6293,128998.0
2015-12-02 10:40:00,44.14,44.21,44.11,44.17,114673.0,35.6293,35.6858,35.6051,35.6535,114673.0
2015-12-02 10:50:00,44.17,44.23,44.15,44.19,59158.0,35.6535,35.702,35.6374,35.6697,59158.0
2015-12-02 11:00:00,44.18,44.19,44.1,44.13,73627.0,35.6616,35.6697,35.597,35.6213,73627.0
2015-12-02 11:10:00,44.14,44.17,44.09,44.16,70660.0,35.6293,35.6535,35.589,35.6455,70660.0
2015-12-02 11:20:00,44.16,44.18,44.09,44.09,82390.0,35.6455,35.6616,35.589,35.589,82390.0
2015-12-02 11:30:00,44.1,44.12,44.08,44.11,82519.0,35.597,35.6132,35.5809,35.6051,82519.0
2015-12-02 11:40:00,44.12,44.13,44.04,44.08,69881.0,35.6132,35.6213,35.5486,35.5809,69881.0
2015-12-02 11:50:00,44.09,44.13,44.07,44.09,58063.0,35.589,35.6213,35.5728,35.589,58063.0
2015-12-02 12:00:00,44.09,44.14,44.06,44.09,72492.0,35.589,35.6293,35.5648,35.589,72492.0
2015-12-02 12:10:00,44.1,44.11,44.01,44.03,55947.0,35.597,35.6051,35.5244,35.5405,55947.0
2015-12-02 12:20:00,44.02,44.14,44.0,44.12,63057.0,35.5325,35.6293,35.5163,35.6132,63057.0
2015-12-02 12:30:00,44.12,44.17,44.09,44.15,53865.0,35.6132,35.6535,35.589,35.6374,53865.0
2015-12-02 12:40:00,44.15,44.2,44.13,44.16,85387.0,35.6374,35.6778,35.6213,35.6455,85387.0
2015-12-02 12:50:00,44.17,44.17,44.13,44.13,49097.0,35.6535,35.6535,35.6213,35.6213,49097.0
2015-12-02 13:00:00,44.13,44.15,44.09,44.14,93438.0,35.6213,35.6374,35.589,35.6293,93438.0
2015-12-02 13:10:00,44.14,44.19,44.1,44.16,45554.0,35.6293,35.6697,35.597,35.6455,45554.0
2015-12-02 13:20:00,44.16,44.21,44.13,44.21,39779.0,35.6455,35.6858,35.6213,35.6858,39779.0
2015-12-02 13:30:00,44.21,44.23,44.14,44.16,71384.0,35.6858,35.702,35.6293,35.6455,71384.0
2015-12-02 13:40:00,44.16,44.17,44.12,44.15,59097.0,35.6455,35.6535,35.6132,35.6374,59097.0
2015-12-02 13:50:00,44.15,44.21,44.13,44.19,72226.0,35.6374,35.6858,35.6213,35.6697,72226.0
2015-12-02 14:00:00,44.19,44.2,44.07,44.1,60648.0,35.6697,35.6778,35.5728,35.597,60648.0
2015-12-02 14:10:00,44.1,44.1,44.0,44.02,81005.0,35.597,35.597,35.5163,35.5325,81005.0
2015-12-02 14:20:00,44.03,44.08,43.99,44.01,84823.0,35.5405,35.5809,35.5083,35.5244,84823.0
2015-12-02 14:30:00,44.0,44.02,43.96,43.98,100938.0,35.5163,35.5325,35.484,35.5002,100938.0
2015-12-02 14:40:00,43.98,43.99,43.88,43.9,128755.0,35.5002,35.5083,35.4195,35.4356,128755.0
2015-12-02 14:50:00,43.9,43.91,43.83,43.86,141253.0,35.4356,35.4437,35.3791,35.4033,141253.0
2015-12-02 15:00:00,43.86,43.94,43.85,43.93,163006.0,35.4033,35.4679,35.3952,35.4598,163006.0
2015-12-02 15:10:00,43.94,44.01,43.9,43.99,141710.0,35.4679,35.5244,35.4356,35.5083,141710.0
2015-12-02 15:20:00,43.98,44.02,43.95,43.95,115138.0,35.5002,35.5325,35.476,35.476,115138.0
2015-12-02 15:30:00,43.95,43.99,43.88,43.9,151423.0,35.476,35.5083,35.4195,35.4356,151423.0
2015-12-02 15:40:00,43.9,43.92,43.76,43.8,205206.0,35.4356,35.4517,35.3226,35.3549,205206.0
2015-12-02 15:50:00,43.79,43.88,43.75,43.86,497052.0,35.3468,35.4195,35.3145,35.4033,497052.0
2015-12-03 09:30:00,43.91,44.13,43.68,43.69,214237.0,35.4437,35.6213,35.258,35.2661,214237.0
2015-12-03 09:40:00,43.7,43.77,43.59,43.63,182742.0,35.2742,35.3307,35.1854,35.2177,182742.0
2015-12-03 09:50:00,43.64,43.7,43.55,43.63,247916.0,35.2257,35.2742,35.1531,35.2177,247916.0
2015-12-03 10:00:00,43.65,43.71,43.55,43.56,117153.0,35.2338,35.2822,35.1531,35.1612,117153.0
2015-12-03 10:10:00,43.56,43.67,43.56,43.62,233322.0,35.1612,35.25,35.1612,35.2096,233322.0
2015-12-03 10:20:00,43.62,43.65,43.56,43.64,183699.0,35.2096,35.2338,35.1612,35.2257,183699.0
2015-12-03 10:30:00,43.64,43.66,43.52,43.53,181260.0,35.2257,35.2419,35.1289,35.1369,181260.0
2015-12-03 10:40:00,43.52,43.61,43.52,43.58,150093.0,35.1289,35.2015,35.1289,35.1773,150093.0
2015-12-03 10:50:00,43.59,43.62,43.55,43.57,187999.0,35.1854,35.2096,35.1531,35.1692,187999.0
2015-12-03 11:00:00,43.57,43.64,43.56,43.61,353830.0,35.1692,35.2257,35.1612,35.2015,353830.0
2015-12-03 11:10:00,43.62,43.63,43.54,43.58,184318.0,35.2096,35.2177,35.145,35.1773,184318.0
2015-12-03 11:20:00,43.58,43.59,43.43,43.44,176901.0,35.1773,35.1854,35.0562,35.0643,176901.0
2015-12-03 11:30:00,43.44,43.44,43.25,43.27,200167.0,35.0643,35.0643,34.9109,34.9271,200167.0
2015-12-03 11:40:00,43.27,43.29,43.18,43.23,130096.0,34.9271,34.9432,34.8544,34.8948,130096.0
2015-12-03 11:50:00,43.22,43.4,43.21,43.33,109313.0,34.8867,35.032,34.8786,34.9755,109313.0
2015-12-03 12:00:00,43.34,43.34,43.2,43.2,127454.0,34.9836,34.9836,34.8706,34.8706,127454.0
2015-12-03 12:10:00,43.21,43.21,43.04,43.05,200072.0,34.8786,34.8786,34.7414,34.7495,200072.0
2015-12-03 12:20:00,43.05,43.14,43.03,43.05,255141.0,34.7495,34.8221,34.7334,34.7495,255141.0
2015-12-03 12:30:00,43.05,43.06,42.96,43.01,158779.0,34.7495,34.7576,34.6768,34.7172,158779.0
2015-12-03 12:40:00,43.01,43.1,43.01,43.02,160578.0,34.7172,34.7899,34.7172,34.7253,160578.0
2015-12-03 12:50:00,43.02,43.07,42.97,43.02,223686.0,34.7253,34.7656,34.6849,34.7253,223686.0
2015-12-03 13:00:00,43.01,43.01,42.88,42.93,183863.0,34.7172,34.7172,34.6123,34.6526,183863.0
2015-12-03 13:10:00,42.93,43.05,42.93,43.05,158102.0,34.6526,34.7495,34.6526,34.7495,158102.0
2015-12-03 13:20:00,43.05,43.13,43.02,43.08,121918.0,34.7495,34.8141,34.7253,34.7737,121918.0
2015-12-03 13:30:00,43.08,43.08,42.91,42.93,125410.0,34.7737,34.7737,34.6365,34.6526,125410.0
2015-12-03 13:40:00,42.93,42.94,42.73,42.74,238411.0,34.6526,34.6607,34.4912,34.4993,238411.0
2015-12-03 13:50:00,42.75,42.83,42.72,42.79,233777.0,34.5073,34.5719,34.4831,34.5396,233777.0
2015-12-03 14:00:00,42.8,42.83,42.72,42.82,239501.0,34.5477,34.5719,34.4831,34.5638,239501.0
2015-12-03 14:10:00,42.81,42.87,42.8,42.81,162891.0,34.5558,34.6042,34.5477,34.5558,162891.0
2015-12-03 14:20:00,42.81,42.81,42.68,42.68,214600.0,34.5558,34.5558,34.4508,34.4508,214600.0
2015-12-03 14:30:00,42.68,42.7,42.57,42.58,220859.0,34.4508,34.467,34.362,34.3701,220859.0
2015-12-03 14:40:00,42.58,42.59,42.47,42.54,252089.0,34.3701,34.3782,34.2813,34.3378,252089.0
2015-12-03 14:50:00,42.53,42.58,42.49,42.56,220787.0,34.3298,34.3701,34.2975,34.354,220787.0
2015-12-03 15:00:00,42.56,42.6,42.51,42.56,304299.0,34.354,34.3863,34.3136,34.354,304299.0
2015-12-03 15:10:00,42.56,42.57,42.49,42.51,446128.0,34.354,34.362,34.2975,34.3136,446128.0
2015-12-03 15:20:00,42.5,42.59,42.46,42.47,356400.0,34.3055,34.3782,34.2733,34.2813,356400.0
2015-12-03 15:30:00,42.47,42.61,42.41,42.61,424486.0,34.2813,34.3943,34.2329,34.3943,424486.0
2015-12-03 15:40:00,42.6,42.66,42.49,42.64,443342.0,34.3863,34.4347,34.2975,34.4185,443342.0
2015-12-03 15:50:00,42.64,42.67,42.51,42.61,1205235.0,34.4185,34.4428,34.3136,34.3943,1205235.0
2015-12-04 09:30:00,42.83,43.56,42.82,43.52,397182.0,34.5719,35.1612,34.5638,35.1289,397182.0
2015-12-04 09:40:00,43.52,43.77,43.45,43.72,173148.0,35.1289,35.3307,35.0724,35.2903,173148.0
2015-12-04 09:50:00,43.71,43.83,43.64,43.8,189788.0,35.2822,35.3791,35.2257,35.3549,189788.0
2015-12-04 10:00:00,43.81,43.83,43.63,43.68,357275.0,35.363,35.3791,35.2177,35.258,357275.0
2015-12-04 10:10:00,43.68,43.93,43.67,43.92,205780.0,35.258,35.4598,35.25,35.4517,205780.0
2015-12-04 10:20:00,43.92,44.01,43.9,43.97,196515.0,35.4517,35.5244,35.4356,35.4921,196515.0
2015-12-04 10:30:00,43.98,44.19,43.96,44.14,214510.0,35.5002,35.6697,35.484,35.6293,214510.0
2015-12-04 10:40:00,44.14,44.14,44.04,44.09,275171.0,35.6293,35.6293,35.5486,35.589,275171.0
2015-12-04 10:50:00,44.09,44.23,44.09,44.23,189806.0,35.589,35.702,35.589,35.702,189806.0
2015-12-04 11:00:00,44.22,44.24,44.16,44.17,150615.0,35.6939,35.71,35.6455,35.6535,150615.0
2015-12-04 11:10:00,44.18,44.24,44.12,44.15,137805.0,35.6616,35.71,35.6132,35.6374,137805.0
2015-12-04 11:20:00,44.15,44.2,44.06,44.08,1337552.0,35.6374,35.6778,35.5648,35.5809,1337552.0
2015-12-04 11:30:00,44.08,44.26,44.06,44.23,114240.0,35.5809,35.7262,35.5648,35.702,114240.0
2015-12-04 11:40:00,44.23,44.23,44.1,44.12,85966.0,35.702,35.702,35.597,35.6132,85966.0
2015-12-04 11:50:00,44.13,44.16,44.1,44.1,140605.0,35.6213,35.6455,35.597,35.597,140605.0
2015-12-04 12:00:00,44.1,44.1,43.99,44.04,103151.0,35.597,35.597,35.5083,35.5486,103151.0
2015-12-04 12:10:00,44.03,44.07,43.98,44.01,156382.0,35.5405,35.5728,35.5002,35.5244,156382.0
2015-12-04 12:20:00,44.01,44.1,44.0,44.03,134396.0,35.5244,35.597,35.5163,35.5405,134396.0
2015-12-04 12:30:00,44.03,44.22,44.02,44.21,139549.0,35.5405,35.6939,35.5325,35.6858,139549.0
2015-12-04 12:40:00,44.21,44.35,44.21,44.34,128703.0,35.6858,35.7988,35.6858,35.7908,128703.0
2015-12-04 12:50:00,44.34,44.43,44.32,44.4,104033.0,35.7908,35.8634,35.7746,35.8392,104033.0
2015-12-04 13:00:00,44.41,44.47,44.37,44.46,152562.0,35.8473,35.8957,35.815,35.8876,152562.0
2015-12-04 13:10:00,44.45,44.47,44.29,44.4,249064.0,35.8796,35.8957,35.7504,35.8392,249064.0
2015-12-04 13:20:00,44.4,44.42,44.35,44.4,133731.0,35.8392,35.8553,35.7988,35.8392,133731.0
2015-12-04 13:30:00,44.4,44.45,44.37,44.45,138396.0,35.8392,35.8796,35.815,35.8796,138396.0
2015-12-04 13:40:00,44.45,44.45,44.31,44.35,162541.0,35.8796,35.8796,35.7666,35.7988,162541.0
2015-12-04 13:50:00,44.34,44.38,44.28,44.29,143213.0,35.7908,35.8231,35.7423,35.7504,143213.0
2015-12-04 14:00:00,44.3,44.31,44.2,44.21,183313.0,35.7585,35.7666,35.6778,35.6858,183313.0
2015-12-04 14:10:00,44.21,44.22,44.15,44.16,137453.0,35.6858,35.6939,35.6374,35.6455,137453.0
2015-12-04 14:20:00,44.16,44.19,44.11,44.15,514158.0,35.6455,35.6697,35.6051,35.6374,514158.0
2015-12-04 14:30:00,44.15,44.16,44.13,44.15,190440.0,35.6374,35.6455,35.6213,35.6374,190440.0
2015-12-04 14:40:00,44.15,44.3,44.14,44.29,242244.0,35.6374,35.7585,35.6293,35.7504,242244.0
2015-12-04 14:50:00,44.29,44.41,44.28,44.37,469553.0,35.7504,35.8473,35.7423,35.815,469553.0
2015-12-04 15:00:00,44.38,44.39,44.33,44.38,266185.0,35.8231,35.8311,35.7827,35.8231,266185.0
2015-12-04 15:10:00,44.38,44.45,44.34,44.44,233301.0,35.8231,35.8796,35.7908,35.8715,233301.0
2015-12-04 15:20:00,44.44,44.5,44.41,44.49,156465.0,35.8715,35.9199,35.8473,35.9118,156465.0
2015-12-04 15:30:00,44.5,44.5,44.31,44.38,326835.0,35.9199,35.9199,35.7666,35.8231,326835.0
2015-12-04 15:40:00,44.38,44.48,44.37,44.47,265580.0,35.8231,35.9038,35.815,35.8957,265580.0
2015-12-04 15:50:00,44.47,44.54,44.46,44.49,739426.0,35.8957,35.9522,35.8876,35.9118,739426.0
2015-12-07 09:30:00,44.43,44.5,44.11,44.21,317002.0,35.8634,35.9199,35.6051,35.6858,317002.0
2015-12-07 09:40:00,44.22,44.26,44.08,44.22,247510.0,35.6939,35.7262,35.5809,35.6939,247510.0
2015-12-07 09:50:00,44.21,44.23,44.11,44.16,159621.0,35.6858,35.702,35.6051,35.6455,159621.0
2015-12-07 10:00:00,44.16,44.16,44.03,44.12,191031.0,35.6455,35.6455,35.5405,35.6132,191031.0
2015-12-07 10:10:00,44.12,44.16,44.1,44.16,128227.0,35.6132,35.6455,35.597,35.6455,128227.0
2015-12-07 10:20:00,44.15,44.17,44.1,44.11,145930.0,35.6374,35.6535,35.597,35.6051,145930.0
2015-12-07 10:30:00,44.11,44.11,43.95,44.01,110200.0,35.6051,35.6051,35.476,35.5244,110200.0
2015-12-07 10:40:00,44.01,44.01,43.89,43.92,125153.0,35.5244,35.5244,35.4275,35.4517,125153.0
2015-12-07 10:50:00,43.92,44.01,43.87,43.98,114766.0,35.4517,35.5244,35.4114,35.5002,114766.0
2015-12-07 11:00:00,43.98,44.0,43.9,43.98,121756.0,35.5002,35.5163,35.4356,35.5002,121756.0
2015-12-07 11:10:00,43.98,44.01,43.94,43.98,97359.0,35.5002,35.5244,35.4679,35.5002,97359.0
2015-12-07 11:20:00,43.98,44.01,43.94,43.96,74451.0,35.5002,35.5244,35.4679,35.484,74451.0
2015-12-07 11:30:00,43.95,44.01,43.91,43.96,68022.0,35.476,35.5244,35.4437,35.484,68022.0
2015-12-07 11:40:00,43.95,43.97,43.88,43.93,56575.0,35.476,35.4921,35.4195,35.4598,56575.0
2015-12-07 11:50:00,43.93,43.99,43.93,43.94,59057.0,35.4598,35.5083,35.4598,35.4679,59057.0
2015-12-07 12:00:00,43.94,43.95,43.74,43.74,85363.0,35.4679,35.476,35.3065,35.3065,85363.0
2015-12-07 12:10:00,43.75,43.89,43.73,43.88,66032.0,35.3145,35.4275,35.2984,35.4195,66032.0
2015-12-07 12:20:00,43.88,43.95,43.88,43.92,100540.0,35.4195,35.476,35.4195,35.4517,100540.0
2015-12-07 12:30:00,43.92,43.99,43.91,43.97,116532.0,35.4517,35.5083,35.4437,35.4921,116532.0
2015-12-07 12:40:00,43.97,44.01,43.96,43.98,90316.0,35.4921,35.5244,35.484,35.5002,90316.0
2015-12-07 12:50:00,43.98,44.01,43.91,43.96,126826.0,35.5002,35.5244,35.4437,35.484,126826.0
2015-12-07 13:00:00,43.96,44.05,43.96,44.03,151387.0,35.484,35.5567,35.484,35.5405,151387.0
2015-12-07 13:10:00,44.03,44.05,43.96,44.03,111755.0,35.5405,35.5567,35.484,35.5405,111755.0
2015-12-07 13:20:00,44.03,44.06,43.98,44.04,103367.0,35.5405,35.5648,35.5002,35.5486,103367.0
2015-12-07 13:30:00,44.03,44.04,43.98,43.98,95813.0,35.5405,35.5486,35.5002,35.5002,95813.0
2015-12-07 13:40:00,43.98,44.01,43.93,43.97,123731.0,35.5002,35.5244,35.4598,35.4921,123731.0
2015-12-07 13:50:00,43.97,44.07,43.96,44.07,51578.0,35.4921,35.5728,35.484,35.5728,51578.0
2015-12-07 14:00:00,44.06,44.11,44.01,44.06,110686.0,35.5648,35.6051,35.5244,35.5648,110686.0
2015-12-07 14:10:00,44.06,44.06,44.0,44.0,52444.0,35.5648,35.5648,35.5163,35.5163,52444.0
2015-12-07 14:20:00,44.01,44.05,43.99,44.02,99054.0,35.5244,35.5567,35.5083,35.5325,99054.0
2015-12-07 14:30:00,44.03,44.07,43.97,44.02,81280.0,35.5405,35.5728,35.4921,35.5325,81280.0
2015-12-07 14:40:00,44.01,44.03,43.96,44.02,90084.0,35.5244,35.5405,35.484,35.5325,90084.0
2015-12-07 14:50:00,44.02,44.06,43.97,43.98,94345.0,35.5325,35.5648,35.4921,35.5002,94345.0
2015-12-07 15:00:00,43.98,44.0,43.94,43.97,115905.0,35.5002,35.5163,35.4679,35.4921,115905.0
2015-12-07 15:10:00,43.98,44.03,43.94,44.02,165021.0,35.5002,35.5405,35.4679,35.5325,165021.0
2015-12-07 15:20:00,44.02,44.11,44.0,44.05,163763.0,35.5325,35.6051,35.5163,35.5567,163763.0
2015-12-07 15:30:00,44.05,44.08,44.01,44.04,174722.0,35.5567,35.5809,35.5244,35.5486,174722.0
2015-12-07 15:40:00,44.03,44.06,44.0,44.04,232938.0,35.5405,35.5648,35.5163,35.5486,232938.0
2015-12-07 15:50:00,44.04,44.09,44.01,44.02,439524.0,35.5486,35.589,35.5244,35.5325,439524.0
2015-12-08 09:30:00,43.49,43.64,43.14,43.31,281700.0,35.1047,35.2257,34.8221,34.9594,281700.0
2015-12-08 09:40:00,43.31,43.69,43.25,43.58,235471.0,34.9594,35.2661,34.9109,35.1773,235471.0
2015-12-08 09:50:00,43.58,43.69,43.49,43.62,223001.0,35.1773,35.2661,35.1047,35.2096,223001.0
2015-12-08 10:00:00,43.62,43.74,43.6,43.7,74866.0,35.2096,35.3065,35.1934,35.2742,74866.0
2015-12-08 10:10:00,43.7,43.76,43.64,43.68,174248.0,35.2742,35.3226,35.2257,35.258,174248.0
2015-12-08 10:20:00,43.67,43.73,43.63,43.66,307812.0,35.25,35.2984,35.2177,35.2419,307812.0
2015-12-08 10:30:00,43.66,43.83,43.61,43.77,116930.0,35.2419,35.3791,35.2015,35.3307,116930.0
2015-12-08 10:40:00,43.77,43.85,43.74,43.8,91101.0,35.3307,35.3952,35.3065,35.3549,91101.0
2015-12-08 10:50:00,43.81,43.85,43.77,43.84,85467.0,35.363,35.3952,35.3307,35.3872,85467.0
2015-12-08 11:00:00,43.85,44.03,43.83,44.0,106294.0,35.3952,35.5405,35.3791,35.5163,106294.0
2015-12-08 11:10:00,44.01,44.03,43.96,44.02,156613.0,35.5244,35.5405,35.484,35.5325,156613.0
2015-12-08 11:20:00,44.02,44.05,43.93,43.93,100788.0,35.5325,35.5567,35.4598,35.4598,100788.0
2015-12-08 11:30:00,43.93,43.95,43.83,43.84,55653.0,35.4598,35.476,35.3791,35.3872,55653.0
2015-12-08 11:40:00,43.84,43.92,43.84,43.88,48648.0,35.3872,35.4517,35.3872,35.4195,48648.0
2015-12-08 11:50:00,43.88,43.97,43.85,43.93,57671.0,35.4195,35.4921,35.3952,35.4598,57671.0
2015-12-08 12:00:00,43.94,43.98,43.91,43.97,44548.0,35.4679,35.5002,35.4437,35.4921,44548.0
2015-12-08 12:10:00,43.98,44.0,43.86,43.87,70333.0,35.5002,35.5163,35.4033,35.4114,70333.0
2015-12-08 12:20:00,43.87,43.89,43.83,43.86,40910.0,35.4114,35.4275,35.3791,35.4033,40910.0
2015-12-08 12:30:00,43.85,43.92,43.84,43.91,42434.0,35.3952,35.4517,35.3872,35.4437,42434.0
2015-12-08 12:40:00,43.92,43.93,43.88,43.89,36492.0,35.4517,35.4598,35.4195,35.4275,36492.0
2015-12-08 12:50:00,43.89,44.0,43.88,44.0,43251.0,35.4275,35.5163,35.4195,35.5163,43251.0
2015-12-08 13:00:00,44.0,44.01,43.96,44.0,112495.0,35.5163,35.5244,35.484,35.5163,112495.0
2015-12-08 13:10:00,44.0,44.01,43.94,43.95,107830.0,35.5163,35.5244,35.4679,35.476,107830.0
2015-12-08 13:20:00,43.95,43.99,43.93,43.98,47239.0,35.476,35.5083,35.4598,35.5002,47239.0
2015-12-08 13:30:00,43.99,44.02,43.98,44.0,90391.0,35.5083,35.5325,35.5002,35.5163,90391.0
2015-12-08 13:40:00,43.99,44.02,43.98,44.0,99104.0,35.5083,35.5325,35.5002,35.5163,99104.0
2015-12-08 13:50:00,44.0,44.03,43.98,44.02,76281.0,35.5163,35.5405,35.5002,35.5325,76281.0
2015-12-08 14:00:00,44.01,44.12,44.0,44.11,90752.0,35.5244,35.6132,35.5163,35.6051,90752.0
2015-12-08 14:10:00,44.12,44.15,44.1,44.14,60579.0,35.6132,35.6374,35.597,35.6293,60579.0
2015-12-08 14:20:00,44.14,44.19,44.12,44.18,151846.0,35.6293,35.6697,35.6132,35.6616,151846.0
2015-12-08 14:30:00,44.18,44.18,44.11,44.17,187905.0,35.6616,35.6616,35.6051,35.6535,187905.0
2015-12-08 14:40:00,44.17,44.21,44.13,44.16,72550.0,35.6535,35.6858,35.6213,35.6455,72550.0
2015-12-08 14:50:00,44.16,44.16,44.07,44.08,76101.0,35.6455,35.6455,35.5728,35.5809,76101.0
2015-12-08 15:00:00,44.09,44.09,44.01,44.08,73006.0,35.589,35.589,35.5244,35.5809,73006.0
2015-12-08 15:10:00,44.08,44.09,43.99,44.0,100941.0,35.5809,35.589,35.5083,35.5163,100941.0
2015-12-08 15:20:00,44.0,44.08,43.97,44.0,106968.0,35.5163,35.5809,35.4921,35.5163,106968.0
2015-12-08 15:30:00,44.0,44.1,43.96,44.08,133252.0,35.5163,35.597,35.484,35.5809,133252.0
2015-12-08 15:40:00,44.08,44.12,44.02,44.11,115044.0,35.5809,35.6132,35.5325,35.6051,115044.0
2015-12-08 15:50:00,44.11,44.11,44.0,44.0,631182.0,35.6051,35.6051,35.5163,35.5163,631182.0
2015-12-09 09:30:00,43.77,43.82,43.58,43.78,176157.0,35.3307,35.371,35.1773,35.3387,176157.0
2015-12-09 09:40:00,43.77,44.05,43.74,44.02,127263.0,35.3307,35.5567,35.3065,35.5325,127263.0
2015-12-09 09:50:00,44.0,44.04,43.96,43.98,134535.0,35.5163,35.5486,35.484,35.5002,134535.0
2015-12-09 10:00:00,43.96,44.13,43.95,44.13,95505.0,35.484,35.6213,35.476,35.6213,95505.0
2015-12-09 10:10:00,44.14,44.22,44.14,44.19,191116.0,35.6293,35.6939,35.6293,35.6697,191116.0
2015-12-09 10:20:00,44.19,44.21,44.11,44.12,111900.0,35.6697,35.6858,35.6051,35.6132,111900.0
2015-12-09 10:30:00,44.12,44.25,44.12,44.18,173427.0,35.6132,35.7181,35.6132,35.6616,173427.0
2015-12-09 10:40:00,44.17,44.23,44.13,44.14,82700.0,35.6535,35.702,35.6213,35.6293,82700.0
2015-12-09 10:50:00,44.14,44.18,44.11,44.15,96432.0,35.6293,35.6616,35.6051,35.6374,96432.0
2015-12-09 11:00:00,44.16,44.16,44.05,44.05,84060.0,35.6455,35.6455,35.5567,35.5567,84060.0
2015-12-09 11:10:00,44.06,44.08,43.96,44.0,109427.0,35.5648,35.5809,35.484,35.5163,109427.0
2015-12-09 11:20:00,44.01,44.03,43.95,43.99,51045.0,35.5244,35.5405,35.476,35.5083,51045.0
2015-12-09 11:30:00,43.99,44.0,43.84,43.88,80313.0,35.5083,35.5163,35.3872,35.4195,80313.0
2015-12-09 11:40:00,43.88,43.89,43.68,43.72,110247.0,35.4195,35.4275,35.258,35.2903,110247.0
2015-12-09 11:50:00,43.72,43.78,43.71,43.76,51005.0,35.2903,35.3387,35.2822,35.3226,51005.0
2015-12-09 12:00:00,43.76,43.83,43.74,43.8,72464.0,35.3226,35.3791,35.3065,35.3549,72464.0
2015-12-09 12:10:00,43.79,43.84,43.71,43.71,94260.0,35.3468,35.3872,35.2822,35.2822,94260.0
2015-12-09 12:20:00,43.71,43.71,43.51,43.53,97355.0,35.2822,35.2822,35.1208,35.1369,97355.0
2015-12-09 12:30:00,43.54,43.58,43.44,43.45,142607.0,35.145,35.1773,35.0643,35.0724,142607.0
2015-12-09 12:40:00,43.46,43.5,43.36,43.5,93346.0,35.0804,35.1127,34.9997,35.1127,93346.0
2015-12-09 12:50:00,43.5,43.57,43.46,43.5,176103.0,35.1127,35.1692,35.0804,35.1127,176103.0
2015-12-09 13:00:00,43.5,43.6,43.42,43.56,127298.0,35.1127,35.1934,35.0482,35.1612,127298.0
2015-12-09 13:10:00,43.55,43.62,43.52,43.57,76491.0,35.1531,35.2096,35.1289,35.1692,76491.0
2015-12-09 13:20:00,43.56,43.58,43.49,43.52,68855.0,35.1612,35.1773,35.1047,35.1289,68855.0
2015-12-09 13:30:00,43.53,43.53,43.42,43.45,75337.0,35.1369,35.1369,35.0482,35.0724,75337.0
2015-12-09 13:40:00,43.47,43.49,43.39,43.44,62755.0,35.0885,35.1047,35.0239,35.0643,62755.0
2015-12-09 13:50:00,43.46,43.53,43.41,43.41,75726.0,35.0804,35.1369,35.0401,35.0401,75726.0
2015-12-09 14:00:00,43.42,43.54,43.4,43.5,140438.0,35.0482,35.145,35.032,35.1127,140438.0
2015-12-09 14:10:00,43.49,43.57,43.48,43.49,63446.0,35.1047,35.1692,35.0966,35.1047,63446.0
2015-12-09 14:20:00,43.49,43.53,43.42,43.52,99077.0,35.1047,35.1369,35.0482,35.1289,99077.0
2015-12-09 14:30:00,43.52,43.61,43.52,43.6,69522.0,35.1289,35.2015,35.1289,35.1934,69522.0
2015-12-09 14:40:00,43.59,43.62,43.57,43.6,113066.0,35.1854,35.2096,35.1692,35.1934,113066.0
2015-12-09 14:50:00,43.6,43.61,43.41,43.41,78982.0,35.1934,35.2015,35.0401,35.0401,78982.0
2015-12-09 15:00:00,43.41,43.52,43.39,43.47,69291.0,35.0401,35.1289,35.0239,35.0885,69291.0
2015-12-09 15:10:00,43.48,43.52,43.42,43.44,86792.0,35.0966,35.1289,35.0482,35.0643,86792.0
2015-12-09 15:20:00,43.45,43.58,43.44,43.55,162014.0,35.0724,35.1773,35.0643,35.1531,162014.0
2015-12-09 15:30:00,43.56,43.72,43.56,43.67,201539.0,35.1612,35.2903,35.1612,35.25,201539.0
2015-12-09 15:40:00,43.66,43.72,43.55,43.55,161496.0,35.2419,35.2903,35.1531,35.1531,161496.0
2015-12-09 15:50:00,43.57,43.65,43.54,43.65,379358.0,35.1692,35.2338,35.145,35.2338,379358.0
2015-12-10 09:30:00,43.58,43.67,43.52,43.62,154004.0,35.1773,35.25,35.1289,35.2096,154004.0
2015-12-10 09:40:00,43.62,43.91,43.62,43.8,205345.0,35.2096,35.4437,35.2096,35.3549,205345.0
2015-12-10 09:50:00,43.8,43.87,43.73,43.81,116350.0,35.3549,35.4114,35.2984,35.363,116350.0
2015-12-10 10:00:00,43.8,43.88,43.72,43.73,181871.0,35.3549,35.4195,35.2903,35.2984,181871.0
2015-12-10 10:10:00,43.73,43.88,43.7,43.88,98404.0,35.2984,35.4195,35.2742,35.4195,98404.0
2015-12-10 10:20:00,43.88,44.0,43.88,43.91,109697.0,35.4195,35.5163,35.4195,35.4437,109697.0
2015-12-10 10:30:00,43.92,44.03,43.86,44.02,132823.0,35.4517,35.5405,35.4033,35.5325,132823.0
2015-12-10 10:40:00,44.02,44.09,44.0,44.04,199886.0,35.5325,35.589,35.5163,35.5486,199886.0
2015-12-10 10:50:00,44.04,44.04,43.97,43.99,59377.0,35.5486,35.5486,35.4921,35.5083,59377.0
2015-12-10 11:00:00,43.98,44.0,43.95,43.98,75626.0,35.5002,35.5163,35.476,35.5002,75626.0
2015-12-10 11:10:00,43.97,44.0,43.91,43.99,60045.0,35.4921,35.5163,35.4437,35.5083,60045.0
2015-12-10 11:20:00,43.99,44.05,43.96,43.98,84034.0,35.5083,35.5567,35.484,35.5002,84034.0
2015-12-10 11:30:00,43.97,44.01,43.93,44.0,127009.0,35.4921,35.5244,35.4598,35.5163,127009.0
2015-12-10 11:40:00,44.0,44.01,43.92,43.99,180410.0,35.5163,35.5244,35.4517,35.5083,180410.0
2015-12-10 11:50:00,43.99,43.99,43.9,43.95,79441.0,35.5083,35.5083,35.4356,35.476,79441.0
2015-12-10 12:00:00,43.95,44.0,43.93,43.96,76816.0,35.476,35.5163,35.4598,35.484,76816.0
2015-12-10 12:10:00,43.96,43.96,43.77,43.8,96059.0,35.484,35.484,35.3307,35.3549,96059.0
2015-12-10 12:20:00,43.79,43.89,43.79,43.89,58691.0,35.3468,35.4275,35.3468,35.4275,58691.0
2015-12-10 12:30:00,43.89,43.94,43.82,43.88,134280.0,35.4275,35.4679,35.371,35.4195,134280.0
2015-12-10 12:40:00,43.88,44.03,43.86,44.03,143793.0,35.4195,35.5405,35.4033,35.5405,143793.0
2015-12-10 12:50:00,44.03,44.18,44.01,44.14,159592.0,35.5405,35.6616,35.5244,35.6293,159592.0
2015-12-10 13:00:00,44.14,44.15,44.07,44.11,158228.0,35.6293,35.6374,35.5728,35.6051,158228.0
2015-12-10 13:10:00,44.1,44.11,43.99,44.03,451073.0,35.597,35.6051,35.5083,35.5405,451073.0
2015-12-10 13:20:00,44.03,44.04,43.99,43.99,264701.0,35.5405,35.5486,35.5083,35.5083,264701.0
2015-12-10 13:30:00,43.99,44.1,43.98,44.08,258511.0,35.5083,35.597,35.5002,35.5809,258511.0
2015-12-10 13:40:00,44.08,44.12,44.06,44.11,139478.0,35.5809,35.6132,35.5648,35.6051,139478.0
2015-12-10 13:50:00,44.12,44.14,44.09,44.1,159828.0,35.6132,35.6293,35.589,35.597,159828.0
2015-12-10 14:00:00,44.1,44.15,44.1,44.14,134735.0,35.597,35.6374,35.597,35.6293,134735.0
2015-12-10 14:10:00,44.14,44.14,44.07,44.13,97068.0,35.6293,35.6293,35.5728,35.6213,97068.0
2015-12-10 14:20:00,44.12,44.25,44.1,44.24,265676.0,35.6132,35.7181,35.597,35.71,265676.0
2015-12-10 14:30:00,44.24,44.3,44.24,44.27,134697.0,35.71,35.7585,35.71,35.7343,134697.0
2015-12-10 14:40:00,44.28,44.34,44.28,44.3,104695.0,35.7423,35.7908,35.7423,35.7585,104695.0
2015-12-10 14:50:00,44.31,44.31,44.2,44.21,83180.0,35.7666,35.7666,35.6778,35.6858,83180.0
2015-12-10 15:00:00,44.21,44.23,44.14,44.17,111862.0,35.6858,35.702,35.6293,35.6535,111862.0
2015-12-10 15:10:00,44.17,44.17,44.01,44.04,145062.0,35.6535,35.6535,35.5244,35.5486,145062.0
2015-12-10 15:20:00,44.04,44.05,43.91,44.02,168089.0,35.5486,35.5567,35.4437,35.5325,168089.0
2015-12-10 15:30:00,44.01,44.03,43.98,44.01,115139.0,35.5244,35.5405,35.5002,35.5244,115139.0
2015-12-10 15:40:00,44.01,44.09,43.98,44.07,415050.0,35.5244,35.589,35.5002,35.5728,415050.0
2015-12-10 15:50:00,44.07,44.07,43.95,43.99,692802.0,35.5728,35.5728,35.476,35.5083,692802.0
2015-12-11 09:30:00,43.16,43.54,43.12,43.37,376826.0,34.8383,35.145,34.806,35.0078,376826.0
2015-12-11 09:40:00,43.37,43.49,43.11,43.16,233955.0,35.0078,35.1047,34.7979,34.8383,233955.0
2015-12-11 09:50:00,43.15,43.23,43.09,43.18,270541.0,34.8302,34.8948,34.7818,34.8544,270541.0
2015-12-11 10:00:00,43.16,43.43,43.09,43.28,177754.0,34.8383,35.0562,34.7818,34.9351,177754.0
2015-12-11 10:10:00,43.29,43.48,43.29,43.42,141833.0,34.9432,35.0966,34.9432,35.0482,141833.0
2015-12-11 10:20:00,43.42,43.48,43.31,43.45,153642.0,35.0482,35.0966,34.9594,35.0724,153642.0
2015-12-11 10:30:00,43.45,43.57,43.27,43.3,175739.0,35.0724,35.1692,34.9271,34.9513,175739.0
2015-12-11 10:40:00,43.31,43.37,43.25,43.29,98525.0,34.9594,35.0078,34.9109,34.9432,98525.0
2015-12-11 10:50:00,43.28,43.38,43.24,43.24,199585.0,34.9351,35.0159,34.9029,34.9029,199585.0
2015-12-11 11:00:00,43.23,43.27,43.09,43.19,96734.0,34.8948,34.9271,34.7818,34.8625,96734.0
2015-12-11 11:10:00,43.19,43.25,43.11,43.23,119551.0,34.8625,34.9109,34.7979,34.8948,119551.0
2015-12-11 11:20:00,43.23,43.25,43.09,43.13,90943.0,34.8948,34.9109,34.7818,34.8141,90943.0
2015-12-11 11:30:00,43.13,43.14,43.0,43.07,96938.0,34.8141,34.8221,34.7091,34.7656,96938.0
2015-12-11 11:40:00,43.07,43.14,43.07,43.08,152202.0,34.7656,34.8221,34.7656,34.7737,152202.0
2015-12-11 11:50:00,43.07,43.1,42.97,42.98,144686.0,34.7656,34.7899,34.6849,34.693,144686.0
2015-12-11 12:00:00,42.99,43.04,42.92,42.99,112794.0,34.7011,34.7414,34.6446,34.7011,112794.0
2015-12-11 12:10:00,42.99,43.03,42.84,42.86,86247.0,34.7011,34.7334,34.58,34.5961,86247.0
2015-12-11 12:20:00,42.86,42.9,42.76,42.86,101381.0,34.5961,34.6284,34.5154,34.5961,101381.0
2015-12-11 12:30:00,42.86,42.92,42.83,42.85,103576.0,34.5961,34.6446,34.5719,34.5881,103576.0
2015-12-11 12:40:00,42.84,42.96,42.83,42.88,76743.0,34.58,34.6768,34.5719,34.6123,76743.0
2015-12-11 12:50:00,42.87,42.94,42.79,42.93,84156.0,34.6042,34.6607,34.5396,34.6526,84156.0
2015-12-11 13:00:00,42.93,43.01,42.89,42.92,141414.0,34.6526,34.7172,34.6203,34.6446,141414.0
2015-12-11 13:10:00,42.92,42.97,42.85,42.96,112394.0,34.6446,34.6849,34.5881,34.6768,112394.0
2015-12-11 13:20:00,42.96,42.97,42.82,42.82,133744.0,34.6768,34.6849,34.5638,34.5638,133744.0
2015-12-11 13:30:00,42.82,42.86,42.78,42.82,110526.0,34.5638,34.5961,34.5316,34.5638,110526.0
2015-12-11 13:40:00,42.82,42.9,42.78,42.85,92372.0,34.5638,34.6284,34.5316,34.5881,92372.0
2015-12-11 13:50:00,42.85,42.93,42.85,42.9,69841.0,34.5881,34.6526,34.5881,34.6284,69841.0
2015-12-11 14:00:00,42.9,42.93,42.84,42.87,76622.0,34.6284,34.6526,34.58,34.6042,76622.0
2015-12-11 14:10:00,42.87,43.0,42.86,42.98,119852.0,34.6042,34.7091,34.5961,34.693,119852.0
2015-12-11 14:20:00,42.98,42.99,42.84,42.9,109451.0,34.693,34.7011,34.58,34.6284,109451.0
2015-12-11 14:30:00,42.91,43.03,42.88,43.01,120899.0,34.6365,34.7334,34.6123,34.7172,120899.0
2015-12-11 14:40:00,43.01,43.02,42.91,42.92,170252.0,34.7172,34.7253,34.6365,34.6446,170252.0
2015-12-11 14:50:00,42.93,42.99,42.89,42.89,135739.0,34.6526,34.7011,34.6203,34.6203,135739.0
2015-12-11 15:00:00,42.89,42.96,42.77,42.79,208084.0,34.6203,34.6768,34.5235,34.5396,208084.0
2015-12-11 15:10:00,42.79,42.81,42.68,42.68,151404.0,34.5396,34.5558,34.4508,34.4508,151404.0
2015-12-11 15:20:00,42.68,42.71,42.57,42.71,243471.0,34.4508,34.475,34.362,34.475,243471.0
2015-12-11 15:30:00,42.7,42.71,42.59,42.6,303588.0,34.467,34.475,34.3782,34.3863,303588.0
2015-12-11 15:40:00,42.6,42.7,42.57,42.68,257639.0,34.3863,34.467,34.362,34.4508,257639.0
2015-12-11 15:50:00,42.68,42.75,42.62,42.72,466002.0,34.4508,34.5073,34.4024,34.4831,466002.0
2015-12-14 09:30:00,43.07,43.11,42.8,42.92,220552.0,34.7656,34.7979,34.5477,34.6446,220552.0
2015-12-14 09:40:00,42.92,42.92,42.79,42.92,162959.0,34.6446,34.6446,34.5396,34.6446,162959.0
2015-12-14 09:50:00,42.92,42.96,42.77,42.77,148369.0,34.6446,34.6768,34.5235,34.5235,148369.0
2015-12-14 10:00:00,42.78,43.05,42.77,42.94,175453.0,34.5316,34.7495,34.5235,34.6607,175453.0
2015-12-14 10:10:00,42.95,43.22,42.65,42.9,598402.0,34.6688,34.8867,34.4266,34.6284,598402.0
2015-12-14 10:20:00,42.9,43.01,42.8,42.82,169284.0,34.6284,34.7172,34.5477,34.5638,169284.0
2015-12-14 10:30:00,42.82,42.92,42.8,42.9,123294.0,34.5638,34.6446,34.5477,34.6284,123294.0
2015-12-14 10:40:00,42.9,42.9,42.77,42.78,143695.0,34.6284,34.6284,34.5235,34.5316,143695.0
2015-12-14 10:50:00,42.77,42.91,42.75,42.88,162260.0,34.5235,34.6365,34.5073,34.6123,162260.0
2015-12-14 11:00:00,42.87,42.9,42.79,42.79,123247.0,34.6042,34.6284,34.5396,34.5396,123247.0
2015-12-14 11:10:00,42.78,42.88,42.7,42.76,205986.0,34.5316,34.6123,34.467,34.5154,205986.0
2015-12-14 11:20:00,42.77,42.82,42.72,42.75,118562.0,34.5235,34.5638,34.4831,34.5073,118562.0
2015-12-14 11:30:00,42.74,42.75,42.63,42.75,188041.0,34.4993,34.5073,34.4105,34.5073,188041.0
2015-12-14 11:40:00,42.75,42.85,42.7,42.77,132342.0,34.5073,34.5881,34.467,34.5235,132342.0
2015-12-14 11:50:00,42.78,42.97,42.73,42.94,147885.0,34.5316,34.6849,34.4912,34.6607,147885.0
2015-12-14 12:00:00,42.94,42.98,42.82,42.94,120183.0,34.6607,34.693,34.5638,34.6607,120183.0
2015-12-14 12:10:00,42.95,43.0,42.87,42.99,118660.0,34.6688,34.7091,34.6042,34.7011,118660.0
2015-12-14 12:20:00,42.99,43.03,42.9,43.01,153476.0,34.7011,34.7334,34.6284,34.7172,153476.0
2015-12-14 12:30:00,43.02,43.05,42.94,42.94,154726.0,34.7253,34.7495,34.6607,34.6607,154726.0
2015-12-14 12:40:00,42.95,42.95,42.79,42.79,128377.0,34.6688,34.6688,34.5396,34.5396,128377.0
2015-12-14 12:50:00,42.8,43.0,42.8,42.98,132133.0,34.5477,34.7091,34.5477,34.693,132133.0
2015-12-14 13:00:00,42.98,43.03,42.91,42.95,99090.0,34.693,34.7334,34.6365,34.6688,99090.0
2015-12-14 13:10:00,42.95,42.97,42.84,42.84,106906.0,34.6688,34.6849,34.58,34.58,106906.0
2015-12-14 13:20:00,42.84,42.85,42.76,42.8,108343.0,34.58,34.5881,34.5154,34.5477,108343.0
2015-12-14 13:30:00,42.81,42.85,42.73,42.75,90994.0,34.5558,34.5881,34.4912,34.5073,90994.0
2015-12-14 13:40:00,42.74,42.79,42.68,42.77,90209.0,34.4993,34.5396,34.4508,34.5235,90209.0
2015-12-14 13:50:00,42.76,42.81,42.74,42.8,86235.0,34.5154,34.5558,34.4993,34.5477,86235.0
2015-12-14 14:00:00,42.8,42.86,42.73,42.83,118825.0,34.5477,34.5961,34.4912,34.5719,118825.0
2015-12-14 14:10:00,42.84,42.92,42.82,42.91,144777.0,34.58,34.6446,34.5638,34.6365,144777.0
2015-12-14 14:20:00,42.91,42.93,42.86,42.88,116513.0,34.6365,34.6526,34.5961,34.6123,116513.0
2015-12-14 14:30:00,42.88,42.89,42.81,42.86,127900.0,34.6123,34.6203,34.5558,34.5961,127900.0
2015-12-14 14:40:00,42.87,42.94,42.85,42.94,106122.0,34.6042,34.6607,34.5881,34.6607,106122.0
2015-12-14 14:50:00,42.94,43.1,42.93,43.03,196638.0,34.6607,34.7899,34.6526,34.7334,196638.0
2015-12-14 15:00:00,43.03,43.03,42.86,42.88,170386.0,34.7334,34.7334,34.5961,34.6123,170386.0
2015-12-14 15:10:00,42.88,42.94,42.84,42.92,128735.0,34.6123,34.6607,34.58,34.6446,128735.0
2015-12-14 15:20:00,42.93,43.0,42.91,42.98,167478.0,34.6526,34.7091,34.6365,34.693,167478.0
2015-12-14 15:30:00,42.97,43.14,42.96,43.09,220201.0,34.6849,34.8221,34.6768,34.7818,220201.0
2015-12-14 15:40:00,43.09,43.2,43.05,43.18,257736.0,34.7818,34.8706,34.7495,34.8544,257736.0
2015-12-14 15:50:00,43.18,43.39,43.18,43.32,710480.0,34.8544,35.0239,34.8544,34.9674,710480.0
2015-12-15 09:30:00,44.24,44.45,43.75,44.23,451342.0,35.71,35.8796,35.3145,35.702,451342.0
2015-12-15 09:40:00,44.22,44.49,44.2,44.45,323197.0,35.6939,35.9118,35.6778,35.8796,323197.0
2015-12-15 09:50:00,44.45,44.51,44.32,44.4,394639.0,35.8796,35.928,35.7746,35.8392,394639.0
2015-12-15 10:00:00,44.41,44.43,44.29,44.32,389227.0,35.8473,35.8634,35.7504,35.7746,389227.0
2015-12-15 10:10:00,44.33,44.34,44.21,44.24,269332.0,35.7827,35.7908,35.6858,35.71,269332.0
2015-12-15 10:20:00,44.25,44.31,44.19,44.26,170583.0,35.7181,35.7666,35.6697,35.7262,170583.0
2015-12-15 10:30:00,44.25,44.26,44.05,44.17,167863.0,35.7181,35.7262,35.5567,35.6535,167863.0
2015-12-15 10:40:00,44.18,44.21,44.16,44.2,240857.0,35.6616,35.6858,35.6455,35.6778,240857.0
2015-12-15 10:50:00,44.19,44.21,44.11,44.18,161577.0,35.6697,35.6858,35.6051,35.6616,161577.0
2015-12-15 11:00:00,44.17,44.19,44.11,44.16,85063.0,35.6535,35.6697,35.6051,35.6455,85063.0
2015-12-15 11:10:00,44.16,44.21,44.13,44.14,102009.0,35.6455,35.6858,35.6213,35.6293,102009.0
2015-12-15 11:20:00,44.14,44.14,43.99,44.01,87467.0,35.6293,35.6293,35.5083,35.5244,87467.0
2015-12-15 11:30:00,44.01,44.03,43.91,43.96,113201.0,35.5244,35.5405,35.4437,35.484,113201.0
2015-12-15 11:40:00,43.95,43.95,43.84,43.85,88680.0,35.476,35.476,35.3872,35.3952,88680.0
2015-12-15 11:50:00,43.85,43.91,43.83,43.89,149323.0,35.3952,35.4437,35.3791,35.4275,149323.0
2015-12-15 12:00:00,43.89,43.99,43.87,43.96,134275.0,35.4275,35.5083,35.4114,35.484,134275.0
2015-12-15 12:10:00,43.95,44.03,43.92,44.02,120427.0,35.476,35.5405,35.4517,35.5325,120427.0
2015-12-15 12:20:00,44.02,44.09,44.0,44.05,145724.0,35.5325,35.589,35.5163,35.5567,145724.0
2015-12-15 12:30:00,44.04,44.21,44.04,44.18,121341.0,35.5486,35.6858,35.5486,35.6616,121341.0
2015-12-15 12:40:00,44.18,44.21,44.14,44.19,98948.0,35.6616,35.6858,35.6293,35.6697,98948.0
2015-12-15 12:50:00,44.19,44.2,44.13,44.19,106472.0,35.6697,35.6778,35.6213,35.6697,106472.0
2015-12-15 13:00:00,44.2,44.2,44.04,44.05,122121.0,35.6778,35.6778,35.5486,35.5567,122121.0
2015-12-15 13:10:00,44.04,44.07,44.01,44.02,157627.0,35.5486,35.5728,35.5244,35.5325,157627.0
2015-12-15 13:20:00,44.02,44.03,43.99,44.0,108882.0,35.5325,35.5405,35.5083,35.5163,108882.0
2015-12-15 13:30:00,44.0,44.02,43.99,44.0,104123.0,35.5163,35.5325,35.5083,35.5163,104123.0
2015-12-15 13:40:00,44.0,44.07,43.99,44.06,104634.0,35.5163,35.5728,35.5083,35.5648,104634.0
2015-12-15 13:50:00,44.06,44.11,44.06,44.08,134611.0,35.5648,35.6051,35.5648,35.5809,134611.0
2015-12-15 14:00:00,44.09,44.12,44.03,44.08,137305.0,35.589,35.6132,35.5405,35.5809,137305.0
2015-12-15 14:10:00,44.09,44.14,44.06,44.13,114766.0,35.589,35.6293,35.5648,35.6213,114766.0
2015-12-15 14:20:00,44.13,44.15,44.04,44.05,91434.0,35.6213,35.6374,35.5486,35.5567,91434.0
2015-12-15 14:30:00,44.05,44.11,44.05,44.07,104489.0,35.5567,35.6051,35.5567,35.5728,104489.0
2015-12-15 14:40:00,44.07,44.11,44.05,44.05,83570.0,35.5728,35.6051,35.5567,35.5567,83570.0
2015-12-15 14:50:00,44.05,44.08,43.99,43.99,109352.0,35.5567,35.5809,35.5083,35.5083,109352.0
2015-12-15 15:00:00,44.0,44.02,43.98,44.0,187686.0,35.5163,35.5325,35.5002,35.5163,187686.0
2015-12-15 15:10:00,44.0,44.02,43.95,44.0,209046.0,35.5163,35.5325,35.476,35.5163,209046.0
2015-12-15 15:20:00,43.99,44.0,43.92,43.96,181531.0,35.5083,35.5163,35.4517,35.484,181531.0
2015-12-15 15:30:00,43.96,44.0,43.89,43.98,333739.0,35.484,35.5163,35.4275,35.5002,333739.0
2015-12-15 15:40:00,43.98,44.08,43.97,44.07,239195.0,35.5002,35.5809,35.4921,35.5728,239195.0
2015-12-15 15:50:00,44.07,44.08,43.95,44.01,475674.0,35.5728,35.5809,35.476,35.5244,475674.0
2015-12-16 09:30:00,43.98,44.48,43.97,44.36,133797.0,35.5002,35.9038,35.4921,35.8069,133797.0
2015-12-16 09:40:00,44.37,44.44,44.28,44.33,492219.0,35.815,35.8715,35.7423,35.7827,492219.0
2015-12-16 09:50:00,44.32,44.33,44.21,44.24,219445.0,35.7746,35.7827,35.6858,35.71,219445.0
2015-12-16 10:00:00,44.23,44.26,44.13,44.13,87166.0,35.702,35.7262,35.6213,35.6213,87166.0
2015-12-16 10:10:00,44.12,44.31,44.12,44.29,126331.0,35.6132,35.7666,35.6132,35.7504,126331.0
2015-12-16 10:20:00,44.29,44.31,44.19,44.21,233928.0,35.7504,35.7666,35.6697,35.6858,233928.0
2015-12-16 10:30:00,44.2,44.26,44.16,44.25,146093.0,35.6778,35.7262,35.6455,35.7181,146093.0
2015-12-16 10:40:00,44.25,44.32,44.24,44.3,101013.0,35.7181,35.7746,35.71,35.7585,101013.0
2015-12-16 10:50:00,44.3,44.37,44.29,44.31,130975.0,35.7585,35.815,35.7504,35.7666,130975.0
2015-12-16 11:00:00,44.31,44.4,44.29,44.37,110319.0,35.7666,35.8392,35.7504,35.815,110319.0
2015-12-16 11:10:00,44.37,44.42,44.31,44.33,109775.0,35.815,35.8553,35.7666,35.7827,109775.0
2015-12-16 11:20:00,44.33,44.34,44.26,44.27,175453.0,35.7827,35.7908,35.7262,35.7343,175453.0
2015-12-16 11:30:00,44.27,44.41,44.26,44.37,75215.0,35.7343,35.8473,35.7262,35.815,75215.0
2015-12-16 11:40:00,44.37,44.41,44.33,44.41,154266.0,35.815,35.8473,35.7827,35.8473,154266.0
2015-12-16 11:50:00,44.41,44.53,44.39,44.49,134305.0,35.8473,35.9441,35.8311,35.9118,134305.0
2015-12-16 12:00:00,44.49,44.56,44.46,44.52,233455.0,35.9118,35.9683,35.8876,35.9361,233455.0
2015-12-16 12:10:00,44.52,44.53,44.45,44.45,198999.0,35.9361,35.9441,35.8796,35.8796,198999.0
2015-12-16 12:20:00,44.45,44.49,44.41,44.44,121962.0,35.8796,35.9118,35.8473,35.8715,121962.0
2015-12-16 12:30:00,44.45,44.52,44.44,44.48,105297.0,35.8796,35.9361,35.8715,35.9038,105297.0
2015-12-16 12:40:00,44.48,44.49,44.38,44.38,98762.0,35.9038,35.9118,35.8231,35.8231,98762.0
2015-12-16 12:50:00,44.38,44.4,44.32,44.36,65406.0,35.8231,35.8392,35.7746,35.8069,65406.0
2015-12-16 13:00:00,44.37,44.45,44.33,44.45,83545.0,35.815,35.8796,35.7827,35.8796,83545.0
2015-12-16 13:10:00,44.44,44.5,44.42,44.48,146662.0,35.8715,35.9199,35.8553,35.9038,146662.0
2015-12-16 13:20:00,44.48,44.51,44.44,44.44,132592.0,35.9038,35.928,35.8715,35.8715,132592.0
2015-12-16 13:30:00,44.44,44.57,44.37,44.56,244398.0,35.8715,35.9764,35.815,35.9683,244398.0
2015-12-16 13:40:00,44.56,44.75,44.56,44.75,241161.0,35.9683,36.1217,35.9683,36.1217,241161.0
2015-12-16 13:50:00,44.75,44.92,44.68,44.74,405358.0,36.1217,36.2589,36.0652,36.1136,405358.0
2015-12-16 14:00:00,44.68,44.71,44.14,44.54,240480.0,36.0652,36.0894,35.6293,35.9522,240480.0
2015-12-16 14:10:00,44.54,44.6,44.35,44.46,224820.0,35.9522,36.0006,35.7988,35.8876,224820.0
2015-12-16 14:20:00,44.45,44.58,44.43,44.49,172104.0,35.8796,35.9845,35.8634,35.9118,172104.0
2015-12-16 14:30:00,44.49,44.59,44.39,44.47,138025.0,35.9118,35.9926,35.8311,35.8957,138025.0
2015-12-16 14:40:00,44.45,44.56,44.42,44.51,185960.0,35.8796,35.9683,35.8553,35.928,185960.0
2015-12-16 14:50:00,44.51,44.72,44.49,44.7,181499.0,35.928,36.0975,35.9118,36.0814,181499.0
2015-12-16 15:00:00,44.7,44.81,44.67,44.69,253507.0,36.0814,36.1701,36.0571,36.0733,253507.0
2015-12-16 15:10:00,44.69,44.74,44.64,44.69,186251.0,36.0733,36.1136,36.0329,36.0733,186251.0
2015-12-16 15:20:00,44.69,44.81,44.69,44.8,176353.0,36.0733,36.1701,36.0733,36.1621,176353.0
2015-12-16 15:30:00,44.8,44.89,44.77,44.86,378045.0,36.1621,36.2347,36.1379,36.2105,378045.0
2015-12-16 15:40:00,44.85,44.94,44.83,44.89,283829.0,36.2024,36.2751,36.1863,36.2347,283829.0
2015-12-16 15:50:00,44.89,44.94,44.82,44.85,461808.0,36.2347,36.2751,36.1782,36.2024,461808.0
2015-12-17 09:30:00,44.85,44.9,44.6,44.63,256377.0,36.2024,36.2428,36.0006,36.0249,256377.0
2015-12-17 09:40:00,44.64,44.69,44.49,44.6,204248.0,36.0329,36.0733,35.9118,36.0006,204248.0
2015-12-17 09:50:00,44.6,44.65,44.52,44.6,210622.0,36.0006,36.041,35.9361,36.0006,210622.0
2015-12-17 10:00:00,44.6,44.61,44.51,44.58,121779.0,36.0006,36.0087,35.928,35.9845,121779.0
2015-12-17 10:10:00,44.57,44.66,44.53,44.55,185710.0,35.9764,36.0491,35.9441,35.9603,185710.0
2015-12-17 10:20:00,44.55,44.62,44.51,44.6,139648.0,35.9603,36.0168,35.928,36.0006,139648.0
2015-12-17 10:30:00,44.59,44.64,44.58,44.59,121710.0,35.9926,36.0329,35.9845,35.9926,121710.0
2015-12-17 10:40:00,44.59,44.61,44.46,44.48,127010.0,35.9926,36.0087,35.8876,35.9038,127010.0
2015-12-17 10:50:00,44.47,44.58,44.44,44.57,95704.0,35.8957,35.9845,35.8715,35.9764,95704.0
2015-12-17 11:00:00,44.57,44.61,44.45,44.47,132250.0,35.9764,36.0087,35.8796,35.8957,132250.0
2015-12-17 11:10:00,44.46,44.55,44.29,44.3,219719.0,35.8876,35.9603,35.7504,35.7585,219719.0
2015-12-17 11:20:00,44.3,44.39,44.22,44.36,98932.0,35.7585,35.8311,35.6939,35.8069,98932.0
2015-12-17 11:30:00,44.36,44.53,44.32,44.49,88586.0,35.8069,35.9441,35.7746,35.9118,88586.0
2015-12-17 11:40:00,44.49,44.61,44.48,44.61,60310.0,35.9118,36.0087,35.9038,36.0087,60310.0
2015-12-17 11:50:00,44.59,44.59,44.48,44.51,90142.0,35.9926,35.9926,35.9038,35.928,90142.0
2015-12-17 12:00:00,44.51,44.52,44.42,44.49,86378.0,35.928,35.9361,35.8553,35.9118,86378.0
2015-12-17 12:10:00,44.5,44.64,44.49,44.64,53783.0,35.9199,36.0329,35.9118,36.0329,53783.0
2015-12-17 12:20:00,44.63,44.65,44.57,44.61,53573.0,36.0249,36.041,35.9764,36.0087,53573.0
2015-12-17 12:30:00,44.6,44.64,44.52,44.53,82260.0,36.0006,36.0329,35.9361,35.9441,82260.0
2015-12-17 12:40:00,44.53,44.57,44.44,44.48,65530.0,35.9441,35.9764,35.8715,35.9038,65530.0
2015-12-17 12:50:00,44.47,44.62,44.47,44.59,94788.0,35.8957,36.0168,35.8957,35.9926,94788.0
2015-12-17 13:00:00,44.59,44.6,44.55,44.56,83102.0,35.9926,36.0006,35.9603,35.9683,83102.0
2015-12-17 13:10:00,44.56,44.65,44.55,44.63,78350.0,35.9683,36.041,35.9603,36.0249,78350.0
2015-12-17 13:20:00,44.62,44.73,44.59,44.64,81581.0,36.0168,36.1056,35.9926,36.0329,81581.0
2015-12-17 13:30:00,44.63,44.7,44.59,44.69,101803.0,36.0249,36.0814,35.9926,36.0733,101803.0
2015-12-17 13:40:00,44.69,44.81,44.66,44.77,71236.0,36.0733,36.1701,36.0491,36.1379,71236.0
2015-12-17 13:50:00,44.76,44.84,44.73,44.83,100382.0,36.1298,36.1944,36.1056,36.1863,100382.0
2015-12-17 14:00:00,44.82,44.88,44.76,44.8,89538.0,36.1782,36.2267,36.1298,36.1621,89538.0
2015-12-17 14:10:00,44.81,44.85,44.72,44.84,109096.0,36.1701,36.2024,36.0975,36.1944,109096.0
2015-12-17 14:20:00,44.84,44.86,44.75,44.77,98039.0,36.1944,36.2105,36.1217,36.1379,98039.0
2015-12-17 14:30:00,44.77,44.78,44.69,44.73,79240.0,36.1379,36.1459,36.0733,36.1056,79240.0
2015-12-17 14:40:00,44.72,44.73,44.59,44.62,118095.0,36.0975,36.1056,35.9926,36.0168,118095.0
2015-12-17 14:50:00,44.61,44.62,44.53,44.56,182717.0,36.0087,36.0168,35.9441,35.9683,182717.0
2015-12-17 15:00:00,44.55,44.58,44.48,44.54,239946.0,35.9603,35.9845,35.9038,35.9522,239946.0
2015-12-17 15:10:00,44.53,44.59,44.44,44.47,208276.0,35.9441,35.9926,35.8715,35.8957,208276.0
2015-12-17 15:20:00,44.46,44.47,44.37,44.44,207677.0,35.8876,35.8957,35.815,35.8715,207677.0
2015-12-17 15:30:00,44.44,44.56,44.4,44.5,210536.0,35.8715,35.9683,35.8392,35.9199,210536.0
2015-12-17 15:40:00,44.49,44.55,44.44,44.48,229837.0,35.9118,35.9603,35.8715,35.9038,229837.0
2015-12-17 15:50:00,44.51,44.57,44.33,44.36,811312.0,35.928,35.9764,35.7827,35.8069,811312.0
2015-12-18 09:30:00,43.93,44.26,43.36,43.38,2478908.0,35.4598,35.7262,34.9997,35.0159,2478908.0
2015-12-18 09:40:00,43.38,43.59,43.29,43.56,249294.0,35.0159,35.1854,34.9432,35.1612,249294.0
2015-12-18 09:50:00,43.56,43.59,43.49,43.56,217465.0,35.1612,35.1854,35.1047,35.1612,217465.0
2015-12-18 10:00:00,43.57,43.58,43.43,43.44,134813.0,35.1692,35.1773,35.0562,35.0643,134813.0
2015-12-18 10:10:00,43.43,43.45,43.36,43.38,203952.0,35.0562,35.0724,34.9997,35.0159,203952.0
2015-12-18 10:20:00,43.38,43.48,43.38,43.44,144456.0,35.0159,35.0966,35.0159,35.0643,144456.0
2015-12-18 10:30:00,43.43,43.47,43.28,43.32,177714.0,35.0562,35.0885,34.9351,34.9674,177714.0
2015-12-18 10:40:00,43.31,43.32,43.24,43.27,142415.0,34.9594,34.9674,34.9029,34.9271,142415.0
2015-12-18 10:50:00,43.28,43.34,43.26,43.33,125007.0,34.9351,34.9836,34.919,34.9755,125007.0
2015-12-18 11:00:00,43.33,43.38,43.25,43.32,111738.0,34.9755,35.0159,34.9109,34.9674,111738.0
2015-12-18 11:10:00,43.32,43.39,43.27,43.29,129043.0,34.9674,35.0239,34.9271,34.9432,129043.0
2015-12-18 11:20:00,43.28,43.3,43.2,43.22,115321.0,34.9351,34.9513,34.8706,34.8867,115321.0
2015-12-18 11:30:00,43.21,43.26,43.17,43.26,144383.0,34.8786,34.919,34.8464,34.919,144383.0
2015-12-18 11:40:00,43.26,43.28,43.17,43.19,122373.0,34.919,34.9351,34.8464,34.8625,122373.0
2015-12-18 11:50:00,43.2,43.23,43.17,43.19,156005.0,34.8706,34.8948,34.8464,34.8625,156005.0
2015-12-18 12:00:00,43.18,43.19,43.1,43.12,212497.0,34.8544,34.8625,34.7899,34.806,212497.0
2015-12-18 12:10:00,43.12,43.18,43.04,43.05,112388.0,34.806,34.8544,34.7414,34.7495,112388.0
2015-12-18 12:20:00,43.06,43.13,43.04,43.12,151663.0,34.7576,34.8141,34.7414,34.806,151663.0
2015-12-18 12:30:00,43.12,43.17,43.04,43.06,121812.0,34.806,34.8464,34.7414,34.7576,121812.0
2015-12-18 12:40:00,43.07,43.1,42.99,43.02,210523.0,34.7656,34.7899,34.7011,34.7253,210523.0
2015-12-18 12:50:00,43.01,43.04,42.96,42.99,115489.0,34.7172,34.7414,34.6768,34.7011,115489.0
2015-12-18 13:00:00,42.99,43.1,42.95,43.08,120074.0,34.7011,34.7899,34.6688,34.7737,120074.0
2015-12-18 13:10:00,43.08,43.11,43.05,43.11,77966.0,34.7737,34.7979,34.7495,34.7979,77966.0
2015-12-18 13:20:00,43.11,43.14,43.09,43.09,218120.0,34.7979,34.8221,34.7818,34.7818,218120.0
2015-12-18 13:30:00,43.09,43.15,43.05,43.12,173312.0,34.7818,34.8302,34.7495,34.806,173312.0
2015-12-18 13:40:00,43.12,43.24,43.11,43.2,103924.0,34.806,34.9029,34.7979,34.8706,103924.0
2015-12-18 13:50:00,43.21,43.33,43.2,43.27,186732.0,34.8786,34.9755,34.8706,34.9271,186732.0
2015-12-18 14:00:00,43.28,43.4,43.27,43.38,116499.0,34.9351,35.032,34.9271,35.0159,116499.0
2015-12-18 14:10:00,43.38,43.48,43.34,43.46,408794.0,35.0159,35.0966,34.9836,35.0804,408794.0
2015-12-18 14:20:00,43.46,43.6,43.46,43.48,194829.0,35.0804,35.1934,35.0804,35.0966,194829.0
2015-12-18 14:30:00,43.48,43.52,43.39,43.4,145734.0,35.0966,35.1289,35.0239,35.032,145734.0
2015-12-18 14:40:00,43.4,43.41,43.21,43.24,166041.0,35.032,35.0401,34.8786,34.9029,166041.0
2015-12-18 14:50:00,43.23,43.28,43.17,43.25,188598.0,34.8948,34.9351,34.8464,34.9109,188598.0
2015-12-18 15:00:00,43.25,43.36,43.25,43.35,122164.0,34.9109,34.9997,34.9109,34.9917,122164.0
2015-12-18 15:10:00,43.35,43.36,43.13,43.15,219802.0,34.9917,34.9997,34.8141,34.8302,219802.0
2015-12-18 15:20:00,43.15,43.19,43.06,43.13,271842.0,34.8302,34.8625,34.7576,34.8141,271842.0
2015-12-18 15:30:00,43.13,43.25,43.1,43.19,239783.0,34.8141,34.9109,34.7899,34.8625,239783.0
2015-12-18 15:40:00,43.18,43.23,43.15,43.15,342773.0,34.8544,34.8948,34.8302,34.8302,342773.0
2015-12-18 15:50:00,43.15,43.53,43.15,43.22,1958416.0,34.8302,35.1369,34.8302,34.8867,1958416.0
2015-12-21 09:30:00,43.65,43.74,43.36,43.37,190381.0,35.2338,35.3065,34.9997,35.0078,190381.0
2015-12-21 09:40:00,43.38,43.54,43.36,43.51,105499.0,35.0159,35.145,34.9997,35.1208,105499.0
2015-12-21 09:50:00,43.5,43.62,43.43,43.61,253766.0,35.1127,35.2096,35.0562,35.2015,253766.0
2015-12-21 10:00:00,43.62,43.83,43.62,43.82,100714.0,35.2096,35.3791,35.2096,35.371,100714.0
2015-12-21 10:10:00,43.82,43.88,43.76,43.84,129294.0,35.371,35.4195,35.3226,35.3872,129294.0
2015-12-21 10:20:00,43.85,44.01,43.85,43.99,143788.0,35.3952,35.5244,35.3952,35.5083,143788.0
2015-12-21 10:30:00,43.99,44.13,43.99,44.11,183408.0,35.5083,35.6213,35.5083,35.6051,183408.0
2015-12-21 10:40:00,44.1,44.21,44.01,44.08,173363.0,35.597,35.6858,35.5244,35.5809,173363.0
2015-12-21 10:50:00,44.08,44.25,44.06,44.18,221659.0,35.5809,35.7181,35.5648,35.6616,221659.0
2015-12-21 11:00:00,44.18,44.25,44.15,44.16,151828.0,35.6616,35.7181,35.6374,35.6455,151828.0
2015-12-21 11:10:00,44.16,44.22,44.08,44.13,130197.0,35.6455,35.6939,35.5809,35.6213,130197.0
2015-12-21 11:20:00,44.13,44.18,44.04,44.12,141180.0,35.6213,35.6616,35.5486,35.6132,141180.0
2015-12-21 11:30:00,44.12,44.13,43.98,44.07,169327.0,35.6132,35.6213,35.5002,35.5728,169327.0
2015-12-21 11:40:00,44.07,44.16,44.04,44.07,181109.0,35.5728,35.6455,35.5486,35.5728,181109.0
2015-12-21 11:50:00,44.08,44.1,44.01,44.03,127136.0,35.5809,35.597,35.5244,35.5405,127136.0
2015-12-21 12:00:00,44.03,44.06,43.98,44.04,136433.0,35.5405,35.5648,35.5002,35.5486,136433.0
2015-12-21 12:10:00,44.05,44.15,44.03,44.06,151192.0,35.5567,35.6374,35.5405,35.5648,151192.0
2015-12-21 12:20:00,44.06,44.14,44.05,44.07,105425.0,35.5648,35.6293,35.5567,35.5728,105425.0
2015-12-21 12:30:00,44.07,44.13,44.04,44.11,158353.0,35.5728,35.6213,35.5486,35.6051,158353.0
2015-12-21 12:40:00,44.1,44.16,44.09,44.11,131423.0,35.597,35.6455,35.589,35.6051,131423.0
2015-12-21 12:50:00,44.11,44.28,44.11,44.22,116132.0,35.6051,35.7423,35.6051,35.6939,116132.0
2015-12-21 13:00:00,44.22,44.25,44.19,44.25,108626.0,35.6939,35.7181,35.6697,35.7181,108626.0
2015-12-21 13:10:00,44.25,44.28,44.21,44.23,139805.0,35.7181,35.7423,35.6858,35.702,139805.0
2015-12-21 13:20:00,44.23,44.33,44.22,44.33,108275.0,35.702,35.7827,35.6939,35.7827,108275.0
2015-12-21 13:30:00,44.33,44.47,44.33,44.46,177959.0,35.7827,35.8957,35.7827,35.8876,177959.0
2015-12-21 13:40:00,44.46,44.52,44.4,44.4,184112.0,35.8876,35.9361,35.8392,35.8392,184112.0
2015-12-21 13:50:00,44.4,44.45,44.33,44.36,194523.0,35.8392,35.8796,35.7827,35.8069,194523.0
2015-12-21 14:00:00,44.36,44.4,44.3,44.33,91881.0,35.8069,35.8392,35.7585,35.7827,91881.0
2015-12-21 14:10:00,44.33,44.34,44.22,44.27,88411.0,35.7827,35.7908,35.6939,35.7343,88411.0
2015-12-21 14:20:00,44.27,44.31,44.24,44.3,99409.0,35.7343,35.7666,35.71,35.7585,99409.0
2015-12-21 14:30:00,44.29,44.3,44.14,44.21,151478.0,35.7504,35.7585,35.6293,35.6858,151478.0
2015-12-21 14:40:00,44.21,44.21,44.15,44.19,103477.0,35.6858,35.6858,35.6374,35.6697,103477.0
2015-12-21 14:50:00,44.19,44.22,44.14,44.2,141715.0,35.6697,35.6939,35.6293,35.6778,141715.0
2015-12-21 15:00:00,44.19,44.24,44.14,44.19,143059.0,35.6697,35.71,35.6293,35.6697,143059.0
2015-12-21 15:10:00,44.17,44.24,44.14,44.18,162573.0,35.6535,35.71,35.6293,35.6616,162573.0
2015-12-21 15:20:00,44.17,44.21,44.13,44.2,196704.0,35.6535,35.6858,35.6213,35.6778,196704.0
2015-12-21 15:30:00,44.19,44.24,44.13,44.2,215266.0,35.6697,35.71,35.6213,35.6778,215266.0
2015-12-21 15:40:00,44.2,44.36,44.19,44.34,303395.0,35.6778,35.8069,35.6697,35.7908,303395.0
2015-12-21 15:50:00,44.33,44.45,44.29,44.44,563405.0,35.7827,35.8796,35.7504,35.8715,563405.0
2015-12-22 09:30:00,44.53,44.68,44.24,44.26,330401.0,35.9441,36.0652,35.71,35.7262,330401.0
2015-12-22 09:40:00,44.26,44.28,44.04,44.05,154950.0,35.7262,35.7423,35.5486,35.5567,154950.0
2015-12-22 09:50:00,44.06,44.19,44.01,44.16,85467.0,35.5648,35.6697,35.5244,35.6455,85467.0
2015-12-22 10:00:00,44.16,44.19,44.06,44.13,86339.0,35.6455,35.6697,35.5648,35.6213,86339.0
2015-12-22 10:10:00,44.12,44.14,44.0,44.04,75483.0,35.6132,35.6293,35.5163,35.5486,75483.0
2015-12-22 10:20:00,44.03,44.22,44.01,44.2,135376.0,35.5405,35.6939,35.5244,35.6778,135376.0
2015-12-22 10:30:00,44.2,44.24,44.15,44.23,66564.0,35.6778,35.71,35.6374,35.702,66564.0
2015-12-22 10:40:00,44.24,44.31,44.21,44.27,71317.0,35.71,35.7666,35.6858,35.7343,71317.0
2015-12-22 10:50:00,44.27,44.3,44.21,44.3,83797.0,35.7343,35.7585,35.6858,35.7585,83797.0
2015-12-22 11:00:00,44.3,44.31,44.21,44.23,82549.0,35.7585,35.7666,35.6858,35.702,82549.0
2015-12-22 11:10:00,44.23,44.37,44.21,44.32,98065.0,35.702,35.815,35.6858,35.7746,98065.0
2015-12-22 11:20:00,44.32,44.32,44.19,44.24,78753.0,35.7746,35.7746,35.6697,35.71,78753.0
2015-12-22 11:30:00,44.24,44.44,44.22,44.41,105908.0,35.71,35.8715,35.6939,35.8473,105908.0
2015-12-22 11:40:00,44.41,44.47,44.37,44.4,77030.0,35.8473,35.8957,35.815,35.8392,77030.0
2015-12-22 11:50:00,44.4,44.4,44.31,44.35,55769.0,35.8392,35.8392,35.7666,35.7988,55769.0
2015-12-22 12:00:00,44.35,44.37,44.28,44.32,53867.0,35.7988,35.815,35.7423,35.7746,53867.0
2015-12-22 12:10:00,44.32,44.43,44.28,44.42,45859.0,35.7746,35.8634,35.7423,35.8553,45859.0
2015-12-22 12:20:00,44.41,44.46,44.38,44.43,50193.0,35.8473,35.8876,35.8231,35.8634,50193.0
2015-12-22 12:30:00,44.43,44.5,44.42,44.48,48608.0,35.8634,35.9199,35.8553,35.9038,48608.0
2015-12-22 12:40:00,44.48,44.53,44.48,44.5,82229.0,35.9038,35.9441,35.9038,35.9199,82229.0
2015-12-22 12:50:00,44.5,44.6,44.49,44.59,104524.0,35.9199,36.0006,35.9118,35.9926,104524.0
2015-12-22 13:00:00,44.59,44.64,44.58,44.58,65444.0,35.9926,36.0329,35.9845,35.9845,65444.0
2015-12-22 13:10:00,44.58,44.65,44.54,44.63,60822.0,35.9845,36.041,35.9522,36.0249,60822.0
2015-12-22 13:20:00,44.64,44.65,44.55,44.62,92102.0,36.0329,36.041,35.9603,36.0168,92102.0
2015-12-22 13:30:00,44.62,44.63,44.55,44.58,66489.0,36.0168,36.0249,35.9603,35.9845,66489.0
2015-12-22 13:40:00,44.58,44.59,44.51,44.59,110740.0,35.9845,35.9926,35.928,35.9926,110740.0
2015-12-22 13:50:00,44.59,44.62,44.54,44.62,87727.0,35.9926,36.0168,35.9522,36.0168,87727.0
2015-12-22 14:00:00,44.62,44.63,44.57,44.58,119373.0,36.0168,36.0249,35.9764,35.9845,119373.0
2015-12-22 14:10:00,44.59,44.6,44.57,44.58,65683.0,35.9926,36.0006,35.9764,35.9845,65683.0
2015-12-22 14:20:00,44.58,44.66,44.57,44.57,89733.0,35.9845,36.0491,35.9764,35.9764,89733.0
2015-12-22 14:30:00,44.58,44.61,44.5,44.51,112399.0,35.9845,36.0087,35.9199,35.928,112399.0
2015-12-22 14:40:00,44.51,44.54,44.5,44.53,129204.0,35.928,35.9522,35.9199,35.9441,129204.0
2015-12-22 14:50:00,44.53,44.57,44.49,44.57,141777.0,35.9441,35.9764,35.9118,35.9764,141777.0
2015-12-22 15:00:00,44.58,44.66,44.55,44.64,123178.0,35.9845,36.0491,35.9603,36.0329,123178.0
2015-12-22 15:10:00,44.64,44.73,44.63,44.68,136309.0,36.0329,36.1056,36.0249,36.0652,136309.0
2015-12-22 15:20:00,44.68,44.77,44.67,44.74,153004.0,36.0652,36.1379,36.0571,36.1136,153004.0
2015-12-22 15:30:00,44.74,44.81,44.72,44.77,169955.0,36.1136,36.1701,36.0975,36.1379,169955.0
2015-12-22 15:40:00,44.77,44.77,44.58,44.58,251661.0,36.1379,36.1379,35.9845,35.9845,251661.0
2015-12-22 15:50:00,44.59,44.73,44.58,44.71,582311.0,35.9926,36.1056,35.9845,36.0894,582311.0
2015-12-23 09:30:00,44.94,45.02,44.81,44.96,228981.0,36.2751,36.3397,36.1701,36.2912,228981.0
2015-12-23 09:40:00,44.95,45.07,44.92,45.06,103841.0,36.2832,36.38,36.2589,36.3719,103841.0
2015-12-23 09:50:00,45.06,45.15,45.03,45.1,74074.0,36.3719,36.4446,36.3477,36.4042,74074.0
2015-12-23 10:00:00,45.11,45.11,44.94,44.96,150639.0,36.4123,36.4123,36.2751,36.2912,150639.0
2015-12-23 10:10:00,44.97,45.15,44.95,45.13,101041.0,36.2993,36.4446,36.2832,36.4284,101041.0
2015-12-23 10:20:00,45.12,45.13,44.99,45.0,107632.0,36.4204,36.4284,36.3154,36.3235,107632.0
2015-12-23 10:30:00,45.0,45.12,45.0,45.08,67555.0,36.3235,36.4204,36.3235,36.3881,67555.0
2015-12-23 10:40:00,45.09,45.18,45.09,45.14,45028.0,36.3962,36.4688,36.3962,36.4365,45028.0
2015-12-23 10:50:00,45.15,45.22,45.12,45.22,72866.0,36.4446,36.5011,36.4204,36.5011,72866.0
2015-12-23 11:00:00,45.23,45.24,45.16,45.18,61971.0,36.5092,36.5172,36.4527,36.4688,61971.0
2015-12-23 11:10:00,45.16,45.29,45.15,45.28,46655.0,36.4527,36.5576,36.4446,36.5495,46655.0
2015-12-23 11:20:00,45.28,45.28,45.17,45.19,47916.0,36.5495,36.5495,36.4607,36.4769,47916.0
2015-12-23 11:30:00,45.19,45.28,45.17,45.24,58036.0,36.4769,36.5495,36.4607,36.5172,58036.0
2015-12-23 11:40:00,45.23,45.27,45.18,45.23,48713.0,36.5092,36.5415,36.4688,36.5092,48713.0
2015-12-23 11:50:00,45.22,45.27,45.18,45.23,66903.0,36.5011,36.5415,36.4688,36.5092,66903.0
2015-12-23 12:00:00,45.23,45.28,45.21,45.26,70068.0,36.5092,36.5495,36.493,36.5334,70068.0
2015-12-23 12:10:00,45.26,45.29,45.22,45.29,83034.0,36.5334,36.5576,36.5011,36.5576,83034.0
2015-12-23 12:20:00,45.29,45.36,45.28,45.31,65940.0,36.5576,36.6141,36.5495,36.5737,65940.0
2015-12-23 12:30:00,45.3,45.38,45.3,45.37,101353.0,36.5657,36.6302,36.5657,36.6222,101353.0
2015-12-23 12:40:00,45.36,45.36,45.29,45.3,66384.0,36.6141,36.6141,36.5576,36.5657,66384.0
2015-12-23 12:50:00,45.3,45.39,45.29,45.38,67563.0,36.5657,36.6383,36.5576,36.6302,67563.0
2015-12-23 13:00:00,45.38,45.39,45.31,45.33,78826.0,36.6302,36.6383,36.5737,36.5899,78826.0
2015-12-23 13:10:00,45.33,45.33,45.27,45.29,64778.0,36.5899,36.5899,36.5415,36.5576,64778.0
2015-12-23 13:20:00,45.3,45.3,45.2,45.23,117449.0,36.5657,36.5657,36.485,36.5092,117449.0
2015-12-23 13:30:00,45.23,45.27,45.18,45.2,70648.0,36.5092,36.5415,36.4688,36.485,70648.0
2015-12-23 13:40:00,45.19,45.35,45.19,45.34,67526.0,36.4769,36.606,36.4769,36.598,67526.0
2015-12-23 13:50:00,45.35,45.4,45.34,45.37,58529.0,36.606,36.6464,36.598,36.6222,58529.0
2015-12-23 14:00:00,45.36,45.42,45.34,45.4,60346.0,36.6141,36.6625,36.598,36.6464,60346.0
2015-12-23 14:10:00,45.41,45.49,45.38,45.47,85482.0,36.6545,36.719,36.6302,36.7029,85482.0
2015-12-23 14:20:00,45.46,45.53,45.45,45.49,180086.0,36.6948,36.7513,36.6867,36.719,180086.0
2015-12-23 14:30:00,45.48,45.57,45.48,45.55,134273.0,36.711,36.7836,36.711,36.7675,134273.0
2015-12-23 14:40:00,45.54,45.56,45.49,45.53,90385.0,36.7594,36.7755,36.719,36.7513,90385.0
2015-12-23 14:50:00,45.54,45.58,45.5,45.55,93977.0,36.7594,36.7917,36.7271,36.7675,93977.0
2015-12-23 15:00:00,45.56,45.6,45.51,45.57,142824.0,36.7755,36.8078,36.7352,36.7836,142824.0
2015-12-23 15:10:00,45.57,45.62,45.55,45.59,139178.0,36.7836,36.824,36.7675,36.7998,139178.0
2015-12-23 15:20:00,45.59,45.6,45.5,45.54,185296.0,36.7998,36.8078,36.7271,36.7594,185296.0
2015-12-23 15:30:00,45.54,45.54,45.46,45.51,165643.0,36.7594,36.7594,36.6948,36.7352,165643.0
2015-12-23 15:40:00,45.51,45.59,45.5,45.54,222464.0,36.7352,36.7998,36.7271,36.7594,222464.0
2015-12-23 15:50:00,45.53,45.6,45.5,45.59,492165.0,36.7513,36.8078,36.7271,36.7998,492165.0
2015-12-24 09:30:00,45.52,45.67,45.44,45.48,169315.0,36.7433,36.8643,36.6787,36.711,169315.0
2015-12-24 09:40:00,45.49,45.51,45.44,45.5,161380.0,36.719,36.7352,36.6787,36.7271,161380.0
2015-12-24 09:50:00,45.5,45.5,45.45,45.46,138524.0,36.7271,36.7271,36.6867,36.6948,138524.0
2015-12-24 10:00:00,45.45,45.51,45.44,45.47,121493.0,36.6867,36.7352,36.6787,36.7029,121493.0
2015-12-24 10:10:00,45.47,45.51,45.45,45.51,115566.0,36.7029,36.7352,36.6867,36.7352,115566.0
2015-12-24 10:20:00,45.51,45.54,45.46,45.46,99873.0,36.7352,36.7594,36.6948,36.6948,99873.0
2015-12-24 10:30:00,45.47,45.49,45.41,45.43,50235.0,36.7029,36.719,36.6545,36.6706,50235.0
2015-12-24 10:40:00,45.43,45.44,45.4,45.44,37605.0,36.6706,36.6787,36.6464,36.6787,37605.0
2015-12-24 10:50:00,45.44,45.46,45.41,45.42,78329.0,36.6787,36.6948,36.6545,36.6625,78329.0
2015-12-24 11:00:00,45.42,45.45,45.38,45.43,72468.0,36.6625,36.6867,36.6302,36.6706,72468.0
2015-12-24 11:10:00,45.44,45.44,45.39,45.4,51849.0,36.6787,36.6787,36.6383,36.6464,51849.0
2015-12-24 11:20:00,45.4,45.42,45.39,45.4,71782.0,36.6464,36.6625,36.6383,36.6464,71782.0
2015-12-24 11:30:00,45.41,45.42,45.36,45.38,47705.0,36.6545,36.6625,36.6141,36.6302,47705.0
2015-12-24 11:40:00,45.39,45.43,45.39,45.42,68990.0,36.6383,36.6706,36.6383,36.6625,68990.0
2015-12-24 11:50:00,45.42,45.43,45.4,45.42,58503.0,36.6625,36.6706,36.6464,36.6625,58503.0
2015-12-24 12:00:00,45.41,45.45,45.4,45.44,56210.0,36.6545,36.6867,36.6464,36.6787,56210.0
2015-12-24 12:10:00,45.43,45.5,45.41,45.46,52390.0,36.6706,36.7271,36.6545,36.6948,52390.0
2015-12-24 12:20:00,45.46,45.5,45.45,45.48,69299.0,36.6948,36.7271,36.6867,36.711,69299.0
2015-12-24 12:30:00,45.49,45.49,45.43,45.43,81104.0,36.719,36.719,36.6706,36.6706,81104.0
2015-12-24 12:40:00,45.43,45.44,45.38,45.4,63521.0,36.6706,36.6787,36.6302,36.6464,63521.0
2015-12-24 12:50:00,45.4,45.41,45.34,45.34,216733.0,36.6464,36.6545,36.598,36.598,216733.0
2015-12-28 09:30:00,45.24,45.29,45.15,45.19,91934.0,36.5172,36.5576,36.4446,36.4769,91934.0
2015-12-28 09:40:00,45.18,45.49,45.15,45.39,137582.0,36.4688,36.719,36.4446,36.6383,137582.0
2015-12-28 09:50:00,45.39,45.4,45.21,45.29,67633.0,36.6383,36.6464,36.493,36.5576,67633.0
2015-12-28 10:00:00,45.28,45.32,45.11,45.22,77819.0,36.5495,36.5818,36.4123,36.5011,77819.0
2015-12-28 10:10:00,45.23,45.27,45.16,45.22,91644.0,36.5092,36.5415,36.4527,36.5011,91644.0
2015-12-28 10:20:00,45.23,45.23,45.18,45.2,51886.0,36.5092,36.5092,36.4688,36.485,51886.0
2015-12-28 10:30:00,45.19,45.21,45.05,45.06,65567.0,36.4769,36.493,36.3639,36.3719,65567.0
2015-12-28 10:40:00,45.06,45.13,45.02,45.02,71693.0,36.3719,36.4284,36.3397,36.3397,71693.0
2015-12-28 10:50:00,45.02,45.06,45.01,45.02,52004.0,36.3397,36.3719,36.3316,36.3397,52004.0
2015-12-28 11:00:00,45.02,45.09,45.02,45.07,64576.0,36.3397,36.3962,36.3397,36.38,64576.0
2015-12-28 11:10:00,45.06,45.09,45.03,45.07,59803.0,36.3719,36.3962,36.3477,36.38,59803.0
2015-12-28 11:20:00,45.07,45.07,45.0,45.02,55106.0,36.38,36.38,36.3235,36.3397,55106.0
2015-12-28 11:30:00,45.01,45.06,44.98,45.01,127649.0,36.3316,36.3719,36.3074,36.3316,127649.0
2015-12-28 11:40:00,45.02,45.06,45.0,45.03,31428.0,36.3397,36.3719,36.3235,36.3477,31428.0
2015-12-28 11:50:00,45.03,45.13,45.03,45.08,46574.0,36.3477,36.4284,36.3477,36.3881,46574.0
2015-12-28 12:00:00,45.08,45.08,45.03,45.04,37012.0,36.3881,36.3881,36.3477,36.3558,37012.0
2015-12-28 12:10:00,45.04,45.07,45.01,45.05,39266.0,36.3558,36.38,36.3316,36.3639,39266.0
2015-12-28 12:20:00,45.04,45.05,45.0,45.04,33405.0,36.3558,36.3639,36.3235,36.3558,33405.0
2015-12-28 12:30:00,45.04,45.07,45.02,45.02,52195.0,36.3558,36.38,36.3397,36.3397,52195.0
2015-12-28 12:40:00,45.02,45.04,45.0,45.03,30809.0,36.3397,36.3558,36.3235,36.3477,30809.0
2015-12-28 12:50:00,45.02,45.05,45.0,45.0,52439.0,36.3397,36.3639,36.3235,36.3235,52439.0
2015-12-28 13:00:00,45.0,45.05,45.0,45.0,71730.0,36.3235,36.3639,36.3235,36.3235,71730.0
2015-12-28 13:10:00,45.0,45.1,44.99,45.1,54974.0,36.3235,36.4042,36.3154,36.4042,54974.0
2015-12-28 13:20:00,45.09,45.14,45.08,45.11,83282.0,36.3962,36.4365,36.3881,36.4123,83282.0
2015-12-28 13:30:00,45.1,45.16,45.07,45.09,38123.0,36.4042,36.4527,36.38,36.3962,38123.0
2015-12-28 13:40:00,45.09,45.14,45.07,45.14,52045.0,36.3962,36.4365,36.38,36.4365,52045.0
2015-12-28 13:50:00,45.14,45.15,45.06,45.07,45757.0,36.4365,36.4446,36.3719,36.38,45757.0
2015-12-28 14:00:00,45.06,45.09,45.04,45.07,53240.0,36.3719,36.3962,36.3558,36.38,53240.0
2015-12-28 14:10:00,45.07,45.07,44.97,45.04,82008.0,36.38,36.38,36.2993,36.3558,82008.0
2015-12-28 14:20:00,45.03,45.05,45.0,45.02,43784.0,36.3477,36.3639,36.3235,36.3397,43784.0
2015-12-28 14:30:00,45.03,45.03,44.98,44.99,68179.0,36.3477,36.3477,36.3074,36.3154,68179.0
2015-12-28 14:40:00,44.99,45.03,44.98,45.0,50891.0,36.3154,36.3477,36.3074,36.3235,50891.0
2015-12-28 14:50:00,45.0,45.02,44.99,44.99,56310.0,36.3235,36.3397,36.3154,36.3154,56310.0
2015-12-28 15:00:00,45.0,45.02,44.97,45.02,44189.0,36.3235,36.3397,36.2993,36.3397,44189.0
2015-12-28 15:10:00,45.01,45.02,44.96,44.97,78650.0,36.3316,36.3397,36.2912,36.2993,78650.0
2015-12-28 15:20:00,44.97,45.02,44.96,45.01,106997.0,36.2993,36.3397,36.2912,36.3316,106997.0
2015-12-28 15:30:00,45.01,45.04,44.98,45.03,133031.0,36.3316,36.3558,36.3074,36.3477,133031.0
2015-12-28 15:40:00,45.03,45.1,45.0,45.05,145953.0,36.3477,36.4042,36.3235,36.3639,145953.0
2015-12-28 15:50:00,45.04,45.09,45.0,45.07,324863.0,36.3558,36.3962,36.3235,36.38,324863.0
2015-12-29 09:30:00,45.15,45.48,45.09,45.38,118540.0,36.58,36.8474,36.5314,36.7664,118540.0
2015-12-29 09:40:00,45.38,45.4,45.21,45.31,131342.0,36.7664,36.7826,36.6286,36.7096,131342.0
2015-12-29 09:50:00,45.32,45.39,45.17,45.3,93140.0,36.7177,36.7745,36.5962,36.7015,93140.0
2015-12-29 10:00:00,45.31,45.43,45.3,45.36,130154.0,36.7096,36.8069,36.7015,36.7502,130154.0
2015-12-29 10:10:00,45.36,45.4,45.33,45.36,72427.0,36.7502,36.7826,36.7258,36.7502,72427.0
2015-12-29 10:20:00,45.36,45.42,45.35,45.42,106453.0,36.7502,36.7988,36.7421,36.7988,106453.0
2015-12-29 10:30:00,45.42,45.45,45.38,45.41,46916.0,36.7988,36.8231,36.7664,36.7907,46916.0
2015-12-29 10:40:00,45.41,45.43,45.38,45.4,51067.0,36.7907,36.8069,36.7664,36.7826,51067.0
2015-12-29 10:50:00,45.39,45.43,45.35,45.42,59149.0,36.7745,36.8069,36.7421,36.7988,59149.0
2015-12-29 11:00:00,45.43,45.52,45.42,45.51,133456.0,36.8069,36.8798,36.7988,36.8717,133456.0
2015-12-29 11:10:00,45.52,45.55,45.49,45.5,89010.0,36.8798,36.9041,36.8555,36.8636,89010.0
2015-12-29 11:20:00,45.5,45.51,45.45,45.48,83745.0,36.8636,36.8717,36.8231,36.8474,83745.0
2015-12-29 11:30:00,45.49,45.52,45.48,45.5,96657.0,36.8555,36.8798,36.8474,36.8636,96657.0
2015-12-29 11:40:00,45.5,45.58,45.49,45.51,122837.0,36.8636,36.9284,36.8555,36.8717,122837.0
2015-12-29 11:50:00,45.51,45.52,45.48,45.5,66321.0,36.8717,36.8798,36.8474,36.8636,66321.0
2015-12-29 12:00:00,45.5,45.51,45.47,45.49,39223.0,36.8636,36.8717,36.8393,36.8555,39223.0
2015-12-29 12:10:00,45.49,45.5,45.45,45.49,48448.0,36.8555,36.8636,36.8231,36.8555,48448.0
2015-12-29 12:20:00,45.49,45.58,45.49,45.55,58366.0,36.8555,36.9284,36.8555,36.9041,58366.0
2015-12-29 12:30:00,45.56,45.56,45.48,45.48,74864.0,36.9122,36.9122,36.8474,36.8474,74864.0
2015-12-29 12:40:00,45.48,45.49,45.43,45.44,44348.0,36.8474,36.8555,36.8069,36.815,44348.0
2015-12-29 12:50:00,45.43,45.47,45.41,45.47,48952.0,36.8069,36.8393,36.7907,36.8393,48952.0
2015-12-29 13:00:00,45.47,45.48,45.44,45.46,35878.0,36.8393,36.8474,36.815,36.8312,35878.0
2015-12-29 13:10:00,45.46,45.52,45.43,45.51,33982.0,36.8312,36.8798,36.8069,36.8717,33982.0
2015-12-29 13:20:00,45.51,45.51,45.47,45.49,41342.0,36.8717,36.8717,36.8393,36.8555,41342.0
2015-12-29 13:30:00,45.49,45.5,45.46,45.47,81452.0,36.8555,36.8636,36.8312,36.8393,81452.0
2015-12-29 13:40:00,45.48,45.52,45.47,45.51,74207.0,36.8474,36.8798,36.8393,36.8717,74207.0
2015-12-29 13:50:00,45.52,45.6,45.5,45.6,82248.0,36.8798,36.9446,36.8636,36.9446,82248.0
2015-12-29 14:00:00,45.59,45.62,45.55,45.57,58509.0,36.9365,36.9608,36.9041,36.9203,58509.0
2015-12-29 14:10:00,45.56,45.62,45.56,45.61,65792.0,36.9122,36.9608,36.9122,36.9527,65792.0
2015-12-29 14:20:00,45.6,45.62,45.58,45.62,37269.0,36.9446,36.9608,36.9284,36.9608,37269.0
2015-12-29 14:30:00,45.62,45.62,45.52,45.55,82473.0,36.9608,36.9608,36.8798,36.9041,82473.0
2015-12-29 14:40:00,45.55,45.56,45.53,45.53,55455.0,36.9041,36.9122,36.8879,36.8879,55455.0
2015-12-29 14:50:00,45.53,45.6,45.53,45.59,93309.0,36.8879,36.9446,36.8879,36.9365,93309.0
2015-12-29 15:00:00,45.59,45.61,45.56,45.6,67216.0,36.9365,36.9527,36.9122,36.9446,67216.0
2015-12-29 15:10:00,45.6,45.62,45.57,45.59,133760.0,36.9446,36.9608,36.9203,36.9365,133760.0
2015-12-29 15:20:00,45.59,45.64,45.55,45.64,117502.0,36.9365,36.977,36.9041,36.977,117502.0
2015-12-29 15:30:00,45.64,45.66,45.61,45.64,163646.0,36.977,36.9932,36.9527,36.977,163646.0
2015-12-29 15:40:00,45.63,45.72,45.61,45.71,267509.0,36.9689,37.0418,36.9527,37.0337,267509.0
2015-12-29 15:50:00,45.72,45.81,45.71,45.75,1111378.0,37.0418,37.1147,37.0337,37.0661,1111378.0
2015-12-30 09:30:00,45.74,45.84,45.5,45.54,103243.0,37.058,37.139,36.8636,36.896,103243.0
2015-12-30 09:40:00,45.55,45.58,45.46,45.48,46113.0,36.9041,36.9284,36.8312,36.8474,46113.0
2015-12-30 09:50:00,45.48,45.51,45.42,45.42,60780.0,36.8474,36.8717,36.7988,36.7988,60780.0
2015-12-30 10:00:00,45.44,45.65,45.44,45.59,70321.0,36.815,36.9851,36.815,36.9365,70321.0
2015-12-30 10:10:00,45.59,45.71,45.59,45.66,94233.0,36.9365,37.0337,36.9365,36.9932,94233.0
2015-12-30 10:20:00,45.65,45.65,45.57,45.59,39035.0,36.9851,36.9851,36.9203,36.9365,39035.0
2015-12-30 10:30:00,45.59,45.66,45.57,45.65,46880.0,36.9365,36.9932,36.9203,36.9851,46880.0
2015-12-30 10:40:00,45.66,45.74,45.63,45.69,37288.0,36.9932,37.058,36.9689,37.0175,37288.0
2015-12-30 10:50:00,45.69,45.84,45.69,45.78,82108.0,37.0175,37.139,37.0175,37.0904,82108.0
2015-12-30 11:00:00,45.78,45.9,45.78,45.89,127643.0,37.0904,37.1877,37.0904,37.1796,127643.0
2015-12-30 11:10:00,45.88,45.95,45.85,45.88,138821.0,37.1715,37.2282,37.1471,37.1715,138821.0
2015-12-30 11:20:00,45.89,45.93,45.86,45.92,70501.0,37.1796,37.212,37.1552,37.2039,70501.0
2015-12-30 11:30:00,45.92,45.93,45.86,45.89,43808.0,37.2039,37.212,37.1552,37.1796,43808.0
2015-12-30 11:40:00,45.88,45.93,45.84,45.85,162020.0,37.1715,37.212,37.139,37.1471,162020.0
2015-12-30 11:50:00,45.85,45.9,45.84,45.86,49042.0,37.1471,37.1877,37.139,37.1552,49042.0
2015-12-30 12:00:00,45.86,45.92,45.85,45.92,76441.0,37.1552,37.2039,37.1471,37.2039,76441.0
2015-12-30 12:10:00,45.92,45.92,45.85,45.9,46132.0,37.2039,37.2039,37.1471,37.1877,46132.0
2015-12-30 12:20:00,45.9,45.92,45.86,45.89,41395.0,37.1877,37.2039,37.1552,37.1796,41395.0
2015-12-30 12:30:00,45.88,45.89,45.86,45.87,59360.0,37.1715,37.1796,37.1552,37.1633,59360.0
2015-12-30 12:40:00,45.87,45.88,45.82,45.83,71498.0,37.1633,37.1715,37.1228,37.1309,71498.0
2015-12-30 12:50:00,45.83,45.83,45.76,45.76,55728.0,37.1309,37.1309,37.0742,37.0742,55728.0
2015-12-30 13:00:00,45.77,45.8,45.74,45.76,51487.0,37.0823,37.1066,37.058,37.0742,51487.0
2015-12-30 13:10:00,45.75,45.76,45.71,45.75,39528.0,37.0661,37.0742,37.0337,37.0661,39528.0
2015-12-30 13:20:00,45.74,45.75,45.7,45.73,39552.0,37.058,37.0661,37.0256,37.0499,39552.0
2015-12-30 13:30:00,45.73,45.79,45.73,45.78,55046.0,37.0499,37.0985,37.0499,37.0904,55046.0
2015-12-30 13:40:00,45.78,45.84,45.77,45.81,45242.0,37.0904,37.139,37.0823,37.1147,45242.0
2015-12-30 13:50:00,45.81,45.86,45.8,45.85,61842.0,37.1147,37.1552,37.1066,37.1471,61842.0
2015-12-30 14:00:00,45.85,45.89,45.84,45.86,52525.0,37.1471,37.1796,37.139,37.1552,52525.0
2015-12-30 14:10:00,45.86,45.9,45.86,45.9,54882.0,37.1552,37.1877,37.1552,37.1877,54882.0
2015-12-30 14:20:00,45.89,45.9,45.85,45.87,43285.0,37.1796,37.1877,37.1471,37.1633,43285.0
2015-12-30 14:30:00,45.88,45.88,45.84,45.86,38128.0,37.1715,37.1715,37.139,37.1552,38128.0
2015-12-30 14:40:00,45.86,45.86,45.79,45.8,84627.0,37.1552,37.1552,37.0985,37.1066,84627.0
2015-12-30 14:50:00,45.79,45.82,45.78,45.79,56822.0,37.0985,37.1228,37.0904,37.0985,56822.0
2015-12-30 15:00:00,45.78,45.81,45.76,45.79,65326.0,37.0904,37.1147,37.0742,37.0985,65326.0
2015-12-30 15:10:00,45.79,45.86,45.79,45.86,53145.0,37.0985,37.1552,37.0985,37.1552,53145.0
2015-12-30 15:20:00,45.86,45.88,45.79,45.79,98519.0,37.1552,37.1715,37.0985,37.0985,98519.0
2015-12-30 15:30:00,45.79,45.79,45.56,45.64,178788.0,37.0985,37.0985,36.9122,36.977,178788.0
2015-12-30 15:40:00,45.63,45.69,45.62,45.63,150766.0,36.9689,37.0175,36.9608,36.9689,150766.0
2015-12-30 15:50:00,45.62,45.63,45.48,45.51,491676.0,36.9608,36.9689,36.8474,36.8717,491676.0
2015-12-31 09:30:00,45.21,45.31,44.9,44.92,166982.0,36.6286,36.7096,36.3775,36.3937,166982.0
2015-12-31 09:40:00,44.91,45.02,44.82,44.99,51989.0,36.3856,36.4747,36.3127,36.4504,51989.0
2015-12-31 09:50:00,44.98,44.99,44.86,44.9,71702.0,36.4423,36.4504,36.3451,36.3775,71702.0
2015-12-31 10:00:00,44.9,44.94,44.83,44.88,52398.0,36.3775,36.4099,36.3208,36.3613,52398.0
2015-12-31 10:10:00,44.88,44.97,44.88,44.92,52154.0,36.3613,36.4342,36.3613,36.3937,52154.0
2015-12-31 10:20:00,44.92,44.95,44.83,44.84,79442.0,36.3937,36.418,36.3208,36.3289,79442.0
2015-12-31 10:30:00,44.84,44.86,44.76,44.84,90262.0,36.3289,36.3451,36.264,36.3289,90262.0
2015-12-31 10:40:00,44.84,44.99,44.83,44.94,101811.0,36.3289,36.4504,36.3208,36.4099,101811.0
2015-12-31 10:50:00,44.95,45.05,44.95,45.04,60328.0,36.418,36.499,36.418,36.4909,60328.0
2015-12-31 11:00:00,45.04,45.11,45.02,45.09,60919.0,36.4909,36.5476,36.4747,36.5314,60919.0
2015-12-31 11:10:00,45.09,45.13,45.07,45.11,38506.0,36.5314,36.5638,36.5152,36.5476,38506.0
2015-12-31 11:20:00,45.11,45.18,45.08,45.13,46162.0,36.5476,36.6043,36.5233,36.5638,46162.0
2015-12-31 11:30:00,45.13,45.19,45.1,45.16,25176.0,36.5638,36.6124,36.5395,36.5881,25176.0
2015-12-31 11:40:00,45.16,45.31,45.16,45.31,81536.0,36.5881,36.7096,36.5881,36.7096,81536.0
2015-12-31 11:50:00,45.31,45.33,45.24,45.33,34448.0,36.7096,36.7258,36.6529,36.7258,34448.0
2015-12-31 12:00:00,45.34,45.38,45.28,45.37,49415.0,36.7339,36.7664,36.6853,36.7583,49415.0
2015-12-31 12:10:00,45.37,45.38,45.3,45.36,33813.0,36.7583,36.7664,36.7015,36.7502,33813.0
2015-12-31 12:20:00,45.35,45.4,45.34,45.37,28409.0,36.7421,36.7826,36.7339,36.7583,28409.0
2015-12-31 12:30:00,45.38,45.42,45.35,45.4,70376.0,36.7664,36.7988,36.7421,36.7826,70376.0
2015-12-31 12:40:00,45.4,45.45,45.36,45.37,61348.0,36.7826,36.8231,36.7502,36.7583,61348.0
2015-12-31 12:50:00,45.38,45.4,45.3,45.3,54703.0,36.7664,36.7826,36.7015,36.7015,54703.0
2015-12-31 13:00:00,45.3,45.31,45.19,45.19,56910.0,36.7015,36.7096,36.6124,36.6124,56910.0
2015-12-31 13:10:00,45.19,45.26,45.19,45.22,33545.0,36.6124,36.6691,36.6124,36.6367,33545.0
2015-12-31 13:20:00,45.22,45.26,45.2,45.21,36765.0,36.6367,36.6691,36.6205,36.6286,36765.0
2015-12-31 13:30:00,45.22,45.25,45.19,45.23,24626.0,36.6367,36.661,36.6124,36.6448,24626.0
2015-12-31 13:40:00,45.22,45.3,45.22,45.28,21928.0,36.6367,36.7015,36.6367,36.6853,21928.0
2015-12-31 13:50:00,45.27,45.31,45.25,45.28,24884.0,36.6772,36.7096,36.661,36.6853,24884.0
2015-12-31 14:00:00,45.28,45.33,45.23,45.24,34016.0,36.6853,36.7258,36.6448,36.6529,34016.0
2015-12-31 14:10:00,45.23,45.29,45.23,45.28,45141.0,36.6448,36.6934,36.6448,36.6853,45141.0
2015-12-31 14:20:00,45.27,45.28,45.12,45.17,39916.0,36.6772,36.6853,36.5557,36.5962,39916.0
2015-12-31 14:30:00,45.17,45.18,45.07,45.09,55874.0,36.5962,36.6043,36.5152,36.5314,55874.0
2015-12-31 14:40:00,45.09,45.14,45.07,45.12,62743.0,36.5314,36.5719,36.5152,36.5557,62743.0
2015-12-31 14:50:00,45.12,45.13,45.07,45.09,54388.0,36.5557,36.5638,36.5152,36.5314,54388.0
2015-12-31 15:00:00,45.08,45.09,44.98,44.98,72129.0,36.5233,36.5314,36.4423,36.4423,72129.0
2015-12-31 15:10:00,44.99,45.06,44.94,45.04,125392.0,36.4504,36.5071,36.4099,36.4909,125392.0
2015-12-31 15:20:00,45.05,45.05,44.94,44.97,85764.0,36.499,36.499,36.4099,36.4342,85764.0
2015-12-31 15:30:00,44.97,45.13,44.97,45.07,112089.0,36.4342,36.5638,36.4342,36.5152,112089.0
2015-12-31 15:40:00,45.07,45.09,44.98,45.06,148424.0,36.5152,36.5314,36.4423,36.5071,148424.0
2015-12-31 15:50:00,45.05,45.07,44.84,44.84,703461.0,36.499,36.5152,36.3289,36.3289,703461.0
2016-01-04 09:30:00,44.09,44.45,44.01,44.01,359331.0,35.7212,36.0129,35.6564,35.6564,359331.0
2016-01-04 09:40:00,44.02,44.06,43.75,43.94,220276.0,35.6645,35.6969,35.4457,35.5997,220276.0
2016-01-04 09:50:00,43.94,44.08,43.9,43.94,188594.0,35.5997,35.7131,35.5673,35.5997,188594.0
2016-01-04 10:00:00,43.92,43.92,43.73,43.82,253525.0,35.5835,35.5835,35.4295,35.5025,253525.0
2016-01-04 10:10:00,43.82,43.83,43.74,43.8,239328.0,35.5025,35.5106,35.4376,35.4863,239328.0
2016-01-04 10:20:00,43.8,43.83,43.72,43.72,173384.0,35.4863,35.5106,35.4214,35.4214,173384.0
2016-01-04 10:30:00,43.72,43.76,43.64,43.7,118505.0,35.4214,35.4539,35.3566,35.4052,118505.0
2016-01-04 10:40:00,43.69,43.9,43.68,43.87,132148.0,35.3971,35.5673,35.389,35.543,132148.0
2016-01-04 10:50:00,43.88,43.92,43.62,43.65,204062.0,35.5511,35.5835,35.3404,35.3647,204062.0
2016-01-04 11:00:00,43.65,43.65,43.45,43.5,273310.0,35.3647,35.3647,35.2027,35.2432,273310.0
2016-01-04 11:10:00,43.49,43.65,43.44,43.6,140463.0,35.2351,35.3647,35.1946,35.3242,140463.0
2016-01-04 11:20:00,43.6,43.67,43.56,43.62,112008.0,35.3242,35.3809,35.2918,35.3404,112008.0
2016-01-04 11:30:00,43.62,43.7,43.59,43.66,134651.0,35.3404,35.4052,35.3161,35.3728,134651.0
2016-01-04 11:40:00,43.65,43.74,43.61,43.68,98917.0,35.3647,35.4376,35.3323,35.389,98917.0
2016-01-04 11:50:00,43.68,43.71,43.61,43.68,90464.0,35.389,35.4133,35.3323,35.389,90464.0
2016-01-04 12:00:00,43.67,43.69,43.59,43.64,109378.0,35.3809,35.3971,35.3161,35.3566,109378.0
2016-01-04 12:10:00,43.63,43.75,43.6,43.71,124633.0,35.3485,35.4457,35.3242,35.4133,124633.0
2016-01-04 12:20:00,43.71,43.79,43.67,43.76,111930.0,35.4133,35.4782,35.3809,35.4539,111930.0
2016-01-04 12:30:00,43.76,43.77,43.68,43.76,100614.0,35.4539,35.462,35.389,35.4539,100614.0
2016-01-04 12:40:00,43.76,43.85,43.73,43.79,93057.0,35.4539,35.5268,35.4295,35.4782,93057.0
2016-01-04 12:50:00,43.8,43.87,43.76,43.8,107661.0,35.4863,35.543,35.4539,35.4863,107661.0
2016-01-04 13:00:00,43.81,43.85,43.76,43.84,102883.0,35.4944,35.5268,35.4539,35.5187,102883.0
2016-01-04 13:10:00,43.84,43.89,43.78,43.79,124111.0,35.5187,35.5592,35.4701,35.4782,124111.0
2016-01-04 13:20:00,43.79,43.8,43.71,43.76,99609.0,35.4782,35.4863,35.4133,35.4539,99609.0
2016-01-04 13:30:00,43.75,43.81,43.71,43.8,109058.0,35.4457,35.4944,35.4133,35.4863,109058.0
2016-01-04 13:40:00,43.79,43.8,43.68,43.72,94706.0,35.4782,35.4863,35.389,35.4214,94706.0
2016-01-04 13:50:00,43.72,43.75,43.66,43.69,105990.0,35.4214,35.4457,35.3728,35.3971,105990.0
2016-01-04 14:00:00,43.69,43.7,43.6,43.7,104062.0,35.3971,35.4052,35.3242,35.4052,104062.0
2016-01-04 14:10:00,43.7,43.7,43.6,43.65,157967.0,35.4052,35.4052,35.3242,35.3647,157967.0
2016-01-04 14:20:00,43.65,43.66,43.57,43.57,238021.0,35.3647,35.3728,35.2999,35.2999,238021.0
2016-01-04 14:30:00,43.58,43.58,43.37,43.45,259044.0,35.308,35.308,35.1379,35.2027,259044.0
2016-01-04 14:40:00,43.45,43.54,43.43,43.52,168745.0,35.2027,35.2756,35.1865,35.2594,168745.0
2016-01-04 14:50:00,43.52,43.53,43.41,43.45,197931.0,35.2594,35.2675,35.1703,35.2027,197931.0
2016-01-04 15:00:00,43.45,43.46,43.31,43.34,270392.0,35.2027,35.2108,35.0893,35.1136,270392.0
2016-01-04 15:10:00,43.34,43.36,43.25,43.35,285935.0,35.1136,35.1298,35.0407,35.1217,285935.0
2016-01-04 15:20:00,43.35,43.39,43.28,43.37,277505.0,35.1217,35.1541,35.065,35.1379,277505.0
2016-01-04 15:30:00,43.38,43.53,43.37,43.53,247281.0,35.146,35.2675,35.1379,35.2675,247281.0
2016-01-04 15:40:00,43.52,43.61,43.49,43.54,770152.0,35.2594,35.3323,35.2351,35.2756,770152.0
2016-01-04 15:50:00,43.54,43.79,43.53,43.79,827286.0,35.2756,35.4782,35.2675,35.4782,827286.0
2016-01-05 09:30:00,43.79,44.06,43.75,43.92,271069.0,35.4782,35.6969,35.4457,35.5835,271069.0
2016-01-05 09:40:00,43.93,44.09,43.86,43.86,272686.0,35.5916,35.7212,35.5349,35.5349,272686.0
2016-01-05 09:50:00,43.87,43.9,43.78,43.8,160405.0,35.543,35.5673,35.4701,35.4863,160405.0
2016-01-05 10:00:00,43.81,43.84,43.69,43.7,142364.0,35.4944,35.5187,35.3971,35.4052,142364.0
2016-01-05 10:10:00,43.7,43.78,43.7,43.71,220520.0,35.4052,35.4701,35.4052,35.4133,220520.0
2016-01-05 10:20:00,43.7,43.71,43.65,43.69,168447.0,35.4052,35.4133,35.3647,35.3971,168447.0
2016-01-05 10:30:00,43.69,43.89,43.66,43.88,155610.0,35.3971,35.5592,35.3728,35.5511,155610.0
2016-01-05 10:40:00,43.88,44.01,43.88,43.99,318713.0,35.5511,35.6564,35.5511,35.6402,318713.0
2016-01-05 10:50:00,43.98,44.08,43.95,44.05,210618.0,35.6321,35.7131,35.6078,35.6888,210618.0
2016-01-05 11:00:00,44.04,44.08,44.01,44.04,192321.0,35.6807,35.7131,35.6564,35.6807,192321.0
2016-01-05 11:10:00,44.04,44.05,43.94,43.94,353804.0,35.6807,35.6888,35.5997,35.5997,353804.0
2016-01-05 11:20:00,43.94,44.12,43.94,44.1,205063.0,35.5997,35.7455,35.5997,35.7293,205063.0
2016-01-05 11:30:00,44.1,44.2,44.09,44.12,223095.0,35.7293,35.8103,35.7212,35.7455,223095.0
2016-01-05 11:40:00,44.13,44.19,44.07,44.13,348888.0,35.7536,35.8022,35.705,35.7536,348888.0
2016-01-05 11:50:00,44.14,44.14,44.1,44.14,252263.0,35.7617,35.7617,35.7293,35.7617,252263.0
2016-01-05 12:00:00,44.15,44.15,43.98,43.99,241818.0,35.7698,35.7698,35.6321,35.6402,241818.0
2016-01-05 12:10:00,44.0,44.03,43.95,44.02,168167.0,35.6483,35.6726,35.6078,35.6645,168167.0
2016-01-05 12:20:00,44.01,44.03,43.98,44.01,197262.0,35.6564,35.6726,35.6321,35.6564,197262.0
2016-01-05 12:30:00,44.01,44.1,43.98,44.09,154799.0,35.6564,35.7293,35.6321,35.7212,154799.0
2016-01-05 12:40:00,44.09,44.12,44.01,44.12,149805.0,35.7212,35.7455,35.6564,35.7455,149805.0
2016-01-05 12:50:00,44.13,44.17,44.08,44.14,112402.0,35.7536,35.786,35.7131,35.7617,112402.0
2016-01-05 13:00:00,44.15,44.23,44.09,44.1,171056.0,35.7698,35.8346,35.7212,35.7293,171056.0
2016-01-05 13:10:00,44.11,44.16,44.05,44.06,102501.0,35.7374,35.7779,35.6888,35.6969,102501.0
2016-01-05 13:20:00,44.05,44.13,44.02,44.12,108281.0,35.6888,35.7536,35.6645,35.7455,108281.0
2016-01-05 13:30:00,44.12,44.13,44.08,44.12,129466.0,35.7455,35.7536,35.7131,35.7455,129466.0
2016-01-05 13:40:00,44.12,44.3,44.11,44.3,144371.0,35.7455,35.8914,35.7374,35.8914,144371.0
2016-01-05 13:50:00,44.3,44.3,44.23,44.24,163660.0,35.8914,35.8914,35.8346,35.8427,163660.0
2016-01-05 14:00:00,44.24,44.26,44.21,44.25,108479.0,35.8427,35.8589,35.8184,35.8508,108479.0
2016-01-05 14:10:00,44.25,44.39,44.24,44.39,438781.0,35.8508,35.9643,35.8427,35.9643,438781.0
2016-01-05 14:20:00,44.39,44.45,44.36,44.36,166397.0,35.9643,36.0129,35.94,35.94,166397.0
2016-01-05 14:30:00,44.36,44.38,44.27,44.3,139677.0,35.94,35.9562,35.867,35.8914,139677.0
2016-01-05 14:40:00,44.3,44.31,44.27,44.31,145693.0,35.8914,35.8995,35.867,35.8995,145693.0
2016-01-05 14:50:00,44.32,44.33,44.23,44.27,122787.0,35.9076,35.9157,35.8346,35.867,122787.0
2016-01-05 15:00:00,44.27,44.27,44.16,44.18,152052.0,35.867,35.867,35.7779,35.7941,152052.0
2016-01-05 15:10:00,44.18,44.2,44.1,44.11,250161.0,35.7941,35.8103,35.7293,35.7374,250161.0
2016-01-05 15:20:00,44.12,44.19,44.06,44.15,208776.0,35.7455,35.8022,35.6969,35.7698,208776.0
2016-01-05 15:30:00,44.14,44.23,44.13,44.2,227455.0,35.7617,35.8346,35.7536,35.8103,227455.0
2016-01-05 15:40:00,44.2,44.29,44.15,44.2,542029.0,35.8103,35.8833,35.7698,35.8103,542029.0
2016-01-05 15:50:00,44.21,44.21,44.09,44.14,946393.0,35.8184,35.8184,35.7212,35.7617,946393.0
2016-01-06 09:30:00,43.34,43.6,43.28,43.52,357084.0,35.1136,35.3242,35.065,35.2594,357084.0
2016-01-06 09:40:00,43.52,43.6,43.45,43.53,187973.0,35.2594,35.3242,35.2027,35.2675,187973.0
2016-01-06 09:50:00,43.52,43.59,43.46,43.52,180052.0,35.2594,35.3161,35.2108,35.2594,180052.0
2016-01-06 10:00:00,43.52,43.56,43.4,43.49,174942.0,35.2594,35.2918,35.1622,35.2351,174942.0
2016-01-06 10:10:00,43.5,43.52,43.38,43.49,192303.0,35.2432,35.2594,35.146,35.2351,192303.0
2016-01-06 10:20:00,43.48,43.61,43.47,43.5,218940.0,35.227,35.3323,35.2189,35.2432,218940.0
2016-01-06 10:30:00,43.5,43.51,43.43,43.46,156119.0,35.2432,35.2513,35.1865,35.2108,156119.0
2016-01-06 10:40:00,43.47,43.59,43.45,43.59,155432.0,35.2189,35.3161,35.2027,35.3161,155432.0
2016-01-06 10:50:00,43.58,43.66,43.51,43.63,210010.0,35.308,35.3728,35.2513,35.3485,210010.0
2016-01-06 11:00:00,43.63,43.79,43.63,43.72,109303.0,35.3485,35.4782,35.3485,35.4214,109303.0
2016-01-06 11:10:00,43.73,43.88,43.72,43.88,272733.0,35.4295,35.5511,35.4214,35.5511,272733.0
2016-01-06 11:20:00,43.88,43.91,43.82,43.86,218798.0,35.5511,35.5754,35.5025,35.5349,218798.0
2016-01-06 11:30:00,43.88,43.89,43.79,43.89,176440.0,35.5511,35.5592,35.4782,35.5592,176440.0
2016-01-06 11:40:00,43.89,43.93,43.83,43.87,201004.0,35.5592,35.5916,35.5106,35.543,201004.0
2016-01-06 11:50:00,43.87,43.91,43.77,43.84,199884.0,35.543,35.5754,35.462,35.5187,199884.0
2016-01-06 12:00:00,43.84,43.96,43.81,43.95,170573.0,35.5187,35.6159,35.4944,35.6078,170573.0
2016-01-06 12:10:00,43.96,44.09,43.94,44.0,220767.0,35.6159,35.7212,35.5997,35.6483,220767.0
2016-01-06 12:20:00,44.0,44.04,43.92,43.97,128904.0,35.6483,35.6807,35.5835,35.624,128904.0
2016-01-06 12:30:00,43.97,44.13,43.96,44.11,110738.0,35.624,35.7536,35.6159,35.7374,110738.0
2016-01-06 12:40:00,44.11,44.13,44.03,44.05,105410.0,35.7374,35.7536,35.6726,35.6888,105410.0
2016-01-06 12:50:00,44.05,44.11,44.05,44.11,72672.0,35.6888,35.7374,35.6888,35.7374,72672.0
2016-01-06 13:00:00,44.11,44.11,44.03,44.04,131875.0,35.7374,35.7374,35.6726,35.6807,131875.0
2016-01-06 13:10:00,44.04,44.05,43.96,43.98,124636.0,35.6807,35.6888,35.6159,35.6321,124636.0
2016-01-06 13:20:00,43.98,44.06,43.97,44.06,111945.0,35.6321,35.6969,35.624,35.6969,111945.0
2016-01-06 13:30:00,44.06,44.07,43.97,44.0,265240.0,35.6969,35.705,35.624,35.6483,265240.0
2016-01-06 13:40:00,44.0,44.0,43.95,43.97,135296.0,35.6483,35.6483,35.6078,35.624,135296.0
2016-01-06 13:50:00,43.96,44.03,43.96,44.0,134688.0,35.6159,35.6726,35.6159,35.6483,134688.0
2016-01-06 14:00:00,44.0,44.14,43.97,44.12,264995.0,35.6483,35.7617,35.624,35.7455,264995.0
2016-01-06 14:10:00,44.12,44.16,44.07,44.14,212323.0,35.7455,35.7779,35.705,35.7617,212323.0
2016-01-06 14:20:00,44.14,44.17,44.06,44.11,204417.0,35.7617,35.786,35.6969,35.7374,204417.0
2016-01-06 14:30:00,44.11,44.11,44.0,44.0,186557.0,35.7374,35.7374,35.6483,35.6483,186557.0
2016-01-06 14:40:00,44.01,44.01,43.75,43.77,231902.0,35.6564,35.6564,35.4457,35.462,231902.0
2016-01-06 14:50:00,43.76,43.79,43.72,43.73,158099.0,35.4539,35.4782,35.4214,35.4295,158099.0
2016-01-06 15:00:00,43.74,43.82,43.72,43.8,188541.0,35.4376,35.5025,35.4214,35.4863,188541.0
2016-01-06 15:10:00,43.81,43.93,43.77,43.91,306171.0,35.4944,35.5916,35.462,35.5754,306171.0
2016-01-06 15:20:00,43.92,44.04,43.89,44.01,359920.0,35.5835,35.6807,35.5592,35.6564,359920.0
2016-01-06 15:30:00,44.0,44.06,43.96,44.02,369944.0,35.6483,35.6969,35.6159,35.6645,369944.0
2016-01-06 15:40:00,44.02,44.03,43.91,44.0,549611.0,35.6645,35.6726,35.5754,35.6483,549611.0
2016-01-06 15:50:00,43.99,44.0,43.72,43.99,3473704.0,35.6402,35.6483,35.4214,35.6402,3473704.0
2016-01-07 09:30:00,42.97,43.04,42.28,42.28,702708.0,34.8138,34.8705,34.2548,34.2548,702708.0
2016-01-07 09:40:00,42.28,42.56,42.06,42.54,541677.0,34.2548,34.4816,34.0765,34.4654,541677.0
2016-01-07 09:50:00,42.54,42.55,42.42,42.44,302227.0,34.4654,34.4735,34.3682,34.3844,302227.0
2016-01-07 10:00:00,42.43,42.53,42.35,42.45,345275.0,34.3763,34.4573,34.3115,34.3925,345275.0
2016-01-07 10:10:00,42.45,42.64,42.35,42.63,380514.0,34.3925,34.5464,34.3115,34.5383,380514.0
2016-01-07 10:20:00,42.64,42.65,42.27,42.27,464605.0,34.5464,34.5545,34.2467,34.2467,464605.0
2016-01-07 10:30:00,42.27,42.35,42.2,42.26,486716.0,34.2467,34.3115,34.19,34.2386,486716.0
2016-01-07 10:40:00,42.26,42.33,42.21,42.32,251547.0,34.2386,34.2953,34.1981,34.2872,251547.0
2016-01-07 10:50:00,42.32,42.37,42.21,42.21,215508.0,34.2872,34.3277,34.1981,34.1981,215508.0
2016-01-07 11:00:00,42.22,42.22,41.94,42.0,340295.0,34.2062,34.2062,33.9793,34.0279,340295.0
2016-01-07 11:10:00,41.99,42.0,41.79,41.94,465256.0,34.0198,34.0279,33.8578,33.9793,465256.0
2016-01-07 11:20:00,41.94,42.03,41.93,42.02,554053.0,33.9793,34.0522,33.9712,34.0441,554053.0
2016-01-07 11:30:00,42.02,42.15,42.02,42.09,370861.0,34.0441,34.1494,34.0441,34.1008,370861.0
2016-01-07 11:40:00,42.08,42.08,41.86,42.01,432957.0,34.0927,34.0927,33.9145,34.036,432957.0
2016-01-07 11:50:00,42.01,42.11,41.95,41.98,744253.0,34.036,34.117,33.9874,34.0117,744253.0
2016-01-07 12:00:00,41.98,42.12,41.97,41.98,594549.0,34.0117,34.1251,34.0036,34.0117,594549.0
2016-01-07 12:10:00,41.99,42.03,41.95,42.03,332757.0,34.0198,34.0522,33.9874,34.0522,332757.0
2016-01-07 12:20:00,42.04,42.08,41.96,42.0,178955.0,34.0603,34.0927,33.9955,34.0279,178955.0
2016-01-07 12:30:00,42.01,42.1,41.98,42.0,160256.0,34.036,34.1089,34.0117,34.0279,160256.0
2016-01-07 12:40:00,42.01,42.06,42.0,42.01,118955.0,34.036,34.0765,34.0279,34.036,118955.0
2016-01-07 12:50:00,42.01,42.08,42.0,42.02,386826.0,34.036,34.0927,34.0279,34.0441,386826.0
2016-01-07 13:00:00,42.02,42.02,41.82,41.86,175503.0,34.0441,34.0441,33.8821,33.9145,175503.0
2016-01-07 13:10:00,41.86,41.87,41.66,41.68,225266.0,33.9145,33.9226,33.7525,33.7687,225266.0
2016-01-07 13:20:00,41.68,41.83,41.65,41.77,254604.0,33.7687,33.8902,33.7444,33.8416,254604.0
2016-01-07 13:30:00,41.76,41.77,41.62,41.65,203252.0,33.8335,33.8416,33.72,33.7444,203252.0
2016-01-07 13:40:00,41.64,41.73,41.56,41.71,354159.0,33.7363,33.8092,33.6714,33.793,354159.0
2016-01-07 13:50:00,41.7,41.71,41.61,41.62,359069.0,33.7849,33.793,33.7119,33.72,359069.0
2016-01-07 14:00:00,41.62,41.65,41.35,41.41,527762.0,33.72,33.7444,33.5013,33.5499,527762.0
2016-01-07 14:10:00,41.4,41.53,41.35,41.49,295454.0,33.5418,33.6471,33.5013,33.6147,295454.0
2016-01-07 14:20:00,41.49,41.6,41.44,41.45,417211.0,33.6147,33.7038,33.5742,33.5823,417211.0
2016-01-07 14:30:00,41.46,41.58,41.43,41.53,362891.0,33.5904,33.6876,33.5661,33.6471,362891.0
2016-01-07 14:40:00,41.54,41.63,41.47,41.62,341376.0,33.6552,33.7281,33.5985,33.72,341376.0
2016-01-07 14:50:00,41.62,41.65,41.48,41.51,259975.0,33.72,33.7444,33.6066,33.6309,259975.0
2016-01-07 15:00:00,41.51,41.63,41.43,41.63,403786.0,33.6309,33.7281,33.5661,33.7281,403786.0
2016-01-07 15:10:00,41.63,41.69,41.54,41.58,315636.0,33.7281,33.7768,33.6552,33.6876,315636.0
2016-01-07 15:20:00,41.58,41.58,41.46,41.49,437393.0,33.6876,33.6876,33.5904,33.6147,437393.0
2016-01-07 15:30:00,41.49,41.78,41.47,41.71,538769.0,33.6147,33.8497,33.5985,33.793,538769.0
2016-01-07 15:40:00,41.71,41.79,41.59,41.73,553927.0,33.793,33.8578,33.6957,33.8092,553927.0
2016-01-07 15:50:00,41.73,41.78,41.57,41.59,1217213.0,33.8092,33.8497,33.6795,33.6957,1217213.0
2016-01-08 09:30:00,41.65,41.99,41.43,41.76,516085.0,33.7444,34.0198,33.5661,33.8335,516085.0
2016-01-08 09:40:00,41.76,41.84,41.64,41.83,277694.0,33.8335,33.8983,33.7363,33.8902,277694.0
2016-01-08 09:50:00,41.84,42.06,41.78,42.01,251483.0,33.8983,34.0765,33.8497,34.036,251483.0
2016-01-08 10:00:00,42.0,42.01,41.69,41.71,216319.0,34.0279,34.036,33.7768,33.793,216319.0
2016-01-08 10:10:00,41.71,41.81,41.67,41.74,266257.0,33.793,33.874,33.7606,33.8173,266257.0
2016-01-08 10:20:00,41.75,41.96,41.75,41.86,156473.0,33.8254,33.9955,33.8254,33.9145,156473.0
2016-01-08 10:30:00,41.87,41.91,41.77,41.81,170478.0,33.9226,33.955,33.8416,33.874,170478.0
2016-01-08 10:40:00,41.82,42.01,41.79,42.0,181017.0,33.8821,34.036,33.8578,34.0279,181017.0
2016-01-08 10:50:00,41.99,41.99,41.81,41.87,145597.0,34.0198,34.0198,33.874,33.9226,145597.0
2016-01-08 11:00:00,41.87,41.93,41.83,41.89,142045.0,33.9226,33.9712,33.8902,33.9388,142045.0
2016-01-08 11:10:00,41.9,41.9,41.81,41.82,156503.0,33.9469,33.9469,33.874,33.8821,156503.0
2016-01-08 11:20:00,41.81,41.86,41.75,41.79,226502.0,33.874,33.9145,33.8254,33.8578,226502.0
2016-01-08 11:30:00,41.79,41.79,41.61,41.69,115694.0,33.8578,33.8578,33.7119,33.7768,115694.0
2016-01-08 11:40:00,41.68,41.74,41.63,41.73,163463.0,33.7687,33.8173,33.7281,33.8092,163463.0
2016-01-08 11:50:00,41.72,41.89,41.68,41.85,148398.0,33.8011,33.9388,33.7687,33.9064,148398.0
2016-01-08 12:00:00,41.85,42.0,41.83,41.97,198152.0,33.9064,34.0279,33.8902,34.0036,198152.0
2016-01-08 12:10:00,41.97,41.98,41.9,41.9,109715.0,34.0036,34.0117,33.9469,33.9469,109715.0
2016-01-08 12:20:00,41.91,41.91,41.82,41.86,183789.0,33.955,33.955,33.8821,33.9145,183789.0
2016-01-08 12:30:00,41.86,41.86,41.72,41.72,141308.0,33.9145,33.9145,33.8011,33.8011,141308.0
2016-01-08 12:40:00,41.73,41.82,41.72,41.79,214145.0,33.8092,33.8821,33.8011,33.8578,214145.0
2016-01-08 12:50:00,41.79,41.8,41.72,41.76,181645.0,33.8578,33.8659,33.8011,33.8335,181645.0
2016-01-08 13:00:00,41.75,41.8,41.64,41.65,228388.0,33.8254,33.8659,33.7363,33.7444,228388.0
2016-01-08 13:10:00,41.65,41.69,41.58,41.65,243308.0,33.7444,33.7768,33.6876,33.7444,243308.0
2016-01-08 13:20:00,41.65,41.67,41.53,41.6,201408.0,33.7444,33.7606,33.6471,33.7038,201408.0
2016-01-08 13:30:00,41.6,41.67,41.55,41.65,151859.0,33.7038,33.7606,33.6633,33.7444,151859.0
2016-01-08 13:40:00,41.64,41.67,41.54,41.54,131372.0,33.7363,33.7606,33.6552,33.6552,131372.0
2016-01-08 13:50:00,41.54,41.59,41.52,41.56,151645.0,33.6552,33.6957,33.639,33.6714,151645.0
2016-01-08 14:00:00,41.56,41.71,41.56,41.7,152284.0,33.6714,33.793,33.6714,33.7849,152284.0
2016-01-08 14:10:00,41.69,41.72,41.62,41.7,192005.0,33.7768,33.8011,33.72,33.7849,192005.0
2016-01-08 14:20:00,41.71,41.71,41.57,41.59,170868.0,33.793,33.793,33.6795,33.6957,170868.0
2016-01-08 14:30:00,41.58,41.64,41.53,41.55,159743.0,33.6876,33.7363,33.6471,33.6633,159743.0
2016-01-08 14:40:00,41.56,41.63,41.5,41.57,171696.0,33.6714,33.7281,33.6228,33.6795,171696.0
2016-01-08 14:50:00,41.57,41.57,41.48,41.51,309035.0,33.6795,33.6795,33.6066,33.6309,309035.0
2016-01-08 15:00:00,41.51,41.55,41.49,41.53,209518.0,33.6309,33.6633,33.6147,33.6471,209518.0
2016-01-08 15:10:00,41.53,41.56,41.46,41.46,309002.0,33.6471,33.6714,33.5904,33.5904,309002.0
2016-01-08 15:20:00,41.46,41.5,41.37,41.37,359056.0,33.5904,33.6228,33.5175,33.5175,359056.0
2016-01-08 15:30:00,41.36,41.37,41.27,41.27,600432.0,33.5094,33.5175,33.4365,33.4365,600432.0
2016-01-08 15:40:00,41.27,41.3,41.13,41.14,487870.0,33.4365,33.4608,33.3231,33.3312,487870.0
2016-01-08 15:50:00,41.14,41.15,40.97,40.99,1874573.0,33.3312,33.3393,33.1934,33.2096,1874573.0
2016-01-11 09:30:00,41.37,41.62,41.32,41.42,284868.0,33.5175,33.72,33.477,33.558,284868.0
2016-01-11 09:40:00,41.42,41.55,41.36,41.5,184820.0,33.558,33.6633,33.5094,33.6228,184820.0
2016-01-11 09:50:00,41.5,41.5,41.34,41.4,230193.0,33.6228,33.6228,33.4932,33.5418,230193.0
2016-01-11 10:00:00,41.39,41.43,41.3,41.37,170209.0,33.5337,33.5661,33.4608,33.5175,170209.0
2016-01-11 10:10:00,41.38,41.4,41.23,41.29,171380.0,33.5256,33.5418,33.4041,33.4527,171380.0
2016-01-11 10:20:00,41.3,41.45,41.3,41.45,164907.0,33.4608,33.5823,33.4608,33.5823,164907.0
2016-01-11 10:30:00,41.45,41.55,41.41,41.41,153230.0,33.5823,33.6633,33.5499,33.5499,153230.0
2016-01-11 10:40:00,41.41,41.49,41.37,41.4,175422.0,33.5499,33.6147,33.5175,33.5418,175422.0
2016-01-11 10:50:00,41.4,41.42,41.29,41.32,185891.0,33.5418,33.558,33.4527,33.477,185891.0
2016-01-11 11:00:00,41.32,41.33,41.14,41.2,109529.0,33.477,33.4851,33.3312,33.3798,109529.0
2016-01-11 11:10:00,41.19,41.38,41.19,41.34,91403.0,33.3717,33.5256,33.3717,33.4932,91403.0
2016-01-11 11:20:00,41.34,41.34,41.25,41.33,80306.0,33.4932,33.4932,33.4203,33.4851,80306.0
2016-01-11 11:30:00,41.33,41.33,41.19,41.3,149780.0,33.4851,33.4851,33.3717,33.4608,149780.0
2016-01-11 11:40:00,41.3,41.39,41.29,41.36,132401.0,33.4608,33.5337,33.4527,33.5094,132401.0
2016-01-11 11:50:00,41.36,41.48,41.33,41.41,115224.0,33.5094,33.6066,33.4851,33.5499,115224.0
2016-01-11 12:00:00,41.41,41.46,41.38,41.4,120609.0,33.5499,33.5904,33.5256,33.5418,120609.0
2016-01-11 12:10:00,41.4,41.43,41.33,41.36,73168.0,33.5418,33.5661,33.4851,33.5094,73168.0
2016-01-11 12:20:00,41.36,41.37,41.3,41.32,183064.0,33.5094,33.5175,33.4608,33.477,183064.0
2016-01-11 12:30:00,41.32,41.35,41.3,41.32,192633.0,33.477,33.5013,33.4608,33.477,192633.0
2016-01-11 12:40:00,41.31,41.32,41.19,41.2,150492.0,33.4689,33.477,33.3717,33.3798,150492.0
2016-01-11 12:50:00,41.19,41.22,41.14,41.2,141650.0,33.3717,33.396,33.3312,33.3798,141650.0
2016-01-11 13:00:00,41.21,41.28,41.16,41.24,124171.0,33.3879,33.4446,33.3474,33.4122,124171.0
2016-01-11 13:10:00,41.24,41.29,41.17,41.28,157303.0,33.4122,33.4527,33.3555,33.4446,157303.0
2016-01-11 13:20:00,41.27,41.32,41.24,41.26,161804.0,33.4365,33.477,33.4122,33.4284,161804.0
2016-01-11 13:30:00,41.26,41.31,41.19,41.23,176012.0,33.4284,33.4689,33.3717,33.4041,176012.0
2016-01-11 13:40:00,41.22,41.23,41.12,41.12,121214.0,33.396,33.4041,33.315,33.315,121214.0
2016-01-11 13:50:00,41.12,41.13,41.04,41.05,219276.0,33.315,33.3231,33.2501,33.2582,219276.0
2016-01-11 14:00:00,41.06,41.24,41.04,41.23,320198.0,33.2663,33.4122,33.2501,33.4041,320198.0
2016-01-11 14:10:00,41.24,41.34,41.22,41.32,197182.0,33.4122,33.4932,33.396,33.477,197182.0
2016-01-11 14:20:00,41.32,41.48,41.28,41.46,223960.0,33.477,33.6066,33.4446,33.5904,223960.0
2016-01-11 14:30:00,41.47,41.48,41.4,41.47,149557.0,33.5985,33.6066,33.5418,33.5985,149557.0
2016-01-11 14:40:00,41.47,41.5,41.41,41.47,161216.0,33.5985,33.6228,33.5499,33.5985,161216.0
2016-01-11 14:50:00,41.47,41.48,41.42,41.45,147164.0,33.5985,33.6066,33.558,33.5823,147164.0
2016-01-11 15:00:00,41.45,41.48,41.4,41.45,233086.0,33.5823,33.6066,33.5418,33.5823,233086.0
2016-01-11 15:10:00,41.44,41.45,41.36,41.44,248175.0,33.5742,33.5823,33.5094,33.5742,248175.0
2016-01-11 15:20:00,41.44,41.7,41.43,41.68,372061.0,33.5742,33.7849,33.5661,33.7687,372061.0
2016-01-11 15:30:00,41.68,41.76,41.64,41.72,573595.0,33.7687,33.8335,33.7363,33.8011,573595.0
2016-01-11 15:40:00,41.72,41.8,41.62,41.66,458025.0,33.8011,33.8659,33.72,33.7525,458025.0
2016-01-11 15:50:00,41.67,41.79,41.66,41.67,686240.0,33.7606,33.8578,33.7525,33.7606,686240.0
2016-01-12 09:30:00,42.02,42.29,41.68,42.04,322910.0,34.0441,34.2629,33.7687,34.0603,322910.0
2016-01-12 09:40:00,42.04,42.12,41.99,42.04,187930.0,34.0603,34.1251,34.0198,34.0603,187930.0
2016-01-12 09:50:00,42.05,42.09,41.93,42.0,169159.0,34.0684,34.1008,33.9712,34.0279,169159.0
2016-01-12 10:00:00,42.0,42.02,41.84,41.88,168906.0,34.0279,34.0441,33.8983,33.9307,168906.0
2016-01-12 10:10:00,41.89,41.96,41.82,41.89,130618.0,33.9388,33.9955,33.8821,33.9388,130618.0
2016-01-12 10:20:00,41.89,41.93,41.76,41.81,123035.0,33.9388,33.9712,33.8335,33.874,123035.0
2016-01-12 10:30:00,41.81,41.92,41.77,41.8,119385.0,33.874,33.9631,33.8416,33.8659,119385.0
2016-01-12 10:40:00,41.8,41.84,41.67,41.69,107844.0,33.8659,33.8983,33.7606,33.7768,107844.0
2016-01-12 10:50:00,41.69,41.83,41.69,41.79,98638.0,33.7768,33.8902,33.7768,33.8578,98638.0
2016-01-12 11:00:00,41.79,41.83,41.72,41.75,89437.0,33.8578,33.8902,33.8011,33.8254,89437.0
2016-01-12 11:10:00,41.75,41.76,41.66,41.74,117944.0,33.8254,33.8335,33.7525,33.8173,117944.0
2016-01-12 11:20:00,41.74,41.78,41.69,41.76,80790.0,33.8173,33.8497,33.7768,33.8335,80790.0
2016-01-12 11:30:00,41.76,41.77,41.62,41.66,93355.0,33.8335,33.8416,33.72,33.7525,93355.0
2016-01-12 11:40:00,41.66,41.76,41.65,41.73,62094.0,33.7525,33.8335,33.7444,33.8092,62094.0
2016-01-12 11:50:00,41.73,41.85,41.71,41.84,111138.0,33.8092,33.9064,33.793,33.8983,111138.0
2016-01-12 12:00:00,41.84,41.97,41.83,41.93,106033.0,33.8983,34.0036,33.8902,33.9712,106033.0
2016-01-12 12:10:00,41.93,41.95,41.73,41.75,65687.0,33.9712,33.9874,33.8092,33.8254,65687.0
2016-01-12 12:20:00,41.75,41.79,41.67,41.75,57140.0,33.8254,33.8578,33.7606,33.8254,57140.0
2016-01-12 12:30:00,41.74,41.77,41.6,41.63,99947.0,33.8173,33.8416,33.7038,33.7281,99947.0
2016-01-12 12:40:00,41.62,41.67,41.56,41.64,86319.0,33.72,33.7606,33.6714,33.7363,86319.0
2016-01-12 12:50:00,41.65,41.69,41.58,41.59,58350.0,33.7444,33.7768,33.6876,33.6957,58350.0
2016-01-12 13:00:00,41.59,41.72,41.59,41.67,108151.0,33.6957,33.8011,33.6957,33.7606,108151.0
2016-01-12 13:10:00,41.67,41.77,41.67,41.7,198786.0,33.7606,33.8416,33.7606,33.7849,198786.0
2016-01-12 13:20:00,41.71,41.72,41.58,41.64,277620.0,33.793,33.8011,33.6876,33.7363,277620.0
2016-01-12 13:30:00,41.63,41.73,41.59,41.72,115223.0,33.7281,33.8092,33.6957,33.8011,115223.0
2016-01-12 13:40:00,41.72,41.76,41.68,41.75,273746.0,33.8011,33.8335,33.7687,33.8254,273746.0
2016-01-12 13:50:00,41.75,41.81,41.71,41.72,125308.0,33.8254,33.874,33.793,33.8011,125308.0
2016-01-12 14:00:00,41.72,41.73,41.51,41.54,145285.0,33.8011,33.8092,33.6309,33.6552,145285.0
2016-01-12 14:10:00,41.54,41.64,41.53,41.57,221347.0,33.6552,33.7363,33.6471,33.6795,221347.0
2016-01-12 14:20:00,41.57,41.75,41.54,41.71,134165.0,33.6795,33.8254,33.6552,33.793,134165.0
2016-01-12 14:30:00,41.71,41.93,41.69,41.91,153196.0,33.793,33.9712,33.7768,33.955,153196.0
2016-01-12 14:40:00,41.91,41.93,41.82,41.84,124959.0,33.955,33.9712,33.8821,33.8983,124959.0
2016-01-12 14:50:00,41.84,41.98,41.81,41.97,129224.0,33.8983,34.0117,33.874,34.0036,129224.0
2016-01-12 15:00:00,41.96,41.97,41.82,41.83,150877.0,33.9955,34.0036,33.8821,33.8902,150877.0
2016-01-12 15:10:00,41.84,42.0,41.83,42.0,140280.0,33.8983,34.0279,33.8902,34.0279,140280.0
2016-01-12 15:20:00,42.0,42.13,41.99,42.05,140933.0,34.0279,34.1332,34.0198,34.0684,140933.0
2016-01-12 15:30:00,42.04,42.15,41.99,42.04,145563.0,34.0603,34.1494,34.0198,34.0603,145563.0
2016-01-12 15:40:00,42.04,42.22,42.03,42.16,229566.0,34.0603,34.2062,34.0522,34.1575,229566.0
2016-01-12 15:50:00,42.16,42.19,42.1,42.1,481578.0,34.1575,34.1819,34.1089,34.1089,481578.0
2016-01-13 09:30:00,42.11,42.22,42.05,42.05,205953.0,34.117,34.2062,34.0684,34.0684,205953.0
2016-01-13 09:40:00,42.04,42.12,41.97,42.05,182760.0,34.0603,34.1251,34.0036,34.0684,182760.0
2016-01-13 09:50:00,42.05,42.15,42.0,42.06,178332.0,34.0684,34.1494,34.0279,34.0765,178332.0
2016-01-13 10:00:00,42.07,42.16,41.93,42.16,216294.0,34.0846,34.1575,33.9712,34.1575,216294.0
2016-01-13 10:10:00,42.16,42.17,41.98,42.04,133629.0,34.1575,34.1657,34.0117,34.0603,133629.0
2016-01-13 10:20:00,42.04,42.14,42.02,42.09,125244.0,34.0603,34.1413,34.0441,34.1008,125244.0
2016-01-13 10:30:00,42.09,42.1,42.01,42.02,162489.0,34.1008,34.1089,34.036,34.0441,162489.0
2016-01-13 10:40:00,42.02,42.12,42.01,42.02,115126.0,34.0441,34.1251,34.036,34.0441,115126.0
2016-01-13 10:50:00,42.02,42.09,41.99,42.07,87705.0,34.0441,34.1008,34.0198,34.0846,87705.0
2016-01-13 11:00:00,42.08,42.17,42.04,42.14,95280.0,34.0927,34.1657,34.0603,34.1413,95280.0
2016-01-13 11:10:00,42.14,42.31,42.12,42.29,97230.0,34.1413,34.2791,34.1251,34.2629,97230.0
2016-01-13 11:20:00,42.28,42.33,42.17,42.19,83284.0,34.2548,34.2953,34.1657,34.1819,83284.0
2016-01-13 11:30:00,42.19,42.3,42.17,42.24,78333.0,34.1819,34.271,34.1657,34.2224,78333.0
2016-01-13 11:40:00,42.23,42.26,42.13,42.13,78723.0,34.2143,34.2386,34.1332,34.1332,78723.0
2016-01-13 11:50:00,42.14,42.19,41.98,42.03,140149.0,34.1413,34.1819,34.0117,34.0522,140149.0
2016-01-13 12:00:00,42.02,42.12,42.0,42.06,106017.0,34.0441,34.1251,34.0279,34.0765,106017.0
2016-01-13 12:10:00,42.06,42.09,41.96,41.97,142079.0,34.0765,34.1008,33.9955,34.0036,142079.0
2016-01-13 12:20:00,41.96,42.01,41.92,41.96,110220.0,33.9955,34.036,33.9631,33.9955,110220.0
2016-01-13 12:30:00,41.96,41.96,41.86,41.88,102729.0,33.9955,33.9955,33.9145,33.9307,102729.0
2016-01-13 12:40:00,41.9,41.9,41.82,41.87,97673.0,33.9469,33.9469,33.8821,33.9226,97673.0
2016-01-13 12:50:00,41.86,41.86,41.78,41.8,86557.0,33.9145,33.9145,33.8497,33.8659,86557.0
2016-01-13 13:00:00,41.79,41.85,41.77,41.84,78149.0,33.8578,33.9064,33.8416,33.8983,78149.0
2016-01-13 13:10:00,41.84,41.85,41.75,41.75,77794.0,33.8983,33.9064,33.8254,33.8254,77794.0
2016-01-13 13:20:00,41.76,41.77,41.61,41.63,116132.0,33.8335,33.8416,33.7119,33.7281,116132.0
2016-01-13 13:30:00,41.63,41.65,41.53,41.56,265134.0,33.7281,33.7444,33.6471,33.6714,265134.0
2016-01-13 13:40:00,41.56,41.58,41.36,41.37,263590.0,33.6714,33.6876,33.5094,33.5175,263590.0
2016-01-13 13:50:00,41.37,41.51,41.34,41.38,147278.0,33.5175,33.6309,33.4932,33.5256,147278.0
2016-01-13 14:00:00,41.37,41.38,41.13,41.23,346946.0,33.5175,33.5256,33.3231,33.4041,346946.0
2016-01-13 14:10:00,41.23,41.28,41.11,41.15,195860.0,33.4041,33.4446,33.3069,33.3393,195860.0
2016-01-13 14:20:00,41.15,41.15,41.04,41.12,453029.0,33.3393,33.3393,33.2501,33.315,453029.0
2016-01-13 14:30:00,41.12,41.14,40.81,40.92,488331.0,33.315,33.3312,33.0638,33.1529,488331.0
2016-01-13 14:40:00,40.91,40.91,40.81,40.88,1009117.0,33.1448,33.1448,33.0638,33.1205,1009117.0
2016-01-13 14:50:00,40.89,41.14,40.89,41.11,466686.0,33.1286,33.3312,33.1286,33.3069,466686.0
2016-01-13 15:00:00,41.11,41.14,41.02,41.02,690567.0,33.3069,33.3312,33.2339,33.2339,690567.0
2016-01-13 15:10:00,41.02,41.05,40.95,41.03,402163.0,33.2339,33.2582,33.1772,33.242,402163.0
2016-01-13 15:20:00,41.03,41.09,40.94,40.97,625813.0,33.242,33.2906,33.1691,33.1934,625813.0
2016-01-13 15:30:00,40.96,41.0,40.77,40.78,588020.0,33.1853,33.2177,33.0314,33.0395,588020.0
2016-01-13 15:40:00,40.78,40.89,40.56,40.57,685196.0,33.0395,33.1286,32.8612,32.8694,685196.0
2016-01-13 15:50:00,40.57,40.68,40.52,40.6,1039734.0,32.8694,32.9585,32.8288,32.8937,1039734.0
2016-01-14 09:30:00,41.55,41.93,40.6,40.68,323165.0,33.6633,33.9712,32.8937,32.9585,323165.0
2016-01-14 09:40:00,40.68,40.81,40.65,40.79,220301.0,32.9585,33.0638,32.9342,33.0476,220301.0
2016-01-14 09:50:00,40.78,40.88,40.7,40.81,207673.0,33.0395,33.1205,32.9747,33.0638,207673.0
2016-01-14 10:00:00,40.81,40.82,40.65,40.69,345076.0,33.0638,33.0719,32.9342,32.9666,345076.0
2016-01-14 10:10:00,40.69,40.72,40.59,40.65,231396.0,32.9666,32.9909,32.8856,32.9342,231396.0
2016-01-14 10:20:00,40.65,40.74,40.6,40.71,184377.0,32.9342,33.0071,32.8937,32.9828,184377.0
2016-01-14 10:30:00,40.7,41.1,40.7,41.08,220695.0,32.9747,33.2987,32.9747,33.2825,220695.0
2016-01-14 10:40:00,41.07,41.12,40.95,41.12,190835.0,33.2744,33.315,33.1772,33.315,190835.0
2016-01-14 10:50:00,41.11,41.17,41.09,41.11,128057.0,33.3069,33.3555,33.2906,33.3069,128057.0
2016-01-14 11:00:00,41.12,41.26,41.11,41.22,164715.0,33.315,33.4284,33.3069,33.396,164715.0
2016-01-14 11:10:00,41.22,41.33,41.19,41.19,135418.0,33.396,33.4851,33.3717,33.3717,135418.0
2016-01-14 11:20:00,41.19,41.27,41.1,41.17,178673.0,33.3717,33.4365,33.2987,33.3555,178673.0
2016-01-14 11:30:00,41.17,41.2,41.01,41.07,164074.0,33.3555,33.3798,33.2258,33.2744,164074.0
2016-01-14 11:40:00,41.08,41.26,41.06,41.23,142979.0,33.2825,33.4284,33.2663,33.4041,142979.0
2016-01-14 11:50:00,41.23,41.29,41.17,41.27,102657.0,33.4041,33.4527,33.3555,33.4365,102657.0
2016-01-14 12:00:00,41.28,41.4,41.27,41.3,134721.0,33.4446,33.5418,33.4365,33.4608,134721.0
2016-01-14 12:10:00,41.31,41.34,41.23,41.33,98777.0,33.4689,33.4932,33.4041,33.4851,98777.0
2016-01-14 12:20:00,41.34,41.39,41.27,41.36,95973.0,33.4932,33.5337,33.4365,33.5094,95973.0
2016-01-14 12:30:00,41.36,41.44,41.34,41.43,103601.0,33.5094,33.5742,33.4932,33.5661,103601.0
2016-01-14 12:40:00,41.43,41.49,41.38,41.4,136826.0,33.5661,33.6147,33.5256,33.5418,136826.0
2016-01-14 12:50:00,41.4,41.41,41.32,41.33,111398.0,33.5418,33.5499,33.477,33.4851,111398.0
2016-01-14 13:00:00,41.33,41.48,41.32,41.46,113271.0,33.4851,33.6066,33.477,33.5904,113271.0
2016-01-14 13:10:00,41.47,41.5,41.39,41.42,87300.0,33.5985,33.6228,33.5337,33.558,87300.0
2016-01-14 13:20:00,41.42,41.54,41.41,41.5,114828.0,33.558,33.6552,33.5499,33.6228,114828.0
2016-01-14 13:30:00,41.51,41.56,41.48,41.52,92293.0,33.6309,33.6714,33.6066,33.639,92293.0
2016-01-14 13:40:00,41.52,41.53,41.43,41.45,96611.0,33.639,33.6471,33.5661,33.5823,96611.0
2016-01-14 13:50:00,41.45,41.53,41.41,41.51,100480.0,33.5823,33.6471,33.5499,33.6309,100480.0
2016-01-14 14:00:00,41.51,41.52,41.42,41.51,152224.0,33.6309,33.639,33.558,33.6309,152224.0
2016-01-14 14:10:00,41.51,41.64,41.48,41.55,163736.0,33.6309,33.7363,33.6066,33.6633,163736.0
2016-01-14 14:20:00,41.54,41.61,41.5,41.59,114731.0,33.6552,33.7119,33.6228,33.6957,114731.0
2016-01-14 14:30:00,41.58,41.64,41.55,41.55,101757.0,33.6876,33.7363,33.6633,33.6633,101757.0
2016-01-14 14:40:00,41.56,41.64,41.55,41.61,129958.0,33.6714,33.7363,33.6633,33.7119,129958.0
2016-01-14 14:50:00,41.62,41.78,41.61,41.75,226050.0,33.72,33.8497,33.7119,33.8254,226050.0
2016-01-14 15:00:00,41.75,41.79,41.7,41.78,253798.0,33.8254,33.8578,33.7849,33.8497,253798.0
2016-01-14 15:10:00,41.78,41.84,41.75,41.8,246401.0,33.8497,33.8983,33.8254,33.8659,246401.0
2016-01-14 15:20:00,41.8,41.85,41.76,41.8,244299.0,33.8659,33.9064,33.8335,33.8659,244299.0
2016-01-14 15:30:00,41.79,41.8,41.52,41.56,357226.0,33.8578,33.8659,33.639,33.6714,357226.0
2016-01-14 15:40:00,41.55,41.63,41.49,41.49,682981.0,33.6633,33.7281,33.6147,33.6147,682981.0
2016-01-14 15:50:00,41.5,41.54,41.31,41.35,1172556.0,33.6228,33.6552,33.4689,33.5013,1172556.0
2016-01-15 09:30:00,40.56,40.86,40.06,40.8,1094476.0,32.8612,33.1043,32.4562,33.0557,1094476.0
2016-01-15 09:40:00,40.79,40.83,40.61,40.64,233868.0,33.0476,33.08,32.9018,32.9261,233868.0
2016-01-15 09:50:00,40.65,40.65,40.38,40.4,284827.0,32.9342,32.9342,32.7154,32.7316,284827.0
2016-01-15 10:00:00,40.41,40.51,40.37,40.47,399562.0,32.7397,32.8207,32.7073,32.7883,399562.0
2016-01-15 10:10:00,40.47,40.5,40.33,40.43,253700.0,32.7883,32.8126,32.6749,32.7559,253700.0
2016-01-15 10:20:00,40.43,40.58,40.41,40.43,269192.0,32.7559,32.8775,32.7397,32.7559,269192.0
2016-01-15 10:30:00,40.42,40.59,40.41,40.53,191590.0,32.7478,32.8856,32.7397,32.8369,191590.0
2016-01-15 10:40:00,40.54,40.62,40.48,40.6,409265.0,32.845,32.9099,32.7964,32.8937,409265.0
2016-01-15 10:50:00,40.59,40.6,40.36,40.38,170903.0,32.8856,32.8937,32.6992,32.7154,170903.0
2016-01-15 11:00:00,40.38,40.41,40.31,40.36,278535.0,32.7154,32.7397,32.6587,32.6992,278535.0
2016-01-15 11:10:00,40.36,40.47,40.34,40.36,269535.0,32.6992,32.7883,32.683,32.6992,269535.0
2016-01-15 11:20:00,40.36,40.5,40.35,40.48,165219.0,32.6992,32.8126,32.6911,32.7964,165219.0
2016-01-15 11:30:00,40.48,40.54,40.45,40.46,137605.0,32.7964,32.845,32.7721,32.7802,137605.0
2016-01-15 11:40:00,40.46,40.48,40.36,40.38,108542.0,32.7802,32.7964,32.6992,32.7154,108542.0
2016-01-15 11:50:00,40.37,40.42,40.34,40.37,199505.0,32.7073,32.7478,32.683,32.7073,199505.0
2016-01-15 12:00:00,40.36,40.4,40.25,40.35,194492.0,32.6992,32.7316,32.6101,32.6911,194492.0
2016-01-15 12:10:00,40.34,40.36,40.13,40.14,158307.0,32.683,32.6992,32.5129,32.521,158307.0
2016-01-15 12:20:00,40.14,40.18,40.01,40.02,198821.0,32.521,32.5534,32.4156,32.4237,198821.0
2016-01-15 12:30:00,40.02,40.02,39.79,39.85,351742.0,32.4237,32.4237,32.2374,32.286,351742.0
2016-01-15 12:40:00,39.84,40.0,39.83,39.99,203492.0,32.2779,32.4075,32.2698,32.3994,203492.0
2016-01-15 12:50:00,39.98,40.06,39.97,40.04,259930.0,32.3913,32.4562,32.3832,32.44,259930.0
2016-01-15 13:00:00,40.04,40.04,39.95,40.0,338854.0,32.44,32.44,32.367,32.4075,338854.0
2016-01-15 13:10:00,40.01,40.17,39.99,40.15,227014.0,32.4156,32.5453,32.3994,32.5291,227014.0
2016-01-15 13:20:00,40.14,40.17,39.95,39.97,183308.0,32.521,32.5453,32.367,32.3832,183308.0
2016-01-15 13:30:00,39.98,39.98,39.86,39.95,258374.0,32.3913,32.3913,32.2941,32.367,258374.0
2016-01-15 13:40:00,39.95,40.14,39.94,40.07,273567.0,32.367,32.521,32.3589,32.4643,273567.0
2016-01-15 13:50:00,40.07,40.13,40.04,40.08,305502.0,32.4643,32.5129,32.44,32.4724,305502.0
2016-01-15 14:00:00,40.08,40.08,40.0,40.05,227060.0,32.4724,32.4724,32.4075,32.4481,227060.0
2016-01-15 14:10:00,40.05,40.17,40.05,40.17,235964.0,32.4481,32.5453,32.4481,32.5453,235964.0
2016-01-15 14:20:00,40.17,40.2,40.08,40.08,250478.0,32.5453,32.5696,32.4724,32.4724,250478.0
2016-01-15 14:30:00,40.08,40.13,40.04,40.11,274968.0,32.4724,32.5129,32.44,32.4967,274968.0
2016-01-15 14:40:00,40.11,40.23,40.1,40.19,296702.0,32.4967,32.5939,32.4886,32.5615,296702.0
2016-01-15 14:50:00,40.19,40.4,40.14,40.38,240934.0,32.5615,32.7316,32.521,32.7154,240934.0
2016-01-15 15:00:00,40.39,40.47,40.32,40.39,404853.0,32.7235,32.7883,32.6668,32.7235,404853.0
2016-01-15 15:10:00,40.38,40.45,40.12,40.16,362231.0,32.7154,32.7721,32.5048,32.5372,362231.0
2016-01-15 15:20:00,40.16,40.35,40.14,40.35,437514.0,32.5372,32.6911,32.521,32.6911,437514.0
2016-01-15 15:30:00,40.34,40.37,40.24,40.27,411301.0,32.683,32.7073,32.602,32.6263,411301.0
2016-01-15 15:40:00,40.27,40.37,40.2,40.35,485177.0,32.6263,32.7073,32.5696,32.6911,485177.0
2016-01-15 15:50:00,40.36,40.4,40.25,40.31,960513.0,32.6992,32.7316,32.6101,32.6587,960513.0
2016-01-19 09:30:00,41.09,41.22,40.82,41.0,463267.0,33.2906,33.396,33.0719,33.2177,463267.0
2016-01-19 09:40:00,41.0,41.01,40.66,40.68,422065.0,33.2177,33.2258,32.9423,32.9585,422065.0
2016-01-19 09:50:00,40.66,41.01,40.65,40.99,277928.0,32.9423,33.2258,32.9342,33.2096,277928.0
2016-01-19 10:00:00,40.98,41.08,40.95,41.0,229364.0,33.2015,33.2825,33.1772,33.2177,229364.0
2016-01-19 10:10:00,41.01,41.08,40.96,40.99,211035.0,33.2258,33.2825,33.1853,33.2096,211035.0
2016-01-19 10:20:00,41.0,41.15,40.99,41.13,159341.0,33.2177,33.3393,33.2096,33.3231,159341.0
2016-01-19 10:30:00,41.13,41.18,41.07,41.13,254580.0,33.3231,33.3636,33.2744,33.3231,254580.0
2016-01-19 10:40:00,41.12,41.26,41.11,41.25,368706.0,33.315,33.4284,33.3069,33.4203,368706.0
2016-01-19 10:50:00,41.24,41.31,41.08,41.16,410550.0,33.4122,33.4689,33.2825,33.3474,410550.0
2016-01-19 11:00:00,41.15,41.26,41.14,41.24,174932.0,33.3393,33.4284,33.3312,33.4122,174932.0
2016-01-19 11:10:00,41.24,41.24,41.13,41.15,170571.0,33.4122,33.4122,33.3231,33.3393,170571.0
2016-01-19 11:20:00,41.15,41.31,41.13,41.31,238466.0,33.3393,33.4689,33.3231,33.4689,238466.0
2016-01-19 11:30:00,41.31,41.42,41.26,41.42,171068.0,33.4689,33.558,33.4284,33.558,171068.0
2016-01-19 11:40:00,41.42,41.46,41.37,41.4,174454.0,33.558,33.5904,33.5175,33.5418,174454.0
2016-01-19 11:50:00,41.4,41.46,41.39,41.4,222603.0,33.5418,33.5904,33.5337,33.5418,222603.0
2016-01-19 12:00:00,41.4,41.42,41.16,41.16,195580.0,33.5418,33.558,33.3474,33.3474,195580.0
2016-01-19 12:10:00,41.16,41.25,41.11,41.12,88956.0,33.3474,33.4203,33.3069,33.315,88956.0
2016-01-19 12:20:00,41.12,41.21,41.06,41.21,180272.0,33.315,33.3879,33.2663,33.3879,180272.0
2016-01-19 12:30:00,41.21,41.4,41.19,41.3,227809.0,33.3879,33.5418,33.3717,33.4608,227809.0
2016-01-19 12:40:00,41.3,41.38,41.23,41.29,202277.0,33.4608,33.5256,33.4041,33.4527,202277.0
2016-01-19 12:50:00,41.28,41.35,41.26,41.33,137364.0,33.4446,33.5013,33.4284,33.4851,137364.0
2016-01-19 13:00:00,41.33,41.38,41.25,41.34,124355.0,33.4851,33.5256,33.4203,33.4932,124355.0
2016-01-19 13:10:00,41.33,41.39,41.27,41.34,127780.0,33.4851,33.5337,33.4365,33.4932,127780.0
2016-01-19 13:20:00,41.34,41.38,41.28,41.33,196908.0,33.4932,33.5256,33.4446,33.4851,196908.0
2016-01-19 13:30:00,41.32,41.4,41.29,41.4,261080.0,33.477,33.5418,33.4527,33.5418,261080.0
2016-01-19 13:40:00,41.4,41.42,41.29,41.41,126277.0,33.5418,33.558,33.4527,33.5499,126277.0
2016-01-19 13:50:00,41.41,41.43,41.3,41.4,124097.0,33.5499,33.5661,33.4608,33.5418,124097.0
2016-01-19 14:00:00,41.39,41.42,41.18,41.19,296107.0,33.5337,33.558,33.3636,33.3717,296107.0
2016-01-19 14:10:00,41.18,41.19,41.06,41.14,147450.0,33.3636,33.3717,33.2663,33.3312,147450.0
2016-01-19 14:20:00,41.13,41.23,41.08,41.21,333608.0,33.3231,33.4041,33.2825,33.3879,333608.0
2016-01-19 14:30:00,41.21,41.21,41.08,41.17,287900.0,33.3879,33.3879,33.2825,33.3555,287900.0
2016-01-19 14:40:00,41.18,41.19,40.95,41.01,218632.0,33.3636,33.3717,33.1772,33.2258,218632.0
2016-01-19 14:50:00,41.01,41.15,40.97,41.04,232628.0,33.2258,33.3393,33.1934,33.2501,232628.0
2016-01-19 15:00:00,41.04,41.2,41.02,41.16,249765.0,33.2501,33.3798,33.2339,33.3474,249765.0
2016-01-19 15:10:00,41.17,41.19,41.06,41.11,227280.0,33.3555,33.3717,33.2663,33.3069,227280.0
2016-01-19 15:20:00,41.11,41.42,41.09,41.39,341835.0,33.3069,33.558,33.2906,33.5337,341835.0
2016-01-19 15:30:00,41.39,41.47,41.31,41.34,362941.0,33.5337,33.5985,33.4689,33.4932,362941.0
2016-01-19 15:40:00,41.35,41.66,41.33,41.62,876882.0,33.5013,33.7525,33.4851,33.72,876882.0
2016-01-19 15:50:00,41.61,41.64,41.46,41.46,1222393.0,33.7119,33.7363,33.5904,33.5904,1222393.0
2016-01-20 09:30:00,40.89,41.15,40.66,40.85,315036.0,33.1286,33.3393,32.9423,33.0962,315036.0
2016-01-20 09:40:00,40.85,40.93,40.73,40.76,308241.0,33.0962,33.161,32.999,33.0233,308241.0
2016-01-20 09:50:00,40.76,40.78,40.6,40.66,417649.0,33.0233,33.0395,32.8937,32.9423,417649.0
2016-01-20 10:00:00,40.65,40.79,40.59,40.77,256660.0,32.9342,33.0476,32.8856,33.0314,256660.0
2016-01-20 10:10:00,40.77,40.77,40.62,40.63,259110.0,33.0314,33.0314,32.9099,32.918,259110.0
2016-01-20 10:20:00,40.63,40.76,40.59,40.66,186744.0,32.918,33.0233,32.8856,32.9423,186744.0
2016-01-20 10:30:00,40.65,40.68,40.39,40.42,321558.0,32.9342,32.9585,32.7235,32.7478,321558.0
2016-01-20 10:40:00,40.43,40.52,40.37,40.44,209919.0,32.7559,32.8288,32.7073,32.764,209919.0
2016-01-20 10:50:00,40.44,40.46,40.21,40.22,200987.0,32.764,32.7802,32.5777,32.5858,200987.0
2016-01-20 11:00:00,40.22,40.3,40.12,40.16,209780.0,32.5858,32.6506,32.5048,32.5372,209780.0
2016-01-20 11:10:00,40.15,40.41,40.14,40.37,206952.0,32.5291,32.7397,32.521,32.7073,206952.0
2016-01-20 11:20:00,40.36,40.36,40.14,40.19,158396.0,32.6992,32.6992,32.521,32.5615,158396.0
2016-01-20 11:30:00,40.19,40.39,40.19,40.3,160340.0,32.5615,32.7235,32.5615,32.6506,160340.0
2016-01-20 11:40:00,40.31,40.34,40.15,40.16,170682.0,32.6587,32.683,32.5291,32.5372,170682.0
2016-01-20 11:50:00,40.16,40.17,40.1,40.12,166231.0,32.5372,32.5453,32.4886,32.5048,166231.0
2016-01-20 12:00:00,40.13,40.18,39.96,40.0,177056.0,32.5129,32.5534,32.3751,32.4075,177056.0
2016-01-20 12:10:00,40.0,40.05,39.93,39.95,205636.0,32.4075,32.4481,32.3508,32.367,205636.0
2016-01-20 12:20:00,39.96,39.96,39.68,39.76,154493.0,32.3751,32.3751,32.1483,32.2131,154493.0
2016-01-20 12:30:00,39.76,39.86,39.72,39.75,167400.0,32.2131,32.2941,32.1807,32.205,167400.0
2016-01-20 12:40:00,39.74,39.8,39.72,39.74,311557.0,32.1969,32.2455,32.1807,32.1969,311557.0
2016-01-20 12:50:00,39.74,40.02,39.69,40.0,343253.0,32.1969,32.4237,32.1564,32.4075,343253.0
2016-01-20 13:00:00,39.99,40.11,39.94,40.07,271139.0,32.3994,32.4967,32.3589,32.4643,271139.0
2016-01-20 13:10:00,40.06,40.11,39.83,39.84,153495.0,32.4562,32.4967,32.2698,32.2779,153495.0
2016-01-20 13:20:00,39.83,40.05,39.81,39.95,212690.0,32.2698,32.4481,32.2536,32.367,212690.0
2016-01-20 13:30:00,39.95,40.12,39.93,40.12,201767.0,32.367,32.5048,32.3508,32.5048,201767.0
2016-01-20 13:40:00,40.12,40.32,40.08,40.24,199792.0,32.5048,32.6668,32.4724,32.602,199792.0
2016-01-20 13:50:00,40.23,40.34,40.21,40.27,242097.0,32.5939,32.683,32.5777,32.6263,242097.0
2016-01-20 14:00:00,40.26,40.27,40.09,40.22,172958.0,32.6182,32.6263,32.4805,32.5858,172958.0
2016-01-20 14:10:00,40.22,40.36,40.22,40.31,260701.0,32.5858,32.6992,32.5858,32.6587,260701.0
2016-01-20 14:20:00,40.31,40.35,40.16,40.21,132647.0,32.6587,32.6911,32.5372,32.5777,132647.0
2016-01-20 14:30:00,40.21,40.28,40.13,40.27,149720.0,32.5777,32.6344,32.5129,32.6263,149720.0
2016-01-20 14:40:00,40.28,40.31,40.19,40.29,128396.0,32.6344,32.6587,32.5615,32.6425,128396.0
2016-01-20 14:50:00,40.3,40.47,40.28,40.37,183718.0,32.6506,32.7883,32.6344,32.7073,183718.0
2016-01-20 15:00:00,40.36,40.61,40.31,40.58,237179.0,32.6992,32.9018,32.6587,32.8775,237179.0
2016-01-20 15:10:00,40.58,40.83,40.48,40.74,408701.0,32.8775,33.08,32.7964,33.0071,408701.0
2016-01-20 15:20:00,40.75,40.93,40.7,40.89,432558.0,33.0152,33.161,32.9747,33.1286,432558.0
2016-01-20 15:30:00,40.89,40.93,40.75,40.87,466103.0,33.1286,33.161,33.0152,33.1124,466103.0
2016-01-20 15:40:00,40.87,40.88,40.52,40.65,548949.0,33.1124,33.1205,32.8288,32.9342,548949.0
2016-01-20 15:50:00,40.66,40.79,40.61,40.66,947858.0,32.9423,33.0476,32.9018,32.9423,947858.0
2016-01-21 09:30:00,40.82,40.91,40.44,40.47,310028.0,33.0719,33.1448,32.764,32.7883,310028.0
2016-01-21 09:40:00,40.46,40.5,40.1,40.2,244663.0,32.7802,32.8126,32.4886,32.5696,244663.0
2016-01-21 09:50:00,40.21,40.27,40.09,40.11,229248.0,32.5777,32.6263,32.4805,32.4967,229248.0
2016-01-21 10:00:00,40.11,40.33,40.07,40.32,289036.0,32.4967,32.6749,32.4643,32.6668,289036.0
2016-01-21 10:10:00,40.33,40.53,40.32,40.48,258625.0,32.6749,32.8369,32.6668,32.7964,258625.0
2016-01-21 10:20:00,40.48,40.53,40.37,40.46,178884.0,32.7964,32.8369,32.7073,32.7802,178884.0
2016-01-21 10:30:00,40.46,40.59,40.35,40.46,234057.0,32.7802,32.8856,32.6911,32.7802,234057.0
2016-01-21 10:40:00,40.47,40.62,40.42,40.56,237149.0,32.7883,32.9099,32.7478,32.8612,237149.0
2016-01-21 10:50:00,40.56,40.57,40.27,40.28,160700.0,32.8612,32.8694,32.6263,32.6344,160700.0
2016-01-21 11:00:00,40.28,40.6,40.22,40.59,251801.0,32.6344,32.8937,32.5858,32.8856,251801.0
2016-01-21 11:10:00,40.6,40.61,40.35,40.37,229794.0,32.8937,32.9018,32.6911,32.7073,229794.0
2016-01-21 11:20:00,40.38,40.4,40.24,40.28,212696.0,32.7154,32.7316,32.602,32.6344,212696.0
2016-01-21 11:30:00,40.27,40.41,40.26,40.39,164056.0,32.6263,32.7397,32.6182,32.7235,164056.0
2016-01-21 11:40:00,40.39,40.39,40.27,40.39,107021.0,32.7235,32.7235,32.6263,32.7235,107021.0
2016-01-21 11:50:00,40.39,40.56,40.34,40.52,100104.0,32.7235,32.8612,32.683,32.8288,100104.0
2016-01-21 12:00:00,40.53,40.7,40.52,40.67,142546.0,32.8369,32.9747,32.8288,32.9504,142546.0
2016-01-21 12:10:00,40.67,40.7,40.59,40.61,104419.0,32.9504,32.9747,32.8856,32.9018,104419.0
2016-01-21 12:20:00,40.61,40.75,40.59,40.72,116351.0,32.9018,33.0152,32.8856,32.9909,116351.0
2016-01-21 12:30:00,40.72,40.76,40.66,40.69,153147.0,32.9909,33.0233,32.9423,32.9666,153147.0
2016-01-21 12:40:00,40.69,40.71,40.61,40.66,88464.0,32.9666,32.9828,32.9018,32.9423,88464.0
2016-01-21 12:50:00,40.64,40.69,40.62,40.69,111531.0,32.9261,32.9666,32.9099,32.9666,111531.0
2016-01-21 13:00:00,40.69,40.74,40.66,40.74,114667.0,32.9666,33.0071,32.9423,33.0071,114667.0
2016-01-21 13:10:00,40.73,40.75,40.62,40.67,173025.0,32.999,33.0152,32.9099,32.9504,173025.0
2016-01-21 13:20:00,40.67,40.67,40.44,40.45,122167.0,32.9504,32.9504,32.764,32.7721,122167.0
2016-01-21 13:30:00,40.45,40.5,40.33,40.49,133921.0,32.7721,32.8126,32.6749,32.8045,133921.0
2016-01-21 13:40:00,40.49,40.58,40.46,40.5,109910.0,32.8045,32.8775,32.7802,32.8126,109910.0
2016-01-21 13:50:00,40.5,40.51,40.39,40.41,184999.0,32.8126,32.8207,32.7235,32.7397,184999.0
2016-01-21 14:00:00,40.41,40.45,40.24,40.27,318720.0,32.7397,32.7721,32.602,32.6263,318720.0
2016-01-21 14:10:00,40.27,40.28,40.06,40.07,214299.0,32.6263,32.6344,32.4562,32.4643,214299.0
2016-01-21 14:20:00,40.07,40.16,40.0,40.15,219908.0,32.4643,32.5372,32.4075,32.5291,219908.0
2016-01-21 14:30:00,40.15,40.33,40.14,40.29,157836.0,32.5291,32.6749,32.521,32.6425,157836.0
2016-01-21 14:40:00,40.29,40.38,40.22,40.23,158946.0,32.6425,32.7154,32.5858,32.5939,158946.0
2016-01-21 14:50:00,40.23,40.45,40.22,40.4,157260.0,32.5939,32.7721,32.5858,32.7316,157260.0
2016-01-21 15:00:00,40.4,40.4,40.16,40.22,207727.0,32.7316,32.7316,32.5372,32.5858,207727.0
2016-01-21 15:10:00,40.22,40.38,40.19,40.29,238411.0,32.5858,32.7154,32.5615,32.6425,238411.0
2016-01-21 15:20:00,40.28,40.34,40.2,40.31,271719.0,32.6344,32.683,32.5696,32.6587,271719.0
2016-01-21 15:30:00,40.32,40.55,40.31,40.54,267436.0,32.6668,32.8531,32.6587,32.845,267436.0
2016-01-21 15:40:00,40.53,40.58,40.4,40.43,325749.0,32.8369,32.8775,32.7316,32.7559,325749.0
2016-01-21 15:50:00,40.41,40.47,40.33,40.33,670795.0,32.7397,32.7883,32.6749,32.6749,670795.0
2016-01-22 09:30:00,41.07,41.09,40.4,40.83,424433.0,33.2744,33.2906,32.7316,33.08,424433.0
2016-01-22 09:40:00,40.82,41.04,40.81,41.0,227543.0,33.0719,33.2501,33.0638,33.2177,227543.0
2016-01-22 09:50:00,41.0,41.17,40.98,41.17,155534.0,33.2177,33.3555,33.2015,33.3555,155534.0
2016-01-22 10:00:00,41.16,41.22,41.12,41.18,246123.0,33.3474,33.396,33.315,33.3636,246123.0
2016-01-22 10:10:00,41.18,41.39,41.15,41.38,266265.0,33.3636,33.5337,33.3393,33.5256,266265.0
2016-01-22 10:20:00,41.38,41.41,41.27,41.31,200984.0,33.5256,33.5499,33.4365,33.4689,200984.0
2016-01-22 10:30:00,41.31,41.45,41.28,41.45,155707.0,33.4689,33.5823,33.4446,33.5823,155707.0
2016-01-22 10:40:00,41.45,41.46,41.27,41.33,205491.0,33.5823,33.5904,33.4365,33.4851,205491.0
2016-01-22 10:50:00,41.33,41.38,41.22,41.25,125426.0,33.4851,33.5256,33.396,33.4203,125426.0
2016-01-22 11:00:00,41.24,41.38,41.24,41.36,309418.0,33.4122,33.5256,33.4122,33.5094,309418.0
2016-01-22 11:10:00,41.35,41.43,41.32,41.39,179173.0,33.5013,33.5661,33.477,33.5337,179173.0
2016-01-22 11:20:00,41.39,41.42,41.28,41.34,189807.0,33.5337,33.558,33.4446,33.4932,189807.0
2016-01-22 11:30:00,41.33,41.35,41.21,41.27,160698.0,33.4851,33.5013,33.3879,33.4365,160698.0
2016-01-22 11:40:00,41.27,41.33,41.19,41.25,114591.0,33.4365,33.4851,33.3717,33.4203,114591.0
2016-01-22 11:50:00,41.24,41.35,41.22,41.32,143311.0,33.4122,33.5013,33.396,33.477,143311.0
2016-01-22 12:00:00,41.32,41.46,41.31,41.44,151558.0,33.477,33.5904,33.4689,33.5742,151558.0
2016-01-22 12:10:00,41.45,41.51,41.42,41.48,115244.0,33.5823,33.6309,33.558,33.6066,115244.0
2016-01-22 12:20:00,41.48,41.53,41.45,41.47,113432.0,33.6066,33.6471,33.5823,33.5985,113432.0
2016-01-22 12:30:00,41.47,41.51,41.4,41.51,132481.0,33.5985,33.6309,33.5418,33.6309,132481.0
2016-01-22 12:40:00,41.51,41.52,41.34,41.36,196612.0,33.6309,33.639,33.4932,33.5094,196612.0
2016-01-22 12:50:00,41.35,41.5,41.33,41.47,85987.0,33.5013,33.6228,33.4851,33.5985,85987.0
2016-01-22 13:00:00,41.46,41.48,41.4,41.4,88755.0,33.5904,33.6066,33.5418,33.5418,88755.0
2016-01-22 13:10:00,41.41,41.49,41.39,41.48,91410.0,33.5499,33.6147,33.5337,33.6066,91410.0
2016-01-22 13:20:00,41.48,41.53,41.47,41.48,119334.0,33.6066,33.6471,33.5985,33.6066,119334.0
2016-01-22 13:30:00,41.49,41.55,41.48,41.5,91206.0,33.6147,33.6633,33.6066,33.6228,91206.0
2016-01-22 13:40:00,41.5,41.61,41.5,41.59,135583.0,33.6228,33.7119,33.6228,33.6957,135583.0
2016-01-22 13:50:00,41.59,41.64,41.57,41.62,121266.0,33.6957,33.7363,33.6795,33.72,121266.0
2016-01-22 14:00:00,41.61,41.65,41.58,41.64,113488.0,33.7119,33.7444,33.6876,33.7363,113488.0
2016-01-22 14:10:00,41.64,41.72,41.6,41.7,151049.0,33.7363,33.8011,33.7038,33.7849,151049.0
2016-01-22 14:20:00,41.7,41.72,41.56,41.57,179358.0,33.7849,33.8011,33.6714,33.6795,179358.0
2016-01-22 14:30:00,41.57,41.59,41.45,41.46,186945.0,33.6795,33.6957,33.5823,33.5904,186945.0
2016-01-22 14:40:00,41.46,41.57,41.45,41.55,232212.0,33.5904,33.6795,33.5823,33.6633,232212.0
2016-01-22 14:50:00,41.55,41.63,41.49,41.62,123014.0,33.6633,33.7281,33.6147,33.72,123014.0
2016-01-22 15:00:00,41.62,41.69,41.6,41.61,339394.0,33.72,33.7768,33.7038,33.7119,339394.0
2016-01-22 15:10:00,41.61,41.68,41.54,41.66,210237.0,33.7119,33.7687,33.6552,33.7525,210237.0
2016-01-22 15:20:00,41.66,41.69,41.6,41.65,220581.0,33.7525,33.7768,33.7038,33.7444,220581.0
2016-01-22 15:30:00,41.64,41.65,41.57,41.65,279247.0,33.7363,33.7444,33.6795,33.7444,279247.0
2016-01-22 15:40:00,41.65,41.74,41.63,41.73,327977.0,33.7444,33.8173,33.7281,33.8092,327977.0
2016-01-22 15:50:00,41.73,41.74,41.57,41.59,619529.0,33.8092,33.8173,33.6795,33.6957,619529.0
2016-01-25 09:30:00,41.68,41.79,41.48,41.6,498105.0,33.7687,33.8578,33.6066,33.7038,498105.0
2016-01-25 09:40:00,41.61,41.61,41.35,41.39,222220.0,33.7119,33.7119,33.5013,33.5337,222220.0
2016-01-25 09:50:00,41.39,41.51,41.3,41.37,148813.0,33.5337,33.6309,33.4608,33.5175,148813.0
2016-01-25 10:00:00,41.37,41.37,41.23,41.23,271084.0,33.5175,33.5175,33.4041,33.4041,271084.0
2016-01-25 10:10:00,41.23,41.24,41.07,41.16,185869.0,33.4041,33.4122,33.2744,33.3474,185869.0
2016-01-25 10:20:00,41.16,41.27,41.14,41.22,201454.0,33.3474,33.4365,33.3312,33.396,201454.0
2016-01-25 10:30:00,41.22,41.23,41.03,41.04,204866.0,33.396,33.4041,33.242,33.2501,204866.0
2016-01-25 10:40:00,41.04,41.07,40.91,41.06,224675.0,33.2501,33.2744,33.1448,33.2663,224675.0
2016-01-25 10:50:00,41.06,41.07,40.94,40.99,213289.0,33.2663,33.2744,33.1691,33.2096,213289.0
2016-01-25 11:00:00,40.99,41.0,40.91,40.93,123892.0,33.2096,33.2177,33.1448,33.161,123892.0
2016-01-25 11:10:00,40.92,40.95,40.84,40.93,160603.0,33.1529,33.1772,33.0881,33.161,160603.0
2016-01-25 11:20:00,40.94,41.01,40.93,41.0,208792.0,33.1691,33.2258,33.161,33.2177,208792.0
2016-01-25 11:30:00,40.99,40.99,40.93,40.97,232039.0,33.2096,33.2096,33.161,33.1934,232039.0
2016-01-25 11:40:00,40.97,41.0,40.87,40.93,243760.0,33.1934,33.2177,33.1124,33.161,243760.0
2016-01-25 11:50:00,40.93,40.97,40.89,40.9,178033.0,33.161,33.1934,33.1286,33.1367,178033.0
2016-01-25 12:00:00,40.91,40.91,40.85,40.87,94820.0,33.1448,33.1448,33.0962,33.1124,94820.0
2016-01-25 12:10:00,40.87,40.91,40.84,40.89,186690.0,33.1124,33.1448,33.0881,33.1286,186690.0
2016-01-25 12:20:00,40.9,40.91,40.75,40.77,339984.0,33.1367,33.1448,33.0152,33.0314,339984.0
2016-01-25 12:30:00,40.77,40.86,40.76,40.8,564346.0,33.0314,33.1043,33.0233,33.0557,564346.0
2016-01-25 12:40:00,40.8,40.93,40.79,40.83,763488.0,33.0557,33.161,33.0476,33.08,763488.0
2016-01-25 12:50:00,40.83,40.84,40.73,40.78,262935.0,33.08,33.0881,32.999,33.0395,262935.0
2016-01-25 13:00:00,40.79,40.91,40.75,40.86,267075.0,33.0476,33.1448,33.0152,33.1043,267075.0
2016-01-25 13:10:00,40.86,40.93,40.82,40.91,199345.0,33.1043,33.161,33.0719,33.1448,199345.0
2016-01-25 13:20:00,40.92,40.93,40.88,40.9,192877.0,33.1529,33.161,33.1205,33.1367,192877.0
2016-01-25 13:30:00,40.9,40.91,40.78,40.78,283448.0,33.1367,33.1448,33.0395,33.0395,283448.0
2016-01-25 13:40:00,40.78,40.84,40.74,40.75,190446.0,33.0395,33.0881,33.0071,33.0152,190446.0
2016-01-25 13:50:00,40.75,40.77,40.65,40.66,102065.0,33.0152,33.0314,32.9342,32.9423,102065.0
2016-01-25 14:00:00,40.66,40.66,40.54,40.55,234267.0,32.9423,32.9423,32.845,32.8531,234267.0
2016-01-25 14:10:00,40.54,40.65,40.51,40.62,138628.0,32.845,32.9342,32.8207,32.9099,138628.0
2016-01-25 14:20:00,40.62,40.63,40.5,40.55,311135.0,32.9099,32.918,32.8126,32.8531,311135.0
2016-01-25 14:30:00,40.55,40.59,40.52,40.55,446199.0,32.8531,32.8856,32.8288,32.8531,446199.0
2016-01-25 14:40:00,40.55,40.56,40.49,40.49,364849.0,32.8531,32.8612,32.8045,32.8045,364849.0
2016-01-25 14:50:00,40.49,40.58,40.47,40.55,158837.0,32.8045,32.8775,32.7883,32.8531,158837.0
2016-01-25 15:00:00,40.55,40.67,40.54,40.59,355727.0,32.8531,32.9504,32.845,32.8856,355727.0
2016-01-25 15:10:00,40.59,40.6,40.51,40.52,273291.0,32.8856,32.8937,32.8207,32.8288,273291.0
2016-01-25 15:20:00,40.52,40.53,40.33,40.34,377655.0,32.8288,32.8369,32.6749,32.683,377655.0
2016-01-25 15:30:00,40.34,40.37,40.2,40.24,321965.0,32.683,32.7073,32.5696,32.602,321965.0
2016-01-25 15:40:00,40.24,40.26,40.16,40.24,421591.0,32.602,32.6182,32.5372,32.602,421591.0
2016-01-25 15:50:00,40.24,40.31,40.16,40.19,1427715.0,32.602,32.6587,32.5372,32.5615,1427715.0
2016-01-26 09:30:00,40.24,40.76,40.24,40.67,330387.0,32.602,33.0233,32.602,32.9504,330387.0
2016-01-26 09:40:00,40.68,40.87,40.66,40.86,333095.0,32.9585,33.1124,32.9423,33.1043,333095.0
2016-01-26 09:50:00,40.85,41.16,40.85,41.11,250389.0,33.0962,33.3474,33.0962,33.3069,250389.0
2016-01-26 10:00:00,41.1,41.27,41.1,41.23,241360.0,33.2987,33.4365,33.2987,33.4041,241360.0
2016-01-26 10:10:00,41.23,41.4,41.22,41.36,194814.0,33.4041,33.5418,33.396,33.5094,194814.0
2016-01-26 10:20:00,41.36,41.42,41.3,41.35,153102.0,33.5094,33.558,33.4608,33.5013,153102.0
2016-01-26 10:30:00,41.35,41.45,41.33,41.44,216675.0,33.5013,33.5823,33.4851,33.5742,216675.0
2016-01-26 10:40:00,41.44,41.55,41.38,41.44,387359.0,33.5742,33.6633,33.5256,33.5742,387359.0
2016-01-26 10:50:00,41.45,41.46,41.25,41.27,245612.0,33.5823,33.5904,33.4203,33.4365,245612.0
2016-01-26 11:00:00,41.27,41.45,41.24,41.4,193148.0,33.4365,33.5823,33.4122,33.5418,193148.0
2016-01-26 11:10:00,41.4,41.47,41.36,41.43,152414.0,33.5418,33.5985,33.5094,33.5661,152414.0
2016-01-26 11:20:00,41.43,41.43,41.24,41.31,104414.0,33.5661,33.5661,33.4122,33.4689,104414.0
2016-01-26 11:30:00,41.31,41.31,41.2,41.23,91854.0,33.4689,33.4689,33.3798,33.4041,91854.0
2016-01-26 11:40:00,41.23,41.3,41.2,41.24,165357.0,33.4041,33.4608,33.3798,33.4122,165357.0
2016-01-26 11:50:00,41.24,41.34,41.23,41.27,102042.0,33.4122,33.4932,33.4041,33.4365,102042.0
2016-01-26 12:00:00,41.27,41.35,41.25,41.31,119186.0,33.4365,33.5013,33.4203,33.4689,119186.0
2016-01-26 12:10:00,41.3,41.47,41.29,41.39,186843.0,33.4608,33.5985,33.4527,33.5337,186843.0
2016-01-26 12:20:00,41.39,41.42,41.34,41.41,106740.0,33.5337,33.558,33.4932,33.5499,106740.0
2016-01-26 12:30:00,41.42,41.5,41.36,41.47,91599.0,33.558,33.6228,33.5094,33.5985,91599.0
2016-01-26 12:40:00,41.48,41.48,41.33,41.4,177287.0,33.6066,33.6066,33.4851,33.5418,177287.0
2016-01-26 12:50:00,41.41,41.47,41.41,41.42,82134.0,33.5499,33.5985,33.5499,33.558,82134.0
2016-01-26 13:00:00,41.41,41.48,41.39,41.41,141577.0,33.5499,33.6066,33.5337,33.5499,141577.0
2016-01-26 13:10:00,41.41,41.48,41.4,41.46,76889.0,33.5499,33.6066,33.5418,33.5904,76889.0
2016-01-26 13:20:00,41.46,41.54,41.46,41.47,102125.0,33.5904,33.6552,33.5904,33.5985,102125.0
2016-01-26 13:30:00,41.47,41.48,41.39,41.39,89630.0,33.5985,33.6066,33.5337,33.5337,89630.0
2016-01-26 13:40:00,41.4,41.46,41.39,41.44,100607.0,33.5418,33.5904,33.5337,33.5742,100607.0
2016-01-26 13:50:00,41.44,41.47,41.4,41.4,82097.0,33.5742,33.5985,33.5418,33.5418,82097.0
2016-01-26 14:00:00,41.4,41.4,41.27,41.34,93873.0,33.5418,33.5418,33.4365,33.4932,93873.0
2016-01-26 14:10:00,41.33,41.35,41.27,41.3,97444.0,33.4851,33.5013,33.4365,33.4608,97444.0
2016-01-26 14:20:00,41.3,41.33,41.22,41.24,89910.0,33.4608,33.4851,33.396,33.4122,89910.0
2016-01-26 14:30:00,41.23,41.3,41.22,41.28,105653.0,33.4041,33.4608,33.396,33.4446,105653.0
2016-01-26 14:40:00,41.28,41.31,41.23,41.27,106824.0,33.4446,33.4689,33.4041,33.4365,106824.0
2016-01-26 14:50:00,41.27,41.36,41.27,41.31,155240.0,33.4365,33.5094,33.4365,33.4689,155240.0
2016-01-26 15:00:00,41.3,41.33,41.23,41.27,218828.0,33.4608,33.4851,33.4041,33.4365,218828.0
2016-01-26 15:10:00,41.28,41.36,41.26,41.26,217862.0,33.4446,33.5094,33.4284,33.4284,217862.0
2016-01-26 15:20:00,41.26,41.26,41.16,41.22,195926.0,33.4284,33.4284,33.3474,33.396,195926.0
2016-01-26 15:30:00,41.22,41.26,41.16,41.26,199958.0,33.396,33.4284,33.3474,33.4284,199958.0
2016-01-26 15:40:00,41.26,41.4,41.25,41.3,333706.0,33.4284,33.5418,33.4203,33.4608,333706.0
2016-01-26 15:50:00,41.3,41.37,41.25,41.36,449078.0,33.4608,33.5175,33.4203,33.5094,449078.0
2016-01-27 09:30:00,41.34,41.34,40.78,41.07,288493.0,33.4932,33.4932,33.0395,33.2744,288493.0
2016-01-27 09:40:00,41.06,41.2,41.03,41.12,177712.0,33.2663,33.3798,33.242,33.315,177712.0
2016-01-27 09:50:00,41.11,41.18,41.0,41.13,130135.0,33.3069,33.3636,33.2177,33.3231,130135.0
2016-01-27 10:00:00,41.12,41.13,40.97,41.02,197368.0,33.315,33.3231,33.1934,33.2339,197368.0
2016-01-27 10:10:00,41.01,41.06,40.93,41.06,162461.0,33.2258,33.2663,33.161,33.2663,162461.0
2016-01-27 10:20:00,41.06,41.22,41.04,41.12,141270.0,33.2663,33.396,33.2501,33.315,141270.0
2016-01-27 10:30:00,41.12,41.31,41.12,41.29,130843.0,33.315,33.4689,33.315,33.4527,130843.0
2016-01-27 10:40:00,41.29,41.33,41.2,41.2,130113.0,33.4527,33.4851,33.3798,33.3798,130113.0
2016-01-27 10:50:00,41.21,41.23,41.08,41.19,130855.0,33.3879,33.4041,33.2825,33.3717,130855.0
2016-01-27 11:00:00,41.19,41.31,41.16,41.3,80575.0,33.3717,33.4689,33.3474,33.4608,80575.0
2016-01-27 11:10:00,41.3,41.42,41.3,41.41,160910.0,33.4608,33.558,33.4608,33.5499,160910.0
2016-01-27 11:20:00,41.41,41.46,41.36,41.45,73431.0,33.5499,33.5904,33.5094,33.5823,73431.0
2016-01-27 11:30:00,41.44,41.64,41.44,41.64,123104.0,33.5742,33.7363,33.5742,33.7363,123104.0
2016-01-27 11:40:00,41.64,41.79,41.6,41.66,173834.0,33.7363,33.8578,33.7038,33.7525,173834.0
2016-01-27 11:50:00,41.67,41.74,41.63,41.67,129597.0,33.7606,33.8173,33.7281,33.7606,129597.0
2016-01-27 12:00:00,41.67,41.78,41.64,41.64,120580.0,33.7606,33.8497,33.7363,33.7363,120580.0
2016-01-27 12:10:00,41.64,41.79,41.63,41.77,70467.0,33.7363,33.8578,33.7281,33.8416,70467.0
2016-01-27 12:20:00,41.77,41.8,41.7,41.75,107265.0,33.8416,33.8659,33.7849,33.8254,107265.0
2016-01-27 12:30:00,41.76,41.77,41.69,41.73,88417.0,33.8335,33.8416,33.7768,33.8092,88417.0
2016-01-27 12:40:00,41.73,41.77,41.71,41.75,87459.0,33.8092,33.8416,33.793,33.8254,87459.0
2016-01-27 12:50:00,41.75,41.78,41.71,41.75,113117.0,33.8254,33.8497,33.793,33.8254,113117.0
2016-01-27 13:00:00,41.74,41.89,41.74,41.89,208066.0,33.8173,33.9388,33.8173,33.9388,208066.0
2016-01-27 13:10:00,41.88,41.96,41.8,41.84,190478.0,33.9307,33.9955,33.8659,33.8983,190478.0
2016-01-27 13:20:00,41.84,41.96,41.83,41.86,160493.0,33.8983,33.9955,33.8902,33.9145,160493.0
2016-01-27 13:30:00,41.86,41.92,41.85,41.87,98120.0,33.9145,33.9631,33.9064,33.9226,98120.0
2016-01-27 13:40:00,41.87,41.88,41.73,41.77,82605.0,33.9226,33.9307,33.8092,33.8416,82605.0
2016-01-27 13:50:00,41.77,41.81,41.7,41.81,80893.0,33.8416,33.874,33.7849,33.874,80893.0
2016-01-27 14:00:00,41.81,41.93,41.47,41.48,168887.0,33.874,33.9712,33.5985,33.6066,168887.0
2016-01-27 14:10:00,41.46,41.58,41.38,41.5,215178.0,33.5904,33.6876,33.5256,33.6228,215178.0
2016-01-27 14:20:00,41.49,41.64,41.4,41.48,277122.0,33.6147,33.7363,33.5418,33.6066,277122.0
2016-01-27 14:30:00,41.48,41.57,41.32,41.32,169509.0,33.6066,33.6795,33.477,33.477,169509.0
2016-01-27 14:40:00,41.32,41.41,41.21,41.32,183012.0,33.477,33.5499,33.3879,33.477,183012.0
2016-01-27 14:50:00,41.32,41.37,41.14,41.22,175634.0,33.477,33.5175,33.3312,33.396,175634.0
2016-01-27 15:00:00,41.22,41.22,40.99,41.1,206401.0,33.396,33.396,33.2096,33.2987,206401.0
2016-01-27 15:10:00,41.1,41.1,40.85,40.93,291714.0,33.2987,33.2987,33.0962,33.161,291714.0
2016-01-27 15:20:00,40.93,41.11,40.88,41.02,240439.0,33.161,33.3069,33.1205,33.2339,240439.0
2016-01-27 15:30:00,41.02,41.16,41.01,41.05,254879.0,33.2339,33.3474,33.2258,33.2582,254879.0
2016-01-27 15:40:00,41.05,41.19,40.99,41.15,252039.0,33.2582,33.3717,33.2096,33.3393,252039.0
2016-01-27 15:50:00,41.15,41.16,41.07,41.12,414191.0,33.3393,33.3474,33.2744,33.315,414191.0
2016-01-28 09:30:00,41.82,41.94,41.49,41.49,323006.0,33.8821,33.9793,33.6147,33.6147,323006.0
2016-01-28 09:40:00,41.5,41.88,41.43,41.81,129327.0,33.6228,33.9307,33.5661,33.874,129327.0
2016-01-28 09:50:00,41.82,41.97,41.82,41.88,134372.0,33.8821,34.0036,33.8821,33.9307,134372.0
2016-01-28 10:00:00,41.87,41.87,41.7,41.77,115201.0,33.9226,33.9226,33.7849,33.8416,115201.0
2016-01-28 10:10:00,41.77,41.87,41.64,41.65,187108.0,33.8416,33.9226,33.7363,33.7444,187108.0
2016-01-28 10:20:00,41.65,41.71,41.52,41.52,205691.0,33.7444,33.793,33.639,33.639,205691.0
2016-01-28 10:30:00,41.53,41.68,41.48,41.65,159846.0,33.6471,33.7687,33.6066,33.7444,159846.0
2016-01-28 10:40:00,41.65,41.78,41.62,41.78,131484.0,33.7444,33.8497,33.72,33.8497,131484.0
2016-01-28 10:50:00,41.79,41.93,41.76,41.89,183835.0,33.8578,33.9712,33.8335,33.9388,183835.0
2016-01-28 11:00:00,41.9,42.13,41.89,42.01,192456.0,33.9469,34.1332,33.9388,34.036,192456.0
2016-01-28 11:10:00,42.02,42.08,41.97,42.04,118416.0,34.0441,34.0927,34.0036,34.0603,118416.0
2016-01-28 11:20:00,42.03,42.15,41.99,42.06,175960.0,34.0522,34.1494,34.0198,34.0765,175960.0
2016-01-28 11:30:00,42.06,42.14,42.02,42.12,183967.0,34.0765,34.1413,34.0441,34.1251,183967.0
2016-01-28 11:40:00,42.11,42.13,41.93,42.01,152306.0,34.117,34.1332,33.9712,34.036,152306.0
2016-01-28 11:50:00,42.01,42.09,42.0,42.01,157039.0,34.036,34.1008,34.0279,34.036,157039.0
2016-01-28 12:00:00,42.0,42.19,41.99,42.16,162971.0,34.0279,34.1819,34.0198,34.1575,162971.0
2016-01-28 12:10:00,42.16,42.27,42.14,42.24,178265.0,34.1575,34.2467,34.1413,34.2224,178265.0
2016-01-28 12:20:00,42.25,42.42,42.19,42.38,260566.0,34.2305,34.3682,34.1819,34.3358,260566.0
2016-01-28 12:30:00,42.38,42.5,42.34,42.45,126522.0,34.3358,34.433,34.3034,34.3925,126522.0
2016-01-28 12:40:00,42.44,42.53,42.43,42.47,132207.0,34.3844,34.4573,34.3763,34.4087,132207.0
2016-01-28 12:50:00,42.47,42.47,42.33,42.38,138639.0,34.4087,34.4087,34.2953,34.3358,138639.0
2016-01-28 13:00:00,42.37,42.39,42.24,42.31,686047.0,34.3277,34.3439,34.2224,34.2791,686047.0
2016-01-28 13:10:00,42.3,42.45,42.24,42.27,199661.0,34.271,34.3925,34.2224,34.2467,199661.0
2016-01-28 13:20:00,42.27,42.28,42.13,42.27,138376.0,34.2467,34.2548,34.1332,34.2467,138376.0
2016-01-28 13:30:00,42.27,42.33,42.24,42.27,101543.0,34.2467,34.2953,34.2224,34.2467,101543.0
2016-01-28 13:40:00,42.27,42.36,42.24,42.27,128250.0,34.2467,34.3196,34.2224,34.2467,128250.0
2016-01-28 13:50:00,42.27,42.28,42.12,42.13,186204.0,34.2467,34.2548,34.1251,34.1332,186204.0
2016-01-28 14:00:00,42.14,42.33,42.12,42.26,180124.0,34.1413,34.2953,34.1251,34.2386,180124.0
2016-01-28 14:10:00,42.26,42.28,42.13,42.15,253793.0,34.2386,34.2548,34.1332,34.1494,253793.0
2016-01-28 14:20:00,42.16,42.24,42.11,42.23,277986.0,34.1575,34.2224,34.117,34.2143,277986.0
2016-01-28 14:30:00,42.23,42.26,42.09,42.1,225428.0,34.2143,34.2386,34.1008,34.1089,225428.0
2016-01-28 14:40:00,42.09,42.14,41.98,42.01,236299.0,34.1008,34.1413,34.0117,34.036,236299.0
2016-01-28 14:50:00,42.01,42.03,41.86,41.95,370021.0,34.036,34.0522,33.9145,33.9874,370021.0
2016-01-28 15:00:00,41.94,42.0,41.82,41.94,445998.0,33.9793,34.0279,33.8821,33.9793,445998.0
2016-01-28 15:10:00,41.95,42.03,41.9,41.91,321051.0,33.9874,34.0522,33.9469,33.955,321051.0
2016-01-28 15:20:00,41.91,41.95,41.81,41.84,214177.0,33.955,33.9874,33.874,33.8983,214177.0
2016-01-28 15:30:00,41.84,41.92,41.81,41.86,297690.0,33.8983,33.9631,33.874,33.9145,297690.0
2016-01-28 15:40:00,41.86,41.9,41.72,41.72,535880.0,33.9145,33.9469,33.8011,33.8011,535880.0
2016-01-28 15:50:00,41.72,41.73,41.53,41.55,1667675.0,33.8011,33.8092,33.6471,33.6633,1667675.0
2016-01-29 09:30:00,42.08,42.23,41.83,42.15,325530.0,34.0927,34.2143,33.8902,34.1494,325530.0
2016-01-29 09:40:00,42.14,42.3,42.07,42.27,266294.0,34.1413,34.271,34.0846,34.2467,266294.0
2016-01-29 09:50:00,42.29,42.42,42.26,42.37,225712.0,34.2629,34.3682,34.2386,34.3277,225712.0
2016-01-29 10:00:00,42.37,42.45,42.29,42.36,188330.0,34.3277,34.3925,34.2629,34.3196,188330.0
2016-01-29 10:10:00,42.37,42.37,42.13,42.25,333557.0,34.3277,34.3277,34.1332,34.2305,333557.0
2016-01-29 10:20:00,42.26,42.35,42.24,42.3,169862.0,34.2386,34.3115,34.2224,34.271,169862.0
2016-01-29 10:30:00,42.29,42.3,42.2,42.26,193141.0,34.2629,34.271,34.19,34.2386,193141.0
2016-01-29 10:40:00,42.26,42.38,42.26,42.35,162842.0,34.2386,34.3358,34.2386,34.3115,162842.0
2016-01-29 10:50:00,42.34,42.35,42.22,42.26,183673.0,34.3034,34.3115,34.2062,34.2386,183673.0
2016-01-29 11:00:00,42.27,42.41,42.27,42.37,105932.0,34.2467,34.3601,34.2467,34.3277,105932.0
2016-01-29 11:10:00,42.38,42.38,42.23,42.3,111314.0,34.3358,34.3358,34.2143,34.271,111314.0
2016-01-29 11:20:00,42.31,42.39,42.27,42.37,99060.0,34.2791,34.3439,34.2467,34.3277,99060.0
2016-01-29 11:30:00,42.37,42.51,42.36,42.45,116024.0,34.3277,34.4411,34.3196,34.3925,116024.0
2016-01-29 11:40:00,42.45,42.53,42.43,42.51,95115.0,34.3925,34.4573,34.3763,34.4411,95115.0
2016-01-29 11:50:00,42.51,42.65,42.49,42.62,155115.0,34.4411,34.5545,34.4249,34.5302,155115.0
2016-01-29 12:00:00,42.63,42.66,42.54,42.64,68221.0,34.5383,34.5626,34.4654,34.5464,68221.0
2016-01-29 12:10:00,42.63,42.67,42.61,42.66,51541.0,34.5383,34.5707,34.5221,34.5626,51541.0
2016-01-29 12:20:00,42.66,42.71,42.62,42.63,120790.0,34.5626,34.6032,34.5302,34.5383,120790.0
2016-01-29 12:30:00,42.64,42.71,42.59,42.71,282435.0,34.5464,34.6032,34.5059,34.6032,282435.0
2016-01-29 12:40:00,42.71,42.73,42.59,42.64,163417.0,34.6032,34.6194,34.5059,34.5464,163417.0
2016-01-29 12:50:00,42.64,42.65,42.5,42.5,202971.0,34.5464,34.5545,34.433,34.433,202971.0
2016-01-29 13:00:00,42.51,42.61,42.48,42.61,175749.0,34.4411,34.5221,34.4168,34.5221,175749.0
2016-01-29 13:10:00,42.62,42.67,42.57,42.61,96485.0,34.5302,34.5707,34.4897,34.5221,96485.0
2016-01-29 13:20:00,42.61,42.64,42.58,42.59,64531.0,34.5221,34.5464,34.4978,34.5059,64531.0
2016-01-29 13:30:00,42.6,42.63,42.58,42.63,132981.0,34.514,34.5383,34.4978,34.5383,132981.0
2016-01-29 13:40:00,42.63,42.78,42.62,42.76,88060.0,34.5383,34.6599,34.5302,34.6437,88060.0
2016-01-29 13:50:00,42.77,42.77,42.7,42.73,160330.0,34.6518,34.6518,34.5951,34.6194,160330.0
2016-01-29 14:00:00,42.73,42.74,42.66,42.72,178509.0,34.6194,34.6275,34.5626,34.6113,178509.0
2016-01-29 14:10:00,42.71,42.75,42.68,42.73,141277.0,34.6032,34.6356,34.5788,34.6194,141277.0
2016-01-29 14:20:00,42.73,42.82,42.73,42.82,173916.0,34.6194,34.6923,34.6194,34.6923,173916.0
2016-01-29 14:30:00,42.81,42.85,42.76,42.85,82926.0,34.6842,34.7166,34.6437,34.7166,82926.0
2016-01-29 14:40:00,42.85,42.86,42.81,42.82,105271.0,34.7166,34.7247,34.6842,34.6923,105271.0
2016-01-29 14:50:00,42.82,42.86,42.79,42.84,160298.0,34.6923,34.7247,34.668,34.7085,160298.0
2016-01-29 15:00:00,42.84,42.86,42.77,42.8,108660.0,34.7085,34.7247,34.6518,34.6761,108660.0
2016-01-29 15:10:00,42.79,42.85,42.76,42.84,135558.0,34.668,34.7166,34.6437,34.7085,135558.0
2016-01-29 15:20:00,42.84,42.98,42.82,42.97,251076.0,34.7085,34.8219,34.6923,34.8138,251076.0
2016-01-29 15:30:00,42.97,43.0,42.91,42.96,261954.0,34.8138,34.8381,34.7652,34.8057,261954.0
2016-01-29 15:40:00,42.96,43.0,42.92,42.98,331044.0,34.8057,34.8381,34.7733,34.8219,331044.0
2016-01-29 15:50:00,42.97,43.09,42.93,42.98,1172557.0,34.8138,34.911,34.7814,34.8219,1172557.0
2016-02-01 09:30:00,42.46,42.91,42.27,42.39,509567.0,34.4006,34.7652,34.2467,34.3439,509567.0
2016-02-01 09:40:00,42.4,42.44,42.19,42.25,254965.0,34.352,34.3844,34.1819,34.2305,254965.0
2016-02-01 09:50:00,42.25,42.36,42.22,42.32,163810.0,34.2305,34.3196,34.2062,34.2872,163810.0
2016-02-01 10:00:00,42.3,42.32,42.1,42.19,188587.0,34.271,34.2872,34.1089,34.1819,188587.0
2016-02-01 10:10:00,42.2,42.46,42.19,42.33,206947.0,34.19,34.4006,34.1819,34.2953,206947.0
2016-02-01 10:20:00,42.33,42.45,42.28,42.33,153958.0,34.2953,34.3925,34.2548,34.2953,153958.0
2016-02-01 10:30:00,42.33,42.44,42.24,42.32,95988.0,34.2953,34.3844,34.2224,34.2872,95988.0
2016-02-01 10:40:00,42.33,42.41,42.3,42.41,91438.0,34.2953,34.3601,34.271,34.3601,91438.0
2016-02-01 10:50:00,42.41,42.49,42.38,42.38,131960.0,34.3601,34.4249,34.3358,34.3358,131960.0
2016-02-01 11:00:00,42.39,42.47,42.37,42.4,105525.0,34.3439,34.4087,34.3277,34.352,105525.0
2016-02-01 11:10:00,42.39,42.48,42.38,42.4,90813.0,34.3439,34.4168,34.3358,34.352,90813.0
2016-02-01 11:20:00,42.4,42.49,42.38,42.49,61025.0,34.352,34.4249,34.3358,34.4249,61025.0
2016-02-01 11:30:00,42.49,42.57,42.44,42.52,97563.0,34.4249,34.4897,34.3844,34.4492,97563.0
2016-02-01 11:40:00,42.51,42.56,42.43,42.49,193042.0,34.4411,34.4816,34.3763,34.4249,193042.0
2016-02-01 11:50:00,42.49,42.52,42.45,42.5,104504.0,34.4249,34.4492,34.3925,34.433,104504.0
2016-02-01 12:00:00,42.5,42.51,42.39,42.43,74403.0,34.433,34.4411,34.3439,34.3763,74403.0
2016-02-01 12:10:00,42.43,42.48,42.4,42.41,50720.0,34.3763,34.4168,34.352,34.3601,50720.0
2016-02-01 12:20:00,42.41,42.41,42.29,42.33,88614.0,34.3601,34.3601,34.2629,34.2953,88614.0
2016-02-01 12:30:00,42.33,42.41,42.31,42.33,122554.0,34.2953,34.3601,34.2791,34.2953,122554.0
2016-02-01 12:40:00,42.33,42.36,42.3,42.34,245429.0,34.2953,34.3196,34.271,34.3034,245429.0
2016-02-01 12:50:00,42.34,42.36,42.29,42.35,125840.0,34.3034,34.3196,34.2629,34.3115,125840.0
2016-02-01 13:00:00,42.35,42.43,42.3,42.36,217002.0,34.3115,34.3763,34.271,34.3196,217002.0
2016-02-01 13:10:00,42.37,42.43,42.34,42.37,177965.0,34.3277,34.3763,34.3034,34.3277,177965.0
2016-02-01 13:20:00,42.38,42.52,42.38,42.5,147030.0,34.3358,34.4492,34.3358,34.433,147030.0
2016-02-01 13:30:00,42.5,42.52,42.43,42.51,103450.0,34.433,34.4492,34.3763,34.4411,103450.0
2016-02-01 13:40:00,42.51,42.7,42.5,42.7,156730.0,34.4411,34.5951,34.433,34.5951,156730.0
2016-02-01 13:50:00,42.69,42.73,42.61,42.73,109083.0,34.5869,34.6194,34.5221,34.6194,109083.0
2016-02-01 14:00:00,42.73,42.74,42.58,42.59,134572.0,34.6194,34.6275,34.4978,34.5059,134572.0
2016-02-01 14:10:00,42.58,42.59,42.54,42.59,133619.0,34.4978,34.5059,34.4654,34.5059,133619.0
2016-02-01 14:20:00,42.59,42.79,42.58,42.79,127685.0,34.5059,34.668,34.4978,34.668,127685.0
2016-02-01 14:30:00,42.79,42.79,42.73,42.77,97979.0,34.668,34.668,34.6194,34.6518,97979.0
2016-02-01 14:40:00,42.77,42.86,42.76,42.84,182292.0,34.6518,34.7247,34.6437,34.7085,182292.0
2016-02-01 14:50:00,42.84,42.84,42.76,42.81,124761.0,34.7085,34.7085,34.6437,34.6842,124761.0
2016-02-01 15:00:00,42.8,42.83,42.71,42.72,180022.0,34.6761,34.7004,34.6032,34.6113,180022.0
2016-02-01 15:10:00,42.71,42.9,42.69,42.87,217492.0,34.6032,34.7571,34.5869,34.7328,217492.0
2016-02-01 15:20:00,42.87,42.91,42.84,42.88,160804.0,34.7328,34.7652,34.7085,34.7409,160804.0
2016-02-01 15:30:00,42.88,42.96,42.83,42.84,206472.0,34.7409,34.8057,34.7004,34.7085,206472.0
2016-02-01 15:40:00,42.84,42.9,42.8,42.8,209212.0,34.7085,34.7571,34.6761,34.6761,209212.0
2016-02-01 15:50:00,42.8,42.85,42.7,42.73,575245.0,34.6761,34.7166,34.5951,34.6194,575245.0
2016-02-02 09:30:00,42.12,42.54,42.1,42.39,316793.0,34.1251,34.4654,34.1089,34.3439,316793.0
2016-02-02 09:40:00,42.38,42.7,42.38,42.64,415512.0,34.3358,34.5951,34.3358,34.5464,415512.0
2016-02-02 09:50:00,42.64,42.7,42.49,42.49,301512.0,34.5464,34.5951,34.4249,34.4249,301512.0
2016-02-02 10:00:00,42.49,42.5,42.35,42.37,289642.0,34.4249,34.433,34.3115,34.3277,289642.0
2016-02-02 10:10:00,42.37,42.38,42.28,42.29,225369.0,34.3277,34.3358,34.2548,34.2629,225369.0
2016-02-02 10:20:00,42.29,42.42,42.27,42.3,251886.0,34.2629,34.3682,34.2467,34.271,251886.0
2016-02-02 10:30:00,42.3,42.37,42.27,42.33,313279.0,34.271,34.3277,34.2467,34.2953,313279.0
2016-02-02 10:40:00,42.32,42.34,42.26,42.3,160595.0,34.2872,34.3034,34.2386,34.271,160595.0
2016-02-02 10:50:00,42.31,42.34,42.23,42.27,165830.0,34.2791,34.3034,34.2143,34.2467,165830.0
2016-02-02 11:00:00,42.27,42.31,42.21,42.29,142596.0,34.2467,34.2791,34.1981,34.2629,142596.0
2016-02-02 11:10:00,42.29,42.34,42.26,42.27,192960.0,34.2629,34.3034,34.2386,34.2467,192960.0
2016-02-02 11:20:00,42.27,42.34,42.22,42.27,277507.0,34.2467,34.3034,34.2062,34.2467,277507.0
2016-02-02 11:30:00,42.32,42.35,42.29,42.34,168921.0,34.2872,34.3115,34.2629,34.3034,168921.0
2016-02-02 11:40:00,42.33,42.34,42.13,42.14,89215.0,34.2953,34.3034,34.1332,34.1413,89215.0
2016-02-02 11:50:00,42.14,42.22,42.13,42.15,144814.0,34.1413,34.2062,34.1332,34.1494,144814.0
2016-02-02 12:00:00,42.15,42.16,41.94,41.96,257069.0,34.1494,34.1575,33.9793,33.9955,257069.0
2016-02-02 12:10:00,41.95,41.97,41.84,41.89,242396.0,33.9874,34.0036,33.8983,33.9388,242396.0
2016-02-02 12:20:00,41.89,42.02,41.88,42.02,122940.0,33.9388,34.0441,33.9307,34.0441,122940.0
2016-02-02 12:30:00,42.02,42.12,42.0,42.09,110135.0,34.0441,34.1251,34.0279,34.1008,110135.0
2016-02-02 12:40:00,42.09,42.15,42.06,42.1,107833.0,34.1008,34.1494,34.0765,34.1089,107833.0
2016-02-02 12:50:00,42.11,42.11,42.02,42.04,138308.0,34.117,34.117,34.0441,34.0603,138308.0
2016-02-02 13:00:00,42.04,42.05,41.81,41.85,380002.0,34.0603,34.0684,33.874,33.9064,380002.0
2016-02-02 13:10:00,41.85,41.98,41.84,41.89,256707.0,33.9064,34.0117,33.8983,33.9388,256707.0
2016-02-02 13:20:00,41.89,41.9,41.8,41.84,171629.0,33.9388,33.9469,33.8659,33.8983,171629.0
2016-02-02 13:30:00,41.85,41.87,41.78,41.8,207765.0,33.9064,33.9226,33.8497,33.8659,207765.0
2016-02-02 13:40:00,41.8,41.92,41.76,41.86,182461.0,33.8659,33.9631,33.8335,33.9145,182461.0
2016-02-02 13:50:00,41.86,41.88,41.71,41.74,134892.0,33.9145,33.9307,33.793,33.8173,134892.0
2016-02-02 14:00:00,41.75,41.8,41.67,41.74,184908.0,33.8254,33.8659,33.7606,33.8173,184908.0
2016-02-02 14:10:00,41.74,41.87,41.74,41.79,174142.0,33.8173,33.9226,33.8173,33.8578,174142.0
2016-02-02 14:20:00,41.8,41.82,41.7,41.76,241545.0,33.8659,33.8821,33.7849,33.8335,241545.0
2016-02-02 14:30:00,41.77,41.91,41.74,41.88,169124.0,33.8416,33.955,33.8173,33.9307,169124.0
2016-02-02 14:40:00,41.88,41.96,41.87,41.91,174617.0,33.9307,33.9955,33.9226,33.955,174617.0
2016-02-02 14:50:00,41.9,41.99,41.83,41.84,185861.0,33.9469,34.0198,33.8902,33.8983,185861.0
2016-02-02 15:00:00,41.84,41.9,41.82,41.83,212667.0,33.8983,33.9469,33.8821,33.8902,212667.0
2016-02-02 15:10:00,41.83,41.9,41.71,41.83,316206.0,33.8902,33.9469,33.793,33.8902,316206.0
2016-02-02 15:20:00,41.83,41.96,41.74,41.93,200092.0,33.8902,33.9955,33.8173,33.9712,200092.0
2016-02-02 15:30:00,41.93,42.0,41.9,41.96,358922.0,33.9712,34.0279,33.9469,33.9955,358922.0
2016-02-02 15:40:00,41.96,42.01,41.84,41.98,464011.0,33.9955,34.036,33.8983,34.0117,464011.0
2016-02-02 15:50:00,41.99,42.03,41.86,41.96,746740.0,34.0198,34.0522,33.9145,33.9955,746740.0
2016-02-03 09:30:00,38.45,40.01,38.22,40.0,1962891.0,31.1518,32.4156,30.9654,32.4075,1962891.0
2016-02-03 09:40:00,39.97,40.0,39.53,39.85,746442.0,32.3832,32.4075,32.0268,32.286,746442.0
2016-02-03 09:50:00,39.85,39.99,39.58,39.77,683292.0,32.286,32.3994,32.0673,32.2212,683292.0
2016-02-03 10:00:00,39.76,39.93,39.65,39.74,586545.0,32.2131,32.3508,32.124,32.1969,586545.0
2016-02-03 10:10:00,39.75,40.08,39.61,40.05,983909.0,32.205,32.4724,32.0916,32.4481,983909.0
2016-02-03 10:20:00,40.04,40.04,39.68,39.85,943317.0,32.44,32.44,32.1483,32.286,943317.0
2016-02-03 10:30:00,39.85,39.86,39.63,39.71,481771.0,32.286,32.2941,32.1078,32.1726,481771.0
2016-02-03 10:40:00,39.72,39.72,39.43,39.49,799221.0,32.1807,32.1807,31.9457,31.9943,799221.0
2016-02-03 10:50:00,39.49,39.6,39.24,39.27,473453.0,31.9943,32.0835,31.7918,31.8161,473453.0
2016-02-03 11:00:00,39.28,39.31,39.12,39.2,818475.0,31.8242,31.8485,31.6946,31.7594,818475.0
2016-02-03 11:10:00,39.19,39.2,38.87,38.94,649901.0,31.7513,31.7594,31.492,31.5487,649901.0
2016-02-03 11:20:00,38.94,39.01,38.77,39.0,922848.0,31.5487,31.6055,31.411,31.5974,922848.0
2016-02-03 11:30:00,39.01,39.01,38.74,38.93,540110.0,31.6055,31.6055,31.3867,31.5406,540110.0
2016-02-03 11:40:00,38.93,39.13,38.93,39.03,372773.0,31.5406,31.7027,31.5406,31.6217,372773.0
2016-02-03 11:50:00,39.03,39.07,38.75,39.03,506371.0,31.6217,31.6541,31.3948,31.6217,506371.0
2016-02-03 12:00:00,39.02,39.06,38.93,38.97,338320.0,31.6136,31.646,31.5406,31.573,338320.0
2016-02-03 12:10:00,38.97,38.99,38.9,38.92,189356.0,31.573,31.5893,31.5163,31.5325,189356.0
2016-02-03 12:20:00,38.92,39.1,38.9,39.01,254961.0,31.5325,31.6784,31.5163,31.6055,254961.0
2016-02-03 12:30:00,39.01,39.02,38.73,38.74,283752.0,31.6055,31.6136,31.3786,31.3867,283752.0
2016-02-03 12:40:00,38.73,38.8,38.68,38.72,189899.0,31.3786,31.4353,31.3381,31.3705,189899.0
2016-02-03 12:50:00,38.73,38.77,38.66,38.76,191669.0,31.3786,31.411,31.3219,31.4029,191669.0
2016-02-03 13:00:00,38.76,38.88,38.69,38.7,212232.0,31.4029,31.5001,31.3462,31.3543,212232.0
2016-02-03 13:10:00,38.7,38.83,38.7,38.76,203021.0,31.3543,31.4596,31.3543,31.4029,203021.0
2016-02-03 13:20:00,38.76,38.84,38.64,38.69,602705.0,31.4029,31.4677,31.3057,31.3462,602705.0
2016-02-03 13:30:00,38.69,38.72,38.4,38.41,351302.0,31.3462,31.3705,31.1112,31.1193,351302.0
2016-02-03 13:40:00,38.41,38.42,38.27,38.3,349307.0,31.1193,31.1274,31.0059,31.0302,349307.0
2016-02-03 13:50:00,38.3,38.51,38.25,38.42,282485.0,31.0302,31.2004,30.9897,31.1274,282485.0
2016-02-03 14:00:00,38.42,38.54,38.4,38.45,284545.0,31.1274,31.2247,31.1112,31.1518,284545.0
2016-02-03 14:10:00,38.45,38.64,38.45,38.57,627024.0,31.1518,31.3057,31.1518,31.249,627024.0
2016-02-03 14:20:00,38.56,39.08,38.55,39.01,719170.0,31.2409,31.6622,31.2328,31.6055,719170.0
2016-02-03 14:30:00,39.01,39.04,38.82,38.91,405165.0,31.6055,31.6298,31.4515,31.5244,405165.0
2016-02-03 14:40:00,38.92,39.37,38.83,39.34,561896.0,31.5325,31.8971,31.4596,31.8728,561896.0
2016-02-03 14:50:00,39.34,39.44,39.19,39.4,1180158.0,31.8728,31.9538,31.7513,31.9214,1180158.0
2016-02-03 15:00:00,39.39,39.41,39.06,39.08,490752.0,31.9133,31.9295,31.646,31.6622,490752.0
2016-02-03 15:10:00,39.09,39.1,38.8,38.96,491835.0,31.6703,31.6784,31.4353,31.5649,491835.0
2016-02-03 15:20:00,38.96,39.07,38.87,38.93,595132.0,31.5649,31.6541,31.492,31.5406,595132.0
2016-02-03 15:30:00,38.93,38.98,38.87,38.93,698196.0,31.5406,31.5812,31.492,31.5406,698196.0
2016-02-03 15:40:00,38.93,39.08,38.89,39.08,871223.0,31.5406,31.6622,31.5082,31.6622,871223.0
2016-02-03 15:50:00,39.07,39.27,39.07,39.23,1309677.0,31.6541,31.8161,31.6541,31.7837,1309677.0
2016-02-04 09:30:00,39.01,39.09,38.31,38.53,925622.0,31.6055,31.6703,31.0383,31.2166,925622.0
2016-02-04 09:40:00,38.52,38.69,38.35,38.65,387751.0,31.2085,31.3462,31.0707,31.3138,387751.0
2016-02-04 09:50:00,38.65,38.84,38.62,38.7,251739.0,31.3138,31.4677,31.2895,31.3543,251739.0
2016-02-04 10:00:00,38.69,38.71,38.48,38.52,369516.0,31.3462,31.3624,31.1761,31.2085,369516.0
2016-02-04 10:10:00,38.51,38.78,38.46,38.77,377122.0,31.2004,31.4191,31.1599,31.411,377122.0
2016-02-04 10:20:00,38.77,38.78,38.61,38.64,219688.0,31.411,31.4191,31.2814,31.3057,219688.0
2016-02-04 10:30:00,38.63,38.73,38.6,38.7,332847.0,31.2976,31.3786,31.2733,31.3543,332847.0
2016-02-04 10:40:00,38.7,38.87,38.69,38.85,233475.0,31.3543,31.492,31.3462,31.4758,233475.0
2016-02-04 10:50:00,38.86,38.9,38.75,38.83,298247.0,31.4839,31.5163,31.3948,31.4596,298247.0
2016-02-04 11:00:00,38.82,38.84,38.73,38.73,278247.0,31.4515,31.4677,31.3786,31.3786,278247.0
2016-02-04 11:10:00,38.73,38.74,38.62,38.64,229912.0,31.3786,31.3867,31.2895,31.3057,229912.0
2016-02-04 11:20:00,38.64,38.69,38.49,38.5,207819.0,31.3057,31.3462,31.1842,31.1923,207819.0
2016-02-04 11:30:00,38.5,38.58,38.41,38.56,306111.0,31.1923,31.2571,31.1193,31.2409,306111.0
2016-02-04 11:40:00,38.56,38.6,38.47,38.49,535403.0,31.2409,31.2733,31.168,31.1842,535403.0
2016-02-04 11:50:00,38.48,38.52,38.37,38.4,235921.0,31.1761,31.2085,31.0869,31.1112,235921.0
2016-02-04 12:00:00,38.4,38.54,38.38,38.52,303667.0,31.1112,31.2247,31.095,31.2085,303667.0
2016-02-04 12:10:00,38.52,38.71,38.52,38.65,285326.0,31.2085,31.3624,31.2085,31.3138,285326.0
2016-02-04 12:20:00,38.64,38.73,38.58,38.71,268768.0,31.3057,31.3786,31.2571,31.3624,268768.0
2016-02-04 12:30:00,38.71,38.73,38.62,38.72,203074.0,31.3624,31.3786,31.2895,31.3705,203074.0
2016-02-04 12:40:00,38.72,38.83,38.71,38.76,189914.0,31.3705,31.4596,31.3624,31.4029,189914.0
2016-02-04 12:50:00,38.76,38.8,38.73,38.75,203340.0,31.4029,31.4353,31.3786,31.3948,203340.0
2016-02-04 13:00:00,38.75,38.8,38.68,38.7,179238.0,31.3948,31.4353,31.3381,31.3543,179238.0
2016-02-04 13:10:00,38.7,38.84,38.69,38.82,312572.0,31.3543,31.4677,31.3462,31.4515,312572.0
2016-02-04 13:20:00,38.83,38.86,38.79,38.8,108092.0,31.4596,31.4839,31.4272,31.4353,108092.0
2016-02-04 13:30:00,38.8,38.84,38.79,38.82,113995.0,31.4353,31.4677,31.4272,31.4515,113995.0
2016-02-04 13:40:00,38.82,38.83,38.68,38.69,179353.0,31.4515,31.4596,31.3381,31.3462,179353.0
2016-02-04 13:50:00,38.69,38.7,38.62,38.68,185253.0,31.3462,31.3543,31.2895,31.3381,185253.0
2016-02-04 14:00:00,38.68,38.69,38.5,38.51,250320.0,31.3381,31.3462,31.1923,31.2004,250320.0
2016-02-04 14:10:00,38.51,38.52,38.46,38.48,222241.0,31.2004,31.2085,31.1599,31.1761,222241.0
2016-02-04 14:20:00,38.49,38.49,38.31,38.31,621308.0,31.1842,31.1842,31.0383,31.0383,621308.0
2016-02-04 14:30:00,38.31,38.31,38.18,38.18,378348.0,31.0383,31.0383,30.933,30.933,378348.0
2016-02-04 14:40:00,38.18,38.18,38.11,38.12,348073.0,30.933,30.933,30.8763,30.8844,348073.0
2016-02-04 14:50:00,38.13,38.21,38.05,38.21,282333.0,30.8925,30.9573,30.8277,30.9573,282333.0
2016-02-04 15:00:00,38.21,38.25,38.14,38.16,431904.0,30.9573,30.9897,30.9006,30.9168,431904.0
2016-02-04 15:10:00,38.16,38.3,38.12,38.19,390366.0,30.9168,31.0302,30.8844,30.9411,390366.0
2016-02-04 15:20:00,38.19,38.22,38.04,38.05,515311.0,30.9411,30.9654,30.8196,30.8277,515311.0
2016-02-04 15:30:00,38.05,38.07,37.86,37.93,911779.0,30.8277,30.8439,30.6737,30.7305,911779.0
2016-02-04 15:40:00,37.93,38.11,37.89,38.0,904771.0,30.7305,30.8763,30.698,30.7872,904771.0
2016-02-04 15:50:00,38.0,38.05,37.97,38.02,1799487.0,30.7872,30.8277,30.7629,30.8034,1799487.0
2016-02-05 09:30:00,37.99,38.14,37.76,38.13,424550.0,30.7791,30.9006,30.5927,30.8925,424550.0
2016-02-05 09:40:00,38.13,38.19,37.97,38.13,310305.0,30.8925,30.9411,30.7629,30.8925,310305.0
2016-02-05 09:50:00,38.13,38.32,38.05,38.27,471048.0,30.8925,31.0464,30.8277,31.0059,471048.0
2016-02-05 10:00:00,38.27,38.5,38.27,38.48,333421.0,31.0059,31.1923,31.0059,31.1761,333421.0
2016-02-05 10:10:00,38.48,38.67,38.46,38.63,420190.0,31.1761,31.33,31.1599,31.2976,420190.0
2016-02-05 10:20:00,38.63,38.68,38.3,38.33,489043.0,31.2976,31.3381,31.0302,31.0545,489043.0
2016-02-05 10:30:00,38.33,38.42,38.27,38.3,300458.0,31.0545,31.1274,31.0059,31.0302,300458.0
2016-02-05 10:40:00,38.29,38.4,38.21,38.26,221641.0,31.0221,31.1112,30.9573,30.9978,221641.0
2016-02-05 10:50:00,38.26,38.35,38.22,38.27,228355.0,30.9978,31.0707,30.9654,31.0059,228355.0
2016-02-05 11:00:00,38.27,38.34,38.23,38.27,235529.0,31.0059,31.0626,30.9735,31.0059,235529.0
2016-02-05 11:10:00,38.27,38.4,38.22,38.25,446848.0,31.0059,31.1112,30.9654,30.9897,446848.0
2016-02-05 11:20:00,38.25,38.29,38.11,38.24,292148.0,30.9897,31.0221,30.8763,30.9816,292148.0
2016-02-05 11:30:00,38.23,38.37,38.2,38.35,214549.0,30.9735,31.0869,30.9492,31.0707,214549.0
2016-02-05 11:40:00,38.34,38.44,38.28,38.44,256880.0,31.0626,31.1436,31.014,31.1436,256880.0
2016-02-05 11:50:00,38.44,38.5,38.36,38.48,179525.0,31.1436,31.1923,31.0788,31.1761,179525.0
2016-02-05 12:00:00,38.48,38.53,38.31,38.41,202619.0,31.1761,31.2166,31.0383,31.1193,202619.0
2016-02-05 12:10:00,38.41,38.44,38.27,38.3,214391.0,31.1193,31.1436,31.0059,31.0302,214391.0
2016-02-05 12:20:00,38.3,38.32,38.24,38.27,619683.0,31.0302,31.0464,30.9816,31.0059,619683.0
2016-02-05 12:30:00,38.27,38.3,38.17,38.23,346849.0,31.0059,31.0302,30.9249,30.9735,346849.0
2016-02-05 12:40:00,38.24,38.24,38.11,38.18,269975.0,30.9816,30.9816,30.8763,30.933,269975.0
2016-02-05 12:50:00,38.18,38.21,38.09,38.12,299713.0,30.933,30.9573,30.8601,30.8844,299713.0
2016-02-05 13:00:00,38.12,38.17,38.09,38.17,217758.0,30.8844,30.9249,30.8601,30.9249,217758.0
2016-02-05 13:10:00,38.18,38.18,38.08,38.14,181015.0,30.933,30.933,30.852,30.9006,181015.0
2016-02-05 13:20:00,38.14,38.23,38.12,38.22,126488.0,30.9006,30.9735,30.8844,30.9654,126488.0
2016-02-05 13:30:00,38.22,38.22,38.08,38.09,162077.0,30.9654,30.9654,30.852,30.8601,162077.0
2016-02-05 13:40:00,38.09,38.12,37.98,38.01,142788.0,30.8601,30.8844,30.771,30.7953,142788.0
2016-02-05 13:50:00,38.01,38.2,38.01,38.18,12197469.0,30.7953,30.9492,30.7953,30.933,12197469.0
2016-02-05 14:00:00,38.18,38.19,37.95,37.99,284278.0,30.933,30.9411,30.7467,30.7791,284278.0
2016-02-05 14:10:00,37.99,37.99,37.86,37.89,206585.0,30.7791,30.7791,30.6737,30.698,206585.0
2016-02-05 14:20:00,37.89,37.89,37.78,37.79,434562.0,30.698,30.698,30.6089,30.617,434562.0
2016-02-05 14:30:00,37.8,37.91,37.78,37.86,415618.0,30.6251,30.7142,30.6089,30.6737,415618.0
2016-02-05 14:40:00,37.87,37.91,37.78,37.84,344773.0,30.6818,30.7142,30.6089,30.6575,344773.0
2016-02-05 14:50:00,37.84,37.84,37.68,37.71,427894.0,30.6575,30.6575,30.5279,30.5522,427894.0
2016-02-05 15:00:00,37.72,37.72,37.37,37.45,748542.0,30.5603,30.5603,30.2767,30.3416,748542.0
2016-02-05 15:10:00,37.45,37.71,37.44,37.7,383064.0,30.3416,30.5522,30.3335,30.5441,383064.0
2016-02-05 15:20:00,37.69,37.75,37.63,37.71,385873.0,30.536,30.5846,30.4874,30.5522,385873.0
2016-02-05 15:30:00,37.71,37.73,37.63,37.66,388824.0,30.5522,30.5684,30.4874,30.5117,388824.0
2016-02-05 15:40:00,37.66,37.72,37.62,37.66,620325.0,30.5117,30.5603,30.4793,30.5117,620325.0
2016-02-05 15:50:00,37.66,37.71,37.54,37.69,1337808.0,30.5117,30.5522,30.4145,30.536,1337808.0
2016-02-08 09:30:00,37.27,37.33,36.93,37.08,550499.0,30.1957,30.2443,29.9203,30.0418,550499.0
2016-02-08 09:40:00,37.09,37.3,37.03,37.26,324831.0,30.0499,30.22,30.0013,30.1876,324831.0
2016-02-08 09:50:00,37.26,37.27,37.08,37.12,242258.0,30.1876,30.1957,30.0418,30.0742,242258.0
2016-02-08 10:00:00,37.11,37.21,37.06,37.09,303653.0,30.0661,30.1471,30.0256,30.0499,303653.0
2016-02-08 10:10:00,37.1,37.1,36.94,36.96,251883.0,30.058,30.058,29.9284,29.9446,251883.0
2016-02-08 10:20:00,36.96,37.05,36.94,37.01,321750.0,29.9446,30.0175,29.9284,29.9851,321750.0
2016-02-08 10:30:00,37.0,37.1,36.99,37.06,201815.0,29.977,30.058,29.9689,30.0256,201815.0
2016-02-08 10:40:00,37.06,37.1,36.86,36.86,360490.0,30.0256,30.058,29.8636,29.8636,360490.0
2016-02-08 10:50:00,36.87,36.87,36.71,36.8,416119.0,29.8717,29.8717,29.742,29.8149,416119.0
2016-02-08 11:00:00,36.81,36.85,36.6,36.61,355429.0,29.823,29.8554,29.6529,29.661,355429.0
2016-02-08 11:10:00,36.62,36.65,36.54,36.61,233967.0,29.6691,29.6934,29.6043,29.661,233967.0
2016-02-08 11:20:00,36.6,36.62,36.51,36.55,148676.0,29.6529,29.6691,29.58,29.6124,148676.0
2016-02-08 11:30:00,36.56,36.56,36.45,36.47,205914.0,29.6205,29.6205,29.5314,29.5476,205914.0
2016-02-08 11:40:00,36.47,36.54,36.44,36.48,183524.0,29.5476,29.6043,29.5233,29.5557,183524.0
2016-02-08 11:50:00,36.47,36.61,36.45,36.61,271409.0,29.5476,29.661,29.5314,29.661,271409.0
2016-02-08 12:00:00,36.6,36.68,36.59,36.66,205751.0,29.6529,29.7177,29.6448,29.7015,205751.0
2016-02-08 12:10:00,36.66,36.75,36.59,36.65,429475.0,29.7015,29.7744,29.6448,29.6934,429475.0
2016-02-08 12:20:00,36.65,36.66,36.52,36.53,326797.0,29.6934,29.7015,29.5881,29.5962,326797.0
2016-02-08 12:30:00,36.53,36.56,36.35,36.35,396446.0,29.5962,29.6205,29.4504,29.4504,396446.0
2016-02-08 12:40:00,36.36,36.38,36.3,36.35,258032.0,29.4585,29.4747,29.4098,29.4504,258032.0
2016-02-08 12:50:00,36.34,36.37,36.21,36.23,280981.0,29.4423,29.4666,29.3369,29.3531,280981.0
2016-02-08 13:00:00,36.23,36.37,36.2,36.37,405820.0,29.3531,29.4666,29.3288,29.4666,405820.0
2016-02-08 13:10:00,36.38,36.43,36.17,36.17,509636.0,29.4747,29.5152,29.3045,29.3045,509636.0
2016-02-08 13:20:00,36.18,36.21,36.09,36.2,170444.0,29.3126,29.3369,29.2397,29.3288,170444.0
2016-02-08 13:30:00,36.2,36.29,36.14,36.17,201758.0,29.3288,29.4017,29.2802,29.3045,201758.0
2016-02-08 13:40:00,36.16,36.17,36.1,36.13,334408.0,29.2964,29.3045,29.2478,29.2721,334408.0
2016-02-08 13:50:00,36.12,36.15,35.96,35.97,240124.0,29.264,29.2883,29.1344,29.1425,240124.0
2016-02-08 14:00:00,35.97,36.08,35.96,36.07,316378.0,29.1425,29.2316,29.1344,29.2235,316378.0
2016-02-08 14:10:00,36.07,36.08,35.9,35.93,250136.0,29.2235,29.2316,29.0858,29.1101,250136.0
2016-02-08 14:20:00,35.93,36.0,35.9,35.97,248922.0,29.1101,29.1668,29.0858,29.1425,248922.0
2016-02-08 14:30:00,35.97,36.05,35.88,36.04,405384.0,29.1425,29.2073,29.0696,29.1992,405384.0
2016-02-08 14:40:00,36.03,36.2,36.02,36.14,434756.0,29.1911,29.3288,29.183,29.2802,434756.0
2016-02-08 14:50:00,36.13,36.22,36.08,36.18,275409.0,29.2721,29.345,29.2316,29.3126,275409.0
2016-02-08 15:00:00,36.18,36.25,36.14,36.22,405075.0,29.3126,29.3693,29.2802,29.345,405075.0
2016-02-08 15:10:00,36.22,36.42,36.22,36.38,453520.0,29.345,29.5071,29.345,29.4747,453520.0
2016-02-08 15:20:00,36.37,36.39,36.23,36.28,456313.0,29.4666,29.4828,29.3531,29.3936,456313.0
2016-02-08 15:30:00,36.28,36.48,36.28,36.33,664935.0,29.3936,29.5557,29.3936,29.4342,664935.0
2016-02-08 15:40:00,36.33,36.54,36.32,36.43,770100.0,29.4342,29.6043,29.426,29.5152,770100.0
2016-02-08 15:50:00,36.42,36.43,36.27,36.33,1429760.0,29.5071,29.5152,29.3855,29.4342,1429760.0
2016-02-09 09:30:00,36.21,36.49,36.13,36.48,402813.0,29.3369,29.5638,29.2721,29.5557,402813.0
2016-02-09 09:40:00,36.48,36.83,36.38,36.82,377822.0,29.5557,29.8392,29.4747,29.8311,377822.0
2016-02-09 09:50:00,36.82,36.83,36.52,36.52,259140.0,29.8311,29.8392,29.5881,29.5881,259140.0
2016-02-09 10:00:00,36.54,36.68,36.45,36.66,189303.0,29.6043,29.7177,29.5314,29.7015,189303.0
2016-02-09 10:10:00,36.65,36.68,36.5,36.66,341739.0,29.6934,29.7177,29.5719,29.7015,341739.0
2016-02-09 10:20:00,36.66,36.71,36.52,36.52,375508.0,29.7015,29.742,29.5881,29.5881,375508.0
2016-02-09 10:30:00,36.53,36.53,36.39,36.41,203469.0,29.5962,29.5962,29.4828,29.499,203469.0
2016-02-09 10:40:00,36.41,36.46,36.31,36.43,326704.0,29.499,29.5395,29.4179,29.5152,326704.0
2016-02-09 10:50:00,36.44,36.46,36.25,36.32,276644.0,29.5233,29.5395,29.3693,29.426,276644.0
2016-02-09 11:00:00,36.33,36.48,36.32,36.37,199096.0,29.4342,29.5557,29.426,29.4666,199096.0
2016-02-09 11:10:00,36.37,36.54,36.36,36.48,221464.0,29.4666,29.6043,29.4585,29.5557,221464.0
2016-02-09 11:20:00,36.49,36.76,36.49,36.71,251012.0,29.5638,29.7825,29.5638,29.742,251012.0
2016-02-09 11:30:00,36.7,36.74,36.59,36.63,281477.0,29.7339,29.7663,29.6448,29.6772,281477.0
2016-02-09 11:40:00,36.62,36.75,36.62,36.69,124855.0,29.6691,29.7744,29.6691,29.7258,124855.0
2016-02-09 11:50:00,36.69,36.69,36.52,36.54,195995.0,29.7258,29.7258,29.5881,29.6043,195995.0
2016-02-09 12:00:00,36.54,36.64,36.49,36.63,145753.0,29.6043,29.6853,29.5638,29.6772,145753.0
2016-02-09 12:10:00,36.63,36.64,36.5,36.51,102700.0,29.6772,29.6853,29.5719,29.58,102700.0
2016-02-09 12:20:00,36.51,36.65,36.49,36.61,132496.0,29.58,29.6934,29.5638,29.661,132496.0
2016-02-09 12:30:00,36.61,36.7,36.61,36.63,138109.0,29.661,29.7339,29.661,29.6772,138109.0
2016-02-09 12:40:00,36.63,36.66,36.53,36.56,108299.0,29.6772,29.7015,29.5962,29.6205,108299.0
2016-02-09 12:50:00,36.55,36.65,36.55,36.59,119980.0,29.6124,29.6934,29.6124,29.6448,119980.0
2016-02-09 13:00:00,36.59,36.63,36.52,36.53,119953.0,29.6448,29.6772,29.5881,29.5962,119953.0
2016-02-09 13:10:00,36.52,36.53,36.46,36.53,167308.0,29.5881,29.5962,29.5395,29.5962,167308.0
2016-02-09 13:20:00,36.52,36.6,36.51,36.55,222599.0,29.5881,29.6529,29.58,29.6124,222599.0
2016-02-09 13:30:00,36.56,36.65,36.55,36.59,290375.0,29.6205,29.6934,29.6124,29.6448,290375.0
2016-02-09 13:40:00,36.59,36.72,36.58,36.66,171285.0,29.6448,29.7501,29.6367,29.7015,171285.0
2016-02-09 13:50:00,36.65,36.91,36.64,36.86,318667.0,29.6934,29.9041,29.6853,29.8636,318667.0
2016-02-09 14:00:00,36.87,37.08,36.85,37.02,182472.0,29.8717,30.0418,29.8554,29.9932,182472.0
2016-02-09 14:10:00,37.03,37.06,36.97,37.0,227265.0,30.0013,30.0256,29.9527,29.977,227265.0
2016-02-09 14:20:00,37.01,37.02,36.89,36.94,194177.0,29.9851,29.9932,29.8879,29.9284,194177.0
2016-02-09 14:30:00,36.94,37.13,36.94,37.12,169521.0,29.9284,30.0823,29.9284,30.0742,169521.0
2016-02-09 14:40:00,37.12,37.19,37.04,37.05,192754.0,30.0742,30.1309,30.0094,30.0175,192754.0
2016-02-09 14:50:00,37.06,37.18,37.05,37.16,121313.0,30.0256,30.1228,30.0175,30.1066,121313.0
2016-02-09 15:00:00,37.16,37.38,37.15,37.31,281550.0,30.1066,30.2848,30.0985,30.2281,281550.0
2016-02-09 15:10:00,37.31,37.31,37.2,37.21,200679.0,30.2281,30.2281,30.139,30.1471,200679.0
2016-02-09 15:20:00,37.2,37.28,37.13,37.19,196847.0,30.139,30.2038,30.0823,30.1309,196847.0
2016-02-09 15:30:00,37.19,37.25,37.12,37.16,276979.0,30.1309,30.1795,30.0742,30.1066,276979.0
2016-02-09 15:40:00,37.15,37.16,36.97,37.02,335768.0,30.0985,30.1066,29.9527,29.9932,335768.0
2016-02-09 15:50:00,37.02,37.1,37.0,37.04,699264.0,29.9932,30.058,29.977,30.0094,699264.0
2016-02-10 09:30:00,37.7,38.13,37.29,38.13,899192.0,30.5441,30.8925,30.2119,30.8925,899192.0
2016-02-10 09:40:00,38.13,38.15,37.94,38.06,487307.0,30.8925,30.9087,30.7386,30.8358,487307.0
2016-02-10 09:50:00,38.07,38.3,38.05,38.23,298571.0,30.8439,31.0302,30.8277,30.9735,298571.0
2016-02-10 10:00:00,38.24,38.54,38.24,38.54,564888.0,30.9816,31.2247,30.9816,31.2247,564888.0
2016-02-10 10:10:00,38.53,38.57,38.32,38.43,396329.0,31.2166,31.249,31.0464,31.1355,396329.0
2016-02-10 10:20:00,38.42,38.42,38.24,38.35,212432.0,31.1274,31.1274,30.9816,31.0707,212432.0
2016-02-10 10:30:00,38.35,38.5,38.35,38.45,263959.0,31.0707,31.1923,31.0707,31.1518,263959.0
2016-02-10 10:40:00,38.45,38.46,38.23,38.29,253623.0,31.1518,31.1599,30.9735,31.0221,253623.0
2016-02-10 10:50:00,38.3,38.33,38.07,38.08,341897.0,31.0302,31.0545,30.8439,30.852,341897.0
2016-02-10 11:00:00,38.08,38.11,37.8,37.83,310610.0,30.852,30.8763,30.6251,30.6494,310610.0
2016-02-10 11:10:00,37.84,38.03,37.78,37.89,352055.0,30.6575,30.8115,30.6089,30.698,352055.0
2016-02-10 11:20:00,37.89,37.91,37.64,37.7,202537.0,30.698,30.7142,30.4955,30.5441,202537.0
2016-02-10 11:30:00,37.71,37.84,37.68,37.71,172126.0,30.5522,30.6575,30.5279,30.5522,172126.0
2016-02-10 11:40:00,37.71,37.8,37.64,37.78,155021.0,30.5522,30.6251,30.4955,30.6089,155021.0
2016-02-10 11:50:00,37.77,37.92,37.76,37.83,107802.0,30.6008,30.7224,30.5927,30.6494,107802.0
2016-02-10 12:00:00,37.84,37.89,37.81,37.87,105603.0,30.6575,30.698,30.6332,30.6818,105603.0
2016-02-10 12:10:00,37.86,37.92,37.8,37.9,115598.0,30.6737,30.7224,30.6251,30.7061,115598.0
2016-02-10 12:20:00,37.91,38.05,37.91,38.04,131670.0,30.7142,30.8277,30.7142,30.8196,131670.0
2016-02-10 12:30:00,38.06,38.08,37.92,38.04,123186.0,30.8358,30.852,30.7224,30.8196,123186.0
2016-02-10 12:40:00,38.04,38.08,37.97,38.07,116510.0,30.8196,30.852,30.7629,30.8439,116510.0
2016-02-10 12:50:00,38.07,38.1,37.91,38.09,196987.0,30.8439,30.8682,30.7142,30.8601,196987.0
2016-02-10 13:00:00,38.09,38.17,38.04,38.08,180512.0,30.8601,30.9249,30.8196,30.852,180512.0
2016-02-10 13:10:00,38.07,38.13,37.98,38.13,119655.0,30.8439,30.8925,30.771,30.8925,119655.0
2016-02-10 13:20:00,38.13,38.15,37.96,37.99,115599.0,30.8925,30.9087,30.7548,30.7791,115599.0
2016-02-10 13:30:00,37.98,38.01,37.95,38.0,86186.0,30.771,30.7953,30.7467,30.7872,86186.0
2016-02-10 13:40:00,37.99,38.09,37.99,37.99,106587.0,30.7791,30.8601,30.7791,30.7791,106587.0
2016-02-10 13:50:00,37.98,38.03,37.96,38.02,99043.0,30.771,30.8115,30.7548,30.8034,99043.0
2016-02-10 14:00:00,38.01,38.12,38.0,38.1,158453.0,30.7953,30.8844,30.7872,30.8682,158453.0
2016-02-10 14:10:00,38.09,38.14,38.05,38.1,128584.0,30.8601,30.9006,30.8277,30.8682,128584.0
2016-02-10 14:20:00,38.1,38.1,38.01,38.05,129543.0,30.8682,30.8682,30.7953,30.8277,129543.0
2016-02-10 14:30:00,38.06,38.14,38.01,38.02,119576.0,30.8358,30.9006,30.7953,30.8034,119576.0
2016-02-10 14:40:00,38.01,38.01,37.93,37.97,191402.0,30.7953,30.7953,30.7305,30.7629,191402.0
2016-02-10 14:50:00,37.97,38.13,37.93,38.01,242186.0,30.7629,30.8925,30.7305,30.7953,242186.0
2016-02-10 15:00:00,38.01,38.23,38.01,38.08,262075.0,30.7953,30.9735,30.7953,30.852,262075.0
2016-02-10 15:10:00,38.08,38.15,37.91,37.94,332252.0,30.852,30.9087,30.7142,30.7386,332252.0
2016-02-10 15:20:00,37.93,38.1,37.92,37.98,297553.0,30.7305,30.8682,30.7224,30.771,297553.0
2016-02-10 15:30:00,37.98,38.04,37.91,37.93,505701.0,30.771,30.8196,30.7142,30.7305,505701.0
2016-02-10 15:40:00,37.92,38.08,37.87,38.06,693136.0,30.7224,30.852,30.6818,30.8358,693136.0
2016-02-10 15:50:00,38.06,38.08,37.99,38.03,1018685.0,30.8358,30.852,30.7791,30.8115,1018685.0
2016-02-11 09:30:00,37.15,37.24,36.9,37.1,363572.0,30.0985,30.1714,29.896,30.058,363572.0
2016-02-11 09:40:00,37.1,37.21,37.04,37.17,313395.0,30.058,30.1471,30.0094,30.1147,313395.0
2016-02-11 09:50:00,37.17,37.61,37.09,37.57,335601.0,30.1147,30.4712,30.0499,30.4388,335601.0
2016-02-11 10:00:00,37.57,37.64,37.43,37.64,274243.0,30.4388,30.4955,30.3254,30.4955,274243.0
2016-02-11 10:10:00,37.65,37.75,37.52,37.58,167136.0,30.5036,30.5846,30.3983,30.4469,167136.0
2016-02-11 10:20:00,37.58,37.81,37.57,37.62,180966.0,30.4469,30.6332,30.4388,30.4793,180966.0
2016-02-11 10:30:00,37.61,37.68,37.41,37.41,428872.0,30.4712,30.5279,30.3092,30.3092,428872.0
2016-02-11 10:40:00,37.4,37.57,37.37,37.52,210593.0,30.3011,30.4388,30.2767,30.3983,210593.0
2016-02-11 10:50:00,37.52,37.53,37.28,37.31,191919.0,30.3983,30.4064,30.2038,30.2281,191919.0
2016-02-11 11:00:00,37.31,37.39,37.22,37.27,117917.0,30.2281,30.293,30.1552,30.1957,117917.0
2016-02-11 11:10:00,37.28,37.34,37.2,37.32,149765.0,30.2038,30.2524,30.139,30.2362,149765.0
2016-02-11 11:20:00,37.33,37.37,37.24,37.27,163058.0,30.2443,30.2767,30.1714,30.1957,163058.0
2016-02-11 11:30:00,37.26,37.28,37.11,37.24,140492.0,30.1876,30.2038,30.0661,30.1714,140492.0
2016-02-11 11:40:00,37.24,37.26,37.15,37.18,204911.0,30.1714,30.1876,30.0985,30.1228,204911.0
2016-02-11 11:50:00,37.17,37.31,37.13,37.28,164101.0,30.1147,30.2281,30.0823,30.2038,164101.0
2016-02-11 12:00:00,37.28,37.33,37.19,37.28,197876.0,30.2038,30.2443,30.1309,30.2038,197876.0
2016-02-11 12:10:00,37.28,37.35,37.23,37.29,264955.0,30.2038,30.2605,30.1633,30.2119,264955.0
2016-02-11 12:20:00,37.28,37.41,37.27,37.41,188218.0,30.2038,30.3092,30.1957,30.3092,188218.0
2016-02-11 12:30:00,37.41,37.46,37.32,37.39,148024.0,30.3092,30.3497,30.2362,30.293,148024.0
2016-02-11 12:40:00,37.38,37.45,37.35,37.39,158020.0,30.2848,30.3416,30.2605,30.293,158020.0
2016-02-11 12:50:00,37.39,37.59,37.38,37.59,173644.0,30.293,30.455,30.2848,30.455,173644.0
2016-02-11 13:00:00,37.59,37.68,37.49,37.53,223237.0,30.455,30.5279,30.374,30.4064,223237.0
2016-02-11 13:10:00,37.52,37.57,37.49,37.52,123113.0,30.3983,30.4388,30.374,30.3983,123113.0
2016-02-11 13:20:00,37.52,37.62,37.51,37.61,136312.0,30.3983,30.4793,30.3902,30.4712,136312.0
2016-02-11 13:30:00,37.61,37.61,37.38,37.39,111528.0,30.4712,30.4712,30.2848,30.293,111528.0
2016-02-11 13:40:00,37.38,37.48,37.37,37.46,111795.0,30.2848,30.3659,30.2767,30.3497,111795.0
2016-02-11 13:50:00,37.45,37.5,37.4,37.43,159278.0,30.3416,30.3821,30.3011,30.3254,159278.0
2016-02-11 14:00:00,37.42,37.45,37.36,37.4,162135.0,30.3173,30.3416,30.2686,30.3011,162135.0
2016-02-11 14:10:00,37.39,37.42,37.28,37.28,127927.0,30.293,30.3173,30.2038,30.2038,127927.0
2016-02-11 14:20:00,37.27,37.34,37.19,37.22,153712.0,30.1957,30.2524,30.1309,30.1552,153712.0
2016-02-11 14:30:00,37.22,37.41,37.15,37.4,204854.0,30.1552,30.3092,30.0985,30.3011,204854.0
2016-02-11 14:40:00,37.4,37.56,37.29,37.52,275542.0,30.3011,30.4307,30.2119,30.3983,275542.0
2016-02-11 14:50:00,37.53,37.7,37.52,37.6,206399.0,30.4064,30.5441,30.3983,30.4631,206399.0
2016-02-11 15:00:00,37.6,37.63,37.46,37.58,294329.0,30.4631,30.4874,30.3497,30.4469,294329.0
2016-02-11 15:10:00,37.58,37.77,37.58,37.74,290069.0,30.4469,30.6008,30.4469,30.5765,290069.0
2016-02-11 15:20:00,37.75,37.9,37.71,37.84,530614.0,30.5846,30.7061,30.5522,30.6575,530614.0
2016-02-11 15:30:00,37.83,37.93,37.72,37.91,314220.0,30.6494,30.7305,30.5603,30.7142,314220.0
2016-02-11 15:40:00,37.92,37.94,37.77,37.82,352347.0,30.7224,30.7386,30.6008,30.6413,352347.0
2016-02-11 15:50:00,37.83,37.87,37.65,37.67,719851.0,30.6494,30.6818,30.5036,30.5198,719851.0
2016-02-12 09:30:00,38.1,38.1,37.69,37.69,322462.0,30.8682,30.8682,30.536,30.536,322462.0
2016-02-12 09:40:00,37.69,37.79,37.69,37.79,261404.0,30.536,30.617,30.536,30.617,261404.0
2016-02-12 09:50:00,37.79,37.93,37.76,37.93,146358.0,30.617,30.7305,30.5927,30.7305,146358.0
2016-02-12 10:00:00,37.9,37.98,37.8,37.93,121145.0,30.7061,30.771,30.6251,30.7305,121145.0
2016-02-12 10:10:00,37.94,38.05,37.93,38.05,164272.0,30.7386,30.8277,30.7305,30.8277,164272.0
2016-02-12 10:20:00,38.05,38.16,38.03,38.12,142988.0,30.8277,30.9168,30.8115,30.8844,142988.0
2016-02-12 10:30:00,38.11,38.12,37.98,38.0,188889.0,30.8763,30.8844,30.771,30.7872,188889.0
2016-02-12 10:40:00,37.99,37.99,37.84,37.86,67234.0,30.7791,30.7791,30.6575,30.6737,67234.0
2016-02-12 10:50:00,37.86,37.89,37.75,37.84,66932.0,30.6737,30.698,30.5846,30.6575,66932.0
2016-02-12 11:00:00,37.84,37.88,37.76,37.8,92618.0,30.6575,30.6899,30.5927,30.6251,92618.0
2016-02-12 11:10:00,37.8,37.92,37.76,37.86,90714.0,30.6251,30.7224,30.5927,30.6737,90714.0
2016-02-12 11:20:00,37.86,37.92,37.85,37.88,77267.0,30.6737,30.7224,30.6656,30.6899,77267.0
2016-02-12 11:30:00,37.88,37.95,37.88,37.91,84210.0,30.6899,30.7467,30.6899,30.7142,84210.0
2016-02-12 11:40:00,37.91,37.94,37.89,37.9,106139.0,30.7142,30.7386,30.698,30.7061,106139.0
2016-02-12 11:50:00,37.91,37.92,37.8,37.88,111210.0,30.7142,30.7224,30.6251,30.6899,111210.0
2016-02-12 12:00:00,37.89,37.9,37.79,37.8,105879.0,30.698,30.7061,30.617,30.6251,105879.0
2016-02-12 12:10:00,37.8,37.9,37.77,37.78,84270.0,30.6251,30.7061,30.6008,30.6089,84270.0
2016-02-12 12:20:00,37.79,37.83,37.74,37.78,67449.0,30.617,30.6494,30.5765,30.6089,67449.0
2016-02-12 12:30:00,37.79,37.84,37.77,37.8,71418.0,30.617,30.6575,30.6008,30.6251,71418.0
2016-02-12 12:40:00,37.81,37.84,37.78,37.8,74388.0,30.6332,30.6575,30.6089,30.6251,74388.0
2016-02-12 12:50:00,37.8,37.83,37.77,37.82,66565.0,30.6251,30.6494,30.6008,30.6413,66565.0
2016-02-12 13:00:00,37.81,37.84,37.69,37.7,77453.0,30.6332,30.6575,30.536,30.5441,77453.0
2016-02-12 13:10:00,37.69,37.76,37.63,37.66,93177.0,30.536,30.5927,30.4874,30.5117,93177.0
2016-02-12 13:20:00,37.67,37.7,37.64,37.7,100952.0,30.5198,30.5441,30.4955,30.5441,100952.0
2016-02-12 13:30:00,37.7,37.81,37.68,37.73,81052.0,30.5441,30.6332,30.5279,30.5684,81052.0
2016-02-12 13:40:00,37.72,37.75,37.68,37.75,61450.0,30.5603,30.5846,30.5279,30.5846,61450.0
2016-02-12 13:50:00,37.75,37.77,37.68,37.73,79373.0,30.5846,30.6008,30.5279,30.5684,79373.0
2016-02-12 14:00:00,37.73,37.82,37.68,37.81,95356.0,30.5684,30.6413,30.5279,30.6332,95356.0
2016-02-12 14:10:00,37.8,37.88,37.77,37.82,74138.0,30.6251,30.6899,30.6008,30.6413,74138.0
2016-02-12 14:20:00,37.82,37.91,37.8,37.89,76233.0,30.6413,30.7142,30.6251,30.698,76233.0
2016-02-12 14:30:00,37.9,37.9,37.82,37.86,78244.0,30.7061,30.7061,30.6413,30.6737,78244.0
2016-02-12 14:40:00,37.87,37.95,37.86,37.89,79171.0,30.6818,30.7467,30.6737,30.698,79171.0
2016-02-12 14:50:00,37.89,37.98,37.86,37.9,116100.0,30.698,30.771,30.6737,30.7061,116100.0
2016-02-12 15:00:00,37.89,37.94,37.85,37.91,176454.0,30.698,30.7386,30.6656,30.7142,176454.0
2016-02-12 15:10:00,37.9,38.02,37.9,38.02,102002.0,30.7061,30.8034,30.7061,30.8034,102002.0
2016-02-12 15:20:00,38.02,38.08,38.0,38.07,153013.0,30.8034,30.852,30.7872,30.8439,153013.0
2016-02-12 15:30:00,38.07,38.08,37.96,37.98,178350.0,30.8439,30.852,30.7548,30.771,178350.0
2016-02-12 15:40:00,37.97,38.14,37.94,38.08,315054.0,30.7629,30.9006,30.7386,30.852,315054.0
2016-02-12 15:50:00,38.09,38.12,38.03,38.09,726245.0,30.8601,30.8844,30.8115,30.8601,726245.0
2016-02-16 09:30:00,38.21,38.69,38.21,38.67,317892.0,30.9573,31.3462,30.9573,31.33,317892.0
2016-02-16 09:40:00,38.66,38.83,38.65,38.71,294282.0,31.3219,31.4596,31.3138,31.3624,294282.0
2016-02-16 09:50:00,38.71,38.72,38.52,38.63,164304.0,31.3624,31.3705,31.2085,31.2976,164304.0
2016-02-16 10:00:00,38.61,38.61,38.39,38.42,204355.0,31.2814,31.2814,31.1031,31.1274,204355.0
2016-02-16 10:10:00,38.42,38.66,38.42,38.62,238720.0,31.1274,31.3219,31.1274,31.2895,238720.0
2016-02-16 10:20:00,38.63,38.73,38.62,38.71,144631.0,31.2976,31.3786,31.2895,31.3624,144631.0
2016-02-16 10:30:00,38.71,38.77,38.62,38.65,170502.0,31.3624,31.411,31.2895,31.3138,170502.0
2016-02-16 10:40:00,38.65,38.82,38.65,38.76,216714.0,31.3138,31.4515,31.3138,31.4029,216714.0
2016-02-16 10:50:00,38.76,38.78,38.62,38.62,181301.0,31.4029,31.4191,31.2895,31.2895,181301.0
2016-02-16 11:00:00,38.62,38.65,38.53,38.58,184801.0,31.2895,31.3138,31.2166,31.2571,184801.0
2016-02-16 11:10:00,38.57,38.58,38.49,38.55,96039.0,31.249,31.2571,31.1842,31.2328,96039.0
2016-02-16 11:20:00,38.55,38.65,38.55,38.64,102253.0,31.2328,31.3138,31.2328,31.3057,102253.0
2016-02-16 11:30:00,38.64,38.73,38.64,38.68,104468.0,31.3057,31.3786,31.3057,31.3381,104468.0
2016-02-16 11:40:00,38.67,38.74,38.67,38.73,85097.0,31.33,31.3867,31.33,31.3786,85097.0
2016-02-16 11:50:00,38.74,38.8,38.71,38.76,126998.0,31.3867,31.4353,31.3624,31.4029,126998.0
2016-02-16 12:00:00,38.76,38.82,38.73,38.79,170386.0,31.4029,31.4515,31.3786,31.4272,170386.0
2016-02-16 12:10:00,38.78,38.82,38.76,38.76,80409.0,31.4191,31.4515,31.4029,31.4029,80409.0
2016-02-16 12:20:00,38.76,38.81,38.76,38.77,72212.0,31.4029,31.4434,31.4029,31.411,72212.0
2016-02-16 12:30:00,38.78,38.81,38.76,38.78,67552.0,31.4191,31.4434,31.4029,31.4191,67552.0
2016-02-16 12:40:00,38.77,38.85,38.75,38.84,79988.0,31.411,31.4758,31.3948,31.4677,79988.0
2016-02-16 12:50:00,38.83,38.94,38.82,38.93,85711.0,31.4596,31.5487,31.4515,31.5406,85711.0
2016-02-16 13:00:00,38.94,38.99,38.92,38.97,128225.0,31.5487,31.5893,31.5325,31.573,128225.0
2016-02-16 13:10:00,38.97,39.01,38.96,38.99,83853.0,31.573,31.6055,31.5649,31.5893,83853.0
2016-02-16 13:20:00,39.0,39.0,38.86,38.86,86381.0,31.5974,31.5974,31.4839,31.4839,86381.0
2016-02-16 13:30:00,38.86,38.89,38.83,38.84,92057.0,31.4839,31.5082,31.4596,31.4677,92057.0
2016-02-16 13:40:00,38.84,38.89,38.83,38.89,88307.0,31.4677,31.5082,31.4596,31.5082,88307.0
2016-02-16 13:50:00,38.89,38.93,38.86,38.92,111726.0,31.5082,31.5406,31.4839,31.5325,111726.0
2016-02-16 14:00:00,38.93,39.03,38.93,39.0,196120.0,31.5406,31.6217,31.5406,31.5974,196120.0
2016-02-16 14:10:00,39.01,39.12,39.0,39.11,149534.0,31.6055,31.6946,31.5974,31.6865,149534.0
2016-02-16 14:20:00,39.11,39.14,39.08,39.13,133202.0,31.6865,31.7108,31.6622,31.7027,133202.0
2016-02-16 14:30:00,39.13,39.15,39.06,39.07,100855.0,31.7027,31.7189,31.646,31.6541,100855.0
2016-02-16 14:40:00,39.06,39.09,39.05,39.07,200794.0,31.646,31.6703,31.6379,31.6541,200794.0
2016-02-16 14:50:00,39.07,39.08,38.98,38.99,146521.0,31.6541,31.6622,31.5812,31.5893,146521.0
2016-02-16 15:00:00,38.99,39.03,38.92,38.94,118947.0,31.5893,31.6217,31.5325,31.5487,118947.0
2016-02-16 15:10:00,38.93,39.04,38.93,39.01,142236.0,31.5406,31.6298,31.5406,31.6055,142236.0
2016-02-16 15:20:00,39.0,39.1,39.0,39.1,196952.0,31.5974,31.6784,31.5974,31.6784,196952.0
2016-02-16 15:30:00,39.1,39.13,39.05,39.08,292542.0,31.6784,31.7027,31.6379,31.6622,292542.0
2016-02-16 15:40:00,39.07,39.12,39.01,39.01,389978.0,31.6541,31.6946,31.6055,31.6055,389978.0
2016-02-16 15:50:00,39.02,39.14,39.01,39.12,1127885.0,31.6136,31.7108,31.6055,31.6946,1127885.0
2016-02-17 09:30:00,39.48,39.5,39.29,39.34,290440.0,31.9862,32.0024,31.8323,31.8728,290440.0
2016-02-17 09:40:00,39.34,39.38,39.15,39.19,243557.0,31.8728,31.9052,31.7189,31.7513,243557.0
2016-02-17 09:50:00,39.19,39.27,39.18,39.25,220575.0,31.7513,31.8161,31.7432,31.7999,220575.0
2016-02-17 10:00:00,39.26,39.33,39.22,39.23,298850.0,31.808,31.8647,31.7756,31.7837,298850.0
2016-02-17 10:10:00,39.23,39.32,39.15,39.32,154170.0,31.7837,31.8566,31.7189,31.8566,154170.0
2016-02-17 10:20:00,39.31,39.41,39.3,39.35,168366.0,31.8485,31.9295,31.8404,31.8809,168366.0
2016-02-17 10:30:00,39.36,39.36,39.27,39.29,228700.0,31.889,31.889,31.8161,31.8323,228700.0
2016-02-17 10:40:00,39.28,39.4,39.27,39.38,163818.0,31.8242,31.9214,31.8161,31.9052,163818.0
2016-02-17 10:50:00,39.39,39.46,39.38,39.44,237036.0,31.9133,31.97,31.9052,31.9538,237036.0
2016-02-17 11:00:00,39.44,39.51,39.43,39.46,144457.0,31.9538,32.0106,31.9457,31.97,144457.0
2016-02-17 11:10:00,39.46,39.48,39.38,39.45,124227.0,31.97,31.9862,31.9052,31.9619,124227.0
2016-02-17 11:20:00,39.45,39.56,39.44,39.51,113423.0,31.9619,32.0511,31.9538,32.0106,113423.0
2016-02-17 11:30:00,39.52,39.53,39.46,39.51,143646.0,32.0187,32.0268,31.97,32.0106,143646.0
2016-02-17 11:40:00,39.51,39.51,39.45,39.51,168505.0,32.0106,32.0106,31.9619,32.0106,168505.0
2016-02-17 11:50:00,39.51,39.54,39.48,39.52,83290.0,32.0106,32.0349,31.9862,32.0187,83290.0
2016-02-17 12:00:00,39.53,39.57,39.52,39.56,111745.0,32.0268,32.0592,32.0187,32.0511,111745.0
2016-02-17 12:10:00,39.57,39.59,39.5,39.57,119170.0,32.0592,32.0754,32.0024,32.0592,119170.0
2016-02-17 12:20:00,39.56,39.69,39.55,39.66,147895.0,32.0511,32.1564,32.043,32.1321,147895.0
2016-02-17 12:30:00,39.66,39.73,39.66,39.69,103294.0,32.1321,32.1888,32.1321,32.1564,103294.0
2016-02-17 12:40:00,39.69,39.71,39.59,39.71,117087.0,32.1564,32.1726,32.0754,32.1726,117087.0
2016-02-17 12:50:00,39.71,39.71,39.59,39.63,118242.0,32.1726,32.1726,32.0754,32.1078,118242.0
2016-02-17 13:00:00,39.62,39.78,39.62,39.77,179388.0,32.0997,32.2293,32.0997,32.2212,179388.0
2016-02-17 13:10:00,39.77,39.8,39.74,39.8,103951.0,32.2212,32.2455,32.1969,32.2455,103951.0
2016-02-17 13:20:00,39.8,39.81,39.74,39.79,114731.0,32.2455,32.2536,32.1969,32.2374,114731.0
2016-02-17 13:30:00,39.79,39.79,39.7,39.7,113622.0,32.2374,32.2374,32.1645,32.1645,113622.0
2016-02-17 13:40:00,39.7,39.78,39.7,39.73,103593.0,32.1645,32.2293,32.1645,32.1888,103593.0
2016-02-17 13:50:00,39.72,39.74,39.68,39.71,124555.0,32.1807,32.1969,32.1483,32.1726,124555.0
2016-02-17 14:00:00,39.71,39.78,39.7,39.75,193698.0,32.1726,32.2293,32.1645,32.205,193698.0
2016-02-17 14:10:00,39.75,39.83,39.75,39.83,192804.0,32.205,32.2698,32.205,32.2698,192804.0
2016-02-17 14:20:00,39.82,39.87,39.79,39.79,148786.0,32.2617,32.3022,32.2374,32.2374,148786.0
2016-02-17 14:30:00,39.79,39.83,39.77,39.77,152114.0,32.2374,32.2698,32.2212,32.2212,152114.0
2016-02-17 14:40:00,39.78,39.83,39.76,39.79,180280.0,32.2293,32.2698,32.2131,32.2374,180280.0
2016-02-17 14:50:00,39.78,39.78,39.69,39.77,207315.0,32.2293,32.2293,32.1564,32.2212,207315.0
2016-02-17 15:00:00,39.77,39.89,39.76,39.89,209670.0,32.2212,32.3184,32.2131,32.3184,209670.0
2016-02-17 15:10:00,39.89,39.92,39.85,39.9,211551.0,32.3184,32.3427,32.286,32.3265,211551.0
2016-02-17 15:20:00,39.9,39.9,39.77,39.8,270360.0,32.3265,32.3265,32.2212,32.2455,270360.0
2016-02-17 15:30:00,39.8,39.83,39.76,39.83,426916.0,32.2455,32.2698,32.2131,32.2698,426916.0
2016-02-17 15:40:00,39.81,39.91,39.81,39.82,460915.0,32.2536,32.3346,32.2536,32.2617,460915.0
2016-02-17 15:50:00,39.82,39.86,39.79,39.8,749377.0,32.2617,32.2941,32.2374,32.2455,749377.0
2016-02-18 09:30:00,39.96,40.0,39.8,39.88,374005.0,32.3751,32.4075,32.2455,32.3103,374005.0
2016-02-18 09:40:00,39.89,39.98,39.86,39.91,183942.0,32.3184,32.3913,32.2941,32.3346,183942.0
2016-02-18 09:50:00,39.91,40.08,39.87,40.07,187911.0,32.3346,32.4724,32.3022,32.4643,187911.0
2016-02-18 10:00:00,40.07,40.18,39.97,40.12,191975.0,32.4643,32.5534,32.3832,32.5048,191975.0
2016-02-18 10:10:00,40.12,40.16,40.08,40.1,149319.0,32.5048,32.5372,32.4724,32.4886,149319.0
2016-02-18 10:20:00,40.1,40.23,40.08,40.22,132853.0,32.4886,32.5939,32.4724,32.5858,132853.0
2016-02-18 10:30:00,40.22,40.22,40.05,40.07,173980.0,32.5858,32.5858,32.4481,32.4643,173980.0
2016-02-18 10:40:00,40.07,40.07,39.98,39.99,111556.0,32.4643,32.4643,32.3913,32.3994,111556.0
2016-02-18 10:50:00,40.0,40.06,39.93,39.93,157154.0,32.4075,32.4562,32.3508,32.3508,157154.0
2016-02-18 11:00:00,39.92,39.98,39.87,39.94,195728.0,32.3427,32.3913,32.3022,32.3589,195728.0
2016-02-18 11:10:00,39.93,40.01,39.93,39.98,122615.0,32.3508,32.4156,32.3508,32.3913,122615.0
2016-02-18 11:20:00,39.98,40.05,39.93,40.05,123166.0,32.3913,32.4481,32.3508,32.4481,123166.0
2016-02-18 11:30:00,40.05,40.06,39.97,39.99,127564.0,32.4481,32.4562,32.3832,32.3994,127564.0
2016-02-18 11:40:00,40.0,40.0,39.93,40.0,107838.0,32.4075,32.4075,32.3508,32.4075,107838.0
2016-02-18 11:50:00,39.99,40.09,39.99,40.09,92636.0,32.3994,32.4805,32.3994,32.4805,92636.0
2016-02-18 12:00:00,40.08,40.14,40.05,40.12,80972.0,32.4724,32.521,32.4481,32.5048,80972.0
2016-02-18 12:10:00,40.12,40.13,40.07,40.12,68701.0,32.5048,32.5129,32.4643,32.5048,68701.0
2016-02-18 12:20:00,40.13,40.2,40.13,40.14,73583.0,32.5129,32.5696,32.5129,32.521,73583.0
2016-02-18 12:30:00,40.14,40.17,40.08,40.09,92531.0,32.521,32.5453,32.4724,32.4805,92531.0
2016-02-18 12:40:00,40.08,40.2,40.08,40.2,91558.0,32.4724,32.5696,32.4724,32.5696,91558.0
2016-02-18 12:50:00,40.21,40.24,40.18,40.19,93625.0,32.5777,32.602,32.5534,32.5615,93625.0
2016-02-18 13:00:00,40.19,40.28,40.16,40.27,129749.0,32.5615,32.6344,32.5372,32.6263,129749.0
2016-02-18 13:10:00,40.27,40.27,40.05,40.06,141172.0,32.6263,32.6263,32.4481,32.4562,141172.0
2016-02-18 13:20:00,40.05,40.11,40.05,40.1,97670.0,32.4481,32.4967,32.4481,32.4886,97670.0
2016-02-18 13:30:00,40.1,40.18,40.1,40.14,91560.0,32.4886,32.5534,32.4886,32.521,91560.0
2016-02-18 13:40:00,40.15,40.15,40.03,40.06,90376.0,32.5291,32.5291,32.4318,32.4562,90376.0
2016-02-18 13:50:00,40.06,40.16,40.05,40.16,92417.0,32.4562,32.5372,32.4481,32.5372,92417.0
2016-02-18 14:00:00,40.15,40.21,40.08,40.08,151193.0,32.5291,32.5777,32.4724,32.4724,151193.0
2016-02-18 14:10:00,40.09,40.13,40.06,40.12,73980.0,32.4805,32.5129,32.4562,32.5048,73980.0
2016-02-18 14:20:00,40.12,40.19,40.12,40.16,112971.0,32.5048,32.5615,32.5048,32.5372,112971.0
2016-02-18 14:30:00,40.16,40.24,40.16,40.19,135047.0,32.5372,32.602,32.5372,32.5615,135047.0
2016-02-18 14:40:00,40.19,40.23,40.18,40.18,128586.0,32.5615,32.5939,32.5534,32.5534,128586.0
2016-02-18 14:50:00,40.18,40.25,40.18,40.18,109679.0,32.5534,32.6101,32.5534,32.5534,109679.0
2016-02-18 15:00:00,40.19,40.23,40.1,40.1,137468.0,32.5615,32.5939,32.4886,32.4886,137468.0
2016-02-18 15:10:00,40.11,40.13,40.06,40.11,216767.0,32.4967,32.5129,32.4562,32.4967,216767.0
2016-02-18 15:20:00,40.12,40.13,40.03,40.09,127343.0,32.5048,32.5129,32.4318,32.4805,127343.0
2016-02-18 15:30:00,40.09,40.09,40.02,40.06,177841.0,32.4805,32.4805,32.4237,32.4562,177841.0
2016-02-18 15:40:00,40.07,40.07,39.92,39.94,252057.0,32.4643,32.4643,32.3427,32.3589,252057.0
2016-02-18 15:50:00,39.94,39.99,39.9,39.97,470962.0,32.3589,32.3994,32.3265,32.3832,470962.0
2016-02-19 09:30:00,39.79,40.06,39.56,39.97,829223.0,32.2374,32.4562,32.0511,32.3832,829223.0
2016-02-19 09:40:00,39.97,40.29,39.92,40.27,246970.0,32.3832,32.6425,32.3427,32.6263,246970.0
2016-02-19 09:50:00,40.27,40.46,40.25,40.45,230403.0,32.6263,32.7802,32.6101,32.7721,230403.0
2016-02-19 10:00:00,40.45,40.48,40.4,40.45,208543.0,32.7721,32.7964,32.7316,32.7721,208543.0
2016-02-19 10:10:00,40.45,40.61,40.43,40.61,179643.0,32.7721,32.9018,32.7559,32.9018,179643.0
2016-02-19 10:20:00,40.61,40.71,40.58,40.7,159714.0,32.9018,32.9828,32.8775,32.9747,159714.0
2016-02-19 10:30:00,40.7,40.77,40.63,40.66,178845.0,32.9747,33.0314,32.918,32.9423,178845.0
2016-02-19 10:40:00,40.66,40.67,40.49,40.6,118369.0,32.9423,32.9504,32.8045,32.8937,118369.0
2016-02-19 10:50:00,40.6,40.62,40.51,40.52,122695.0,32.8937,32.9099,32.8207,32.8288,122695.0
2016-02-19 11:00:00,40.51,40.52,40.4,40.43,144828.0,32.8207,32.8288,32.7316,32.7559,144828.0
2016-02-19 11:10:00,40.42,40.55,40.37,40.53,200185.0,32.7478,32.8531,32.7073,32.8369,200185.0
2016-02-19 11:20:00,40.54,40.58,40.42,40.43,852403.0,32.845,32.8775,32.7478,32.7559,852403.0
2016-02-19 11:30:00,40.43,40.47,40.38,40.4,311176.0,32.7559,32.7883,32.7154,32.7316,311176.0
2016-02-19 11:40:00,40.4,40.47,40.13,40.17,438556.0,32.7316,32.7883,32.5129,32.5453,438556.0
2016-02-19 11:50:00,40.17,40.33,39.58,39.87,1689184.0,32.5453,32.6749,32.0673,32.3022,1689184.0
2016-02-19 12:00:00,39.87,40.04,39.85,39.91,372680.0,32.3022,32.44,32.286,32.3346,372680.0
2016-02-19 12:10:00,39.9,40.01,39.87,39.98,142883.0,32.3265,32.4156,32.3022,32.3913,142883.0
2016-02-19 12:20:00,39.98,40.0,39.9,39.92,79964.0,32.3913,32.4075,32.3265,32.3427,79964.0
2016-02-19 12:30:00,39.92,39.97,39.91,39.91,73867.0,32.3427,32.3832,32.3346,32.3346,73867.0
2016-02-19 12:40:00,39.91,39.92,39.81,39.9,129595.0,32.3346,32.3427,32.2536,32.3265,129595.0
2016-02-19 12:50:00,39.89,40.01,39.83,40.01,389977.0,32.3184,32.4156,32.2698,32.4156,389977.0
2016-02-19 13:00:00,40.01,40.06,39.93,39.97,222892.0,32.4156,32.4562,32.3508,32.3832,222892.0
2016-02-19 13:10:00,39.97,40.0,39.92,39.92,116070.0,32.3832,32.4075,32.3427,32.3427,116070.0
2016-02-19 13:20:00,39.93,40.04,39.92,40.01,150089.0,32.3508,32.44,32.3427,32.4156,150089.0
2016-02-19 13:30:00,40.02,40.12,40.02,40.09,109740.0,32.4237,32.5048,32.4237,32.4805,109740.0
2016-02-19 13:40:00,40.09,40.1,39.87,39.87,191542.0,32.4805,32.4886,32.3022,32.3022,191542.0
2016-02-19 13:50:00,39.87,39.96,39.86,39.93,110527.0,32.3022,32.3751,32.2941,32.3508,110527.0
2016-02-19 14:00:00,39.93,39.97,39.89,39.96,155601.0,32.3508,32.3832,32.3184,32.3751,155601.0
2016-02-19 14:10:00,39.97,40.0,39.94,40.0,151686.0,32.3832,32.4075,32.3589,32.4075,151686.0
2016-02-19 14:20:00,40.0,40.0,39.9,39.92,154300.0,32.4075,32.4075,32.3265,32.3427,154300.0
2016-02-19 14:30:00,39.92,39.96,39.85,39.93,171969.0,32.3427,32.3751,32.286,32.3508,171969.0
2016-02-19 14:40:00,39.93,39.95,39.87,39.93,136546.0,32.3508,32.367,32.3022,32.3508,136546.0
2016-02-19 14:50:00,39.94,39.95,39.85,39.87,161417.0,32.3589,32.367,32.286,32.3022,161417.0
2016-02-19 15:00:00,39.88,39.93,39.79,39.84,242106.0,32.3103,32.3508,32.2374,32.2779,242106.0
2016-02-19 15:10:00,39.85,39.91,39.85,39.86,177831.0,32.286,32.3346,32.286,32.2941,177831.0
2016-02-19 15:20:00,39.86,39.98,39.86,39.98,225109.0,32.2941,32.3913,32.2941,32.3913,225109.0
2016-02-19 15:30:00,39.98,40.01,39.93,40.01,209430.0,32.3913,32.4156,32.3508,32.4156,209430.0
2016-02-19 15:40:00,40.01,40.01,39.9,39.98,310512.0,32.4156,32.4156,32.3265,32.3913,310512.0
2016-02-19 15:50:00,39.94,39.97,39.8,39.81,1322235.0,32.3589,32.3832,32.2455,32.2536,1322235.0
2016-02-22 09:30:00,40.0,40.11,39.86,39.96,492718.0,32.4075,32.4967,32.2941,32.3751,492718.0
2016-02-22 09:40:00,39.96,40.07,39.96,39.99,215774.0,32.3751,32.4643,32.3751,32.3994,215774.0
2016-02-22 09:50:00,39.99,40.05,39.96,40.05,216921.0,32.3994,32.4481,32.3751,32.4481,216921.0
2016-02-22 10:00:00,40.05,40.11,40.0,40.06,186431.0,32.4481,32.4967,32.4075,32.4562,186431.0
2016-02-22 10:10:00,40.06,40.06,39.98,39.99,155914.0,32.4562,32.4562,32.3913,32.3994,155914.0
2016-02-22 10:20:00,39.99,40.0,39.92,39.93,209027.0,32.3994,32.4075,32.3427,32.3508,209027.0
2016-02-22 10:30:00,39.93,39.97,39.86,39.87,131280.0,32.3508,32.3832,32.2941,32.3022,131280.0
2016-02-22 10:40:00,39.86,39.89,39.73,39.74,141592.0,32.2941,32.3184,32.1888,32.1969,141592.0
2016-02-22 10:50:00,39.74,39.75,39.71,39.73,162703.0,32.1969,32.205,32.1726,32.1888,162703.0
2016-02-22 11:00:00,39.73,39.76,39.69,39.71,154280.0,32.1888,32.2131,32.1564,32.1726,154280.0
2016-02-22 11:10:00,39.71,39.72,39.64,39.65,145953.0,32.1726,32.1807,32.1159,32.124,145953.0
2016-02-22 11:20:00,39.65,39.66,39.58,39.66,151978.0,32.124,32.1321,32.0673,32.1321,151978.0
2016-02-22 11:30:00,39.65,39.7,39.64,39.68,130823.0,32.124,32.1645,32.1159,32.1483,130823.0
2016-02-22 11:40:00,39.68,39.69,39.64,39.65,134189.0,32.1483,32.1564,32.1159,32.124,134189.0
2016-02-22 11:50:00,39.66,39.77,39.63,39.77,179566.0,32.1321,32.2212,32.1078,32.2212,179566.0
2016-02-22 12:00:00,39.76,39.85,39.76,39.84,107814.0,32.2131,32.286,32.2131,32.2779,107814.0
2016-02-22 12:10:00,39.84,39.85,39.74,39.78,249722.0,32.2779,32.286,32.1969,32.2293,249722.0
2016-02-22 12:20:00,39.78,39.79,39.71,39.74,244960.0,32.2293,32.2374,32.1726,32.1969,244960.0
2016-02-22 12:30:00,39.74,39.75,39.68,39.69,206185.0,32.1969,32.205,32.1483,32.1564,206185.0
2016-02-22 12:40:00,39.69,39.7,39.6,39.61,199623.0,32.1564,32.1645,32.0835,32.0916,199623.0
2016-02-22 12:50:00,39.62,39.64,39.58,39.63,124435.0,32.0997,32.1159,32.0673,32.1078,124435.0
2016-02-22 13:00:00,39.62,39.67,39.61,39.63,110333.0,32.0997,32.1402,32.0916,32.1078,110333.0
2016-02-22 13:10:00,39.63,39.63,39.58,39.58,91044.0,32.1078,32.1078,32.0673,32.0673,91044.0
2016-02-22 13:20:00,39.59,39.66,39.55,39.61,660014.0,32.0754,32.1321,32.043,32.0916,660014.0
2016-02-22 13:30:00,39.61,39.62,39.52,39.6,226638.0,32.0916,32.0997,32.0187,32.0835,226638.0
2016-02-22 13:40:00,39.6,39.69,39.59,39.66,127212.0,32.0835,32.1564,32.0754,32.1321,127212.0
2016-02-22 13:50:00,39.66,39.69,39.62,39.64,327597.0,32.1321,32.1564,32.0997,32.1159,327597.0
2016-02-22 14:00:00,39.65,39.65,39.56,39.58,162643.0,32.124,32.124,32.0511,32.0673,162643.0
2016-02-22 14:10:00,39.58,39.65,39.58,39.64,161467.0,32.0673,32.124,32.0673,32.1159,161467.0
2016-02-22 14:20:00,39.64,39.65,39.6,39.6,174547.0,32.1159,32.124,32.0835,32.0835,174547.0
2016-02-22 14:30:00,39.61,39.61,39.56,39.59,228784.0,32.0916,32.0916,32.0511,32.0754,228784.0
2016-02-22 14:40:00,39.6,39.61,39.58,39.6,171914.0,32.0835,32.0916,32.0673,32.0835,171914.0
2016-02-22 14:50:00,39.61,39.61,39.57,39.58,175905.0,32.0916,32.0916,32.0592,32.0673,175905.0
2016-02-22 15:00:00,39.59,39.6,39.5,39.52,243018.0,32.0754,32.0835,32.0024,32.0187,243018.0
2016-02-22 15:10:00,39.52,39.6,39.51,39.56,212196.0,32.0187,32.0835,32.0106,32.0511,212196.0
2016-02-22 15:20:00,39.56,39.68,39.56,39.65,202428.0,32.0511,32.1483,32.0511,32.124,202428.0
2016-02-22 15:30:00,39.65,39.74,39.64,39.7,310090.0,32.124,32.1969,32.1159,32.1645,310090.0
2016-02-22 15:40:00,39.7,39.77,39.69,39.7,295349.0,32.1645,32.2212,32.1564,32.1645,295349.0
2016-02-22 15:50:00,39.7,39.74,39.67,39.71,517328.0,32.1645,32.1969,32.1402,32.1726,517328.0
2016-02-23 09:30:00,39.56,39.71,39.51,39.69,304225.0,32.0511,32.1726,32.0106,32.1564,304225.0
2016-02-23 09:40:00,39.69,39.93,39.68,39.77,232724.0,32.1564,32.3508,32.1483,32.2212,232724.0
2016-02-23 09:50:00,39.78,39.89,39.74,39.88,179657.0,32.2293,32.3184,32.1969,32.3103,179657.0
2016-02-23 10:00:00,39.88,39.88,39.74,39.76,205119.0,32.3103,32.3103,32.1969,32.2131,205119.0
2016-02-23 10:10:00,39.76,39.83,39.72,39.8,170679.0,32.2131,32.2698,32.1807,32.2455,170679.0
2016-02-23 10:20:00,39.8,39.87,39.76,39.8,151861.0,32.2455,32.3022,32.2131,32.2455,151861.0
2016-02-23 10:30:00,39.8,39.83,39.77,39.78,146527.0,32.2455,32.2698,32.2212,32.2293,146527.0
2016-02-23 10:40:00,39.77,39.92,39.76,39.87,171560.0,32.2212,32.3427,32.2131,32.3022,171560.0
2016-02-23 10:50:00,39.87,39.95,39.73,39.74,207705.0,32.3022,32.367,32.1888,32.1969,207705.0
2016-02-23 11:00:00,39.74,39.88,39.74,39.84,179941.0,32.1969,32.3103,32.1969,32.2779,179941.0
2016-02-23 11:10:00,39.84,39.9,39.82,39.9,185794.0,32.2779,32.3265,32.2617,32.3265,185794.0
2016-02-23 11:20:00,39.9,40.0,39.88,39.97,175758.0,32.3265,32.4075,32.3103,32.3832,175758.0
2016-02-23 11:30:00,39.98,40.0,39.93,39.98,171188.0,32.3913,32.4075,32.3508,32.3913,171188.0
2016-02-23 11:40:00,39.98,40.08,39.97,40.05,178067.0,32.3913,32.4724,32.3832,32.4481,178067.0
2016-02-23 11:50:00,40.05,40.13,40.05,40.12,96202.0,32.4481,32.5129,32.4481,32.5048,96202.0
2016-02-23 12:00:00,40.12,40.15,40.08,40.11,106765.0,32.5048,32.5291,32.4724,32.4967,106765.0
2016-02-23 12:10:00,40.11,40.12,39.96,39.98,88369.0,32.4967,32.5048,32.3751,32.3913,88369.0
2016-02-23 12:20:00,39.98,40.01,39.86,39.87,82949.0,32.3913,32.4156,32.2941,32.3022,82949.0
2016-02-23 12:30:00,39.87,39.94,39.83,39.92,111280.0,32.3022,32.3589,32.2698,32.3427,111280.0
2016-02-23 12:40:00,39.92,39.98,39.91,39.96,88577.0,32.3427,32.3913,32.3346,32.3751,88577.0
2016-02-23 12:50:00,39.96,39.98,39.95,39.96,63045.0,32.3751,32.3913,32.367,32.3751,63045.0
2016-02-23 13:00:00,39.96,39.97,39.94,39.96,71432.0,32.3751,32.3832,32.3589,32.3751,71432.0
2016-02-23 13:10:00,39.96,39.96,39.9,39.94,139962.0,32.3751,32.3751,32.3265,32.3589,139962.0
2016-02-23 13:20:00,39.94,40.01,39.93,39.99,63591.0,32.3589,32.4156,32.3508,32.3994,63591.0
2016-02-23 13:30:00,40.0,40.0,39.89,39.93,89564.0,32.4075,32.4075,32.3184,32.3508,89564.0
2016-02-23 13:40:00,39.93,39.93,39.85,39.85,151218.0,32.3508,32.3508,32.286,32.286,151218.0
2016-02-23 13:50:00,39.86,39.94,39.83,39.93,100809.0,32.2941,32.3589,32.2698,32.3508,100809.0
2016-02-23 14:00:00,39.94,39.97,39.88,39.95,72444.0,32.3589,32.3832,32.3103,32.367,72444.0
2016-02-23 14:10:00,39.94,40.01,39.92,40.01,85949.0,32.3589,32.4156,32.3427,32.4156,85949.0
2016-02-23 14:20:00,40.0,40.08,39.98,40.07,132869.0,32.4075,32.4724,32.3913,32.4643,132869.0
2016-02-23 14:30:00,40.07,40.12,40.05,40.09,140139.0,32.4643,32.5048,32.4481,32.4805,140139.0
2016-02-23 14:40:00,40.1,40.17,40.08,40.16,103052.0,32.4886,32.5453,32.4724,32.5372,103052.0
2016-02-23 14:50:00,40.16,40.17,40.07,40.11,130724.0,32.5372,32.5453,32.4643,32.4967,130724.0
2016-02-23 15:00:00,40.12,40.14,39.99,40.03,98175.0,32.5048,32.521,32.3994,32.4318,98175.0
2016-02-23 15:10:00,40.04,40.04,39.95,39.96,115230.0,32.44,32.44,32.367,32.3751,115230.0
2016-02-23 15:20:00,39.96,40.0,39.93,39.96,151446.0,32.3751,32.4075,32.3508,32.3751,151446.0
2016-02-23 15:30:00,39.96,40.11,39.95,40.1,200582.0,32.3751,32.4967,32.367,32.4886,200582.0
2016-02-23 15:40:00,40.11,40.13,40.06,40.09,202588.0,32.4967,32.5129,32.4562,32.4805,202588.0
2016-02-23 15:50:00,40.09,40.13,40.03,40.07,640516.0,32.4805,32.5129,32.4318,32.4643,640516.0
2016-02-24 09:30:00,39.96,39.96,39.63,39.92,375128.0,32.3751,32.3751,32.1078,32.3427,375128.0
2016-02-24 09:40:00,39.92,40.11,39.9,39.94,447616.0,32.3427,32.4967,32.3265,32.3589,447616.0
2016-02-24 09:50:00,39.93,39.93,39.74,39.83,192420.0,32.3508,32.3508,32.1969,32.2698,192420.0
2016-02-24 10:00:00,39.82,39.83,39.73,39.76,233870.0,32.2617,32.2698,32.1888,32.2131,233870.0
2016-02-24 10:10:00,39.77,39.89,39.75,39.86,246938.0,32.2212,32.3184,32.205,32.2941,246938.0
2016-02-24 10:20:00,39.86,39.87,39.79,39.86,231000.0,32.2941,32.3022,32.2374,32.2941,231000.0
2016-02-24 10:30:00,39.86,39.93,39.74,39.93,245807.0,32.2941,32.3508,32.1969,32.3508,245807.0
2016-02-24 10:40:00,39.92,39.94,39.89,39.93,148327.0,32.3427,32.3589,32.3184,32.3508,148327.0
2016-02-24 10:50:00,39.94,40.0,39.93,39.99,134390.0,32.3589,32.4075,32.3508,32.3994,134390.0
2016-02-24 11:00:00,40.0,40.04,39.96,40.0,144287.0,32.4075,32.44,32.3751,32.4075,144287.0
2016-02-24 11:10:00,40.0,40.02,39.92,39.93,85788.0,32.4075,32.4237,32.3427,32.3508,85788.0
2016-02-24 11:20:00,39.94,39.95,39.87,39.89,94904.0,32.3589,32.367,32.3022,32.3184,94904.0
2016-02-24 11:30:00,39.89,39.94,39.81,39.83,216652.0,32.3184,32.3589,32.2536,32.2698,216652.0
2016-02-24 11:40:00,39.83,39.88,39.81,39.83,113503.0,32.2698,32.3103,32.2536,32.2698,113503.0
2016-02-24 11:50:00,39.84,40.01,39.83,39.97,162194.0,32.2779,32.4156,32.2698,32.3832,162194.0
2016-02-24 12:00:00,39.97,40.05,39.95,40.03,116191.0,32.3832,32.4481,32.367,32.4318,116191.0
2016-02-24 12:10:00,40.02,40.03,39.94,39.95,77287.0,32.4237,32.4318,32.3589,32.367,77287.0
2016-02-24 12:20:00,39.96,40.0,39.89,39.89,84393.0,32.3751,32.4075,32.3184,32.3184,84393.0
2016-02-24 12:30:00,39.9,39.92,39.86,39.9,62212.0,32.3265,32.3427,32.2941,32.3265,62212.0
2016-02-24 12:40:00,39.89,39.98,39.88,39.97,70385.0,32.3184,32.3913,32.3103,32.3832,70385.0
2016-02-24 12:50:00,39.96,40.04,39.94,40.02,94812.0,32.3751,32.44,32.3589,32.4237,94812.0
2016-02-24 13:00:00,40.03,40.17,40.03,40.11,110281.0,32.4318,32.5453,32.4318,32.4967,110281.0
2016-02-24 13:10:00,40.11,40.12,40.02,40.05,102959.0,32.4967,32.5048,32.4237,32.4481,102959.0
2016-02-24 13:20:00,40.05,40.12,40.02,40.06,100117.0,32.4481,32.5048,32.4237,32.4562,100117.0
2016-02-24 13:30:00,40.06,40.1,40.02,40.07,112242.0,32.4562,32.4886,32.4237,32.4643,112242.0
2016-02-24 13:40:00,40.07,40.17,40.06,40.17,121828.0,32.4643,32.5453,32.4562,32.5453,121828.0
2016-02-24 13:50:00,40.16,40.28,40.16,40.26,199024.0,32.5372,32.6344,32.5372,32.6182,199024.0
2016-02-24 14:00:00,40.25,40.43,40.25,40.42,189554.0,32.6101,32.7559,32.6101,32.7478,189554.0
2016-02-24 14:10:00,40.43,40.47,40.37,40.4,149127.0,32.7559,32.7883,32.7073,32.7316,149127.0
2016-02-24 14:20:00,40.4,40.52,40.39,40.45,240125.0,32.7316,32.8288,32.7235,32.7721,240125.0
2016-02-24 14:30:00,40.45,40.48,40.44,40.48,111195.0,32.7721,32.7964,32.764,32.7964,111195.0
2016-02-24 14:40:00,40.48,40.57,40.47,40.57,170675.0,32.7964,32.8694,32.7883,32.8694,170675.0
2016-02-24 14:50:00,40.57,40.65,40.57,40.61,216974.0,32.8694,32.9342,32.8694,32.9018,216974.0
2016-02-24 15:00:00,40.62,40.75,40.58,40.75,170270.0,32.9099,33.0152,32.8775,33.0152,170270.0
2016-02-24 15:10:00,40.75,40.86,40.71,40.85,258299.0,33.0152,33.1043,32.9828,33.0962,258299.0
2016-02-24 15:20:00,40.86,41.0,40.85,40.95,365304.0,33.1043,33.2177,33.0962,33.1772,365304.0
2016-02-24 15:30:00,40.95,40.97,40.87,40.92,474769.0,33.1772,33.1934,33.1124,33.1529,474769.0
2016-02-24 15:40:00,40.91,40.93,40.71,40.75,352454.0,33.1448,33.161,32.9828,33.0152,352454.0
2016-02-24 15:50:00,40.74,40.81,40.73,40.77,529787.0,33.0071,33.0638,32.999,33.0314,529787.0
2016-02-25 09:30:00,40.85,40.99,40.72,40.95,333562.0,33.0962,33.2096,32.9909,33.1772,333562.0
2016-02-25 09:40:00,40.94,41.17,40.9,41.13,277550.0,33.1691,33.3555,33.1367,33.3231,277550.0
2016-02-25 09:50:00,41.13,41.27,41.11,41.18,180707.0,33.3231,33.4365,33.3069,33.3636,180707.0
2016-02-25 10:00:00,41.18,41.18,40.97,41.0,187075.0,33.3636,33.3636,33.1934,33.2177,187075.0
2016-02-25 10:10:00,41.0,41.0,40.89,40.96,221713.0,33.2177,33.2177,33.1286,33.1853,221713.0
2016-02-25 10:20:00,40.95,41.01,40.93,40.97,167268.0,33.1772,33.2258,33.161,33.1934,167268.0
2016-02-25 10:30:00,40.96,41.0,40.9,40.99,144868.0,33.1853,33.2177,33.1367,33.2096,144868.0
2016-02-25 10:40:00,40.99,41.09,40.97,41.09,128257.0,33.2096,33.2906,33.1934,33.2906,128257.0
2016-02-25 10:50:00,41.09,41.14,40.95,40.96,137944.0,33.2906,33.3312,33.1772,33.1853,137944.0
2016-02-25 11:00:00,40.96,41.13,40.94,41.13,163447.0,33.1853,33.3231,33.1691,33.3231,163447.0
2016-02-25 11:10:00,41.13,41.17,41.05,41.14,123827.0,33.3231,33.3555,33.2582,33.3312,123827.0
2016-02-25 11:20:00,41.14,41.15,41.08,41.12,173334.0,33.3312,33.3393,33.2825,33.315,173334.0
2016-02-25 11:30:00,41.12,41.16,41.07,41.11,124323.0,33.315,33.3474,33.2744,33.3069,124323.0
2016-02-25 11:40:00,41.1,41.12,41.04,41.09,83622.0,33.2987,33.315,33.2501,33.2906,83622.0
2016-02-25 11:50:00,41.1,41.19,41.08,41.16,91145.0,33.2987,33.3717,33.2825,33.3474,91145.0
2016-02-25 12:00:00,41.17,41.26,41.16,41.25,120362.0,33.3555,33.4284,33.3474,33.4203,120362.0
2016-02-25 12:10:00,41.24,41.32,41.24,41.3,71203.0,33.4122,33.477,33.4122,33.4608,71203.0
2016-02-25 12:20:00,41.3,41.3,41.25,41.25,61984.0,33.4608,33.4608,33.4203,33.4203,61984.0
2016-02-25 12:30:00,41.26,41.29,41.24,41.27,106635.0,33.4284,33.4527,33.4122,33.4365,106635.0
2016-02-25 12:40:00,41.27,41.28,41.23,41.27,90189.0,33.4365,33.4446,33.4041,33.4365,90189.0
2016-02-25 12:50:00,41.27,41.36,41.27,41.35,78323.0,33.4365,33.5094,33.4365,33.5013,78323.0
2016-02-25 13:00:00,41.34,41.36,41.27,41.28,106615.0,33.4932,33.5094,33.4365,33.4446,106615.0
2016-02-25 13:10:00,41.29,41.35,41.26,41.34,106115.0,33.4527,33.5013,33.4284,33.4932,106115.0
2016-02-25 13:20:00,41.34,41.4,41.3,41.39,123393.0,33.4932,33.5418,33.4608,33.5337,123393.0
2016-02-25 13:30:00,41.39,41.45,41.37,41.42,104962.0,33.5337,33.5823,33.5175,33.558,104962.0
2016-02-25 13:40:00,41.43,41.51,41.43,41.44,175445.0,33.5661,33.6309,33.5661,33.5742,175445.0
2016-02-25 13:50:00,41.45,41.51,41.45,41.5,154596.0,33.5823,33.6309,33.5823,33.6228,154596.0
2016-02-25 14:00:00,41.49,41.51,41.38,41.38,216029.0,33.6147,33.6309,33.5256,33.5256,216029.0
2016-02-25 14:10:00,41.39,41.5,41.38,41.44,230083.0,33.5337,33.6228,33.5256,33.5742,230083.0
2016-02-25 14:20:00,41.43,41.44,41.37,41.43,112239.0,33.5661,33.5742,33.5175,33.5661,112239.0
2016-02-25 14:30:00,41.43,41.44,41.33,41.37,112537.0,33.5661,33.5742,33.4851,33.5175,112537.0
2016-02-25 14:40:00,41.36,41.37,41.34,41.37,87234.0,33.5094,33.5175,33.4932,33.5175,87234.0
2016-02-25 14:50:00,41.37,41.42,41.36,41.41,158736.0,33.5175,33.558,33.5094,33.5499,158736.0
2016-02-25 15:00:00,41.41,41.56,41.4,41.55,216490.0,33.5499,33.6714,33.5418,33.6633,216490.0
2016-02-25 15:10:00,41.55,41.59,41.5,41.51,185665.0,33.6633,33.6957,33.6228,33.6309,185665.0
2016-02-25 15:20:00,41.51,41.51,41.45,41.48,213484.0,33.6309,33.6309,33.5823,33.6066,213484.0
2016-02-25 15:30:00,41.49,41.51,41.43,41.49,237858.0,33.6147,33.6309,33.5661,33.6147,237858.0
2016-02-25 15:40:00,41.48,41.59,41.46,41.55,347680.0,33.6066,33.6957,33.5904,33.6633,347680.0
2016-02-25 15:50:00,41.55,41.59,41.49,41.59,583766.0,33.6633,33.6957,33.6147,33.6957,583766.0
2016-02-26 09:30:00,41.79,41.8,41.59,41.61,272648.0,33.8578,33.8659,33.6957,33.7119,272648.0
2016-02-26 09:40:00,41.6,41.75,41.59,41.73,171466.0,33.7038,33.8254,33.6957,33.8092,171466.0
2016-02-26 09:50:00,41.72,41.83,41.68,41.81,187106.0,33.8011,33.8902,33.7687,33.874,187106.0
2016-02-26 10:00:00,41.81,41.82,41.7,41.75,223541.0,33.874,33.8821,33.7849,33.8254,223541.0
2016-02-26 10:10:00,41.74,41.76,41.65,41.68,189632.0,33.8173,33.8335,33.7444,33.7687,189632.0
2016-02-26 10:20:00,41.68,41.7,41.6,41.65,160088.0,33.7687,33.7849,33.7038,33.7444,160088.0
2016-02-26 10:30:00,41.65,41.69,41.6,41.63,164998.0,33.7444,33.7768,33.7038,33.7281,164998.0
2016-02-26 10:40:00,41.63,41.66,41.6,41.6,128583.0,33.7281,33.7525,33.7038,33.7038,128583.0
2016-02-26 10:50:00,41.6,41.64,41.6,41.6,281217.0,33.7038,33.7363,33.7038,33.7038,281217.0
2016-02-26 11:00:00,41.6,41.61,41.39,41.39,301474.0,33.7038,33.7119,33.5337,33.5337,301474.0
2016-02-26 11:10:00,41.39,41.48,41.37,41.47,130949.0,33.5337,33.6066,33.5175,33.5985,130949.0
2016-02-26 11:20:00,41.47,41.47,41.33,41.37,112405.0,33.5985,33.5985,33.4851,33.5175,112405.0
2016-02-26 11:30:00,41.36,41.4,41.23,41.25,141044.0,33.5094,33.5418,33.4041,33.4203,141044.0
2016-02-26 11:40:00,41.25,41.25,41.05,41.08,221125.0,33.4203,33.4203,33.2582,33.2825,221125.0
2016-02-26 11:50:00,41.07,41.08,40.98,40.98,209854.0,33.2744,33.2825,33.2015,33.2015,209854.0
2016-02-26 12:00:00,40.97,40.99,40.81,40.82,201005.0,33.1934,33.2096,33.0638,33.0719,201005.0
2016-02-26 12:10:00,40.81,40.82,40.72,40.78,177450.0,33.0638,33.0719,32.9909,33.0395,177450.0
2016-02-26 12:20:00,40.79,40.84,40.7,40.79,141389.0,33.0476,33.0881,32.9747,33.0476,141389.0
2016-02-26 12:30:00,40.79,40.87,40.78,40.8,107389.0,33.0476,33.1124,33.0395,33.0557,107389.0
2016-02-26 12:40:00,40.8,40.82,40.73,40.77,98137.0,33.0557,33.0719,32.999,33.0314,98137.0
2016-02-26 12:50:00,40.77,40.95,40.75,40.9,79884.0,33.0314,33.1772,33.0152,33.1367,79884.0
2016-02-26 13:00:00,40.9,40.98,40.88,40.97,98032.0,33.1367,33.2015,33.1205,33.1934,98032.0
2016-02-26 13:10:00,40.98,40.98,40.85,40.89,111636.0,33.2015,33.2015,33.0962,33.1286,111636.0
2016-02-26 13:20:00,40.9,40.9,40.78,40.81,101299.0,33.1367,33.1367,33.0395,33.0638,101299.0
2016-02-26 13:30:00,40.8,40.89,40.8,40.87,73977.0,33.0557,33.1286,33.0557,33.1124,73977.0
2016-02-26 13:40:00,40.87,40.88,40.74,40.79,94566.0,33.1124,33.1205,33.0071,33.0476,94566.0
2016-02-26 13:50:00,40.78,40.79,40.71,40.74,121382.0,33.0395,33.0476,32.9828,33.0071,121382.0
2016-02-26 14:00:00,40.75,40.81,40.72,40.8,161628.0,33.0152,33.0638,32.9909,33.0557,161628.0
2016-02-26 14:10:00,40.8,40.87,40.74,40.85,133389.0,33.0557,33.1124,33.0071,33.0962,133389.0
2016-02-26 14:20:00,40.84,40.86,40.76,40.77,204640.0,33.0881,33.1043,33.0233,33.0314,204640.0
2016-02-26 14:30:00,40.77,40.83,40.7,40.72,228263.0,33.0314,33.08,32.9747,32.9909,228263.0
2016-02-26 14:40:00,40.72,40.84,40.7,40.83,158503.0,32.9909,33.0881,32.9747,33.08,158503.0
2016-02-26 14:50:00,40.83,40.84,40.68,40.73,294003.0,33.08,33.0881,32.9585,32.999,294003.0
2016-02-26 15:00:00,40.74,40.91,40.73,40.86,200006.0,33.0071,33.1448,32.999,33.1043,200006.0
2016-02-26 15:10:00,40.87,40.9,40.8,40.83,269453.0,33.1124,33.1367,33.0557,33.08,269453.0
2016-02-26 15:20:00,40.84,40.87,40.74,40.75,257801.0,33.0881,33.1124,33.0071,33.0152,257801.0
2016-02-26 15:30:00,40.75,40.83,40.71,40.74,343224.0,33.0152,33.08,32.9828,33.0071,343224.0
2016-02-26 15:40:00,40.74,40.78,40.7,40.71,304820.0,33.0071,33.0395,32.9747,32.9828,304820.0
2016-02-26 15:50:00,40.71,40.74,40.67,40.69,1275293.0,32.9828,33.0071,32.9504,32.9666,1275293.0
2016-02-29 09:30:00,40.54,40.75,40.5,40.68,235001.0,32.845,33.0152,32.8126,32.9585,235001.0
2016-02-29 09:40:00,40.69,41.01,40.69,40.93,155903.0,32.9666,33.2258,32.9666,33.161,155903.0
2016-02-29 09:50:00,40.93,40.97,40.87,40.92,147326.0,33.161,33.1934,33.1124,33.1529,147326.0
2016-02-29 10:00:00,40.92,40.92,40.75,40.75,148491.0,33.1529,33.1529,33.0152,33.0152,148491.0
2016-02-29 10:10:00,40.75,40.9,40.74,40.87,113662.0,33.0152,33.1367,33.0071,33.1124,113662.0
2016-02-29 10:20:00,40.86,40.98,40.86,40.91,92481.0,33.1043,33.2015,33.1043,33.1448,92481.0
2016-02-29 10:30:00,40.91,40.96,40.89,40.93,108680.0,33.1448,33.1853,33.1286,33.161,108680.0
2016-02-29 10:40:00,40.93,41.0,40.93,40.98,81590.0,33.161,33.2177,33.161,33.2015,81590.0
2016-02-29 10:50:00,40.98,41.03,40.95,40.98,165009.0,33.2015,33.242,33.1772,33.2015,165009.0
2016-02-29 11:00:00,40.99,41.07,40.99,41.03,137778.0,33.2096,33.2744,33.2096,33.242,137778.0
2016-02-29 11:10:00,41.03,41.03,40.91,40.93,115362.0,33.242,33.242,33.1448,33.161,115362.0
2016-02-29 11:20:00,40.93,41.06,40.93,41.01,76320.0,33.161,33.2663,33.161,33.2258,76320.0
2016-02-29 11:30:00,41.01,41.13,40.99,41.07,153027.0,33.2258,33.3231,33.2096,33.2744,153027.0
2016-02-29 11:40:00,41.08,41.13,41.05,41.12,97013.0,33.2825,33.3231,33.2582,33.315,97013.0
2016-02-29 11:50:00,41.12,41.17,41.11,41.15,84654.0,33.315,33.3555,33.3069,33.3393,84654.0
2016-02-29 12:00:00,41.16,41.17,41.03,41.03,87971.0,33.3474,33.3555,33.242,33.242,87971.0
2016-02-29 12:10:00,41.03,41.07,41.03,41.05,65061.0,33.242,33.2744,33.242,33.2582,65061.0
2016-02-29 12:20:00,41.05,41.07,40.93,40.97,63123.0,33.2582,33.2744,33.161,33.1934,63123.0
2016-02-29 12:30:00,40.97,41.04,40.93,40.95,109371.0,33.1934,33.2501,33.161,33.1772,109371.0
2016-02-29 12:40:00,40.96,40.96,40.92,40.92,97542.0,33.1853,33.1853,33.1529,33.1529,97542.0
2016-02-29 12:50:00,40.93,40.98,40.92,40.96,65632.0,33.161,33.2015,33.1529,33.1853,65632.0
2016-02-29 13:00:00,40.97,40.97,40.94,40.94,56819.0,33.1934,33.1934,33.1691,33.1691,56819.0
2016-02-29 13:10:00,40.95,40.97,40.91,40.93,86513.0,33.1772,33.1934,33.1448,33.161,86513.0
2016-02-29 13:20:00,40.92,40.97,40.87,40.87,93499.0,33.1529,33.1934,33.1124,33.1124,93499.0
2016-02-29 13:30:00,40.87,40.88,40.84,40.87,54779.0,33.1124,33.1205,33.0881,33.1124,54779.0
2016-02-29 13:40:00,40.86,40.87,40.81,40.84,59186.0,33.1043,33.1124,33.0638,33.0881,59186.0
2016-02-29 13:50:00,40.85,40.91,40.85,40.88,78410.0,33.0962,33.1448,33.0962,33.1205,78410.0
2016-02-29 14:00:00,40.88,40.88,40.78,40.78,79115.0,33.1205,33.1205,33.0395,33.0395,79115.0
2016-02-29 14:10:00,40.77,40.79,40.68,40.69,138784.0,33.0314,33.0476,32.9585,32.9666,138784.0
2016-02-29 14:20:00,40.69,40.69,40.6,40.68,98236.0,32.9666,32.9666,32.8937,32.9585,98236.0
2016-02-29 14:30:00,40.68,40.71,40.62,40.7,120513.0,32.9585,32.9828,32.9099,32.9747,120513.0
2016-02-29 14:40:00,40.7,40.72,40.66,40.68,133673.0,32.9747,32.9909,32.9423,32.9585,133673.0
2016-02-29 14:50:00,40.68,40.73,40.67,40.72,127646.0,32.9585,32.999,32.9504,32.9909,127646.0
2016-02-29 15:00:00,40.71,40.71,40.59,40.64,162078.0,32.9828,32.9828,32.8856,32.9261,162078.0
2016-02-29 15:10:00,40.64,40.64,40.52,40.56,152363.0,32.9261,32.9261,32.8288,32.8612,152363.0
2016-02-29 15:20:00,40.56,40.63,40.54,40.62,167792.0,32.8612,32.918,32.845,32.9099,167792.0
2016-02-29 15:30:00,40.62,40.69,40.6,40.69,220853.0,32.9099,32.9666,32.8937,32.9666,220853.0
2016-02-29 15:40:00,40.68,40.73,40.65,40.69,341623.0,32.9585,32.999,32.9342,32.9666,341623.0
2016-02-29 15:50:00,40.69,40.7,40.51,40.53,802277.0,32.9666,32.9747,32.8207,32.8369,802277.0
2016-03-01 09:30:00,40.99,41.03,40.84,40.92,242091.0,33.2096,33.242,33.0881,33.1529,242091.0
2016-03-01 09:40:00,40.9,40.92,40.66,40.73,160673.0,33.1367,33.1529,32.9423,32.999,160673.0
2016-03-01 09:50:00,40.73,40.81,40.71,40.79,147520.0,32.999,33.0638,32.9828,33.0476,147520.0
2016-03-01 10:00:00,40.8,40.99,40.79,40.91,172952.0,33.0557,33.2096,33.0476,33.1448,172952.0
2016-03-01 10:10:00,40.92,40.96,40.83,40.89,196555.0,33.1529,33.1853,33.08,33.1286,196555.0
2016-03-01 10:20:00,40.89,41.1,40.88,41.08,180858.0,33.1286,33.2987,33.1205,33.2825,180858.0
2016-03-01 10:30:00,41.09,41.09,40.93,40.95,130602.0,33.2906,33.2906,33.161,33.1772,130602.0
2016-03-01 10:40:00,40.95,40.97,40.84,40.85,132869.0,33.1772,33.1934,33.0881,33.0962,132869.0
2016-03-01 10:50:00,40.86,40.92,40.85,40.87,120289.0,33.1043,33.1529,33.0962,33.1124,120289.0
2016-03-01 11:00:00,40.87,40.89,40.8,40.86,135283.0,33.1124,33.1286,33.0557,33.1043,135283.0
2016-03-01 11:10:00,40.86,40.97,40.85,40.96,101532.0,33.1043,33.1934,33.0962,33.1853,101532.0
2016-03-01 11:20:00,40.96,41.07,40.95,41.04,109661.0,33.1853,33.2744,33.1772,33.2501,109661.0
2016-03-01 11:30:00,41.04,41.14,41.01,41.13,121329.0,33.2501,33.3312,33.2258,33.3231,121329.0
2016-03-01 11:40:00,41.13,41.15,41.04,41.05,135757.0,33.3231,33.3393,33.2501,33.2582,135757.0
2016-03-01 11:50:00,41.06,41.09,41.03,41.08,84937.0,33.2663,33.2906,33.242,33.2825,84937.0
2016-03-01 12:00:00,41.08,41.22,41.07,41.2,91189.0,33.2825,33.396,33.2744,33.3798,91189.0
2016-03-01 12:10:00,41.2,41.23,41.14,41.23,95392.0,33.3798,33.4041,33.3312,33.4041,95392.0
2016-03-01 12:20:00,41.23,41.24,41.2,41.24,97022.0,33.4041,33.4122,33.3798,33.4122,97022.0
2016-03-01 12:30:00,41.23,41.27,41.2,41.25,107075.0,33.4041,33.4365,33.3798,33.4203,107075.0
2016-03-01 12:40:00,41.25,41.28,41.23,41.26,91057.0,33.4203,33.4446,33.4041,33.4284,91057.0
2016-03-01 12:50:00,41.26,41.28,41.23,41.23,75991.0,33.4284,33.4446,33.4041,33.4041,75991.0
2016-03-01 13:00:00,41.23,41.24,41.15,41.23,77930.0,33.4041,33.4122,33.3393,33.4041,77930.0
2016-03-01 13:10:00,41.23,41.27,41.2,41.26,139422.0,33.4041,33.4365,33.3798,33.4284,139422.0
2016-03-01 13:20:00,41.26,41.39,41.26,41.39,116221.0,33.4284,33.5337,33.4284,33.5337,116221.0
2016-03-01 13:30:00,41.39,41.42,41.28,41.3,100082.0,33.5337,33.558,33.4446,33.4608,100082.0
2016-03-01 13:40:00,41.31,41.4,41.26,41.4,91166.0,33.4689,33.5418,33.4284,33.5418,91166.0
2016-03-01 13:50:00,41.4,41.4,41.24,41.28,109459.0,33.5418,33.5418,33.4122,33.4446,109459.0
2016-03-01 14:00:00,41.28,41.29,41.22,41.26,114663.0,33.4446,33.4527,33.396,33.4284,114663.0
2016-03-01 14:10:00,41.26,41.27,41.1,41.1,101844.0,33.4284,33.4365,33.2987,33.2987,101844.0
2016-03-01 14:20:00,41.11,41.18,41.1,41.17,127846.0,33.3069,33.3636,33.2987,33.3555,127846.0
2016-03-01 14:30:00,41.17,41.2,41.13,41.19,123761.0,33.3555,33.3798,33.3231,33.3717,123761.0
2016-03-01 14:40:00,41.19,41.32,41.19,41.32,101680.0,33.3717,33.477,33.3717,33.477,101680.0
2016-03-01 14:50:00,41.32,41.41,41.32,41.4,116355.0,33.477,33.5499,33.477,33.5418,116355.0
2016-03-01 15:00:00,41.39,41.41,41.32,41.33,138422.0,33.5337,33.5499,33.477,33.4851,138422.0
2016-03-01 15:10:00,41.34,41.4,41.32,41.37,200685.0,33.4932,33.5418,33.477,33.5175,200685.0
2016-03-01 15:20:00,41.37,41.38,41.34,41.35,155328.0,33.5175,33.5256,33.4932,33.5013,155328.0
2016-03-01 15:30:00,41.36,41.36,41.22,41.22,177373.0,33.5094,33.5094,33.396,33.396,177373.0
2016-03-01 15:40:00,41.23,41.3,41.21,41.25,226106.0,33.4041,33.4608,33.3879,33.4203,226106.0
2016-03-01 15:50:00,41.25,41.34,41.24,41.33,440337.0,33.4203,33.4932,33.4122,33.4851,440337.0
2016-03-02 09:30:00,40.96,41.23,40.9,41.17,217602.0,33.1853,33.4041,33.1367,33.3555,217602.0
2016-03-02 09:40:00,41.17,41.18,40.91,40.95,164829.0,33.3555,33.3636,33.1448,33.1772,164829.0
2016-03-02 09:50:00,40.95,40.95,40.85,40.86,185003.0,33.1772,33.1772,33.0962,33.1043,185003.0
2016-03-02 10:00:00,40.86,40.87,40.66,40.69,233739.0,33.1043,33.1124,32.9423,32.9666,233739.0
2016-03-02 10:10:00,40.69,40.77,40.66,40.75,319117.0,32.9666,33.0314,32.9423,33.0152,319117.0
2016-03-02 10:20:00,40.75,40.77,40.61,40.63,138590.0,33.0152,33.0314,32.9018,32.918,138590.0
2016-03-02 10:30:00,40.62,40.78,40.55,40.77,196416.0,32.9099,33.0395,32.8531,33.0314,196416.0
2016-03-02 10:40:00,40.78,40.8,40.76,40.8,165887.0,33.0395,33.0557,33.0233,33.0557,165887.0
2016-03-02 10:50:00,40.8,40.83,40.76,40.76,168059.0,33.0557,33.08,33.0233,33.0233,168059.0
2016-03-02 11:00:00,40.76,40.84,40.75,40.8,275464.0,33.0233,33.0881,33.0152,33.0557,275464.0
2016-03-02 11:10:00,40.8,40.96,40.79,40.93,115585.0,33.0557,33.1853,33.0476,33.161,115585.0
2016-03-02 11:20:00,40.93,40.99,40.89,40.99,116194.0,33.161,33.2096,33.1286,33.2096,116194.0
2016-03-02 11:30:00,40.99,41.07,40.95,40.97,110877.0,33.2096,33.2744,33.1772,33.1934,110877.0
2016-03-02 11:40:00,40.98,41.07,40.97,41.07,93575.0,33.2015,33.2744,33.1934,33.2744,93575.0
2016-03-02 11:50:00,41.08,41.13,41.08,41.09,76415.0,33.2825,33.3231,33.2825,33.2906,76415.0
2016-03-02 12:00:00,41.08,41.12,41.07,41.12,84031.0,33.2825,33.315,33.2744,33.315,84031.0
2016-03-02 12:10:00,41.12,41.14,41.08,41.14,104717.0,33.315,33.3312,33.2825,33.3312,104717.0
2016-03-02 12:20:00,41.15,41.17,41.13,41.14,129893.0,33.3393,33.3555,33.3231,33.3312,129893.0
2016-03-02 12:30:00,41.14,41.14,41.1,41.11,137339.0,33.3312,33.3312,33.2987,33.3069,137339.0
2016-03-02 12:40:00,41.11,41.16,41.1,41.15,114440.0,33.3069,33.3474,33.2987,33.3393,114440.0
2016-03-02 12:50:00,41.15,41.15,41.11,41.15,77999.0,33.3393,33.3393,33.3069,33.3393,77999.0
2016-03-02 13:00:00,41.15,41.15,41.09,41.13,63987.0,33.3393,33.3393,33.2906,33.3231,63987.0
2016-03-02 13:10:00,41.13,41.16,41.11,41.15,183297.0,33.3231,33.3474,33.3069,33.3393,183297.0
2016-03-02 13:20:00,41.15,41.27,41.13,41.26,180341.0,33.3393,33.4365,33.3231,33.4284,180341.0
2016-03-02 13:30:00,41.27,41.28,41.19,41.21,85728.0,33.4365,33.4446,33.3717,33.3879,85728.0
2016-03-02 13:40:00,41.21,41.24,41.18,41.19,64408.0,33.3879,33.4122,33.3636,33.3717,64408.0
2016-03-02 13:50:00,41.19,41.2,41.1,41.1,96879.0,33.3717,33.3798,33.2987,33.2987,96879.0
2016-03-02 14:00:00,41.11,41.14,41.05,41.06,133432.0,33.3069,33.3312,33.2582,33.2663,133432.0
2016-03-02 14:10:00,41.05,41.08,41.0,41.01,187379.0,33.2582,33.2825,33.2177,33.2258,187379.0
2016-03-02 14:20:00,41.02,41.04,41.0,41.0,113429.0,33.2339,33.2501,33.2177,33.2177,113429.0
2016-03-02 14:30:00,41.01,41.12,41.0,41.11,129345.0,33.2258,33.315,33.2177,33.3069,129345.0
2016-03-02 14:40:00,41.12,41.2,41.11,41.16,81163.0,33.315,33.3798,33.3069,33.3474,81163.0
2016-03-02 14:50:00,41.16,41.21,41.14,41.18,126229.0,33.3474,33.3879,33.3312,33.3636,126229.0
2016-03-02 15:00:00,41.18,41.18,41.09,41.15,114887.0,33.3636,33.3636,33.2906,33.3393,114887.0
2016-03-02 15:10:00,41.15,41.2,41.13,41.16,159406.0,33.3393,33.3798,33.3231,33.3474,159406.0
2016-03-02 15:20:00,41.16,41.2,41.13,41.15,131105.0,33.3474,33.3798,33.3231,33.3393,131105.0
2016-03-02 15:30:00,41.15,41.21,41.12,41.17,184804.0,33.3393,33.3879,33.315,33.3555,184804.0
2016-03-02 15:40:00,41.17,41.19,41.13,41.14,232897.0,33.3555,33.3717,33.3231,33.3312,232897.0
2016-03-02 15:50:00,41.14,41.22,41.1,41.21,490050.0,33.3312,33.396,33.2987,33.3879,490050.0
2016-03-03 09:30:00,41.12,41.21,41.01,41.12,533980.0,33.315,33.3879,33.2258,33.315,533980.0
2016-03-03 09:40:00,41.12,41.16,40.96,41.16,351375.0,33.315,33.3474,33.1853,33.3474,351375.0
2016-03-03 09:50:00,41.16,41.17,40.99,41.0,154768.0,33.3474,33.3555,33.2096,33.2177,154768.0
2016-03-03 10:00:00,41.0,41.03,40.94,41.01,224197.0,33.2177,33.242,33.1691,33.2258,224197.0
2016-03-03 10:10:00,41.0,41.06,40.95,41.05,150023.0,33.2177,33.2663,33.1772,33.2582,150023.0
2016-03-03 10:20:00,41.05,41.14,41.04,41.07,129788.0,33.2582,33.3312,33.2501,33.2744,129788.0
2016-03-03 10:30:00,41.07,41.09,41.02,41.08,133311.0,33.2744,33.2906,33.2339,33.2825,133311.0
2016-03-03 10:40:00,41.07,41.15,41.06,41.12,175106.0,33.2744,33.3393,33.2663,33.315,175106.0
2016-03-03 10:50:00,41.12,41.17,41.08,41.14,151923.0,33.315,33.3555,33.2825,33.3312,151923.0
2016-03-03 11:00:00,41.15,41.25,41.14,41.21,735438.0,33.3393,33.4203,33.3312,33.3879,735438.0
2016-03-03 11:10:00,41.21,41.45,41.21,41.41,106057.0,33.3879,33.5823,33.3879,33.5499,106057.0
2016-03-03 11:20:00,41.4,41.43,41.26,41.27,122913.0,33.5418,33.5661,33.4284,33.4365,122913.0
2016-03-03 11:30:00,41.27,41.31,41.18,41.18,92068.0,33.4365,33.4689,33.3636,33.3636,92068.0
2016-03-03 11:40:00,41.18,41.19,41.12,41.12,109306.0,33.3636,33.3717,33.315,33.315,109306.0
2016-03-03 11:50:00,41.13,41.25,41.12,41.24,272469.0,33.3231,33.4203,33.315,33.4122,272469.0
2016-03-03 12:00:00,41.25,41.38,41.24,41.37,199204.0,33.4203,33.5256,33.4122,33.5175,199204.0
2016-03-03 12:10:00,41.37,41.44,41.27,41.31,128302.0,33.5175,33.5742,33.4365,33.4689,128302.0
2016-03-03 12:20:00,41.31,41.4,41.31,41.34,88791.0,33.4689,33.5418,33.4689,33.4932,88791.0
2016-03-03 12:30:00,41.33,41.34,41.29,41.3,88392.0,33.4851,33.4932,33.4527,33.4608,88392.0
2016-03-03 12:40:00,41.3,41.31,41.22,41.23,106436.0,33.4608,33.4689,33.396,33.4041,106436.0
2016-03-03 12:50:00,41.24,41.43,41.24,41.42,86779.0,33.4122,33.5661,33.4122,33.558,86779.0
2016-03-03 13:00:00,41.43,41.47,41.39,41.46,100825.0,33.5661,33.5985,33.5337,33.5904,100825.0
2016-03-03 13:10:00,41.46,41.46,41.39,41.42,165629.0,33.5904,33.5904,33.5337,33.558,165629.0
2016-03-03 13:20:00,41.43,41.43,41.37,41.4,99478.0,33.5661,33.5661,33.5175,33.5418,99478.0
2016-03-03 13:30:00,41.4,41.46,41.37,41.44,145286.0,33.5418,33.5904,33.5175,33.5742,145286.0
2016-03-03 13:40:00,41.43,41.46,41.39,41.42,116715.0,33.5661,33.5904,33.5337,33.558,116715.0
2016-03-03 13:50:00,41.43,41.46,41.41,41.46,70348.0,33.5661,33.5904,33.5499,33.5904,70348.0
2016-03-03 14:00:00,41.46,41.47,41.42,41.45,127162.0,33.5904,33.5985,33.558,33.5823,127162.0
2016-03-03 14:10:00,41.45,41.49,41.43,41.48,118360.0,33.5823,33.6147,33.5661,33.6066,118360.0
2016-03-03 14:20:00,41.48,41.55,41.45,41.48,126447.0,33.6066,33.6633,33.5823,33.6066,126447.0
2016-03-03 14:30:00,41.48,41.52,41.47,41.52,134150.0,33.6066,33.639,33.5985,33.639,134150.0
2016-03-03 14:40:00,41.52,41.62,41.51,41.6,109159.0,33.639,33.72,33.6309,33.7038,109159.0
2016-03-03 14:50:00,41.6,41.63,41.56,41.63,148391.0,33.7038,33.7281,33.6714,33.7281,148391.0
2016-03-03 15:00:00,41.63,41.74,41.6,41.66,166192.0,33.7281,33.8173,33.7038,33.7525,166192.0
2016-03-03 15:10:00,41.67,41.68,41.61,41.65,111865.0,33.7606,33.7687,33.7119,33.7444,111865.0
2016-03-03 15:20:00,41.65,41.74,41.6,41.74,171215.0,33.7444,33.8173,33.7038,33.8173,171215.0
2016-03-03 15:30:00,41.74,41.79,41.68,41.76,141725.0,33.8173,33.8578,33.7687,33.8335,141725.0
2016-03-03 15:40:00,41.76,41.84,41.76,41.83,191105.0,33.8335,33.8983,33.8335,33.8902,191105.0
2016-03-03 15:50:00,41.82,41.89,41.81,41.87,637959.0,33.8821,33.9388,33.874,33.9226,637959.0
2016-03-04 09:30:00,41.95,42.0,41.77,41.79,320190.0,33.9874,34.0279,33.8416,33.8578,320190.0
2016-03-04 09:40:00,41.8,42.02,41.79,41.98,324720.0,33.8659,34.0441,33.8578,34.0117,324720.0
2016-03-04 09:50:00,41.98,41.98,41.77,41.83,179304.0,34.0117,34.0117,33.8416,33.8902,179304.0
2016-03-04 10:00:00,41.83,42.05,41.82,42.02,152548.0,33.8902,34.0684,33.8821,34.0441,152548.0
2016-03-04 10:10:00,42.02,42.16,41.99,42.06,158810.0,34.0441,34.1575,34.0198,34.0765,158810.0
2016-03-04 10:20:00,42.06,42.15,42.02,42.06,171471.0,34.0765,34.1494,34.0441,34.0765,171471.0
2016-03-04 10:30:00,42.06,42.09,41.93,42.01,144771.0,34.0765,34.1008,33.9712,34.036,144771.0
2016-03-04 10:40:00,42.01,42.18,41.99,42.14,245270.0,34.036,34.1738,34.0198,34.1413,245270.0
2016-03-04 10:50:00,42.14,42.23,42.11,42.22,74066.0,34.1413,34.2143,34.117,34.2062,74066.0
2016-03-04 11:00:00,42.22,42.32,42.18,42.3,104023.0,34.2062,34.2872,34.1738,34.271,104023.0
2016-03-04 11:10:00,42.3,42.32,42.17,42.22,134414.0,34.271,34.2872,34.1657,34.2062,134414.0
2016-03-04 11:20:00,42.22,42.22,42.12,42.18,93158.0,34.2062,34.2062,34.1251,34.1738,93158.0
2016-03-04 11:30:00,42.18,42.22,42.15,42.15,87106.0,34.1738,34.2062,34.1494,34.1494,87106.0
2016-03-04 11:40:00,42.15,42.24,42.14,42.21,71301.0,34.1494,34.2224,34.1413,34.1981,71301.0
2016-03-04 11:50:00,42.21,42.29,42.18,42.29,77185.0,34.1981,34.2629,34.1738,34.2629,77185.0
2016-03-04 12:00:00,42.29,42.3,42.27,42.28,87188.0,34.2629,34.271,34.2467,34.2548,87188.0
2016-03-04 12:10:00,42.29,42.3,42.24,42.29,74155.0,34.2629,34.271,34.2224,34.2629,74155.0
2016-03-04 12:20:00,42.29,42.33,42.27,42.3,112877.0,34.2629,34.2953,34.2467,34.271,112877.0
2016-03-04 12:30:00,42.3,42.33,42.24,42.24,149164.0,34.271,34.2953,34.2224,34.2224,149164.0
2016-03-04 12:40:00,42.24,42.3,42.24,42.3,63565.0,34.2224,34.271,34.2224,34.271,63565.0
2016-03-04 12:50:00,42.3,42.42,42.29,42.41,131598.0,34.271,34.3682,34.2629,34.3601,131598.0
2016-03-04 13:00:00,42.4,42.42,42.38,42.41,150732.0,34.352,34.3682,34.3358,34.3601,150732.0
2016-03-04 13:10:00,42.41,42.44,42.4,42.41,69044.0,34.3601,34.3844,34.352,34.3601,69044.0
2016-03-04 13:20:00,42.41,42.45,42.4,42.43,74544.0,34.3601,34.3925,34.352,34.3763,74544.0
2016-03-04 13:30:00,42.44,42.44,42.33,42.38,91029.0,34.3844,34.3844,34.2953,34.3358,91029.0
2016-03-04 13:40:00,42.37,42.43,42.35,42.39,96504.0,34.3277,34.3763,34.3115,34.3439,96504.0
2016-03-04 13:50:00,42.4,42.48,42.39,42.47,72530.0,34.352,34.4168,34.3439,34.4087,72530.0
2016-03-04 14:00:00,42.47,42.5,42.45,42.5,93356.0,34.4087,34.433,34.3925,34.433,93356.0
2016-03-04 14:10:00,42.5,42.54,42.42,42.43,285642.0,34.433,34.4654,34.3682,34.3763,285642.0
2016-03-04 14:20:00,42.42,42.43,42.3,42.36,99265.0,34.3682,34.3763,34.271,34.3196,99265.0
2016-03-04 14:30:00,42.35,42.35,42.21,42.24,74906.0,34.3115,34.3115,34.1981,34.2224,74906.0
2016-03-04 14:40:00,42.25,42.25,42.13,42.2,130584.0,34.2305,34.2305,34.1332,34.19,130584.0
2016-03-04 14:50:00,42.19,42.19,42.02,42.06,186993.0,34.1819,34.1819,34.0441,34.0765,186993.0
2016-03-04 15:00:00,42.05,42.07,41.97,42.05,165010.0,34.0684,34.0846,34.0036,34.0684,165010.0
2016-03-04 15:10:00,42.04,42.08,41.99,42.08,138756.0,34.0603,34.0927,34.0198,34.0927,138756.0
2016-03-04 15:20:00,42.07,42.13,42.05,42.13,253979.0,34.0846,34.1332,34.0684,34.1332,253979.0
2016-03-04 15:30:00,42.12,42.25,42.09,42.11,256944.0,34.1251,34.2305,34.1008,34.117,256944.0
2016-03-04 15:40:00,42.11,42.17,42.06,42.12,200729.0,34.117,34.1657,34.0765,34.1251,200729.0
2016-03-04 15:50:00,42.13,42.15,42.07,42.13,428478.0,34.1332,34.1494,34.0846,34.1332,428478.0
2016-03-07 09:30:00,41.71,41.9,41.58,41.8,279056.0,33.793,33.9469,33.6876,33.8659,279056.0
2016-03-07 09:40:00,41.8,41.81,41.7,41.74,196356.0,33.8659,33.874,33.7849,33.8173,196356.0
2016-03-07 09:50:00,41.74,41.74,41.62,41.65,160731.0,33.8173,33.8173,33.72,33.7444,160731.0
2016-03-07 10:00:00,41.65,41.66,41.56,41.61,170083.0,33.7444,33.7525,33.6714,33.7119,170083.0
2016-03-07 10:10:00,41.61,41.83,41.6,41.83,168133.0,33.7119,33.8902,33.7038,33.8902,168133.0
2016-03-07 10:20:00,41.82,41.89,41.8,41.87,118807.0,33.8821,33.9388,33.8659,33.9226,118807.0
2016-03-07 10:30:00,41.88,41.98,41.86,41.96,95214.0,33.9307,34.0117,33.9145,33.9955,95214.0
2016-03-07 10:40:00,41.97,42.07,41.96,42.0,89487.0,34.0036,34.0846,33.9955,34.0279,89487.0
2016-03-07 10:50:00,42.0,42.02,41.92,41.92,87975.0,34.0279,34.0441,33.9631,33.9631,87975.0
2016-03-07 11:00:00,41.91,41.95,41.89,41.94,96419.0,33.955,33.9874,33.9388,33.9793,96419.0
2016-03-07 11:10:00,41.95,41.98,41.93,41.95,102971.0,33.9874,34.0117,33.9712,33.9874,102971.0
2016-03-07 11:20:00,41.95,42.11,41.95,42.03,131249.0,33.9874,34.117,33.9874,34.0522,131249.0
2016-03-07 11:30:00,42.02,42.19,42.02,42.15,85634.0,34.0441,34.1819,34.0441,34.1494,85634.0
2016-03-07 11:40:00,42.15,42.27,42.14,42.2,100981.0,34.1494,34.2467,34.1413,34.19,100981.0
2016-03-07 11:50:00,42.2,42.23,42.13,42.15,65491.0,34.19,34.2143,34.1332,34.1494,65491.0
2016-03-07 12:00:00,42.14,42.18,42.12,42.16,81648.0,34.1413,34.1738,34.1251,34.1575,81648.0
2016-03-07 12:10:00,42.17,42.2,42.11,42.19,45679.0,34.1657,34.19,34.117,34.1819,45679.0
2016-03-07 12:20:00,42.19,42.2,42.14,42.18,95323.0,34.1819,34.19,34.1413,34.1738,95323.0
2016-03-07 12:30:00,42.18,42.25,42.18,42.22,39058.0,34.1738,34.2305,34.1738,34.2062,39058.0
2016-03-07 12:40:00,42.23,42.26,42.22,42.26,133897.0,34.2143,34.2386,34.2062,34.2386,133897.0
2016-03-07 12:50:00,42.26,42.32,42.26,42.28,53154.0,34.2386,34.2872,34.2386,34.2548,53154.0
2016-03-07 13:00:00,42.29,42.31,42.27,42.31,41934.0,34.2629,34.2791,34.2467,34.2791,41934.0
2016-03-07 13:10:00,42.31,42.34,42.25,42.27,103828.0,34.2791,34.3034,34.2305,34.2467,103828.0
2016-03-07 13:20:00,42.27,42.28,42.13,42.13,58863.0,34.2467,34.2548,34.1332,34.1332,58863.0
2016-03-07 13:30:00,42.14,42.14,41.96,41.96,132744.0,34.1413,34.1413,33.9955,33.9955,132744.0
2016-03-07 13:40:00,41.96,42.01,41.93,41.99,122444.0,33.9955,34.036,33.9712,34.0198,122444.0
2016-03-07 13:50:00,42.0,42.05,41.99,42.03,71163.0,34.0279,34.0684,34.0198,34.0522,71163.0
2016-03-07 14:00:00,42.04,42.05,41.95,41.98,82978.0,34.0603,34.0684,33.9874,34.0117,82978.0
2016-03-07 14:10:00,41.99,42.02,41.91,41.91,61753.0,34.0198,34.0441,33.955,33.955,61753.0
2016-03-07 14:20:00,41.91,41.92,41.84,41.9,107909.0,33.955,33.9631,33.8983,33.9469,107909.0
2016-03-07 14:30:00,41.91,41.91,41.82,41.85,114473.0,33.955,33.955,33.8821,33.9064,114473.0
2016-03-07 14:40:00,41.85,41.86,41.78,41.79,474172.0,33.9064,33.9145,33.8497,33.8578,474172.0
2016-03-07 14:50:00,41.79,41.81,41.75,41.75,106554.0,33.8578,33.874,33.8254,33.8254,106554.0
2016-03-07 15:00:00,41.76,41.78,41.68,41.7,117327.0,33.8335,33.8497,33.7687,33.7849,117327.0
2016-03-07 15:10:00,41.71,41.83,41.7,41.79,139217.0,33.793,33.8902,33.7849,33.8578,139217.0
2016-03-07 15:20:00,41.79,41.79,41.7,41.73,202782.0,33.8578,33.8578,33.7849,33.8092,202782.0
2016-03-07 15:30:00,41.73,41.79,41.69,41.74,311140.0,33.8092,33.8578,33.7768,33.8173,311140.0
2016-03-07 15:40:00,41.74,41.75,41.64,41.69,321601.0,33.8173,33.8254,33.7363,33.7768,321601.0
2016-03-07 15:50:00,41.69,41.73,41.59,41.73,678536.0,33.7768,33.8092,33.6957,33.8092,678536.0
2016-03-08 09:30:00,41.38,41.65,41.1,41.52,285005.0,33.5256,33.7444,33.2987,33.639,285005.0
2016-03-08 09:40:00,41.52,41.75,41.52,41.67,167889.0,33.639,33.8254,33.639,33.7606,167889.0
2016-03-08 09:50:00,41.68,41.72,41.6,41.63,135961.0,33.7687,33.8011,33.7038,33.7281,135961.0
2016-03-08 10:00:00,41.63,41.65,41.51,41.52,154560.0,33.7281,33.7444,33.6309,33.639,154560.0
2016-03-08 10:10:00,41.52,41.6,41.49,41.55,165774.0,33.639,33.7038,33.6147,33.6633,165774.0
2016-03-08 10:20:00,41.55,41.59,41.53,41.56,191351.0,33.6633,33.6957,33.6471,33.6714,191351.0
2016-03-08 10:30:00,41.57,41.6,41.46,41.47,155082.0,33.6795,33.7038,33.5904,33.5985,155082.0
2016-03-08 10:40:00,41.47,41.47,41.31,41.32,238854.0,33.5985,33.5985,33.4689,33.477,238854.0
2016-03-08 10:50:00,41.33,41.46,41.32,41.45,219428.0,33.4851,33.5904,33.477,33.5823,219428.0
2016-03-08 11:00:00,41.44,41.54,41.44,41.51,167732.0,33.5742,33.6552,33.5742,33.6309,167732.0
2016-03-08 11:10:00,41.52,41.54,41.47,41.48,133487.0,33.639,33.6552,33.5985,33.6066,133487.0
2016-03-08 11:20:00,41.48,41.62,41.44,41.61,119645.0,33.6066,33.72,33.5742,33.7119,119645.0
2016-03-08 11:30:00,41.6,41.71,41.6,41.64,141540.0,33.7038,33.793,33.7038,33.7363,141540.0
2016-03-08 11:40:00,41.64,41.7,41.61,41.67,75549.0,33.7363,33.7849,33.7119,33.7606,75549.0
2016-03-08 11:50:00,41.66,41.74,41.66,41.73,97464.0,33.7525,33.8173,33.7525,33.8092,97464.0
2016-03-08 12:00:00,41.73,41.74,41.68,41.71,103885.0,33.8092,33.8173,33.7687,33.793,103885.0
2016-03-08 12:10:00,41.72,41.76,41.71,41.73,122251.0,33.8011,33.8335,33.793,33.8092,122251.0
2016-03-08 12:20:00,41.73,41.76,41.66,41.67,129532.0,33.8092,33.8335,33.7525,33.7606,129532.0
2016-03-08 12:30:00,41.67,41.69,41.59,41.59,105635.0,33.7606,33.7768,33.6957,33.6957,105635.0
2016-03-08 12:40:00,41.59,41.59,41.52,41.58,120090.0,33.6957,33.6957,33.639,33.6876,120090.0
2016-03-08 12:50:00,41.57,41.66,41.55,41.63,58899.0,33.6795,33.7525,33.6633,33.7281,58899.0
2016-03-08 13:00:00,41.63,41.66,41.62,41.63,55542.0,33.7281,33.7525,33.72,33.7281,55542.0
2016-03-08 13:10:00,41.63,41.65,41.57,41.64,97714.0,33.7281,33.7444,33.6795,33.7363,97714.0
2016-03-08 13:20:00,41.64,41.7,41.63,41.7,66444.0,33.7363,33.7849,33.7281,33.7849,66444.0
2016-03-08 13:30:00,41.7,41.75,41.69,41.74,115463.0,33.7849,33.8254,33.7768,33.8173,115463.0
2016-03-08 13:40:00,41.74,41.75,41.66,41.67,78613.0,33.8173,33.8254,33.7525,33.7606,78613.0
2016-03-08 13:50:00,41.67,41.7,41.65,41.68,98204.0,33.7606,33.7849,33.7444,33.7687,98204.0
2016-03-08 14:00:00,41.69,41.74,41.65,41.73,112645.0,33.7768,33.8173,33.7444,33.8092,112645.0
2016-03-08 14:10:00,41.73,41.75,41.7,41.72,123200.0,33.8092,33.8254,33.7849,33.8011,123200.0
2016-03-08 14:20:00,41.72,41.73,41.63,41.65,85742.0,33.8011,33.8092,33.7281,33.7444,85742.0
2016-03-08 14:30:00,41.65,41.69,41.62,41.66,105992.0,33.7444,33.7768,33.72,33.7525,105992.0
2016-03-08 14:40:00,41.66,41.74,41.65,41.69,105505.0,33.7525,33.8173,33.7444,33.7768,105505.0
2016-03-08 14:50:00,41.7,41.71,41.65,41.67,120238.0,33.7849,33.793,33.7444,33.7606,120238.0
2016-03-08 15:00:00,41.67,41.69,41.59,41.6,115101.0,33.7606,33.7768,33.6957,33.7038,115101.0
2016-03-08 15:10:00,41.6,41.65,41.53,41.56,177700.0,33.7038,33.7444,33.6471,33.6714,177700.0
2016-03-08 15:20:00,41.55,41.61,41.51,41.52,170497.0,33.6633,33.7119,33.6309,33.639,170497.0
2016-03-08 15:30:00,41.52,41.54,41.46,41.46,186543.0,33.639,33.6552,33.5904,33.5904,186543.0
2016-03-08 15:40:00,41.47,41.57,41.45,41.53,257233.0,33.5985,33.6795,33.5823,33.6471,257233.0
2016-03-08 15:50:00,41.52,41.52,41.34,41.38,864804.0,33.639,33.639,33.4932,33.5256,864804.0
2016-03-09 09:30:00,41.55,41.72,41.3,41.55,498724.0,33.6633,33.8011,33.4608,33.6633,498724.0
2016-03-09 09:40:00,41.55,41.82,41.55,41.74,150759.0,33.6633,33.8821,33.6633,33.8173,150759.0
2016-03-09 09:50:00,41.74,41.83,41.69,41.75,112203.0,33.8173,33.8902,33.7768,33.8254,112203.0
2016-03-09 10:00:00,41.75,41.77,41.66,41.66,119514.0,33.8254,33.8416,33.7525,33.7525,119514.0
2016-03-09 10:10:00,41.66,41.75,41.64,41.67,127847.0,33.7525,33.8254,33.7363,33.7606,127847.0
2016-03-09 10:20:00,41.67,41.73,41.66,41.69,128934.0,33.7606,33.8092,33.7525,33.7768,128934.0
2016-03-09 10:30:00,41.7,41.74,41.65,41.66,147771.0,33.7849,33.8173,33.7444,33.7525,147771.0
2016-03-09 10:40:00,41.65,41.65,41.55,41.62,167325.0,33.7444,33.7444,33.6633,33.72,167325.0
2016-03-09 10:50:00,41.62,41.62,41.45,41.53,176251.0,33.72,33.72,33.5823,33.6471,176251.0
2016-03-09 11:00:00,41.53,41.64,41.52,41.62,85724.0,33.6471,33.7363,33.639,33.72,85724.0
2016-03-09 11:10:00,41.63,41.72,41.58,41.72,97844.0,33.7281,33.8011,33.6876,33.8011,97844.0
2016-03-09 11:20:00,41.72,41.8,41.69,41.76,83749.0,33.8011,33.8659,33.7768,33.8335,83749.0
2016-03-09 11:30:00,41.77,41.81,41.72,41.78,119452.0,33.8416,33.874,33.8011,33.8497,119452.0
2016-03-09 11:40:00,41.78,41.8,41.75,41.76,87057.0,33.8497,33.8659,33.8254,33.8335,87057.0
2016-03-09 11:50:00,41.76,41.8,41.74,41.74,118270.0,33.8335,33.8659,33.8173,33.8173,118270.0
2016-03-09 12:00:00,41.74,41.75,41.7,41.73,43611.0,33.8173,33.8254,33.7849,33.8092,43611.0
2016-03-09 12:10:00,41.73,41.78,41.71,41.76,72193.0,33.8092,33.8497,33.793,33.8335,72193.0
2016-03-09 12:20:00,41.76,41.78,41.72,41.73,60744.0,33.8335,33.8497,33.8011,33.8092,60744.0
2016-03-09 12:30:00,41.74,41.77,41.72,41.74,78252.0,33.8173,33.8416,33.8011,33.8173,78252.0
2016-03-09 12:40:00,41.74,41.74,41.67,41.68,65915.0,33.8173,33.8173,33.7606,33.7687,65915.0
2016-03-09 12:50:00,41.67,41.75,41.67,41.74,178443.0,33.7606,33.8254,33.7606,33.8173,178443.0
2016-03-09 13:00:00,41.74,41.77,41.71,41.72,75174.0,33.8173,33.8416,33.793,33.8011,75174.0
2016-03-09 13:10:00,41.73,41.76,41.71,41.71,54910.0,33.8092,33.8335,33.793,33.793,54910.0
2016-03-09 13:20:00,41.71,41.71,41.61,41.62,87166.0,33.793,33.793,33.7119,33.72,87166.0
2016-03-09 13:30:00,41.62,41.71,41.62,41.7,75393.0,33.72,33.793,33.72,33.7849,75393.0
2016-03-09 13:40:00,41.71,41.77,41.7,41.76,90329.0,33.793,33.8416,33.7849,33.8335,90329.0
2016-03-09 13:50:00,41.76,41.88,41.76,41.84,153191.0,33.8335,33.9307,33.8335,33.8983,153191.0
2016-03-09 14:00:00,41.84,41.93,41.84,41.93,169819.0,33.8983,33.9712,33.8983,33.9712,169819.0
2016-03-09 14:10:00,41.93,42.02,41.92,42.0,126648.0,33.9712,34.0441,33.9631,34.0279,126648.0
2016-03-09 14:20:00,42.0,42.02,41.95,42.0,102976.0,34.0279,34.0441,33.9874,34.0279,102976.0
2016-03-09 14:30:00,42.0,42.03,41.94,42.02,96517.0,34.0279,34.0522,33.9793,34.0441,96517.0
2016-03-09 14:40:00,42.02,42.05,42.0,42.02,105097.0,34.0441,34.0684,34.0279,34.0441,105097.0
2016-03-09 14:50:00,42.03,42.08,42.01,42.08,79852.0,34.0522,34.0927,34.036,34.0927,79852.0
2016-03-09 15:00:00,42.08,42.1,42.0,42.02,121160.0,34.0927,34.1089,34.0279,34.0441,121160.0
2016-03-09 15:10:00,42.02,42.08,42.0,42.08,137939.0,34.0441,34.0927,34.0279,34.0927,137939.0
2016-03-09 15:20:00,42.07,42.12,42.04,42.11,160608.0,34.0846,34.1251,34.0603,34.117,160608.0
2016-03-09 15:30:00,42.1,42.2,42.06,42.2,285731.0,34.1089,34.19,34.0765,34.19,285731.0
2016-03-09 15:40:00,42.19,42.21,42.09,42.09,271441.0,34.1819,34.1981,34.1008,34.1008,271441.0
2016-03-09 15:50:00,42.1,42.11,41.94,41.95,1200264.0,34.1089,34.117,33.9793,33.9874,1200264.0
2016-03-10 09:30:00,41.91,42.0,41.71,41.93,416417.0,33.955,34.0279,33.793,33.9712,416417.0
2016-03-10 09:40:00,41.94,41.99,41.87,41.98,133029.0,33.9793,34.0198,33.9226,34.0117,133029.0
2016-03-10 09:50:00,41.98,42.05,41.96,42.05,491682.0,34.0117,34.0684,33.9955,34.0684,491682.0
2016-03-10 10:00:00,42.07,42.16,41.99,42.01,175073.0,34.0846,34.1575,34.0198,34.036,175073.0
2016-03-10 10:10:00,42.01,42.12,42.0,42.03,66094.0,34.036,34.1251,34.0279,34.0522,66094.0
2016-03-10 10:20:00,42.03,42.09,41.99,42.02,72442.0,34.0522,34.1008,34.0198,34.0441,72442.0
2016-03-10 10:30:00,42.02,42.02,41.77,41.84,129106.0,34.0441,34.0441,33.8416,33.8983,129106.0
2016-03-10 10:40:00,41.83,41.88,41.74,41.77,122763.0,33.8902,33.9307,33.8173,33.8416,122763.0
2016-03-10 10:50:00,41.77,41.89,41.71,41.74,135235.0,33.8416,33.9388,33.793,33.8173,135235.0
2016-03-10 11:00:00,41.76,41.83,41.64,41.75,107921.0,33.8335,33.8902,33.7363,33.8254,107921.0
2016-03-10 11:10:00,41.75,41.81,41.67,41.67,95403.0,33.8254,33.874,33.7606,33.7606,95403.0
2016-03-10 11:20:00,41.68,41.68,41.46,41.58,137081.0,33.7687,33.7687,33.5904,33.6876,137081.0
2016-03-10 11:30:00,41.59,41.62,41.43,41.57,93040.0,33.6957,33.72,33.5661,33.6795,93040.0
2016-03-10 11:40:00,41.57,41.64,41.53,41.6,112832.0,33.6795,33.7363,33.6471,33.7038,112832.0
2016-03-10 11:50:00,41.59,41.61,41.4,41.41,178550.0,33.6957,33.7119,33.5418,33.5499,178550.0
2016-03-10 12:00:00,41.41,41.56,41.39,41.52,98321.0,33.5499,33.6714,33.5337,33.639,98321.0
2016-03-10 12:10:00,41.53,41.53,41.39,41.41,129796.0,33.6471,33.6471,33.5337,33.5499,129796.0
2016-03-10 12:20:00,41.41,41.45,41.3,41.44,130659.0,33.5499,33.5823,33.4608,33.5742,130659.0
2016-03-10 12:30:00,41.45,41.46,41.21,41.27,111034.0,33.5823,33.5904,33.3879,33.4365,111034.0
2016-03-10 12:40:00,41.28,41.34,41.18,41.19,145395.0,33.4446,33.4932,33.3636,33.3717,145395.0
2016-03-10 12:50:00,41.19,41.36,41.16,41.28,140174.0,33.3717,33.5094,33.3474,33.4446,140174.0
2016-03-10 13:00:00,41.28,41.32,41.16,41.18,98607.0,33.4446,33.477,33.3474,33.3636,98607.0
2016-03-10 13:10:00,41.18,41.23,41.11,41.2,118366.0,33.3636,33.4041,33.3069,33.3798,118366.0
2016-03-10 13:20:00,41.19,41.31,41.18,41.28,106006.0,33.3717,33.4689,33.3636,33.4446,106006.0
2016-03-10 13:30:00,41.28,41.32,41.26,41.28,149957.0,33.4446,33.477,33.4284,33.4446,149957.0
2016-03-10 13:40:00,41.29,41.31,41.26,41.31,113143.0,33.4527,33.4689,33.4284,33.4689,113143.0
2016-03-10 13:50:00,41.3,41.38,41.29,41.31,116515.0,33.4608,33.5256,33.4527,33.4689,116515.0
2016-03-10 14:00:00,41.3,41.32,41.2,41.21,89372.0,33.4608,33.477,33.3798,33.3879,89372.0
2016-03-10 14:10:00,41.21,41.4,41.2,41.37,110988.0,33.3879,33.5418,33.3798,33.5175,110988.0
2016-03-10 14:20:00,41.37,41.5,41.33,41.48,128108.0,33.5175,33.6228,33.4851,33.6066,128108.0
2016-03-10 14:30:00,41.49,41.51,41.42,41.44,79225.0,33.6147,33.6309,33.558,33.5742,79225.0
2016-03-10 14:40:00,41.44,41.6,41.43,41.57,134735.0,33.5742,33.7038,33.5661,33.6795,134735.0
2016-03-10 14:50:00,41.57,41.61,41.56,41.57,99950.0,33.6795,33.7119,33.6714,33.6795,99950.0
2016-03-10 15:00:00,41.56,41.57,41.46,41.48,163453.0,33.6714,33.6795,33.5904,33.6066,163453.0
2016-03-10 15:10:00,41.48,41.61,41.43,41.59,211681.0,33.6066,33.7119,33.5661,33.6957,211681.0
2016-03-10 15:20:00,41.59,41.76,41.52,41.71,181074.0,33.6957,33.8335,33.639,33.793,181074.0
2016-03-10 15:30:00,41.71,41.72,41.59,41.6,198827.0,33.793,33.8011,33.6957,33.7038,198827.0
2016-03-10 15:40:00,41.61,41.62,41.55,41.57,159320.0,33.7119,33.72,33.6633,33.6795,159320.0
2016-03-10 15:50:00,41.57,41.67,41.57,41.67,451214.0,33.6795,33.7606,33.6795,33.7606,451214.0
2016-03-11 09:30:00,41.95,42.09,41.56,41.79,464216.0,33.9874,34.1008,33.6714,33.8578,464216.0
2016-03-11 09:40:00,41.8,41.99,41.78,41.95,80698.0,33.8659,34.0198,33.8497,33.9874,80698.0
2016-03-11 09:50:00,41.95,42.02,41.83,41.99,174664.0,33.9874,34.0441,33.8902,34.0198,174664.0
2016-03-11 10:00:00,42.0,42.05,41.97,42.0,147973.0,34.0279,34.0684,34.0036,34.0279,147973.0
2016-03-11 10:10:00,42.0,42.22,41.98,42.2,247431.0,34.0279,34.2062,34.0117,34.19,247431.0
2016-03-11 10:20:00,42.21,42.42,42.2,42.41,257269.0,34.1981,34.3682,34.19,34.3601,257269.0
2016-03-11 10:30:00,42.42,42.42,42.31,42.33,150449.0,34.3682,34.3682,34.2791,34.2953,150449.0
2016-03-11 10:40:00,42.33,42.36,42.29,42.34,102229.0,34.2953,34.3196,34.2629,34.3034,102229.0
2016-03-11 10:50:00,42.34,42.37,42.25,42.28,77020.0,34.3034,34.3277,34.2305,34.2548,77020.0
2016-03-11 11:00:00,42.27,42.4,42.25,42.35,67855.0,34.2467,34.352,34.2305,34.3115,67855.0
2016-03-11 11:10:00,42.35,42.38,42.3,42.34,103190.0,34.3115,34.3358,34.271,34.3034,103190.0
2016-03-11 11:20:00,42.35,42.37,42.29,42.3,73707.0,34.3115,34.3277,34.2629,34.271,73707.0
2016-03-11 11:30:00,42.3,42.32,42.23,42.24,95579.0,34.271,34.2872,34.2143,34.2224,95579.0
2016-03-11 11:40:00,42.23,42.29,42.14,42.17,68175.0,34.2143,34.2629,34.1413,34.1657,68175.0
2016-03-11 11:50:00,42.16,42.17,42.06,42.09,171715.0,34.1575,34.1657,34.0765,34.1008,171715.0
2016-03-11 12:00:00,42.09,42.11,42.0,42.01,113981.0,34.1008,34.117,34.0279,34.036,113981.0
2016-03-11 12:10:00,42.01,42.13,41.99,42.13,114758.0,34.036,34.1332,34.0198,34.1332,114758.0
2016-03-11 12:20:00,42.13,42.13,42.0,42.05,106733.0,34.1332,34.1332,34.0279,34.0684,106733.0
2016-03-11 12:30:00,42.04,42.08,42.02,42.05,69842.0,34.0603,34.0927,34.0441,34.0684,69842.0
2016-03-11 12:40:00,42.05,42.07,42.01,42.07,91662.0,34.0684,34.0846,34.036,34.0846,91662.0
2016-03-11 12:50:00,42.06,42.09,42.03,42.03,55141.0,34.0765,34.1008,34.0522,34.0522,55141.0
2016-03-11 13:00:00,42.04,42.05,42.0,42.02,107841.0,34.0603,34.0684,34.0279,34.0441,107841.0
2016-03-11 13:10:00,42.01,42.04,42.0,42.01,75246.0,34.036,34.0603,34.0279,34.036,75246.0
2016-03-11 13:20:00,42.01,42.03,42.0,42.03,88930.0,34.036,34.0522,34.0279,34.0522,88930.0
2016-03-11 13:30:00,42.03,42.03,41.97,42.01,235156.0,34.0522,34.0522,34.0036,34.036,235156.0
2016-03-11 13:40:00,42.01,42.04,41.99,42.03,67856.0,34.036,34.0603,34.0198,34.0522,67856.0
2016-03-11 13:50:00,42.04,42.16,42.04,42.14,74331.0,34.0603,34.1575,34.0603,34.1413,74331.0
2016-03-11 14:00:00,42.15,42.17,42.08,42.09,73858.0,34.1494,34.1657,34.0927,34.1008,73858.0
2016-03-11 14:10:00,42.09,42.11,42.06,42.09,58196.0,34.1008,34.117,34.0765,34.1008,58196.0
2016-03-11 14:20:00,42.09,42.11,42.07,42.09,108748.0,34.1008,34.117,34.0846,34.1008,108748.0
2016-03-11 14:30:00,42.09,42.09,42.02,42.03,100728.0,34.1008,34.1008,34.0441,34.0522,100728.0
2016-03-11 14:40:00,42.03,42.12,42.0,42.12,60368.0,34.0522,34.1251,34.0279,34.1251,60368.0
2016-03-11 14:50:00,42.11,42.11,42.07,42.07,73692.0,34.117,34.117,34.0846,34.0846,73692.0
2016-03-11 15:00:00,42.07,42.16,42.05,42.16,92632.0,34.0846,34.1575,34.0684,34.1575,92632.0
2016-03-11 15:10:00,42.16,42.19,42.12,42.17,83854.0,34.1575,34.1819,34.1251,34.1657,83854.0
2016-03-11 15:20:00,42.17,42.24,42.16,42.22,106528.0,34.1657,34.2224,34.1575,34.2062,106528.0
2016-03-11 15:30:00,42.21,42.25,42.18,42.23,120369.0,34.1981,34.2305,34.1738,34.2143,120369.0
2016-03-11 15:40:00,42.23,42.34,42.21,42.33,152560.0,34.2143,34.3034,34.1981,34.2953,152560.0
2016-03-11 15:50:00,42.32,42.38,42.28,42.36,466739.0,34.2872,34.3358,34.2548,34.3196,466739.0
2016-03-14 09:30:00,42.03,42.22,41.79,41.99,195945.0,34.0522,34.2062,33.8578,34.0198,195945.0
2016-03-14 09:40:00,42.0,42.08,41.89,41.92,103813.0,34.0279,34.0927,33.9388,33.9631,103813.0
2016-03-14 09:50:00,41.91,41.99,41.89,41.91,96978.0,33.955,34.0198,33.9388,33.955,96978.0
2016-03-14 10:00:00,41.91,41.98,41.89,41.94,68212.0,33.955,34.0117,33.9388,33.9793,68212.0
2016-03-14 10:10:00,41.93,42.09,41.9,42.06,73497.0,33.9712,34.1008,33.9469,34.0765,73497.0
2016-03-14 10:20:00,42.07,42.08,41.97,42.06,58670.0,34.0846,34.0927,34.0036,34.0765,58670.0
2016-03-14 10:30:00,42.06,42.14,42.04,42.09,72388.0,34.0765,34.1413,34.0603,34.1008,72388.0
2016-03-14 10:40:00,42.09,42.2,42.06,42.13,78372.0,34.1008,34.19,34.0765,34.1332,78372.0
2016-03-14 10:50:00,42.13,42.14,42.01,42.09,111175.0,34.1332,34.1413,34.036,34.1008,111175.0
2016-03-14 11:00:00,42.1,42.12,42.03,42.03,60081.0,34.1089,34.1251,34.0522,34.0522,60081.0
2016-03-14 11:10:00,42.03,42.09,42.0,42.05,52105.0,34.0522,34.1008,34.0279,34.0684,52105.0
2016-03-14 11:20:00,42.04,42.12,42.03,42.1,77223.0,34.0603,34.1251,34.0522,34.1089,77223.0
2016-03-14 11:30:00,42.09,42.11,42.04,42.08,52252.0,34.1008,34.117,34.0603,34.0927,52252.0
2016-03-14 11:40:00,42.08,42.09,42.01,42.03,36813.0,34.0927,34.1008,34.036,34.0522,36813.0
2016-03-14 11:50:00,42.02,42.08,41.99,42.01,53956.0,34.0441,34.0927,34.0198,34.036,53956.0
2016-03-14 12:00:00,42.01,42.04,41.97,41.98,91291.0,34.036,34.0603,34.0036,34.0117,91291.0
2016-03-14 12:10:00,41.98,42.14,41.97,42.14,95290.0,34.0117,34.1413,34.0036,34.1413,95290.0
2016-03-14 12:20:00,42.14,42.15,42.09,42.1,56745.0,34.1413,34.1494,34.1008,34.1089,56745.0
2016-03-14 12:30:00,42.1,42.14,42.08,42.11,20910.0,34.1089,34.1413,34.0927,34.117,20910.0
2016-03-14 12:40:00,42.11,42.13,42.09,42.1,18057.0,34.117,34.1332,34.1008,34.1089,18057.0
2016-03-14 12:50:00,42.09,42.14,42.09,42.13,19425.0,34.1008,34.1413,34.1008,34.1332,19425.0
2016-03-14 13:00:00,42.13,42.14,42.08,42.1,26103.0,34.1332,34.1413,34.0927,34.1089,26103.0
2016-03-14 13:10:00,42.1,42.14,42.09,42.13,52457.0,34.1089,34.1413,34.1008,34.1332,52457.0
2016-03-14 13:20:00,42.14,42.18,42.13,42.17,53324.0,34.1413,34.1738,34.1332,34.1657,53324.0
2016-03-14 13:30:00,42.17,42.22,42.14,42.2,149352.0,34.1657,34.2062,34.1413,34.19,149352.0
2016-03-14 13:40:00,42.21,42.24,42.16,42.17,27099.0,34.1981,34.2224,34.1575,34.1657,27099.0
2016-03-14 13:50:00,42.16,42.18,42.12,42.14,64566.0,34.1575,34.1738,34.1251,34.1413,64566.0
2016-03-14 14:00:00,42.14,42.14,42.08,42.11,56856.0,34.1413,34.1413,34.0927,34.117,56856.0
2016-03-14 14:10:00,42.11,42.11,42.05,42.08,49298.0,34.117,34.117,34.0684,34.0927,49298.0
2016-03-14 14:20:00,42.09,42.18,42.07,42.16,74679.0,34.1008,34.1738,34.0846,34.1575,74679.0
2016-03-14 14:30:00,42.17,42.24,42.16,42.23,93554.0,34.1657,34.2224,34.1575,34.2143,93554.0
2016-03-14 14:40:00,42.23,42.32,42.23,42.31,58660.0,34.2143,34.2872,34.2143,34.2791,58660.0
2016-03-14 14:50:00,42.32,42.33,42.28,42.29,69760.0,34.2872,34.2953,34.2548,34.2629,69760.0
2016-03-14 15:00:00,42.29,42.29,42.23,42.27,54109.0,34.2629,34.2629,34.2143,34.2467,54109.0
2016-03-14 15:10:00,42.26,42.29,42.23,42.23,70297.0,34.2386,34.2629,34.2143,34.2143,70297.0
2016-03-14 15:20:00,42.23,42.33,42.23,42.3,81652.0,34.2143,34.2953,34.2143,34.271,81652.0
2016-03-14 15:30:00,42.3,42.33,42.24,42.31,105089.0,34.271,34.2953,34.2224,34.2791,105089.0
2016-03-14 15:40:00,42.32,42.35,42.27,42.32,135206.0,34.2872,34.3115,34.2467,34.2872,135206.0
2016-03-14 15:50:00,42.32,42.32,42.22,42.24,291116.0,34.2872,34.2872,34.2062,34.2224,291116.0
2016-03-15 09:30:00,41.93,42.11,41.8,42.05,249467.0,33.9712,34.117,33.8659,34.0684,249467.0
2016-03-15 09:40:00,42.04,42.15,41.93,42.09,183613.0,34.0603,34.1494,33.9712,34.1008,183613.0
2016-03-15 09:50:00,42.08,42.09,41.75,41.8,239493.0,34.0927,34.1008,33.8254,33.8659,239493.0
2016-03-15 10:00:00,41.79,41.9,41.77,41.82,202182.0,33.8578,33.9469,33.8416,33.8821,202182.0
2016-03-15 10:10:00,41.81,41.88,41.75,41.82,172285.0,33.874,33.9307,33.8254,33.8821,172285.0
2016-03-15 10:20:00,41.82,41.85,41.71,41.75,158022.0,33.8821,33.9064,33.793,33.8254,158022.0
2016-03-15 10:30:00,41.75,41.97,41.74,41.84,183248.0,33.8254,34.0036,33.8173,33.8983,183248.0
2016-03-15 10:40:00,41.84,41.87,41.69,41.71,227291.0,33.8983,33.9226,33.7768,33.793,227291.0
2016-03-15 10:50:00,41.7,41.79,41.63,41.75,137685.0,33.7849,33.8578,33.7281,33.8254,137685.0
2016-03-15 11:00:00,41.76,41.82,41.7,41.8,117611.0,33.8335,33.8821,33.7849,33.8659,117611.0
2016-03-15 11:10:00,41.79,41.8,41.71,41.73,75923.0,33.8578,33.8659,33.793,33.8092,75923.0
2016-03-15 11:20:00,41.74,41.8,41.69,41.69,141223.0,33.8173,33.8659,33.7768,33.7768,141223.0
2016-03-15 11:30:00,41.7,41.79,41.65,41.69,98931.0,33.7849,33.8578,33.7444,33.7768,98931.0
2016-03-15 11:40:00,41.68,41.7,41.6,41.65,109339.0,33.7687,33.7849,33.7038,33.7444,109339.0
2016-03-15 11:50:00,41.66,41.69,41.61,41.63,131620.0,33.7525,33.7768,33.7119,33.7281,131620.0
2016-03-15 12:00:00,41.63,41.71,41.61,41.64,75981.0,33.7281,33.793,33.7119,33.7363,75981.0
2016-03-15 12:10:00,41.63,41.66,41.55,41.61,137031.0,33.7281,33.7525,33.6633,33.7119,137031.0
2016-03-15 12:20:00,41.61,41.69,41.6,41.68,82079.0,33.7119,33.7768,33.7038,33.7687,82079.0
2016-03-15 12:30:00,41.68,41.77,41.67,41.7,73693.0,33.7687,33.8416,33.7606,33.7849,73693.0
2016-03-15 12:40:00,41.7,41.76,41.69,41.73,75520.0,33.7849,33.8335,33.7768,33.8092,75520.0
2016-03-15 12:50:00,41.72,41.74,41.67,41.68,80105.0,33.8011,33.8173,33.7606,33.7687,80105.0
2016-03-15 13:00:00,41.68,41.7,41.66,41.67,64036.0,33.7687,33.7849,33.7525,33.7606,64036.0
2016-03-15 13:10:00,41.68,41.72,41.66,41.72,63655.0,33.7687,33.8011,33.7525,33.8011,63655.0
2016-03-15 13:20:00,41.73,41.76,41.68,41.75,108263.0,33.8092,33.8335,33.7687,33.8254,108263.0
2016-03-15 13:30:00,41.75,41.86,41.75,41.79,123489.0,33.8254,33.9145,33.8254,33.8578,123489.0
2016-03-15 13:40:00,41.8,41.81,41.74,41.76,42413.0,33.8659,33.874,33.8173,33.8335,42413.0
2016-03-15 13:50:00,41.76,41.79,41.74,41.79,73168.0,33.8335,33.8578,33.8173,33.8578,73168.0
2016-03-15 14:00:00,41.79,41.8,41.74,41.76,100641.0,33.8578,33.8659,33.8173,33.8335,100641.0
2016-03-15 14:10:00,41.77,41.8,41.75,41.8,98174.0,33.8416,33.8659,33.8254,33.8659,98174.0
2016-03-15 14:20:00,41.8,41.81,41.74,41.76,64740.0,33.8659,33.874,33.8173,33.8335,64740.0
2016-03-15 14:30:00,41.76,41.83,41.75,41.78,76763.0,33.8335,33.8902,33.8254,33.8497,76763.0
2016-03-15 14:40:00,41.78,41.82,41.77,41.82,64442.0,33.8497,33.8821,33.8416,33.8821,64442.0
2016-03-15 14:50:00,41.81,41.82,41.76,41.77,126733.0,33.874,33.8821,33.8335,33.8416,126733.0
2016-03-15 15:00:00,41.77,41.81,41.77,41.78,105935.0,33.8416,33.874,33.8416,33.8497,105935.0
2016-03-15 15:10:00,41.77,41.81,41.77,41.8,115807.0,33.8416,33.874,33.8416,33.8659,115807.0
2016-03-15 15:20:00,41.8,41.83,41.79,41.79,160909.0,33.8659,33.8902,33.8578,33.8578,160909.0
2016-03-15 15:30:00,41.78,41.79,41.73,41.75,201769.0,33.8497,33.8578,33.8092,33.8254,201769.0
2016-03-15 15:40:00,41.75,41.77,41.65,41.66,290085.0,33.8254,33.8416,33.7444,33.7525,290085.0
2016-03-15 15:50:00,41.65,41.67,41.62,41.65,856519.0,33.7444,33.7606,33.72,33.7444,856519.0
2016-03-16 09:30:00,41.53,41.57,41.33,41.54,176830.0,33.6471,33.6795,33.4851,33.6552,176830.0
2016-03-16 09:40:00,41.53,41.53,41.42,41.5,132616.0,33.6471,33.6471,33.558,33.6228,132616.0
2016-03-16 09:50:00,41.51,41.63,41.5,41.55,171056.0,33.6309,33.7281,33.6228,33.6633,171056.0
2016-03-16 10:00:00,41.55,41.59,41.5,41.59,94861.0,33.6633,33.6957,33.6228,33.6957,94861.0
2016-03-16 10:10:00,41.59,41.61,41.48,41.48,92303.0,33.6957,33.7119,33.6066,33.6066,92303.0
2016-03-16 10:20:00,41.47,41.51,41.42,41.5,93116.0,33.5985,33.6309,33.558,33.6228,93116.0
2016-03-16 10:30:00,41.5,41.5,41.42,41.43,87919.0,33.6228,33.6228,33.558,33.5661,87919.0
2016-03-16 10:40:00,41.43,41.45,41.4,41.42,137446.0,33.5661,33.5823,33.5418,33.558,137446.0
2016-03-16 10:50:00,41.42,41.43,41.34,41.34,247962.0,33.558,33.5661,33.4932,33.4932,247962.0
2016-03-16 11:00:00,41.34,41.44,41.33,41.43,220258.0,33.4932,33.5742,33.4851,33.5661,220258.0
2016-03-16 11:10:00,41.43,41.46,41.41,41.43,72607.0,33.5661,33.5904,33.5499,33.5661,72607.0
2016-03-16 11:20:00,41.43,41.43,41.36,41.4,106004.0,33.5661,33.5661,33.5094,33.5418,106004.0
2016-03-16 11:30:00,41.41,41.51,41.39,41.47,113404.0,33.5499,33.6309,33.5337,33.5985,113404.0
2016-03-16 11:40:00,41.48,41.52,41.45,41.51,134138.0,33.6066,33.639,33.5823,33.6309,134138.0
2016-03-16 11:50:00,41.51,41.61,41.51,41.61,86601.0,33.6309,33.7119,33.6309,33.7119,86601.0
2016-03-16 12:00:00,41.61,41.69,41.6,41.69,68096.0,33.7119,33.7768,33.7038,33.7768,68096.0
2016-03-16 12:10:00,41.69,41.72,41.59,41.71,277079.0,33.7768,33.8011,33.6957,33.793,277079.0
2016-03-16 12:20:00,41.7,41.71,41.65,41.66,88509.0,33.7849,33.793,33.7444,33.7525,88509.0
2016-03-16 12:30:00,41.66,41.73,41.6,41.62,134631.0,33.7525,33.8092,33.7038,33.72,134631.0
2016-03-16 12:40:00,41.62,41.63,41.56,41.6,78800.0,33.72,33.7281,33.6714,33.7038,78800.0
2016-03-16 12:50:00,41.6,41.63,41.56,41.61,91432.0,33.7038,33.7281,33.6714,33.7119,91432.0
2016-03-16 13:00:00,41.6,41.7,41.59,41.67,120899.0,33.7038,33.7849,33.6957,33.7606,120899.0
2016-03-16 13:10:00,41.66,41.67,41.58,41.64,70662.0,33.7525,33.7606,33.6876,33.7363,70662.0
2016-03-16 13:20:00,41.63,41.64,41.59,41.59,66508.0,33.7281,33.7363,33.6957,33.6957,66508.0
2016-03-16 13:30:00,41.59,41.64,41.56,41.64,75313.0,33.6957,33.7363,33.6714,33.7363,75313.0
2016-03-16 13:40:00,41.64,41.74,41.64,41.71,91223.0,33.7363,33.8173,33.7363,33.793,91223.0
2016-03-16 13:50:00,41.7,41.77,41.69,41.74,71619.0,33.7849,33.8416,33.7768,33.8173,71619.0
2016-03-16 14:00:00,41.74,42.21,41.74,42.0,314956.0,33.8173,34.1981,33.8173,34.0279,314956.0
2016-03-16 14:10:00,42.0,42.0,41.64,41.65,1066738.0,34.0279,34.0279,33.7363,33.7444,1066738.0
2016-03-16 14:20:00,41.65,41.76,41.64,41.72,638549.0,33.7444,33.8335,33.7363,33.8011,638549.0
2016-03-16 14:30:00,41.72,41.77,41.66,41.76,400148.0,33.8011,33.8416,33.7525,33.8335,400148.0
2016-03-16 14:40:00,41.77,41.81,41.76,41.77,378866.0,33.8416,33.874,33.8335,33.8416,378866.0
2016-03-16 14:50:00,41.77,41.77,41.63,41.64,221036.0,33.8416,33.8416,33.7281,33.7363,221036.0
2016-03-16 15:00:00,41.63,41.71,41.63,41.7,429417.0,33.7281,33.793,33.7281,33.7849,429417.0
2016-03-16 15:10:00,41.69,41.81,41.69,41.75,372676.0,33.7768,33.874,33.7768,33.8254,372676.0
2016-03-16 15:20:00,41.76,41.79,41.67,41.72,353552.0,33.8335,33.8578,33.7606,33.8011,353552.0
2016-03-16 15:30:00,41.73,41.77,41.66,41.72,541352.0,33.8092,33.8416,33.7525,33.8011,541352.0
2016-03-16 15:40:00,41.72,41.77,41.66,41.76,427183.0,33.8011,33.8416,33.7525,33.8335,427183.0
2016-03-16 15:50:00,41.75,41.76,41.66,41.72,794999.0,33.8254,33.8335,33.7525,33.8011,794999.0
2016-03-17 09:30:00,40.55,40.91,40.52,40.72,1715242.0,32.8531,33.1448,32.8288,32.9909,1715242.0
2016-03-17 09:40:00,40.72,40.77,40.59,40.7,1049632.0,32.9909,33.0314,32.8856,32.9747,1049632.0
2016-03-17 09:50:00,40.7,41.01,40.66,40.67,973017.0,32.9747,33.2258,32.9423,32.9504,973017.0
2016-03-17 10:00:00,40.67,40.82,40.55,40.8,680227.0,32.9504,33.0719,32.8531,33.0557,680227.0
2016-03-17 10:10:00,40.8,41.0,40.78,40.98,636563.0,33.0557,33.2177,33.0395,33.2015,636563.0
2016-03-17 10:20:00,40.98,41.15,40.95,41.1,497390.0,33.2015,33.3393,33.1772,33.2987,497390.0
2016-03-17 10:30:00,41.1,41.18,40.97,41.18,583124.0,33.2987,33.3636,33.1934,33.3636,583124.0
2016-03-17 10:40:00,41.18,41.29,41.12,41.14,425558.0,33.3636,33.4527,33.315,33.3312,425558.0
2016-03-17 10:50:00,41.13,41.14,41.03,41.07,467505.0,33.3231,33.3312,33.242,33.2744,467505.0
2016-03-17 11:00:00,41.07,41.17,41.06,41.15,236936.0,33.2744,33.3555,33.2663,33.3393,236936.0
2016-03-17 11:10:00,41.14,41.14,41.04,41.12,540651.0,33.3312,33.3312,33.2501,33.315,540651.0
2016-03-17 11:20:00,41.12,41.13,41.04,41.05,200772.0,33.315,33.3231,33.2501,33.2582,200772.0
2016-03-17 11:30:00,41.06,41.1,41.0,41.02,367348.0,33.2663,33.2987,33.2177,33.2339,367348.0
2016-03-17 11:40:00,41.02,41.06,40.97,40.99,367987.0,33.2339,33.2663,33.1934,33.2096,367987.0
2016-03-17 11:50:00,40.99,41.01,40.95,41.0,182125.0,33.2096,33.2258,33.1772,33.2177,182125.0
2016-03-17 12:00:00,40.99,41.14,40.98,41.02,296030.0,33.2096,33.3312,33.2015,33.2339,296030.0
2016-03-17 12:10:00,41.03,41.09,40.99,41.01,185022.0,33.242,33.2906,33.2096,33.2258,185022.0
2016-03-17 12:20:00,41.02,41.11,41.01,41.09,211575.0,33.2339,33.3069,33.2258,33.2906,211575.0
2016-03-17 12:30:00,41.1,41.1,41.04,41.05,393507.0,33.2987,33.2987,33.2501,33.2582,393507.0
2016-03-17 12:40:00,41.05,41.06,41.04,41.05,211622.0,33.2582,33.2663,33.2501,33.2582,211622.0
2016-03-17 12:50:00,41.04,41.05,41.0,41.0,824424.0,33.2501,33.2582,33.2177,33.2177,824424.0
2016-03-17 13:00:00,41.01,41.02,40.89,40.94,351918.0,33.2258,33.2339,33.1286,33.1691,351918.0
2016-03-17 13:10:00,40.94,40.95,40.86,40.86,224292.0,33.1691,33.1772,33.1043,33.1043,224292.0
2016-03-17 13:20:00,40.87,40.88,40.82,40.87,408134.0,33.1124,33.1205,33.0719,33.1124,408134.0
2016-03-17 13:30:00,40.88,40.92,40.83,40.9,928870.0,33.1205,33.1529,33.08,33.1367,928870.0
2016-03-17 13:40:00,40.9,40.9,40.8,40.8,274729.0,33.1367,33.1367,33.0557,33.0557,274729.0
2016-03-17 13:50:00,40.81,40.83,40.69,40.8,298353.0,33.0638,33.08,32.9666,33.0557,298353.0
2016-03-17 14:00:00,40.8,40.86,40.77,40.77,902913.0,33.0557,33.1043,33.0314,33.0314,902913.0
2016-03-17 14:10:00,40.77,40.79,40.73,40.76,342213.0,33.0314,33.0476,32.999,33.0233,342213.0
2016-03-17 14:20:00,40.76,40.77,40.69,40.74,654024.0,33.0233,33.0314,32.9666,33.0071,654024.0
2016-03-17 14:30:00,40.74,40.76,40.65,40.67,431669.0,33.0071,33.0233,32.9342,32.9504,431669.0
2016-03-17 14:40:00,40.66,40.73,40.64,40.7,542310.0,32.9423,32.999,32.9261,32.9747,542310.0
2016-03-17 14:50:00,40.7,40.7,40.6,40.6,350701.0,32.9747,32.9747,32.8937,32.8937,350701.0
2016-03-17 15:00:00,40.6,40.65,40.09,40.65,2125430.0,32.8937,32.9342,32.4805,32.9342,2125430.0
2016-03-17 15:10:00,40.65,40.68,40.57,40.62,803937.0,32.9342,32.9585,32.8694,32.9099,803937.0
2016-03-17 15:20:00,40.61,40.87,40.6,40.84,694107.0,32.9018,33.1124,32.8937,33.0881,694107.0
2016-03-17 15:30:00,40.85,40.87,40.77,40.85,429286.0,33.0962,33.1124,33.0314,33.0962,429286.0
2016-03-17 15:40:00,40.85,40.92,40.8,40.83,709425.0,33.0962,33.1529,33.0557,33.08,709425.0
2016-03-17 15:50:00,40.82,40.85,40.77,40.78,1404153.0,33.0719,33.0962,33.0314,33.0395,1404153.0
2016-03-18 09:30:00,41.01,41.05,40.81,41.0,3511248.0,33.2258,33.2582,33.0638,33.2177,3511248.0
2016-03-18 09:40:00,41.0,41.17,40.93,40.99,361810.0,33.2177,33.3555,33.161,33.2096,361810.0
2016-03-18 09:50:00,40.99,41.01,40.91,40.93,248466.0,33.2096,33.2258,33.1448,33.161,248466.0
2016-03-18 10:00:00,40.93,40.95,40.87,40.92,307993.0,33.161,33.1772,33.1124,33.1529,307993.0
2016-03-18 10:10:00,40.92,40.96,40.85,40.93,339388.0,33.1529,33.1853,33.0962,33.161,339388.0
2016-03-18 10:20:00,40.93,40.98,40.86,40.93,250854.0,33.161,33.2015,33.1043,33.161,250854.0
2016-03-18 10:30:00,40.94,41.01,40.91,40.91,268867.0,33.1691,33.2258,33.1448,33.1448,268867.0
2016-03-18 10:40:00,40.92,40.96,40.88,40.95,293325.0,33.1529,33.1853,33.1205,33.1772,293325.0
2016-03-18 10:50:00,40.95,40.96,40.85,40.89,243742.0,33.1772,33.1853,33.0962,33.1286,243742.0
2016-03-18 11:00:00,40.88,40.92,40.87,40.9,224166.0,33.1205,33.1529,33.1124,33.1367,224166.0
2016-03-18 11:10:00,40.9,41.01,40.87,40.99,343497.0,33.1367,33.2258,33.1124,33.2096,343497.0
2016-03-18 11:20:00,40.97,41.02,40.92,40.93,333736.0,33.1934,33.2339,33.1529,33.161,333736.0
2016-03-18 11:30:00,40.93,40.97,40.89,40.9,265348.0,33.161,33.1934,33.1286,33.1367,265348.0
2016-03-18 11:40:00,40.9,40.94,40.86,40.88,179333.0,33.1367,33.1691,33.1043,33.1205,179333.0
2016-03-18 11:50:00,40.89,40.9,40.84,40.85,988643.0,33.1286,33.1367,33.0881,33.0962,988643.0
2016-03-18 12:00:00,40.86,41.01,40.84,41.0,507493.0,33.1043,33.2258,33.0881,33.2177,507493.0
2016-03-18 12:10:00,40.99,41.0,40.89,40.95,228439.0,33.2096,33.2177,33.1286,33.1772,228439.0
2016-03-18 12:20:00,40.95,40.96,40.88,40.9,263544.0,33.1772,33.1853,33.1205,33.1367,263544.0
2016-03-18 12:30:00,40.9,40.96,40.89,40.95,198843.0,33.1367,33.1853,33.1286,33.1772,198843.0
2016-03-18 12:40:00,40.95,40.99,40.91,40.95,197982.0,33.1772,33.2096,33.1448,33.1772,197982.0
2016-03-18 12:50:00,40.94,40.94,40.85,40.87,155382.0,33.1691,33.1691,33.0962,33.1124,155382.0
2016-03-18 13:00:00,40.88,40.91,40.84,40.84,281493.0,33.1205,33.1448,33.0881,33.0881,281493.0
2016-03-18 13:10:00,40.85,40.9,40.79,40.79,153504.0,33.0962,33.1367,33.0476,33.0476,153504.0
2016-03-18 13:20:00,40.79,40.85,40.74,40.75,272702.0,33.0476,33.0962,33.0071,33.0152,272702.0
2016-03-18 13:30:00,40.75,40.78,40.71,40.74,222072.0,33.0152,33.0395,32.9828,33.0071,222072.0
2016-03-18 13:40:00,40.73,40.77,40.71,40.74,322329.0,32.999,33.0314,32.9828,33.0071,322329.0
2016-03-18 13:50:00,40.75,40.76,40.71,40.76,277857.0,33.0152,33.0233,32.9828,33.0233,277857.0
2016-03-18 14:00:00,40.76,40.79,40.74,40.79,195045.0,33.0233,33.0476,33.0071,33.0476,195045.0
2016-03-18 14:10:00,40.79,40.82,40.76,40.77,215345.0,33.0476,33.0719,33.0233,33.0314,215345.0
2016-03-18 14:20:00,40.76,40.79,40.73,40.74,285945.0,33.0233,33.0476,32.999,33.0071,285945.0
2016-03-18 14:30:00,40.74,40.77,40.73,40.76,115066.0,33.0071,33.0314,32.999,33.0233,115066.0
2016-03-18 14:40:00,40.75,40.76,40.72,40.75,151139.0,33.0152,33.0233,32.9909,33.0152,151139.0
2016-03-18 14:50:00,40.75,40.79,40.73,40.75,165938.0,33.0152,33.0476,32.999,33.0152,165938.0
2016-03-18 15:00:00,40.75,40.76,40.72,40.76,198437.0,33.0152,33.0233,32.9909,33.0233,198437.0
2016-03-18 15:10:00,40.76,40.88,40.75,40.86,302573.0,33.0233,33.1205,33.0152,33.1043,302573.0
2016-03-18 15:20:00,40.86,40.9,40.79,40.79,263541.0,33.1043,33.1367,33.0476,33.0476,263541.0
2016-03-18 15:30:00,40.8,40.8,40.73,40.76,366760.0,33.0557,33.0557,32.999,33.0233,366760.0
2016-03-18 15:40:00,40.76,40.76,40.71,40.71,417071.0,33.0233,33.0233,32.9828,32.9828,417071.0
2016-03-18 15:50:00,40.72,40.76,40.66,40.7,1729612.0,32.9909,33.0233,32.9423,32.9747,1729612.0
2016-03-21 09:30:00,40.52,40.81,40.52,40.68,434740.0,32.8288,33.0638,32.8288,32.9585,434740.0
2016-03-21 09:40:00,40.68,40.72,40.54,40.57,473752.0,32.9585,32.9909,32.845,32.8694,473752.0
2016-03-21 09:50:00,40.58,40.72,40.57,40.71,626484.0,32.8775,32.9909,32.8694,32.9828,626484.0
2016-03-21 10:00:00,40.71,40.76,40.66,40.76,339630.0,32.9828,33.0233,32.9423,33.0233,339630.0
2016-03-21 10:10:00,40.76,40.78,40.68,40.78,309591.0,33.0233,33.0395,32.9585,33.0395,309591.0
2016-03-21 10:20:00,40.78,40.78,40.65,40.68,217943.0,33.0395,33.0395,32.9342,32.9585,217943.0
2016-03-21 10:30:00,40.68,40.73,40.61,40.68,206915.0,32.9585,32.999,32.9018,32.9585,206915.0
2016-03-21 10:40:00,40.68,40.7,40.6,40.63,224158.0,32.9585,32.9747,32.8937,32.918,224158.0
2016-03-21 10:50:00,40.64,40.64,40.54,40.58,244919.0,32.9261,32.9261,32.845,32.8775,244919.0
2016-03-21 11:00:00,40.58,40.63,40.56,40.63,156848.0,32.8775,32.918,32.8612,32.918,156848.0
2016-03-21 11:10:00,40.63,40.63,40.57,40.59,298684.0,32.918,32.918,32.8694,32.8856,298684.0
2016-03-21 11:20:00,40.59,40.61,40.54,40.56,173614.0,32.8856,32.9018,32.845,32.8612,173614.0
2016-03-21 11:30:00,40.56,40.7,40.56,40.69,184396.0,32.8612,32.9747,32.8612,32.9666,184396.0
2016-03-21 11:40:00,40.69,40.7,40.6,40.7,189774.0,32.9666,32.9747,32.8937,32.9747,189774.0
2016-03-21 11:50:00,40.7,40.7,40.64,40.69,199477.0,32.9747,32.9747,32.9261,32.9666,199477.0
2016-03-21 12:00:00,40.68,40.71,40.63,40.65,218372.0,32.9585,32.9828,32.918,32.9342,218372.0
2016-03-21 12:10:00,40.65,40.74,40.63,40.73,164015.0,32.9342,33.0071,32.918,32.999,164015.0
2016-03-21 12:20:00,40.72,40.75,40.71,40.74,116820.0,32.9909,33.0152,32.9828,33.0071,116820.0
2016-03-21 12:30:00,40.74,40.76,40.71,40.75,197561.0,33.0071,33.0233,32.9828,33.0152,197561.0
2016-03-21 12:40:00,40.75,40.78,40.68,40.78,234233.0,33.0152,33.0395,32.9585,33.0395,234233.0
2016-03-21 12:50:00,40.78,40.79,40.72,40.79,229335.0,33.0395,33.0476,32.9909,33.0476,229335.0
2016-03-21 13:00:00,40.79,40.79,40.75,40.79,222867.0,33.0476,33.0476,33.0152,33.0476,222867.0
2016-03-21 13:10:00,40.79,40.88,40.76,40.88,244542.0,33.0476,33.1205,33.0233,33.1205,244542.0
2016-03-21 13:20:00,40.88,40.91,40.86,40.9,204675.0,33.1205,33.1448,33.1043,33.1367,204675.0
2016-03-21 13:30:00,40.9,40.91,40.81,40.82,201377.0,33.1367,33.1448,33.0638,33.0719,201377.0
2016-03-21 13:40:00,40.81,40.82,40.78,40.81,172949.0,33.0638,33.0719,33.0395,33.0638,172949.0
2016-03-21 13:50:00,40.82,40.86,40.8,40.84,153545.0,33.0719,33.1043,33.0557,33.0881,153545.0
2016-03-21 14:00:00,40.83,40.85,40.79,40.8,156441.0,33.08,33.0962,33.0476,33.0557,156441.0
2016-03-21 14:10:00,40.8,40.85,40.79,40.84,181835.0,33.0557,33.0962,33.0476,33.0881,181835.0
2016-03-21 14:20:00,40.84,40.89,40.82,40.82,208827.0,33.0881,33.1286,33.0719,33.0719,208827.0
2016-03-21 14:30:00,40.82,40.82,40.73,40.77,236571.0,33.0719,33.0719,32.999,33.0314,236571.0
2016-03-21 14:40:00,40.78,40.79,40.73,40.76,300222.0,33.0395,33.0476,32.999,33.0233,300222.0
2016-03-21 14:50:00,40.77,40.79,40.74,40.75,229179.0,33.0314,33.0476,33.0071,33.0152,229179.0
2016-03-21 15:00:00,40.75,40.75,40.68,40.69,285773.0,33.0152,33.0152,32.9585,32.9666,285773.0
2016-03-21 15:10:00,40.68,40.73,40.67,40.72,201569.0,32.9585,32.999,32.9504,32.9909,201569.0
2016-03-21 15:20:00,40.72,40.76,40.71,40.73,251908.0,32.9909,33.0233,32.9828,32.999,251908.0
2016-03-21 15:30:00,40.73,40.74,40.68,40.7,256802.0,32.999,33.0071,32.9585,32.9747,256802.0
2016-03-21 15:40:00,40.7,40.77,40.7,40.72,439783.0,32.9747,33.0314,32.9747,32.9909,439783.0
2016-03-21 15:50:00,40.72,40.75,40.68,40.69,931150.0,32.9909,33.0152,32.9585,32.9666,931150.0
2016-03-22 09:30:00,40.56,40.68,40.5,40.59,301455.0,32.8612,32.9585,32.8126,32.8856,301455.0
2016-03-22 09:40:00,40.6,40.62,40.55,40.55,237179.0,32.8937,32.9099,32.8531,32.8531,237179.0
2016-03-22 09:50:00,40.55,40.63,40.5,40.58,219027.0,32.8531,32.918,32.8126,32.8775,219027.0
2016-03-22 10:00:00,40.59,40.68,40.55,40.55,155151.0,32.8856,32.9585,32.8531,32.8531,155151.0
2016-03-22 10:10:00,40.55,40.58,40.42,40.47,243266.0,32.8531,32.8775,32.7478,32.7883,243266.0
2016-03-22 10:20:00,40.47,40.5,40.44,40.46,113552.0,32.7883,32.8126,32.764,32.7802,113552.0
2016-03-22 10:30:00,40.46,40.5,40.45,40.5,133143.0,32.7802,32.8126,32.7721,32.8126,133143.0
2016-03-22 10:40:00,40.5,40.56,40.34,40.35,439575.0,32.8126,32.8612,32.683,32.6911,439575.0
2016-03-22 10:50:00,40.36,40.47,40.32,40.46,290235.0,32.6992,32.7883,32.6668,32.7802,290235.0
2016-03-22 11:00:00,40.47,40.5,40.39,40.5,527197.0,32.7883,32.8126,32.7235,32.8126,527197.0
2016-03-22 11:10:00,40.5,40.54,40.49,40.52,380287.0,32.8126,32.845,32.8045,32.8288,380287.0
2016-03-22 11:20:00,40.51,40.55,40.48,40.52,282031.0,32.8207,32.8531,32.7964,32.8288,282031.0
2016-03-22 11:30:00,40.52,40.52,40.29,40.42,304681.0,32.8288,32.8288,32.6425,32.7478,304681.0
2016-03-22 11:40:00,40.41,40.46,40.36,40.38,143843.0,32.7397,32.7802,32.6992,32.7154,143843.0
2016-03-22 11:50:00,40.39,40.46,40.39,40.44,156717.0,32.7235,32.7802,32.7235,32.764,156717.0
2016-03-22 12:00:00,40.44,40.51,40.43,40.51,135990.0,32.764,32.8207,32.7559,32.8207,135990.0
2016-03-22 12:10:00,40.5,40.56,40.48,40.54,319077.0,32.8126,32.8612,32.7964,32.845,319077.0
2016-03-22 12:20:00,40.53,40.53,40.49,40.52,163880.0,32.8369,32.8369,32.8045,32.8288,163880.0
2016-03-22 12:30:00,40.52,40.57,40.51,40.57,126057.0,32.8288,32.8694,32.8207,32.8694,126057.0
2016-03-22 12:40:00,40.57,40.59,40.49,40.5,182891.0,32.8694,32.8856,32.8045,32.8126,182891.0
2016-03-22 12:50:00,40.5,40.56,40.47,40.55,187732.0,32.8126,32.8612,32.7883,32.8531,187732.0
2016-03-22 13:00:00,40.55,40.69,40.55,40.67,152330.0,32.8531,32.9666,32.8531,32.9504,152330.0
2016-03-22 13:10:00,40.68,40.7,40.61,40.68,129499.0,32.9585,32.9747,32.9018,32.9585,129499.0
2016-03-22 13:20:00,40.67,40.69,40.64,40.66,193651.0,32.9504,32.9666,32.9261,32.9423,193651.0
2016-03-22 13:30:00,40.66,40.66,40.51,40.52,686078.0,32.9423,32.9423,32.8207,32.8288,686078.0
2016-03-22 13:40:00,40.51,40.57,40.46,40.55,297278.0,32.8207,32.8694,32.7802,32.8531,297278.0
2016-03-22 13:50:00,40.55,40.56,40.45,40.49,250428.0,32.8531,32.8612,32.7721,32.8045,250428.0
2016-03-22 14:00:00,40.5,40.5,40.45,40.47,128850.0,32.8126,32.8126,32.7721,32.7883,128850.0
2016-03-22 14:10:00,40.47,40.5,40.46,40.49,165350.0,32.7883,32.8126,32.7802,32.8045,165350.0
2016-03-22 14:20:00,40.48,40.5,40.45,40.46,130841.0,32.7964,32.8126,32.7721,32.7802,130841.0
2016-03-22 14:30:00,40.46,40.49,40.45,40.48,141550.0,32.7802,32.8045,32.7721,32.7964,141550.0
2016-03-22 14:40:00,40.48,40.48,40.25,40.27,578088.0,32.7964,32.7964,32.6101,32.6263,578088.0
2016-03-22 14:50:00,40.27,40.29,40.14,40.15,300942.0,32.6263,32.6425,32.521,32.5291,300942.0
2016-03-22 15:00:00,40.15,40.23,40.06,40.1,553871.0,32.5291,32.5939,32.4562,32.4886,553871.0
2016-03-22 15:10:00,40.09,40.11,39.97,40.0,443449.0,32.4805,32.4967,32.3832,32.4075,443449.0
2016-03-22 15:20:00,40.0,40.04,39.97,39.98,432805.0,32.4075,32.44,32.3832,32.3913,432805.0
2016-03-22 15:30:00,39.98,40.0,39.93,40.0,350534.0,32.3913,32.4075,32.3508,32.4075,350534.0
2016-03-22 15:40:00,40.0,40.0,39.94,39.95,481235.0,32.4075,32.4075,32.3589,32.367,481235.0
2016-03-22 15:50:00,39.94,39.96,39.77,39.91,1859718.0,32.3589,32.3751,32.2212,32.3346,1859718.0
2016-03-23 09:30:00,39.96,40.05,39.79,39.79,486936.0,32.3751,32.4481,32.2374,32.2374,486936.0
2016-03-23 09:40:00,39.79,39.82,39.56,39.71,392250.0,32.2374,32.2617,32.0511,32.1726,392250.0
2016-03-23 09:50:00,39.71,39.79,39.6,39.64,452773.0,32.1726,32.2374,32.0835,32.1159,452773.0
2016-03-23 10:00:00,39.64,39.91,39.61,39.91,215103.0,32.1159,32.3346,32.0916,32.3346,215103.0
2016-03-23 10:10:00,39.91,40.0,39.86,39.99,253663.0,32.3346,32.4075,32.2941,32.3994,253663.0
2016-03-23 10:20:00,40.0,40.09,39.97,39.97,297491.0,32.4075,32.4805,32.3832,32.3832,297491.0
2016-03-23 10:30:00,39.97,40.06,39.85,39.85,260261.0,32.3832,32.4562,32.286,32.286,260261.0
2016-03-23 10:40:00,39.85,39.87,39.71,39.77,236856.0,32.286,32.3022,32.1726,32.2212,236856.0
2016-03-23 10:50:00,39.77,39.79,39.73,39.75,174165.0,32.2212,32.2374,32.1888,32.205,174165.0
2016-03-23 11:00:00,39.75,39.77,39.63,39.66,257965.0,32.205,32.2212,32.1078,32.1321,257965.0
2016-03-23 11:10:00,39.66,39.66,39.55,39.58,209779.0,32.1321,32.1321,32.043,32.0673,209779.0
2016-03-23 11:20:00,39.56,39.67,39.55,39.62,264745.0,32.0511,32.1402,32.043,32.0997,264745.0
2016-03-23 11:30:00,39.62,39.65,39.56,39.61,228458.0,32.0997,32.124,32.0511,32.0916,228458.0
2016-03-23 11:40:00,39.61,39.65,39.58,39.62,190595.0,32.0916,32.124,32.0673,32.0997,190595.0
2016-03-23 11:50:00,39.62,39.62,39.56,39.57,197396.0,32.0997,32.0997,32.0511,32.0592,197396.0
2016-03-23 12:00:00,39.57,39.65,39.52,39.63,265400.0,32.0592,32.124,32.0187,32.1078,265400.0
2016-03-23 12:10:00,39.63,39.71,39.63,39.66,302757.0,32.1078,32.1726,32.1078,32.1321,302757.0
2016-03-23 12:20:00,39.67,39.71,39.5,39.71,2183161.0,32.1402,32.1726,32.0024,32.1726,2183161.0
2016-03-23 12:30:00,39.71,39.76,39.59,39.6,495675.0,32.1726,32.2131,32.0754,32.0835,495675.0
2016-03-23 12:40:00,39.6,39.61,39.56,39.6,325890.0,32.0835,32.0916,32.0511,32.0835,325890.0
2016-03-23 12:50:00,39.59,39.74,39.57,39.7,230699.0,32.0754,32.1969,32.0592,32.1645,230699.0
2016-03-23 13:00:00,39.71,39.72,39.64,39.68,320131.0,32.1726,32.1807,32.1159,32.1483,320131.0
2016-03-23 13:10:00,39.68,39.69,39.59,39.65,335473.0,32.1483,32.1564,32.0754,32.124,335473.0
2016-03-23 13:20:00,39.66,39.84,39.66,39.8,131829.0,32.1321,32.2779,32.1321,32.2455,131829.0
2016-03-23 13:30:00,39.8,39.86,39.75,39.85,299443.0,32.2455,32.2941,32.205,32.286,299443.0
2016-03-23 13:40:00,39.85,40.01,39.84,39.97,469010.0,32.286,32.4156,32.2779,32.3832,469010.0
2016-03-23 13:50:00,39.96,40.01,39.92,40.01,320713.0,32.3751,32.4156,32.3427,32.4156,320713.0
2016-03-23 14:00:00,40.0,40.15,39.99,40.13,250028.0,32.4075,32.5291,32.3994,32.5129,250028.0
2016-03-23 14:10:00,40.14,40.19,40.11,40.16,192437.0,32.521,32.5615,32.4967,32.5372,192437.0
2016-03-23 14:20:00,40.16,40.16,40.07,40.08,163696.0,32.5372,32.5372,32.4643,32.4724,163696.0
2016-03-23 14:30:00,40.08,40.18,40.07,40.12,261180.0,32.4724,32.5534,32.4643,32.5048,261180.0
2016-03-23 14:40:00,40.12,40.2,40.06,40.08,173364.0,32.5048,32.5696,32.4562,32.4724,173364.0
2016-03-23 14:50:00,40.07,40.07,39.99,40.03,236566.0,32.4643,32.4643,32.3994,32.4318,236566.0
2016-03-23 15:00:00,40.03,40.04,39.94,39.99,289481.0,32.4318,32.44,32.3589,32.3994,289481.0
2016-03-23 15:10:00,40.0,40.01,39.91,39.93,223087.0,32.4075,32.4156,32.3346,32.3508,223087.0
2016-03-23 15:20:00,39.93,39.96,39.88,39.95,323550.0,32.3508,32.3751,32.3103,32.367,323550.0
2016-03-23 15:30:00,39.96,40.05,39.93,40.05,392474.0,32.3751,32.4481,32.3508,32.4481,392474.0
2016-03-23 15:40:00,40.04,40.12,39.99,40.02,574815.0,32.44,32.5048,32.3994,32.4237,574815.0
2016-03-23 15:50:00,40.02,40.04,39.94,39.95,885342.0,32.4237,32.44,32.3589,32.367,885342.0
2016-03-24 09:30:00,39.96,40.06,39.79,39.95,226871.0,32.3751,32.4562,32.2374,32.367,226871.0
2016-03-24 09:40:00,39.94,39.95,39.73,39.87,194341.0,32.3589,32.367,32.1888,32.3022,194341.0
2016-03-24 09:50:00,39.88,39.89,39.76,39.83,191575.0,32.3103,32.3184,32.2131,32.2698,191575.0
2016-03-24 10:00:00,39.84,39.93,39.79,39.93,146772.0,32.2779,32.3508,32.2374,32.3508,146772.0
2016-03-24 10:10:00,39.93,40.0,39.91,39.96,235279.0,32.3508,32.4075,32.3346,32.3751,235279.0
2016-03-24 10:20:00,39.96,39.97,39.94,39.96,168779.0,32.3751,32.3832,32.3589,32.3751,168779.0
2016-03-24 10:30:00,39.96,40.01,39.87,39.88,162755.0,32.3751,32.4156,32.3022,32.3103,162755.0
2016-03-24 10:40:00,39.89,39.93,39.84,39.9,162696.0,32.3184,32.3508,32.2779,32.3265,162696.0
2016-03-24 10:50:00,39.9,39.95,39.84,39.85,350446.0,32.3265,32.367,32.2779,32.286,350446.0
2016-03-24 11:00:00,39.85,39.99,39.85,39.97,220911.0,32.286,32.3994,32.286,32.3832,220911.0
2016-03-24 11:10:00,39.97,39.99,39.88,39.89,104807.0,32.3832,32.3994,32.3103,32.3184,104807.0
2016-03-24 11:20:00,39.89,39.93,39.85,39.9,130578.0,32.3184,32.3508,32.286,32.3265,130578.0
2016-03-24 11:30:00,39.9,39.92,39.79,39.8,108315.0,32.3265,32.3427,32.2374,32.2455,108315.0
2016-03-24 11:40:00,39.8,39.81,39.65,39.69,327922.0,32.2455,32.2536,32.124,32.1564,327922.0
2016-03-24 11:50:00,39.7,39.7,39.59,39.64,167355.0,32.1645,32.1645,32.0754,32.1159,167355.0
2016-03-24 12:00:00,39.63,39.74,39.62,39.73,126696.0,32.1078,32.1969,32.0997,32.1888,126696.0
2016-03-24 12:10:00,39.73,39.78,39.67,39.68,68670.0,32.1888,32.2293,32.1402,32.1483,68670.0
2016-03-24 12:20:00,39.68,39.75,39.64,39.74,139726.0,32.1483,32.205,32.1159,32.1969,139726.0
2016-03-24 12:30:00,39.74,39.74,39.65,39.65,100125.0,32.1969,32.1969,32.124,32.124,100125.0
2016-03-24 12:40:00,39.66,39.66,39.57,39.6,121082.0,32.1321,32.1321,32.0592,32.0835,121082.0
2016-03-24 12:50:00,39.6,39.63,39.59,39.61,68169.0,32.0835,32.1078,32.0754,32.0916,68169.0
2016-03-24 13:00:00,39.61,39.64,39.59,39.61,83570.0,32.0916,32.1159,32.0754,32.0916,83570.0
2016-03-24 13:10:00,39.62,39.63,39.59,39.61,78874.0,32.0997,32.1078,32.0754,32.0916,78874.0
2016-03-24 13:20:00,39.61,39.61,39.55,39.61,155058.0,32.0916,32.0916,32.043,32.0916,155058.0
2016-03-24 13:30:00,39.61,39.62,39.57,39.58,112744.0,32.0916,32.0997,32.0592,32.0673,112744.0
2016-03-24 13:40:00,39.58,39.64,39.56,39.62,241559.0,32.0673,32.1159,32.0511,32.0997,241559.0
2016-03-24 13:50:00,39.62,39.65,39.59,39.61,109270.0,32.0997,32.124,32.0754,32.0916,109270.0
2016-03-24 14:00:00,39.61,39.74,39.59,39.72,338617.0,32.0916,32.1969,32.0754,32.1807,338617.0
2016-03-24 14:10:00,39.72,39.72,39.62,39.65,147617.0,32.1807,32.1807,32.0997,32.124,147617.0
2016-03-24 14:20:00,39.65,39.67,39.62,39.64,215395.0,32.124,32.1402,32.0997,32.1159,215395.0
2016-03-24 14:30:00,39.64,39.7,39.62,39.68,263940.0,32.1159,32.1645,32.0997,32.1483,263940.0
2016-03-24 14:40:00,39.68,39.71,39.65,39.69,212229.0,32.1483,32.1726,32.124,32.1564,212229.0
2016-03-24 14:50:00,39.69,39.75,39.68,39.75,117414.0,32.1564,32.205,32.1483,32.205,117414.0
2016-03-24 15:00:00,39.75,39.75,39.66,39.66,177891.0,32.205,32.205,32.1321,32.1321,177891.0
2016-03-24 15:10:00,39.66,39.67,39.61,39.61,421471.0,32.1321,32.1402,32.0916,32.0916,421471.0
2016-03-24 15:20:00,39.62,39.63,39.6,39.62,239217.0,32.0997,32.1078,32.0835,32.0997,239217.0
2016-03-24 15:30:00,39.61,39.62,39.58,39.59,430779.0,32.0916,32.0997,32.0673,32.0754,430779.0
2016-03-24 15:40:00,39.59,39.64,39.55,39.57,466000.0,32.0754,32.1159,32.043,32.0592,466000.0
2016-03-24 15:50:00,39.57,39.59,39.49,39.52,1503343.0,32.0592,32.0754,31.9943,32.0187,1503343.0
2016-03-28 09:30:00,39.67,39.7,39.46,39.63,180282.0,32.1402,32.1645,31.97,32.1078,180282.0
2016-03-28 09:40:00,39.62,39.62,39.43,39.48,165537.0,32.0997,32.0997,31.9457,31.9862,165537.0
2016-03-28 09:50:00,39.47,39.51,39.44,39.5,177743.0,31.9781,32.0106,31.9538,32.0024,177743.0
2016-03-28 10:00:00,39.5,39.5,39.41,39.43,103658.0,32.0024,32.0024,31.9295,31.9457,103658.0
2016-03-28 10:10:00,39.43,39.46,39.37,39.38,127590.0,31.9457,31.97,31.8971,31.9052,127590.0
2016-03-28 10:20:00,39.38,39.38,39.34,39.35,105412.0,31.9052,31.9052,31.8728,31.8809,105412.0
2016-03-28 10:30:00,39.34,39.42,39.33,39.34,85635.0,31.8728,31.9376,31.8647,31.8728,85635.0
2016-03-28 10:40:00,39.33,39.35,39.32,39.33,139037.0,31.8647,31.8809,31.8566,31.8647,139037.0
2016-03-28 10:50:00,39.32,39.36,39.25,39.31,231457.0,31.8566,31.889,31.7999,31.8485,231457.0
2016-03-28 11:00:00,39.32,39.36,39.3,39.3,169535.0,31.8566,31.889,31.8404,31.8404,169535.0
2016-03-28 11:10:00,39.3,39.35,39.29,39.33,99088.0,31.8404,31.8809,31.8323,31.8647,99088.0
2016-03-28 11:20:00,39.32,39.33,39.25,39.26,152034.0,31.8566,31.8647,31.7999,31.808,152034.0
2016-03-28 11:30:00,39.26,39.28,39.22,39.27,135952.0,31.808,31.8242,31.7756,31.8161,135952.0
2016-03-28 11:40:00,39.27,39.34,39.24,39.32,211885.0,31.8161,31.8728,31.7918,31.8566,211885.0
2016-03-28 11:50:00,39.33,39.34,39.3,39.32,218461.0,31.8647,31.8728,31.8404,31.8566,218461.0
2016-03-28 12:00:00,39.32,39.32,39.28,39.3,171947.0,31.8566,31.8566,31.8242,31.8404,171947.0
2016-03-28 12:10:00,39.3,39.34,39.28,39.3,166848.0,31.8404,31.8728,31.8242,31.8404,166848.0
2016-03-28 12:20:00,39.3,39.35,39.27,39.27,257818.0,31.8404,31.8809,31.8161,31.8161,257818.0
2016-03-28 12:30:00,39.27,39.31,39.21,39.29,238682.0,31.8161,31.8485,31.7675,31.8323,238682.0
2016-03-28 12:40:00,39.3,39.32,39.26,39.3,197631.0,31.8404,31.8566,31.808,31.8404,197631.0
2016-03-28 12:50:00,39.29,39.37,39.29,39.37,143312.0,31.8323,31.8971,31.8323,31.8971,143312.0
2016-03-28 13:00:00,39.36,39.37,39.33,39.35,147860.0,31.889,31.8971,31.8647,31.8809,147860.0
2016-03-28 13:10:00,39.36,39.36,39.3,39.35,157619.0,31.889,31.889,31.8404,31.8809,157619.0
2016-03-28 13:20:00,39.35,39.47,39.33,39.43,151418.0,31.8809,31.9781,31.8647,31.9457,151418.0
2016-03-28 13:30:00,39.43,39.45,39.39,39.4,115854.0,31.9457,31.9619,31.9133,31.9214,115854.0
2016-03-28 13:40:00,39.4,39.45,39.39,39.43,114344.0,31.9214,31.9619,31.9133,31.9457,114344.0
2016-03-28 13:50:00,39.43,39.45,39.39,39.43,125908.0,31.9457,31.9619,31.9133,31.9457,125908.0
2016-03-28 14:00:00,39.42,39.5,39.42,39.49,370070.0,31.9376,32.0024,31.9376,31.9943,370070.0
2016-03-28 14:10:00,39.48,39.51,39.48,39.5,174926.0,31.9862,32.0106,31.9862,32.0024,174926.0
2016-03-28 14:20:00,39.5,39.51,39.47,39.47,105317.0,32.0024,32.0106,31.9781,31.9781,105317.0
2016-03-28 14:30:00,39.47,39.48,39.43,39.45,142785.0,31.9781,31.9862,31.9457,31.9619,142785.0
2016-03-28 14:40:00,39.45,39.46,39.42,39.44,166535.0,31.9619,31.97,31.9376,31.9538,166535.0
2016-03-28 14:50:00,39.45,39.46,39.36,39.4,131490.0,31.9619,31.97,31.889,31.9214,131490.0
2016-03-28 15:00:00,39.4,39.44,39.38,39.44,180677.0,31.9214,31.9538,31.9052,31.9538,180677.0
2016-03-28 15:10:00,39.43,39.49,39.42,39.49,184907.0,31.9457,31.9943,31.9376,31.9943,184907.0
2016-03-28 15:20:00,39.49,39.56,39.46,39.51,213397.0,31.9943,32.0511,31.97,32.0106,213397.0
2016-03-28 15:30:00,39.51,39.52,39.46,39.48,175980.0,32.0106,32.0187,31.97,31.9862,175980.0
2016-03-28 15:40:00,39.48,39.57,39.48,39.51,256431.0,31.9862,32.0592,31.9862,32.0106,256431.0
2016-03-28 15:50:00,39.49,39.5,39.4,39.44,781507.0,31.9943,32.0024,31.9214,31.9538,781507.0
2016-03-29 09:30:00,39.5,39.56,39.26,39.44,396562.0,32.1381,32.1869,31.9428,32.0893,396562.0
2016-03-29 09:40:00,39.45,39.56,39.43,39.48,216441.0,32.0974,32.1869,32.0812,32.1218,216441.0
2016-03-29 09:50:00,39.48,39.56,39.35,39.51,169407.0,32.1218,32.1869,32.0161,32.1463,169407.0
2016-03-29 10:00:00,39.51,39.61,39.45,39.47,161394.0,32.1463,32.2276,32.0974,32.1137,161394.0
2016-03-29 10:10:00,39.47,39.55,39.42,39.47,177745.0,32.1137,32.1788,32.073,32.1137,177745.0
2016-03-29 10:20:00,39.48,39.52,39.4,39.4,124492.0,32.1218,32.1544,32.0568,32.0568,124492.0
2016-03-29 10:30:00,39.41,39.51,39.4,39.48,160538.0,32.0649,32.1463,32.0568,32.1218,160538.0
2016-03-29 10:40:00,39.48,39.51,39.44,39.47,140102.0,32.1218,32.1463,32.0893,32.1137,140102.0
2016-03-29 10:50:00,39.47,39.51,39.41,39.46,158746.0,32.1137,32.1463,32.0649,32.1056,158746.0
2016-03-29 11:00:00,39.46,39.48,39.41,39.47,227967.0,32.1056,32.1218,32.0649,32.1137,227967.0
2016-03-29 11:10:00,39.48,39.54,39.47,39.52,132437.0,32.1218,32.1707,32.1137,32.1544,132437.0
2016-03-29 11:20:00,39.52,39.55,39.43,39.49,155184.0,32.1544,32.1788,32.0812,32.13,155184.0
2016-03-29 11:30:00,39.5,39.5,39.31,39.32,139157.0,32.1381,32.1381,31.9835,31.9917,139157.0
2016-03-29 11:40:00,39.32,39.39,39.27,39.38,104103.0,31.9917,32.0486,31.951,32.0405,104103.0
2016-03-29 11:50:00,39.38,39.4,39.29,39.3,99998.0,32.0405,32.0568,31.9673,31.9754,99998.0
2016-03-29 12:00:00,39.3,39.3,39.24,39.25,130731.0,31.9754,31.9754,31.9266,31.9347,130731.0
2016-03-29 12:10:00,39.25,39.33,39.24,39.28,162134.0,31.9347,31.9998,31.9266,31.9591,162134.0
2016-03-29 12:20:00,39.29,39.59,39.28,39.56,203923.0,31.9673,32.2113,31.9591,32.1869,203923.0
2016-03-29 12:30:00,39.57,39.62,39.55,39.58,133875.0,32.1951,32.2358,32.1788,32.2032,133875.0
2016-03-29 12:40:00,39.58,39.66,39.56,39.63,121089.0,32.2032,32.2683,32.1869,32.2439,121089.0
2016-03-29 12:50:00,39.63,39.74,39.63,39.71,218385.0,32.2439,32.3334,32.2439,32.309,218385.0
2016-03-29 13:00:00,39.71,39.74,39.64,39.67,139225.0,32.309,32.3334,32.252,32.2764,139225.0
2016-03-29 13:10:00,39.67,39.74,39.67,39.69,95733.0,32.2764,32.3334,32.2764,32.2927,95733.0
2016-03-29 13:20:00,39.7,39.75,39.67,39.75,163346.0,32.3008,32.3415,32.2764,32.3415,163346.0
2016-03-29 13:30:00,39.75,39.75,39.67,39.7,69589.0,32.3415,32.3415,32.2764,32.3008,69589.0
2016-03-29 13:40:00,39.7,39.88,39.69,39.88,136046.0,32.3008,32.4473,32.2927,32.4473,136046.0
2016-03-29 13:50:00,39.87,39.95,39.86,39.86,103763.0,32.4392,32.5042,32.431,32.431,103763.0
2016-03-29 14:00:00,39.87,39.98,39.85,39.91,250681.0,32.4392,32.5287,32.4229,32.4717,250681.0
2016-03-29 14:10:00,39.91,40.03,39.91,40.01,152553.0,32.4717,32.5693,32.4717,32.5531,152553.0
2016-03-29 14:20:00,40.02,40.14,40.0,40.13,183269.0,32.5612,32.6588,32.5449,32.6507,183269.0
2016-03-29 14:30:00,40.13,40.15,40.03,40.06,159438.0,32.6507,32.667,32.5693,32.5937,159438.0
2016-03-29 14:40:00,40.07,40.11,40.02,40.07,121731.0,32.6019,32.6344,32.5612,32.6019,121731.0
2016-03-29 14:50:00,40.06,40.1,40.04,40.07,436739.0,32.5937,32.6263,32.5775,32.6019,436739.0
2016-03-29 15:00:00,40.07,40.17,40.06,40.15,223529.0,32.6019,32.6832,32.5937,32.667,223529.0
2016-03-29 15:10:00,40.14,40.19,40.08,40.09,421219.0,32.6588,32.6995,32.61,32.6182,421219.0
2016-03-29 15:20:00,40.09,40.18,40.07,40.18,272575.0,32.6182,32.6914,32.6019,32.6914,272575.0
2016-03-29 15:30:00,40.18,40.18,40.09,40.11,273596.0,32.6914,32.6914,32.6182,32.6344,273596.0
2016-03-29 15:40:00,40.1,40.16,40.09,40.16,304888.0,32.6263,32.6751,32.6182,32.6751,304888.0
2016-03-29 15:50:00,40.15,40.18,40.09,40.1,995706.0,32.667,32.6914,32.6182,32.6263,995706.0
2016-03-30 09:30:00,40.49,40.52,40.0,40.2,359993.0,32.9436,32.968,32.5449,32.7077,359993.0
2016-03-30 09:40:00,40.19,40.22,40.05,40.13,265454.0,32.6995,32.7239,32.5856,32.6507,265454.0
2016-03-30 09:50:00,40.13,40.26,40.08,40.22,179738.0,32.6507,32.7565,32.61,32.7239,179738.0
2016-03-30 10:00:00,40.21,40.29,40.13,40.18,242066.0,32.7158,32.7809,32.6507,32.6914,242066.0
2016-03-30 10:10:00,40.17,40.25,40.16,40.25,131421.0,32.6832,32.7483,32.6751,32.7483,131421.0
2016-03-30 10:20:00,40.24,40.31,40.22,40.25,340615.0,32.7402,32.7972,32.7239,32.7483,340615.0
2016-03-30 10:30:00,40.25,40.36,40.2,40.33,218334.0,32.7483,32.8378,32.7077,32.8134,218334.0
2016-03-30 10:40:00,40.33,40.35,40.26,40.3,141397.0,32.8134,32.8297,32.7565,32.789,141397.0
2016-03-30 10:50:00,40.3,40.35,40.27,40.33,203470.0,32.789,32.8297,32.7646,32.8134,203470.0
2016-03-30 11:00:00,40.34,40.47,40.33,40.44,519978.0,32.8216,32.9273,32.8134,32.9029,519978.0
2016-03-30 11:10:00,40.43,40.45,40.37,40.37,116165.0,32.8948,32.9111,32.846,32.846,116165.0
2016-03-30 11:20:00,40.37,40.38,40.25,40.25,115891.0,32.846,32.8541,32.7483,32.7483,115891.0
2016-03-30 11:30:00,40.25,40.29,40.22,40.26,151986.0,32.7483,32.7809,32.7239,32.7565,151986.0
2016-03-30 11:40:00,40.26,40.29,40.25,40.29,136121.0,32.7565,32.7809,32.7483,32.7809,136121.0
2016-03-30 11:50:00,40.29,40.39,40.27,40.39,88235.0,32.7809,32.8622,32.7646,32.8622,88235.0
2016-03-30 12:00:00,40.39,40.4,40.31,40.34,87765.0,32.8622,32.8704,32.7972,32.8216,87765.0
2016-03-30 12:10:00,40.34,40.39,40.27,40.36,118162.0,32.8216,32.8622,32.7646,32.8378,118162.0
2016-03-30 12:20:00,40.36,40.41,40.32,40.4,119365.0,32.8378,32.8785,32.8053,32.8704,119365.0
2016-03-30 12:30:00,40.4,40.46,40.37,40.37,92776.0,32.8704,32.9192,32.846,32.846,92776.0
2016-03-30 12:40:00,40.37,40.41,40.32,40.36,79595.0,32.846,32.8785,32.8053,32.8378,79595.0
2016-03-30 12:50:00,40.36,40.42,40.35,40.41,93758.0,32.8378,32.8867,32.8297,32.8785,93758.0
2016-03-30 13:00:00,40.4,40.45,40.34,40.35,110732.0,32.8704,32.9111,32.8216,32.8297,110732.0
2016-03-30 13:10:00,40.36,40.36,40.25,40.32,128461.0,32.8378,32.8378,32.7483,32.8053,128461.0
2016-03-30 13:20:00,40.31,40.35,40.3,40.32,64889.0,32.7972,32.8297,32.789,32.8053,64889.0
2016-03-30 13:30:00,40.32,40.35,40.31,40.34,72136.0,32.8053,32.8297,32.7972,32.8216,72136.0
2016-03-30 13:40:00,40.35,40.39,40.32,40.39,85643.0,32.8297,32.8622,32.8053,32.8622,85643.0
2016-03-30 13:50:00,40.39,40.43,40.38,40.41,108353.0,32.8622,32.8948,32.8541,32.8785,108353.0
2016-03-30 14:00:00,40.4,40.45,40.37,40.45,121113.0,32.8704,32.9111,32.846,32.9111,121113.0
2016-03-30 14:10:00,40.44,40.49,40.43,40.46,194928.0,32.9029,32.9436,32.8948,32.9192,194928.0
2016-03-30 14:20:00,40.45,40.52,40.45,40.52,174218.0,32.9111,32.968,32.9111,32.968,174218.0
2016-03-30 14:30:00,40.52,40.53,40.43,40.44,115055.0,32.968,32.9762,32.8948,32.9029,115055.0
2016-03-30 14:40:00,40.43,40.53,40.43,40.51,350863.0,32.8948,32.9762,32.8948,32.9599,350863.0
2016-03-30 14:50:00,40.52,40.52,40.45,40.45,164620.0,32.968,32.968,32.9111,32.9111,164620.0
2016-03-30 15:00:00,40.46,40.57,40.45,40.57,138524.0,32.9192,33.0087,32.9111,33.0087,138524.0
2016-03-30 15:10:00,40.57,40.57,40.51,40.51,157380.0,33.0087,33.0087,32.9599,32.9599,157380.0
2016-03-30 15:20:00,40.52,40.55,40.5,40.54,201277.0,32.968,32.9924,32.9517,32.9843,201277.0
2016-03-30 15:30:00,40.55,40.59,40.54,40.56,180318.0,32.9924,33.025,32.9843,33.0006,180318.0
2016-03-30 15:40:00,40.56,40.58,40.49,40.5,394059.0,33.0006,33.0168,32.9436,32.9517,394059.0
2016-03-30 15:50:00,40.49,40.52,40.43,40.46,736125.0,32.9436,32.968,32.8948,32.9192,736125.0
2016-03-31 09:30:00,40.56,40.56,40.32,40.48,207082.0,33.0006,33.0006,32.8053,32.9355,207082.0
2016-03-31 09:40:00,40.47,40.58,40.44,40.52,1636804.0,32.9273,33.0168,32.9029,32.968,1636804.0
2016-03-31 09:50:00,40.51,40.51,40.44,40.46,192344.0,32.9599,32.9599,32.9029,32.9192,192344.0
2016-03-31 10:00:00,40.45,40.54,40.45,40.5,264973.0,32.9111,32.9843,32.9111,32.9517,264973.0
2016-03-31 10:10:00,40.5,40.5,40.39,40.47,144833.0,32.9517,32.9517,32.8622,32.9273,144833.0
2016-03-31 10:20:00,40.47,40.55,40.44,40.55,454664.0,32.9273,32.9924,32.9029,32.9924,454664.0
2016-03-31 10:30:00,40.55,40.58,40.49,40.5,557875.0,32.9924,33.0168,32.9436,32.9517,557875.0
2016-03-31 10:40:00,40.5,40.5,40.4,40.4,258427.0,32.9517,32.9517,32.8704,32.8704,258427.0
2016-03-31 10:50:00,40.4,40.44,40.39,40.42,213858.0,32.8704,32.9029,32.8622,32.8867,213858.0
2016-03-31 11:00:00,40.43,40.43,40.35,40.39,166010.0,32.8948,32.8948,32.8297,32.8622,166010.0
2016-03-31 11:10:00,40.4,40.56,40.39,40.55,236387.0,32.8704,33.0006,32.8622,32.9924,236387.0
2016-03-31 11:20:00,40.55,40.55,40.48,40.5,222246.0,32.9924,32.9924,32.9355,32.9517,222246.0
2016-03-31 11:30:00,40.5,40.51,40.44,40.47,279368.0,32.9517,32.9599,32.9029,32.9273,279368.0
2016-03-31 11:40:00,40.48,40.5,40.44,40.45,136117.0,32.9355,32.9517,32.9029,32.9111,136117.0
2016-03-31 11:50:00,40.45,40.49,40.4,40.49,55643.0,32.9111,32.9436,32.8704,32.9436,55643.0
2016-03-31 12:00:00,40.48,40.49,40.45,40.46,82449.0,32.9355,32.9436,32.9111,32.9192,82449.0
2016-03-31 12:10:00,40.45,40.46,40.42,40.44,58754.0,32.9111,32.9192,32.8867,32.9029,58754.0
2016-03-31 12:20:00,40.44,40.45,40.36,40.36,46081.0,32.9029,32.9111,32.8378,32.8378,46081.0
2016-03-31 12:30:00,40.36,40.37,40.32,40.32,44599.0,32.8378,32.846,32.8053,32.8053,44599.0
2016-03-31 12:40:00,40.32,40.34,40.28,40.29,133440.0,32.8053,32.8216,32.7727,32.7809,133440.0
2016-03-31 12:50:00,40.29,40.33,40.23,40.32,126080.0,32.7809,32.8134,32.7321,32.8053,126080.0
2016-03-31 13:00:00,40.32,40.42,40.31,40.42,93766.0,32.8053,32.8867,32.7972,32.8867,93766.0
2016-03-31 13:10:00,40.41,40.47,40.4,40.43,114343.0,32.8785,32.9273,32.8704,32.8948,114343.0
2016-03-31 13:20:00,40.43,40.45,40.41,40.42,116938.0,32.8948,32.9111,32.8785,32.8867,116938.0
2016-03-31 13:30:00,40.41,40.43,40.36,40.38,87889.0,32.8785,32.8948,32.8378,32.8541,87889.0
2016-03-31 13:40:00,40.39,40.39,40.29,40.3,157306.0,32.8622,32.8622,32.7809,32.789,157306.0
2016-03-31 13:50:00,40.29,40.3,40.26,40.29,83130.0,32.7809,32.789,32.7565,32.7809,83130.0
2016-03-31 14:00:00,40.29,40.3,40.24,40.26,72467.0,32.7809,32.789,32.7402,32.7565,72467.0
2016-03-31 14:10:00,40.26,40.28,40.24,40.26,91585.0,32.7565,32.7727,32.7402,32.7565,91585.0
2016-03-31 14:20:00,40.26,40.27,40.25,40.26,146830.0,32.7565,32.7646,32.7483,32.7565,146830.0
2016-03-31 14:30:00,40.26,40.27,40.17,40.18,92636.0,32.7565,32.7646,32.6832,32.6914,92636.0
2016-03-31 14:40:00,40.18,40.19,40.13,40.15,109735.0,32.6914,32.6995,32.6507,32.667,109735.0
2016-03-31 14:50:00,40.15,40.17,40.13,40.14,121639.0,32.667,32.6832,32.6507,32.6588,121639.0
2016-03-31 15:00:00,40.14,40.15,40.11,40.11,82867.0,32.6588,32.667,32.6344,32.6344,82867.0
2016-03-31 15:10:00,40.11,40.12,40.07,40.12,92191.0,32.6344,32.6426,32.6019,32.6426,92191.0
2016-03-31 15:20:00,40.12,40.17,40.11,40.14,99418.0,32.6426,32.6832,32.6344,32.6588,99418.0
2016-03-31 15:30:00,40.14,40.18,40.13,40.14,152904.0,32.6588,32.6914,32.6507,32.6588,152904.0
2016-03-31 15:40:00,40.14,40.2,40.13,40.13,247638.0,32.6588,32.7077,32.6507,32.6507,247638.0
2016-03-31 15:50:00,40.13,40.16,40.08,40.12,1006988.0,32.6507,32.6751,32.61,32.6426,1006988.0
2016-04-01 09:30:00,40.0,40.21,39.53,40.16,315266.0,32.5449,32.7158,32.1625,32.6751,315266.0
2016-04-01 09:40:00,40.16,40.17,40.07,40.1,150634.0,32.6751,32.6832,32.6019,32.6263,150634.0
2016-04-01 09:50:00,40.1,40.29,40.06,40.27,151039.0,32.6263,32.7809,32.5937,32.7646,151039.0
2016-04-01 10:00:00,40.28,40.46,40.25,40.46,189253.0,32.7727,32.9192,32.7483,32.9192,189253.0
2016-04-01 10:10:00,40.46,40.46,40.37,40.37,127549.0,32.9192,32.9192,32.846,32.846,127549.0
2016-04-01 10:20:00,40.38,40.45,40.36,40.41,146474.0,32.8541,32.9111,32.8378,32.8785,146474.0
2016-04-01 10:30:00,40.41,40.47,40.38,40.46,239682.0,32.8785,32.9273,32.8541,32.9192,239682.0
2016-04-01 10:40:00,40.46,40.61,40.44,40.55,146208.0,32.9192,33.0412,32.9029,32.9924,146208.0
2016-04-01 10:50:00,40.54,40.62,40.5,40.62,274323.0,32.9843,33.0494,32.9517,33.0494,274323.0
2016-04-01 11:00:00,40.62,40.76,40.59,40.63,307001.0,33.0494,33.1633,33.025,33.0575,307001.0
2016-04-01 11:10:00,40.63,40.63,40.51,40.59,149924.0,33.0575,33.0575,32.9599,33.025,149924.0
2016-04-01 11:20:00,40.59,40.63,40.54,40.59,145243.0,33.025,33.0575,32.9843,33.025,145243.0
2016-04-01 11:30:00,40.59,40.73,40.59,40.64,137729.0,33.025,33.1389,33.025,33.0657,137729.0
2016-04-01 11:40:00,40.64,40.67,40.57,40.67,140908.0,33.0657,33.0901,33.0087,33.0901,140908.0
2016-04-01 11:50:00,40.67,40.68,40.58,40.67,198623.0,33.0901,33.0982,33.0168,33.0901,198623.0
2016-04-01 12:00:00,40.67,40.71,40.66,40.68,146233.0,33.0901,33.1226,33.0819,33.0982,146233.0
2016-04-01 12:10:00,40.68,40.75,40.66,40.74,143998.0,33.0982,33.1551,33.0819,33.147,143998.0
2016-04-01 12:20:00,40.74,40.76,40.71,40.75,108556.0,33.147,33.1633,33.1226,33.1551,108556.0
2016-04-01 12:30:00,40.75,40.8,40.75,40.79,135014.0,33.1551,33.1958,33.1551,33.1877,135014.0
2016-04-01 12:40:00,40.79,40.89,40.79,40.87,154977.0,33.1877,33.2691,33.1877,33.2528,154977.0
2016-04-01 12:50:00,40.87,40.88,40.77,40.83,100191.0,33.2528,33.2609,33.1714,33.2202,100191.0
2016-04-01 13:00:00,40.82,40.86,40.82,40.84,73081.0,33.2121,33.2446,33.2121,33.2284,73081.0
2016-04-01 13:10:00,40.85,40.89,40.83,40.89,66551.0,33.2365,33.2691,33.2202,33.2691,66551.0
2016-04-01 13:20:00,40.89,40.97,40.88,40.96,146657.0,33.2691,33.3341,33.2609,33.326,146657.0
2016-04-01 13:30:00,40.95,40.98,40.92,40.97,125096.0,33.3179,33.3423,33.2935,33.3341,125096.0
2016-04-01 13:40:00,40.98,41.0,40.96,41.0,137359.0,33.3423,33.3586,33.326,33.3586,137359.0
2016-04-01 13:50:00,40.99,41.06,40.99,41.03,167982.0,33.3504,33.4074,33.3504,33.383,167982.0
2016-04-01 14:00:00,41.02,41.03,40.99,40.99,164090.0,33.3748,33.383,33.3504,33.3504,164090.0
2016-04-01 14:10:00,40.99,41.02,40.99,40.99,169756.0,33.3504,33.3748,33.3504,33.3504,169756.0
2016-04-01 14:20:00,41.0,41.01,40.99,41.0,167987.0,33.3586,33.3667,33.3504,33.3586,167987.0
2016-04-01 14:30:00,41.0,41.08,40.99,41.05,195013.0,33.3586,33.4236,33.3504,33.3992,195013.0
2016-04-01 14:40:00,41.05,41.13,41.05,41.12,114629.0,33.3992,33.4643,33.3992,33.4562,114629.0
2016-04-01 14:50:00,41.13,41.19,41.12,41.19,186335.0,33.4643,33.5131,33.4562,33.5131,186335.0
2016-04-01 15:00:00,41.18,41.21,41.12,41.15,240856.0,33.505,33.5294,33.4562,33.4806,240856.0
2016-04-01 15:10:00,41.15,41.16,41.1,41.15,284991.0,33.4806,33.4887,33.4399,33.4806,284991.0
2016-04-01 15:20:00,41.15,41.15,41.09,41.14,214078.0,33.4806,33.4806,33.4318,33.4725,214078.0
2016-04-01 15:30:00,41.14,41.21,41.14,41.2,294218.0,33.4725,33.5294,33.4725,33.5213,294218.0
2016-04-01 15:40:00,41.21,41.29,41.19,41.28,340942.0,33.5294,33.5945,33.5131,33.5864,340942.0
2016-04-01 15:50:00,41.27,41.3,41.16,41.24,965278.0,33.5782,33.6026,33.4887,33.5538,965278.0
2016-04-04 09:30:00,41.14,41.29,41.01,41.16,237795.0,33.4725,33.5945,33.3667,33.4887,237795.0
2016-04-04 09:40:00,41.18,41.21,40.96,41.0,198256.0,33.505,33.5294,33.326,33.3586,198256.0
2016-04-04 09:50:00,41.01,41.03,40.92,40.97,171450.0,33.3667,33.383,33.2935,33.3341,171450.0
2016-04-04 10:00:00,40.97,41.0,40.84,40.94,216865.0,33.3341,33.3586,33.2284,33.3097,216865.0
2016-04-04 10:10:00,40.93,41.04,40.89,40.95,211775.0,33.3016,33.3911,33.2691,33.3179,211775.0
2016-04-04 10:20:00,40.95,41.01,40.94,40.98,278886.0,33.3179,33.3667,33.3097,33.3423,278886.0
2016-04-04 10:30:00,40.98,41.02,40.83,40.89,284217.0,33.3423,33.3748,33.2202,33.2691,284217.0
2016-04-04 10:40:00,40.88,41.04,40.87,41.04,159362.0,33.2609,33.3911,33.2528,33.3911,159362.0
2016-04-04 10:50:00,41.03,41.04,40.97,40.99,102244.0,33.383,33.3911,33.3341,33.3504,102244.0
2016-04-04 11:00:00,40.98,41.03,40.98,41.01,94391.0,33.3423,33.383,33.3423,33.3667,94391.0
2016-04-04 11:10:00,41.02,41.04,40.99,41.01,74236.0,33.3748,33.3911,33.3504,33.3667,74236.0
2016-04-04 11:20:00,41.0,41.1,41.0,41.1,94521.0,33.3586,33.4399,33.3586,33.4399,94521.0
2016-04-04 11:30:00,41.09,41.12,41.07,41.11,118775.0,33.4318,33.4562,33.4155,33.4481,118775.0
2016-04-04 11:40:00,41.1,41.15,41.1,41.11,252547.0,33.4399,33.4806,33.4399,33.4481,252547.0
2016-04-04 11:50:00,41.1,41.11,41.01,41.02,87336.0,33.4399,33.4481,33.3667,33.3748,87336.0
2016-04-04 12:00:00,41.02,41.07,41.0,41.05,117583.0,33.3748,33.4155,33.3586,33.3992,117583.0
2016-04-04 12:10:00,41.05,41.17,41.05,41.16,103402.0,33.3992,33.4969,33.3992,33.4887,103402.0
2016-04-04 12:20:00,41.16,41.18,41.13,41.14,126107.0,33.4887,33.505,33.4643,33.4725,126107.0
2016-04-04 12:30:00,41.13,41.17,41.11,41.13,102211.0,33.4643,33.4969,33.4481,33.4643,102211.0
2016-04-04 12:40:00,41.12,41.14,41.07,41.09,120288.0,33.4562,33.4725,33.4155,33.4318,120288.0
2016-04-04 12:50:00,41.1,41.2,41.09,41.17,107763.0,33.4399,33.5213,33.4318,33.4969,107763.0
2016-04-04 13:00:00,41.16,41.17,41.07,41.09,70611.0,33.4887,33.4969,33.4155,33.4318,70611.0
2016-04-04 13:10:00,41.09,41.1,41.06,41.08,79523.0,33.4318,33.4399,33.4074,33.4236,79523.0
2016-04-04 13:20:00,41.08,41.12,41.07,41.11,62834.0,33.4236,33.4562,33.4155,33.4481,62834.0
2016-04-04 13:30:00,41.1,41.12,41.03,41.11,412323.0,33.4399,33.4562,33.383,33.4481,412323.0
2016-04-04 13:40:00,41.11,41.11,41.06,41.11,193273.0,33.4481,33.4481,33.4074,33.4481,193273.0
2016-04-04 13:50:00,41.1,41.11,41.03,41.05,182095.0,33.4399,33.4481,33.383,33.3992,182095.0
2016-04-04 14:00:00,41.06,41.06,40.99,41.01,147270.0,33.4074,33.4074,33.3504,33.3667,147270.0
2016-04-04 14:10:00,41.01,41.11,41.01,41.1,221536.0,33.3667,33.4481,33.3667,33.4399,221536.0
2016-04-04 14:20:00,41.1,41.14,41.06,41.14,113741.0,33.4399,33.4725,33.4074,33.4725,113741.0
2016-04-04 14:30:00,41.13,41.14,41.07,41.1,114742.0,33.4643,33.4725,33.4155,33.4399,114742.0
2016-04-04 14:40:00,41.1,41.13,41.09,41.12,74615.0,33.4399,33.4643,33.4318,33.4562,74615.0
2016-04-04 14:50:00,41.13,41.13,41.04,41.05,108721.0,33.4643,33.4643,33.3911,33.3992,108721.0
2016-04-04 15:00:00,41.05,41.13,41.04,41.1,142137.0,33.3992,33.4643,33.3911,33.4399,142137.0
2016-04-04 15:10:00,41.09,41.11,41.08,41.1,137409.0,33.4318,33.4481,33.4236,33.4399,137409.0
2016-04-04 15:20:00,41.1,41.1,41.06,41.06,185516.0,33.4399,33.4399,33.4074,33.4074,185516.0
2016-04-04 15:30:00,41.06,41.11,41.05,41.05,211315.0,33.4074,33.4481,33.3992,33.3992,211315.0
2016-04-04 15:40:00,41.05,41.1,41.01,41.08,367851.0,33.3992,33.4399,33.3667,33.4236,367851.0
2016-04-04 15:50:00,41.09,41.22,41.08,41.22,1121682.0,33.4318,33.5376,33.4236,33.5376,1121682.0
2016-04-05 09:30:00,40.7,41.15,40.7,40.86,209530.0,33.1145,33.4806,33.1145,33.2446,209530.0
2016-04-05 09:40:00,40.86,41.0,40.82,40.98,442569.0,33.2446,33.3586,33.2121,33.3423,442569.0
2016-04-05 09:50:00,40.98,40.98,40.91,40.95,180807.0,33.3423,33.3423,33.2853,33.3179,180807.0
2016-04-05 10:00:00,40.96,41.07,40.94,40.95,605970.0,33.326,33.4155,33.3097,33.3179,605970.0
2016-04-05 10:10:00,40.96,41.0,40.91,40.93,256560.0,33.326,33.3586,33.2853,33.3016,256560.0
2016-04-05 10:20:00,40.93,40.99,40.9,40.99,195751.0,33.3016,33.3504,33.2772,33.3504,195751.0
2016-04-05 10:30:00,40.99,40.99,40.9,40.91,178674.0,33.3504,33.3504,33.2772,33.2853,178674.0
2016-04-05 10:40:00,40.91,40.93,40.78,40.85,128360.0,33.2853,33.3016,33.1796,33.2365,128360.0
2016-04-05 10:50:00,40.85,40.92,40.8,40.91,300477.0,33.2365,33.2935,33.1958,33.2853,300477.0
2016-04-05 11:00:00,40.9,40.99,40.9,40.98,304268.0,33.2772,33.3504,33.2772,33.3423,304268.0
2016-04-05 11:10:00,40.98,41.0,40.96,40.99,159049.0,33.3423,33.3586,33.326,33.3504,159049.0
2016-04-05 11:20:00,41.0,41.09,40.99,41.06,245723.0,33.3586,33.4318,33.3504,33.4074,245723.0
2016-04-05 11:30:00,41.06,41.07,40.98,40.98,149600.0,33.4074,33.4155,33.3423,33.3423,149600.0
2016-04-05 11:40:00,40.98,41.0,40.9,40.95,173704.0,33.3423,33.3586,33.2772,33.3179,173704.0
2016-04-05 11:50:00,40.95,40.97,40.9,40.95,197978.0,33.3179,33.3341,33.2772,33.3179,197978.0
2016-04-05 12:00:00,40.95,40.96,40.92,40.93,107915.0,33.3179,33.326,33.2935,33.3016,107915.0
2016-04-05 12:10:00,40.93,41.0,40.9,40.9,199431.0,33.3016,33.3586,33.2772,33.2772,199431.0
2016-04-05 12:20:00,40.91,40.99,40.9,40.98,176021.0,33.2853,33.3504,33.2772,33.3423,176021.0
2016-04-05 12:30:00,40.97,41.0,40.93,40.99,147725.0,33.3341,33.3586,33.3016,33.3504,147725.0
2016-04-05 12:40:00,40.99,41.01,40.98,40.99,104603.0,33.3504,33.3667,33.3423,33.3504,104603.0
2016-04-05 12:50:00,40.98,41.01,40.97,41.0,121507.0,33.3423,33.3667,33.3341,33.3586,121507.0
2016-04-05 13:00:00,41.0,41.01,40.97,40.98,121126.0,33.3586,33.3667,33.3341,33.3423,121126.0
2016-04-05 13:10:00,40.98,40.99,40.92,40.92,295905.0,33.3423,33.3504,33.2935,33.2935,295905.0
2016-04-05 13:20:00,40.93,40.95,40.86,40.94,177419.0,33.3016,33.3179,33.2446,33.3097,177419.0
2016-04-05 13:30:00,40.94,40.95,40.8,40.84,145696.0,33.3097,33.3179,33.1958,33.2284,145696.0
2016-04-05 13:40:00,40.84,40.88,40.8,40.84,156777.0,33.2284,33.2609,33.1958,33.2284,156777.0
2016-04-05 13:50:00,40.84,40.9,40.81,40.87,81961.0,33.2284,33.2772,33.204,33.2528,81961.0
2016-04-05 14:00:00,40.88,40.89,40.82,40.84,153177.0,33.2609,33.2691,33.2121,33.2284,153177.0
2016-04-05 14:10:00,40.85,40.94,40.83,40.92,106706.0,33.2365,33.3097,33.2202,33.2935,106706.0
2016-04-05 14:20:00,40.92,40.95,40.9,40.94,135547.0,33.2935,33.3179,33.2772,33.3097,135547.0
2016-04-05 14:30:00,40.93,40.95,40.9,40.92,69227.0,33.3016,33.3179,33.2772,33.2935,69227.0
2016-04-05 14:40:00,40.91,40.93,40.89,40.92,85667.0,33.2853,33.3016,33.2691,33.2935,85667.0
2016-04-05 14:50:00,40.91,40.96,40.91,40.96,135033.0,33.2853,33.326,33.2853,33.326,135033.0
2016-04-05 15:00:00,40.96,41.05,40.95,41.01,271755.0,33.326,33.3992,33.3179,33.3667,271755.0
2016-04-05 15:10:00,41.01,41.02,40.98,41.0,165484.0,33.3667,33.3748,33.3423,33.3586,165484.0
2016-04-05 15:20:00,41.01,41.05,40.97,41.0,137676.0,33.3667,33.3992,33.3341,33.3586,137676.0
2016-04-05 15:30:00,41.0,41.04,40.96,40.97,235563.0,33.3586,33.3911,33.326,33.3341,235563.0
2016-04-05 15:40:00,40.96,40.99,40.91,40.93,336684.0,33.326,33.3504,33.2853,33.3016,336684.0
2016-04-05 15:50:00,40.92,41.04,40.91,41.03,1194424.0,33.2935,33.3911,33.2853,33.383,1194424.0
2016-04-06 09:30:00,40.45,41.15,40.32,41.0,291197.0,32.9111,33.4806,32.8053,33.3586,291197.0
2016-04-06 09:40:00,40.99,41.07,40.91,40.92,338419.0,33.3504,33.4155,33.2853,33.2935,338419.0
2016-04-06 09:50:00,40.91,41.0,40.9,40.97,181795.0,33.2853,33.3586,33.2772,33.3341,181795.0
2016-04-06 10:00:00,40.98,41.06,40.96,40.98,97594.0,33.3423,33.4074,33.326,33.3423,97594.0
2016-04-06 10:10:00,40.98,40.98,40.87,40.88,135742.0,33.3423,33.3423,33.2528,33.2609,135742.0
2016-04-06 10:20:00,40.87,40.97,40.86,40.95,117071.0,33.2528,33.3341,33.2446,33.3179,117071.0
2016-04-06 10:30:00,40.96,41.01,40.9,40.99,154349.0,33.326,33.3667,33.2772,33.3504,154349.0
2016-04-06 10:40:00,41.0,41.13,40.99,41.11,60339.0,33.3586,33.4643,33.3504,33.4481,60339.0
2016-04-06 10:50:00,41.11,41.21,41.09,41.21,193922.0,33.4481,33.5294,33.4318,33.5294,193922.0
2016-04-06 11:00:00,41.21,41.38,41.2,41.28,342920.0,33.5294,33.6677,33.5213,33.5864,342920.0
2016-04-06 11:10:00,41.28,41.29,41.19,41.24,185233.0,33.5864,33.5945,33.5131,33.5538,185233.0
2016-04-06 11:20:00,41.25,41.34,41.2,41.34,146302.0,33.562,33.6352,33.5213,33.6352,146302.0
2016-04-06 11:30:00,41.34,41.35,41.26,41.26,136764.0,33.6352,33.6433,33.5701,33.5701,136764.0
2016-04-06 11:40:00,41.26,41.35,41.26,41.34,86675.0,33.5701,33.6433,33.5701,33.6352,86675.0
2016-04-06 11:50:00,41.35,41.47,41.34,41.46,196275.0,33.6433,33.741,33.6352,33.7328,196275.0
2016-04-06 12:00:00,41.46,41.5,41.46,41.49,201758.0,33.7328,33.7654,33.7328,33.7572,201758.0
2016-04-06 12:10:00,41.5,41.51,41.48,41.5,230719.0,33.7654,33.7735,33.7491,33.7654,230719.0
2016-04-06 12:20:00,41.5,41.53,41.49,41.5,100980.0,33.7654,33.7898,33.7572,33.7654,100980.0
2016-04-06 12:30:00,41.5,41.51,41.5,41.5,65141.0,33.7654,33.7735,33.7654,33.7654,65141.0
2016-04-06 12:40:00,41.5,41.51,41.49,41.5,124074.0,33.7654,33.7735,33.7572,33.7654,124074.0
2016-04-06 12:50:00,41.49,41.53,41.49,41.51,107019.0,33.7572,33.7898,33.7572,33.7735,107019.0
2016-04-06 13:00:00,41.5,41.58,41.5,41.58,136291.0,33.7654,33.8305,33.7654,33.8305,136291.0
2016-04-06 13:10:00,41.59,41.62,41.52,41.52,174985.0,33.8386,33.863,33.7816,33.7816,174985.0
2016-04-06 13:20:00,41.53,41.53,41.5,41.51,84604.0,33.7898,33.7898,33.7654,33.7735,84604.0
2016-04-06 13:30:00,41.51,41.54,41.5,41.52,58082.0,33.7735,33.7979,33.7654,33.7816,58082.0
2016-04-06 13:40:00,41.53,41.53,41.49,41.5,73489.0,33.7898,33.7898,33.7572,33.7654,73489.0
2016-04-06 13:50:00,41.5,41.52,41.46,41.49,116515.0,33.7654,33.7816,33.7328,33.7572,116515.0
2016-04-06 14:00:00,41.5,41.5,41.41,41.44,170418.0,33.7654,33.7654,33.6921,33.7165,170418.0
2016-04-06 14:10:00,41.44,41.52,41.41,41.52,168749.0,33.7165,33.7816,33.6921,33.7816,168749.0
2016-04-06 14:20:00,41.52,41.53,41.45,41.48,94749.0,33.7816,33.7898,33.7247,33.7491,94749.0
2016-04-06 14:30:00,41.48,41.52,41.46,41.49,201144.0,33.7491,33.7816,33.7328,33.7572,201144.0
2016-04-06 14:40:00,41.49,41.5,41.47,41.47,137428.0,33.7572,33.7654,33.741,33.741,137428.0
2016-04-06 14:50:00,41.48,41.55,41.46,41.53,190935.0,33.7491,33.806,33.7328,33.7898,190935.0
2016-04-06 15:00:00,41.53,41.66,41.51,41.63,164631.0,33.7898,33.8955,33.7735,33.8711,164631.0
2016-04-06 15:10:00,41.63,41.66,41.58,41.66,174135.0,33.8711,33.8955,33.8305,33.8955,174135.0
2016-04-06 15:20:00,41.66,41.76,41.65,41.75,210850.0,33.8955,33.9769,33.8874,33.9688,210850.0
2016-04-06 15:30:00,41.74,41.76,41.68,41.75,296241.0,33.9606,33.9769,33.9118,33.9688,296241.0
2016-04-06 15:40:00,41.75,41.81,41.71,41.72,268970.0,33.9688,34.0176,33.9362,33.9444,268970.0
2016-04-06 15:50:00,41.73,41.89,41.72,41.88,1033648.0,33.9525,34.0827,33.9444,34.0745,1033648.0
2016-04-07 09:30:00,41.59,41.81,41.47,41.52,276243.0,33.8386,34.0176,33.741,33.7816,276243.0
2016-04-07 09:40:00,41.51,41.57,41.43,41.56,180758.0,33.7735,33.8223,33.7084,33.8142,180758.0
2016-04-07 09:50:00,41.57,41.64,41.47,41.51,590555.0,33.8223,33.8793,33.741,33.7735,590555.0
2016-04-07 10:00:00,41.51,41.66,41.46,41.66,102820.0,33.7735,33.8955,33.7328,33.8955,102820.0
2016-04-07 10:10:00,41.66,41.68,41.53,41.58,125584.0,33.8955,33.9118,33.7898,33.8305,125584.0
2016-04-07 10:20:00,41.58,41.61,41.54,41.57,173668.0,33.8305,33.8549,33.7979,33.8223,173668.0
2016-04-07 10:30:00,41.56,41.61,41.55,41.6,90430.0,33.8142,33.8549,33.806,33.8467,90430.0
2016-04-07 10:40:00,41.61,41.64,41.55,41.64,101831.0,33.8549,33.8793,33.806,33.8793,101831.0
2016-04-07 10:50:00,41.65,41.7,41.58,41.59,95547.0,33.8874,33.9281,33.8305,33.8386,95547.0
2016-04-07 11:00:00,41.6,41.61,41.51,41.56,116252.0,33.8467,33.8549,33.7735,33.8142,116252.0
2016-04-07 11:10:00,41.57,41.61,41.53,41.61,94851.0,33.8223,33.8549,33.7898,33.8549,94851.0
2016-04-07 11:20:00,41.6,41.66,41.54,41.66,102193.0,33.8467,33.8955,33.7979,33.8955,102193.0
2016-04-07 11:30:00,41.66,41.72,41.64,41.66,129974.0,33.8955,33.9444,33.8793,33.8955,129974.0
2016-04-07 11:40:00,41.66,41.76,41.66,41.75,224145.0,33.8955,33.9769,33.8955,33.9688,224145.0
2016-04-07 11:50:00,41.74,41.74,41.63,41.64,72377.0,33.9606,33.9606,33.8711,33.8793,72377.0
2016-04-07 12:00:00,41.64,41.71,41.63,41.71,103412.0,33.8793,33.9362,33.8711,33.9362,103412.0
2016-04-07 12:10:00,41.71,41.73,41.63,41.66,170960.0,33.9362,33.9525,33.8711,33.8955,170960.0
2016-04-07 12:20:00,41.65,41.72,41.65,41.69,194266.0,33.8874,33.9444,33.8874,33.92,194266.0
2016-04-07 12:30:00,41.69,41.73,41.65,41.73,141407.0,33.92,33.9525,33.8874,33.9525,141407.0
2016-04-07 12:40:00,41.73,41.73,41.69,41.72,135085.0,33.9525,33.9525,33.92,33.9444,135085.0
2016-04-07 12:50:00,41.72,41.73,41.61,41.64,74121.0,33.9444,33.9525,33.8549,33.8793,74121.0
2016-04-07 13:00:00,41.64,41.67,41.56,41.58,88524.0,33.8793,33.9037,33.8142,33.8305,88524.0
2016-04-07 13:10:00,41.59,41.61,41.54,41.54,77987.0,33.8386,33.8549,33.7979,33.7979,77987.0
2016-04-07 13:20:00,41.55,41.56,41.49,41.5,84729.0,33.806,33.8142,33.7572,33.7654,84729.0
2016-04-07 13:30:00,41.5,41.66,41.45,41.61,285503.0,33.7654,33.8955,33.7247,33.8549,285503.0
2016-04-07 13:40:00,41.61,41.62,41.48,41.53,152383.0,33.8549,33.863,33.7491,33.7898,152383.0
2016-04-07 13:50:00,41.52,41.57,41.49,41.51,171026.0,33.7816,33.8223,33.7572,33.7735,171026.0
2016-04-07 14:00:00,41.51,41.53,41.47,41.48,89641.0,33.7735,33.7898,33.741,33.7491,89641.0
2016-04-07 14:10:00,41.48,41.52,41.4,41.44,122782.0,33.7491,33.7816,33.684,33.7165,122782.0
2016-04-07 14:20:00,41.44,41.51,41.43,41.48,139846.0,33.7165,33.7735,33.7084,33.7491,139846.0
2016-04-07 14:30:00,41.48,41.51,41.46,41.5,106604.0,33.7491,33.7735,33.7328,33.7654,106604.0
2016-04-07 14:40:00,41.5,41.5,41.34,41.38,123776.0,33.7654,33.7654,33.6352,33.6677,123776.0
2016-04-07 14:50:00,41.37,41.39,41.32,41.33,98165.0,33.6596,33.6759,33.6189,33.6271,98165.0
2016-04-07 15:00:00,41.32,41.44,41.31,41.42,127694.0,33.6189,33.7165,33.6108,33.7003,127694.0
2016-04-07 15:10:00,41.42,41.46,41.4,41.41,106012.0,33.7003,33.7328,33.684,33.6921,106012.0
2016-04-07 15:20:00,41.41,41.51,41.41,41.5,118529.0,33.6921,33.7735,33.6921,33.7654,118529.0
2016-04-07 15:30:00,41.5,41.59,41.49,41.52,263968.0,33.7654,33.8386,33.7572,33.7816,263968.0
2016-04-07 15:40:00,41.51,41.56,41.49,41.55,233140.0,33.7735,33.8142,33.7572,33.806,233140.0
2016-04-07 15:50:00,41.55,41.57,41.47,41.52,557837.0,33.806,33.8223,33.741,33.7816,557837.0
2016-04-08 09:30:00,41.69,41.94,41.67,41.86,204828.0,33.92,34.1234,33.9037,34.0583,204828.0
2016-04-08 09:40:00,41.86,41.97,41.85,41.92,234789.0,34.0583,34.1478,34.0501,34.1071,234789.0
2016-04-08 09:50:00,41.93,42.02,41.92,42.02,150951.0,34.1152,34.1885,34.1071,34.1885,150951.0
2016-04-08 10:00:00,42.02,42.17,41.99,42.14,235320.0,34.1885,34.3105,34.164,34.2861,235320.0
2016-04-08 10:10:00,42.15,42.16,42.09,42.12,100874.0,34.2942,34.3024,34.2454,34.2698,100874.0
2016-04-08 10:20:00,42.11,42.11,42.01,42.01,78918.0,34.2617,34.2617,34.1803,34.1803,78918.0
2016-04-08 10:30:00,42.02,42.03,41.9,41.91,145172.0,34.1885,34.1966,34.0908,34.099,145172.0
2016-04-08 10:40:00,41.91,42.03,41.9,41.97,209336.0,34.099,34.1966,34.0908,34.1478,209336.0
2016-04-08 10:50:00,41.97,41.98,41.85,41.87,95477.0,34.1478,34.1559,34.0501,34.0664,95477.0
2016-04-08 11:00:00,41.88,41.99,41.88,41.98,54765.0,34.0745,34.164,34.0745,34.1559,54765.0
2016-04-08 11:10:00,41.99,41.99,41.92,41.96,74087.0,34.164,34.164,34.1071,34.1396,74087.0
2016-04-08 11:20:00,41.96,42.03,41.96,42.02,84107.0,34.1396,34.1966,34.1396,34.1885,84107.0
2016-04-08 11:30:00,42.02,42.05,41.95,41.95,107967.0,34.1885,34.2129,34.1315,34.1315,107967.0
2016-04-08 11:40:00,41.96,41.96,41.87,41.89,87404.0,34.1396,34.1396,34.0664,34.0827,87404.0
2016-04-08 11:50:00,41.89,41.9,41.83,41.89,166858.0,34.0827,34.0908,34.0339,34.0827,166858.0
2016-04-08 12:00:00,41.89,41.99,41.87,41.98,123345.0,34.0827,34.164,34.0664,34.1559,123345.0
2016-04-08 12:10:00,41.99,42.05,41.97,42.04,107328.0,34.164,34.2129,34.1478,34.2047,107328.0
2016-04-08 12:20:00,42.04,42.1,42.03,42.1,101118.0,34.2047,34.2535,34.1966,34.2535,101118.0
2016-04-08 12:30:00,42.09,42.11,42.01,42.11,95736.0,34.2454,34.2617,34.1803,34.2617,95736.0
2016-04-08 12:40:00,42.1,42.17,42.08,42.17,112781.0,34.2535,34.3105,34.2373,34.3105,112781.0
2016-04-08 12:50:00,42.17,42.18,42.14,42.15,89397.0,34.3105,34.3186,34.2861,34.2942,89397.0
2016-04-08 13:00:00,42.15,42.15,42.06,42.07,118024.0,34.2942,34.2942,34.221,34.2291,118024.0
2016-04-08 13:10:00,42.08,42.1,42.03,42.03,210504.0,34.2373,34.2535,34.1966,34.1966,210504.0
2016-04-08 13:20:00,42.03,42.04,41.98,42.04,116068.0,34.1966,34.2047,34.1559,34.2047,116068.0
2016-04-08 13:30:00,42.04,42.1,42.0,42.09,175978.0,34.2047,34.2535,34.1722,34.2454,175978.0
2016-04-08 13:40:00,42.09,42.13,42.07,42.12,143964.0,34.2454,34.2779,34.2291,34.2698,143964.0
2016-04-08 13:50:00,42.11,42.22,42.1,42.21,128280.0,34.2617,34.3512,34.2535,34.343,128280.0
2016-04-08 14:00:00,42.21,42.21,42.11,42.15,233681.0,34.343,34.343,34.2617,34.2942,233681.0
2016-04-08 14:10:00,42.15,42.15,42.11,42.14,143638.0,34.2942,34.2942,34.2617,34.2861,143638.0
2016-04-08 14:20:00,42.14,42.23,42.11,42.22,134820.0,34.2861,34.3593,34.2617,34.3512,134820.0
2016-04-08 14:30:00,42.22,42.22,42.11,42.16,130247.0,34.3512,34.3512,34.2617,34.3024,130247.0
2016-04-08 14:40:00,42.16,42.24,42.16,42.24,312648.0,34.3024,34.3674,34.3024,34.3674,312648.0
2016-04-08 14:50:00,42.24,42.25,42.19,42.25,396896.0,34.3674,34.3756,34.3268,34.3756,396896.0
2016-04-08 15:00:00,42.24,42.3,42.16,42.21,386275.0,34.3674,34.4163,34.3024,34.343,386275.0
2016-04-08 15:10:00,42.21,42.28,42.2,42.27,210683.0,34.343,34.4,34.3349,34.3919,210683.0
2016-04-08 15:20:00,42.27,42.29,42.22,42.24,199939.0,34.3919,34.4081,34.3512,34.3674,199939.0
2016-04-08 15:30:00,42.24,42.29,42.19,42.21,371750.0,34.3674,34.4081,34.3268,34.343,371750.0
2016-04-08 15:40:00,42.21,42.3,42.2,42.29,379612.0,34.343,34.4163,34.3349,34.4081,379612.0
2016-04-08 15:50:00,42.28,42.35,42.25,42.32,702881.0,34.4,34.4569,34.3756,34.4325,702881.0
2016-04-11 09:30:00,42.87,42.95,42.5,42.73,307841.0,34.88,34.9451,34.579,34.7661,307841.0
2016-04-11 09:40:00,42.73,42.77,42.57,42.58,225933.0,34.7661,34.7987,34.6359,34.6441,225933.0
2016-04-11 09:50:00,42.58,42.61,42.53,42.56,304730.0,34.6441,34.6685,34.6034,34.6278,304730.0
2016-04-11 10:00:00,42.58,42.68,42.57,42.66,178213.0,34.6441,34.7254,34.6359,34.7092,178213.0
2016-04-11 10:10:00,42.66,42.67,42.54,42.57,190460.0,34.7092,34.7173,34.6115,34.6359,190460.0
2016-04-11 10:20:00,42.57,42.67,42.55,42.67,133516.0,34.6359,34.7173,34.6197,34.7173,133516.0
2016-04-11 10:30:00,42.67,42.69,42.63,42.63,107631.0,34.7173,34.7336,34.6848,34.6848,107631.0
2016-04-11 10:40:00,42.64,42.64,42.46,42.55,193451.0,34.6929,34.6929,34.5464,34.6197,193451.0
2016-04-11 10:50:00,42.55,42.59,42.46,42.46,140388.0,34.6197,34.6522,34.5464,34.5464,140388.0
2016-04-11 11:00:00,42.46,42.52,42.45,42.51,132582.0,34.5464,34.5953,34.5383,34.5871,132582.0
2016-04-11 11:10:00,42.51,42.55,42.48,42.52,107440.0,34.5871,34.6197,34.5627,34.5953,107440.0
2016-04-11 11:20:00,42.51,42.61,42.48,42.59,123038.0,34.5871,34.6685,34.5627,34.6522,123038.0
2016-04-11 11:30:00,42.58,42.59,42.45,42.45,169818.0,34.6441,34.6522,34.5383,34.5383,169818.0
2016-04-11 11:40:00,42.44,42.52,42.42,42.43,134114.0,34.5302,34.5953,34.5139,34.522,134114.0
2016-04-11 11:50:00,42.43,42.49,42.41,42.45,76416.0,34.522,34.5709,34.5058,34.5383,76416.0
2016-04-11 12:00:00,42.46,42.47,42.4,42.43,82809.0,34.5464,34.5546,34.4976,34.522,82809.0
2016-04-11 12:10:00,42.43,42.5,42.43,42.47,49822.0,34.522,34.579,34.522,34.5546,49822.0
2016-04-11 12:20:00,42.47,42.51,42.42,42.47,72395.0,34.5546,34.5871,34.5139,34.5546,72395.0
2016-04-11 12:30:00,42.47,42.5,42.45,42.45,83914.0,34.5546,34.579,34.5383,34.5383,83914.0
2016-04-11 12:40:00,42.45,42.5,42.41,42.49,160446.0,34.5383,34.579,34.5058,34.5709,160446.0
2016-04-11 12:50:00,42.49,42.55,42.48,42.51,115090.0,34.5709,34.6197,34.5627,34.5871,115090.0
2016-04-11 13:00:00,42.52,42.58,42.51,42.55,74026.0,34.5953,34.6441,34.5871,34.6197,74026.0
2016-04-11 13:10:00,42.55,42.62,42.54,42.57,77618.0,34.6197,34.6766,34.6115,34.6359,77618.0
2016-04-11 13:20:00,42.56,42.61,42.52,42.52,139795.0,34.6278,34.6685,34.5953,34.5953,139795.0
2016-04-11 13:30:00,42.52,42.55,42.47,42.48,65111.0,34.5953,34.6197,34.5546,34.5627,65111.0
2016-04-11 13:40:00,42.47,42.49,42.45,42.49,41927.0,34.5546,34.5709,34.5383,34.5709,41927.0
2016-04-11 13:50:00,42.49,42.5,42.41,42.44,89630.0,34.5709,34.579,34.5058,34.5302,89630.0
2016-04-11 14:00:00,42.45,42.49,42.38,42.42,239927.0,34.5383,34.5709,34.4814,34.5139,239927.0
2016-04-11 14:10:00,42.41,42.49,42.41,42.48,83330.0,34.5058,34.5709,34.5058,34.5627,83330.0
2016-04-11 14:20:00,42.48,42.52,42.44,42.44,110765.0,34.5627,34.5953,34.5302,34.5302,110765.0
2016-04-11 14:30:00,42.44,42.53,42.42,42.53,91028.0,34.5302,34.6034,34.5139,34.6034,91028.0
2016-04-11 14:40:00,42.53,42.54,42.48,42.49,95218.0,34.6034,34.6115,34.5627,34.5709,95218.0
2016-04-11 14:50:00,42.49,42.53,42.42,42.44,105187.0,34.5709,34.6034,34.5139,34.5302,105187.0
2016-04-11 15:00:00,42.45,42.46,42.35,42.35,144663.0,34.5383,34.5464,34.4569,34.4569,144663.0
2016-04-11 15:10:00,42.35,42.36,42.3,42.3,139918.0,34.4569,34.4651,34.4163,34.4163,139918.0
2016-04-11 15:20:00,42.3,42.35,42.25,42.27,152483.0,34.4163,34.4569,34.3756,34.3919,152483.0
2016-04-11 15:30:00,42.27,42.28,42.18,42.18,184745.0,34.3919,34.4,34.3186,34.3186,184745.0
2016-04-11 15:40:00,42.19,42.2,42.13,42.15,229258.0,34.3268,34.3349,34.2779,34.2942,229258.0
2016-04-11 15:50:00,42.15,42.17,42.11,42.16,500205.0,34.2942,34.3105,34.2617,34.3024,500205.0
2016-04-12 09:30:00,42.07,42.32,42.07,42.2,208777.0,34.2291,34.4325,34.2291,34.3349,208777.0
2016-04-12 09:40:00,42.18,42.37,42.14,42.32,219165.0,34.3186,34.4732,34.2861,34.4325,219165.0
2016-04-12 09:50:00,42.31,42.4,42.24,42.29,77846.0,34.4244,34.4976,34.3674,34.4081,77846.0
2016-04-12 10:00:00,42.29,42.3,42.12,42.18,92996.0,34.4081,34.4163,34.2698,34.3186,92996.0
2016-04-12 10:10:00,42.18,42.19,42.0,42.05,143667.0,34.3186,34.3268,34.1722,34.2129,143667.0
2016-04-12 10:20:00,42.05,42.06,41.95,41.98,125258.0,34.2129,34.221,34.1315,34.1559,125258.0
2016-04-12 10:30:00,41.98,42.13,41.96,42.02,254793.0,34.1559,34.2779,34.1396,34.1885,254793.0
2016-04-12 10:40:00,42.02,42.06,41.95,42.03,234486.0,34.1885,34.221,34.1315,34.1966,234486.0
2016-04-12 10:50:00,42.03,42.37,42.03,42.31,126843.0,34.1966,34.4732,34.1966,34.4244,126843.0
2016-04-12 11:00:00,42.31,42.34,42.24,42.34,135167.0,34.4244,34.4488,34.3674,34.4488,135167.0
2016-04-12 11:10:00,42.34,42.47,42.3,42.47,102968.0,34.4488,34.5546,34.4163,34.5546,102968.0
2016-04-12 11:20:00,42.47,42.5,42.42,42.45,101369.0,34.5546,34.579,34.5139,34.5383,101369.0
2016-04-12 11:30:00,42.45,42.51,42.41,42.41,133659.0,34.5383,34.5871,34.5058,34.5058,133659.0
2016-04-12 11:40:00,42.42,42.44,42.36,42.41,58851.0,34.5139,34.5302,34.4651,34.5058,58851.0
2016-04-12 11:50:00,42.41,42.44,42.35,42.35,100505.0,34.5058,34.5302,34.4569,34.4569,100505.0
2016-04-12 12:00:00,42.36,42.44,42.35,42.36,42688.0,34.4651,34.5302,34.4569,34.4651,42688.0
2016-04-12 12:10:00,42.37,42.41,42.35,42.37,38593.0,34.4732,34.5058,34.4569,34.4732,38593.0
2016-04-12 12:20:00,42.37,42.38,42.33,42.37,35245.0,34.4732,34.4814,34.4407,34.4732,35245.0
2016-04-12 12:30:00,42.36,42.44,42.36,42.42,52470.0,34.4651,34.5302,34.4651,34.5139,52470.0
2016-04-12 12:40:00,42.42,42.48,42.42,42.47,60817.0,34.5139,34.5627,34.5139,34.5546,60817.0
2016-04-12 12:50:00,42.47,42.5,42.45,42.5,94928.0,34.5546,34.579,34.5383,34.579,94928.0
2016-04-12 13:00:00,42.5,42.53,42.46,42.46,79586.0,34.579,34.6034,34.5464,34.5464,79586.0
2016-04-12 13:10:00,42.47,42.48,42.42,42.47,73443.0,34.5546,34.5627,34.5139,34.5546,73443.0
2016-04-12 13:20:00,42.47,42.48,42.4,42.41,51397.0,34.5546,34.5627,34.4976,34.5058,51397.0
2016-04-12 13:30:00,42.4,42.46,42.33,42.37,77649.0,34.4976,34.5464,34.4407,34.4732,77649.0
2016-04-12 13:40:00,42.37,42.43,42.33,42.38,86082.0,34.4732,34.522,34.4407,34.4814,86082.0
2016-04-12 13:50:00,42.38,42.43,42.34,42.43,50779.0,34.4814,34.522,34.4488,34.522,50779.0
2016-04-12 14:00:00,42.42,42.43,42.35,42.36,124720.0,34.5139,34.522,34.4569,34.4651,124720.0
2016-04-12 14:10:00,42.36,42.43,42.36,42.39,180169.0,34.4651,34.522,34.4651,34.4895,180169.0
2016-04-12 14:20:00,42.38,42.4,42.33,42.37,72892.0,34.4814,34.4976,34.4407,34.4732,72892.0
2016-04-12 14:30:00,42.37,42.39,42.32,42.37,79560.0,34.4732,34.4895,34.4325,34.4732,79560.0
2016-04-12 14:40:00,42.38,42.44,42.37,42.38,163948.0,34.4814,34.5302,34.4732,34.4814,163948.0
2016-04-12 14:50:00,42.37,42.44,42.36,42.4,162231.0,34.4732,34.5302,34.4651,34.4976,162231.0
2016-04-12 15:00:00,42.41,42.5,42.41,42.5,225093.0,34.5058,34.579,34.5058,34.579,225093.0
2016-04-12 15:10:00,42.5,42.53,42.46,42.47,210279.0,34.579,34.6034,34.5464,34.5546,210279.0
2016-04-12 15:20:00,42.46,42.47,42.37,42.39,96373.0,34.5464,34.5546,34.4732,34.4895,96373.0
2016-04-12 15:30:00,42.39,42.45,42.36,42.37,127211.0,34.4895,34.5383,34.4651,34.4732,127211.0
2016-04-12 15:40:00,42.36,42.41,42.32,42.37,173515.0,34.4651,34.5058,34.4325,34.4732,173515.0
2016-04-12 15:50:00,42.37,42.42,42.34,42.39,473814.0,34.4732,34.5139,34.4488,34.4895,473814.0
2016-04-13 09:30:00,42.63,42.69,42.48,42.52,269292.0,34.6848,34.7336,34.5627,34.5953,269292.0
2016-04-13 09:40:00,42.52,42.67,42.46,42.62,259005.0,34.5953,34.7173,34.5464,34.6766,259005.0
2016-04-13 09:50:00,42.62,42.72,42.61,42.67,390412.0,34.6766,34.758,34.6685,34.7173,390412.0
2016-04-13 10:00:00,42.68,42.78,42.66,42.78,219242.0,34.7254,34.8068,34.7092,34.8068,219242.0
2016-04-13 10:10:00,42.79,42.84,42.76,42.78,193627.0,34.8149,34.8556,34.7905,34.8068,193627.0
2016-04-13 10:20:00,42.78,42.83,42.72,42.73,248231.0,34.8068,34.8475,34.758,34.7661,248231.0
2016-04-13 10:30:00,42.73,42.82,42.66,42.68,174019.0,34.7661,34.8393,34.7092,34.7254,174019.0
2016-04-13 10:40:00,42.69,42.69,42.61,42.65,106561.0,34.7336,34.7336,34.6685,34.701,106561.0
2016-04-13 10:50:00,42.65,42.74,42.62,42.65,160724.0,34.701,34.7743,34.6766,34.701,160724.0
2016-04-13 11:00:00,42.64,42.69,42.6,42.68,93981.0,34.6929,34.7336,34.6604,34.7254,93981.0
2016-04-13 11:10:00,42.68,42.69,42.55,42.57,108351.0,34.7254,34.7336,34.6197,34.6359,108351.0
2016-04-13 11:20:00,42.58,42.68,42.56,42.68,133929.0,34.6441,34.7254,34.6278,34.7254,133929.0
2016-04-13 11:30:00,42.68,42.79,42.67,42.76,102982.0,34.7254,34.8149,34.7173,34.7905,102982.0
2016-04-13 11:40:00,42.77,42.98,42.74,42.75,110667.0,34.7987,34.9695,34.7743,34.7824,110667.0
2016-04-13 11:50:00,42.76,42.8,42.73,42.73,148738.0,34.7905,34.8231,34.7661,34.7661,148738.0
2016-04-13 12:00:00,42.74,42.78,42.72,42.76,83797.0,34.7743,34.8068,34.758,34.7905,83797.0
2016-04-13 12:10:00,42.77,42.78,42.72,42.76,69427.0,34.7987,34.8068,34.758,34.7905,69427.0
2016-04-13 12:20:00,42.76,42.76,42.66,42.68,125713.0,34.7905,34.7905,34.7092,34.7254,125713.0
2016-04-13 12:30:00,42.69,42.69,42.58,42.59,122827.0,34.7336,34.7336,34.6441,34.6522,122827.0
2016-04-13 12:40:00,42.59,42.62,42.55,42.57,159974.0,34.6522,34.6766,34.6197,34.6359,159974.0
2016-04-13 12:50:00,42.57,42.58,42.49,42.5,168803.0,34.6359,34.6441,34.5709,34.579,168803.0
2016-04-13 13:00:00,42.5,42.6,42.5,42.56,92778.0,34.579,34.6604,34.579,34.6278,92778.0
2016-04-13 13:10:00,42.56,42.6,42.54,42.58,60695.0,34.6278,34.6604,34.6115,34.6441,60695.0
2016-04-13 13:20:00,42.59,42.59,42.54,42.56,118088.0,34.6522,34.6522,34.6115,34.6278,118088.0
2016-04-13 13:30:00,42.56,42.57,42.52,42.55,100073.0,34.6278,34.6359,34.5953,34.6197,100073.0
2016-04-13 13:40:00,42.56,42.6,42.54,42.55,87819.0,34.6278,34.6604,34.6115,34.6197,87819.0
2016-04-13 13:50:00,42.56,42.57,42.49,42.5,101934.0,34.6278,34.6359,34.5709,34.579,101934.0
2016-04-13 14:00:00,42.51,42.51,42.43,42.51,91908.0,34.5871,34.5871,34.522,34.5871,91908.0
2016-04-13 14:10:00,42.51,42.55,42.48,42.49,110232.0,34.5871,34.6197,34.5627,34.5709,110232.0
2016-04-13 14:20:00,42.5,42.53,42.47,42.48,72801.0,34.579,34.6034,34.5546,34.5627,72801.0
2016-04-13 14:30:00,42.48,42.52,42.47,42.48,74446.0,34.5627,34.5953,34.5546,34.5627,74446.0
2016-04-13 14:40:00,42.48,42.49,42.41,42.43,137221.0,34.5627,34.5709,34.5058,34.522,137221.0
2016-04-13 14:50:00,42.44,42.44,42.37,42.43,137384.0,34.5302,34.5302,34.4732,34.522,137384.0
2016-04-13 15:00:00,42.43,42.54,42.42,42.54,155175.0,34.522,34.6115,34.5139,34.6115,155175.0
2016-04-13 15:10:00,42.54,42.57,42.49,42.57,139151.0,34.6115,34.6359,34.5709,34.6359,139151.0
2016-04-13 15:20:00,42.57,42.59,42.53,42.57,138422.0,34.6359,34.6522,34.6034,34.6359,138422.0
2016-04-13 15:30:00,42.58,42.64,42.55,42.64,271148.0,34.6441,34.6929,34.6197,34.6929,271148.0
2016-04-13 15:40:00,42.64,42.66,42.63,42.64,248121.0,34.6929,34.7092,34.6848,34.6929,248121.0
2016-04-13 15:50:00,42.64,42.74,42.64,42.69,560646.0,34.6929,34.7743,34.6929,34.7336,560646.0
2016-04-14 09:30:00,42.68,42.85,42.64,42.71,310143.0,34.7254,34.8638,34.6929,34.7499,310143.0
2016-04-14 09:40:00,42.71,42.71,42.44,42.45,144048.0,34.7499,34.7499,34.5302,34.5383,144048.0
2016-04-14 09:50:00,42.45,42.52,42.37,42.38,186940.0,34.5383,34.5953,34.4732,34.4814,186940.0
2016-04-14 10:00:00,42.39,42.48,42.33,42.46,179237.0,34.4895,34.5627,34.4407,34.5464,179237.0
2016-04-14 10:10:00,42.45,42.46,42.35,42.35,163583.0,34.5383,34.5464,34.4569,34.4569,163583.0
2016-04-14 10:20:00,42.36,42.4,42.35,42.38,79946.0,34.4651,34.4976,34.4569,34.4814,79946.0
2016-04-14 10:30:00,42.38,42.43,42.36,42.38,120182.0,34.4814,34.522,34.4651,34.4814,120182.0
2016-04-14 10:40:00,42.38,42.39,42.31,42.31,83117.0,34.4814,34.4895,34.4244,34.4244,83117.0
2016-04-14 10:50:00,42.3,42.32,42.23,42.25,512242.0,34.4163,34.4325,34.3593,34.3756,512242.0
2016-04-14 11:00:00,42.25,42.32,42.23,42.29,1871569.0,34.3756,34.4325,34.3593,34.4081,1871569.0
2016-04-14 11:10:00,42.3,42.3,42.24,42.26,112645.0,34.4163,34.4163,34.3674,34.3837,112645.0
2016-04-14 11:20:00,42.26,42.27,42.19,42.21,101990.0,34.3837,34.3919,34.3268,34.343,101990.0
2016-04-14 11:30:00,42.21,42.33,42.2,42.33,127241.0,34.343,34.4407,34.3349,34.4407,127241.0
2016-04-14 11:40:00,42.33,42.37,42.29,42.37,92225.0,34.4407,34.4732,34.4081,34.4732,92225.0
2016-04-14 11:50:00,42.37,42.44,42.3,42.42,110404.0,34.4732,34.5302,34.4163,34.5139,110404.0
2016-04-14 12:00:00,42.42,42.42,42.31,42.34,89968.0,34.5139,34.5139,34.4244,34.4488,89968.0
2016-04-14 12:10:00,42.34,42.35,42.32,42.33,98666.0,34.4488,34.4569,34.4325,34.4407,98666.0
2016-04-14 12:20:00,42.33,42.33,42.26,42.27,78806.0,34.4407,34.4407,34.3837,34.3919,78806.0
2016-04-14 12:30:00,42.26,42.28,42.22,42.24,91294.0,34.3837,34.4,34.3512,34.3674,91294.0
2016-04-14 12:40:00,42.25,42.32,42.24,42.3,65208.0,34.3756,34.4325,34.3674,34.4163,65208.0
2016-04-14 12:50:00,42.3,42.36,42.29,42.35,79094.0,34.4163,34.4651,34.4081,34.4569,79094.0
2016-04-14 13:00:00,42.35,42.45,42.35,42.44,118128.0,34.4569,34.5383,34.4569,34.5302,118128.0
2016-04-14 13:10:00,42.45,42.45,42.35,42.38,128521.0,34.5383,34.5383,34.4569,34.4814,128521.0
2016-04-14 13:20:00,42.38,42.38,42.34,42.36,104964.0,34.4814,34.4814,34.4488,34.4651,104964.0
2016-04-14 13:30:00,42.36,42.41,42.35,42.37,116542.0,34.4651,34.5058,34.4569,34.4732,116542.0
2016-04-14 13:40:00,42.37,42.4,42.35,42.35,79095.0,34.4732,34.4976,34.4569,34.4569,79095.0
2016-04-14 13:50:00,42.34,42.35,42.28,42.31,110275.0,34.4488,34.4569,34.4,34.4244,110275.0
2016-04-14 14:00:00,42.3,42.33,42.24,42.29,102742.0,34.4163,34.4407,34.3674,34.4081,102742.0
2016-04-14 14:10:00,42.28,42.29,42.25,42.28,72876.0,34.4,34.4081,34.3756,34.4,72876.0
2016-04-14 14:20:00,42.27,42.31,42.22,42.23,91916.0,34.3919,34.4244,34.3512,34.3593,91916.0
2016-04-14 14:30:00,42.23,42.24,42.19,42.22,84640.0,34.3593,34.3674,34.3268,34.3512,84640.0
2016-04-14 14:40:00,42.22,42.26,42.19,42.19,75959.0,34.3512,34.3837,34.3268,34.3268,75959.0
2016-04-14 14:50:00,42.19,42.23,42.14,42.14,142553.0,34.3268,34.3593,34.2861,34.2861,142553.0
2016-04-14 15:00:00,42.15,42.22,42.14,42.19,98926.0,34.2942,34.3512,34.2861,34.3268,98926.0
2016-04-14 15:10:00,42.19,42.19,42.14,42.17,92820.0,34.3268,34.3268,34.2861,34.3105,92820.0
2016-04-14 15:20:00,42.16,42.19,42.13,42.16,98332.0,34.3024,34.3268,34.2779,34.3024,98332.0
2016-04-14 15:30:00,42.16,42.2,42.15,42.19,124016.0,34.3024,34.3349,34.2942,34.3268,124016.0
2016-04-14 15:40:00,42.2,42.23,42.15,42.15,185971.0,34.3349,34.3593,34.2942,34.2942,185971.0
2016-04-14 15:50:00,42.16,42.18,42.12,42.16,401729.0,34.3024,34.3186,34.2698,34.3024,401729.0
2016-04-15 09:30:00,42.32,42.36,41.91,42.16,746257.0,34.4325,34.4651,34.099,34.3024,746257.0
2016-04-15 09:40:00,42.15,42.35,42.12,42.29,59201.0,34.2942,34.4569,34.2698,34.4081,59201.0
2016-04-15 09:50:00,42.29,42.32,42.2,42.21,82549.0,34.4081,34.4325,34.3349,34.343,82549.0
2016-04-15 10:00:00,42.2,42.34,42.16,42.26,109582.0,34.3349,34.4488,34.3024,34.3837,109582.0
2016-04-15 10:10:00,42.26,42.33,42.21,42.33,122918.0,34.3837,34.4407,34.343,34.4407,122918.0
2016-04-15 10:20:00,42.33,42.43,42.3,42.42,118676.0,34.4407,34.522,34.4163,34.5139,118676.0
2016-04-15 10:30:00,42.41,42.52,42.39,42.5,179602.0,34.5058,34.5953,34.4895,34.579,179602.0
2016-04-15 10:40:00,42.5,42.51,42.46,42.5,82477.0,34.579,34.5871,34.5464,34.579,82477.0
2016-04-15 10:50:00,42.5,42.54,42.49,42.5,92040.0,34.579,34.6115,34.5709,34.579,92040.0
2016-04-15 11:00:00,42.49,42.53,42.47,42.52,132741.0,34.5709,34.6034,34.5546,34.5953,132741.0
2016-04-15 11:10:00,42.51,42.52,42.46,42.49,62612.0,34.5871,34.5953,34.5464,34.5709,62612.0
2016-04-15 11:20:00,42.48,42.52,42.46,42.49,147077.0,34.5627,34.5953,34.5464,34.5709,147077.0
2016-04-15 11:30:00,42.49,42.54,42.45,42.51,188249.0,34.5709,34.6115,34.5383,34.5871,188249.0
2016-04-15 11:40:00,42.5,42.56,42.49,42.54,72147.0,34.579,34.6278,34.5709,34.6115,72147.0
2016-04-15 11:50:00,42.54,42.56,42.49,42.51,74981.0,34.6115,34.6278,34.5709,34.5871,74981.0
2016-04-15 12:00:00,42.52,42.54,42.47,42.47,48564.0,34.5953,34.6115,34.5546,34.5546,48564.0
2016-04-15 12:10:00,42.47,42.53,42.47,42.52,201574.0,34.5546,34.6034,34.5546,34.5953,201574.0
2016-04-15 12:20:00,42.51,42.61,42.51,42.61,71780.0,34.5871,34.6685,34.5871,34.6685,71780.0
2016-04-15 12:30:00,42.61,42.62,42.56,42.59,63370.0,34.6685,34.6766,34.6278,34.6522,63370.0
2016-04-15 12:40:00,42.58,42.62,42.57,42.61,48062.0,34.6441,34.6766,34.6359,34.6685,48062.0
2016-04-15 12:50:00,42.61,42.63,42.56,42.56,41632.0,34.6685,34.6848,34.6278,34.6278,41632.0
2016-04-15 13:00:00,42.56,42.6,42.54,42.6,38014.0,34.6278,34.6604,34.6115,34.6604,38014.0
2016-04-15 13:10:00,42.6,42.61,42.54,42.61,72851.0,34.6604,34.6685,34.6115,34.6685,72851.0
2016-04-15 13:20:00,42.6,42.64,42.58,42.63,86481.0,34.6604,34.6929,34.6441,34.6848,86481.0
2016-04-15 13:30:00,42.63,42.65,42.61,42.64,94213.0,34.6848,34.701,34.6685,34.6929,94213.0
2016-04-15 13:40:00,42.63,42.69,42.62,42.67,147327.0,34.6848,34.7336,34.6766,34.7173,147327.0
2016-04-15 13:50:00,42.67,42.68,42.61,42.66,56054.0,34.7173,34.7254,34.6685,34.7092,56054.0
2016-04-15 14:00:00,42.65,42.68,42.59,42.61,61619.0,34.701,34.7254,34.6522,34.6685,61619.0
2016-04-15 14:10:00,42.62,42.68,42.6,42.63,63985.0,34.6766,34.7254,34.6604,34.6848,63985.0
2016-04-15 14:20:00,42.63,42.7,42.62,42.69,81156.0,34.6848,34.7417,34.6766,34.7336,81156.0
2016-04-15 14:30:00,42.7,42.73,42.67,42.68,97830.0,34.7417,34.7661,34.7173,34.7254,97830.0
2016-04-15 14:40:00,42.68,42.81,42.68,42.8,223664.0,34.7254,34.8312,34.7254,34.8231,223664.0
2016-04-15 14:50:00,42.81,42.89,42.79,42.89,148984.0,34.8312,34.8963,34.8149,34.8963,148984.0
2016-04-15 15:00:00,42.89,42.92,42.86,42.89,176316.0,34.8963,34.9207,34.8719,34.8963,176316.0
2016-04-15 15:10:00,42.89,42.93,42.89,42.92,193758.0,34.8963,34.9288,34.8963,34.9207,193758.0
2016-04-15 15:20:00,42.92,42.99,42.91,42.98,222644.0,34.9207,34.9777,34.9126,34.9695,222644.0
2016-04-15 15:30:00,42.98,42.99,42.93,42.97,230294.0,34.9695,34.9777,34.9288,34.9614,230294.0
2016-04-15 15:40:00,42.97,42.99,42.95,42.98,394898.0,34.9614,34.9777,34.9451,34.9695,394898.0
2016-04-15 15:50:00,42.98,43.03,42.98,43.02,953317.0,34.9695,35.0102,34.9695,35.0021,953317.0
2016-04-18 09:30:00,42.8,42.88,42.66,42.73,150691.0,34.8231,34.8882,34.7092,34.7661,150691.0
2016-04-18 09:40:00,42.73,42.8,42.66,42.77,72949.0,34.7661,34.8231,34.7092,34.7987,72949.0
2016-04-18 09:50:00,42.78,42.99,42.78,42.93,93870.0,34.8068,34.9777,34.8068,34.9288,93870.0
2016-04-18 10:00:00,42.94,43.01,42.92,42.99,153496.0,34.937,34.9939,34.9207,34.9777,153496.0
2016-04-18 10:10:00,42.99,43.16,42.99,43.14,168074.0,34.9777,35.116,34.9777,35.0997,168074.0
2016-04-18 10:20:00,43.14,43.21,43.13,43.13,127170.0,35.0997,35.1567,35.0916,35.0916,127170.0
2016-04-18 10:30:00,43.14,43.21,43.11,43.17,115850.0,35.0997,35.1567,35.0753,35.1241,115850.0
2016-04-18 10:40:00,43.16,43.18,43.04,43.05,82356.0,35.116,35.1323,35.0183,35.0265,82356.0
2016-04-18 10:50:00,43.05,43.18,43.04,43.09,171224.0,35.0265,35.1323,35.0183,35.059,171224.0
2016-04-18 11:00:00,43.08,43.2,43.08,43.17,108894.0,35.0509,35.1485,35.0509,35.1241,108894.0
2016-04-18 11:10:00,43.17,43.23,43.02,43.03,186114.0,35.1241,35.1729,35.0021,35.0102,186114.0
2016-04-18 11:20:00,43.03,43.16,43.02,43.11,107278.0,35.0102,35.116,35.0021,35.0753,107278.0
2016-04-18 11:30:00,43.11,43.17,43.09,43.09,91301.0,35.0753,35.1241,35.059,35.059,91301.0
2016-04-18 11:40:00,43.09,43.17,43.08,43.09,96678.0,35.059,35.1241,35.0509,35.059,96678.0
2016-04-18 11:50:00,43.09,43.16,43.05,43.06,59851.0,35.059,35.116,35.0265,35.0346,59851.0
2016-04-18 12:00:00,43.06,43.11,43.06,43.11,44427.0,35.0346,35.0753,35.0346,35.0753,44427.0
2016-04-18 12:10:00,43.11,43.13,43.09,43.11,50312.0,35.0753,35.0916,35.059,35.0753,50312.0
2016-04-18 12:20:00,43.11,43.16,43.11,43.12,70046.0,35.0753,35.116,35.0753,35.0834,70046.0
2016-04-18 12:30:00,43.12,43.23,43.12,43.2,67192.0,35.0834,35.1729,35.0834,35.1485,67192.0
2016-04-18 12:40:00,43.21,43.26,43.18,43.23,65382.0,35.1567,35.1973,35.1323,35.1729,65382.0
2016-04-18 12:50:00,43.23,43.29,43.23,43.29,79979.0,35.1729,35.2218,35.1729,35.2218,79979.0
2016-04-18 13:00:00,43.29,43.29,43.1,43.14,85375.0,35.2218,35.2218,35.0672,35.0997,85375.0
2016-04-18 13:10:00,43.14,43.16,43.09,43.11,52751.0,35.0997,35.116,35.059,35.0753,52751.0
2016-04-18 13:20:00,43.11,43.18,43.1,43.15,84209.0,35.0753,35.1323,35.0672,35.1078,84209.0
2016-04-18 13:30:00,43.15,43.18,43.12,43.14,55522.0,35.1078,35.1323,35.0834,35.0997,55522.0
2016-04-18 13:40:00,43.14,43.21,43.13,43.17,70536.0,35.0997,35.1567,35.0916,35.1241,70536.0
2016-04-18 13:50:00,43.18,43.19,43.14,43.17,62142.0,35.1323,35.1404,35.0997,35.1241,62142.0
2016-04-18 14:00:00,43.17,43.18,43.07,43.11,92438.0,35.1241,35.1323,35.0428,35.0753,92438.0
2016-04-18 14:10:00,43.11,43.16,43.1,43.15,74089.0,35.0753,35.116,35.0672,35.1078,74089.0
2016-04-18 14:20:00,43.15,43.21,43.1,43.11,69012.0,35.1078,35.1567,35.0672,35.0753,69012.0
2016-04-18 14:30:00,43.1,43.18,43.1,43.18,121289.0,35.0672,35.1323,35.0672,35.1323,121289.0
2016-04-18 14:40:00,43.18,43.18,43.11,43.16,81005.0,35.1323,35.1323,35.0753,35.116,81005.0
2016-04-18 14:50:00,43.16,43.18,43.1,43.14,64632.0,35.116,35.1323,35.0672,35.0997,64632.0
2016-04-18 15:00:00,43.14,43.14,43.1,43.11,80556.0,35.0997,35.0997,35.0672,35.0753,80556.0
2016-04-18 15:10:00,43.11,43.17,43.1,43.16,164168.0,35.0753,35.1241,35.0672,35.116,164168.0
2016-04-18 15:20:00,43.16,43.17,43.1,43.15,120390.0,35.116,35.1241,35.0672,35.1078,120390.0
2016-04-18 15:30:00,43.14,43.15,43.1,43.11,128940.0,35.0997,35.1078,35.0672,35.0753,128940.0
2016-04-18 15:40:00,43.11,43.19,43.11,43.14,164984.0,35.0753,35.1404,35.0753,35.0997,164984.0
2016-04-18 15:50:00,43.14,43.26,43.13,43.25,549759.0,35.0997,35.1973,35.0916,35.1892,549759.0
2016-04-19 09:30:00,43.49,43.65,43.31,43.34,238868.0,35.3845,35.5147,35.238,35.2624,238868.0
2016-04-19 09:40:00,43.35,43.43,43.24,43.33,155480.0,35.2706,35.3357,35.1811,35.2543,155480.0
2016-04-19 09:50:00,43.33,43.45,43.32,43.32,116348.0,35.2543,35.3519,35.2462,35.2462,116348.0
2016-04-19 10:00:00,43.32,43.43,43.25,43.39,132159.0,35.2462,35.3357,35.1892,35.3031,132159.0
2016-04-19 10:10:00,43.38,43.43,43.33,43.42,129169.0,35.295,35.3357,35.2543,35.3275,129169.0
2016-04-19 10:20:00,43.41,43.43,43.32,43.41,107185.0,35.3194,35.3357,35.2462,35.3194,107185.0
2016-04-19 10:30:00,43.41,43.42,43.37,43.39,113033.0,35.3194,35.3275,35.2868,35.3031,113033.0
2016-04-19 10:40:00,43.4,43.42,43.37,43.38,87864.0,35.3113,35.3275,35.2868,35.295,87864.0
2016-04-19 10:50:00,43.39,43.42,43.34,43.37,69514.0,35.3031,35.3275,35.2624,35.2868,69514.0
2016-04-19 11:00:00,43.37,43.46,43.35,43.39,63078.0,35.2868,35.3601,35.2706,35.3031,63078.0
2016-04-19 11:10:00,43.39,43.43,43.38,43.42,55619.0,35.3031,35.3357,35.295,35.3275,55619.0
2016-04-19 11:20:00,43.42,43.42,43.39,43.41,76242.0,35.3275,35.3275,35.3031,35.3194,76242.0
2016-04-19 11:30:00,43.41,43.43,43.36,43.38,142170.0,35.3194,35.3357,35.2787,35.295,142170.0
2016-04-19 11:40:00,43.37,43.43,43.33,43.34,68216.0,35.2868,35.3357,35.2543,35.2624,68216.0
2016-04-19 11:50:00,43.33,43.33,43.24,43.25,126253.0,35.2543,35.2543,35.1811,35.1892,126253.0
2016-04-19 12:00:00,43.25,43.28,43.15,43.21,105915.0,35.1892,35.2136,35.1078,35.1567,105915.0
2016-04-19 12:10:00,43.21,43.24,43.15,43.15,108753.0,35.1567,35.1811,35.1078,35.1078,108753.0
2016-04-19 12:20:00,43.15,43.18,43.12,43.17,63345.0,35.1078,35.1323,35.0834,35.1241,63345.0
2016-04-19 12:30:00,43.16,43.17,43.09,43.13,67650.0,35.116,35.1241,35.059,35.0916,67650.0
2016-04-19 12:40:00,43.13,43.2,43.09,43.11,118756.0,35.0916,35.1485,35.059,35.0753,118756.0
2016-04-19 12:50:00,43.1,43.19,43.09,43.19,67237.0,35.0672,35.1404,35.059,35.1404,67237.0
2016-04-19 13:00:00,43.18,43.2,43.14,43.19,116572.0,35.1323,35.1485,35.0997,35.1404,116572.0
2016-04-19 13:10:00,43.19,43.2,43.13,43.16,107653.0,35.1404,35.1485,35.0916,35.116,107653.0
2016-04-19 13:20:00,43.16,43.19,43.14,43.17,45881.0,35.116,35.1404,35.0997,35.1241,45881.0
2016-04-19 13:30:00,43.17,43.2,43.16,43.17,61205.0,35.1241,35.1485,35.116,35.1241,61205.0
2016-04-19 13:40:00,43.16,43.23,43.15,43.21,74202.0,35.116,35.1729,35.1078,35.1567,74202.0
2016-04-19 13:50:00,43.22,43.25,43.16,43.21,106456.0,35.1648,35.1892,35.116,35.1567,106456.0
2016-04-19 14:00:00,43.21,43.25,43.19,43.22,82760.0,35.1567,35.1892,35.1404,35.1648,82760.0
2016-04-19 14:10:00,43.22,43.27,43.18,43.19,105170.0,35.1648,35.2055,35.1323,35.1404,105170.0
2016-04-19 14:20:00,43.18,43.21,43.15,43.17,125764.0,35.1323,35.1567,35.1078,35.1241,125764.0
2016-04-19 14:30:00,43.17,43.18,43.11,43.12,123358.0,35.1241,35.1323,35.0753,35.0834,123358.0
2016-04-19 14:40:00,43.11,43.21,43.1,43.21,104615.0,35.0753,35.1567,35.0672,35.1567,104615.0
2016-04-19 14:50:00,43.21,43.22,43.16,43.16,104921.0,35.1567,35.1648,35.116,35.116,104921.0
2016-04-19 15:00:00,43.16,43.19,43.13,43.18,93784.0,35.116,35.1404,35.0916,35.1323,93784.0
2016-04-19 15:10:00,43.17,43.27,43.16,43.21,88174.0,35.1241,35.2055,35.116,35.1567,88174.0
2016-04-19 15:20:00,43.21,43.27,43.2,43.22,113177.0,35.1567,35.2055,35.1485,35.1648,113177.0
2016-04-19 15:30:00,43.22,43.26,43.21,43.24,111106.0,35.1648,35.1973,35.1567,35.1811,111106.0
2016-04-19 15:40:00,43.23,43.29,43.22,43.24,195603.0,35.1729,35.2218,35.1648,35.1811,195603.0
2016-04-19 15:50:00,43.24,43.28,43.21,43.27,528929.0,35.1811,35.2136,35.1567,35.2055,528929.0
2016-04-20 09:30:00,43.21,43.28,43.03,43.04,184328.0,35.1567,35.2136,35.0102,35.0183,184328.0
2016-04-20 09:40:00,43.03,43.04,42.82,42.91,121710.0,35.0102,35.0183,34.8393,34.9126,121710.0
2016-04-20 09:50:00,42.9,43.07,42.88,43.0,106982.0,34.9044,35.0428,34.8882,34.9858,106982.0
2016-04-20 10:00:00,43.0,43.01,42.83,42.85,210245.0,34.9858,34.9939,34.8475,34.8638,210245.0
2016-04-20 10:10:00,42.85,42.94,42.78,42.79,250606.0,34.8638,34.937,34.8068,34.8149,250606.0
2016-04-20 10:20:00,42.79,42.88,42.78,42.84,86341.0,34.8149,34.8882,34.8068,34.8556,86341.0
2016-04-20 10:30:00,42.85,42.9,42.76,42.82,154389.0,34.8638,34.9044,34.7905,34.8393,154389.0
2016-04-20 10:40:00,42.82,42.84,42.71,42.83,74952.0,34.8393,34.8556,34.7499,34.8475,74952.0
2016-04-20 10:50:00,42.84,42.93,42.79,42.9,145844.0,34.8556,34.9288,34.8149,34.9044,145844.0
2016-04-20 11:00:00,42.9,43.04,42.88,43.04,125716.0,34.9044,35.0183,34.8882,35.0183,125716.0
2016-04-20 11:10:00,43.04,43.16,42.98,43.16,140477.0,35.0183,35.116,34.9695,35.116,140477.0
2016-04-20 11:20:00,43.16,43.26,43.14,43.23,139530.0,35.116,35.1973,35.0997,35.1729,139530.0
2016-04-20 11:30:00,43.24,43.26,43.21,43.22,135236.0,35.1811,35.1973,35.1567,35.1648,135236.0
2016-04-20 11:40:00,43.21,43.25,43.14,43.25,108227.0,35.1567,35.1892,35.0997,35.1892,108227.0
2016-04-20 11:50:00,43.25,43.26,43.16,43.21,96373.0,35.1892,35.1973,35.116,35.1567,96373.0
2016-04-20 12:00:00,43.21,43.24,43.18,43.23,54783.0,35.1567,35.1811,35.1323,35.1729,54783.0
2016-04-20 12:10:00,43.23,43.26,43.19,43.25,65976.0,35.1729,35.1973,35.1404,35.1892,65976.0
2016-04-20 12:20:00,43.25,43.31,43.23,43.31,88433.0,35.1892,35.238,35.1729,35.238,88433.0
2016-04-20 12:30:00,43.31,43.43,43.3,43.42,111147.0,35.238,35.3357,35.2299,35.3275,111147.0
2016-04-20 12:40:00,43.41,43.47,43.4,43.46,82635.0,35.3194,35.3682,35.3113,35.3601,82635.0
2016-04-20 12:50:00,43.45,43.45,43.41,43.44,84202.0,35.3519,35.3519,35.3194,35.3438,84202.0
2016-04-20 13:00:00,43.45,43.48,43.34,43.35,98545.0,35.3519,35.3763,35.2624,35.2706,98545.0
2016-04-20 13:10:00,43.35,43.42,43.34,43.4,67061.0,35.2706,35.3275,35.2624,35.3113,67061.0
2016-04-20 13:20:00,43.4,43.44,43.31,43.34,63050.0,35.3113,35.3438,35.238,35.2624,63050.0
2016-04-20 13:30:00,43.33,43.39,43.32,43.36,59284.0,35.2543,35.3031,35.2462,35.2787,59284.0
2016-04-20 13:40:00,43.36,43.44,43.35,43.39,138527.0,35.2787,35.3438,35.2706,35.3031,138527.0
2016-04-20 13:50:00,43.39,43.43,43.32,43.32,75164.0,35.3031,35.3357,35.2462,35.2462,75164.0
2016-04-20 14:00:00,43.32,43.37,43.27,43.37,108120.0,35.2462,35.2868,35.2055,35.2868,108120.0
2016-04-20 14:10:00,43.37,43.43,43.36,43.41,112467.0,35.2868,35.3357,35.2787,35.3194,112467.0
2016-04-20 14:20:00,43.41,43.44,43.36,43.37,84630.0,35.3194,35.3438,35.2787,35.2868,84630.0
2016-04-20 14:30:00,43.37,43.44,43.36,43.38,88214.0,35.2868,35.3438,35.2787,35.295,88214.0
2016-04-20 14:40:00,43.37,43.4,43.32,43.34,51778.0,35.2868,35.3113,35.2462,35.2624,51778.0
2016-04-20 14:50:00,43.34,43.4,43.32,43.38,85936.0,35.2624,35.3113,35.2462,35.295,85936.0
2016-04-20 15:00:00,43.39,43.4,43.32,43.35,100097.0,35.3031,35.3113,35.2462,35.2706,100097.0
2016-04-20 15:10:00,43.35,43.35,43.27,43.27,64263.0,35.2706,35.2706,35.2055,35.2055,64263.0
2016-04-20 15:20:00,43.28,43.29,43.24,43.24,101651.0,35.2136,35.2218,35.1811,35.1811,101651.0
2016-04-20 15:30:00,43.25,43.25,43.19,43.25,89244.0,35.1892,35.1892,35.1404,35.1892,89244.0
2016-04-20 15:40:00,43.25,43.25,43.16,43.17,121014.0,35.1892,35.1892,35.116,35.1241,121014.0
2016-04-20 15:50:00,43.17,43.2,43.13,43.17,380866.0,35.1241,35.1485,35.0916,35.1241,380866.0
2016-04-21 09:30:00,43.01,43.17,42.73,42.75,243860.0,34.9939,35.1241,34.7661,34.7824,243860.0
2016-04-21 09:40:00,42.75,42.79,42.58,42.61,171273.0,34.7824,34.8149,34.6441,34.6685,171273.0
2016-04-21 09:50:00,42.62,42.63,42.5,42.5,192292.0,34.6766,34.6848,34.579,34.579,192292.0
2016-04-21 10:00:00,42.5,42.5,42.35,42.4,271552.0,34.579,34.579,34.4569,34.4976,271552.0
2016-04-21 10:10:00,42.4,42.47,42.34,42.38,216733.0,34.4976,34.5546,34.4488,34.4814,216733.0
2016-04-21 10:20:00,42.38,42.39,42.23,42.26,231834.0,34.4814,34.4895,34.3593,34.3837,231834.0
2016-04-21 10:30:00,42.27,42.5,42.26,42.49,211718.0,34.3919,34.579,34.3837,34.5709,211718.0
2016-04-21 10:40:00,42.5,42.57,42.41,42.41,128777.0,34.579,34.6359,34.5058,34.5058,128777.0
2016-04-21 10:50:00,42.41,42.52,42.4,42.46,128880.0,34.5058,34.5953,34.4976,34.5464,128880.0
2016-04-21 11:00:00,42.47,42.48,42.31,42.32,131151.0,34.5546,34.5627,34.4244,34.4325,131151.0
2016-04-21 11:10:00,42.32,42.35,42.29,42.3,175900.0,34.4325,34.4569,34.4081,34.4163,175900.0
2016-04-21 11:20:00,42.31,42.44,42.29,42.43,87432.0,34.4244,34.5302,34.4081,34.522,87432.0
2016-04-21 11:30:00,42.43,42.43,42.3,42.3,90195.0,34.522,34.522,34.4163,34.4163,90195.0
2016-04-21 11:40:00,42.3,42.32,42.22,42.24,138305.0,34.4163,34.4325,34.3512,34.3674,138305.0
2016-04-21 11:50:00,42.23,42.29,42.17,42.2,229047.0,34.3593,34.4081,34.3105,34.3349,229047.0
2016-04-21 12:00:00,42.21,42.21,42.14,42.15,97324.0,34.343,34.343,34.2861,34.2942,97324.0
2016-04-21 12:10:00,42.15,42.22,42.14,42.22,99460.0,34.2942,34.3512,34.2861,34.3512,99460.0
2016-04-21 12:20:00,42.21,42.29,42.21,42.28,129534.0,34.343,34.4081,34.343,34.4,129534.0
2016-04-21 12:30:00,42.29,42.31,42.19,42.19,109165.0,34.4081,34.4244,34.3268,34.3268,109165.0
2016-04-21 12:40:00,42.2,42.24,42.19,42.22,114548.0,34.3349,34.3674,34.3268,34.3512,114548.0
2016-04-21 12:50:00,42.22,42.23,42.16,42.19,85659.0,34.3512,34.3593,34.3024,34.3268,85659.0
2016-04-21 13:00:00,42.2,42.25,42.17,42.18,56705.0,34.3349,34.3756,34.3105,34.3186,56705.0
2016-04-21 13:10:00,42.17,42.22,42.14,42.16,73907.0,34.3105,34.3512,34.2861,34.3024,73907.0
2016-04-21 13:20:00,42.16,42.24,42.15,42.22,114189.0,34.3024,34.3674,34.2942,34.3512,114189.0
2016-04-21 13:30:00,42.22,42.29,42.14,42.29,151301.0,34.3512,34.4081,34.2861,34.4081,151301.0
2016-04-21 13:40:00,42.28,42.33,42.25,42.27,101234.0,34.4,34.4407,34.3756,34.3919,101234.0
2016-04-21 13:50:00,42.27,42.29,42.2,42.23,96690.0,34.3919,34.4081,34.3349,34.3593,96690.0
2016-04-21 14:00:00,42.24,42.27,42.19,42.24,141879.0,34.3674,34.3919,34.3268,34.3674,141879.0
2016-04-21 14:10:00,42.25,42.28,42.23,42.27,206041.0,34.3756,34.4,34.3593,34.3919,206041.0
2016-04-21 14:20:00,42.27,42.28,42.22,42.22,70560.0,34.3919,34.4,34.3512,34.3512,70560.0
2016-04-21 14:30:00,42.22,42.22,42.11,42.11,162355.0,34.3512,34.3512,34.2617,34.2617,162355.0
2016-04-21 14:40:00,42.11,42.12,42.04,42.1,260411.0,34.2617,34.2698,34.2047,34.2535,260411.0
2016-04-21 14:50:00,42.11,42.14,42.03,42.07,210771.0,34.2617,34.2861,34.1966,34.2291,210771.0
2016-04-21 15:00:00,42.07,42.14,42.05,42.1,215220.0,34.2291,34.2861,34.2129,34.2535,215220.0
2016-04-21 15:10:00,42.1,42.13,42.04,42.05,185384.0,34.2535,34.2779,34.2047,34.2129,185384.0
2016-04-21 15:20:00,42.05,42.05,41.91,41.93,570764.0,34.2129,34.2129,34.099,34.1152,570764.0
2016-04-21 15:30:00,41.93,41.97,41.88,41.9,459282.0,34.1152,34.1478,34.0745,34.0908,459282.0
2016-04-21 15:40:00,41.89,41.96,41.89,41.95,403421.0,34.0827,34.1396,34.0827,34.1315,403421.0
2016-04-21 15:50:00,41.94,41.94,41.86,41.9,833129.0,34.1234,34.1234,34.0583,34.0908,833129.0
2016-04-22 09:30:00,41.9,42.05,41.69,42.03,411407.0,34.0908,34.2129,33.92,34.1966,411407.0
2016-04-22 09:40:00,42.04,42.05,41.83,41.97,173088.0,34.2047,34.2129,34.0339,34.1478,173088.0
2016-04-22 09:50:00,41.98,42.07,41.94,42.03,161317.0,34.1559,34.2291,34.1234,34.1966,161317.0
2016-04-22 10:00:00,42.04,42.11,41.96,42.0,273405.0,34.2047,34.2617,34.1396,34.1722,273405.0
2016-04-22 10:10:00,42.0,42.06,41.91,41.93,191174.0,34.1722,34.221,34.099,34.1152,191174.0
2016-04-22 10:20:00,41.93,41.95,41.81,41.9,178952.0,34.1152,34.1315,34.0176,34.0908,178952.0
2016-04-22 10:30:00,41.9,41.96,41.81,41.81,305745.0,34.0908,34.1396,34.0176,34.0176,305745.0
2016-04-22 10:40:00,41.82,41.83,41.62,41.69,183850.0,34.0257,34.0339,33.863,33.92,183850.0
2016-04-22 10:50:00,41.69,41.73,41.56,41.59,208058.0,33.92,33.9525,33.8142,33.8386,208058.0
2016-04-22 11:00:00,41.6,41.67,41.54,41.65,217628.0,33.8467,33.9037,33.7979,33.8874,217628.0
2016-04-22 11:10:00,41.65,41.77,41.62,41.75,107261.0,33.8874,33.985,33.863,33.9688,107261.0
2016-04-22 11:20:00,41.75,41.78,41.62,41.66,263901.0,33.9688,33.9932,33.863,33.8955,263901.0
2016-04-22 11:30:00,41.66,41.8,41.66,41.79,233260.0,33.8955,34.0095,33.8955,34.0013,233260.0
2016-04-22 11:40:00,41.8,41.89,41.76,41.87,117152.0,34.0095,34.0827,33.9769,34.0664,117152.0
2016-04-22 11:50:00,41.87,41.87,41.76,41.78,188824.0,34.0664,34.0664,33.9769,33.9932,188824.0
2016-04-22 12:00:00,41.78,41.78,41.72,41.77,166126.0,33.9932,33.9932,33.9444,33.985,166126.0
2016-04-22 12:10:00,41.78,41.83,41.73,41.73,72767.0,33.9932,34.0339,33.9525,33.9525,72767.0
2016-04-22 12:20:00,41.74,41.75,41.65,41.68,158466.0,33.9606,33.9688,33.8874,33.9118,158466.0
2016-04-22 12:30:00,41.68,41.83,41.67,41.82,73370.0,33.9118,34.0339,33.9037,34.0257,73370.0
2016-04-22 12:40:00,41.82,41.82,41.7,41.73,66064.0,34.0257,34.0257,33.9281,33.9525,66064.0
2016-04-22 12:50:00,41.74,41.79,41.7,41.79,73530.0,33.9606,34.0013,33.9281,34.0013,73530.0
2016-04-22 13:00:00,41.79,41.87,41.79,41.84,51160.0,34.0013,34.0664,34.0013,34.042,51160.0
2016-04-22 13:10:00,41.84,41.86,41.82,41.83,66276.0,34.042,34.0583,34.0257,34.0339,66276.0
2016-04-22 13:20:00,41.82,41.84,41.76,41.8,67066.0,34.0257,34.042,33.9769,34.0095,67066.0
2016-04-22 13:30:00,41.81,41.88,41.79,41.87,114109.0,34.0176,34.0745,34.0013,34.0664,114109.0
2016-04-22 13:40:00,41.88,42.01,41.88,41.97,88717.0,34.0745,34.1803,34.0745,34.1478,88717.0
2016-04-22 13:50:00,41.97,42.01,41.95,42.0,98767.0,34.1478,34.1803,34.1315,34.1722,98767.0
2016-04-22 14:00:00,42.0,42.05,41.98,42.01,87237.0,34.1722,34.2129,34.1559,34.1803,87237.0
2016-04-22 14:10:00,42.01,42.04,41.97,42.03,98058.0,34.1803,34.2047,34.1478,34.1966,98058.0
2016-04-22 14:20:00,42.04,42.16,42.02,42.13,95605.0,34.2047,34.3024,34.1885,34.2779,95605.0
2016-04-22 14:30:00,42.14,42.14,42.05,42.12,107273.0,34.2861,34.2861,34.2129,34.2698,107273.0
2016-04-22 14:40:00,42.12,42.17,42.07,42.14,87583.0,34.2698,34.3105,34.2291,34.2861,87583.0
2016-04-22 14:50:00,42.13,42.17,42.1,42.17,91553.0,34.2779,34.3105,34.2535,34.3105,91553.0
2016-04-22 15:00:00,42.17,42.17,42.04,42.06,132589.0,34.3105,34.3105,34.2047,34.221,132589.0
2016-04-22 15:10:00,42.06,42.17,42.06,42.1,87111.0,34.221,34.3105,34.221,34.2535,87111.0
2016-04-22 15:20:00,42.09,42.17,42.05,42.16,118381.0,34.2454,34.3105,34.2129,34.3024,118381.0
2016-04-22 15:30:00,42.16,42.18,42.12,42.13,112014.0,34.3024,34.3186,34.2698,34.2779,112014.0
2016-04-22 15:40:00,42.13,42.16,42.07,42.14,195141.0,34.2779,34.3024,34.2291,34.2861,195141.0
2016-04-22 15:50:00,42.14,42.2,42.1,42.19,460320.0,34.2861,34.3349,34.2535,34.3268,460320.0
2016-04-25 09:30:00,42.0,42.15,41.89,42.07,272437.0,34.1722,34.2942,34.0827,34.2291,272437.0
2016-04-25 09:40:00,42.07,42.17,42.04,42.09,52826.0,34.2291,34.3105,34.2047,34.2454,52826.0
2016-04-25 09:50:00,42.09,42.16,41.98,42.14,97248.0,34.2454,34.3024,34.1559,34.2861,97248.0
2016-04-25 10:00:00,42.14,42.29,42.11,42.29,116428.0,34.2861,34.4081,34.2617,34.4081,116428.0
2016-04-25 10:10:00,42.29,42.38,42.23,42.23,203557.0,34.4081,34.4814,34.3593,34.3593,203557.0
2016-04-25 10:20:00,42.23,42.23,42.1,42.11,113207.0,34.3593,34.3593,34.2535,34.2617,113207.0
2016-04-25 10:30:00,42.12,42.18,42.11,42.15,379580.0,34.2698,34.3186,34.2617,34.2942,379580.0
2016-04-25 10:40:00,42.15,42.24,42.13,42.2,132414.0,34.2942,34.3674,34.2779,34.3349,132414.0
2016-04-25 10:50:00,42.2,42.24,42.15,42.18,94700.0,34.3349,34.3674,34.2942,34.3186,94700.0
2016-04-25 11:00:00,42.18,42.25,42.1,42.12,84786.0,34.3186,34.3756,34.2535,34.2698,84786.0
2016-04-25 11:10:00,42.12,42.22,42.12,42.2,93544.0,34.2698,34.3512,34.2698,34.3349,93544.0
2016-04-25 11:20:00,42.2,42.24,42.18,42.22,88457.0,34.3349,34.3674,34.3186,34.3512,88457.0
2016-04-25 11:30:00,42.22,42.23,42.15,42.16,62783.0,34.3512,34.3593,34.2942,34.3024,62783.0
2016-04-25 11:40:00,42.16,42.21,42.15,42.2,75018.0,34.3024,34.343,34.2942,34.3349,75018.0
2016-04-25 11:50:00,42.2,42.26,42.17,42.18,118432.0,34.3349,34.3837,34.3105,34.3186,118432.0
2016-04-25 12:00:00,42.17,42.22,42.17,42.22,123796.0,34.3105,34.3512,34.3105,34.3512,123796.0
2016-04-25 12:10:00,42.22,42.23,42.18,42.22,73475.0,34.3512,34.3593,34.3186,34.3512,73475.0
2016-04-25 12:20:00,42.21,42.22,42.16,42.19,75606.0,34.343,34.3512,34.3024,34.3268,75606.0
2016-04-25 12:30:00,42.19,42.21,42.15,42.15,82374.0,34.3268,34.343,34.2942,34.2942,82374.0
2016-04-25 12:40:00,42.15,42.2,42.13,42.2,75585.0,34.2942,34.3349,34.2779,34.3349,75585.0
2016-04-25 12:50:00,42.2,42.29,42.17,42.27,157946.0,34.3349,34.4081,34.3105,34.3919,157946.0
2016-04-25 13:00:00,42.27,42.3,42.23,42.23,50651.0,34.3919,34.4163,34.3593,34.3593,50651.0
2016-04-25 13:10:00,42.24,42.29,42.23,42.26,52818.0,34.3674,34.4081,34.3593,34.3837,52818.0
2016-04-25 13:20:00,42.26,42.28,42.22,42.22,58505.0,34.3837,34.4,34.3512,34.3512,58505.0
2016-04-25 13:30:00,42.22,42.23,42.16,42.17,96511.0,34.3512,34.3593,34.3024,34.3105,96511.0
2016-04-25 13:40:00,42.17,42.22,42.17,42.22,63024.0,34.3105,34.3512,34.3105,34.3512,63024.0
2016-04-25 13:50:00,42.22,42.24,42.19,42.24,79711.0,34.3512,34.3674,34.3268,34.3674,79711.0
2016-04-25 14:00:00,42.23,42.27,42.2,42.23,151553.0,34.3593,34.3919,34.3349,34.3593,151553.0
2016-04-25 14:10:00,42.22,42.23,42.16,42.23,88432.0,34.3512,34.3593,34.3024,34.3593,88432.0
2016-04-25 14:20:00,42.23,42.29,42.21,42.29,72917.0,34.3593,34.4081,34.343,34.4081,72917.0
2016-04-25 14:30:00,42.3,42.31,42.23,42.24,78334.0,34.4163,34.4244,34.3593,34.3674,78334.0
2016-04-25 14:40:00,42.24,42.25,42.15,42.16,71579.0,34.3674,34.3756,34.2942,34.3024,71579.0
2016-04-25 14:50:00,42.15,42.25,42.14,42.2,156678.0,34.2942,34.3756,34.2861,34.3349,156678.0
2016-04-25 15:00:00,42.2,42.21,42.14,42.16,124321.0,34.3349,34.343,34.2861,34.3024,124321.0
2016-04-25 15:10:00,42.16,42.19,42.14,42.18,162776.0,34.3024,34.3268,34.2861,34.3186,162776.0
2016-04-25 15:20:00,42.18,42.19,42.15,42.18,113104.0,34.3186,34.3268,34.2942,34.3186,113104.0
2016-04-25 15:30:00,42.17,42.2,42.15,42.18,145272.0,34.3105,34.3349,34.2942,34.3186,145272.0
2016-04-25 15:40:00,42.19,42.22,42.17,42.22,221310.0,34.3268,34.3512,34.3105,34.3512,221310.0
2016-04-25 15:50:00,42.21,42.28,42.17,42.26,537808.0,34.343,34.4,34.3105,34.3837,537808.0
2016-04-26 09:30:00,42.27,42.37,42.02,42.26,283898.0,34.3919,34.4732,34.1885,34.3837,283898.0
2016-04-26 09:40:00,42.26,42.36,42.19,42.35,165615.0,34.3837,34.4651,34.3268,34.4569,165615.0
2016-04-26 09:50:00,42.34,42.36,42.27,42.35,304588.0,34.4488,34.4651,34.3919,34.4569,304588.0
2016-04-26 10:00:00,42.34,42.48,42.3,42.41,228451.0,34.4488,34.5627,34.4163,34.5058,228451.0
2016-04-26 10:10:00,42.41,42.41,42.26,42.27,167749.0,34.5058,34.5058,34.3837,34.3919,167749.0
2016-04-26 10:20:00,42.27,42.3,42.21,42.21,181737.0,34.3919,34.4163,34.343,34.343,181737.0
2016-04-26 10:30:00,42.21,42.31,42.21,42.23,170676.0,34.343,34.4244,34.343,34.3593,170676.0
2016-04-26 10:40:00,42.23,42.38,42.21,42.35,105484.0,34.3593,34.4814,34.343,34.4569,105484.0
2016-04-26 10:50:00,42.36,42.38,42.25,42.26,126908.0,34.4651,34.4814,34.3756,34.3837,126908.0
2016-04-26 11:00:00,42.26,42.29,42.19,42.26,233096.0,34.3837,34.4081,34.3268,34.3837,233096.0
2016-04-26 11:10:00,42.26,42.28,42.15,42.16,123418.0,34.3837,34.4,34.2942,34.3024,123418.0
2016-04-26 11:20:00,42.16,42.23,42.14,42.16,167884.0,34.3024,34.3593,34.2861,34.3024,167884.0
2016-04-26 11:30:00,42.17,42.22,42.14,42.19,152888.0,34.3105,34.3512,34.2861,34.3268,152888.0
2016-04-26 11:40:00,42.19,42.24,42.15,42.23,140290.0,34.3268,34.3674,34.2942,34.3593,140290.0
2016-04-26 11:50:00,42.23,42.33,42.23,42.25,105764.0,34.3593,34.4407,34.3593,34.3756,105764.0
2016-04-26 12:00:00,42.25,42.34,42.25,42.32,117797.0,34.3756,34.4488,34.3756,34.4325,117797.0
2016-04-26 12:10:00,42.33,42.33,42.26,42.29,67907.0,34.4407,34.4407,34.3837,34.4081,67907.0
2016-04-26 12:20:00,42.28,42.29,42.2,42.2,96584.0,34.4,34.4081,34.3349,34.3349,96584.0
2016-04-26 12:30:00,42.21,42.22,42.14,42.16,138061.0,34.343,34.3512,34.2861,34.3024,138061.0
2016-04-26 12:40:00,42.16,42.19,42.14,42.16,98360.0,34.3024,34.3268,34.2861,34.3024,98360.0
2016-04-26 12:50:00,42.16,42.19,42.14,42.16,172918.0,34.3024,34.3268,34.2861,34.3024,172918.0
2016-04-26 13:00:00,42.15,42.21,42.14,42.21,99164.0,34.2942,34.343,34.2861,34.343,99164.0
2016-04-26 13:10:00,42.21,42.24,42.19,42.2,81469.0,34.343,34.3674,34.3268,34.3349,81469.0
2016-04-26 13:20:00,42.2,42.21,42.15,42.15,87598.0,34.3349,34.343,34.2942,34.2942,87598.0
2016-04-26 13:30:00,42.15,42.25,42.15,42.21,105406.0,34.2942,34.3756,34.2942,34.343,105406.0
2016-04-26 13:40:00,42.21,42.26,42.2,42.23,111291.0,34.343,34.3837,34.3349,34.3593,111291.0
2016-04-26 13:50:00,42.23,42.3,42.23,42.3,124092.0,34.3593,34.4163,34.3593,34.4163,124092.0
2016-04-26 14:00:00,42.3,42.32,42.23,42.23,157418.0,34.4163,34.4325,34.3593,34.3593,157418.0
2016-04-26 14:10:00,42.23,42.31,42.22,42.3,145054.0,34.3593,34.4244,34.3512,34.4163,145054.0
2016-04-26 14:20:00,42.3,42.33,42.26,42.33,167838.0,34.4163,34.4407,34.3837,34.4407,167838.0
2016-04-26 14:30:00,42.32,42.35,42.28,42.35,102146.0,34.4325,34.4569,34.4,34.4569,102146.0
2016-04-26 14:40:00,42.34,42.44,42.34,42.44,114418.0,34.4488,34.5302,34.4488,34.5302,114418.0
2016-04-26 14:50:00,42.44,42.44,42.39,42.41,220978.0,34.5302,34.5302,34.4895,34.5058,220978.0
2016-04-26 15:00:00,42.42,42.45,42.34,42.34,240174.0,34.5139,34.5383,34.4488,34.4488,240174.0
2016-04-26 15:10:00,42.34,42.36,42.24,42.25,211089.0,34.4488,34.4651,34.3674,34.3756,211089.0
2016-04-26 15:20:00,42.24,42.3,42.2,42.27,197143.0,34.3674,34.4163,34.3349,34.3919,197143.0
2016-04-26 15:30:00,42.27,42.43,42.27,42.38,164789.0,34.3919,34.522,34.3919,34.4814,164789.0
2016-04-26 15:40:00,42.38,42.46,42.37,42.43,299615.0,34.4814,34.5464,34.4732,34.522,299615.0
2016-04-26 15:50:00,42.43,42.5,42.42,42.49,956827.0,34.522,34.579,34.5139,34.5709,956827.0
2016-04-27 09:30:00,44.3,44.46,43.8,44.37,919923.0,36.0435,36.1737,35.6367,36.1005,919923.0
2016-04-27 09:40:00,44.39,44.5,44.04,44.06,474626.0,36.1167,36.2062,35.832,35.8482,474626.0
2016-04-27 09:50:00,44.08,44.17,43.89,43.92,418068.0,35.8645,35.9377,35.7099,35.7343,418068.0
2016-04-27 10:00:00,43.93,44.12,43.83,43.88,288526.0,35.7425,35.8971,35.6611,35.7018,288526.0
2016-04-27 10:10:00,43.87,44.08,43.87,44.01,277242.0,35.6937,35.8645,35.6937,35.8076,277242.0
2016-04-27 10:20:00,44.01,44.06,43.92,43.96,229762.0,35.8076,35.8482,35.7343,35.7669,229762.0
2016-04-27 10:30:00,43.96,43.97,43.74,43.81,321240.0,35.7669,35.775,35.5879,35.6448,321240.0
2016-04-27 10:40:00,43.81,43.93,43.74,43.92,329666.0,35.6448,35.7425,35.5879,35.7343,329666.0
2016-04-27 10:50:00,43.93,44.0,43.79,43.82,220659.0,35.7425,35.7994,35.6286,35.653,220659.0
2016-04-27 11:00:00,43.82,43.83,43.64,43.65,262913.0,35.653,35.6611,35.5065,35.5147,262913.0
2016-04-27 11:10:00,43.64,43.75,43.54,43.74,201219.0,35.5065,35.596,35.4252,35.5879,201219.0
2016-04-27 11:20:00,43.73,43.74,43.49,43.49,185242.0,35.5797,35.5879,35.3845,35.3845,185242.0
2016-04-27 11:30:00,43.49,43.6,43.4,43.48,222114.0,35.3845,35.474,35.3113,35.3763,222114.0
2016-04-27 11:40:00,43.48,43.53,43.42,43.52,141628.0,35.3763,35.417,35.3275,35.4089,141628.0
2016-04-27 11:50:00,43.52,43.6,43.5,43.51,225249.0,35.4089,35.474,35.3926,35.4007,225249.0
2016-04-27 12:00:00,43.51,43.61,43.43,43.53,185010.0,35.4007,35.4821,35.3357,35.417,185010.0
2016-04-27 12:10:00,43.53,43.66,43.5,43.66,194689.0,35.417,35.5228,35.3926,35.5228,194689.0
2016-04-27 12:20:00,43.66,43.85,43.65,43.83,216069.0,35.5228,35.6774,35.5147,35.6611,216069.0
2016-04-27 12:30:00,43.83,43.83,43.75,43.8,128497.0,35.6611,35.6611,35.596,35.6367,128497.0
2016-04-27 12:40:00,43.8,43.87,43.78,43.87,99108.0,35.6367,35.6937,35.6204,35.6937,99108.0
2016-04-27 12:50:00,43.87,43.9,43.84,43.86,86465.0,35.6937,35.7181,35.6692,35.6855,86465.0
2016-04-27 13:00:00,43.86,43.87,43.71,43.72,116941.0,35.6855,35.6937,35.5635,35.5716,116941.0
2016-04-27 13:10:00,43.71,43.71,43.61,43.62,135120.0,35.5635,35.5635,35.4821,35.4902,135120.0
2016-04-27 13:20:00,43.63,43.63,43.57,43.57,120601.0,35.4984,35.4984,35.4496,35.4496,120601.0
2016-04-27 13:30:00,43.57,43.63,43.57,43.62,132112.0,35.4496,35.4984,35.4496,35.4902,132112.0
2016-04-27 13:40:00,43.62,43.68,43.6,43.6,138460.0,35.4902,35.5391,35.474,35.474,138460.0
2016-04-27 13:50:00,43.61,43.62,43.34,43.34,148920.0,35.4821,35.4902,35.2624,35.2624,148920.0
2016-04-27 14:00:00,43.35,43.6,43.28,43.6,239635.0,35.2706,35.474,35.2136,35.474,239635.0
2016-04-27 14:10:00,43.61,43.72,43.54,43.7,193885.0,35.4821,35.5716,35.4252,35.5553,193885.0
2016-04-27 14:20:00,43.7,43.75,43.65,43.69,149381.0,35.5553,35.596,35.5147,35.5472,149381.0
2016-04-27 14:30:00,43.69,43.71,43.46,43.47,224369.0,35.5472,35.5635,35.3601,35.3682,224369.0
2016-04-27 14:40:00,43.47,43.57,43.46,43.48,130329.0,35.3682,35.4496,35.3601,35.3763,130329.0
2016-04-27 14:50:00,43.48,43.58,43.46,43.53,212231.0,35.3763,35.4577,35.3601,35.417,212231.0
2016-04-27 15:00:00,43.54,43.76,43.52,43.72,242775.0,35.4252,35.6042,35.4089,35.5716,242775.0
2016-04-27 15:10:00,43.72,43.83,43.71,43.82,219058.0,35.5716,35.6611,35.5635,35.653,219058.0
2016-04-27 15:20:00,43.82,43.89,43.8,43.84,339686.0,35.653,35.7099,35.6367,35.6692,339686.0
2016-04-27 15:30:00,43.84,44.11,43.83,44.02,530800.0,35.6692,35.8889,35.6611,35.8157,530800.0
2016-04-27 15:40:00,44.02,44.03,43.89,43.98,566681.0,35.8157,35.8238,35.7099,35.7832,566681.0
2016-04-27 15:50:00,43.98,43.98,43.82,43.87,1075417.0,35.7832,35.7832,35.653,35.6937,1075417.0
2016-04-28 09:30:00,43.69,44.0,43.61,44.0,313284.0,35.5472,35.7994,35.4821,35.7994,313284.0
2016-04-28 09:40:00,43.99,44.06,43.76,43.98,212966.0,35.7913,35.8482,35.6042,35.7832,212966.0
2016-04-28 09:50:00,43.97,43.98,43.54,43.59,136992.0,35.775,35.7832,35.4252,35.4658,136992.0
2016-04-28 10:00:00,43.59,43.66,43.54,43.66,165071.0,35.4658,35.5228,35.4252,35.5228,165071.0
2016-04-28 10:10:00,43.66,43.74,43.54,43.62,190975.0,35.5228,35.5879,35.4252,35.4902,190975.0
2016-04-28 10:20:00,43.62,43.63,43.57,43.63,142068.0,35.4902,35.4984,35.4496,35.4984,142068.0
2016-04-28 10:30:00,43.63,43.71,43.61,43.65,209799.0,35.4984,35.5635,35.4821,35.5147,209799.0
2016-04-28 10:40:00,43.65,43.67,43.58,43.64,128691.0,35.5147,35.5309,35.4577,35.5065,128691.0
2016-04-28 10:50:00,43.64,43.7,43.59,43.69,108657.0,35.5065,35.5553,35.4658,35.5472,108657.0
2016-04-28 11:00:00,43.7,43.77,43.7,43.74,133961.0,35.5553,35.6123,35.5553,35.5879,133961.0
2016-04-28 11:10:00,43.74,43.76,43.71,43.72,86621.0,35.5879,35.6042,35.5635,35.5716,86621.0
2016-04-28 11:20:00,43.72,43.79,43.71,43.78,221291.0,35.5716,35.6286,35.5635,35.6204,221291.0
2016-04-28 11:30:00,43.79,43.84,43.77,43.83,144374.0,35.6286,35.6692,35.6123,35.6611,144374.0
2016-04-28 11:40:00,43.84,43.85,43.8,43.83,77042.0,35.6692,35.6774,35.6367,35.6611,77042.0
2016-04-28 11:50:00,43.83,43.83,43.75,43.76,98490.0,35.6611,35.6611,35.596,35.6042,98490.0
2016-04-28 12:00:00,43.76,43.81,43.76,43.8,62080.0,35.6042,35.6448,35.6042,35.6367,62080.0
2016-04-28 12:10:00,43.8,43.82,43.79,43.81,106893.0,35.6367,35.653,35.6286,35.6448,106893.0
2016-04-28 12:20:00,43.81,43.87,43.8,43.86,118598.0,35.6448,35.6937,35.6367,35.6855,118598.0
2016-04-28 12:30:00,43.86,43.94,43.84,43.94,95518.0,35.6855,35.7506,35.6692,35.7506,95518.0
2016-04-28 12:40:00,43.93,43.96,43.92,43.96,84847.0,35.7425,35.7669,35.7343,35.7669,84847.0
2016-04-28 12:50:00,43.95,43.96,43.92,43.93,156880.0,35.7587,35.7669,35.7343,35.7425,156880.0
2016-04-28 13:00:00,43.94,43.96,43.88,43.89,109192.0,35.7506,35.7669,35.7018,35.7099,109192.0
2016-04-28 13:10:00,43.88,43.89,43.73,43.73,139375.0,35.7018,35.7099,35.5797,35.5797,139375.0
2016-04-28 13:20:00,43.73,43.78,43.72,43.77,124505.0,35.5797,35.6204,35.5716,35.6123,124505.0
2016-04-28 13:30:00,43.77,43.87,43.77,43.83,121971.0,35.6123,35.6937,35.6123,35.6611,121971.0
2016-04-28 13:40:00,43.83,43.88,43.81,43.87,86139.0,35.6611,35.7018,35.6448,35.6937,86139.0
2016-04-28 13:50:00,43.86,43.9,43.81,43.81,97579.0,35.6855,35.7181,35.6448,35.6448,97579.0
2016-04-28 14:00:00,43.82,43.82,43.76,43.77,93981.0,35.653,35.653,35.6042,35.6123,93981.0
2016-04-28 14:10:00,43.76,43.78,43.71,43.72,108569.0,35.6042,35.6204,35.5635,35.5716,108569.0
2016-04-28 14:20:00,43.73,43.73,43.68,43.69,118960.0,35.5797,35.5797,35.5391,35.5472,118960.0
2016-04-28 14:30:00,43.69,43.7,43.58,43.59,90336.0,35.5472,35.5553,35.4577,35.4658,90336.0
2016-04-28 14:40:00,43.59,43.61,43.54,43.58,119932.0,35.4658,35.4821,35.4252,35.4577,119932.0
2016-04-28 14:50:00,43.58,43.58,43.51,43.57,124314.0,35.4577,35.4577,35.4007,35.4496,124314.0
2016-04-28 15:00:00,43.57,43.57,43.49,43.49,128634.0,35.4496,35.4496,35.3845,35.3845,128634.0
2016-04-28 15:10:00,43.49,43.49,43.37,43.39,200603.0,35.3845,35.3845,35.2868,35.3031,200603.0
2016-04-28 15:20:00,43.4,43.45,43.27,43.27,172759.0,35.3113,35.3519,35.2055,35.2055,172759.0
2016-04-28 15:30:00,43.29,43.37,43.28,43.31,211856.0,35.2218,35.2868,35.2136,35.238,211856.0
2016-04-28 15:40:00,43.32,43.37,43.29,43.29,299629.0,35.2462,35.2868,35.2218,35.2218,299629.0
2016-04-28 15:50:00,43.28,43.38,43.25,43.38,578656.0,35.2136,35.295,35.1892,35.295,578656.0
2016-04-29 09:30:00,42.94,43.23,42.85,43.05,564247.0,34.937,35.1729,34.8638,35.0265,564247.0
2016-04-29 09:40:00,43.05,43.17,42.98,43.0,198814.0,35.0265,35.1241,34.9695,34.9858,198814.0
2016-04-29 09:50:00,43.0,43.03,42.78,43.0,353813.0,34.9858,35.0102,34.8068,34.9858,353813.0
2016-04-29 10:00:00,43.01,43.01,42.9,42.96,267652.0,34.9939,34.9939,34.9044,34.9533,267652.0
2016-04-29 10:10:00,42.95,43.03,42.88,42.96,219996.0,34.9451,35.0102,34.8882,34.9533,219996.0
2016-04-29 10:20:00,42.96,43.1,42.9,43.09,227694.0,34.9533,35.0672,34.9044,35.059,227694.0
2016-04-29 10:30:00,43.09,43.23,43.08,43.19,130471.0,35.059,35.1729,35.0509,35.1404,130471.0
2016-04-29 10:40:00,43.19,43.21,43.08,43.12,187801.0,35.1404,35.1567,35.0509,35.0834,187801.0
2016-04-29 10:50:00,43.12,43.13,42.99,43.0,141997.0,35.0834,35.0916,34.9777,34.9858,141997.0
2016-04-29 11:00:00,43.0,43.16,42.94,43.13,149319.0,34.9858,35.116,34.937,35.0916,149319.0
2016-04-29 11:10:00,43.12,43.2,43.06,43.06,114582.0,35.0834,35.1485,35.0346,35.0346,114582.0
2016-04-29 11:20:00,43.06,43.06,42.93,42.93,92287.0,35.0346,35.0346,34.9288,34.9288,92287.0
2016-04-29 11:30:00,42.93,42.93,42.85,42.85,135582.0,34.9288,34.9288,34.8638,34.8638,135582.0
2016-04-29 11:40:00,42.85,42.87,42.74,42.83,95726.0,34.8638,34.88,34.7743,34.8475,95726.0
2016-04-29 11:50:00,42.82,42.83,42.76,42.8,73865.0,34.8393,34.8475,34.7905,34.8231,73865.0
2016-04-29 12:00:00,42.8,42.84,42.77,42.79,83652.0,34.8231,34.8556,34.7987,34.8149,83652.0
2016-04-29 12:10:00,42.78,42.81,42.73,42.8,92238.0,34.8068,34.8312,34.7661,34.8231,92238.0
2016-04-29 12:20:00,42.81,42.81,42.74,42.75,81655.0,34.8312,34.8312,34.7743,34.7824,81655.0
2016-04-29 12:30:00,42.75,42.81,42.73,42.79,89333.0,34.7824,34.8312,34.7661,34.8149,89333.0
2016-04-29 12:40:00,42.79,42.79,42.72,42.73,48119.0,34.8149,34.8149,34.758,34.7661,48119.0
2016-04-29 12:50:00,42.73,42.75,42.66,42.69,94941.0,34.7661,34.7824,34.7092,34.7336,94941.0
2016-04-29 13:00:00,42.69,42.79,42.67,42.78,150630.0,34.7336,34.8149,34.7173,34.8068,150630.0
2016-04-29 13:10:00,42.78,42.87,42.75,42.85,86614.0,34.8068,34.88,34.7824,34.8638,86614.0
2016-04-29 13:20:00,42.84,42.89,42.82,42.84,122524.0,34.8556,34.8963,34.8393,34.8556,122524.0
2016-04-29 13:30:00,42.84,42.84,42.71,42.71,97830.0,34.8556,34.8556,34.7499,34.7499,97830.0
2016-04-29 13:40:00,42.72,42.72,42.65,42.68,165227.0,34.758,34.758,34.701,34.7254,165227.0
2016-04-29 13:50:00,42.68,42.71,42.62,42.66,106476.0,34.7254,34.7499,34.6766,34.7092,106476.0
2016-04-29 14:00:00,42.66,42.73,42.61,42.61,88826.0,34.7092,34.7661,34.6685,34.6685,88826.0
2016-04-29 14:10:00,42.61,42.64,42.59,42.63,122708.0,34.6685,34.6929,34.6522,34.6848,122708.0
2016-04-29 14:20:00,42.63,42.65,42.59,42.64,138694.0,34.6848,34.701,34.6522,34.6929,138694.0
2016-04-29 14:30:00,42.63,42.71,42.6,42.66,124971.0,34.6848,34.7499,34.6604,34.7092,124971.0
2016-04-29 14:40:00,42.66,42.73,42.61,42.72,114748.0,34.7092,34.7661,34.6685,34.758,114748.0
2016-04-29 14:50:00,42.71,42.71,42.61,42.63,106690.0,34.7499,34.7499,34.6685,34.6848,106690.0
2016-04-29 15:00:00,42.63,42.78,42.6,42.75,135036.0,34.6848,34.8068,34.6604,34.7824,135036.0
2016-04-29 15:10:00,42.75,42.84,42.74,42.8,130045.0,34.7824,34.8556,34.7743,34.8231,130045.0
2016-04-29 15:20:00,42.8,42.84,42.73,42.76,171024.0,34.8231,34.8556,34.7661,34.7905,171024.0
2016-04-29 15:30:00,42.76,42.93,42.75,42.89,178438.0,34.7905,34.9288,34.7824,34.8963,178438.0
2016-04-29 15:40:00,42.89,43.07,42.88,42.97,243954.0,34.8963,35.0428,34.8882,34.9614,243954.0
2016-04-29 15:50:00,42.97,42.98,42.9,42.96,593730.0,34.9614,34.9695,34.9044,34.9533,593730.0
2016-05-02 09:30:00,43.19,43.41,43.02,43.4,159899.0,35.1404,35.3194,35.0021,35.3113,159899.0
2016-05-02 09:40:00,43.4,43.46,43.34,43.4,78162.0,35.3113,35.3601,35.2624,35.3113,78162.0
2016-05-02 09:50:00,43.39,43.62,43.35,43.56,182406.0,35.3031,35.4902,35.2706,35.4414,182406.0
2016-05-02 10:00:00,43.56,43.68,43.47,43.64,171512.0,35.4414,35.5391,35.3682,35.5065,171512.0
2016-05-02 10:10:00,43.64,43.8,43.62,43.79,296178.0,35.5065,35.6367,35.4902,35.6286,296178.0
2016-05-02 10:20:00,43.78,43.96,43.75,43.95,227885.0,35.6204,35.7669,35.596,35.7587,227885.0
2016-05-02 10:30:00,43.95,43.98,43.89,43.91,225649.0,35.7587,35.7832,35.7099,35.7262,225649.0
2016-05-02 10:40:00,43.91,44.0,43.9,43.99,161380.0,35.7262,35.7994,35.7181,35.7913,161380.0
2016-05-02 10:50:00,43.99,44.0,43.87,43.93,246810.0,35.7913,35.7994,35.6937,35.7425,246810.0
2016-05-02 11:00:00,43.93,44.04,43.93,44.04,191090.0,35.7425,35.832,35.7425,35.832,191090.0
2016-05-02 11:10:00,44.04,44.11,44.03,44.11,165781.0,35.832,35.8889,35.8238,35.8889,165781.0
2016-05-02 11:20:00,44.11,44.17,44.08,44.17,173477.0,35.8889,35.9377,35.8645,35.9377,173477.0
2016-05-02 11:30:00,44.17,44.2,44.12,44.2,191194.0,35.9377,35.9621,35.8971,35.9621,191194.0
2016-05-02 11:40:00,44.2,44.23,44.13,44.16,117674.0,35.9621,35.9866,35.9052,35.9296,117674.0
2016-05-02 11:50:00,44.16,44.28,44.15,44.2,144733.0,35.9296,36.0272,35.9215,35.9621,144733.0
2016-05-02 12:00:00,44.2,44.25,44.15,44.25,110399.0,35.9621,36.0028,35.9215,36.0028,110399.0
2016-05-02 12:10:00,44.24,44.28,44.18,44.26,185669.0,35.9947,36.0272,35.9459,36.011,185669.0
2016-05-02 12:20:00,44.26,44.29,44.22,44.22,146930.0,36.011,36.0354,35.9784,35.9784,146930.0
2016-05-02 12:30:00,44.22,44.26,44.17,44.19,107923.0,35.9784,36.011,35.9377,35.954,107923.0
2016-05-02 12:40:00,44.19,44.25,44.16,44.24,96604.0,35.954,36.0028,35.9296,35.9947,96604.0
2016-05-02 12:50:00,44.25,44.26,44.2,44.24,101489.0,36.0028,36.011,35.9621,35.9947,101489.0
2016-05-02 13:00:00,44.25,44.29,44.19,44.19,114261.0,36.0028,36.0354,35.954,35.954,114261.0
2016-05-02 13:10:00,44.2,44.3,44.18,44.3,76155.0,35.9621,36.0435,35.9459,36.0435,76155.0
2016-05-02 13:20:00,44.3,44.32,44.22,44.26,133885.0,36.0435,36.0598,35.9784,36.011,133885.0
2016-05-02 13:30:00,44.27,44.32,44.25,44.25,418120.0,36.0191,36.0598,36.0028,36.0028,418120.0
2016-05-02 13:40:00,44.26,44.32,44.25,44.3,122537.0,36.011,36.0598,36.0028,36.0435,122537.0
2016-05-02 13:50:00,44.3,44.32,44.28,44.28,146979.0,36.0435,36.0598,36.0272,36.0272,146979.0
2016-05-02 14:00:00,44.28,44.34,44.26,44.27,120802.0,36.0272,36.0761,36.011,36.0191,120802.0
2016-05-02 14:10:00,44.27,44.31,44.23,44.23,84485.0,36.0191,36.0516,35.9866,35.9866,84485.0
2016-05-02 14:20:00,44.24,44.27,44.23,44.25,102411.0,35.9947,36.0191,35.9866,36.0028,102411.0
2016-05-02 14:30:00,44.25,44.29,44.23,44.25,83012.0,36.0028,36.0354,35.9866,36.0028,83012.0
2016-05-02 14:40:00,44.25,44.27,44.21,44.26,113248.0,36.0028,36.0191,35.9703,36.011,113248.0
2016-05-02 14:50:00,44.26,44.31,44.23,44.26,176284.0,36.011,36.0516,35.9866,36.011,176284.0
2016-05-02 15:00:00,44.25,44.36,44.25,44.36,244721.0,36.0028,36.0923,36.0028,36.0923,244721.0
2016-05-02 15:10:00,44.36,44.41,44.35,44.4,215151.0,36.0923,36.133,36.0842,36.1249,215151.0
2016-05-02 15:20:00,44.41,44.45,44.39,44.45,164406.0,36.133,36.1656,36.1167,36.1656,164406.0
2016-05-02 15:30:00,44.45,44.48,44.42,44.48,383489.0,36.1656,36.19,36.1411,36.19,383489.0
2016-05-02 15:40:00,44.48,44.48,44.41,44.41,372639.0,36.19,36.19,36.133,36.133,372639.0
2016-05-02 15:50:00,44.4,44.41,44.3,44.31,624298.0,36.1249,36.133,36.0435,36.0516,624298.0
2016-05-03 09:30:00,43.69,43.96,43.67,43.89,215173.0,35.5472,35.7669,35.5309,35.7099,215173.0
2016-05-03 09:40:00,43.89,43.95,43.77,43.77,223533.0,35.7099,35.7587,35.6123,35.6123,223533.0
2016-05-03 09:50:00,43.77,43.8,43.7,43.76,96661.0,35.6123,35.6367,35.5553,35.6042,96661.0
2016-05-03 10:00:00,43.76,43.77,43.56,43.58,141710.0,35.6042,35.6123,35.4414,35.4577,141710.0
2016-05-03 10:10:00,43.58,43.59,43.44,43.51,123156.0,35.4577,35.4658,35.3438,35.4007,123156.0
2016-05-03 10:20:00,43.51,43.55,43.46,43.48,174657.0,35.4007,35.4333,35.3601,35.3763,174657.0
2016-05-03 10:30:00,43.47,43.49,43.36,43.36,170162.0,35.3682,35.3845,35.2787,35.2787,170162.0
2016-05-03 10:40:00,43.36,43.49,43.34,43.48,171631.0,35.2787,35.3845,35.2624,35.3763,171631.0
2016-05-03 10:50:00,43.49,43.53,43.36,43.38,163307.0,35.3845,35.417,35.2787,35.295,163307.0
2016-05-03 11:00:00,43.38,43.5,43.36,43.47,127324.0,35.295,35.3926,35.2787,35.3682,127324.0
2016-05-03 11:10:00,43.46,43.54,43.43,43.47,118857.0,35.3601,35.4252,35.3357,35.3682,118857.0
2016-05-03 11:20:00,43.46,43.48,43.37,43.38,82412.0,35.3601,35.3763,35.2868,35.295,82412.0
2016-05-03 11:30:00,43.37,43.42,43.29,43.41,154043.0,35.2868,35.3275,35.2218,35.3194,154043.0
2016-05-03 11:40:00,43.42,43.58,43.42,43.56,86108.0,35.3275,35.4577,35.3275,35.4414,86108.0
2016-05-03 11:50:00,43.56,43.61,43.54,43.57,80734.0,35.4414,35.4821,35.4252,35.4496,80734.0
2016-05-03 12:00:00,43.57,43.6,43.48,43.52,80756.0,35.4496,35.474,35.3763,35.4089,80756.0
2016-05-03 12:10:00,43.52,43.52,43.4,43.51,107727.0,35.4089,35.4089,35.3113,35.4007,107727.0
2016-05-03 12:20:00,43.52,43.61,43.47,43.61,76758.0,35.4089,35.4821,35.3682,35.4821,76758.0
2016-05-03 12:30:00,43.6,43.63,43.55,43.61,69991.0,35.474,35.4984,35.4333,35.4821,69991.0
2016-05-03 12:40:00,43.62,43.68,43.6,43.65,40936.0,35.4902,35.5391,35.474,35.5147,40936.0
2016-05-03 12:50:00,43.65,43.75,43.64,43.73,50322.0,35.5147,35.596,35.5065,35.5797,50322.0
2016-05-03 13:00:00,43.73,43.77,43.69,43.77,58588.0,35.5797,35.6123,35.5472,35.6123,58588.0
2016-05-03 13:10:00,43.76,43.82,43.74,43.75,129915.0,35.6042,35.653,35.5879,35.596,129915.0
2016-05-03 13:20:00,43.74,43.88,43.74,43.86,94273.0,35.5879,35.7018,35.5879,35.6855,94273.0
2016-05-03 13:30:00,43.86,43.95,43.84,43.92,151437.0,35.6855,35.7587,35.6692,35.7343,151437.0
2016-05-03 13:40:00,43.92,43.98,43.92,43.98,122630.0,35.7343,35.7832,35.7343,35.7832,122630.0
2016-05-03 13:50:00,43.98,44.0,43.9,43.9,126836.0,35.7832,35.7994,35.7181,35.7181,126836.0
2016-05-03 14:00:00,43.9,43.92,43.85,43.89,71808.0,35.7181,35.7343,35.6774,35.7099,71808.0
2016-05-03 14:10:00,43.89,43.9,43.76,43.78,84524.0,35.7099,35.7181,35.6042,35.6204,84524.0
2016-05-03 14:20:00,43.78,43.86,43.76,43.85,85457.0,35.6204,35.6855,35.6042,35.6774,85457.0
2016-05-03 14:30:00,43.85,43.9,43.82,43.83,95920.0,35.6774,35.7181,35.653,35.6611,95920.0
2016-05-03 14:40:00,43.82,43.86,43.73,43.76,119083.0,35.653,35.6855,35.5797,35.6042,119083.0
2016-05-03 14:50:00,43.76,43.78,43.7,43.74,103561.0,35.6042,35.6204,35.5553,35.5879,103561.0
2016-05-03 15:00:00,43.74,43.77,43.71,43.74,63256.0,35.5879,35.6123,35.5635,35.5879,63256.0
2016-05-03 15:10:00,43.75,43.75,43.61,43.65,84083.0,35.596,35.596,35.4821,35.5147,84083.0
2016-05-03 15:20:00,43.66,43.69,43.58,43.65,90216.0,35.5228,35.5472,35.4577,35.5147,90216.0
2016-05-03 15:30:00,43.64,43.66,43.53,43.57,144896.0,35.5065,35.5228,35.417,35.4496,144896.0
2016-05-03 15:40:00,43.58,43.67,43.53,43.65,200938.0,35.4577,35.5309,35.417,35.5147,200938.0
2016-05-03 15:50:00,43.65,43.74,43.63,43.67,528055.0,35.5147,35.5879,35.4984,35.5309,528055.0
2016-05-04 09:30:00,43.46,43.65,43.35,43.41,192820.0,35.3601,35.5147,35.2706,35.3194,192820.0
2016-05-04 09:40:00,43.41,43.54,43.31,43.39,296298.0,35.3194,35.4252,35.238,35.3031,296298.0
2016-05-04 09:50:00,43.39,43.5,43.34,43.48,95452.0,35.3031,35.3926,35.2624,35.3763,95452.0
2016-05-04 10:00:00,43.47,43.54,43.43,43.5,71367.0,35.3682,35.4252,35.3357,35.3926,71367.0
2016-05-04 10:10:00,43.5,43.62,43.43,43.45,116927.0,35.3926,35.4902,35.3357,35.3519,116927.0
2016-05-04 10:20:00,43.45,43.48,43.36,43.44,85387.0,35.3519,35.3763,35.2787,35.3438,85387.0
2016-05-04 10:30:00,43.44,43.47,43.37,43.4,81968.0,35.3438,35.3682,35.2868,35.3113,81968.0
2016-05-04 10:40:00,43.4,43.44,43.29,43.35,150461.0,35.3113,35.3438,35.2218,35.2706,150461.0
2016-05-04 10:50:00,43.35,43.36,43.22,43.25,111263.0,35.2706,35.2787,35.1648,35.1892,111263.0
2016-05-04 11:00:00,43.26,43.34,43.21,43.32,123622.0,35.1973,35.2624,35.1567,35.2462,123622.0
2016-05-04 11:10:00,43.33,43.38,43.31,43.35,105566.0,35.2543,35.295,35.238,35.2706,105566.0
2016-05-04 11:20:00,43.34,43.4,43.33,43.37,72415.0,35.2624,35.3113,35.2543,35.2868,72415.0
2016-05-04 11:30:00,43.37,43.37,43.27,43.35,81410.0,35.2868,35.2868,35.2055,35.2706,81410.0
2016-05-04 11:40:00,43.35,43.44,43.28,43.44,67094.0,35.2706,35.3438,35.2136,35.3438,67094.0
2016-05-04 11:50:00,43.44,43.45,43.39,43.41,77850.0,35.3438,35.3519,35.3031,35.3194,77850.0
2016-05-04 12:00:00,43.42,43.44,43.38,43.41,113361.0,35.3275,35.3438,35.295,35.3194,113361.0
2016-05-04 12:10:00,43.41,43.52,43.41,43.5,47497.0,35.3194,35.4089,35.3194,35.3926,47497.0
2016-05-04 12:20:00,43.49,43.51,43.45,43.46,30043.0,35.3845,35.4007,35.3519,35.3601,30043.0
2016-05-04 12:30:00,43.46,43.5,43.44,43.47,61515.0,35.3601,35.3926,35.3438,35.3682,61515.0
2016-05-04 12:40:00,43.48,43.49,43.44,43.46,31112.0,35.3763,35.3845,35.3438,35.3601,31112.0
2016-05-04 12:50:00,43.46,43.48,43.43,43.44,48058.0,35.3601,35.3763,35.3357,35.3438,48058.0
2016-05-04 13:00:00,43.44,43.51,43.43,43.47,53870.0,35.3438,35.4007,35.3357,35.3682,53870.0
2016-05-04 13:10:00,43.48,43.56,43.45,43.56,58372.0,35.3763,35.4414,35.3519,35.4414,58372.0
2016-05-04 13:20:00,43.57,43.76,43.56,43.75,117554.0,35.4496,35.6042,35.4414,35.596,117554.0
2016-05-04 13:30:00,43.75,43.77,43.68,43.7,60074.0,35.596,35.6123,35.5391,35.5553,60074.0
2016-05-04 13:40:00,43.69,43.72,43.64,43.71,67287.0,35.5472,35.5716,35.5065,35.5635,67287.0
2016-05-04 13:50:00,43.71,43.76,43.66,43.7,115913.0,35.5635,35.6042,35.5228,35.5553,115913.0
2016-05-04 14:00:00,43.69,43.72,43.65,43.71,100532.0,35.5472,35.5716,35.5147,35.5635,100532.0
2016-05-04 14:10:00,43.71,43.71,43.62,43.68,83532.0,35.5635,35.5635,35.4902,35.5391,83532.0
2016-05-04 14:20:00,43.69,43.75,43.64,43.73,93420.0,35.5472,35.596,35.5065,35.5797,93420.0
2016-05-04 14:30:00,43.73,43.76,43.7,43.73,61161.0,35.5797,35.6042,35.5553,35.5797,61161.0
2016-05-04 14:40:00,43.74,43.76,43.69,43.76,57246.0,35.5879,35.6042,35.5472,35.6042,57246.0
2016-05-04 14:50:00,43.75,43.79,43.71,43.74,77549.0,35.596,35.6286,35.5635,35.5879,77549.0
2016-05-04 15:00:00,43.75,43.76,43.67,43.72,97255.0,35.596,35.6042,35.5309,35.5716,97255.0
2016-05-04 15:10:00,43.72,43.77,43.7,43.76,98378.0,35.5716,35.6123,35.5553,35.6042,98378.0
2016-05-04 15:20:00,43.75,43.78,43.69,43.7,103048.0,35.596,35.6204,35.5472,35.5553,103048.0
2016-05-04 15:30:00,43.69,43.73,43.64,43.69,102078.0,35.5472,35.5797,35.5065,35.5472,102078.0
2016-05-04 15:40:00,43.69,43.78,43.68,43.75,137534.0,35.5472,35.6204,35.5391,35.596,137534.0
2016-05-04 15:50:00,43.75,43.75,43.63,43.67,408398.0,35.596,35.596,35.4984,35.5309,408398.0
2016-05-05 09:30:00,43.88,44.22,43.76,44.21,406011.0,35.7018,35.9784,35.6042,35.9703,406011.0
2016-05-05 09:40:00,44.2,44.23,43.93,44.05,178108.0,35.9621,35.9866,35.7425,35.8401,178108.0
2016-05-05 09:50:00,44.04,44.14,44.01,44.03,83401.0,35.832,35.9133,35.8076,35.8238,83401.0
2016-05-05 10:00:00,44.02,44.13,44.01,44.12,130303.0,35.8157,35.9052,35.8076,35.8971,130303.0
2016-05-05 10:10:00,44.11,44.14,44.03,44.03,89908.0,35.8889,35.9133,35.8238,35.8238,89908.0
2016-05-05 10:20:00,44.02,44.1,43.95,43.96,144179.0,35.8157,35.8808,35.7587,35.7669,144179.0
2016-05-05 10:30:00,43.97,43.98,43.82,43.84,197169.0,35.775,35.7832,35.653,35.6692,197169.0
2016-05-05 10:40:00,43.83,43.93,43.83,43.89,142817.0,35.6611,35.7425,35.6611,35.7099,142817.0
2016-05-05 10:50:00,43.88,43.96,43.88,43.88,46349.0,35.7018,35.7669,35.7018,35.7018,46349.0
2016-05-05 11:00:00,43.89,43.92,43.82,43.85,66958.0,35.7099,35.7343,35.653,35.6774,66958.0
2016-05-05 11:10:00,43.84,43.99,43.82,43.96,119429.0,35.6692,35.7913,35.653,35.7669,119429.0
2016-05-05 11:20:00,43.96,43.97,43.75,43.8,144434.0,35.7669,35.775,35.596,35.6367,144434.0
2016-05-05 11:30:00,43.81,44.04,43.8,44.03,135020.0,35.6448,35.832,35.6367,35.8238,135020.0
2016-05-05 11:40:00,44.03,44.14,44.03,44.12,80491.0,35.8238,35.9133,35.8238,35.8971,80491.0
2016-05-05 11:50:00,44.12,44.14,44.07,44.11,71100.0,35.8971,35.9133,35.8564,35.8889,71100.0
2016-05-05 12:00:00,44.11,44.13,44.05,44.05,63100.0,35.8889,35.9052,35.8401,35.8401,63100.0
2016-05-05 12:10:00,44.05,44.09,44.04,44.07,53884.0,35.8401,35.8727,35.832,35.8564,53884.0
2016-05-05 12:20:00,44.07,44.08,43.98,44.02,72343.0,35.8564,35.8645,35.7832,35.8157,72343.0
2016-05-05 12:30:00,44.0,44.03,43.98,44.02,39098.0,35.7994,35.8238,35.7832,35.8157,39098.0
2016-05-05 12:40:00,44.02,44.03,43.98,44.03,60785.0,35.8157,35.8238,35.7832,35.8238,60785.0
2016-05-05 12:50:00,44.03,44.04,44.0,44.02,39576.0,35.8238,35.832,35.7994,35.8157,39576.0
2016-05-05 13:00:00,44.0,44.0,43.93,43.95,67773.0,35.7994,35.7994,35.7425,35.7587,67773.0
2016-05-05 13:10:00,43.94,43.94,43.85,43.92,78377.0,35.7506,35.7506,35.6774,35.7343,78377.0
2016-05-05 13:20:00,43.91,43.91,43.8,43.84,56408.0,35.7262,35.7262,35.6367,35.6692,56408.0
2016-05-05 13:30:00,43.83,43.85,43.78,43.79,32972.0,35.6611,35.6774,35.6204,35.6286,32972.0
2016-05-05 13:40:00,43.79,43.89,43.79,43.87,62655.0,35.6286,35.7099,35.6286,35.6937,62655.0
2016-05-05 13:50:00,43.86,43.94,43.85,43.93,69959.0,35.6855,35.7506,35.6774,35.7425,69959.0
2016-05-05 14:00:00,43.93,43.93,43.79,43.79,63744.0,35.7425,35.7425,35.6286,35.6286,63744.0
2016-05-05 14:10:00,43.8,43.84,43.75,43.76,94118.0,35.6367,35.6692,35.596,35.6042,94118.0
2016-05-05 14:20:00,43.75,43.88,43.74,43.84,133850.0,35.596,35.7018,35.5879,35.6692,133850.0
2016-05-05 14:30:00,43.84,43.87,43.79,43.83,111188.0,35.6692,35.6937,35.6286,35.6611,111188.0
2016-05-05 14:40:00,43.82,43.89,43.8,43.83,50176.0,35.653,35.7099,35.6367,35.6611,50176.0
2016-05-05 14:50:00,43.83,43.85,43.74,43.74,74136.0,35.6611,35.6774,35.5879,35.5879,74136.0
2016-05-05 15:00:00,43.74,43.76,43.69,43.72,72940.0,35.5879,35.6042,35.5472,35.5716,72940.0
2016-05-05 15:10:00,43.72,43.79,43.7,43.76,119555.0,35.5716,35.6286,35.5553,35.6042,119555.0
2016-05-05 15:20:00,43.76,43.86,43.75,43.85,186915.0,35.6042,35.6855,35.596,35.6774,186915.0
2016-05-05 15:30:00,43.86,43.9,43.83,43.88,196873.0,35.6855,35.7181,35.6611,35.7018,196873.0
2016-05-05 15:40:00,43.88,43.91,43.86,43.89,176675.0,35.7018,35.7262,35.6855,35.7099,176675.0
2016-05-05 15:50:00,43.89,43.93,43.84,43.92,489133.0,35.7099,35.7425,35.6692,35.7343,489133.0
2016-05-06 09:30:00,43.69,44.17,43.55,43.9,245080.0,35.5472,35.9377,35.4333,35.7181,245080.0
2016-05-06 09:40:00,43.9,43.98,43.81,43.89,113916.0,35.7181,35.7832,35.6448,35.7099,113916.0
2016-05-06 09:50:00,43.9,43.91,43.73,43.75,102029.0,35.7181,35.7262,35.5797,35.596,102029.0
2016-05-06 10:00:00,43.75,43.77,43.62,43.69,150526.0,35.596,35.6123,35.4902,35.5472,150526.0
2016-05-06 10:10:00,43.7,43.7,43.44,43.51,145935.0,35.5553,35.5553,35.3438,35.4007,145935.0
2016-05-06 10:20:00,43.5,43.54,43.35,43.38,145984.0,35.3926,35.4252,35.2706,35.295,145984.0
2016-05-06 10:30:00,43.39,43.41,43.28,43.3,194290.0,35.3031,35.3194,35.2136,35.2299,194290.0
2016-05-06 10:40:00,43.3,43.39,43.27,43.32,113110.0,35.2299,35.3031,35.2055,35.2462,113110.0
2016-05-06 10:50:00,43.31,43.39,43.28,43.38,86484.0,35.238,35.3031,35.2136,35.295,86484.0
2016-05-06 11:00:00,43.38,43.46,43.36,43.46,109157.0,35.295,35.3601,35.2787,35.3601,109157.0
2016-05-06 11:10:00,43.46,43.61,43.46,43.58,71017.0,35.3601,35.4821,35.3601,35.4577,71017.0
2016-05-06 11:20:00,43.57,43.64,43.56,43.63,104421.0,35.4496,35.5065,35.4414,35.4984,104421.0
2016-05-06 11:30:00,43.64,43.65,43.57,43.6,48506.0,35.5065,35.5147,35.4496,35.474,48506.0
2016-05-06 11:40:00,43.6,43.61,43.52,43.53,72364.0,35.474,35.4821,35.4089,35.417,72364.0
2016-05-06 11:50:00,43.52,43.57,43.51,43.55,95170.0,35.4089,35.4496,35.4007,35.4333,95170.0
2016-05-06 12:00:00,43.55,43.58,43.49,43.53,66748.0,35.4333,35.4577,35.3845,35.417,66748.0
2016-05-06 12:10:00,43.54,43.58,43.53,43.57,48496.0,35.4252,35.4577,35.417,35.4496,48496.0
2016-05-06 12:20:00,43.58,43.59,43.54,43.55,47866.0,35.4577,35.4658,35.4252,35.4333,47866.0
2016-05-06 12:30:00,43.55,43.59,43.47,43.56,62738.0,35.4333,35.4658,35.3682,35.4414,62738.0
2016-05-06 12:40:00,43.57,43.63,43.55,43.59,66328.0,35.4496,35.4984,35.4333,35.4658,66328.0
2016-05-06 12:50:00,43.58,43.63,43.55,43.62,68432.0,35.4577,35.4984,35.4333,35.4902,68432.0
2016-05-06 13:00:00,43.62,43.76,43.62,43.75,67271.0,35.4902,35.6042,35.4902,35.596,67271.0
2016-05-06 13:10:00,43.76,43.81,43.75,43.76,113867.0,35.6042,35.6448,35.596,35.6042,113867.0
2016-05-06 13:20:00,43.77,43.81,43.74,43.8,64743.0,35.6123,35.6448,35.5879,35.6367,64743.0
2016-05-06 13:30:00,43.8,43.81,43.76,43.8,66685.0,35.6367,35.6448,35.6042,35.6367,66685.0
2016-05-06 13:40:00,43.79,43.79,43.74,43.79,56305.0,35.6286,35.6286,35.5879,35.6286,56305.0
2016-05-06 13:50:00,43.8,43.91,43.76,43.91,74278.0,35.6367,35.7262,35.6042,35.7262,74278.0
2016-05-06 14:00:00,43.91,44.01,43.88,43.99,146975.0,35.7262,35.8076,35.7018,35.7913,146975.0
2016-05-06 14:10:00,43.99,44.03,43.95,44.03,81447.0,35.7913,35.8238,35.7587,35.8238,81447.0
2016-05-06 14:20:00,44.03,44.03,43.93,43.97,98244.0,35.8238,35.8238,35.7425,35.775,98244.0
2016-05-06 14:30:00,43.97,44.0,43.93,43.98,95720.0,35.775,35.7994,35.7425,35.7832,95720.0
2016-05-06 14:40:00,43.98,44.02,43.93,43.98,132155.0,35.7832,35.8157,35.7425,35.7832,132155.0
2016-05-06 14:50:00,43.97,44.01,43.93,43.94,95882.0,35.775,35.8076,35.7425,35.7506,95882.0
2016-05-06 15:00:00,43.93,44.01,43.93,43.96,74718.0,35.7425,35.8076,35.7425,35.7669,74718.0
2016-05-06 15:10:00,43.95,44.01,43.93,43.94,75879.0,35.7587,35.8076,35.7425,35.7506,75879.0
2016-05-06 15:20:00,43.94,43.94,43.89,43.9,76723.0,35.7506,35.7506,35.7099,35.7181,76723.0
2016-05-06 15:30:00,43.9,43.93,43.84,43.87,82049.0,35.7181,35.7425,35.6692,35.6937,82049.0
2016-05-06 15:40:00,43.86,43.89,43.81,43.85,102327.0,35.6855,35.7099,35.6448,35.6774,102327.0
2016-05-06 15:50:00,43.86,43.95,43.85,43.94,279646.0,35.6855,35.7587,35.6774,35.7506,279646.0
2016-05-09 09:30:00,43.94,44.07,43.89,44.04,132094.0,35.7506,35.8564,35.7099,35.832,132094.0
2016-05-09 09:40:00,44.02,44.27,44.02,44.24,106288.0,35.8157,36.0191,35.8157,35.9947,106288.0
2016-05-09 09:50:00,44.25,44.41,44.22,44.41,151491.0,36.0028,36.133,35.9784,36.133,151491.0
2016-05-09 10:00:00,44.4,44.4,44.28,44.35,96611.0,36.1249,36.1249,36.0272,36.0842,96611.0
2016-05-09 10:10:00,44.35,44.37,44.23,44.27,291007.0,36.0842,36.1005,35.9866,36.0191,291007.0
2016-05-09 10:20:00,44.27,44.37,44.25,44.25,256534.0,36.0191,36.1005,36.0028,36.0028,256534.0
2016-05-09 10:30:00,44.26,44.26,44.2,44.24,159309.0,36.011,36.011,35.9621,35.9947,159309.0
2016-05-09 10:40:00,44.23,44.28,44.21,44.25,116302.0,35.9866,36.0272,35.9703,36.0028,116302.0
2016-05-09 10:50:00,44.25,44.3,44.19,44.21,124040.0,36.0028,36.0435,35.954,35.9703,124040.0
2016-05-09 11:00:00,44.21,44.26,44.19,44.2,132170.0,35.9703,36.011,35.954,35.9621,132170.0
2016-05-09 11:10:00,44.19,44.19,44.04,44.08,127526.0,35.954,35.954,35.832,35.8645,127526.0
2016-05-09 11:20:00,44.08,44.2,44.07,44.11,128907.0,35.8645,35.9621,35.8564,35.8889,128907.0
2016-05-09 11:30:00,44.1,44.12,44.05,44.11,44519.0,35.8808,35.8971,35.8401,35.8889,44519.0
2016-05-09 11:40:00,44.11,44.22,44.11,44.2,97796.0,35.8889,35.9784,35.8889,35.9621,97796.0
2016-05-09 11:50:00,44.2,44.31,44.19,44.26,93922.0,35.9621,36.0516,35.954,36.011,93922.0
2016-05-09 12:00:00,44.26,44.32,44.18,44.18,131598.0,36.011,36.0598,35.9459,35.9459,131598.0
2016-05-09 12:10:00,44.18,44.24,44.16,44.18,86041.0,35.9459,35.9947,35.9296,35.9459,86041.0
2016-05-09 12:20:00,44.17,44.25,44.16,44.23,64530.0,35.9377,36.0028,35.9296,35.9866,64530.0
2016-05-09 12:30:00,44.23,44.28,44.2,44.23,67407.0,35.9866,36.0272,35.9621,35.9866,67407.0
2016-05-09 12:40:00,44.23,44.27,44.2,44.26,74329.0,35.9866,36.0191,35.9621,36.011,74329.0
2016-05-09 12:50:00,44.25,44.25,44.19,44.22,70773.0,36.0028,36.0028,35.954,35.9784,70773.0
2016-05-09 13:00:00,44.22,44.25,44.19,44.25,77414.0,35.9784,36.0028,35.954,36.0028,77414.0
2016-05-09 13:10:00,44.25,44.3,44.23,44.28,91038.0,36.0028,36.0435,35.9866,36.0272,91038.0
2016-05-09 13:20:00,44.28,44.35,44.28,44.3,190657.0,36.0272,36.0842,36.0272,36.0435,190657.0
2016-05-09 13:30:00,44.29,44.35,44.29,44.33,125828.0,36.0354,36.0842,36.0354,36.0679,125828.0
2016-05-09 13:40:00,44.33,44.41,44.32,44.37,181890.0,36.0679,36.133,36.0598,36.1005,181890.0
2016-05-09 13:50:00,44.38,44.39,44.33,44.35,126820.0,36.1086,36.1167,36.0679,36.0842,126820.0
2016-05-09 14:00:00,44.35,44.36,44.21,44.23,186743.0,36.0842,36.0923,35.9703,35.9866,186743.0
2016-05-09 14:10:00,44.24,44.33,44.24,44.32,103799.0,35.9947,36.0679,35.9947,36.0598,103799.0
2016-05-09 14:20:00,44.32,44.34,44.24,44.26,82307.0,36.0598,36.0761,35.9947,36.011,82307.0
2016-05-09 14:30:00,44.26,44.32,44.25,44.3,48615.0,36.011,36.0598,36.0028,36.0435,48615.0
2016-05-09 14:40:00,44.31,44.32,44.28,44.31,66387.0,36.0516,36.0598,36.0272,36.0516,66387.0
2016-05-09 14:50:00,44.31,44.39,44.3,44.35,68229.0,36.0516,36.1167,36.0435,36.0842,68229.0
2016-05-09 15:00:00,44.35,44.37,44.3,44.32,97590.0,36.0842,36.1005,36.0435,36.0598,97590.0
2016-05-09 15:10:00,44.32,44.37,44.28,44.33,76354.0,36.0598,36.1005,36.0272,36.0679,76354.0
2016-05-09 15:20:00,44.32,44.35,44.31,44.32,129529.0,36.0598,36.0842,36.0516,36.0598,129529.0
2016-05-09 15:30:00,44.32,44.36,44.29,44.33,190945.0,36.0598,36.0923,36.0354,36.0679,190945.0
2016-05-09 15:40:00,44.33,44.36,44.3,44.32,139387.0,36.0679,36.0923,36.0435,36.0598,139387.0
2016-05-09 15:50:00,44.31,44.32,44.26,44.28,455892.0,36.0516,36.0598,36.011,36.0272,455892.0
2016-05-10 09:30:00,44.32,44.44,44.25,44.39,180917.0,36.0598,36.1574,36.0028,36.1167,180917.0
2016-05-10 09:40:00,44.39,44.57,44.35,44.51,125174.0,36.1167,36.2632,36.0842,36.2144,125174.0
2016-05-10 09:50:00,44.51,44.59,44.47,44.47,72889.0,36.2144,36.2795,36.1818,36.1818,72889.0
2016-05-10 10:00:00,44.47,44.54,44.4,44.45,97870.0,36.1818,36.2388,36.1249,36.1656,97870.0
2016-05-10 10:10:00,44.45,44.53,44.45,44.47,101559.0,36.1656,36.2306,36.1656,36.1818,101559.0
2016-05-10 10:20:00,44.48,44.5,44.37,44.39,84440.0,36.19,36.2062,36.1005,36.1167,84440.0
2016-05-10 10:30:00,44.38,44.47,44.37,44.45,61351.0,36.1086,36.1818,36.1005,36.1656,61351.0
2016-05-10 10:40:00,44.46,44.54,44.42,44.52,98596.0,36.1737,36.2388,36.1411,36.2225,98596.0
2016-05-10 10:50:00,44.52,44.6,44.51,44.58,87203.0,36.2225,36.2876,36.2144,36.2713,87203.0
2016-05-10 11:00:00,44.57,44.67,44.55,44.62,128385.0,36.2632,36.3446,36.2469,36.3039,128385.0
2016-05-10 11:10:00,44.62,44.63,44.5,44.54,61080.0,36.3039,36.312,36.2062,36.2388,61080.0
2016-05-10 11:20:00,44.54,44.55,44.5,44.51,74299.0,36.2388,36.2469,36.2062,36.2144,74299.0
2016-05-10 11:30:00,44.52,44.56,44.5,44.55,81684.0,36.2225,36.2551,36.2062,36.2469,81684.0
2016-05-10 11:40:00,44.55,44.64,44.51,44.58,112991.0,36.2469,36.3201,36.2144,36.2713,112991.0
2016-05-10 11:50:00,44.58,44.59,44.54,44.55,48436.0,36.2713,36.2795,36.2388,36.2469,48436.0
2016-05-10 12:00:00,44.55,44.56,44.5,44.53,55025.0,36.2469,36.2551,36.2062,36.2306,55025.0
2016-05-10 12:10:00,44.54,44.59,44.52,44.58,67104.0,36.2388,36.2795,36.2225,36.2713,67104.0
2016-05-10 12:20:00,44.59,44.66,44.58,44.66,60995.0,36.2795,36.3364,36.2713,36.3364,60995.0
2016-05-10 12:30:00,44.65,44.69,44.65,44.66,66485.0,36.3283,36.3608,36.3283,36.3364,66485.0
2016-05-10 12:40:00,44.66,44.68,44.61,44.62,56098.0,36.3364,36.3527,36.2957,36.3039,56098.0
2016-05-10 12:50:00,44.61,44.64,44.58,44.59,74021.0,36.2957,36.3201,36.2713,36.2795,74021.0
2016-05-10 13:00:00,44.6,44.62,44.55,44.55,44909.0,36.2876,36.3039,36.2469,36.2469,44909.0
2016-05-10 13:10:00,44.55,44.59,44.55,44.57,35305.0,36.2469,36.2795,36.2469,36.2632,35305.0
2016-05-10 13:20:00,44.57,44.6,44.56,44.57,42542.0,36.2632,36.2876,36.2551,36.2632,42542.0
2016-05-10 13:30:00,44.58,44.64,44.57,44.62,62231.0,36.2713,36.3201,36.2632,36.3039,62231.0
2016-05-10 13:40:00,44.63,44.64,44.58,44.59,54279.0,36.312,36.3201,36.2713,36.2795,54279.0
2016-05-10 13:50:00,44.59,44.65,44.58,44.62,62775.0,36.2795,36.3283,36.2713,36.3039,62775.0
2016-05-10 14:00:00,44.63,44.71,44.62,44.7,97481.0,36.312,36.3771,36.3039,36.369,97481.0
2016-05-10 14:10:00,44.7,44.79,44.69,44.78,181922.0,36.369,36.4422,36.3608,36.4341,181922.0
2016-05-10 14:20:00,44.78,44.79,44.74,44.74,88094.0,36.4341,36.4422,36.4015,36.4015,88094.0
2016-05-10 14:30:00,44.75,44.79,44.73,44.79,121514.0,36.4096,36.4422,36.3934,36.4422,121514.0
2016-05-10 14:40:00,44.79,44.82,44.78,44.82,89286.0,36.4422,36.4666,36.4341,36.4666,89286.0
2016-05-10 14:50:00,44.81,44.83,44.8,44.81,103955.0,36.4585,36.4747,36.4503,36.4585,103955.0
2016-05-10 15:00:00,44.82,44.88,44.81,44.88,145708.0,36.4666,36.5154,36.4585,36.5154,145708.0
2016-05-10 15:10:00,44.88,44.94,44.88,44.92,168425.0,36.5154,36.5642,36.5154,36.548,168425.0
2016-05-10 15:20:00,44.93,44.99,44.89,44.97,183532.0,36.5561,36.6049,36.5235,36.5886,183532.0
2016-05-10 15:30:00,44.98,45.0,44.97,44.99,207284.0,36.5968,36.613,36.5886,36.6049,207284.0
2016-05-10 15:40:00,44.98,45.0,44.98,45.0,371026.0,36.5968,36.613,36.5968,36.613,371026.0
2016-05-10 15:50:00,44.99,45.08,44.98,45.05,799008.0,36.6049,36.6781,36.5968,36.6537,799008.0
2016-05-11 09:30:00,44.84,45.11,44.78,45.11,88596.0,36.4829,36.7025,36.4341,36.7025,88596.0
2016-05-11 09:40:00,45.1,45.11,44.95,45.01,61852.0,36.6944,36.7025,36.5724,36.6212,61852.0
2016-05-11 09:50:00,45.01,45.07,44.99,45.0,67354.0,36.6212,36.67,36.6049,36.613,67354.0
2016-05-11 10:00:00,44.99,45.06,44.99,45.02,40466.0,36.6049,36.6619,36.6049,36.6293,40466.0
2016-05-11 10:10:00,45.03,45.12,44.99,45.09,65756.0,36.6375,36.7107,36.6049,36.6863,65756.0
2016-05-11 10:20:00,45.09,45.1,44.99,45.09,121384.0,36.6863,36.6944,36.6049,36.6863,121384.0
2016-05-11 10:30:00,45.1,45.17,45.01,45.03,146739.0,36.6944,36.7514,36.6212,36.6375,146739.0
2016-05-11 10:40:00,45.03,45.06,44.92,44.92,48058.0,36.6375,36.6619,36.548,36.548,48058.0
2016-05-11 10:50:00,44.93,44.98,44.87,44.87,90447.0,36.5561,36.5968,36.5073,36.5073,90447.0
2016-05-11 11:00:00,44.86,44.88,44.64,44.68,205452.0,36.4991,36.5154,36.3201,36.3527,205452.0
2016-05-11 11:10:00,44.69,44.79,44.69,44.72,71579.0,36.3608,36.4422,36.3608,36.3852,71579.0
2016-05-11 11:20:00,44.72,44.79,44.72,44.77,82398.0,36.3852,36.4422,36.3852,36.4259,82398.0
2016-05-11 11:30:00,44.76,44.86,44.76,44.8,90224.0,36.4178,36.4991,36.4178,36.4503,90224.0
2016-05-11 11:40:00,44.79,44.8,44.7,44.7,74817.0,36.4422,36.4503,36.369,36.369,74817.0
2016-05-11 11:50:00,44.7,44.76,44.69,44.74,73501.0,36.369,36.4178,36.3608,36.4015,73501.0
2016-05-11 12:00:00,44.73,44.76,44.65,44.66,56524.0,36.3934,36.4178,36.3283,36.3364,56524.0
2016-05-11 12:10:00,44.66,44.68,44.6,44.68,160660.0,36.3364,36.3527,36.2876,36.3527,160660.0
2016-05-11 12:20:00,44.68,44.69,44.6,44.62,69502.0,36.3527,36.3608,36.2876,36.3039,69502.0
2016-05-11 12:30:00,44.62,44.68,44.62,44.64,104535.0,36.3039,36.3527,36.3039,36.3201,104535.0
2016-05-11 12:40:00,44.64,44.66,44.63,44.65,63538.0,36.3201,36.3364,36.312,36.3283,63538.0
2016-05-11 12:50:00,44.64,44.64,44.56,44.57,53683.0,36.3201,36.3201,36.2551,36.2632,53683.0
2016-05-11 13:00:00,44.57,44.66,44.53,44.66,40654.0,36.2632,36.3364,36.2306,36.3364,40654.0
2016-05-11 13:10:00,44.66,44.67,44.63,44.67,41131.0,36.3364,36.3446,36.312,36.3446,41131.0
2016-05-11 13:20:00,44.68,44.68,44.61,44.63,49421.0,36.3527,36.3527,36.2957,36.312,49421.0
2016-05-11 13:30:00,44.63,44.63,44.58,44.61,48683.0,36.312,36.312,36.2713,36.2957,48683.0
2016-05-11 13:40:00,44.61,44.62,44.55,44.61,47315.0,36.2957,36.3039,36.2469,36.2957,47315.0
2016-05-11 13:50:00,44.62,44.63,44.54,44.56,92918.0,36.3039,36.312,36.2388,36.2551,92918.0
2016-05-11 14:00:00,44.55,44.58,44.5,44.51,70671.0,36.2469,36.2713,36.2062,36.2144,70671.0
2016-05-11 14:10:00,44.51,44.53,44.47,44.51,161891.0,36.2144,36.2306,36.1818,36.2144,161891.0
2016-05-11 14:20:00,44.51,44.57,44.49,44.54,84646.0,36.2144,36.2632,36.1981,36.2388,84646.0
2016-05-11 14:30:00,44.54,44.54,44.48,44.52,50945.0,36.2388,36.2388,36.19,36.2225,50945.0
2016-05-11 14:40:00,44.52,44.56,44.46,44.48,67289.0,36.2225,36.2551,36.1737,36.19,67289.0
2016-05-11 14:50:00,44.48,44.48,44.42,44.44,88261.0,36.19,36.19,36.1411,36.1574,88261.0
2016-05-11 15:00:00,44.44,44.47,44.44,44.45,102190.0,36.1574,36.1818,36.1574,36.1656,102190.0
2016-05-11 15:10:00,44.44,44.45,44.38,44.39,128989.0,36.1574,36.1656,36.1086,36.1167,128989.0
2016-05-11 15:20:00,44.38,44.43,44.37,44.41,143930.0,36.1086,36.1493,36.1005,36.133,143930.0
2016-05-11 15:30:00,44.42,44.43,44.34,44.35,344603.0,36.1411,36.1493,36.0761,36.0842,344603.0
2016-05-11 15:40:00,44.36,44.44,44.33,44.41,348869.0,36.0923,36.1574,36.0679,36.133,348869.0
2016-05-11 15:50:00,44.4,44.43,44.39,44.4,559539.0,36.1249,36.1493,36.1167,36.1249,559539.0
2016-05-12 09:30:00,44.51,44.56,44.38,44.4,217618.0,36.2144,36.2551,36.1086,36.1249,217618.0
2016-05-12 09:40:00,44.4,44.57,44.38,44.51,194911.0,36.1249,36.2632,36.1086,36.2144,194911.0
2016-05-12 09:50:00,44.51,44.74,44.5,44.65,125936.0,36.2144,36.4015,36.2062,36.3283,125936.0
2016-05-12 10:00:00,44.65,44.71,44.64,44.68,101147.0,36.3283,36.3771,36.3201,36.3527,101147.0
2016-05-12 10:10:00,44.67,44.73,44.63,44.63,96547.0,36.3446,36.3934,36.312,36.312,96547.0
2016-05-12 10:20:00,44.64,44.9,44.61,44.77,1550974.0,36.3201,36.5317,36.2957,36.4259,1550974.0
2016-05-12 10:30:00,44.78,45.01,44.76,44.94,1045958.0,36.4341,36.6212,36.4178,36.5642,1045958.0
2016-05-12 10:40:00,44.94,44.95,44.86,44.88,161482.0,36.5642,36.5724,36.4991,36.5154,161482.0
2016-05-12 10:50:00,44.87,44.97,44.86,44.91,140922.0,36.5073,36.5886,36.4991,36.5398,140922.0
2016-05-12 11:00:00,44.91,44.91,44.77,44.81,175953.0,36.5398,36.5398,36.4259,36.4585,175953.0
2016-05-12 11:10:00,44.82,44.88,44.77,44.83,127586.0,36.4666,36.5154,36.4259,36.4747,127586.0
2016-05-12 11:20:00,44.83,44.84,44.78,44.79,114628.0,36.4747,36.4829,36.4341,36.4422,114628.0
2016-05-12 11:30:00,44.79,44.79,44.65,44.66,160505.0,36.4422,36.4422,36.3283,36.3364,160505.0
2016-05-12 11:40:00,44.65,44.78,44.63,44.76,122331.0,36.3283,36.4341,36.312,36.4178,122331.0
2016-05-12 11:50:00,44.76,44.81,44.69,44.69,155323.0,36.4178,36.4585,36.3608,36.3608,155323.0
2016-05-12 12:00:00,44.69,44.69,44.56,44.59,151468.0,36.3608,36.3608,36.2551,36.2795,151468.0
2016-05-12 12:10:00,44.59,44.7,44.59,44.67,101697.0,36.2795,36.369,36.2795,36.3446,101697.0
2016-05-12 12:20:00,44.67,44.69,44.52,44.53,204782.0,36.3446,36.3608,36.2225,36.2306,204782.0
2016-05-12 12:30:00,44.53,44.63,44.52,44.6,143933.0,36.2306,36.312,36.2225,36.2876,143933.0
2016-05-12 12:40:00,44.6,44.7,44.57,44.69,124057.0,36.2876,36.369,36.2632,36.3608,124057.0
2016-05-12 12:50:00,44.68,44.71,44.64,44.7,79897.0,36.3527,36.3771,36.3201,36.369,79897.0
2016-05-12 13:00:00,44.71,44.76,44.69,44.75,96809.0,36.3771,36.4178,36.3608,36.4096,96809.0
2016-05-12 13:10:00,44.74,44.75,44.64,44.65,74282.0,36.4015,36.4096,36.3201,36.3283,74282.0
2016-05-12 13:20:00,44.65,44.69,44.65,44.66,51640.0,36.3283,36.3608,36.3283,36.3364,51640.0
2016-05-12 13:30:00,44.66,44.67,44.57,44.58,103025.0,36.3364,36.3446,36.2632,36.2713,103025.0
2016-05-12 13:40:00,44.58,44.74,44.57,44.73,139911.0,36.2713,36.4015,36.2632,36.3934,139911.0
2016-05-12 13:50:00,44.74,44.85,44.73,44.84,155774.0,36.4015,36.491,36.3934,36.4829,155774.0
2016-05-12 14:00:00,44.84,44.94,44.84,44.87,119335.0,36.4829,36.5642,36.4829,36.5073,119335.0
2016-05-12 14:10:00,44.87,44.91,44.85,44.89,148225.0,36.5073,36.5398,36.491,36.5235,148225.0
2016-05-12 14:20:00,44.89,44.94,44.86,44.9,188324.0,36.5235,36.5642,36.4991,36.5317,188324.0
2016-05-12 14:30:00,44.9,44.94,44.88,44.9,129942.0,36.5317,36.5642,36.5154,36.5317,129942.0
2016-05-12 14:40:00,44.9,44.96,44.89,44.93,173173.0,36.5317,36.5805,36.5235,36.5561,173173.0
2016-05-12 14:50:00,44.93,44.95,44.91,44.93,125435.0,36.5561,36.5724,36.5398,36.5561,125435.0
2016-05-12 15:00:00,44.92,44.93,44.87,44.91,140355.0,36.548,36.5561,36.5073,36.5398,140355.0
2016-05-12 15:10:00,44.91,44.97,44.89,44.93,208423.0,36.5398,36.5886,36.5235,36.5561,208423.0
2016-05-12 15:20:00,44.93,44.95,44.88,44.9,137421.0,36.5561,36.5724,36.5154,36.5317,137421.0
2016-05-12 15:30:00,44.9,44.95,44.87,44.9,212590.0,36.5317,36.5724,36.5073,36.5317,212590.0
2016-05-12 15:40:00,44.9,44.99,44.87,44.99,306407.0,36.5317,36.6049,36.5073,36.6049,306407.0
2016-05-12 15:50:00,44.98,44.99,44.81,44.85,771872.0,36.5968,36.6049,36.4585,36.491,771872.0
2016-05-13 09:30:00,44.68,44.89,44.55,44.74,217991.0,36.3527,36.5235,36.2469,36.4015,217991.0
2016-05-13 09:40:00,44.72,44.83,44.68,44.83,290775.0,36.3852,36.4747,36.3527,36.4747,290775.0
2016-05-13 09:50:00,44.83,44.92,44.69,44.69,112587.0,36.4747,36.548,36.3608,36.3608,112587.0
2016-05-13 10:00:00,44.7,44.75,44.5,44.5,108885.0,36.369,36.4096,36.2062,36.2062,108885.0
2016-05-13 10:10:00,44.5,44.6,44.46,44.59,80179.0,36.2062,36.2876,36.1737,36.2795,80179.0
2016-05-13 10:20:00,44.59,44.61,44.52,44.55,83048.0,36.2795,36.2957,36.2225,36.2469,83048.0
2016-05-13 10:30:00,44.55,44.77,44.54,44.76,214315.0,36.2469,36.4259,36.2388,36.4178,214315.0
2016-05-13 10:40:00,44.76,44.76,44.59,44.59,115503.0,36.4178,36.4178,36.2795,36.2795,115503.0
2016-05-13 10:50:00,44.59,44.71,44.59,44.63,104922.0,36.2795,36.3771,36.2795,36.312,104922.0
2016-05-13 11:00:00,44.63,44.81,44.63,44.77,171765.0,36.312,36.4585,36.312,36.4259,171765.0
2016-05-13 11:10:00,44.77,44.78,44.69,44.75,73118.0,36.4259,36.4341,36.3608,36.4096,73118.0
2016-05-13 11:20:00,44.76,44.9,44.75,44.82,134960.0,36.4178,36.5317,36.4096,36.4666,134960.0
2016-05-13 11:30:00,44.83,44.88,44.74,44.74,96789.0,36.4747,36.5154,36.4015,36.4015,96789.0
2016-05-13 11:40:00,44.74,44.75,44.7,44.71,32535.0,36.4015,36.4096,36.369,36.3771,32535.0
2016-05-13 11:50:00,44.7,44.7,44.61,44.65,66536.0,36.369,36.369,36.2957,36.3283,66536.0
2016-05-13 12:00:00,44.65,44.68,44.59,44.62,64749.0,36.3283,36.3527,36.2795,36.3039,64749.0
2016-05-13 12:10:00,44.62,44.65,44.6,44.64,45333.0,36.3039,36.3283,36.2876,36.3201,45333.0
2016-05-13 12:20:00,44.63,44.67,44.59,44.65,88561.0,36.312,36.3446,36.2795,36.3283,88561.0
2016-05-13 12:30:00,44.65,44.7,44.57,44.62,96726.0,36.3283,36.369,36.2632,36.3039,96726.0
2016-05-13 12:40:00,44.61,44.65,44.57,44.58,63953.0,36.2957,36.3283,36.2632,36.2713,63953.0
2016-05-13 12:50:00,44.58,44.6,44.53,44.58,105679.0,36.2713,36.2876,36.2306,36.2713,105679.0
2016-05-13 13:00:00,44.58,44.61,44.56,44.57,72794.0,36.2713,36.2957,36.2551,36.2632,72794.0
2016-05-13 13:10:00,44.57,44.63,44.56,44.58,138337.0,36.2632,36.312,36.2551,36.2713,138337.0
2016-05-13 13:20:00,44.58,44.58,44.45,44.51,113227.0,36.2713,36.2713,36.1656,36.2144,113227.0
2016-05-13 13:30:00,44.51,44.58,44.49,44.5,68329.0,36.2144,36.2713,36.1981,36.2062,68329.0
2016-05-13 13:40:00,44.49,44.5,44.4,44.4,59685.0,36.1981,36.2062,36.1249,36.1249,59685.0
2016-05-13 13:50:00,44.41,44.42,44.33,44.41,70254.0,36.133,36.1411,36.0679,36.133,70254.0
2016-05-13 14:00:00,44.41,44.44,44.37,44.41,112560.0,36.133,36.1574,36.1005,36.133,112560.0
2016-05-13 14:10:00,44.4,44.4,44.32,44.34,111774.0,36.1249,36.1249,36.0598,36.0761,111774.0
2016-05-13 14:20:00,44.34,44.36,44.22,44.33,182853.0,36.0761,36.0923,35.9784,36.0679,182853.0
2016-05-13 14:30:00,44.33,44.38,44.25,44.26,245224.0,36.0679,36.1086,36.0028,36.011,245224.0
2016-05-13 14:40:00,44.26,44.32,44.23,44.3,159747.0,36.011,36.0598,35.9866,36.0435,159747.0
2016-05-13 14:50:00,44.3,44.37,44.26,44.33,99211.0,36.0435,36.1005,36.011,36.0679,99211.0
2016-05-13 15:00:00,44.34,44.38,44.22,44.3,164357.0,36.0761,36.1086,35.9784,36.0435,164357.0
2016-05-13 15:10:00,44.31,44.35,44.29,44.32,143863.0,36.0516,36.0842,36.0354,36.0598,143863.0
2016-05-13 15:20:00,44.31,44.42,44.31,44.35,237818.0,36.0516,36.1411,36.0516,36.0842,237818.0
2016-05-13 15:30:00,44.34,44.39,44.31,44.33,239131.0,36.0761,36.1167,36.0516,36.0679,239131.0
2016-05-13 15:40:00,44.33,44.4,44.31,44.35,199936.0,36.0679,36.1249,36.0516,36.0842,199936.0
2016-05-13 15:50:00,44.37,44.41,44.33,44.36,651561.0,36.1005,36.133,36.0679,36.0923,651561.0
2016-05-16 09:30:00,44.25,44.44,44.24,44.42,192876.0,36.0028,36.1574,35.9947,36.1411,192876.0
2016-05-16 09:40:00,44.4,44.49,44.29,44.35,85428.0,36.1249,36.1981,36.0354,36.0842,85428.0
2016-05-16 09:50:00,44.35,44.56,44.3,44.51,140799.0,36.0842,36.2551,36.0435,36.2144,140799.0
2016-05-16 10:00:00,44.52,44.54,44.37,44.47,100295.0,36.2225,36.2388,36.1005,36.1818,100295.0
2016-05-16 10:10:00,44.49,44.6,44.46,44.52,138642.0,36.1981,36.2876,36.1737,36.2225,138642.0
2016-05-16 10:20:00,44.51,44.56,44.47,44.48,76319.0,36.2144,36.2551,36.1818,36.19,76319.0
2016-05-16 10:30:00,44.49,44.6,44.46,44.53,160224.0,36.1981,36.2876,36.1737,36.2306,160224.0
2016-05-16 10:40:00,44.53,44.53,44.45,44.53,94766.0,36.2306,36.2306,36.1656,36.2306,94766.0
2016-05-16 10:50:00,44.53,44.66,44.51,44.61,135516.0,36.2306,36.3364,36.2144,36.2957,135516.0
2016-05-16 11:00:00,44.61,44.67,44.57,44.67,73456.0,36.2957,36.3446,36.2632,36.3446,73456.0
2016-05-16 11:10:00,44.68,44.69,44.59,44.6,60476.0,36.3527,36.3608,36.2795,36.2876,60476.0
2016-05-16 11:20:00,44.6,44.7,44.59,44.66,76916.0,36.2876,36.369,36.2795,36.3364,76916.0
2016-05-16 11:30:00,44.67,44.72,44.6,44.64,94629.0,36.3446,36.3852,36.2876,36.3201,94629.0
2016-05-16 11:40:00,44.65,44.67,44.58,44.62,91191.0,36.3283,36.3446,36.2713,36.3039,91191.0
2016-05-16 11:50:00,44.63,44.68,44.62,44.63,40107.0,36.312,36.3527,36.3039,36.312,40107.0
2016-05-16 12:00:00,44.65,44.7,44.62,44.62,77094.0,36.3283,36.369,36.3039,36.3039,77094.0
2016-05-16 12:10:00,44.62,44.65,44.56,44.56,48736.0,36.3039,36.3283,36.2551,36.2551,48736.0
2016-05-16 12:20:00,44.57,44.58,44.52,44.54,31559.0,36.2632,36.2713,36.2225,36.2388,31559.0
2016-05-16 12:30:00,44.53,44.59,44.52,44.54,31563.0,36.2306,36.2795,36.2225,36.2388,31563.0
2016-05-16 12:40:00,44.53,44.57,44.52,44.52,27893.0,36.2306,36.2632,36.2225,36.2225,27893.0
2016-05-16 12:50:00,44.52,44.64,44.52,44.6,66730.0,36.2225,36.3201,36.2225,36.2876,66730.0
2016-05-16 13:00:00,44.6,44.63,44.57,44.58,52578.0,36.2876,36.312,36.2632,36.2713,52578.0
2016-05-16 13:10:00,44.57,44.62,44.56,44.62,86483.0,36.2632,36.3039,36.2551,36.3039,86483.0
2016-05-16 13:20:00,44.62,44.68,44.62,44.68,66998.0,36.3039,36.3527,36.3039,36.3527,66998.0
2016-05-16 13:30:00,44.68,44.68,44.57,44.64,53551.0,36.3527,36.3527,36.2632,36.3201,53551.0
2016-05-16 13:40:00,44.63,44.65,44.57,44.62,38628.0,36.312,36.3283,36.2632,36.3039,38628.0
2016-05-16 13:50:00,44.62,44.65,44.56,44.57,60015.0,36.3039,36.3283,36.2551,36.2632,60015.0
2016-05-16 14:00:00,44.57,44.66,44.57,44.63,135909.0,36.2632,36.3364,36.2632,36.312,135909.0
2016-05-16 14:10:00,44.63,44.72,44.63,44.69,87647.0,36.312,36.3852,36.312,36.3608,87647.0
2016-05-16 14:20:00,44.7,44.7,44.62,44.68,92496.0,36.369,36.369,36.3039,36.3527,92496.0
2016-05-16 14:30:00,44.68,44.71,44.66,44.66,92237.0,36.3527,36.3771,36.3364,36.3364,92237.0
2016-05-16 14:40:00,44.65,44.7,44.64,44.67,88584.0,36.3283,36.369,36.3201,36.3446,88584.0
2016-05-16 14:50:00,44.67,44.71,44.65,44.71,78534.0,36.3446,36.3771,36.3283,36.3771,78534.0
2016-05-16 15:00:00,44.7,44.73,44.67,44.71,114101.0,36.369,36.3934,36.3446,36.3771,114101.0
2016-05-16 15:10:00,44.71,44.71,44.63,44.66,69951.0,36.3771,36.3771,36.312,36.3364,69951.0
2016-05-16 15:20:00,44.67,44.69,44.63,44.66,63221.0,36.3446,36.3608,36.312,36.3364,63221.0
2016-05-16 15:30:00,44.66,44.66,44.59,44.64,117129.0,36.3364,36.3364,36.2795,36.3201,117129.0
2016-05-16 15:40:00,44.64,44.64,44.55,44.59,133980.0,36.3201,36.3201,36.2469,36.2795,133980.0
2016-05-16 15:50:00,44.59,44.59,44.48,44.52,480344.0,36.2795,36.2795,36.19,36.2225,480344.0
2016-05-17 09:30:00,44.56,44.6,44.21,44.32,520906.0,36.2551,36.2876,35.9703,36.0598,520906.0
2016-05-17 09:40:00,44.31,44.35,44.12,44.13,263736.0,36.0516,36.0842,35.8971,35.9052,263736.0
2016-05-17 09:50:00,44.12,44.12,43.87,43.9,213818.0,35.8971,35.8971,35.6937,35.7181,213818.0
2016-05-17 10:00:00,43.9,43.95,43.73,43.74,247642.0,35.7181,35.7587,35.5797,35.5879,247642.0
2016-05-17 10:10:00,43.74,43.84,43.71,43.8,206353.0,35.5879,35.6692,35.5635,35.6367,206353.0
2016-05-17 10:20:00,43.8,43.91,43.79,43.85,160363.0,35.6367,35.7262,35.6286,35.6774,160363.0
2016-05-17 10:30:00,43.85,43.86,43.71,43.77,116319.0,35.6774,35.6855,35.5635,35.6123,116319.0
2016-05-17 10:40:00,43.77,43.85,43.74,43.75,130307.0,35.6123,35.6774,35.5879,35.596,130307.0
2016-05-17 10:50:00,43.75,43.8,43.66,43.77,129545.0,35.596,35.6367,35.5228,35.6123,129545.0
2016-05-17 11:00:00,43.77,43.79,43.7,43.73,122430.0,35.6123,35.6286,35.5553,35.5797,122430.0
2016-05-17 11:10:00,43.73,43.75,43.64,43.73,96865.0,35.5797,35.596,35.5065,35.5797,96865.0
2016-05-17 11:20:00,43.73,43.74,43.6,43.6,129410.0,35.5797,35.5879,35.474,35.474,129410.0
2016-05-17 11:30:00,43.61,43.68,43.58,43.59,80302.0,35.4821,35.5391,35.4577,35.4658,80302.0
2016-05-17 11:40:00,43.59,43.66,43.56,43.65,118834.0,35.4658,35.5228,35.4414,35.5147,118834.0
2016-05-17 11:50:00,43.66,43.71,43.66,43.67,94203.0,35.5228,35.5635,35.5228,35.5309,94203.0
2016-05-17 12:00:00,43.67,43.75,43.67,43.73,130266.0,35.5309,35.596,35.5309,35.5797,130266.0
2016-05-17 12:10:00,43.72,43.73,43.59,43.59,85908.0,35.5716,35.5797,35.4658,35.4658,85908.0
2016-05-17 12:20:00,43.59,43.61,43.54,43.59,73720.0,35.4658,35.4821,35.4252,35.4658,73720.0
2016-05-17 12:30:00,43.59,43.6,43.53,43.54,78155.0,35.4658,35.474,35.417,35.4252,78155.0
2016-05-17 12:40:00,43.54,43.55,43.49,43.5,66991.0,35.4252,35.4333,35.3845,35.3926,66991.0
2016-05-17 12:50:00,43.49,43.53,43.47,43.52,92644.0,35.3845,35.417,35.3682,35.4089,92644.0
2016-05-17 13:00:00,43.52,43.52,43.45,43.49,76926.0,35.4089,35.4089,35.3519,35.3845,76926.0
2016-05-17 13:10:00,43.5,43.54,43.47,43.53,103898.0,35.3926,35.4252,35.3682,35.417,103898.0
2016-05-17 13:20:00,43.53,43.55,43.48,43.5,96832.0,35.417,35.4333,35.3763,35.3926,96832.0
2016-05-17 13:30:00,43.5,43.52,43.48,43.51,90519.0,35.3926,35.4089,35.3763,35.4007,90519.0
2016-05-17 13:40:00,43.5,43.56,43.44,43.47,100586.0,35.3926,35.4414,35.3438,35.3682,100586.0
2016-05-17 13:50:00,43.47,43.48,43.33,43.33,136101.0,35.3682,35.3763,35.2543,35.2543,136101.0
2016-05-17 14:00:00,43.34,43.38,43.28,43.29,104440.0,35.2624,35.295,35.2136,35.2218,104440.0
2016-05-17 14:10:00,43.29,43.32,43.22,43.22,137743.0,35.2218,35.2462,35.1648,35.1648,137743.0
2016-05-17 14:20:00,43.23,43.25,43.14,43.23,156913.0,35.1729,35.1892,35.0997,35.1729,156913.0
2016-05-17 14:30:00,43.23,43.3,43.22,43.25,154986.0,35.1729,35.2299,35.1648,35.1892,154986.0
2016-05-17 14:40:00,43.25,43.3,43.22,43.22,180256.0,35.1892,35.2299,35.1648,35.1648,180256.0
2016-05-17 14:50:00,43.22,43.25,43.14,43.25,187357.0,35.1648,35.1892,35.0997,35.1892,187357.0
2016-05-17 15:00:00,43.25,43.26,43.22,43.25,247761.0,35.1892,35.1973,35.1648,35.1892,247761.0
2016-05-17 15:10:00,43.25,43.25,43.13,43.13,228536.0,35.1892,35.1892,35.0916,35.0916,228536.0
2016-05-17 15:20:00,43.13,43.15,42.98,43.05,339370.0,35.0916,35.1078,34.9695,35.0265,339370.0
2016-05-17 15:30:00,43.05,43.24,43.03,43.24,298319.0,35.0265,35.1811,35.0102,35.1811,298319.0
2016-05-17 15:40:00,43.24,43.29,43.23,43.26,437819.0,35.1811,35.2218,35.1729,35.1973,437819.0
2016-05-17 15:50:00,43.26,43.27,43.22,43.25,835323.0,35.1973,35.2055,35.1648,35.1892,835323.0
2016-05-18 09:30:00,42.93,43.65,42.93,42.93,184437.0,34.9288,35.5147,34.9288,34.9288,184437.0
2016-05-18 09:40:00,42.93,43.07,42.87,43.04,174997.0,34.9288,35.0428,34.88,35.0183,174997.0
2016-05-18 09:50:00,43.02,43.18,43.01,43.18,136411.0,35.0021,35.1323,34.9939,35.1323,136411.0
2016-05-18 10:00:00,43.17,43.28,43.17,43.23,150341.0,35.1241,35.2136,35.1241,35.1729,150341.0
2016-05-18 10:10:00,43.23,43.4,43.2,43.38,93267.0,35.1729,35.3113,35.1485,35.295,93267.0
2016-05-18 10:20:00,43.37,43.46,43.3,43.46,101048.0,35.2868,35.3601,35.2299,35.3601,101048.0
2016-05-18 10:30:00,43.45,43.47,43.32,43.33,97962.0,35.3519,35.3682,35.2462,35.2543,97962.0
2016-05-18 10:40:00,43.33,43.44,43.31,43.41,67287.0,35.2543,35.3438,35.238,35.3194,67287.0
2016-05-18 10:50:00,43.42,43.45,43.37,43.4,105622.0,35.3275,35.3519,35.2868,35.3113,105622.0
2016-05-18 11:00:00,43.41,43.44,43.37,43.41,138513.0,35.3194,35.3438,35.2868,35.3194,138513.0
2016-05-18 11:10:00,43.41,43.47,43.41,43.44,326455.0,35.3194,35.3682,35.3194,35.3438,326455.0
2016-05-18 11:20:00,43.45,43.57,43.44,43.57,137151.0,35.3519,35.4496,35.3438,35.4496,137151.0
2016-05-18 11:30:00,43.57,43.6,43.53,43.56,154278.0,35.4496,35.474,35.417,35.4414,154278.0
2016-05-18 11:40:00,43.56,43.57,43.51,43.53,59053.0,35.4414,35.4496,35.4007,35.417,59053.0
2016-05-18 11:50:00,43.53,43.56,43.42,43.43,82066.0,35.417,35.4414,35.3275,35.3357,82066.0
2016-05-18 12:00:00,43.43,43.43,43.33,43.34,139189.0,35.3357,35.3357,35.2543,35.2624,139189.0
2016-05-18 12:10:00,43.33,43.46,43.33,43.45,66340.0,35.2543,35.3601,35.2543,35.3519,66340.0
2016-05-18 12:20:00,43.46,43.48,43.36,43.38,97923.0,35.3601,35.3763,35.2787,35.295,97923.0
2016-05-18 12:30:00,43.38,43.4,43.36,43.36,46294.0,35.295,35.3113,35.2787,35.2787,46294.0
2016-05-18 12:40:00,43.36,43.36,43.33,43.34,45419.0,35.2787,35.2787,35.2543,35.2624,45419.0
2016-05-18 12:50:00,43.34,43.5,43.34,43.5,52955.0,35.2624,35.3926,35.2624,35.3926,52955.0
2016-05-18 13:00:00,43.51,43.57,43.51,43.51,50945.0,35.4007,35.4496,35.4007,35.4007,50945.0
2016-05-18 13:10:00,43.52,43.55,43.51,43.53,56047.0,35.4089,35.4333,35.4007,35.417,56047.0
2016-05-18 13:20:00,43.52,43.65,43.52,43.59,136266.0,35.4089,35.5147,35.4089,35.4658,136266.0
2016-05-18 13:30:00,43.59,43.6,43.53,43.53,69986.0,35.4658,35.474,35.417,35.417,69986.0
2016-05-18 13:40:00,43.53,43.55,43.47,43.52,141738.0,35.417,35.4333,35.3682,35.4089,141738.0
2016-05-18 13:50:00,43.51,43.53,43.41,43.42,72428.0,35.4007,35.417,35.3194,35.3275,72428.0
2016-05-18 14:00:00,43.41,43.41,42.96,43.17,227044.0,35.3194,35.3194,34.9533,35.1241,227044.0
2016-05-18 14:10:00,43.16,43.23,43.08,43.23,272715.0,35.116,35.1729,35.0509,35.1729,272715.0
2016-05-18 14:20:00,43.23,43.27,43.0,43.03,264845.0,35.1729,35.2055,34.9858,35.0102,264845.0
2016-05-18 14:30:00,43.0,43.11,42.97,43.08,206071.0,34.9858,35.0753,34.9614,35.0509,206071.0
2016-05-18 14:40:00,43.08,43.14,43.04,43.13,169172.0,35.0509,35.0997,35.0183,35.0916,169172.0
2016-05-18 14:50:00,43.14,43.24,43.08,43.12,183964.0,35.0997,35.1811,35.0509,35.0834,183964.0
2016-05-18 15:00:00,43.13,43.24,43.11,43.16,168764.0,35.0916,35.1811,35.0753,35.116,168764.0
2016-05-18 15:10:00,43.17,43.17,43.04,43.1,174313.0,35.1241,35.1241,35.0183,35.0672,174313.0
2016-05-18 15:20:00,43.09,43.11,42.95,43.0,193182.0,35.059,35.0753,34.9451,34.9858,193182.0
2016-05-18 15:30:00,43.0,43.16,42.99,43.02,197812.0,34.9858,35.116,34.9777,35.0021,197812.0
2016-05-18 15:40:00,43.02,43.19,43.0,43.16,183772.0,35.0021,35.1404,34.9858,35.116,183772.0
2016-05-18 15:50:00,43.18,43.25,43.13,43.24,512512.0,35.1323,35.1892,35.0916,35.1811,512512.0
2016-05-19 09:30:00,43.56,43.56,42.81,42.85,156786.0,35.4414,35.4414,34.8312,34.8638,156786.0
2016-05-19 09:40:00,42.85,43.02,42.84,42.93,112329.0,34.8638,35.0021,34.8556,34.9288,112329.0
2016-05-19 09:50:00,42.94,42.97,42.62,42.63,174426.0,34.937,34.9614,34.6766,34.6848,174426.0
2016-05-19 10:00:00,42.62,42.75,42.57,42.63,197865.0,34.6766,34.7824,34.6359,34.6848,197865.0
2016-05-19 10:10:00,42.62,42.78,42.61,42.71,165559.0,34.6766,34.8068,34.6685,34.7499,165559.0
2016-05-19 10:20:00,42.71,42.95,42.71,42.93,103554.0,34.7499,34.9451,34.7499,34.9288,103554.0
2016-05-19 10:30:00,42.93,42.96,42.86,42.87,94470.0,34.9288,34.9533,34.8719,34.88,94470.0
2016-05-19 10:40:00,42.87,42.9,42.83,42.87,74789.0,34.88,34.9044,34.8475,34.88,74789.0
2016-05-19 10:50:00,42.87,42.89,42.78,42.86,68565.0,34.88,34.8963,34.8068,34.8719,68565.0
2016-05-19 11:00:00,42.87,42.88,42.73,42.77,125054.0,34.88,34.8882,34.7661,34.7987,125054.0
2016-05-19 11:10:00,42.77,42.91,42.7,42.91,186154.0,34.7987,34.9126,34.7417,34.9126,186154.0
2016-05-19 11:20:00,42.9,42.94,42.84,42.9,68968.0,34.9044,34.937,34.8556,34.9044,68968.0
2016-05-19 11:30:00,42.9,42.9,42.83,42.85,65903.0,34.9044,34.9044,34.8475,34.8638,65903.0
2016-05-19 11:40:00,42.85,42.88,42.8,42.82,56294.0,34.8638,34.8882,34.8231,34.8393,56294.0
2016-05-19 11:50:00,42.82,42.86,42.75,42.86,78683.0,34.8393,34.8719,34.7824,34.8719,78683.0
2016-05-19 12:00:00,42.85,42.9,42.82,42.88,110917.0,34.8638,34.9044,34.8393,34.8882,110917.0
2016-05-19 12:10:00,42.88,42.94,42.87,42.93,82623.0,34.8882,34.937,34.88,34.9288,82623.0
2016-05-19 12:20:00,42.93,42.97,42.86,42.87,63521.0,34.9288,34.9614,34.8719,34.88,63521.0
2016-05-19 12:30:00,42.86,42.88,42.77,42.85,95682.0,34.8719,34.8882,34.7987,34.8638,95682.0
2016-05-19 12:40:00,42.85,42.87,42.82,42.85,45581.0,34.8638,34.88,34.8393,34.8638,45581.0
2016-05-19 12:50:00,42.85,42.86,42.81,42.84,40765.0,34.8638,34.8719,34.8312,34.8556,40765.0
2016-05-19 13:00:00,42.84,42.95,42.83,42.95,52154.0,34.8556,34.9451,34.8475,34.9451,52154.0
2016-05-19 13:10:00,42.95,43.02,42.91,43.02,60554.0,34.9451,35.0021,34.9126,35.0021,60554.0
2016-05-19 13:20:00,43.02,43.04,42.96,43.03,65265.0,35.0021,35.0183,34.9533,35.0102,65265.0
2016-05-19 13:30:00,43.03,43.19,43.03,43.14,120206.0,35.0102,35.1404,35.0102,35.0997,120206.0
2016-05-19 13:40:00,43.15,43.19,43.07,43.1,90546.0,35.1078,35.1404,35.0428,35.0672,90546.0
2016-05-19 13:50:00,43.11,43.14,43.06,43.07,77043.0,35.0753,35.0997,35.0346,35.0428,77043.0
2016-05-19 14:00:00,43.08,43.17,43.07,43.16,57854.0,35.0509,35.1241,35.0428,35.116,57854.0
2016-05-19 14:10:00,43.16,43.22,43.15,43.18,56818.0,35.116,35.1648,35.1078,35.1323,56818.0
2016-05-19 14:20:00,43.17,43.25,43.11,43.23,122099.0,35.1241,35.1892,35.0753,35.1729,122099.0
2016-05-19 14:30:00,43.23,43.23,43.1,43.14,163486.0,35.1729,35.1729,35.0672,35.0997,163486.0
2016-05-19 14:40:00,43.14,43.15,43.09,43.11,64601.0,35.0997,35.1078,35.059,35.0753,64601.0
2016-05-19 14:50:00,43.12,43.17,43.1,43.13,89536.0,35.0834,35.1241,35.0672,35.0916,89536.0
2016-05-19 15:00:00,43.13,43.31,43.12,43.3,112078.0,35.0916,35.238,35.0834,35.2299,112078.0
2016-05-19 15:10:00,43.3,43.36,43.28,43.35,138924.0,35.2299,35.2787,35.2136,35.2706,138924.0
2016-05-19 15:20:00,43.35,43.41,43.3,43.31,84397.0,35.2706,35.3194,35.2299,35.238,84397.0
2016-05-19 15:30:00,43.3,43.34,43.26,43.34,85232.0,35.2299,35.2624,35.1973,35.2624,85232.0
2016-05-19 15:40:00,43.34,43.35,43.27,43.34,139285.0,35.2624,35.2706,35.2055,35.2624,139285.0
2016-05-19 15:50:00,43.32,43.34,43.27,43.27,312021.0,35.2462,35.2624,35.2055,35.2055,312021.0
2016-05-20 09:30:00,43.3,43.45,43.24,43.34,774202.0,35.2299,35.3519,35.1811,35.2624,774202.0
2016-05-20 09:40:00,43.34,43.43,43.29,43.43,153543.0,35.2624,35.3357,35.2218,35.3357,153543.0
2016-05-20 09:50:00,43.42,43.58,43.42,43.49,166340.0,35.3275,35.4577,35.3275,35.3845,166340.0
2016-05-20 10:00:00,43.49,43.59,43.46,43.57,145437.0,35.3845,35.4658,35.3601,35.4496,145437.0
2016-05-20 10:10:00,43.58,43.69,43.57,43.59,131240.0,35.4577,35.5472,35.4496,35.4658,131240.0
2016-05-20 10:20:00,43.59,43.61,43.53,43.55,115910.0,35.4658,35.4821,35.417,35.4333,115910.0
2016-05-20 10:30:00,43.55,43.62,43.5,43.5,98421.0,35.4333,35.4902,35.3926,35.3926,98421.0
2016-05-20 10:40:00,43.48,43.63,43.48,43.63,83913.0,35.3763,35.4984,35.3763,35.4984,83913.0
2016-05-20 10:50:00,43.63,43.65,43.56,43.57,106352.0,35.4984,35.5147,35.4414,35.4496,106352.0
2016-05-20 11:00:00,43.56,43.59,43.48,43.49,127185.0,35.4414,35.4658,35.3763,35.3845,127185.0
2016-05-20 11:10:00,43.49,43.52,43.47,43.51,86097.0,35.3845,35.4089,35.3682,35.4007,86097.0
2016-05-20 11:20:00,43.5,43.55,43.49,43.54,105823.0,35.3926,35.4333,35.3845,35.4252,105823.0
2016-05-20 11:30:00,43.54,43.63,43.53,43.61,124575.0,35.4252,35.4984,35.417,35.4821,124575.0
2016-05-20 11:40:00,43.61,43.63,43.54,43.54,73343.0,35.4821,35.4984,35.4252,35.4252,73343.0
2016-05-20 11:50:00,43.55,43.6,43.5,43.53,115150.0,35.4333,35.474,35.3926,35.417,115150.0
2016-05-20 12:00:00,43.53,43.56,43.5,43.56,92593.0,35.417,35.4414,35.3926,35.4414,92593.0
2016-05-20 12:10:00,43.55,43.56,43.48,43.55,131742.0,35.4333,35.4414,35.3763,35.4333,131742.0
2016-05-20 12:20:00,43.55,43.58,43.53,43.55,96359.0,35.4333,35.4577,35.417,35.4333,96359.0
2016-05-20 12:30:00,43.55,43.56,43.47,43.53,149214.0,35.4333,35.4414,35.3682,35.417,149214.0
2016-05-20 12:40:00,43.52,43.58,43.51,43.51,58195.0,35.4089,35.4577,35.4007,35.4007,58195.0
2016-05-20 12:50:00,43.52,43.52,43.45,43.45,68354.0,35.4089,35.4089,35.3519,35.3519,68354.0
2016-05-20 13:00:00,43.46,43.48,43.43,43.46,56634.0,35.3601,35.3763,35.3357,35.3601,56634.0
2016-05-20 13:10:00,43.47,43.54,43.46,43.52,68427.0,35.3682,35.4252,35.3601,35.4089,68427.0
2016-05-20 13:20:00,43.52,43.56,43.46,43.48,91854.0,35.4089,35.4414,35.3601,35.3763,91854.0
2016-05-20 13:30:00,43.47,43.47,43.39,43.45,93604.0,35.3682,35.3682,35.3031,35.3519,93604.0
2016-05-20 13:40:00,43.46,43.48,43.43,43.45,99991.0,35.3601,35.3763,35.3357,35.3519,99991.0
2016-05-20 13:50:00,43.45,43.5,43.43,43.45,69942.0,35.3519,35.3926,35.3357,35.3519,69942.0
2016-05-20 14:00:00,43.45,43.46,43.37,43.41,102322.0,35.3519,35.3601,35.2868,35.3194,102322.0
2016-05-20 14:10:00,43.41,43.43,43.39,43.41,54711.0,35.3194,35.3357,35.3031,35.3194,54711.0
2016-05-20 14:20:00,43.41,43.49,43.39,43.49,67016.0,35.3194,35.3845,35.3031,35.3845,67016.0
2016-05-20 14:30:00,43.49,43.49,43.42,43.44,62855.0,35.3845,35.3845,35.3275,35.3438,62855.0
2016-05-20 14:40:00,43.45,43.49,43.44,43.46,108953.0,35.3519,35.3845,35.3438,35.3601,108953.0
2016-05-20 14:50:00,43.45,43.46,43.34,43.36,98222.0,35.3519,35.3601,35.2624,35.2787,98222.0
2016-05-20 15:00:00,43.37,43.38,43.27,43.29,104008.0,35.2868,35.295,35.2055,35.2218,104008.0
2016-05-20 15:10:00,43.28,43.33,43.25,43.27,102027.0,35.2136,35.2543,35.1892,35.2055,102027.0
2016-05-20 15:20:00,43.27,43.29,43.21,43.23,96624.0,35.2055,35.2218,35.1567,35.1729,96624.0
2016-05-20 15:30:00,43.23,43.27,43.22,43.26,112332.0,35.1729,35.2055,35.1648,35.1973,112332.0
2016-05-20 15:40:00,43.26,43.36,43.26,43.34,157428.0,35.1973,35.2787,35.1973,35.2624,157428.0
2016-05-20 15:50:00,43.35,43.39,43.31,43.36,359201.0,35.2706,35.3031,35.238,35.2787,359201.0
2016-05-23 09:30:00,43.38,43.4,43.21,43.38,118381.0,35.295,35.3113,35.1567,35.295,118381.0
2016-05-23 09:40:00,43.37,43.59,43.37,43.56,106328.0,35.2868,35.4658,35.2868,35.4414,106328.0
2016-05-23 09:50:00,43.56,43.57,43.42,43.42,118329.0,35.4414,35.4496,35.3275,35.3275,118329.0
2016-05-23 10:00:00,43.42,43.46,43.33,43.36,45816.0,35.3275,35.3601,35.2543,35.2787,45816.0
2016-05-23 10:10:00,43.36,43.37,43.25,43.26,83882.0,35.2787,35.2868,35.1892,35.1973,83882.0
2016-05-23 10:20:00,43.26,43.35,43.26,43.26,53387.0,35.1973,35.2706,35.1973,35.1973,53387.0
2016-05-23 10:30:00,43.25,43.3,43.23,43.28,76890.0,35.1892,35.2299,35.1729,35.2136,76890.0
2016-05-23 10:40:00,43.28,43.32,43.21,43.22,81096.0,35.2136,35.2462,35.1567,35.1648,81096.0
2016-05-23 10:50:00,43.23,43.23,43.17,43.19,62491.0,35.1729,35.1729,35.1241,35.1404,62491.0
2016-05-23 11:00:00,43.19,43.33,43.18,43.33,91195.0,35.1404,35.2543,35.1323,35.2543,91195.0
2016-05-23 11:10:00,43.33,43.36,43.31,43.34,47298.0,35.2543,35.2787,35.238,35.2624,47298.0
2016-05-23 11:20:00,43.33,43.34,43.24,43.27,48044.0,35.2543,35.2624,35.1811,35.2055,48044.0
2016-05-23 11:30:00,43.28,43.3,43.17,43.19,73302.0,35.2136,35.2299,35.1241,35.1404,73302.0
2016-05-23 11:40:00,43.19,43.22,43.17,43.21,60088.0,35.1404,35.1648,35.1241,35.1567,60088.0
2016-05-23 11:50:00,43.2,43.2,43.14,43.15,74404.0,35.1485,35.1485,35.0997,35.1078,74404.0
2016-05-23 12:00:00,43.15,43.17,43.12,43.13,65894.0,35.1078,35.1241,35.0834,35.0916,65894.0
2016-05-23 12:10:00,43.13,43.15,43.11,43.12,58130.0,35.0916,35.1078,35.0753,35.0834,58130.0
2016-05-23 12:20:00,43.11,43.18,43.11,43.14,60857.0,35.0753,35.1323,35.0753,35.0997,60857.0
2016-05-23 12:30:00,43.14,43.14,43.09,43.09,31800.0,35.0997,35.0997,35.059,35.059,31800.0
2016-05-23 12:40:00,43.09,43.15,43.06,43.1,39685.0,35.059,35.1078,35.0346,35.0672,39685.0
2016-05-23 12:50:00,43.09,43.13,43.07,43.07,78101.0,35.059,35.0916,35.0428,35.0428,78101.0
2016-05-23 13:00:00,43.08,43.1,43.05,43.06,51292.0,35.0509,35.0672,35.0265,35.0346,51292.0
2016-05-23 13:10:00,43.06,43.11,43.06,43.09,46211.0,35.0346,35.0753,35.0346,35.059,46211.0
2016-05-23 13:20:00,43.09,43.11,43.05,43.11,76174.0,35.059,35.0753,35.0265,35.0753,76174.0
2016-05-23 13:30:00,43.11,43.14,43.06,43.14,68142.0,35.0753,35.0997,35.0346,35.0997,68142.0
2016-05-23 13:40:00,43.14,43.17,43.11,43.15,77945.0,35.0997,35.1241,35.0753,35.1078,77945.0
2016-05-23 13:50:00,43.15,43.19,43.14,43.17,42291.0,35.1078,35.1404,35.0997,35.1241,42291.0
2016-05-23 14:00:00,43.17,43.2,43.16,43.19,44269.0,35.1241,35.1485,35.116,35.1404,44269.0
2016-05-23 14:10:00,43.19,43.24,43.18,43.23,55312.0,35.1404,35.1811,35.1323,35.1729,55312.0
2016-05-23 14:20:00,43.23,43.25,43.17,43.2,80130.0,35.1729,35.1892,35.1241,35.1485,80130.0
2016-05-23 14:30:00,43.2,43.21,43.16,43.18,43056.0,35.1485,35.1567,35.116,35.1323,43056.0
2016-05-23 14:40:00,43.19,43.21,43.14,43.14,66568.0,35.1404,35.1567,35.0997,35.0997,66568.0
2016-05-23 14:50:00,43.15,43.16,43.11,43.14,104161.0,35.1078,35.116,35.0753,35.0997,104161.0
2016-05-23 15:00:00,43.14,43.21,43.13,43.2,131211.0,35.0997,35.1567,35.0916,35.1485,131211.0
2016-05-23 15:10:00,43.2,43.21,43.14,43.15,86624.0,35.1485,35.1567,35.0997,35.1078,86624.0
2016-05-23 15:20:00,43.16,43.2,43.14,43.15,74898.0,35.116,35.1485,35.0997,35.1078,74898.0
2016-05-23 15:30:00,43.16,43.22,43.14,43.18,153966.0,35.116,35.1648,35.0997,35.1323,153966.0
2016-05-23 15:40:00,43.17,43.22,43.15,43.22,184603.0,35.1241,35.1648,35.1078,35.1648,184603.0
2016-05-23 15:50:00,43.2,43.22,43.16,43.2,483148.0,35.1485,35.1648,35.116,35.1485,483148.0
2016-05-24 09:30:00,43.48,43.7,43.3,43.7,160969.0,35.3763,35.5553,35.2299,35.5553,160969.0
2016-05-24 09:40:00,43.71,43.75,43.59,43.68,323187.0,35.5635,35.596,35.4658,35.5391,323187.0
2016-05-24 09:50:00,43.69,43.79,43.66,43.68,117787.0,35.5472,35.6286,35.5228,35.5391,117787.0
2016-05-24 10:00:00,43.69,43.84,43.65,43.82,128403.0,35.5472,35.6692,35.5147,35.653,128403.0
2016-05-24 10:10:00,43.82,43.91,43.76,43.87,188849.0,35.653,35.7262,35.6042,35.6937,188849.0
2016-05-24 10:20:00,43.86,43.91,43.83,43.89,184440.0,35.6855,35.7262,35.6611,35.7099,184440.0
2016-05-24 10:30:00,43.9,44.02,43.88,44.0,144504.0,35.7181,35.8157,35.7018,35.7994,144504.0
2016-05-24 10:40:00,44.0,44.04,43.93,43.97,109624.0,35.7994,35.832,35.7425,35.775,109624.0
2016-05-24 10:50:00,43.97,44.01,43.93,44.01,121010.0,35.775,35.8076,35.7425,35.8076,121010.0
2016-05-24 11:00:00,44.01,44.06,43.99,44.0,153007.0,35.8076,35.8482,35.7913,35.7994,153007.0
2016-05-24 11:10:00,44.01,44.07,44.01,44.06,101106.0,35.8076,35.8564,35.8076,35.8482,101106.0
2016-05-24 11:20:00,44.06,44.14,44.05,44.07,125414.0,35.8482,35.9133,35.8401,35.8564,125414.0
2016-05-24 11:30:00,44.07,44.08,43.99,44.08,138140.0,35.8564,35.8645,35.7913,35.8645,138140.0
2016-05-24 11:40:00,44.08,44.13,44.04,44.04,225688.0,35.8645,35.9052,35.832,35.832,225688.0
2016-05-24 11:50:00,44.05,44.12,44.04,44.11,155339.0,35.8401,35.8971,35.832,35.8889,155339.0
2016-05-24 12:00:00,44.11,44.14,44.08,44.11,119826.0,35.8889,35.9133,35.8645,35.8889,119826.0
2016-05-24 12:10:00,44.11,44.13,44.07,44.11,78953.0,35.8889,35.9052,35.8564,35.8889,78953.0
2016-05-24 12:20:00,44.1,44.14,44.08,44.09,80386.0,35.8808,35.9133,35.8645,35.8727,80386.0
2016-05-24 12:30:00,44.09,44.09,44.05,44.05,78238.0,35.8727,35.8727,35.8401,35.8401,78238.0
2016-05-24 12:40:00,44.05,44.09,44.05,44.08,57094.0,35.8401,35.8727,35.8401,35.8645,57094.0
2016-05-24 12:50:00,44.08,44.14,44.07,44.13,52918.0,35.8645,35.9133,35.8564,35.9052,52918.0
2016-05-24 13:00:00,44.14,44.18,44.11,44.13,98965.0,35.9133,35.9459,35.8889,35.9052,98965.0
2016-05-24 13:10:00,44.13,44.16,44.06,44.07,43945.0,35.9052,35.9296,35.8482,35.8564,43945.0
2016-05-24 13:20:00,44.06,44.09,44.04,44.06,69311.0,35.8482,35.8727,35.832,35.8482,69311.0
2016-05-24 13:30:00,44.07,44.07,44.0,44.01,77343.0,35.8564,35.8564,35.7994,35.8076,77343.0
2016-05-24 13:40:00,44.01,44.04,44.0,44.02,59643.0,35.8076,35.832,35.7994,35.8157,59643.0
2016-05-24 13:50:00,44.02,44.05,44.01,44.02,48053.0,35.8157,35.8401,35.8076,35.8157,48053.0
2016-05-24 14:00:00,44.02,44.02,43.99,44.01,133694.0,35.8157,35.8157,35.7913,35.8076,133694.0
2016-05-24 14:10:00,44.02,44.09,44.0,44.09,116913.0,35.8157,35.8727,35.7994,35.8727,116913.0
2016-05-24 14:20:00,44.09,44.09,44.0,44.01,53388.0,35.8727,35.8727,35.7994,35.8076,53388.0
2016-05-24 14:30:00,44.0,44.04,44.0,44.01,81686.0,35.7994,35.832,35.7994,35.8076,81686.0
2016-05-24 14:40:00,44.01,44.09,44.0,44.09,72754.0,35.8076,35.8727,35.7994,35.8727,72754.0
2016-05-24 14:50:00,44.08,44.17,44.08,44.14,115945.0,35.8645,35.9377,35.8645,35.9133,115945.0
2016-05-24 15:00:00,44.13,44.17,44.11,44.13,67901.0,35.9052,35.9377,35.8889,35.9052,67901.0
2016-05-24 15:10:00,44.13,44.2,44.13,44.2,130916.0,35.9052,35.9621,35.9052,35.9621,130916.0
2016-05-24 15:20:00,44.2,44.23,44.16,44.18,218570.0,35.9621,35.9866,35.9296,35.9459,218570.0
2016-05-24 15:30:00,44.18,44.19,44.09,44.1,122015.0,35.9459,35.954,35.8727,35.8808,122015.0
2016-05-24 15:40:00,44.11,44.12,44.07,44.11,206778.0,35.8889,35.8971,35.8564,35.8889,206778.0
2016-05-24 15:50:00,44.11,44.18,44.1,44.14,518135.0,35.8889,35.9459,35.8808,35.9133,518135.0
2016-05-25 09:30:00,44.11,44.19,44.0,44.01,160179.0,35.8889,35.954,35.7994,35.8076,160179.0
2016-05-25 09:40:00,44.0,44.06,43.93,44.03,143162.0,35.7994,35.8482,35.7425,35.8238,143162.0
2016-05-25 09:50:00,44.03,44.19,44.03,44.17,139965.0,35.8238,35.954,35.8238,35.9377,139965.0
2016-05-25 10:00:00,44.16,44.3,44.16,44.28,119907.0,35.9296,36.0435,35.9296,36.0272,119907.0
2016-05-25 10:10:00,44.28,44.36,44.24,44.36,86598.0,36.0272,36.0923,35.9947,36.0923,86598.0
2016-05-25 10:20:00,44.36,44.4,44.33,44.4,118340.0,36.0923,36.1249,36.0679,36.1249,118340.0
2016-05-25 10:30:00,44.4,44.42,44.3,44.32,114306.0,36.1249,36.1411,36.0435,36.0598,114306.0
2016-05-25 10:40:00,44.31,44.35,44.23,44.26,89860.0,36.0516,36.0842,35.9866,36.011,89860.0
2016-05-25 10:50:00,44.26,44.34,44.23,44.33,99373.0,36.011,36.0761,35.9866,36.0679,99373.0
2016-05-25 11:00:00,44.33,44.42,44.28,44.29,122411.0,36.0679,36.1411,36.0272,36.0354,122411.0
2016-05-25 11:10:00,44.3,44.32,44.22,44.31,79779.0,36.0435,36.0598,35.9784,36.0516,79779.0
2016-05-25 11:20:00,44.31,44.32,44.23,44.27,85721.0,36.0516,36.0598,35.9866,36.0191,85721.0
2016-05-25 11:30:00,44.27,44.33,44.23,44.33,77665.0,36.0191,36.0679,35.9866,36.0679,77665.0
2016-05-25 11:40:00,44.33,44.33,44.25,44.27,75848.0,36.0679,36.0679,36.0028,36.0191,75848.0
2016-05-25 11:50:00,44.27,44.32,44.19,44.3,86640.0,36.0191,36.0598,35.954,36.0435,86640.0
2016-05-25 12:00:00,44.3,44.31,44.25,44.27,77366.0,36.0435,36.0516,36.0028,36.0191,77366.0
2016-05-25 12:10:00,44.27,44.28,44.23,44.25,65128.0,36.0191,36.0272,35.9866,36.0028,65128.0
2016-05-25 12:20:00,44.24,44.25,44.21,44.23,44593.0,35.9947,36.0028,35.9703,35.9866,44593.0
2016-05-25 12:30:00,44.22,44.29,44.2,44.29,56361.0,35.9784,36.0354,35.9621,36.0354,56361.0
2016-05-25 12:40:00,44.29,44.32,44.24,44.32,63559.0,36.0354,36.0598,35.9947,36.0598,63559.0
2016-05-25 12:50:00,44.32,44.33,44.29,44.31,48703.0,36.0598,36.0679,36.0354,36.0516,48703.0
2016-05-25 13:00:00,44.3,44.41,44.3,44.39,111512.0,36.0435,36.133,36.0435,36.1167,111512.0
2016-05-25 13:10:00,44.4,44.43,44.37,44.4,83965.0,36.1249,36.1493,36.1005,36.1249,83965.0
2016-05-25 13:20:00,44.4,44.41,44.33,44.34,118949.0,36.1249,36.133,36.0679,36.0761,118949.0
2016-05-25 13:30:00,44.35,44.41,44.34,44.37,97114.0,36.0842,36.133,36.0761,36.1005,97114.0
2016-05-25 13:40:00,44.37,44.38,44.34,44.36,64434.0,36.1005,36.1086,36.0761,36.0923,64434.0
2016-05-25 13:50:00,44.36,44.41,44.36,44.41,80330.0,36.0923,36.133,36.0923,36.133,80330.0
2016-05-25 14:00:00,44.42,44.42,44.36,44.38,79937.0,36.1411,36.1411,36.0923,36.1086,79937.0
2016-05-25 14:10:00,44.38,44.41,44.36,44.4,72656.0,36.1086,36.133,36.0923,36.1249,72656.0
2016-05-25 14:20:00,44.4,44.44,44.4,44.43,88264.0,36.1249,36.1574,36.1249,36.1493,88264.0
2016-05-25 14:30:00,44.42,44.49,44.4,44.44,94970.0,36.1411,36.1981,36.1249,36.1574,94970.0
2016-05-25 14:40:00,44.44,44.48,44.37,44.37,89952.0,36.1574,36.19,36.1005,36.1005,89952.0
2016-05-25 14:50:00,44.37,44.39,44.29,44.3,94594.0,36.1005,36.1167,36.0354,36.0435,94594.0
2016-05-25 15:00:00,44.31,44.32,44.22,44.25,160009.0,36.0516,36.0598,35.9784,36.0028,160009.0
2016-05-25 15:10:00,44.25,44.26,44.2,44.22,108860.0,36.0028,36.011,35.9621,35.9784,108860.0
2016-05-25 15:20:00,44.21,44.35,44.21,44.35,125974.0,35.9703,36.0842,35.9703,36.0842,125974.0
2016-05-25 15:30:00,44.35,44.35,44.27,44.27,134287.0,36.0842,36.0842,36.0191,36.0191,134287.0
2016-05-25 15:40:00,44.27,44.28,44.18,44.21,140089.0,36.0191,36.0272,35.9459,35.9703,140089.0
2016-05-25 15:50:00,44.21,44.27,44.2,44.22,342206.0,35.9703,36.0191,35.9621,35.9784,342206.0
2016-05-26 09:30:00,44.14,44.45,44.04,44.44,120678.0,35.9133,36.1656,35.832,36.1574,120678.0
2016-05-26 09:40:00,44.44,44.55,44.43,44.47,118012.0,36.1574,36.2469,36.1493,36.1818,118012.0
2016-05-26 09:50:00,44.47,44.49,44.4,44.46,99743.0,36.1818,36.1981,36.1249,36.1737,99743.0
2016-05-26 10:00:00,44.47,44.48,44.33,44.42,97556.0,36.1818,36.19,36.0679,36.1411,97556.0
2016-05-26 10:10:00,44.42,44.49,44.41,44.48,85036.0,36.1411,36.1981,36.133,36.19,85036.0
2016-05-26 10:20:00,44.48,44.54,44.47,44.49,76927.0,36.19,36.2388,36.1818,36.1981,76927.0
2016-05-26 10:30:00,44.5,44.54,44.47,44.51,69626.0,36.2062,36.2388,36.1818,36.2144,69626.0
2016-05-26 10:40:00,44.51,44.6,44.51,44.57,108402.0,36.2144,36.2876,36.2144,36.2632,108402.0
2016-05-26 10:50:00,44.57,44.57,44.53,44.56,103175.0,36.2632,36.2632,36.2306,36.2551,103175.0
2016-05-26 11:00:00,44.55,44.59,44.53,44.56,65264.0,36.2469,36.2795,36.2306,36.2551,65264.0
2016-05-26 11:10:00,44.57,44.6,44.49,44.49,91143.0,36.2632,36.2876,36.1981,36.1981,91143.0
2016-05-26 11:20:00,44.5,44.56,44.48,44.53,73478.0,36.2062,36.2551,36.19,36.2306,73478.0
2016-05-26 11:30:00,44.53,44.58,44.48,44.48,92135.0,36.2306,36.2713,36.19,36.19,92135.0
2016-05-26 11:40:00,44.48,44.53,44.47,44.48,51551.0,36.19,36.2306,36.1818,36.19,51551.0
2016-05-26 11:50:00,44.48,44.49,44.42,44.42,39945.0,36.19,36.1981,36.1411,36.1411,39945.0
2016-05-26 12:00:00,44.42,44.45,44.38,44.43,43944.0,36.1411,36.1656,36.1086,36.1493,43944.0
2016-05-26 12:10:00,44.43,44.43,44.39,44.4,26622.0,36.1493,36.1493,36.1167,36.1249,26622.0
2016-05-26 12:20:00,44.39,44.4,44.35,44.37,27224.0,36.1167,36.1249,36.0842,36.1005,27224.0
2016-05-26 12:30:00,44.37,44.38,44.31,44.35,56942.0,36.1005,36.1086,36.0516,36.0842,56942.0
2016-05-26 12:40:00,44.34,44.34,44.3,44.32,36009.0,36.0761,36.0761,36.0435,36.0598,36009.0
2016-05-26 12:50:00,44.33,44.33,44.3,44.32,31094.0,36.0679,36.0679,36.0435,36.0598,31094.0
2016-05-26 13:00:00,44.32,44.32,44.3,44.31,36656.0,36.0598,36.0598,36.0435,36.0516,36656.0
2016-05-26 13:10:00,44.31,44.36,44.29,44.33,86778.0,36.0516,36.0923,36.0354,36.0679,86778.0
2016-05-26 13:20:00,44.34,44.34,44.3,44.33,40413.0,36.0761,36.0761,36.0435,36.0679,40413.0
2016-05-26 13:30:00,44.34,44.4,44.32,44.36,85665.0,36.0761,36.1249,36.0598,36.0923,85665.0
2016-05-26 13:40:00,44.35,44.37,44.32,44.37,50283.0,36.0842,36.1005,36.0598,36.1005,50283.0
2016-05-26 13:50:00,44.36,44.46,44.36,44.44,173291.0,36.0923,36.1737,36.0923,36.1574,173291.0
2016-05-26 14:00:00,44.43,44.44,44.35,44.36,95298.0,36.1493,36.1574,36.0842,36.0923,95298.0
2016-05-26 14:10:00,44.37,44.38,44.32,44.32,37730.0,36.1005,36.1086,36.0598,36.0598,37730.0
2016-05-26 14:20:00,44.32,44.36,44.31,44.34,44603.0,36.0598,36.0923,36.0516,36.0761,44603.0
2016-05-26 14:30:00,44.35,44.44,44.34,44.44,85646.0,36.0842,36.1574,36.0761,36.1574,85646.0
2016-05-26 14:40:00,44.43,44.47,44.4,44.4,94099.0,36.1493,36.1818,36.1249,36.1249,94099.0
2016-05-26 14:50:00,44.4,44.42,44.38,44.39,49466.0,36.1249,36.1411,36.1086,36.1167,49466.0
2016-05-26 15:00:00,44.39,44.39,44.37,44.39,67690.0,36.1167,36.1167,36.1005,36.1167,67690.0
2016-05-26 15:10:00,44.39,44.39,44.34,44.37,91657.0,36.1167,36.1167,36.0761,36.1005,91657.0
2016-05-26 15:20:00,44.37,44.38,44.3,44.32,51806.0,36.1005,36.1086,36.0435,36.0598,51806.0
2016-05-26 15:30:00,44.32,44.35,44.31,44.34,70985.0,36.0598,36.0842,36.0516,36.0761,70985.0
2016-05-26 15:40:00,44.35,44.37,44.31,44.33,98348.0,36.0842,36.1005,36.0516,36.0679,98348.0
2016-05-26 15:50:00,44.32,44.37,44.31,44.36,372542.0,36.0598,36.1005,36.0516,36.0923,372542.0
2016-05-27 09:30:00,44.35,44.57,44.31,44.56,162564.0,36.0842,36.2632,36.0516,36.2551,162564.0
2016-05-27 09:40:00,44.56,44.64,44.5,44.51,104343.0,36.2551,36.3201,36.2062,36.2144,104343.0
2016-05-27 09:50:00,44.51,44.61,44.5,44.59,93241.0,36.2144,36.2957,36.2062,36.2795,93241.0
2016-05-27 10:00:00,44.59,44.61,44.53,44.55,67567.0,36.2795,36.2957,36.2306,36.2469,67567.0
2016-05-27 10:10:00,44.54,44.55,44.51,44.54,101211.0,36.2388,36.2469,36.2144,36.2388,101211.0
2016-05-27 10:20:00,44.54,44.59,44.46,44.59,217112.0,36.2388,36.2795,36.1737,36.2795,217112.0
2016-05-27 10:30:00,44.59,44.65,44.58,44.61,147409.0,36.2795,36.3283,36.2713,36.2957,147409.0
2016-05-27 10:40:00,44.61,44.67,44.58,44.65,73203.0,36.2957,36.3446,36.2713,36.3283,73203.0
2016-05-27 10:50:00,44.64,44.68,44.59,44.62,60483.0,36.3201,36.3527,36.2795,36.3039,60483.0
2016-05-27 11:00:00,44.63,44.68,44.62,44.68,87632.0,36.312,36.3527,36.3039,36.3527,87632.0
2016-05-27 11:10:00,44.66,44.67,44.59,44.59,51473.0,36.3364,36.3446,36.2795,36.2795,51473.0
2016-05-27 11:20:00,44.6,44.69,44.59,44.66,119190.0,36.2876,36.3608,36.2795,36.3364,119190.0
2016-05-27 11:30:00,44.66,44.74,44.66,44.7,92957.0,36.3364,36.4015,36.3364,36.369,92957.0
2016-05-27 11:40:00,44.7,44.71,44.6,44.62,54347.0,36.369,36.3771,36.2876,36.3039,54347.0
2016-05-27 11:50:00,44.62,44.66,44.61,44.66,68444.0,36.3039,36.3364,36.2957,36.3364,68444.0
2016-05-27 12:00:00,44.66,44.68,44.62,44.63,51116.0,36.3364,36.3527,36.3039,36.312,51116.0
2016-05-27 12:10:00,44.64,44.68,44.63,44.66,71000.0,36.3201,36.3527,36.312,36.3364,71000.0
2016-05-27 12:20:00,44.66,44.69,44.64,44.67,72524.0,36.3364,36.3608,36.3201,36.3446,72524.0
2016-05-27 12:30:00,44.67,44.68,44.62,44.66,94642.0,36.3446,36.3527,36.3039,36.3364,94642.0
2016-05-27 12:40:00,44.66,44.66,44.63,44.64,43821.0,36.3364,36.3364,36.312,36.3201,43821.0
2016-05-27 12:50:00,44.65,44.66,44.63,44.64,72906.0,36.3283,36.3364,36.312,36.3201,72906.0
2016-05-27 13:00:00,44.64,44.66,44.61,44.62,70029.0,36.3201,36.3364,36.2957,36.3039,70029.0
2016-05-27 13:10:00,44.61,44.65,44.61,44.62,47754.0,36.2957,36.3283,36.2957,36.3039,47754.0
2016-05-27 13:20:00,44.62,44.64,44.59,44.61,83249.0,36.3039,36.3201,36.2795,36.2957,83249.0
2016-05-27 13:30:00,44.62,44.63,44.54,44.54,88673.0,36.3039,36.312,36.2388,36.2388,88673.0
2016-05-27 13:40:00,44.53,44.63,44.51,44.63,95236.0,36.2306,36.312,36.2144,36.312,95236.0
2016-05-27 13:50:00,44.63,44.63,44.58,44.61,84448.0,36.312,36.312,36.2713,36.2957,84448.0
2016-05-27 14:00:00,44.6,44.61,44.53,44.55,101196.0,36.2876,36.2957,36.2306,36.2469,101196.0
2016-05-27 14:10:00,44.53,44.55,44.52,44.55,51890.0,36.2306,36.2469,36.2225,36.2469,51890.0
2016-05-27 14:20:00,44.54,44.64,44.53,44.61,96302.0,36.2388,36.3201,36.2306,36.2957,96302.0
2016-05-27 14:30:00,44.62,44.64,44.58,44.59,79315.0,36.3039,36.3201,36.2713,36.2795,79315.0
2016-05-27 14:40:00,44.59,44.66,44.59,44.66,98019.0,36.2795,36.3364,36.2795,36.3364,98019.0
2016-05-27 14:50:00,44.65,44.66,44.6,44.65,70263.0,36.3283,36.3364,36.2876,36.3283,70263.0
2016-05-27 15:00:00,44.64,44.66,44.63,44.65,64724.0,36.3201,36.3364,36.312,36.3283,64724.0
2016-05-27 15:10:00,44.65,44.66,44.62,44.66,104448.0,36.3283,36.3364,36.3039,36.3364,104448.0
2016-05-27 15:20:00,44.66,44.7,44.62,44.7,207259.0,36.3364,36.369,36.3039,36.369,207259.0
2016-05-27 15:30:00,44.69,44.75,44.69,44.71,296907.0,36.3608,36.4096,36.3608,36.3771,296907.0
2016-05-27 15:40:00,44.72,44.78,44.71,44.74,256294.0,36.3852,36.4341,36.3771,36.4015,256294.0
2016-05-27 15:50:00,44.73,44.78,44.73,44.78,499812.0,36.3934,36.4341,36.3934,36.4341,499812.0
2016-05-31 09:30:00,44.77,44.95,44.62,44.63,182889.0,36.4259,36.5724,36.3039,36.312,182889.0
2016-05-31 09:40:00,44.64,44.65,44.45,44.56,115522.0,36.3201,36.3283,36.1656,36.2551,115522.0
2016-05-31 09:50:00,44.57,44.67,44.56,44.66,98144.0,36.2632,36.3446,36.2551,36.3364,98144.0
2016-05-31 10:00:00,44.67,44.7,44.62,44.68,151910.0,36.3446,36.369,36.3039,36.3527,151910.0
2016-05-31 10:10:00,44.68,44.82,44.68,44.82,134395.0,36.3527,36.4666,36.3527,36.4666,134395.0
2016-05-31 10:20:00,44.82,44.84,44.77,44.77,120058.0,36.4666,36.4829,36.4259,36.4259,120058.0
2016-05-31 10:30:00,44.78,44.83,44.73,44.75,121719.0,36.4341,36.4747,36.3934,36.4096,121719.0
2016-05-31 10:40:00,44.74,44.74,44.66,44.71,73176.0,36.4015,36.4015,36.3364,36.3771,73176.0
2016-05-31 10:50:00,44.7,44.73,44.69,44.72,102526.0,36.369,36.3934,36.3608,36.3852,102526.0
2016-05-31 11:00:00,44.72,44.73,44.63,44.63,85770.0,36.3852,36.3934,36.312,36.312,85770.0
2016-05-31 11:10:00,44.63,44.63,44.55,44.55,92406.0,36.312,36.312,36.2469,36.2469,92406.0
2016-05-31 11:20:00,44.56,44.63,44.55,44.62,96696.0,36.2551,36.312,36.2469,36.3039,96696.0
2016-05-31 11:30:00,44.61,44.63,44.55,44.61,101517.0,36.2957,36.312,36.2469,36.2957,101517.0
2016-05-31 11:40:00,44.6,44.65,44.6,44.65,93455.0,36.2876,36.3283,36.2876,36.3283,93455.0
2016-05-31 11:50:00,44.65,44.66,44.59,44.63,88396.0,36.3283,36.3364,36.2795,36.312,88396.0
2016-05-31 12:00:00,44.63,44.65,44.6,44.64,96585.0,36.312,36.3283,36.2876,36.3201,96585.0
2016-05-31 12:10:00,44.63,44.64,44.6,44.63,73077.0,36.312,36.3201,36.2876,36.312,73077.0
2016-05-31 12:20:00,44.63,44.67,44.61,44.62,87347.0,36.312,36.3446,36.2957,36.3039,87347.0
2016-05-31 12:30:00,44.62,44.66,44.62,44.62,91719.0,36.3039,36.3364,36.3039,36.3039,91719.0
2016-05-31 12:40:00,44.62,44.66,44.61,44.63,100906.0,36.3039,36.3364,36.2957,36.312,100906.0
2016-05-31 12:50:00,44.63,44.66,44.57,44.58,98745.0,36.312,36.3364,36.2632,36.2713,98745.0
2016-05-31 13:00:00,44.57,44.6,44.56,44.56,43720.0,36.2632,36.2876,36.2551,36.2551,43720.0
2016-05-31 13:10:00,44.56,44.6,44.55,44.6,64704.0,36.2551,36.2876,36.2469,36.2876,64704.0
2016-05-31 13:20:00,44.59,44.66,44.59,44.64,63812.0,36.2795,36.3364,36.2795,36.3201,63812.0
2016-05-31 13:30:00,44.65,44.66,44.62,44.65,58033.0,36.3283,36.3364,36.3039,36.3283,58033.0
2016-05-31 13:40:00,44.64,44.65,44.57,44.57,75437.0,36.3201,36.3283,36.2632,36.2632,75437.0
2016-05-31 13:50:00,44.57,44.58,44.51,44.53,128670.0,36.2632,36.2713,36.2144,36.2306,128670.0
2016-05-31 14:00:00,44.53,44.55,44.3,44.31,120330.0,36.2306,36.2469,36.0435,36.0516,120330.0
2016-05-31 14:10:00,44.31,44.37,44.29,44.33,108974.0,36.0516,36.1005,36.0354,36.0679,108974.0
2016-05-31 14:20:00,44.33,44.41,44.31,44.35,189235.0,36.0679,36.133,36.0516,36.0842,189235.0
2016-05-31 14:30:00,44.35,44.39,44.33,44.36,124074.0,36.0842,36.1167,36.0679,36.0923,124074.0
2016-05-31 14:40:00,44.37,44.39,44.31,44.39,146820.0,36.1005,36.1167,36.0516,36.1167,146820.0
2016-05-31 14:50:00,44.39,44.39,44.33,44.36,147118.0,36.1167,36.1167,36.0679,36.0923,147118.0
2016-05-31 15:00:00,44.36,44.39,44.34,44.37,131275.0,36.0923,36.1167,36.0761,36.1005,131275.0
2016-05-31 15:10:00,44.37,44.42,44.35,44.41,255461.0,36.1005,36.1411,36.0842,36.133,255461.0
2016-05-31 15:20:00,44.42,44.45,44.36,44.45,333391.0,36.1411,36.1656,36.0923,36.1656,333391.0
2016-05-31 15:30:00,44.45,44.5,44.44,44.49,136162.0,36.1656,36.2062,36.1574,36.1981,136162.0
2016-05-31 15:40:00,44.49,44.51,44.48,44.5,186456.0,36.1981,36.2144,36.19,36.2062,186456.0
2016-05-31 15:50:00,44.49,44.56,44.47,44.49,789616.0,36.1981,36.2551,36.1818,36.1981,789616.0
2016-06-01 09:30:00,44.5,44.5,44.33,44.37,224919.0,36.2062,36.2062,36.0679,36.1005,224919.0
2016-06-01 09:40:00,44.37,44.59,44.36,44.5,104731.0,36.1005,36.2795,36.0923,36.2062,104731.0
2016-06-01 09:50:00,44.5,44.59,44.4,44.55,175603.0,36.2062,36.2795,36.1249,36.2469,175603.0
2016-06-01 10:00:00,44.55,44.78,44.52,44.78,194402.0,36.2469,36.4341,36.2225,36.4341,194402.0
2016-06-01 10:10:00,44.77,44.78,44.67,44.75,129839.0,36.4259,36.4341,36.3446,36.4096,129839.0
2016-06-01 10:20:00,44.74,44.75,44.68,44.7,129706.0,36.4015,36.4096,36.3527,36.369,129706.0
2016-06-01 10:30:00,44.7,44.74,44.66,44.71,159656.0,36.369,36.4015,36.3364,36.3771,159656.0
2016-06-01 10:40:00,44.7,44.74,44.62,44.71,135044.0,36.369,36.4015,36.3039,36.3771,135044.0
2016-06-01 10:50:00,44.7,44.78,44.69,44.73,130965.0,36.369,36.4341,36.3608,36.3934,130965.0
2016-06-01 11:00:00,44.73,44.75,44.62,44.65,219584.0,36.3934,36.4096,36.3039,36.3283,219584.0
2016-06-01 11:10:00,44.65,44.68,44.58,44.63,217730.0,36.3283,36.3527,36.2713,36.312,217730.0
2016-06-01 11:20:00,44.63,44.66,44.6,44.64,108441.0,36.312,36.3364,36.2876,36.3201,108441.0
2016-06-01 11:30:00,44.64,44.68,44.46,44.49,119571.0,36.3201,36.3527,36.1737,36.1981,119571.0
2016-06-01 11:40:00,44.48,44.58,44.46,44.58,106590.0,36.19,36.2713,36.1737,36.2713,106590.0
2016-06-01 11:50:00,44.57,44.65,44.56,44.57,69020.0,36.2632,36.3283,36.2551,36.2632,69020.0
2016-06-01 12:00:00,44.57,44.66,44.56,44.59,99785.0,36.2632,36.3364,36.2551,36.2795,99785.0
2016-06-01 12:10:00,44.58,44.69,44.57,44.68,81657.0,36.2713,36.3608,36.2632,36.3527,81657.0
2016-06-01 12:20:00,44.68,44.69,44.62,44.65,64313.0,36.3527,36.3608,36.3039,36.3283,64313.0
2016-06-01 12:30:00,44.64,44.65,44.45,44.45,56815.0,36.3201,36.3283,36.1656,36.1656,56815.0
2016-06-01 12:40:00,44.45,44.56,44.44,44.53,59345.0,36.1656,36.2551,36.1574,36.2306,59345.0
2016-06-01 12:50:00,44.53,44.66,44.52,44.65,94798.0,36.2306,36.3364,36.2225,36.3283,94798.0
2016-06-01 13:00:00,44.64,44.65,44.58,44.61,108952.0,36.3201,36.3283,36.2713,36.2957,108952.0
2016-06-01 13:10:00,44.6,44.65,44.59,44.63,64085.0,36.2876,36.3283,36.2795,36.312,64085.0
2016-06-01 13:20:00,44.64,44.65,44.6,44.64,51918.0,36.3201,36.3283,36.2876,36.3201,51918.0
2016-06-01 13:30:00,44.63,44.64,44.56,44.59,103390.0,36.312,36.3201,36.2551,36.2795,103390.0
2016-06-01 13:40:00,44.59,44.62,44.56,44.6,155774.0,36.2795,36.3039,36.2551,36.2876,155774.0
2016-06-01 13:50:00,44.61,44.67,44.6,44.66,104460.0,36.2957,36.3446,36.2876,36.3364,104460.0
2016-06-01 14:00:00,44.67,44.67,44.58,44.66,151537.0,36.3446,36.3446,36.2713,36.3364,151537.0
2016-06-01 14:10:00,44.67,44.76,44.66,44.72,140952.0,36.3446,36.4178,36.3364,36.3852,140952.0
2016-06-01 14:20:00,44.72,44.74,44.67,44.69,105565.0,36.3852,36.4015,36.3446,36.3608,105565.0
2016-06-01 14:30:00,44.69,44.71,44.62,44.62,141921.0,36.3608,36.3771,36.3039,36.3039,141921.0
2016-06-01 14:40:00,44.63,44.7,44.62,44.69,102031.0,36.312,36.369,36.3039,36.3608,102031.0
2016-06-01 14:50:00,44.69,44.74,44.67,44.73,101346.0,36.3608,36.4015,36.3446,36.3934,101346.0
2016-06-01 15:00:00,44.73,44.75,44.64,44.64,116608.0,36.3934,36.4096,36.3201,36.3201,116608.0
2016-06-01 15:10:00,44.64,44.71,44.61,44.68,101584.0,36.3201,36.3771,36.2957,36.3527,101584.0
2016-06-01 15:20:00,44.68,44.73,44.68,44.68,92547.0,36.3527,36.3934,36.3527,36.3527,92547.0
2016-06-01 15:30:00,44.68,44.72,44.68,44.71,158653.0,36.3527,36.3852,36.3527,36.3771,158653.0
2016-06-01 15:40:00,44.71,44.75,44.66,44.68,196458.0,36.3771,36.4096,36.3364,36.3527,196458.0
2016-06-01 15:50:00,44.68,44.83,44.68,44.83,697386.0,36.3527,36.4747,36.3527,36.4747,697386.0
2016-06-02 09:30:00,44.63,44.79,44.58,44.71,105121.0,36.312,36.4422,36.2713,36.3771,105121.0
2016-06-02 09:40:00,44.71,44.82,44.63,44.68,116144.0,36.3771,36.4666,36.312,36.3527,116144.0
2016-06-02 09:50:00,44.69,44.74,44.64,44.66,111209.0,36.3608,36.4015,36.3201,36.3364,111209.0
2016-06-02 10:00:00,44.66,44.74,44.66,44.74,81887.0,36.3364,36.4015,36.3364,36.4015,81887.0
2016-06-02 10:10:00,44.74,44.78,44.72,44.76,59883.0,36.4015,36.4341,36.3852,36.4178,59883.0
2016-06-02 10:20:00,44.77,44.79,44.71,44.75,82601.0,36.4259,36.4422,36.3771,36.4096,82601.0
2016-06-02 10:30:00,44.75,44.88,44.74,44.88,225327.0,36.4096,36.5154,36.4015,36.5154,225327.0
2016-06-02 10:40:00,44.88,44.88,44.8,44.83,149860.0,36.5154,36.5154,36.4503,36.4747,149860.0
2016-06-02 10:50:00,44.82,44.83,44.75,44.77,64534.0,36.4666,36.4747,36.4096,36.4259,64534.0
2016-06-02 11:00:00,44.78,44.81,44.72,44.77,84429.0,36.4341,36.4585,36.3852,36.4259,84429.0
2016-06-02 11:10:00,44.77,44.8,44.73,44.78,58892.0,36.4259,36.4503,36.3934,36.4341,58892.0
2016-06-02 11:20:00,44.78,44.85,44.77,44.82,137921.0,36.4341,36.491,36.4259,36.4666,137921.0
2016-06-02 11:30:00,44.83,44.85,44.8,44.84,79649.0,36.4747,36.491,36.4503,36.4829,79649.0
2016-06-02 11:40:00,44.84,44.92,44.83,44.85,118321.0,36.4829,36.548,36.4747,36.491,118321.0
2016-06-02 11:50:00,44.85,44.87,44.82,44.86,88601.0,36.491,36.5073,36.4666,36.4991,88601.0
2016-06-02 12:00:00,44.86,44.87,44.73,44.74,67037.0,36.4991,36.5073,36.3934,36.4015,67037.0
2016-06-02 12:10:00,44.74,44.81,44.73,44.75,46156.0,36.4015,36.4585,36.3934,36.4096,46156.0
2016-06-02 12:20:00,44.74,44.77,44.71,44.73,80111.0,36.4015,36.4259,36.3771,36.3934,80111.0
2016-06-02 12:30:00,44.72,44.78,44.71,44.75,157895.0,36.3852,36.4341,36.3771,36.4096,157895.0
2016-06-02 12:40:00,44.75,44.83,44.75,44.8,75770.0,36.4096,36.4747,36.4096,36.4503,75770.0
2016-06-02 12:50:00,44.8,44.85,44.79,44.79,52995.0,36.4503,36.491,36.4422,36.4422,52995.0
2016-06-02 13:00:00,44.79,44.85,44.78,44.83,63157.0,36.4422,36.491,36.4341,36.4747,63157.0
2016-06-02 13:10:00,44.82,44.88,44.82,44.88,85928.0,36.4666,36.5154,36.4666,36.5154,85928.0
2016-06-02 13:20:00,44.88,44.91,44.87,44.88,76592.0,36.5154,36.5398,36.5073,36.5154,76592.0
2016-06-02 13:30:00,44.88,44.92,44.86,44.9,91104.0,36.5154,36.548,36.4991,36.5317,91104.0
2016-06-02 13:40:00,44.89,44.95,44.89,44.91,56824.0,36.5235,36.5724,36.5235,36.5398,56824.0
2016-06-02 13:50:00,44.91,44.99,44.91,44.96,116546.0,36.5398,36.6049,36.5398,36.5805,116546.0
2016-06-02 14:00:00,44.96,44.99,44.96,44.98,103385.0,36.5805,36.6049,36.5805,36.5968,103385.0
2016-06-02 14:10:00,44.98,44.99,44.96,44.98,117177.0,36.5968,36.6049,36.5805,36.5968,117177.0
2016-06-02 14:20:00,44.97,45.0,44.91,44.93,104907.0,36.5886,36.613,36.5398,36.5561,104907.0
2016-06-02 14:30:00,44.93,44.94,44.91,44.91,50268.0,36.5561,36.5642,36.5398,36.5398,50268.0
2016-06-02 14:40:00,44.91,44.95,44.9,44.95,91724.0,36.5398,36.5724,36.5317,36.5724,91724.0
2016-06-02 14:50:00,44.94,44.97,44.94,44.96,101490.0,36.5642,36.5886,36.5642,36.5805,101490.0
2016-06-02 15:00:00,44.95,44.96,44.9,44.93,114328.0,36.5724,36.5805,36.5317,36.5561,114328.0
2016-06-02 15:10:00,44.93,44.94,44.91,44.92,84079.0,36.5561,36.5642,36.5398,36.548,84079.0
2016-06-02 15:20:00,44.92,44.99,44.92,44.99,170793.0,36.548,36.6049,36.548,36.6049,170793.0
2016-06-02 15:30:00,44.99,45.01,44.97,44.99,308273.0,36.6049,36.6212,36.5886,36.6049,308273.0
2016-06-02 15:40:00,44.99,45.0,44.92,44.96,211460.0,36.6049,36.613,36.548,36.5805,211460.0
2016-06-02 15:50:00,44.96,45.07,44.96,45.07,568016.0,36.5805,36.67,36.5805,36.67,568016.0
2016-06-03 09:30:00,45.01,45.1,44.82,45.05,200050.0,36.6212,36.6944,36.4666,36.6537,200050.0
2016-06-03 09:40:00,45.05,45.15,44.96,44.96,214923.0,36.6537,36.7351,36.5805,36.5805,214923.0
2016-06-03 09:50:00,44.96,45.08,44.92,45.06,99742.0,36.5805,36.6781,36.548,36.6619,99742.0
2016-06-03 10:00:00,45.06,45.11,44.97,45.08,224958.0,36.6619,36.7025,36.5886,36.6781,224958.0
2016-06-03 10:10:00,45.07,45.08,45.0,45.07,162148.0,36.67,36.6781,36.613,36.67,162148.0
2016-06-03 10:20:00,45.07,45.07,44.98,45.01,122984.0,36.67,36.67,36.5968,36.6212,122984.0
2016-06-03 10:30:00,45.01,45.08,44.98,45.01,122500.0,36.6212,36.6781,36.5968,36.6212,122500.0
2016-06-03 10:40:00,45.01,45.05,45.0,45.04,84238.0,36.6212,36.6537,36.613,36.6456,84238.0
2016-06-03 10:50:00,45.03,45.1,45.02,45.04,102448.0,36.6375,36.6944,36.6293,36.6456,102448.0
2016-06-03 11:00:00,45.04,45.07,44.97,44.97,105192.0,36.6456,36.67,36.5886,36.5886,105192.0
2016-06-03 11:10:00,44.96,45.0,44.89,44.99,71234.0,36.5805,36.613,36.5235,36.6049,71234.0
2016-06-03 11:20:00,44.99,45.03,44.94,44.99,66413.0,36.6049,36.6375,36.5642,36.6049,66413.0
2016-06-03 11:30:00,44.99,45.04,44.97,45.04,68426.0,36.6049,36.6456,36.5886,36.6456,68426.0
2016-06-03 11:40:00,45.03,45.1,45.02,45.06,60263.0,36.6375,36.6944,36.6293,36.6619,60263.0
2016-06-03 11:50:00,45.06,45.07,45.0,45.05,52281.0,36.6619,36.67,36.613,36.6537,52281.0
2016-06-03 12:00:00,45.06,45.07,44.98,44.98,44989.0,36.6619,36.67,36.5968,36.5968,44989.0
2016-06-03 12:10:00,44.98,45.0,44.93,44.95,80283.0,36.5968,36.613,36.5561,36.5724,80283.0
2016-06-03 12:20:00,44.95,44.99,44.93,44.98,41058.0,36.5724,36.6049,36.5561,36.5968,41058.0
2016-06-03 12:30:00,44.99,45.03,44.98,45.01,42312.0,36.6049,36.6375,36.5968,36.6212,42312.0
2016-06-03 12:40:00,45.02,45.03,45.0,45.02,56460.0,36.6293,36.6375,36.613,36.6293,56460.0
2016-06-03 12:50:00,45.01,45.04,45.0,45.01,34771.0,36.6212,36.6456,36.613,36.6212,34771.0
2016-06-03 13:00:00,45.02,45.06,45.0,45.06,79451.0,36.6293,36.6619,36.613,36.6619,79451.0
2016-06-03 13:10:00,45.05,45.06,45.0,45.02,55343.0,36.6537,36.6619,36.613,36.6293,55343.0
2016-06-03 13:20:00,45.02,45.1,45.01,45.08,105863.0,36.6293,36.6944,36.6212,36.6781,105863.0
2016-06-03 13:30:00,45.08,45.13,45.05,45.13,127210.0,36.6781,36.7188,36.6537,36.7188,127210.0
2016-06-03 13:40:00,45.13,45.2,45.13,45.15,59825.0,36.7188,36.7758,36.7188,36.7351,59825.0
2016-06-03 13:50:00,45.15,45.17,45.09,45.11,134823.0,36.7351,36.7514,36.6863,36.7025,134823.0
2016-06-03 14:00:00,45.11,45.11,45.09,45.1,65522.0,36.7025,36.7025,36.6863,36.6944,65522.0
2016-06-03 14:10:00,45.1,45.11,45.07,45.09,79136.0,36.6944,36.7025,36.67,36.6863,79136.0
2016-06-03 14:20:00,45.09,45.13,45.08,45.12,111605.0,36.6863,36.7188,36.6781,36.7107,111605.0
2016-06-03 14:30:00,45.12,45.2,45.11,45.2,62059.0,36.7107,36.7758,36.7025,36.7758,62059.0
2016-06-03 14:40:00,45.19,45.25,45.17,45.21,95004.0,36.7676,36.8165,36.7514,36.7839,95004.0
2016-06-03 14:50:00,45.21,45.25,45.2,45.21,47917.0,36.7839,36.8165,36.7758,36.7839,47917.0
2016-06-03 15:00:00,45.2,45.21,45.15,45.2,88343.0,36.7758,36.7839,36.7351,36.7758,88343.0
2016-06-03 15:10:00,45.2,45.22,45.18,45.18,72357.0,36.7758,36.792,36.7595,36.7595,72357.0
2016-06-03 15:20:00,45.18,45.22,45.15,45.18,117437.0,36.7595,36.792,36.7351,36.7595,117437.0
2016-06-03 15:30:00,45.18,45.23,45.17,45.23,104704.0,36.7595,36.8002,36.7514,36.8002,104704.0
2016-06-03 15:40:00,45.23,45.24,45.18,45.19,181492.0,36.8002,36.8083,36.7595,36.7676,181492.0
2016-06-03 15:50:00,45.19,45.25,45.19,45.24,595201.0,36.7676,36.8165,36.7676,36.8083,595201.0
2016-06-06 09:30:00,45.28,45.44,45.13,45.26,131284.0,36.8409,36.971,36.7188,36.8246,131284.0
2016-06-06 09:40:00,45.27,45.33,45.21,45.26,82674.0,36.8327,36.8815,36.7839,36.8246,82674.0
2016-06-06 09:50:00,45.26,45.39,45.21,45.39,316394.0,36.8246,36.9304,36.7839,36.9304,316394.0
2016-06-06 10:00:00,45.39,45.41,45.23,45.26,169871.0,36.9304,36.9466,36.8002,36.8246,169871.0
2016-06-06 10:10:00,45.26,45.27,45.14,45.17,91998.0,36.8246,36.8327,36.727,36.7514,91998.0
2016-06-06 10:20:00,45.18,45.27,45.15,45.24,111402.0,36.7595,36.8327,36.7351,36.8083,111402.0
2016-06-06 10:30:00,45.24,45.27,45.23,45.24,135437.0,36.8083,36.8327,36.8002,36.8083,135437.0
2016-06-06 10:40:00,45.24,45.3,45.19,45.2,66730.0,36.8083,36.8571,36.7676,36.7758,66730.0
2016-06-06 10:50:00,45.19,45.24,45.15,45.15,160768.0,36.7676,36.8083,36.7351,36.7351,160768.0
2016-06-06 11:00:00,45.15,45.19,45.11,45.13,240551.0,36.7351,36.7676,36.7025,36.7188,240551.0
2016-06-06 11:10:00,45.12,45.14,45.02,45.02,173801.0,36.7107,36.727,36.6293,36.6293,173801.0
2016-06-06 11:20:00,45.02,45.1,45.0,45.08,178370.0,36.6293,36.6944,36.613,36.6781,178370.0
2016-06-06 11:30:00,45.07,45.09,44.99,45.03,120034.0,36.67,36.6863,36.6049,36.6375,120034.0
2016-06-06 11:40:00,45.03,45.1,45.0,45.06,110632.0,36.6375,36.6944,36.613,36.6619,110632.0
2016-06-06 11:50:00,45.05,45.09,44.98,45.0,76817.0,36.6537,36.6863,36.5968,36.613,76817.0
2016-06-06 12:00:00,45.0,45.02,44.94,44.96,79472.0,36.613,36.6293,36.5642,36.5805,79472.0
2016-06-06 12:10:00,44.95,44.99,44.92,44.99,79777.0,36.5724,36.6049,36.548,36.6049,79777.0
2016-06-06 12:20:00,44.98,44.99,44.95,44.98,87990.0,36.5968,36.6049,36.5724,36.5968,87990.0
2016-06-06 12:30:00,44.99,45.04,44.92,45.0,69210.0,36.6049,36.6456,36.548,36.613,69210.0
2016-06-06 12:40:00,44.99,45.05,44.98,44.99,77505.0,36.6049,36.6537,36.5968,36.6049,77505.0
2016-06-06 12:50:00,45.0,45.0,44.88,44.96,88519.0,36.613,36.613,36.5154,36.5805,88519.0
2016-06-06 13:00:00,44.96,45.02,44.93,45.01,70069.0,36.5805,36.6293,36.5561,36.6212,70069.0
2016-06-06 13:10:00,45.01,45.12,45.0,45.09,76211.0,36.6212,36.7107,36.613,36.6863,76211.0
2016-06-06 13:20:00,45.09,45.11,45.06,45.08,79060.0,36.6863,36.7025,36.6619,36.6781,79060.0
2016-06-06 13:30:00,45.08,45.1,45.05,45.09,73572.0,36.6781,36.6944,36.6537,36.6863,73572.0
2016-06-06 13:40:00,45.09,45.1,45.02,45.05,128217.0,36.6863,36.6944,36.6293,36.6537,128217.0
2016-06-06 13:50:00,45.05,45.18,45.04,45.17,93825.0,36.6537,36.7595,36.6456,36.7514,93825.0
2016-06-06 14:00:00,45.16,45.18,45.11,45.17,69651.0,36.7432,36.7595,36.7025,36.7514,69651.0
2016-06-06 14:10:00,45.17,45.27,45.17,45.26,146164.0,36.7514,36.8327,36.7514,36.8246,146164.0
2016-06-06 14:20:00,45.26,45.3,45.25,45.28,101647.0,36.8246,36.8571,36.8165,36.8409,101647.0
2016-06-06 14:30:00,45.29,45.29,45.18,45.2,100736.0,36.849,36.849,36.7595,36.7758,100736.0
2016-06-06 14:40:00,45.19,45.23,45.18,45.23,77917.0,36.7676,36.8002,36.7595,36.8002,77917.0
2016-06-06 14:50:00,45.23,45.26,45.18,45.2,110784.0,36.8002,36.8246,36.7595,36.7758,110784.0
2016-06-06 15:00:00,45.2,45.24,45.15,45.16,143748.0,36.7758,36.8083,36.7351,36.7432,143748.0
2016-06-06 15:10:00,45.16,45.19,45.12,45.14,103436.0,36.7432,36.7676,36.7107,36.727,103436.0
2016-06-06 15:20:00,45.13,45.14,45.08,45.09,95341.0,36.7188,36.727,36.6781,36.6863,95341.0
2016-06-06 15:30:00,45.1,45.17,45.09,45.16,140230.0,36.6944,36.7514,36.6863,36.7432,140230.0
2016-06-06 15:40:00,45.16,45.17,45.09,45.1,215591.0,36.7432,36.7514,36.6863,36.6944,215591.0
2016-06-06 15:50:00,45.1,45.15,45.07,45.13,426492.0,36.6944,36.7351,36.67,36.7188,426492.0
2016-06-07 09:30:00,45.19,45.5,45.15,45.42,121632.0,36.7676,37.0199,36.7351,36.9548,121632.0
2016-06-07 09:40:00,45.41,45.54,45.39,45.46,245877.0,36.9466,37.0524,36.9304,36.9873,245877.0
2016-06-07 09:50:00,45.46,45.55,45.44,45.48,169523.0,36.9873,37.0605,36.971,37.0036,169523.0
2016-06-07 10:00:00,45.49,45.61,45.49,45.56,175129.0,37.0117,37.1094,37.0117,37.0687,175129.0
2016-06-07 10:10:00,45.57,45.62,45.53,45.55,98855.0,37.0768,37.1175,37.0443,37.0605,98855.0
2016-06-07 10:20:00,45.53,45.56,45.48,45.51,53332.0,37.0443,37.0687,37.0036,37.028,53332.0
2016-06-07 10:30:00,45.51,45.52,45.45,45.46,99654.0,37.028,37.0361,36.9792,36.9873,99654.0
2016-06-07 10:40:00,45.46,45.5,45.44,45.45,86558.0,36.9873,37.0199,36.971,36.9792,86558.0
2016-06-07 10:50:00,45.45,45.5,45.45,45.45,67074.0,36.9792,37.0199,36.9792,36.9792,67074.0
2016-06-07 11:00:00,45.46,45.49,45.45,45.49,27127.0,36.9873,37.0117,36.9792,37.0117,27127.0
2016-06-07 11:10:00,45.48,45.52,45.45,45.47,45663.0,37.0036,37.0361,36.9792,36.9955,45663.0
2016-06-07 11:20:00,45.47,45.5,45.45,45.5,57749.0,36.9955,37.0199,36.9792,37.0199,57749.0
2016-06-07 11:30:00,45.5,45.53,45.46,45.47,69781.0,37.0199,37.0443,36.9873,36.9955,69781.0
2016-06-07 11:40:00,45.47,45.53,45.46,45.46,48313.0,36.9955,37.0443,36.9873,36.9873,48313.0
2016-06-07 11:50:00,45.47,45.48,45.45,45.45,113785.0,36.9955,37.0036,36.9792,36.9792,113785.0
2016-06-07 12:00:00,45.46,45.47,45.43,45.45,49445.0,36.9873,36.9955,36.9629,36.9792,49445.0
2016-06-07 12:10:00,45.44,45.52,45.44,45.47,65993.0,36.971,37.0361,36.971,36.9955,65993.0
2016-06-07 12:20:00,45.47,45.51,45.46,45.51,34497.0,36.9955,37.028,36.9873,37.028,34497.0
2016-06-07 12:30:00,45.5,45.53,45.47,45.48,34588.0,37.0199,37.0443,36.9955,37.0036,34588.0
2016-06-07 12:40:00,45.48,45.5,45.45,45.47,31235.0,37.0036,37.0199,36.9792,36.9955,31235.0
2016-06-07 12:50:00,45.47,45.5,45.45,45.48,52140.0,36.9955,37.0199,36.9792,37.0036,52140.0
2016-06-07 13:00:00,45.48,45.5,45.47,45.49,17347.0,37.0036,37.0199,36.9955,37.0117,17347.0
2016-06-07 13:10:00,45.48,45.5,45.45,45.5,32701.0,37.0036,37.0199,36.9792,37.0199,32701.0
2016-06-07 13:20:00,45.49,45.52,45.48,45.51,470379.0,37.0117,37.0361,37.0036,37.028,470379.0
2016-06-07 13:30:00,45.51,45.54,45.51,45.52,47418.0,37.028,37.0524,37.028,37.0361,47418.0
2016-06-07 13:40:00,45.51,45.56,45.49,45.5,43398.0,37.028,37.0687,37.0117,37.0199,43398.0
2016-06-07 13:50:00,45.49,45.52,45.38,45.38,71842.0,37.0117,37.0361,36.9222,36.9222,71842.0
2016-06-07 14:00:00,45.39,45.43,45.35,45.36,147326.0,36.9304,36.9629,36.8978,36.906,147326.0
2016-06-07 14:10:00,45.35,45.41,45.35,45.39,70840.0,36.8978,36.9466,36.8978,36.9304,70840.0
2016-06-07 14:20:00,45.39,45.41,45.36,45.36,51607.0,36.9304,36.9466,36.906,36.906,51607.0
2016-06-07 14:30:00,45.36,45.4,45.34,45.34,128520.0,36.906,36.9385,36.8897,36.8897,128520.0
2016-06-07 14:40:00,45.34,45.35,45.29,45.3,182039.0,36.8897,36.8978,36.849,36.8571,182039.0
2016-06-07 14:50:00,45.3,45.33,45.24,45.26,116635.0,36.8571,36.8815,36.8083,36.8246,116635.0
2016-06-07 15:00:00,45.26,45.32,45.26,45.3,57227.0,36.8246,36.8734,36.8246,36.8571,57227.0
2016-06-07 15:10:00,45.3,45.32,45.25,45.28,64770.0,36.8571,36.8734,36.8165,36.8409,64770.0
2016-06-07 15:20:00,45.27,45.3,45.24,45.29,135204.0,36.8327,36.8571,36.8083,36.849,135204.0
2016-06-07 15:30:00,45.29,45.35,45.29,45.34,192767.0,36.849,36.8978,36.849,36.8897,192767.0
2016-06-07 15:40:00,45.34,45.34,45.3,45.31,192454.0,36.8897,36.8897,36.8571,36.8653,192454.0
2016-06-07 15:50:00,45.29,45.36,45.27,45.34,465459.0,36.849,36.906,36.8327,36.8897,465459.0
2016-06-08 09:30:00,45.25,45.25,45.02,45.15,150249.0,36.8165,36.8165,36.6293,36.7351,150249.0
2016-06-08 09:40:00,45.15,45.28,45.14,45.21,65786.0,36.7351,36.8409,36.727,36.7839,65786.0
2016-06-08 09:50:00,45.22,45.26,45.18,45.2,88086.0,36.792,36.8246,36.7595,36.7758,88086.0
2016-06-08 10:00:00,45.21,45.21,45.05,45.06,193172.0,36.7839,36.7839,36.6537,36.6619,193172.0
2016-06-08 10:10:00,45.05,45.06,44.91,44.94,181042.0,36.6537,36.6619,36.5398,36.5642,181042.0
2016-06-08 10:20:00,44.93,44.96,44.86,44.88,279251.0,36.5561,36.5805,36.4991,36.5154,279251.0
2016-06-08 10:30:00,44.87,44.88,44.74,44.75,231504.0,36.5073,36.5154,36.4015,36.4096,231504.0
2016-06-08 10:40:00,44.74,44.76,44.63,44.65,246248.0,36.4015,36.4178,36.312,36.3283,246248.0
2016-06-08 10:50:00,44.66,44.71,44.6,44.61,274645.0,36.3364,36.3771,36.2876,36.2957,274645.0
2016-06-08 11:00:00,44.61,44.75,44.6,44.73,117612.0,36.2957,36.4096,36.2876,36.3934,117612.0
2016-06-08 11:10:00,44.74,44.83,44.71,44.77,300115.0,36.4015,36.4747,36.3771,36.4259,300115.0
2016-06-08 11:20:00,44.77,44.85,44.76,44.8,72456.0,36.4259,36.491,36.4178,36.4503,72456.0
2016-06-08 11:30:00,44.8,44.87,44.78,44.85,151614.0,36.4503,36.5073,36.4341,36.491,151614.0
2016-06-08 11:40:00,44.85,44.86,44.79,44.84,100785.0,36.491,36.4991,36.4422,36.4829,100785.0
2016-06-08 11:50:00,44.84,44.84,44.8,44.83,92556.0,36.4829,36.4829,36.4503,36.4747,92556.0
2016-06-08 12:00:00,44.82,44.84,44.82,44.84,92380.0,36.4666,36.4829,36.4666,36.4829,92380.0
2016-06-08 12:10:00,44.84,44.85,44.82,44.85,86881.0,36.4829,36.491,36.4666,36.491,86881.0
2016-06-08 12:20:00,44.84,44.95,44.84,44.94,53229.0,36.4829,36.5724,36.4829,36.5642,53229.0
2016-06-08 12:30:00,44.94,44.95,44.9,44.91,53559.0,36.5642,36.5724,36.5317,36.5398,53559.0
2016-06-08 12:40:00,44.91,44.91,44.86,44.86,52607.0,36.5398,36.5398,36.4991,36.4991,52607.0
2016-06-08 12:50:00,44.87,44.89,44.84,44.88,123689.0,36.5073,36.5235,36.4829,36.5154,123689.0
2016-06-08 13:00:00,44.88,44.9,44.87,44.87,67013.0,36.5154,36.5317,36.5073,36.5073,67013.0
2016-06-08 13:10:00,44.88,44.97,44.87,44.96,61640.0,36.5154,36.5886,36.5073,36.5805,61640.0
2016-06-08 13:20:00,44.96,44.96,44.92,44.92,53127.0,36.5805,36.5805,36.548,36.548,53127.0
2016-06-08 13:30:00,44.91,44.96,44.91,44.95,83764.0,36.5398,36.5805,36.5398,36.5724,83764.0
2016-06-08 13:40:00,44.95,44.98,44.94,44.95,47599.0,36.5724,36.5968,36.5642,36.5724,47599.0
2016-06-08 13:50:00,44.96,44.98,44.95,44.97,63354.0,36.5805,36.5968,36.5724,36.5886,63354.0
2016-06-08 14:00:00,44.97,45.05,44.96,45.04,72162.0,36.5886,36.6537,36.5805,36.6456,72162.0
2016-06-08 14:10:00,45.04,45.1,45.02,45.1,87262.0,36.6456,36.6944,36.6293,36.6944,87262.0
2016-06-08 14:20:00,45.09,45.1,45.06,45.1,53709.0,36.6863,36.6944,36.6619,36.6944,53709.0
2016-06-08 14:30:00,45.1,45.12,45.07,45.11,66219.0,36.6944,36.7107,36.67,36.7025,66219.0
2016-06-08 14:40:00,45.12,45.15,45.1,45.1,58109.0,36.7107,36.7351,36.6944,36.6944,58109.0
2016-06-08 14:50:00,45.1,45.15,45.1,45.11,35147.0,36.6944,36.7351,36.6944,36.7025,35147.0
2016-06-08 15:00:00,45.1,45.12,45.1,45.1,38056.0,36.6944,36.7107,36.6944,36.6944,38056.0
2016-06-08 15:10:00,45.11,45.13,45.08,45.09,55519.0,36.7025,36.7188,36.6781,36.6863,55519.0
2016-06-08 15:20:00,45.09,45.1,45.01,45.04,145090.0,36.6863,36.6944,36.6212,36.6456,145090.0
2016-06-08 15:30:00,45.03,45.06,45.02,45.04,75444.0,36.6375,36.6619,36.6293,36.6456,75444.0
2016-06-08 15:40:00,45.03,45.06,45.02,45.03,232529.0,36.6375,36.6619,36.6293,36.6375,232529.0
2016-06-08 15:50:00,45.03,45.06,44.96,45.05,702879.0,36.6375,36.6619,36.5805,36.6537,702879.0
2016-06-09 09:30:00,44.88,45.1,44.87,45.1,103862.0,36.5154,36.6944,36.5073,36.6944,103862.0
2016-06-09 09:40:00,45.1,45.12,44.98,45.11,135010.0,36.6944,36.7107,36.5968,36.7025,135010.0
2016-06-09 09:50:00,45.12,45.13,44.99,45.04,148043.0,36.7107,36.7188,36.6049,36.6456,148043.0
2016-06-09 10:00:00,45.04,45.05,44.95,45.02,125669.0,36.6456,36.6537,36.5724,36.6293,125669.0
2016-06-09 10:10:00,45.01,45.1,44.97,45.06,126514.0,36.6212,36.6944,36.5886,36.6619,126514.0
2016-06-09 10:20:00,45.06,45.13,45.01,45.09,112976.0,36.6619,36.7188,36.6212,36.6863,112976.0
2016-06-09 10:30:00,45.1,45.11,45.03,45.11,95265.0,36.6944,36.7025,36.6375,36.7025,95265.0
2016-06-09 10:40:00,45.11,45.21,45.09,45.18,53686.0,36.7025,36.7839,36.6863,36.7595,53686.0
2016-06-09 10:50:00,45.18,45.2,45.12,45.14,82419.0,36.7595,36.7758,36.7107,36.727,82419.0
2016-06-09 11:00:00,45.14,45.16,45.09,45.13,56350.0,36.727,36.7432,36.6863,36.7188,56350.0
2016-06-09 11:10:00,45.14,45.14,45.08,45.12,46629.0,36.727,36.727,36.6781,36.7107,46629.0
2016-06-09 11:20:00,45.13,45.13,45.08,45.1,66447.0,36.7188,36.7188,36.6781,36.6944,66447.0
2016-06-09 11:30:00,45.11,45.11,45.07,45.09,47062.0,36.7025,36.7025,36.67,36.6863,47062.0
2016-06-09 11:40:00,45.09,45.12,45.07,45.08,35334.0,36.6863,36.7107,36.67,36.6781,35334.0
2016-06-09 11:50:00,45.08,45.1,45.05,45.08,54304.0,36.6781,36.6944,36.6537,36.6781,54304.0
2016-06-09 12:00:00,45.07,45.09,45.04,45.05,47956.0,36.67,36.6863,36.6456,36.6537,47956.0
2016-06-09 12:10:00,45.05,45.07,44.99,45.01,58779.0,36.6537,36.67,36.6049,36.6212,58779.0
2016-06-09 12:20:00,45.01,45.08,45.0,45.08,41455.0,36.6212,36.6781,36.613,36.6781,41455.0
2016-06-09 12:30:00,45.08,45.13,45.07,45.09,50330.0,36.6781,36.7188,36.67,36.6863,50330.0
2016-06-09 12:40:00,45.09,45.12,45.06,45.09,26364.0,36.6863,36.7107,36.6619,36.6863,26364.0
2016-06-09 12:50:00,45.09,45.12,45.07,45.12,46296.0,36.6863,36.7107,36.67,36.7107,46296.0
2016-06-09 13:00:00,45.12,45.13,45.07,45.08,37816.0,36.7107,36.7188,36.67,36.6781,37816.0
2016-06-09 13:10:00,45.08,45.19,45.06,45.15,63752.0,36.6781,36.7676,36.6619,36.7351,63752.0
2016-06-09 13:20:00,45.15,45.19,45.14,45.14,48399.0,36.7351,36.7676,36.727,36.727,48399.0
2016-06-09 13:30:00,45.15,45.18,45.14,45.18,51784.0,36.7351,36.7595,36.727,36.7595,51784.0
2016-06-09 13:40:00,45.17,45.18,45.16,45.17,33551.0,36.7514,36.7595,36.7432,36.7514,33551.0
2016-06-09 13:50:00,45.17,45.18,45.07,45.12,93349.0,36.7514,36.7595,36.67,36.7107,93349.0
2016-06-09 14:00:00,45.12,45.16,45.11,45.14,65480.0,36.7107,36.7432,36.7025,36.727,65480.0
2016-06-09 14:10:00,45.14,45.22,45.13,45.19,58980.0,36.727,36.792,36.7188,36.7676,58980.0
2016-06-09 14:20:00,45.19,45.21,45.15,45.16,46071.0,36.7676,36.7839,36.7351,36.7432,46071.0
2016-06-09 14:30:00,45.16,45.21,45.16,45.18,44847.0,36.7432,36.7839,36.7432,36.7595,44847.0
2016-06-09 14:40:00,45.18,45.24,45.16,45.21,46884.0,36.7595,36.8083,36.7432,36.7839,46884.0
2016-06-09 14:50:00,45.2,45.23,45.19,45.21,37310.0,36.7758,36.8002,36.7676,36.7839,37310.0
2016-06-09 15:00:00,45.21,45.25,45.16,45.24,216428.0,36.7839,36.8165,36.7432,36.8083,216428.0
2016-06-09 15:10:00,45.24,45.24,45.18,45.22,72172.0,36.8083,36.8083,36.7595,36.792,72172.0
2016-06-09 15:20:00,45.21,45.23,45.17,45.23,58285.0,36.7839,36.8002,36.7514,36.8002,58285.0
2016-06-09 15:30:00,45.23,45.29,45.22,45.29,105149.0,36.8002,36.849,36.792,36.849,105149.0
2016-06-09 15:40:00,45.3,45.35,45.29,45.31,129951.0,36.8571,36.8978,36.849,36.8653,129951.0
2016-06-09 15:50:00,45.29,45.32,45.22,45.22,649718.0,36.849,36.8734,36.792,36.792,649718.0
2016-06-10 09:30:00,44.72,45.21,44.72,45.15,213068.0,36.3852,36.7839,36.3852,36.7351,213068.0
2016-06-10 09:40:00,45.16,45.21,45.05,45.18,473965.0,36.7432,36.7839,36.6537,36.7595,473965.0
2016-06-10 09:50:00,45.19,45.29,45.18,45.24,202877.0,36.7676,36.849,36.7595,36.8083,202877.0
2016-06-10 10:00:00,45.24,45.28,45.21,45.23,159539.0,36.8083,36.8409,36.7839,36.8002,159539.0
2016-06-10 10:10:00,45.23,45.27,45.22,45.27,97263.0,36.8002,36.8327,36.792,36.8327,97263.0
2016-06-10 10:20:00,45.27,45.29,45.18,45.2,93917.0,36.8327,36.849,36.7595,36.7758,93917.0
2016-06-10 10:30:00,45.2,45.3,45.19,45.24,100262.0,36.7758,36.8571,36.7676,36.8083,100262.0
2016-06-10 10:40:00,45.24,45.33,45.21,45.27,275776.0,36.8083,36.8815,36.7839,36.8327,275776.0
2016-06-10 10:50:00,45.27,45.28,45.21,45.26,102987.0,36.8327,36.8409,36.7839,36.8246,102987.0
2016-06-10 11:00:00,45.26,45.32,45.21,45.32,78637.0,36.8246,36.8734,36.7839,36.8734,78637.0
2016-06-10 11:10:00,45.32,45.37,45.3,45.35,77781.0,36.8734,36.9141,36.8571,36.8978,77781.0
2016-06-10 11:20:00,45.36,45.37,45.2,45.24,82326.0,36.906,36.9141,36.7758,36.8083,82326.0
2016-06-10 11:30:00,45.25,45.25,45.14,45.16,110787.0,36.8165,36.8165,36.727,36.7432,110787.0
2016-06-10 11:40:00,45.15,45.17,45.09,45.12,75831.0,36.7351,36.7514,36.6863,36.7107,75831.0
2016-06-10 11:50:00,45.12,45.21,45.09,45.18,108067.0,36.7107,36.7839,36.6863,36.7595,108067.0
2016-06-10 12:00:00,45.19,45.2,45.06,45.06,61077.0,36.7676,36.7758,36.6619,36.6619,61077.0
2016-06-10 12:10:00,45.06,45.11,45.04,45.04,51382.0,36.6619,36.7025,36.6456,36.6456,51382.0
2016-06-10 12:20:00,45.05,45.1,45.02,45.03,72582.0,36.6537,36.6944,36.6293,36.6375,72582.0
2016-06-10 12:30:00,45.02,45.04,44.96,45.02,46121.0,36.6293,36.6456,36.5805,36.6293,46121.0
2016-06-10 12:40:00,45.03,45.06,45.01,45.05,62846.0,36.6375,36.6619,36.6212,36.6537,62846.0
2016-06-10 12:50:00,45.04,45.11,45.03,45.1,44440.0,36.6456,36.7025,36.6375,36.6944,44440.0
2016-06-10 13:00:00,45.1,45.12,45.05,45.08,45349.0,36.6944,36.7107,36.6537,36.6781,45349.0
2016-06-10 13:10:00,45.09,45.1,45.06,45.08,55230.0,36.6863,36.6944,36.6619,36.6781,55230.0
2016-06-10 13:20:00,45.07,45.09,45.02,45.08,45316.0,36.67,36.6863,36.6293,36.6781,45316.0
2016-06-10 13:30:00,45.08,45.08,44.96,44.97,75132.0,36.6781,36.6781,36.5805,36.5886,75132.0
2016-06-10 13:40:00,44.97,45.0,44.9,44.92,58974.0,36.5886,36.613,36.5317,36.548,58974.0
2016-06-10 13:50:00,44.92,44.93,44.86,44.92,82186.0,36.548,36.5561,36.4991,36.548,82186.0
2016-06-10 14:00:00,44.92,44.93,44.88,44.92,93809.0,36.548,36.5561,36.5154,36.548,93809.0
2016-06-10 14:10:00,44.91,44.93,44.87,44.9,112339.0,36.5398,36.5561,36.5073,36.5317,112339.0
2016-06-10 14:20:00,44.89,44.96,44.88,44.94,81227.0,36.5235,36.5805,36.5154,36.5642,81227.0
2016-06-10 14:30:00,44.93,44.94,44.85,44.88,189599.0,36.5561,36.5642,36.491,36.5154,189599.0
2016-06-10 14:40:00,44.89,44.89,44.82,44.84,94520.0,36.5235,36.5235,36.4666,36.4829,94520.0
2016-06-10 14:50:00,44.84,44.91,44.83,44.9,115147.0,36.4829,36.5398,36.4747,36.5317,115147.0
2016-06-10 15:00:00,44.9,44.9,44.85,44.85,81822.0,36.5317,36.5317,36.491,36.491,81822.0
2016-06-10 15:10:00,44.86,44.89,44.81,44.87,79613.0,36.4991,36.5235,36.4585,36.5073,79613.0
2016-06-10 15:20:00,44.88,44.95,44.87,44.94,106181.0,36.5154,36.5724,36.5073,36.5642,106181.0
2016-06-10 15:30:00,44.95,44.99,44.94,44.98,103394.0,36.5724,36.6049,36.5642,36.5968,103394.0
2016-06-10 15:40:00,44.98,45.09,44.97,45.09,168463.0,36.5968,36.6863,36.5886,36.6863,168463.0
2016-06-10 15:50:00,45.06,45.08,45.02,45.03,438115.0,36.6619,36.6781,36.6293,36.6375,438115.0
2016-06-13 09:30:00,45.2,45.3,44.92,44.98,274425.0,36.7758,36.8571,36.548,36.5968,274425.0
2016-06-13 09:40:00,44.98,45.02,44.84,44.84,145687.0,36.5968,36.6293,36.4829,36.4829,145687.0
2016-06-13 09:50:00,44.84,44.96,44.83,44.93,136700.0,36.4829,36.5805,36.4747,36.5561,136700.0
2016-06-13 10:00:00,44.93,44.96,44.86,44.91,185026.0,36.5561,36.5805,36.4991,36.5398,185026.0
2016-06-13 10:10:00,44.91,44.98,44.89,44.94,137654.0,36.5398,36.5968,36.5235,36.5642,137654.0
2016-06-13 10:20:00,44.95,44.98,44.86,44.87,112990.0,36.5724,36.5968,36.4991,36.5073,112990.0
2016-06-13 10:30:00,44.87,44.96,44.83,44.84,152435.0,36.5073,36.5805,36.4747,36.4829,152435.0
2016-06-13 10:40:00,44.83,44.84,44.73,44.8,114518.0,36.4747,36.4829,36.3934,36.4503,114518.0
2016-06-13 10:50:00,44.8,44.86,44.78,44.81,87626.0,36.4503,36.4991,36.4341,36.4585,87626.0
2016-06-13 11:00:00,44.81,44.85,44.78,44.84,87256.0,36.4585,36.491,36.4341,36.4829,87256.0
2016-06-13 11:10:00,44.83,44.87,44.74,44.74,69442.0,36.4747,36.5073,36.4015,36.4015,69442.0
2016-06-13 11:20:00,44.73,44.74,44.65,44.67,91140.0,36.3934,36.4015,36.3283,36.3446,91140.0
2016-06-13 11:30:00,44.67,44.68,44.53,44.54,121001.0,36.3446,36.3527,36.2306,36.2388,121001.0
2016-06-13 11:40:00,44.54,44.57,44.51,44.53,101498.0,36.2388,36.2632,36.2144,36.2306,101498.0
2016-06-13 11:50:00,44.53,44.54,44.47,44.51,134573.0,36.2306,36.2388,36.1818,36.2144,134573.0
2016-06-13 12:00:00,44.51,44.52,44.47,44.48,93492.0,36.2144,36.2225,36.1818,36.19,93492.0
2016-06-13 12:10:00,44.48,44.49,44.44,44.45,183149.0,36.19,36.1981,36.1574,36.1656,183149.0
2016-06-13 12:20:00,44.45,44.51,44.4,44.43,200689.0,36.1656,36.2144,36.1249,36.1493,200689.0
2016-06-13 12:30:00,44.44,44.46,44.38,44.42,177292.0,36.1574,36.1737,36.1086,36.1411,177292.0
2016-06-13 12:40:00,44.42,44.5,44.42,44.48,112452.0,36.1411,36.2062,36.1411,36.19,112452.0
2016-06-13 12:50:00,44.49,44.55,44.48,44.52,67621.0,36.1981,36.2469,36.19,36.2225,67621.0
2016-06-13 13:00:00,44.52,44.54,44.49,44.52,46294.0,36.2225,36.2388,36.1981,36.2225,46294.0
2016-06-13 13:10:00,44.52,44.53,44.47,44.48,57694.0,36.2225,36.2306,36.1818,36.19,57694.0
2016-06-13 13:20:00,44.47,44.54,44.47,44.53,64271.0,36.1818,36.2388,36.1818,36.2306,64271.0
2016-06-13 13:30:00,44.53,44.54,44.44,44.47,71043.0,36.2306,36.2388,36.1574,36.1818,71043.0
2016-06-13 13:40:00,44.47,44.54,44.45,44.52,54024.0,36.1818,36.2388,36.1656,36.2225,54024.0
2016-06-13 13:50:00,44.52,44.52,44.41,44.44,79103.0,36.2225,36.2225,36.133,36.1574,79103.0
2016-06-13 14:00:00,44.43,44.46,44.4,44.44,71097.0,36.1493,36.1737,36.1249,36.1574,71097.0
2016-06-13 14:10:00,44.43,44.45,44.4,44.4,102635.0,36.1493,36.1656,36.1249,36.1249,102635.0
2016-06-13 14:20:00,44.41,44.43,44.38,44.39,129310.0,36.133,36.1493,36.1086,36.1167,129310.0
2016-06-13 14:30:00,44.39,44.45,44.37,44.4,107754.0,36.1167,36.1656,36.1005,36.1249,107754.0
2016-06-13 14:40:00,44.41,44.41,44.37,44.37,134768.0,36.133,36.133,36.1005,36.1005,134768.0
2016-06-13 14:50:00,44.38,44.38,44.24,44.24,305431.0,36.1086,36.1086,35.9947,35.9947,305431.0
2016-06-13 15:00:00,44.25,44.34,44.24,44.26,161374.0,36.0028,36.0761,35.9947,36.011,161374.0
2016-06-13 15:10:00,44.27,44.29,44.22,44.28,159191.0,36.0191,36.0354,35.9784,36.0272,159191.0
2016-06-13 15:20:00,44.28,44.33,44.27,44.31,136528.0,36.0272,36.0679,36.0191,36.0516,136528.0
2016-06-13 15:30:00,44.31,44.31,44.24,44.26,236540.0,36.0516,36.0516,35.9947,36.011,236540.0
2016-06-13 15:40:00,44.25,44.25,44.1,44.14,392655.0,36.0028,36.0028,35.8808,35.9133,392655.0
2016-06-13 15:50:00,44.15,44.19,44.12,44.17,550979.0,35.9215,35.954,35.8971,35.9377,550979.0
2016-06-14 09:30:00,44.12,44.2,43.81,43.83,319471.0,35.8971,35.9621,35.6448,35.6611,319471.0
2016-06-14 09:40:00,43.83,44.01,43.82,43.91,112495.0,35.6611,35.8076,35.653,35.7262,112495.0
2016-06-14 09:50:00,43.91,43.95,43.87,43.9,206649.0,35.7262,35.7587,35.6937,35.7181,206649.0
2016-06-14 10:00:00,43.9,43.95,43.72,43.8,133663.0,35.7181,35.7587,35.5716,35.6367,133663.0
2016-06-14 10:10:00,43.8,43.86,43.74,43.75,168554.0,35.6367,35.6855,35.5879,35.596,168554.0
2016-06-14 10:20:00,43.75,43.75,43.6,43.7,251182.0,35.596,35.596,35.474,35.5553,251182.0
2016-06-14 10:30:00,43.7,43.78,43.68,43.73,154921.0,35.5553,35.6204,35.5391,35.5797,154921.0
2016-06-14 10:40:00,43.72,43.8,43.66,43.68,101658.0,35.5716,35.6367,35.5228,35.5391,101658.0
2016-06-14 10:50:00,43.69,43.71,43.59,43.61,119501.0,35.5472,35.5635,35.4658,35.4821,119501.0
2016-06-14 11:00:00,43.62,43.81,43.58,43.8,193659.0,35.4902,35.6448,35.4577,35.6367,193659.0
2016-06-14 11:10:00,43.8,43.83,43.68,43.74,100808.0,35.6367,35.6611,35.5391,35.5879,100808.0
2016-06-14 11:20:00,43.74,43.83,43.7,43.71,144407.0,35.5879,35.6611,35.5553,35.5635,144407.0
2016-06-14 11:30:00,43.72,43.92,43.72,43.89,104767.0,35.5716,35.7343,35.5716,35.7099,104767.0
2016-06-14 11:40:00,43.89,43.91,43.85,43.87,126189.0,35.7099,35.7262,35.6774,35.6937,126189.0
2016-06-14 11:50:00,43.86,43.95,43.85,43.91,69916.0,35.6855,35.7587,35.6774,35.7262,69916.0
2016-06-14 12:00:00,43.9,43.96,43.86,43.92,66894.0,35.7181,35.7669,35.6855,35.7343,66894.0
2016-06-14 12:10:00,43.92,44.0,43.92,43.97,62082.0,35.7343,35.7994,35.7343,35.775,62082.0
2016-06-14 12:20:00,43.98,44.07,43.97,44.02,85689.0,35.7832,35.8564,35.775,35.8157,85689.0
2016-06-14 12:30:00,44.02,44.02,43.93,43.93,95631.0,35.8157,35.8157,35.7425,35.7425,95631.0
2016-06-14 12:40:00,43.93,43.94,43.89,43.92,60615.0,35.7425,35.7506,35.7099,35.7343,60615.0
2016-06-14 12:50:00,43.93,43.96,43.9,43.92,48402.0,35.7425,35.7669,35.7181,35.7343,48402.0
2016-06-14 13:00:00,43.92,43.97,43.9,43.91,58612.0,35.7343,35.775,35.7181,35.7262,58612.0
2016-06-14 13:10:00,43.91,43.91,43.85,43.88,64054.0,35.7262,35.7262,35.6774,35.7018,64054.0
2016-06-14 13:20:00,43.88,43.89,43.83,43.83,32516.0,35.7018,35.7099,35.6611,35.6611,32516.0
2016-06-14 13:30:00,43.83,43.89,43.82,43.87,69610.0,35.6611,35.7099,35.653,35.6937,69610.0
2016-06-14 13:40:00,43.87,43.87,43.81,43.85,49188.0,35.6937,35.6937,35.6448,35.6774,49188.0
2016-06-14 13:50:00,43.85,43.86,43.8,43.82,53019.0,35.6774,35.6855,35.6367,35.653,53019.0
2016-06-14 14:00:00,43.82,43.87,43.81,43.86,60334.0,35.653,35.6937,35.6448,35.6855,60334.0
2016-06-14 14:10:00,43.86,43.96,43.82,43.94,62568.0,35.6855,35.7669,35.653,35.7506,62568.0
2016-06-14 14:20:00,43.94,43.98,43.91,43.98,73912.0,35.7506,35.7832,35.7262,35.7832,73912.0
2016-06-14 14:30:00,43.98,43.98,43.86,43.89,90746.0,35.7832,35.7832,35.6855,35.7099,90746.0
2016-06-14 14:40:00,43.89,43.95,43.86,43.89,72672.0,35.7099,35.7587,35.6855,35.7099,72672.0
2016-06-14 14:50:00,43.89,43.9,43.79,43.81,53396.0,35.7099,35.7181,35.6286,35.6448,53396.0
2016-06-14 15:00:00,43.82,43.96,43.78,43.95,83662.0,35.653,35.7669,35.6204,35.7587,83662.0
2016-06-14 15:10:00,43.95,44.08,43.93,44.05,118115.0,35.7587,35.8645,35.7425,35.8401,118115.0
2016-06-14 15:20:00,44.06,44.11,44.03,44.11,116855.0,35.8482,35.8889,35.8238,35.8889,116855.0
2016-06-14 15:30:00,44.1,44.11,44.03,44.07,152641.0,35.8808,35.8889,35.8238,35.8564,152641.0
2016-06-14 15:40:00,44.07,44.12,43.97,44.0,148137.0,35.8564,35.8971,35.775,35.7994,148137.0
2016-06-14 15:50:00,44.01,44.04,43.97,44.01,436396.0,35.8076,35.832,35.775,35.8076,436396.0
2016-06-15 09:30:00,44.1,44.35,44.06,44.12,135560.0,35.8808,36.0842,35.8482,35.8971,135560.0
2016-06-15 09:40:00,44.12,44.13,44.06,44.12,88245.0,35.8971,35.9052,35.8482,35.8971,88245.0
2016-06-15 09:50:00,44.12,44.18,44.06,44.08,121397.0,35.8971,35.9459,35.8482,35.8645,121397.0
2016-06-15 10:00:00,44.09,44.13,44.04,44.13,86596.0,35.8727,35.9052,35.832,35.9052,86596.0
2016-06-15 10:10:00,44.12,44.12,43.99,44.0,68058.0,35.8971,35.8971,35.7913,35.7994,68058.0
2016-06-15 10:20:00,44.0,44.0,43.89,43.92,51098.0,35.7994,35.7994,35.7099,35.7343,51098.0
2016-06-15 10:30:00,43.93,43.98,43.91,43.98,69409.0,35.7425,35.7832,35.7262,35.7832,69409.0
2016-06-15 10:40:00,43.98,43.98,43.88,43.92,63660.0,35.7832,35.7832,35.7018,35.7343,63660.0
2016-06-15 10:50:00,43.93,43.96,43.88,43.88,77240.0,35.7425,35.7669,35.7018,35.7018,77240.0
2016-06-15 11:00:00,43.87,43.92,43.84,43.87,98671.0,35.6937,35.7343,35.6692,35.6937,98671.0
2016-06-15 11:10:00,43.87,43.88,43.78,43.79,68167.0,35.6937,35.7018,35.6204,35.6286,68167.0
2016-06-15 11:20:00,43.79,43.84,43.78,43.79,92468.0,35.6286,35.6692,35.6204,35.6286,92468.0
2016-06-15 11:30:00,43.79,43.89,43.78,43.87,37160.0,35.6286,35.7099,35.6204,35.6937,37160.0
2016-06-15 11:40:00,43.87,43.9,43.82,43.85,72014.0,35.6937,35.7181,35.653,35.6774,72014.0
2016-06-15 11:50:00,43.86,43.87,43.83,43.87,54134.0,35.6855,35.6937,35.6611,35.6937,54134.0
2016-06-15 12:00:00,43.86,43.91,43.86,43.89,51163.0,35.6855,35.7262,35.6855,35.7099,51163.0
2016-06-15 12:10:00,43.88,43.88,43.81,43.85,68225.0,35.7018,35.7018,35.6448,35.6774,68225.0
2016-06-15 12:20:00,43.85,43.87,43.83,43.83,37215.0,35.6774,35.6937,35.6611,35.6611,37215.0
2016-06-15 12:30:00,43.83,43.86,43.82,43.85,61490.0,35.6611,35.6855,35.653,35.6774,61490.0
2016-06-15 12:40:00,43.85,43.89,43.84,43.86,59769.0,35.6774,35.7099,35.6692,35.6855,59769.0
2016-06-15 12:50:00,43.85,43.87,43.82,43.82,51003.0,35.6774,35.6937,35.653,35.653,51003.0
2016-06-15 13:00:00,43.83,43.85,43.79,43.85,87487.0,35.6611,35.6774,35.6286,35.6774,87487.0
2016-06-15 13:10:00,43.84,43.87,43.83,43.86,54825.0,35.6692,35.6937,35.6611,35.6855,54825.0
2016-06-15 13:20:00,43.87,43.93,43.85,43.92,46388.0,35.6937,35.7425,35.6774,35.7343,46388.0
2016-06-15 13:30:00,43.92,43.97,43.92,43.95,61651.0,35.7343,35.775,35.7343,35.7587,61651.0
2016-06-15 13:40:00,43.95,43.98,43.94,43.98,43923.0,35.7587,35.7832,35.7506,35.7832,43923.0
2016-06-15 13:50:00,43.98,44.01,43.95,43.96,52085.0,35.7832,35.8076,35.7587,35.7669,52085.0
2016-06-15 14:00:00,43.96,44.12,43.96,43.99,152415.0,35.7669,35.8971,35.7669,35.7913,152415.0
2016-06-15 14:10:00,44.0,44.08,43.97,44.04,138969.0,35.7994,35.8645,35.775,35.832,138969.0
2016-06-15 14:20:00,44.04,44.08,44.0,44.0,72360.0,35.832,35.8645,35.7994,35.7994,72360.0
2016-06-15 14:30:00,44.0,44.05,43.96,44.01,103270.0,35.7994,35.8401,35.7669,35.8076,103270.0
2016-06-15 14:40:00,44.01,44.07,43.97,44.03,91825.0,35.8076,35.8564,35.775,35.8238,91825.0
2016-06-15 14:50:00,44.03,44.05,43.98,44.03,118712.0,35.8238,35.8401,35.7832,35.8238,118712.0
2016-06-15 15:00:00,44.03,44.03,43.98,43.98,121375.0,35.8238,35.8238,35.7832,35.7832,121375.0
2016-06-15 15:10:00,43.98,44.0,43.92,43.99,128134.0,35.7832,35.7994,35.7343,35.7913,128134.0
2016-06-15 15:20:00,44.0,44.05,43.99,44.02,95843.0,35.7994,35.8401,35.7913,35.8157,95843.0
2016-06-15 15:30:00,44.02,44.05,43.89,43.89,162135.0,35.8157,35.8401,35.7099,35.7099,162135.0
2016-06-15 15:40:00,43.89,43.89,43.78,43.83,308526.0,35.7099,35.7099,35.6204,35.6611,308526.0
2016-06-15 15:50:00,43.83,43.85,43.74,43.84,767012.0,35.6611,35.6774,35.5879,35.6692,767012.0
2016-06-16 09:30:00,43.69,43.86,43.58,43.83,161364.0,35.5472,35.6855,35.4577,35.6611,161364.0
2016-06-16 09:40:00,43.84,43.93,43.64,43.64,177397.0,35.6692,35.7425,35.5065,35.5065,177397.0
2016-06-16 09:50:00,43.64,43.64,43.56,43.56,171437.0,35.5065,35.5065,35.4414,35.4414,171437.0
2016-06-16 10:00:00,43.56,43.71,43.54,43.7,152175.0,35.4414,35.5635,35.4252,35.5553,152175.0
2016-06-16 10:10:00,43.7,43.71,43.63,43.66,302564.0,35.5553,35.5635,35.4984,35.5228,302564.0
2016-06-16 10:20:00,43.67,43.67,43.56,43.63,89808.0,35.5309,35.5309,35.4414,35.4984,89808.0
2016-06-16 10:30:00,43.62,43.7,43.59,43.6,109608.0,35.4902,35.5553,35.4658,35.474,109608.0
2016-06-16 10:40:00,43.59,43.63,43.58,43.59,215719.0,35.4658,35.4984,35.4577,35.4658,215719.0
2016-06-16 10:50:00,43.6,43.7,43.57,43.7,116915.0,35.474,35.5553,35.4496,35.5553,116915.0
2016-06-16 11:00:00,43.7,43.71,43.63,43.65,248791.0,35.5553,35.5635,35.4984,35.5147,248791.0
2016-06-16 11:10:00,43.65,43.75,43.64,43.68,175800.0,35.5147,35.596,35.5065,35.5391,175800.0
2016-06-16 11:20:00,43.69,43.84,43.66,43.82,100328.0,35.5472,35.6692,35.5228,35.653,100328.0
2016-06-16 11:30:00,43.83,43.86,43.75,43.77,109154.0,35.6611,35.6855,35.596,35.6123,109154.0
2016-06-16 11:40:00,43.78,43.82,43.74,43.78,100609.0,35.6204,35.653,35.5879,35.6204,100609.0
2016-06-16 11:50:00,43.78,43.78,43.7,43.72,78029.0,35.6204,35.6204,35.5553,35.5716,78029.0
2016-06-16 12:00:00,43.73,43.77,43.69,43.76,78697.0,35.5797,35.6123,35.5472,35.6042,78697.0
2016-06-16 12:10:00,43.76,43.88,43.74,43.87,77038.0,35.6042,35.7018,35.5879,35.6937,77038.0
2016-06-16 12:20:00,43.87,44.04,43.87,44.0,105952.0,35.6937,35.832,35.6937,35.7994,105952.0
2016-06-16 12:30:00,44.0,44.06,43.97,44.06,56185.0,35.7994,35.8482,35.775,35.8482,56185.0
2016-06-16 12:40:00,44.06,44.16,44.04,44.07,110226.0,35.8482,35.9296,35.832,35.8564,110226.0
2016-06-16 12:50:00,44.08,44.09,43.99,44.03,78091.0,35.8645,35.8727,35.7913,35.8238,78091.0
2016-06-16 13:00:00,44.04,44.11,43.98,44.02,76346.0,35.832,35.8889,35.7832,35.8157,76346.0
2016-06-16 13:10:00,44.03,44.09,44.0,44.06,80366.0,35.8238,35.8727,35.7994,35.8482,80366.0
2016-06-16 13:20:00,44.06,44.07,43.98,44.0,87988.0,35.8482,35.8564,35.7832,35.7994,87988.0
2016-06-16 13:30:00,44.0,44.04,43.9,44.03,81922.0,35.7994,35.832,35.7181,35.8238,81922.0
2016-06-16 13:40:00,44.03,44.06,43.96,43.99,60696.0,35.8238,35.8482,35.7669,35.7913,60696.0
2016-06-16 13:50:00,44.0,44.0,43.93,43.95,43618.0,35.7994,35.7994,35.7425,35.7587,43618.0
2016-06-16 14:00:00,43.95,44.04,43.94,44.01,54664.0,35.7587,35.832,35.7506,35.8076,54664.0
2016-06-16 14:10:00,44.02,44.12,43.99,44.1,71834.0,35.8157,35.8971,35.7913,35.8808,71834.0
2016-06-16 14:20:00,44.1,44.11,44.03,44.05,76019.0,35.8808,35.8889,35.8238,35.8401,76019.0
2016-06-16 14:30:00,44.05,44.08,44.0,44.0,70717.0,35.8401,35.8645,35.7994,35.7994,70717.0
2016-06-16 14:40:00,44.0,44.09,44.0,44.09,51791.0,35.7994,35.8727,35.7994,35.8727,51791.0
2016-06-16 14:50:00,44.08,44.14,44.05,44.07,83909.0,35.8645,35.9133,35.8401,35.8564,83909.0
2016-06-16 15:00:00,44.07,44.15,44.05,44.12,266786.0,35.8564,35.9215,35.8401,35.8971,266786.0
2016-06-16 15:10:00,44.13,44.17,44.11,44.14,73605.0,35.9052,35.9377,35.8889,35.9133,73605.0
2016-06-16 15:20:00,44.13,44.18,44.09,44.16,89962.0,35.9052,35.9459,35.8727,35.9296,89962.0
2016-06-16 15:30:00,44.16,44.18,44.14,44.16,106318.0,35.9296,35.9459,35.9133,35.9296,106318.0
2016-06-16 15:40:00,44.16,44.23,44.15,44.19,149909.0,35.9296,35.9866,35.9215,35.954,149909.0
2016-06-16 15:50:00,44.19,44.24,44.17,44.23,450611.0,35.954,35.9947,35.9377,35.9866,450611.0
2016-06-17 09:30:00,44.23,44.23,43.72,43.85,1758713.0,35.9866,35.9866,35.5716,35.6774,1758713.0
2016-06-17 09:40:00,43.85,43.94,43.66,43.7,155152.0,35.6774,35.7506,35.5228,35.5553,155152.0
2016-06-17 09:50:00,43.71,43.81,43.69,43.81,83468.0,35.5635,35.6448,35.5472,35.6448,83468.0
2016-06-17 10:00:00,43.8,43.86,43.74,43.84,81807.0,35.6367,35.6855,35.5879,35.6692,81807.0
2016-06-17 10:10:00,43.84,43.89,43.82,43.86,35698.0,35.6692,35.7099,35.653,35.6855,35698.0
2016-06-17 10:20:00,43.86,43.87,43.75,43.76,81954.0,35.6855,35.6937,35.596,35.6042,81954.0
2016-06-17 10:30:00,43.75,43.76,43.68,43.73,156273.0,35.596,35.6042,35.5391,35.5797,156273.0
2016-06-17 10:40:00,43.73,43.78,43.7,43.76,149844.0,35.5797,35.6204,35.5553,35.6042,149844.0
2016-06-17 10:50:00,43.76,43.77,43.68,43.69,94151.0,35.6042,35.6123,35.5391,35.5472,94151.0
2016-06-17 11:00:00,43.7,43.7,43.64,43.67,166611.0,35.5553,35.5553,35.5065,35.5309,166611.0
2016-06-17 11:10:00,43.66,43.67,43.61,43.67,49867.0,35.5228,35.5309,35.4821,35.5309,49867.0
2016-06-17 11:20:00,43.67,43.74,43.64,43.64,166710.0,35.5309,35.5879,35.5065,35.5065,166710.0
2016-06-17 11:30:00,43.65,43.7,43.62,43.66,59231.0,35.5147,35.5553,35.4902,35.5228,59231.0
2016-06-17 11:40:00,43.67,43.69,43.66,43.68,59498.0,35.5309,35.5472,35.5228,35.5391,59498.0
2016-06-17 11:50:00,43.68,43.75,43.68,43.75,67194.0,35.5391,35.596,35.5391,35.596,67194.0
2016-06-17 12:00:00,43.75,43.85,43.75,43.85,73731.0,35.596,35.6774,35.596,35.6774,73731.0
2016-06-17 12:10:00,43.86,43.89,43.84,43.87,58919.0,35.6855,35.7099,35.6692,35.6937,58919.0
2016-06-17 12:20:00,43.88,43.93,43.88,43.92,76917.0,35.7018,35.7425,35.7018,35.7343,76917.0
2016-06-17 12:30:00,43.92,43.92,43.84,43.86,78468.0,35.7343,35.7343,35.6692,35.6855,78468.0
2016-06-17 12:40:00,43.86,43.94,43.83,43.84,56448.0,35.6855,35.7506,35.6611,35.6692,56448.0
2016-06-17 12:50:00,43.85,43.88,43.84,43.88,34046.0,35.6774,35.7018,35.6692,35.7018,34046.0
2016-06-17 13:00:00,43.88,43.89,43.83,43.89,86986.0,35.7018,35.7099,35.6611,35.7099,86986.0
2016-06-17 13:10:00,43.88,43.94,43.85,43.93,54229.0,35.7018,35.7506,35.6774,35.7425,54229.0
2016-06-17 13:20:00,43.93,43.98,43.93,43.94,48868.0,35.7425,35.7832,35.7425,35.7506,48868.0
2016-06-17 13:30:00,43.94,43.95,43.91,43.92,41813.0,35.7506,35.7587,35.7262,35.7343,41813.0
2016-06-17 13:40:00,43.93,43.98,43.93,43.98,36297.0,35.7425,35.7832,35.7425,35.7832,36297.0
2016-06-17 13:50:00,43.97,43.99,43.92,43.93,65617.0,35.775,35.7913,35.7343,35.7425,65617.0
2016-06-17 14:00:00,43.93,43.96,43.87,43.9,115556.0,35.7425,35.7669,35.6937,35.7181,115556.0
2016-06-17 14:10:00,43.91,43.97,43.9,43.92,101525.0,35.7262,35.775,35.7181,35.7343,101525.0
2016-06-17 14:20:00,43.93,44.0,43.91,43.99,70795.0,35.7425,35.7994,35.7262,35.7913,70795.0
2016-06-17 14:30:00,43.99,44.06,43.98,44.05,118199.0,35.7913,35.8482,35.7832,35.8401,118199.0
2016-06-17 14:40:00,44.05,44.07,44.0,44.07,88070.0,35.8401,35.8564,35.7994,35.8564,88070.0
2016-06-17 14:50:00,44.08,44.11,44.05,44.05,57237.0,35.8645,35.8889,35.8401,35.8401,57237.0
2016-06-17 15:00:00,44.05,44.07,44.02,44.02,53389.0,35.8401,35.8564,35.8157,35.8157,53389.0
2016-06-17 15:10:00,44.02,44.03,43.95,43.99,97128.0,35.8157,35.8238,35.7587,35.7913,97128.0
2016-06-17 15:20:00,43.99,44.0,43.97,43.98,73693.0,35.7913,35.7994,35.775,35.7832,73693.0
2016-06-17 15:30:00,43.98,44.02,43.95,44.0,288910.0,35.7832,35.8157,35.7587,35.7994,288910.0
2016-06-17 15:40:00,44.0,44.0,43.95,43.97,194334.0,35.7994,35.7994,35.7587,35.775,194334.0
2016-06-17 15:50:00,43.98,44.08,43.97,44.05,867664.0,35.7832,35.8645,35.775,35.8401,867664.0
2016-06-20 09:30:00,44.55,44.7,44.54,44.64,192273.0,36.2469,36.369,36.2388,36.3201,192273.0
2016-06-20 09:40:00,44.65,44.79,44.6,44.76,285867.0,36.3283,36.4422,36.2876,36.4178,285867.0
2016-06-20 09:50:00,44.77,44.8,44.71,44.77,273865.0,36.4259,36.4503,36.3771,36.4259,273865.0
2016-06-20 10:00:00,44.76,44.92,44.75,44.9,228209.0,36.4178,36.548,36.4096,36.5317,228209.0
2016-06-20 10:10:00,44.9,44.92,44.87,44.9,100830.0,36.5317,36.548,36.5073,36.5317,100830.0
2016-06-20 10:20:00,44.89,44.92,44.78,44.8,157284.0,36.5235,36.548,36.4341,36.4503,157284.0
2016-06-20 10:30:00,44.79,44.83,44.75,44.79,100416.0,36.4422,36.4747,36.4096,36.4422,100416.0
2016-06-20 10:40:00,44.79,44.85,44.78,44.82,76339.0,36.4422,36.491,36.4341,36.4666,76339.0
2016-06-20 10:50:00,44.83,44.87,44.81,44.86,126993.0,36.4747,36.5073,36.4585,36.4991,126993.0
2016-06-20 11:00:00,44.86,44.9,44.85,44.89,89189.0,36.4991,36.5317,36.491,36.5235,89189.0
2016-06-20 11:10:00,44.88,44.89,44.82,44.83,52015.0,36.5154,36.5235,36.4666,36.4747,52015.0
2016-06-20 11:20:00,44.83,44.87,44.82,44.86,114458.0,36.4747,36.5073,36.4666,36.4991,114458.0
2016-06-20 11:30:00,44.86,44.89,44.85,44.85,84183.0,36.4991,36.5235,36.491,36.491,84183.0
2016-06-20 11:40:00,44.86,44.86,44.78,44.78,73257.0,36.4991,36.4991,36.4341,36.4341,73257.0
2016-06-20 11:50:00,44.79,44.8,44.75,44.76,59401.0,36.4422,36.4503,36.4096,36.4178,59401.0
2016-06-20 12:00:00,44.76,44.77,44.73,44.73,81115.0,36.4178,36.4259,36.3934,36.3934,81115.0
2016-06-20 12:10:00,44.73,44.74,44.68,44.72,68376.0,36.3934,36.4015,36.3527,36.3852,68376.0
2016-06-20 12:20:00,44.72,44.73,44.68,44.7,36788.0,36.3852,36.3934,36.3527,36.369,36788.0
2016-06-20 12:30:00,44.7,44.71,44.66,44.7,54196.0,36.369,36.3771,36.3364,36.369,54196.0
2016-06-20 12:40:00,44.71,44.71,44.67,44.67,31419.0,36.3771,36.3771,36.3446,36.3446,31419.0
2016-06-20 12:50:00,44.66,44.74,44.66,44.74,90936.0,36.3364,36.4015,36.3364,36.4015,90936.0
2016-06-20 13:00:00,44.73,44.75,44.67,44.68,75166.0,36.3934,36.4096,36.3446,36.3527,75166.0
2016-06-20 13:10:00,44.69,44.69,44.55,44.57,74401.0,36.3608,36.3608,36.2469,36.2632,74401.0
2016-06-20 13:20:00,44.57,44.59,44.53,44.57,59916.0,36.2632,36.2795,36.2306,36.2632,59916.0
2016-06-20 13:30:00,44.58,44.62,44.57,44.58,106178.0,36.2713,36.3039,36.2632,36.2713,106178.0
2016-06-20 13:40:00,44.58,44.62,44.57,44.61,118977.0,36.2713,36.3039,36.2632,36.2957,118977.0
2016-06-20 13:50:00,44.61,44.63,44.59,44.59,109689.0,36.2957,36.312,36.2795,36.2795,109689.0
2016-06-20 14:00:00,44.59,44.59,44.51,44.53,92890.0,36.2795,36.2795,36.2144,36.2306,92890.0
2016-06-20 14:10:00,44.53,44.56,44.5,44.53,72923.0,36.2306,36.2551,36.2062,36.2306,72923.0
2016-06-20 14:20:00,44.52,44.55,44.5,44.51,138582.0,36.2225,36.2469,36.2062,36.2144,138582.0
2016-06-20 14:30:00,44.51,44.53,44.51,44.51,68879.0,36.2144,36.2306,36.2144,36.2144,68879.0
2016-06-20 14:40:00,44.52,44.54,44.5,44.53,102430.0,36.2225,36.2388,36.2062,36.2306,102430.0
2016-06-20 14:50:00,44.52,44.53,44.47,44.5,98787.0,36.2225,36.2306,36.1818,36.2062,98787.0
2016-06-20 15:00:00,44.5,44.54,44.47,44.5,97615.0,36.2062,36.2388,36.1818,36.2062,97615.0
2016-06-20 15:10:00,44.49,44.5,44.4,44.42,110283.0,36.1981,36.2062,36.1249,36.1411,110283.0
2016-06-20 15:20:00,44.43,44.44,44.37,44.37,188333.0,36.1493,36.1574,36.1005,36.1005,188333.0
2016-06-20 15:30:00,44.37,44.4,44.35,44.36,198730.0,36.1005,36.1249,36.0842,36.0923,198730.0
2016-06-20 15:40:00,44.35,44.37,44.25,44.26,272758.0,36.0842,36.1005,36.0028,36.011,272758.0
2016-06-20 15:50:00,44.24,44.26,44.21,44.23,493793.0,35.9947,36.011,35.9703,35.9866,493793.0
2016-06-21 09:30:00,44.41,44.5,44.21,44.48,147027.0,36.133,36.2062,35.9703,36.19,147027.0
2016-06-21 09:40:00,44.47,44.49,44.37,44.43,137553.0,36.1818,36.1981,36.1005,36.1493,137553.0
2016-06-21 09:50:00,44.43,44.53,44.4,44.41,175751.0,36.1493,36.2306,36.1249,36.133,175751.0
2016-06-21 10:00:00,44.41,44.46,44.38,44.46,142985.0,36.133,36.1737,36.1086,36.1737,142985.0
2016-06-21 10:10:00,44.47,44.54,44.45,44.46,68162.0,36.1818,36.2388,36.1656,36.1737,68162.0
2016-06-21 10:20:00,44.46,44.47,44.35,44.41,108162.0,36.1737,36.1818,36.0842,36.133,108162.0
2016-06-21 10:30:00,44.42,44.44,44.38,44.42,83101.0,36.1411,36.1574,36.1086,36.1411,83101.0
2016-06-21 10:40:00,44.42,44.44,44.32,44.32,143576.0,36.1411,36.1574,36.0598,36.0598,143576.0
2016-06-21 10:50:00,44.31,44.34,44.29,44.31,109222.0,36.0516,36.0761,36.0354,36.0516,109222.0
2016-06-21 11:00:00,44.32,44.4,44.31,44.35,104475.0,36.0598,36.1249,36.0516,36.0842,104475.0
2016-06-21 11:10:00,44.34,44.39,44.32,44.38,59306.0,36.0761,36.1167,36.0598,36.1086,59306.0
2016-06-21 11:20:00,44.37,44.38,44.3,44.3,64541.0,36.1005,36.1086,36.0435,36.0435,64541.0
2016-06-21 11:30:00,44.31,44.35,44.29,44.34,123162.0,36.0516,36.0842,36.0354,36.0761,123162.0
2016-06-21 11:40:00,44.33,44.44,44.33,44.44,92467.0,36.0679,36.1574,36.0679,36.1574,92467.0
2016-06-21 11:50:00,44.44,44.48,44.42,44.48,66818.0,36.1574,36.19,36.1411,36.19,66818.0
2016-06-21 12:00:00,44.47,44.48,44.45,44.48,69014.0,36.1818,36.19,36.1656,36.19,69014.0
2016-06-21 12:10:00,44.47,44.5,44.46,44.5,106986.0,36.1818,36.2062,36.1737,36.2062,106986.0
2016-06-21 12:20:00,44.5,44.57,44.49,44.57,69006.0,36.2062,36.2632,36.1981,36.2632,69006.0
2016-06-21 12:30:00,44.57,44.62,44.55,44.59,63812.0,36.2632,36.3039,36.2469,36.2795,63812.0
2016-06-21 12:40:00,44.58,44.59,44.5,44.52,56848.0,36.2713,36.2795,36.2062,36.2225,56848.0
2016-06-21 12:50:00,44.52,44.52,44.49,44.5,49666.0,36.2225,36.2225,36.1981,36.2062,49666.0
2016-06-21 13:00:00,44.5,44.52,44.49,44.51,48601.0,36.2062,36.2225,36.1981,36.2144,48601.0
2016-06-21 13:10:00,44.5,44.52,44.45,44.48,67703.0,36.2062,36.2225,36.1656,36.19,67703.0
2016-06-21 13:20:00,44.48,44.49,44.39,44.41,60596.0,36.19,36.1981,36.1167,36.133,60596.0
2016-06-21 13:30:00,44.42,44.43,44.36,44.4,95746.0,36.1411,36.1493,36.0923,36.1249,95746.0
2016-06-21 13:40:00,44.4,44.41,44.38,44.39,58397.0,36.1249,36.133,36.1086,36.1167,58397.0
2016-06-21 13:50:00,44.39,44.5,44.39,44.49,54535.0,36.1167,36.2062,36.1167,36.1981,54535.0
2016-06-21 14:00:00,44.5,44.51,44.48,44.5,83814.0,36.2062,36.2144,36.19,36.2062,83814.0
2016-06-21 14:10:00,44.5,44.6,44.49,44.57,95583.0,36.2062,36.2876,36.1981,36.2632,95583.0
2016-06-21 14:20:00,44.57,44.57,44.54,44.55,61251.0,36.2632,36.2632,36.2388,36.2469,61251.0
2016-06-21 14:30:00,44.55,44.67,44.54,44.66,146219.0,36.2469,36.3446,36.2388,36.3364,146219.0
2016-06-21 14:40:00,44.66,44.66,44.53,44.57,150849.0,36.3364,36.3364,36.2306,36.2632,150849.0
2016-06-21 14:50:00,44.58,44.58,44.49,44.52,97794.0,36.2713,36.2713,36.1981,36.2225,97794.0
2016-06-21 15:00:00,44.52,44.53,44.42,44.43,117985.0,36.2225,36.2306,36.1411,36.1493,117985.0
2016-06-21 15:10:00,44.44,44.56,44.43,44.55,109345.0,36.1574,36.2551,36.1493,36.2469,109345.0
2016-06-21 15:20:00,44.56,44.58,44.5,44.57,167322.0,36.2551,36.2713,36.2062,36.2632,167322.0
2016-06-21 15:30:00,44.57,44.57,44.52,44.53,175351.0,36.2632,36.2632,36.2225,36.2306,175351.0
2016-06-21 15:40:00,44.54,44.57,44.46,44.55,296945.0,36.2388,36.2632,36.1737,36.2469,296945.0
2016-06-21 15:50:00,44.55,44.56,44.46,44.48,461120.0,36.2469,36.2551,36.1737,36.19,461120.0
2016-06-22 09:30:00,44.43,44.58,44.43,44.51,142635.0,36.1493,36.2713,36.1493,36.2144,142635.0
2016-06-22 09:40:00,44.52,44.57,44.42,44.45,83638.0,36.2225,36.2632,36.1411,36.1656,83638.0
2016-06-22 09:50:00,44.44,44.45,44.33,44.38,73911.0,36.1574,36.1656,36.0679,36.1086,73911.0
2016-06-22 10:00:00,44.38,44.38,44.32,44.32,77623.0,36.1086,36.1086,36.0598,36.0598,77623.0
2016-06-22 10:10:00,44.32,44.46,44.32,44.44,113378.0,36.0598,36.1737,36.0598,36.1574,113378.0
2016-06-22 10:20:00,44.44,44.5,44.44,44.47,48996.0,36.1574,36.2062,36.1574,36.1818,48996.0
2016-06-22 10:30:00,44.47,44.53,44.45,44.48,78172.0,36.1818,36.2306,36.1656,36.19,78172.0
2016-06-22 10:40:00,44.48,44.53,44.48,44.48,53102.0,36.19,36.2306,36.19,36.19,53102.0
2016-06-22 10:50:00,44.49,44.55,44.48,44.55,73901.0,36.1981,36.2469,36.19,36.2469,73901.0
2016-06-22 11:00:00,44.55,44.6,44.52,44.55,155666.0,36.2469,36.2876,36.2225,36.2469,155666.0
2016-06-22 11:10:00,44.55,44.63,44.52,44.62,345351.0,36.2469,36.312,36.2225,36.3039,345351.0
2016-06-22 11:20:00,44.62,44.71,44.62,44.64,107233.0,36.3039,36.3771,36.3039,36.3201,107233.0
2016-06-22 11:30:00,44.64,44.64,44.48,44.52,53953.0,36.3201,36.3201,36.19,36.2225,53953.0
2016-06-22 11:40:00,44.51,44.54,44.48,44.49,40066.0,36.2144,36.2388,36.19,36.1981,40066.0
2016-06-22 11:50:00,44.49,44.54,44.49,44.53,31574.0,36.1981,36.2388,36.1981,36.2306,31574.0
2016-06-22 12:00:00,44.53,44.55,44.5,44.51,32655.0,36.2306,36.2469,36.2062,36.2144,32655.0
2016-06-22 12:10:00,44.5,44.52,44.41,44.43,38032.0,36.2062,36.2225,36.133,36.1493,38032.0
2016-06-22 12:20:00,44.42,44.42,44.32,44.35,70249.0,36.1411,36.1411,36.0598,36.0842,70249.0
2016-06-22 12:30:00,44.34,44.36,44.31,44.34,44271.0,36.0761,36.0923,36.0516,36.0761,44271.0
2016-06-22 12:40:00,44.34,44.35,44.29,44.32,54245.0,36.0761,36.0842,36.0354,36.0598,54245.0
2016-06-22 12:50:00,44.32,44.33,44.3,44.32,38290.0,36.0598,36.0679,36.0435,36.0598,38290.0
2016-06-22 13:00:00,44.31,44.32,44.2,44.2,108709.0,36.0516,36.0598,35.9621,35.9621,108709.0
2016-06-22 13:10:00,44.19,44.27,44.16,44.26,65446.0,35.954,36.0191,35.9296,36.011,65446.0
2016-06-22 13:20:00,44.26,44.29,44.23,44.28,71665.0,36.011,36.0354,35.9866,36.0272,71665.0
2016-06-22 13:30:00,44.28,44.35,44.28,44.35,61624.0,36.0272,36.0842,36.0272,36.0842,61624.0
2016-06-22 13:40:00,44.35,44.39,44.35,44.35,106965.0,36.0842,36.1167,36.0842,36.0842,106965.0
2016-06-22 13:50:00,44.36,44.44,44.35,44.39,84465.0,36.0923,36.1574,36.0842,36.1167,84465.0
2016-06-22 14:00:00,44.38,44.4,44.34,44.34,53527.0,36.1086,36.1249,36.0761,36.0761,53527.0
2016-06-22 14:10:00,44.34,44.36,44.29,44.29,104086.0,36.0761,36.0923,36.0354,36.0354,104086.0
2016-06-22 14:20:00,44.29,44.31,44.25,44.27,74793.0,36.0354,36.0516,36.0028,36.0191,74793.0
2016-06-22 14:30:00,44.27,44.3,44.21,44.21,50805.0,36.0191,36.0435,35.9703,35.9703,50805.0
2016-06-22 14:40:00,44.22,44.23,44.17,44.19,68014.0,35.9784,35.9866,35.9377,35.954,68014.0
2016-06-22 14:50:00,44.19,44.24,44.15,44.24,88883.0,35.954,35.9947,35.9215,35.9947,88883.0
2016-06-22 15:00:00,44.24,44.3,44.2,44.21,88634.0,35.9947,36.0435,35.9621,35.9703,88634.0
2016-06-22 15:10:00,44.21,44.29,44.2,44.26,103866.0,35.9703,36.0354,35.9621,36.011,103866.0
2016-06-22 15:20:00,44.27,44.28,44.22,44.26,144677.0,36.0191,36.0272,35.9784,36.011,144677.0
2016-06-22 15:30:00,44.26,44.32,44.24,44.28,141156.0,36.011,36.0598,35.9947,36.0272,141156.0
2016-06-22 15:40:00,44.29,44.31,44.23,44.27,290789.0,36.0354,36.0516,35.9866,36.0191,290789.0
2016-06-22 15:50:00,44.26,44.27,44.16,44.19,476472.0,36.011,36.0191,35.9296,35.954,476472.0
2016-06-23 09:30:00,44.67,44.84,44.55,44.65,170727.0,36.3446,36.4829,36.2469,36.3283,170727.0
2016-06-23 09:40:00,44.66,44.71,44.62,44.63,137538.0,36.3364,36.3771,36.3039,36.312,137538.0
2016-06-23 09:50:00,44.62,44.64,44.54,44.64,75504.0,36.3039,36.3201,36.2388,36.3201,75504.0
2016-06-23 10:00:00,44.65,44.68,44.58,44.58,68566.0,36.3283,36.3527,36.2713,36.2713,68566.0
2016-06-23 10:10:00,44.58,44.63,44.57,44.58,95322.0,36.2713,36.312,36.2632,36.2713,95322.0
2016-06-23 10:20:00,44.59,44.69,44.57,44.59,79116.0,36.2795,36.3608,36.2632,36.2795,79116.0
2016-06-23 10:30:00,44.59,44.61,44.51,44.58,315118.0,36.2795,36.2957,36.2144,36.2713,315118.0
2016-06-23 10:40:00,44.59,44.59,44.43,44.45,141530.0,36.2795,36.2795,36.1493,36.1656,141530.0
2016-06-23 10:50:00,44.45,44.57,44.44,44.53,73616.0,36.1656,36.2632,36.1574,36.2306,73616.0
2016-06-23 11:00:00,44.53,44.6,44.53,44.57,125295.0,36.2306,36.2876,36.2306,36.2632,125295.0
2016-06-23 11:10:00,44.57,44.64,44.55,44.6,80960.0,36.2632,36.3201,36.2469,36.2876,80960.0
2016-06-23 11:20:00,44.61,44.63,44.57,44.63,73928.0,36.2957,36.312,36.2632,36.312,73928.0
2016-06-23 11:30:00,44.63,44.64,44.58,44.59,74588.0,36.312,36.3201,36.2713,36.2795,74588.0
2016-06-23 11:40:00,44.59,44.6,44.52,44.56,86570.0,36.2795,36.2876,36.2225,36.2551,86570.0
2016-06-23 11:50:00,44.56,44.63,44.55,44.6,95740.0,36.2551,36.312,36.2469,36.2876,95740.0
2016-06-23 12:00:00,44.61,44.63,44.58,44.59,75238.0,36.2957,36.312,36.2713,36.2795,75238.0
2016-06-23 12:10:00,44.59,44.61,44.58,44.6,90970.0,36.2795,36.2957,36.2713,36.2876,90970.0
2016-06-23 12:20:00,44.6,44.61,44.57,44.57,56667.0,36.2876,36.2957,36.2632,36.2632,56667.0
2016-06-23 12:30:00,44.57,44.6,44.56,44.6,87470.0,36.2632,36.2876,36.2551,36.2876,87470.0
2016-06-23 12:40:00,44.59,44.6,44.56,44.56,65258.0,36.2795,36.2876,36.2551,36.2551,65258.0
2016-06-23 12:50:00,44.57,44.6,44.55,44.56,49754.0,36.2632,36.2876,36.2469,36.2551,49754.0
2016-06-23 13:00:00,44.57,44.59,44.55,44.59,42157.0,36.2632,36.2795,36.2469,36.2795,42157.0
2016-06-23 13:10:00,44.59,44.6,44.54,44.57,61856.0,36.2795,36.2876,36.2388,36.2632,61856.0
2016-06-23 13:20:00,44.56,44.59,44.55,44.59,54489.0,36.2551,36.2795,36.2469,36.2795,54489.0
2016-06-23 13:30:00,44.59,44.6,44.55,44.55,58845.0,36.2795,36.2876,36.2469,36.2469,58845.0
2016-06-23 13:40:00,44.55,44.56,44.52,44.53,75402.0,36.2469,36.2551,36.2225,36.2306,75402.0
2016-06-23 13:50:00,44.53,44.56,44.53,44.56,41996.0,36.2306,36.2551,36.2306,36.2551,41996.0
2016-06-23 14:00:00,44.55,44.57,44.52,44.57,80423.0,36.2469,36.2632,36.2225,36.2632,80423.0
2016-06-23 14:10:00,44.57,44.62,44.56,44.61,86933.0,36.2632,36.3039,36.2551,36.2957,86933.0
2016-06-23 14:20:00,44.61,44.62,44.57,44.59,73465.0,36.2957,36.3039,36.2632,36.2795,73465.0
2016-06-23 14:30:00,44.59,44.62,44.58,44.6,76205.0,36.2795,36.3039,36.2713,36.2876,76205.0
2016-06-23 14:40:00,44.61,44.65,44.6,44.62,132616.0,36.2957,36.3283,36.2876,36.3039,132616.0
2016-06-23 14:50:00,44.61,44.65,44.59,44.6,104607.0,36.2957,36.3283,36.2795,36.2876,104607.0
2016-06-23 15:00:00,44.6,44.62,44.59,44.6,92146.0,36.2876,36.3039,36.2795,36.2876,92146.0
2016-06-23 15:10:00,44.6,44.61,44.58,44.6,73089.0,36.2876,36.2957,36.2713,36.2876,73089.0
2016-06-23 15:20:00,44.59,44.6,44.58,44.59,92733.0,36.2795,36.2876,36.2713,36.2795,92733.0
2016-06-23 15:30:00,44.6,44.66,44.59,44.65,253864.0,36.2876,36.3364,36.2795,36.3283,253864.0
2016-06-23 15:40:00,44.65,44.8,44.64,44.8,296878.0,36.3283,36.4503,36.3201,36.4503,296878.0
2016-06-23 15:50:00,44.8,44.86,44.8,44.85,774924.0,36.4503,36.4991,36.4503,36.491,774924.0
2016-06-24 09:30:00,42.77,43.47,42.72,43.29,540900.0,34.7987,35.3682,34.758,35.2218,540900.0
2016-06-24 09:40:00,43.3,43.49,43.23,43.45,243220.0,35.2299,35.3845,35.1729,35.3519,243220.0
2016-06-24 09:50:00,43.44,43.59,43.34,43.49,342613.0,35.3438,35.4658,35.2624,35.3845,342613.0
2016-06-24 10:00:00,43.49,43.66,43.43,43.62,291542.0,35.3845,35.5228,35.3357,35.4902,291542.0
2016-06-24 10:10:00,43.62,43.68,43.36,43.38,304707.0,35.4902,35.5391,35.2787,35.295,304707.0
2016-06-24 10:20:00,43.38,43.39,43.17,43.27,320855.0,35.295,35.3031,35.1241,35.2055,320855.0
2016-06-24 10:30:00,43.27,43.34,43.03,43.14,451651.0,35.2055,35.2624,35.0102,35.0997,451651.0
2016-06-24 10:40:00,43.15,43.17,42.95,43.05,499265.0,35.1078,35.1241,34.9451,35.0265,499265.0
2016-06-24 10:50:00,43.05,43.13,42.95,42.96,236027.0,35.0265,35.0916,34.9451,34.9533,236027.0
2016-06-24 11:00:00,42.96,43.0,42.86,42.94,675010.0,34.9533,34.9858,34.8719,34.937,675010.0
2016-06-24 11:10:00,42.95,42.95,42.81,42.86,289732.0,34.9451,34.9451,34.8312,34.8719,289732.0
2016-06-24 11:20:00,42.86,42.86,42.61,42.81,333312.0,34.8719,34.8719,34.6685,34.8312,333312.0
2016-06-24 11:30:00,42.8,42.88,42.71,42.73,244505.0,34.8231,34.8882,34.7499,34.7661,244505.0
2016-06-24 11:40:00,42.72,42.83,42.65,42.67,303171.0,34.758,34.8475,34.701,34.7173,303171.0
2016-06-24 11:50:00,42.68,42.79,42.64,42.77,283090.0,34.7254,34.8149,34.6929,34.7987,283090.0
2016-06-24 12:00:00,42.78,42.88,42.74,42.75,333167.0,34.8068,34.8882,34.7743,34.7824,333167.0
2016-06-24 12:10:00,42.75,42.75,42.62,42.66,254851.0,34.7824,34.7824,34.6766,34.7092,254851.0
2016-06-24 12:20:00,42.66,42.7,42.63,42.67,149308.0,34.7092,34.7417,34.6848,34.7173,149308.0
2016-06-24 12:30:00,42.67,42.76,42.65,42.66,218676.0,34.7173,34.7905,34.701,34.7092,218676.0
2016-06-24 12:40:00,42.65,42.72,42.53,42.54,178781.0,34.701,34.758,34.6034,34.6115,178781.0
2016-06-24 12:50:00,42.55,42.57,42.47,42.57,264978.0,34.6197,34.6359,34.5546,34.6359,264978.0
2016-06-24 13:00:00,42.57,42.64,42.48,42.5,189316.0,34.6359,34.6929,34.5627,34.579,189316.0
2016-06-24 13:10:00,42.51,42.51,42.35,42.41,302370.0,34.5871,34.5871,34.4569,34.5058,302370.0
2016-06-24 13:20:00,42.41,42.52,42.38,42.52,134806.0,34.5058,34.5953,34.4814,34.5953,134806.0
2016-06-24 13:30:00,42.52,42.6,42.49,42.57,178104.0,34.5953,34.6604,34.5709,34.6359,178104.0
2016-06-24 13:40:00,42.56,42.57,42.42,42.51,127101.0,34.6278,34.6359,34.5139,34.5871,127101.0
2016-06-24 13:50:00,42.51,42.57,42.46,42.53,137780.0,34.5871,34.6359,34.5464,34.6034,137780.0
2016-06-24 14:00:00,42.54,42.61,42.52,42.6,156696.0,34.6115,34.6685,34.5953,34.6604,156696.0
2016-06-24 14:10:00,42.59,42.64,42.51,42.52,199268.0,34.6522,34.6929,34.5871,34.5953,199268.0
2016-06-24 14:20:00,42.51,42.51,42.33,42.35,329240.0,34.5871,34.5871,34.4407,34.4569,329240.0
2016-06-24 14:30:00,42.34,42.35,42.18,42.33,275108.0,34.4488,34.4569,34.3186,34.4407,275108.0
2016-06-24 14:40:00,42.33,42.37,42.2,42.23,237554.0,34.4407,34.4732,34.3349,34.3593,237554.0
2016-06-24 14:50:00,42.23,42.34,42.18,42.27,309364.0,34.3593,34.4488,34.3186,34.3919,309364.0
2016-06-24 15:00:00,42.27,42.39,42.18,42.21,315003.0,34.3919,34.4895,34.3186,34.343,315003.0
2016-06-24 15:10:00,42.21,42.21,41.83,41.84,446608.0,34.343,34.343,34.0339,34.042,446608.0
2016-06-24 15:20:00,41.85,42.05,41.82,41.94,588191.0,34.0501,34.2129,34.0257,34.1234,588191.0
2016-06-24 15:30:00,41.95,42.14,41.93,42.05,641944.0,34.1315,34.2861,34.1152,34.2129,641944.0
2016-06-24 15:40:00,42.06,42.29,42.03,42.23,630110.0,34.221,34.4081,34.1966,34.3593,630110.0
2016-06-24 15:50:00,42.24,42.42,42.12,42.18,1761492.0,34.3674,34.5139,34.2698,34.3186,1761492.0
2016-06-27 09:30:00,41.88,42.0,41.47,41.68,295432.0,34.0745,34.1722,33.741,33.9118,295432.0
2016-06-27 09:40:00,41.69,41.85,41.64,41.7,300421.0,33.92,34.0501,33.8793,33.9281,300421.0
2016-06-27 09:50:00,41.7,41.8,41.58,41.63,183786.0,33.9281,34.0095,33.8305,33.8711,183786.0
2016-06-27 10:00:00,41.63,41.69,41.55,41.6,377687.0,33.8711,33.92,33.806,33.8467,377687.0
2016-06-27 10:10:00,41.61,41.67,41.53,41.57,295442.0,33.8549,33.9037,33.7898,33.8223,295442.0
2016-06-27 10:20:00,41.57,41.66,41.54,41.58,234390.0,33.8223,33.8955,33.7979,33.8305,234390.0
2016-06-27 10:30:00,41.57,41.64,41.52,41.61,271340.0,33.8223,33.8793,33.7816,33.8549,271340.0
2016-06-27 10:40:00,41.61,41.71,41.57,41.62,213451.0,33.8549,33.9362,33.8223,33.863,213451.0
2016-06-27 10:50:00,41.61,41.7,41.51,41.62,285317.0,33.8549,33.9281,33.7735,33.863,285317.0
2016-06-27 11:00:00,41.61,41.72,41.57,41.72,176640.0,33.8549,33.9444,33.8223,33.9444,176640.0
2016-06-27 11:10:00,41.71,41.72,41.56,41.65,180882.0,33.9362,33.9444,33.8142,33.8874,180882.0
2016-06-27 11:20:00,41.65,41.73,41.59,41.73,213550.0,33.8874,33.9525,33.8386,33.9525,213550.0
2016-06-27 11:30:00,41.73,41.8,41.69,41.8,185252.0,33.9525,34.0095,33.92,34.0095,185252.0
2016-06-27 11:40:00,41.79,41.87,41.76,41.82,117790.0,34.0013,34.0664,33.9769,34.0257,117790.0
2016-06-27 11:50:00,41.82,41.84,41.71,41.73,160455.0,34.0257,34.042,33.9362,33.9525,160455.0
2016-06-27 12:00:00,41.73,41.76,41.67,41.71,146482.0,33.9525,33.9769,33.9037,33.9362,146482.0
2016-06-27 12:10:00,41.7,41.75,41.63,41.7,117395.0,33.9281,33.9688,33.8711,33.9281,117395.0
2016-06-27 12:20:00,41.7,41.74,41.66,41.72,149683.0,33.9281,33.9606,33.8955,33.9444,149683.0
2016-06-27 12:30:00,41.72,41.8,41.71,41.73,227410.0,33.9444,34.0095,33.9362,33.9525,227410.0
2016-06-27 12:40:00,41.72,41.73,41.54,41.6,327833.0,33.9444,33.9525,33.7979,33.8467,327833.0
2016-06-27 12:50:00,41.6,41.65,41.57,41.64,252751.0,33.8467,33.8874,33.8223,33.8793,252751.0
2016-06-27 13:00:00,41.63,41.67,41.6,41.61,219697.0,33.8711,33.9037,33.8467,33.8549,219697.0
2016-06-27 13:10:00,41.61,41.65,41.6,41.64,140038.0,33.8549,33.8874,33.8467,33.8793,140038.0
2016-06-27 13:20:00,41.63,41.67,41.61,41.65,219210.0,33.8711,33.9037,33.8549,33.8874,219210.0
2016-06-27 13:30:00,41.64,41.68,41.62,41.63,224661.0,33.8793,33.9118,33.863,33.8711,224661.0
2016-06-27 13:40:00,41.63,41.65,41.54,41.59,261307.0,33.8711,33.8874,33.7979,33.8386,261307.0
2016-06-27 13:50:00,41.59,41.61,41.52,41.55,313139.0,33.8386,33.8549,33.7816,33.806,313139.0
2016-06-27 14:00:00,41.55,41.61,41.5,41.52,279832.0,33.806,33.8549,33.7654,33.7816,279832.0
2016-06-27 14:10:00,41.52,41.53,41.46,41.48,499061.0,33.7816,33.7898,33.7328,33.7491,499061.0
2016-06-27 14:20:00,41.49,41.57,41.48,41.56,192205.0,33.7572,33.8223,33.7491,33.8142,192205.0
2016-06-27 14:30:00,41.56,41.59,41.48,41.52,262456.0,33.8142,33.8386,33.7491,33.7816,262456.0
2016-06-27 14:40:00,41.52,41.57,41.45,41.49,311920.0,33.7816,33.8223,33.7247,33.7572,311920.0
2016-06-27 14:50:00,41.49,41.5,41.32,41.37,377405.0,33.7572,33.7654,33.6189,33.6596,377405.0
2016-06-27 15:00:00,41.36,41.46,41.35,41.4,418070.0,33.6515,33.7328,33.6433,33.684,418070.0
2016-06-27 15:10:00,41.4,41.49,41.34,41.35,194261.0,33.684,33.7572,33.6352,33.6433,194261.0
2016-06-27 15:20:00,41.36,41.39,41.29,41.3,470186.0,33.6515,33.6759,33.5945,33.6026,470186.0
2016-06-27 15:30:00,41.3,41.53,41.27,41.52,462959.0,33.6026,33.7898,33.5782,33.7816,462959.0
2016-06-27 15:40:00,41.51,41.55,41.41,41.5,611320.0,33.7735,33.806,33.6921,33.7654,611320.0
2016-06-27 15:50:00,41.49,41.5,41.36,41.38,981840.0,33.7572,33.7654,33.6515,33.6677,981840.0
2016-06-28 09:30:00,41.29,41.39,41.08,41.38,405067.0,33.731,33.8127,33.5594,33.8045,405067.0
2016-06-28 09:40:00,41.38,41.53,41.35,41.48,410588.0,33.8045,33.927,33.78,33.8862,410588.0
2016-06-28 09:50:00,41.48,41.54,41.45,41.51,275669.0,33.8862,33.9352,33.8617,33.9107,275669.0
2016-06-28 10:00:00,41.52,41.62,41.51,41.6,189278.0,33.9189,34.0006,33.9107,33.9842,189278.0
2016-06-28 10:10:00,41.6,41.64,41.51,41.58,220298.0,33.9842,34.0169,33.9107,33.9679,220298.0
2016-06-28 10:20:00,41.58,41.58,41.49,41.51,280026.0,33.9679,33.9679,33.8944,33.9107,280026.0
2016-06-28 10:30:00,41.51,41.52,41.44,41.44,233796.0,33.9107,33.9189,33.8535,33.8535,233796.0
2016-06-28 10:40:00,41.44,41.51,41.41,41.5,140559.0,33.8535,33.9107,33.829,33.9025,140559.0
2016-06-28 10:50:00,41.49,41.51,41.45,41.49,150475.0,33.8944,33.9107,33.8617,33.8944,150475.0
2016-06-28 11:00:00,41.48,41.51,41.43,41.44,151872.0,33.8862,33.9107,33.8453,33.8535,151872.0
2016-06-28 11:10:00,41.44,41.51,41.41,41.49,135069.0,33.8535,33.9107,33.829,33.8944,135069.0
2016-06-28 11:20:00,41.49,41.52,41.4,41.4,111580.0,33.8944,33.9189,33.8208,33.8208,111580.0
2016-06-28 11:30:00,41.41,41.52,41.41,41.5,167040.0,33.829,33.9189,33.829,33.9025,167040.0
2016-06-28 11:40:00,41.5,41.6,41.48,41.59,84548.0,33.9025,33.9842,33.8862,33.976,84548.0
2016-06-28 11:50:00,41.59,41.61,41.56,41.59,146220.0,33.976,33.9924,33.9515,33.976,146220.0
2016-06-28 12:00:00,41.59,41.61,41.57,41.59,112344.0,33.976,33.9924,33.9597,33.976,112344.0
2016-06-28 12:10:00,41.59,41.66,41.59,41.65,71830.0,33.976,34.0332,33.976,34.0251,71830.0
2016-06-28 12:20:00,41.65,41.68,41.57,41.59,178291.0,34.0251,34.0496,33.9597,33.976,178291.0
2016-06-28 12:30:00,41.6,41.66,41.57,41.64,166596.0,33.9842,34.0332,33.9597,34.0169,166596.0
2016-06-28 12:40:00,41.64,41.66,41.62,41.66,106292.0,34.0169,34.0332,34.0006,34.0332,106292.0
2016-06-28 12:50:00,41.66,41.68,41.64,41.68,159414.0,34.0332,34.0496,34.0169,34.0496,159414.0
2016-06-28 13:00:00,41.68,41.72,41.66,41.68,154208.0,34.0496,34.0822,34.0332,34.0496,154208.0
2016-06-28 13:10:00,41.68,41.73,41.67,41.69,107020.0,34.0496,34.0904,34.0414,34.0577,107020.0
2016-06-28 13:20:00,41.7,41.7,41.62,41.64,195046.0,34.0659,34.0659,34.0006,34.0169,195046.0
2016-06-28 13:30:00,41.64,41.65,41.59,41.63,144096.0,34.0169,34.0251,33.976,34.0087,144096.0
2016-06-28 13:40:00,41.63,41.67,41.58,41.62,161788.0,34.0087,34.0414,33.9679,34.0006,161788.0
2016-06-28 13:50:00,41.61,41.63,41.55,41.56,140505.0,33.9924,34.0087,33.9434,33.9515,140505.0
2016-06-28 14:00:00,41.57,41.61,41.54,41.59,188692.0,33.9597,33.9924,33.9352,33.976,188692.0
2016-06-28 14:10:00,41.59,41.62,41.57,41.58,176481.0,33.976,34.0006,33.9597,33.9679,176481.0
2016-06-28 14:20:00,41.58,41.59,41.54,41.58,179446.0,33.9679,33.976,33.9352,33.9679,179446.0
2016-06-28 14:30:00,41.58,41.7,41.57,41.68,192693.0,33.9679,34.0659,33.9597,34.0496,192693.0
2016-06-28 14:40:00,41.69,41.71,41.66,41.7,188289.0,34.0577,34.0741,34.0332,34.0659,188289.0
2016-06-28 14:50:00,41.7,41.89,41.69,41.85,216732.0,34.0659,34.2211,34.0577,34.1885,216732.0
2016-06-28 15:00:00,41.86,41.86,41.81,41.81,258889.0,34.1966,34.1966,34.1558,34.1558,258889.0
2016-06-28 15:10:00,41.81,41.85,41.79,41.8,289347.0,34.1558,34.1885,34.1394,34.1476,289347.0
2016-06-28 15:20:00,41.79,41.81,41.68,41.76,408659.0,34.1394,34.1558,34.0496,34.1149,408659.0
2016-06-28 15:30:00,41.76,41.78,41.72,41.76,450697.0,34.1149,34.1313,34.0822,34.1149,450697.0
2016-06-28 15:40:00,41.76,41.86,41.76,41.86,332494.0,34.1149,34.1966,34.1149,34.1966,332494.0
2016-06-28 15:50:00,41.86,41.89,41.81,41.86,784881.0,34.1966,34.2211,34.1558,34.1966,784881.0
2016-06-29 09:30:00,42.22,42.27,41.9,42.25,427379.0,34.4907,34.5316,34.2293,34.5152,427379.0
2016-06-29 09:40:00,42.26,42.41,42.25,42.38,302062.0,34.5234,34.6459,34.5152,34.6214,302062.0
2016-06-29 09:50:00,42.38,42.4,42.24,42.25,137197.0,34.6214,34.6378,34.5071,34.5152,137197.0
2016-06-29 10:00:00,42.24,42.42,42.22,42.41,151839.0,34.5071,34.6541,34.4907,34.6459,151839.0
2016-06-29 10:10:00,42.41,42.5,42.35,42.47,194087.0,34.6459,34.7195,34.5969,34.6949,194087.0
2016-06-29 10:20:00,42.48,42.55,42.47,42.5,122045.0,34.7031,34.7603,34.6949,34.7195,122045.0
2016-06-29 10:30:00,42.5,42.55,42.44,42.45,194232.0,34.7195,34.7603,34.6704,34.6786,194232.0
2016-06-29 10:40:00,42.45,42.47,42.42,42.46,120459.0,34.6786,34.6949,34.6541,34.6868,120459.0
2016-06-29 10:50:00,42.46,42.46,42.38,42.44,132295.0,34.6868,34.6868,34.6214,34.6704,132295.0
2016-06-29 11:00:00,42.44,42.52,42.43,42.48,187171.0,34.6704,34.7358,34.6623,34.7031,187171.0
2016-06-29 11:10:00,42.48,42.56,42.48,42.52,139463.0,34.7031,34.7685,34.7031,34.7358,139463.0
2016-06-29 11:20:00,42.51,42.56,42.46,42.56,123542.0,34.7276,34.7685,34.6868,34.7685,123542.0
2016-06-29 11:30:00,42.56,42.58,42.5,42.52,107376.0,34.7685,34.7848,34.7195,34.7358,107376.0
2016-06-29 11:40:00,42.52,42.58,42.52,42.57,108698.0,34.7358,34.7848,34.7358,34.7766,108698.0
2016-06-29 11:50:00,42.56,42.7,42.56,42.68,119765.0,34.7685,34.8828,34.7685,34.8665,119765.0
2016-06-29 12:00:00,42.68,42.69,42.62,42.69,117662.0,34.8665,34.8747,34.8175,34.8747,117662.0
2016-06-29 12:10:00,42.68,42.75,42.67,42.71,122210.0,34.8665,34.9237,34.8583,34.891,122210.0
2016-06-29 12:20:00,42.71,42.77,42.7,42.74,73283.0,34.891,34.94,34.8828,34.9155,73283.0
2016-06-29 12:30:00,42.74,42.82,42.72,42.81,230327.0,34.9155,34.9809,34.8992,34.9727,230327.0
2016-06-29 12:40:00,42.82,42.82,42.75,42.79,203376.0,34.9809,34.9809,34.9237,34.9564,203376.0
2016-06-29 12:50:00,42.79,42.82,42.76,42.78,101483.0,34.9564,34.9809,34.9319,34.9482,101483.0
2016-06-29 13:00:00,42.77,42.85,42.76,42.81,163398.0,34.94,35.0054,34.9319,34.9727,163398.0
2016-06-29 13:10:00,42.82,42.85,42.81,42.84,167579.0,34.9809,35.0054,34.9727,34.9972,167579.0
2016-06-29 13:20:00,42.84,42.85,42.68,42.69,151464.0,34.9972,35.0054,34.8665,34.8747,151464.0
2016-06-29 13:30:00,42.69,42.71,42.65,42.7,145775.0,34.8747,34.891,34.842,34.8828,145775.0
2016-06-29 13:40:00,42.7,42.72,42.66,42.66,187995.0,34.8828,34.8992,34.8502,34.8502,187995.0
2016-06-29 13:50:00,42.67,42.67,42.61,42.65,104638.0,34.8583,34.8583,34.8093,34.842,104638.0
2016-06-29 14:00:00,42.65,42.67,42.57,42.61,160360.0,34.842,34.8583,34.7766,34.8093,160360.0
2016-06-29 14:10:00,42.61,42.61,42.53,42.56,166891.0,34.8093,34.8093,34.744,34.7685,166891.0
2016-06-29 14:20:00,42.56,42.74,42.56,42.7,145950.0,34.7685,34.9155,34.7685,34.8828,145950.0
2016-06-29 14:30:00,42.71,42.77,42.7,42.75,132901.0,34.891,34.94,34.8828,34.9237,132901.0
2016-06-29 14:40:00,42.75,42.83,42.74,42.8,162762.0,34.9237,34.989,34.9155,34.9645,162762.0
2016-06-29 14:50:00,42.8,42.85,42.78,42.84,183987.0,34.9645,35.0054,34.9482,34.9972,183987.0
2016-06-29 15:00:00,42.84,42.88,42.81,42.83,143999.0,34.9972,35.0299,34.9727,34.989,143999.0
2016-06-29 15:10:00,42.84,42.94,42.83,42.93,157855.0,34.9972,35.0789,34.989,35.0707,157855.0
2016-06-29 15:20:00,42.93,42.98,42.92,42.97,342804.0,35.0707,35.1116,35.0626,35.1034,342804.0
2016-06-29 15:30:00,42.97,43.0,42.95,42.99,325384.0,35.1034,35.1279,35.0871,35.1197,325384.0
2016-06-29 15:40:00,43.0,43.0,42.9,42.99,407919.0,35.1279,35.1279,35.0462,35.1197,407919.0
2016-06-29 15:50:00,42.98,42.99,42.91,42.98,934859.0,35.1116,35.1197,35.0544,35.1116,934859.0
2016-06-30 09:30:00,43.24,43.5,43.14,43.39,389235.0,35.324,35.5364,35.2423,35.4465,389235.0
2016-06-30 09:40:00,43.38,43.44,43.21,43.39,196131.0,35.4384,35.4874,35.2995,35.4465,196131.0
2016-06-30 09:50:00,43.39,43.4,43.05,43.15,223545.0,35.4465,35.4547,35.1688,35.2505,223545.0
2016-06-30 10:00:00,43.15,43.29,43.15,43.27,181009.0,35.2505,35.3648,35.2505,35.3485,181009.0
2016-06-30 10:10:00,43.26,43.38,43.26,43.37,133913.0,35.3403,35.4384,35.3403,35.4302,133913.0
2016-06-30 10:20:00,43.36,43.4,43.27,43.32,125705.0,35.422,35.4547,35.3485,35.3893,125705.0
2016-06-30 10:30:00,43.32,44.39,42.59,44.35,2699092.0,35.3893,36.2634,34.793,36.2308,2699092.0
2016-06-30 10:40:00,44.35,44.39,43.7,43.73,1525113.0,36.2308,36.2634,35.6998,35.7243,1525113.0
2016-06-30 10:50:00,43.74,43.9,43.51,43.56,945516.0,35.7324,35.8632,35.5446,35.5854,945516.0
2016-06-30 11:00:00,43.57,43.88,43.46,43.84,674926.0,35.5936,35.8468,35.5037,35.8141,674926.0
2016-06-30 11:10:00,43.84,43.92,43.7,43.7,863787.0,35.8141,35.8795,35.6998,35.6998,863787.0
2016-06-30 11:20:00,43.71,43.9,43.46,43.5,918315.0,35.7079,35.8632,35.5037,35.5364,918315.0
2016-06-30 11:30:00,43.5,43.64,43.07,43.08,1309528.0,35.5364,35.6508,35.1851,35.1933,1309528.0
2016-06-30 11:40:00,43.08,43.72,42.85,43.51,1280838.0,35.1933,35.7161,35.0054,35.5446,1280838.0
2016-06-30 11:50:00,43.51,43.74,43.5,43.73,613751.0,35.5446,35.7324,35.5364,35.7243,613751.0
2016-06-30 12:00:00,43.73,43.87,43.68,43.77,900126.0,35.7243,35.8386,35.6834,35.757,900126.0
2016-06-30 12:10:00,43.77,44.0,43.71,44.0,483915.0,35.757,35.9448,35.7079,35.9448,483915.0
2016-06-30 12:20:00,44.0,44.07,43.91,43.97,425791.0,35.9448,36.002,35.8713,35.9203,425791.0
2016-06-30 12:30:00,43.97,44.07,43.93,43.97,409289.0,35.9203,36.002,35.8877,35.9203,409289.0
2016-06-30 12:40:00,43.97,44.1,43.96,44.06,614417.0,35.9203,36.0265,35.9122,35.9939,614417.0
2016-06-30 12:50:00,44.06,44.36,44.06,44.36,520913.0,35.9939,36.2389,35.9939,36.2389,520913.0
2016-06-30 13:00:00,44.36,44.6,44.34,44.59,511253.0,36.2389,36.435,36.2226,36.4268,511253.0
2016-06-30 13:10:00,44.59,44.82,44.58,44.79,606646.0,36.4268,36.6147,36.4187,36.5902,606646.0
2016-06-30 13:20:00,44.79,44.96,44.63,44.95,735500.0,36.5902,36.7291,36.4595,36.7209,735500.0
2016-06-30 13:30:00,44.96,45.19,44.78,44.79,710589.0,36.7291,36.917,36.5821,36.5902,710589.0
2016-06-30 13:40:00,44.78,44.97,44.74,44.97,562853.0,36.5821,36.7373,36.5494,36.7373,562853.0
2016-06-30 13:50:00,44.96,45.08,44.85,44.96,774911.0,36.7291,36.8271,36.6392,36.7291,774911.0
2016-06-30 14:00:00,44.96,45.11,44.93,45.03,493998.0,36.7291,36.8516,36.7046,36.7863,493998.0
2016-06-30 14:10:00,45.02,45.19,44.93,45.18,473452.0,36.7781,36.917,36.7046,36.9088,473452.0
2016-06-30 14:20:00,45.18,45.19,44.45,44.76,1903756.0,36.9088,36.917,36.3125,36.5657,1903756.0
2016-06-30 14:30:00,44.77,44.94,44.65,44.86,687737.0,36.5739,36.7128,36.4758,36.6474,687737.0
2016-06-30 14:40:00,44.87,45.25,44.86,45.21,662955.0,36.6556,36.966,36.6474,36.9333,662955.0
2016-06-30 14:50:00,45.22,45.42,45.16,45.41,666287.0,36.9415,37.1049,36.8925,37.0967,666287.0
2016-06-30 15:00:00,45.41,45.75,45.38,45.73,1000045.0,37.0967,37.3745,37.0722,37.3581,1000045.0
2016-06-30 15:10:00,45.73,45.73,45.43,45.54,779624.0,37.3581,37.3581,37.1131,37.2029,779624.0
2016-06-30 15:20:00,45.53,45.61,45.36,45.43,670720.0,37.1947,37.2601,37.0559,37.1131,670720.0
2016-06-30 15:30:00,45.43,45.5,45.33,45.35,869824.0,37.1131,37.1702,37.0314,37.0477,869824.0
2016-06-30 15:40:00,45.36,45.45,45.25,45.41,806305.0,37.0559,37.1294,36.966,37.0967,806305.0
2016-06-30 15:50:00,45.41,45.52,45.37,45.5,1893459.0,37.0967,37.1866,37.064,37.1702,1893459.0
2016-07-01 09:30:00,45.24,45.99,45.09,45.92,781974.0,36.9578,37.5705,36.8353,37.5133,781974.0
2016-07-01 09:40:00,45.92,46.26,45.83,46.22,665865.0,37.5133,37.7911,37.4398,37.7584,665865.0
2016-07-01 09:50:00,46.21,46.32,45.81,45.91,510152.0,37.7503,37.8401,37.4235,37.5052,510152.0
2016-07-01 10:00:00,45.92,45.99,45.51,45.54,444647.0,37.5133,37.5705,37.1784,37.2029,444647.0
2016-07-01 10:10:00,45.54,45.55,45.38,45.51,381787.0,37.2029,37.2111,37.0722,37.1784,381787.0
2016-07-01 10:20:00,45.51,45.69,45.5,45.64,241442.0,37.1784,37.3255,37.1702,37.2846,241442.0
2016-07-01 10:30:00,45.64,45.72,45.53,45.6,195549.0,37.2846,37.35,37.1947,37.2519,195549.0
2016-07-01 10:40:00,45.61,45.63,45.44,45.48,313348.0,37.2601,37.2764,37.1212,37.1539,313348.0
2016-07-01 10:50:00,45.49,45.52,45.44,45.46,212378.0,37.1621,37.1866,37.1212,37.1376,212378.0
2016-07-01 11:00:00,45.44,45.47,45.34,45.36,229430.0,37.1212,37.1457,37.0395,37.0559,229430.0
2016-07-01 11:10:00,45.36,45.54,45.35,45.53,233159.0,37.0559,37.2029,37.0477,37.1947,233159.0
2016-07-01 11:20:00,45.54,45.8,45.53,45.77,232062.0,37.2029,37.4153,37.1947,37.3908,232062.0
2016-07-01 11:30:00,45.77,45.77,45.61,45.61,252531.0,37.3908,37.3908,37.2601,37.2601,252531.0
2016-07-01 11:40:00,45.61,45.69,45.61,45.67,155085.0,37.2601,37.3255,37.2601,37.3091,155085.0
2016-07-01 11:50:00,45.67,45.68,45.47,45.47,208579.0,37.3091,37.3173,37.1457,37.1457,208579.0
2016-07-01 12:00:00,45.47,45.48,45.27,45.28,295141.0,37.1457,37.1539,36.9823,36.9905,295141.0
2016-07-01 12:10:00,45.28,45.31,45.21,45.21,260556.0,36.9905,37.015,36.9333,36.9333,260556.0
2016-07-01 12:20:00,45.21,45.21,44.98,45.14,319277.0,36.9333,36.9333,36.7454,36.8761,319277.0
2016-07-01 12:30:00,45.13,45.34,45.13,45.3,210643.0,36.868,37.0395,36.868,37.0069,210643.0
2016-07-01 12:40:00,45.3,45.36,45.22,45.36,137862.0,37.0069,37.0559,36.9415,37.0559,137862.0
2016-07-01 12:50:00,45.35,45.39,45.33,45.33,216642.0,37.0477,37.0804,37.0314,37.0314,216642.0
2016-07-01 13:00:00,45.33,45.46,45.33,45.46,236814.0,37.0314,37.1376,37.0314,37.1376,236814.0
2016-07-01 13:10:00,45.46,45.49,45.32,45.32,176589.0,37.1376,37.1621,37.0232,37.0232,176589.0
2016-07-01 13:20:00,45.31,45.31,45.06,45.06,328109.0,37.015,37.015,36.8108,36.8108,328109.0
2016-07-01 13:30:00,45.07,45.15,45.06,45.14,291328.0,36.819,36.8843,36.8108,36.8761,291328.0
2016-07-01 13:40:00,45.14,45.26,45.11,45.25,151051.0,36.8761,36.9742,36.8516,36.966,151051.0
2016-07-01 13:50:00,45.25,45.25,45.16,45.16,207483.0,36.966,36.966,36.8925,36.8925,207483.0
2016-07-01 14:00:00,45.16,45.17,45.05,45.1,157945.0,36.8925,36.9007,36.8026,36.8435,157945.0
2016-07-01 14:10:00,45.09,45.24,45.08,45.16,193252.0,36.8353,36.9578,36.8271,36.8925,193252.0
2016-07-01 14:20:00,45.16,45.23,45.15,45.19,106107.0,36.8925,36.9497,36.8843,36.917,106107.0
2016-07-01 14:30:00,45.19,45.25,45.18,45.19,141310.0,36.917,36.966,36.9088,36.917,141310.0
2016-07-01 14:40:00,45.18,45.23,45.08,45.11,140548.0,36.9088,36.9497,36.8271,36.8516,140548.0
2016-07-01 14:50:00,45.11,45.12,45.06,45.1,131575.0,36.8516,36.8598,36.8108,36.8435,131575.0
2016-07-01 15:00:00,45.1,45.21,45.1,45.15,183968.0,36.8435,36.9333,36.8435,36.8843,183968.0
2016-07-01 15:10:00,45.15,45.19,45.12,45.14,113673.0,36.8843,36.917,36.8598,36.8761,113673.0
2016-07-01 15:20:00,45.15,45.15,45.06,45.09,223940.0,36.8843,36.8843,36.8108,36.8353,223940.0
2016-07-01 15:30:00,45.09,45.15,45.02,45.04,225324.0,36.8353,36.8843,36.7781,36.7945,225324.0
2016-07-01 15:40:00,45.04,45.19,45.03,45.16,358302.0,36.7945,36.917,36.7863,36.8925,358302.0
2016-07-01 15:50:00,45.16,45.23,45.1,45.12,863777.0,36.8925,36.9497,36.8435,36.8598,863777.0
2016-07-05 09:30:00,45.05,45.52,45.05,45.38,320429.0,36.8026,37.1866,36.8026,37.0722,320429.0
2016-07-05 09:40:00,45.38,45.4,45.09,45.14,185969.0,37.0722,37.0885,36.8353,36.8761,185969.0
2016-07-05 09:50:00,45.14,45.14,45.0,45.11,151699.0,36.8761,36.8761,36.7618,36.8516,151699.0
2016-07-05 10:00:00,45.11,45.34,45.09,45.28,146094.0,36.8516,37.0395,36.8353,36.9905,146094.0
2016-07-05 10:10:00,45.29,45.42,45.28,45.36,332437.0,36.9987,37.1049,36.9905,37.0559,332437.0
2016-07-05 10:20:00,45.36,45.49,45.35,45.49,260768.0,37.0559,37.1621,37.0477,37.1621,260768.0
2016-07-05 10:30:00,45.48,45.57,45.42,45.45,265150.0,37.1539,37.2274,37.1049,37.1294,265150.0
2016-07-05 10:40:00,45.44,45.47,45.35,45.47,123672.0,37.1212,37.1457,37.0477,37.1457,123672.0
2016-07-05 10:50:00,45.47,45.51,45.45,45.5,161685.0,37.1457,37.1784,37.1294,37.1702,161685.0
2016-07-05 11:00:00,45.49,45.56,45.47,45.55,241906.0,37.1621,37.2193,37.1457,37.2111,241906.0
2016-07-05 11:10:00,45.55,45.71,45.47,45.69,265119.0,37.2111,37.3418,37.1457,37.3255,265119.0
2016-07-05 11:20:00,45.69,45.73,45.51,45.53,239427.0,37.3255,37.3581,37.1784,37.1947,239427.0
2016-07-05 11:30:00,45.52,45.57,45.48,45.5,180993.0,37.1866,37.2274,37.1539,37.1702,180993.0
2016-07-05 11:40:00,45.49,45.49,45.35,45.35,87272.0,37.1621,37.1621,37.0477,37.0477,87272.0
2016-07-05 11:50:00,45.35,45.41,45.26,45.33,111488.0,37.0477,37.0967,36.9742,37.0314,111488.0
2016-07-05 12:00:00,45.33,45.34,45.21,45.25,91365.0,37.0314,37.0395,36.9333,36.966,91365.0
2016-07-05 12:10:00,45.26,45.34,45.24,45.27,48839.0,36.9742,37.0395,36.9578,36.9823,48839.0
2016-07-05 12:20:00,45.27,45.41,45.26,45.4,99441.0,36.9823,37.0967,36.9742,37.0885,99441.0
2016-07-05 12:30:00,45.4,45.4,45.22,45.24,80565.0,37.0885,37.0885,36.9415,36.9578,80565.0
2016-07-05 12:40:00,45.25,45.29,45.2,45.21,58089.0,36.966,36.9987,36.9252,36.9333,58089.0
2016-07-05 12:50:00,45.21,45.25,45.14,45.22,63130.0,36.9333,36.966,36.8761,36.9415,63130.0
2016-07-05 13:00:00,45.22,45.27,45.19,45.23,83424.0,36.9415,36.9823,36.917,36.9497,83424.0
2016-07-05 13:10:00,45.23,45.26,45.12,45.14,84086.0,36.9497,36.9742,36.8598,36.8761,84086.0
2016-07-05 13:20:00,45.14,45.17,45.08,45.1,56423.0,36.8761,36.9007,36.8271,36.8435,56423.0
2016-07-05 13:30:00,45.09,45.15,45.02,45.03,71344.0,36.8353,36.8843,36.7781,36.7863,71344.0
2016-07-05 13:40:00,45.04,45.09,45.01,45.09,80258.0,36.7945,36.8353,36.7699,36.8353,80258.0
2016-07-05 13:50:00,45.08,45.11,45.0,45.02,73287.0,36.8271,36.8516,36.7618,36.7781,73287.0
2016-07-05 14:00:00,45.01,45.15,45.01,45.13,129791.0,36.7699,36.8843,36.7699,36.868,129791.0
2016-07-05 14:10:00,45.14,45.23,45.13,45.19,162372.0,36.8761,36.9497,36.868,36.917,162372.0
2016-07-05 14:20:00,45.19,45.22,45.08,45.1,113220.0,36.917,36.9415,36.8271,36.8435,113220.0
2016-07-05 14:30:00,45.1,45.11,45.04,45.04,110643.0,36.8435,36.8516,36.7945,36.7945,110643.0
2016-07-05 14:40:00,45.03,45.06,44.96,44.98,92013.0,36.7863,36.8108,36.7291,36.7454,92013.0
2016-07-05 14:50:00,44.97,45.05,44.91,45.04,83439.0,36.7373,36.8026,36.6883,36.7945,83439.0
2016-07-05 15:00:00,45.03,45.11,45.02,45.02,118136.0,36.7863,36.8516,36.7781,36.7781,118136.0
2016-07-05 15:10:00,45.02,45.11,44.99,45.04,202745.0,36.7781,36.8516,36.7536,36.7945,202745.0
2016-07-05 15:20:00,45.05,45.05,44.98,45.01,150890.0,36.8026,36.8026,36.7454,36.7699,150890.0
2016-07-05 15:30:00,45.01,45.04,44.98,45.0,349458.0,36.7699,36.7945,36.7454,36.7618,349458.0
2016-07-05 15:40:00,45.0,45.03,44.98,44.98,377476.0,36.7618,36.7863,36.7454,36.7454,377476.0
2016-07-05 15:50:00,44.99,45.01,44.87,44.88,693569.0,36.7536,36.7699,36.6556,36.6637,693569.0
2016-07-06 09:30:00,44.72,45.08,44.72,45.05,225929.0,36.533,36.8271,36.533,36.8026,225929.0
2016-07-06 09:40:00,45.04,45.05,44.81,44.81,201477.0,36.7945,36.8026,36.6066,36.6066,201477.0
2016-07-06 09:50:00,44.81,44.83,44.68,44.74,303952.0,36.6066,36.6229,36.5004,36.5494,303952.0
2016-07-06 10:00:00,44.75,44.92,44.72,44.88,284872.0,36.5575,36.6964,36.533,36.6637,284872.0
2016-07-06 10:10:00,44.88,44.95,44.84,44.87,174838.0,36.6637,36.7209,36.6311,36.6556,174838.0
2016-07-06 10:20:00,44.88,44.95,44.79,44.8,146594.0,36.6637,36.7209,36.5902,36.5984,146594.0
2016-07-06 10:30:00,44.8,44.8,44.69,44.76,135596.0,36.5984,36.5984,36.5085,36.5657,135596.0
2016-07-06 10:40:00,44.76,44.8,44.73,44.79,143119.0,36.5657,36.5984,36.5412,36.5902,143119.0
2016-07-06 10:50:00,44.8,44.99,44.79,44.96,150824.0,36.5984,36.7536,36.5902,36.7291,150824.0
2016-07-06 11:00:00,44.97,44.99,44.92,44.95,190433.0,36.7373,36.7536,36.6964,36.7209,190433.0
2016-07-06 11:10:00,44.95,45.06,44.94,45.02,185676.0,36.7209,36.8108,36.7128,36.7781,185676.0
2016-07-06 11:20:00,45.02,45.08,45.0,45.04,145408.0,36.7781,36.8271,36.7618,36.7945,145408.0
2016-07-06 11:30:00,45.04,45.16,45.04,45.14,114518.0,36.7945,36.8925,36.7945,36.8761,114518.0
2016-07-06 11:40:00,45.13,45.14,45.04,45.09,88400.0,36.868,36.8761,36.7945,36.8353,88400.0
2016-07-06 11:50:00,45.09,45.12,45.05,45.09,77961.0,36.8353,36.8598,36.8026,36.8353,77961.0
2016-07-06 12:00:00,45.09,45.22,45.09,45.17,159571.0,36.8353,36.9415,36.8353,36.9007,159571.0
2016-07-06 12:10:00,45.18,45.2,45.13,45.15,75363.0,36.9088,36.9252,36.868,36.8843,75363.0
2016-07-06 12:20:00,45.16,45.2,45.13,45.16,64178.0,36.8925,36.9252,36.868,36.8925,64178.0
2016-07-06 12:30:00,45.16,45.19,45.1,45.14,53755.0,36.8925,36.917,36.8435,36.8761,53755.0
2016-07-06 12:40:00,45.15,45.26,45.13,45.23,180042.0,36.8843,36.9742,36.868,36.9497,180042.0
2016-07-06 12:50:00,45.24,45.33,45.24,45.31,117679.0,36.9578,37.0314,36.9578,37.015,117679.0
2016-07-06 13:00:00,45.31,45.34,45.19,45.22,114326.0,37.015,37.0395,36.917,36.9415,114326.0
2016-07-06 13:10:00,45.21,45.25,45.17,45.21,95348.0,36.9333,36.966,36.9007,36.9333,95348.0
2016-07-06 13:20:00,45.21,45.21,45.17,45.19,141103.0,36.9333,36.9333,36.9007,36.917,141103.0
2016-07-06 13:30:00,45.19,45.22,45.15,45.16,79724.0,36.917,36.9415,36.8843,36.8925,79724.0
2016-07-06 13:40:00,45.15,45.18,45.11,45.16,75482.0,36.8843,36.9088,36.8516,36.8925,75482.0
2016-07-06 13:50:00,45.15,45.21,45.15,45.18,46254.0,36.8843,36.9333,36.8843,36.9088,46254.0
2016-07-06 14:00:00,45.18,45.24,45.13,45.21,85472.0,36.9088,36.9578,36.868,36.9333,85472.0
2016-07-06 14:10:00,45.21,45.23,45.07,45.14,139755.0,36.9333,36.9497,36.819,36.8761,139755.0
2016-07-06 14:20:00,45.15,45.17,45.08,45.16,96031.0,36.8843,36.9007,36.8271,36.8925,96031.0
2016-07-06 14:30:00,45.15,45.26,45.12,45.24,87375.0,36.8843,36.9742,36.8598,36.9578,87375.0
2016-07-06 14:40:00,45.23,45.24,45.16,45.16,71670.0,36.9497,36.9578,36.8925,36.8925,71670.0
2016-07-06 14:50:00,45.16,45.27,45.16,45.25,52882.0,36.8925,36.9823,36.8925,36.966,52882.0
2016-07-06 15:00:00,45.26,45.29,45.22,45.25,87580.0,36.9742,36.9987,36.9415,36.966,87580.0
2016-07-06 15:10:00,45.25,45.27,45.22,45.23,77148.0,36.966,36.9823,36.9415,36.9497,77148.0
2016-07-06 15:20:00,45.23,45.23,45.13,45.17,181294.0,36.9497,36.9497,36.868,36.9007,181294.0
2016-07-06 15:30:00,45.17,45.19,45.12,45.17,150711.0,36.9007,36.917,36.8598,36.9007,150711.0
2016-07-06 15:40:00,45.16,45.22,45.14,45.15,229027.0,36.8925,36.9415,36.8761,36.8843,229027.0
2016-07-06 15:50:00,45.15,45.23,45.12,45.2,644733.0,36.8843,36.9497,36.8598,36.9252,644733.0
2016-07-07 09:30:00,45.15,45.34,44.83,45.29,309586.0,36.8843,37.0395,36.6229,36.9987,309586.0
2016-07-07 09:40:00,45.29,45.35,45.23,45.32,242316.0,36.9987,37.0477,36.9497,37.0232,242316.0
2016-07-07 09:50:00,45.33,45.48,45.28,45.46,224455.0,37.0314,37.1539,36.9905,37.1376,224455.0
2016-07-07 10:00:00,45.47,45.53,45.41,45.53,173490.0,37.1457,37.1947,37.0967,37.1947,173490.0
2016-07-07 10:10:00,45.53,45.53,45.42,45.49,166361.0,37.1947,37.1947,37.1049,37.1621,166361.0
2016-07-07 10:20:00,45.49,45.58,45.44,45.58,111126.0,37.1621,37.2356,37.1212,37.2356,111126.0
2016-07-07 10:30:00,45.58,45.58,45.47,45.54,123661.0,37.2356,37.2356,37.1457,37.2029,123661.0
2016-07-07 10:40:00,45.54,45.54,45.44,45.47,87933.0,37.2029,37.2029,37.1212,37.1457,87933.0
2016-07-07 10:50:00,45.47,45.48,45.41,45.44,97584.0,37.1457,37.1539,37.0967,37.1212,97584.0
2016-07-07 11:00:00,45.44,45.48,45.36,45.39,145226.0,37.1212,37.1539,37.0559,37.0804,145226.0
2016-07-07 11:10:00,45.39,45.41,45.26,45.32,114832.0,37.0804,37.0967,36.9742,37.0232,114832.0
2016-07-07 11:20:00,45.32,45.36,45.28,45.36,100171.0,37.0232,37.0559,36.9905,37.0559,100171.0
2016-07-07 11:30:00,45.35,45.35,45.26,45.26,106376.0,37.0477,37.0477,36.9742,36.9742,106376.0
2016-07-07 11:40:00,45.27,45.31,45.21,45.23,92907.0,36.9823,37.015,36.9333,36.9497,92907.0
2016-07-07 11:50:00,45.23,45.26,45.14,45.16,67686.0,36.9497,36.9742,36.8761,36.8925,67686.0
2016-07-07 12:00:00,45.16,45.18,45.1,45.16,88145.0,36.8925,36.9088,36.8435,36.8925,88145.0
2016-07-07 12:10:00,45.16,45.23,45.16,45.22,47620.0,36.8925,36.9497,36.8925,36.9415,47620.0
2016-07-07 12:20:00,45.23,45.25,45.16,45.2,87439.0,36.9497,36.966,36.8925,36.9252,87439.0
2016-07-07 12:30:00,45.21,45.25,45.18,45.21,54345.0,36.9333,36.966,36.9088,36.9333,54345.0
2016-07-07 12:40:00,45.21,45.23,45.12,45.12,44034.0,36.9333,36.9497,36.8598,36.8598,44034.0
2016-07-07 12:50:00,45.12,45.13,45.05,45.07,67257.0,36.8598,36.868,36.8026,36.819,67257.0
2016-07-07 13:00:00,45.06,45.16,45.02,45.16,93555.0,36.8108,36.8925,36.7781,36.8925,93555.0
2016-07-07 13:10:00,45.16,45.19,45.13,45.16,91063.0,36.8925,36.917,36.868,36.8925,91063.0
2016-07-07 13:20:00,45.16,45.19,45.12,45.13,63751.0,36.8925,36.917,36.8598,36.868,63751.0
2016-07-07 13:30:00,45.14,45.2,45.13,45.2,64807.0,36.8761,36.9252,36.868,36.9252,64807.0
2016-07-07 13:40:00,45.2,45.2,45.11,45.13,67159.0,36.9252,36.9252,36.8516,36.868,67159.0
2016-07-07 13:50:00,45.12,45.14,45.08,45.1,129034.0,36.8598,36.8761,36.8271,36.8435,129034.0
2016-07-07 14:00:00,45.1,45.13,45.05,45.05,74822.0,36.8435,36.868,36.8026,36.8026,74822.0
2016-07-07 14:10:00,45.05,45.07,44.98,45.03,109286.0,36.8026,36.819,36.7454,36.7863,109286.0
2016-07-07 14:20:00,45.02,45.05,44.98,45.0,80913.0,36.7781,36.8026,36.7454,36.7618,80913.0
2016-07-07 14:30:00,45.01,45.02,44.97,45.01,116397.0,36.7699,36.7781,36.7373,36.7699,116397.0
2016-07-07 14:40:00,45.0,45.05,44.97,45.0,89591.0,36.7618,36.8026,36.7373,36.7618,89591.0
2016-07-07 14:50:00,45.0,45.02,44.97,44.99,128680.0,36.7618,36.7781,36.7373,36.7536,128680.0
2016-07-07 15:00:00,44.99,45.07,44.97,45.06,229155.0,36.7536,36.819,36.7373,36.8108,229155.0
2016-07-07 15:10:00,45.07,45.09,44.99,45.01,227691.0,36.819,36.8353,36.7536,36.7699,227691.0
2016-07-07 15:20:00,45.01,45.04,44.99,45.0,252248.0,36.7699,36.7945,36.7536,36.7618,252248.0
2016-07-07 15:30:00,45.01,45.18,45.0,45.18,158215.0,36.7699,36.9088,36.7618,36.9088,158215.0
2016-07-07 15:40:00,45.18,45.22,45.16,45.2,194503.0,36.9088,36.9415,36.8925,36.9252,194503.0
2016-07-07 15:50:00,45.2,45.21,45.13,45.17,458792.0,36.9252,36.9333,36.868,36.9007,458792.0
2016-07-08 09:30:00,45.63,45.65,45.08,45.15,288688.0,37.2764,37.2928,36.8271,36.8843,288688.0
2016-07-08 09:40:00,45.17,45.36,45.16,45.34,147066.0,36.9007,37.0559,36.8925,37.0395,147066.0
2016-07-08 09:50:00,45.34,45.41,45.28,45.36,201771.0,37.0395,37.0967,36.9905,37.0559,201771.0
2016-07-08 10:00:00,45.36,45.52,45.34,45.51,145424.0,37.0559,37.1866,37.0395,37.1784,145424.0
2016-07-08 10:10:00,45.51,45.62,45.5,45.59,233229.0,37.1784,37.2683,37.1702,37.2438,233229.0
2016-07-08 10:20:00,45.59,45.61,45.53,45.56,247134.0,37.2438,37.2601,37.1947,37.2193,247134.0
2016-07-08 10:30:00,45.56,45.69,45.55,45.65,86678.0,37.2193,37.3255,37.2111,37.2928,86678.0
2016-07-08 10:40:00,45.65,45.7,45.62,45.63,85141.0,37.2928,37.3336,37.2683,37.2764,85141.0
2016-07-08 10:50:00,45.64,45.67,45.58,45.61,146200.0,37.2846,37.3091,37.2356,37.2601,146200.0
2016-07-08 11:00:00,45.61,45.63,45.55,45.58,109563.0,37.2601,37.2764,37.2111,37.2356,109563.0
2016-07-08 11:10:00,45.59,45.65,45.55,45.56,93034.0,37.2438,37.2928,37.2111,37.2193,93034.0
2016-07-08 11:20:00,45.57,45.64,45.54,45.61,154366.0,37.2274,37.2846,37.2029,37.2601,154366.0
2016-07-08 11:30:00,45.61,45.65,45.56,45.62,185779.0,37.2601,37.2928,37.2193,37.2683,185779.0
2016-07-08 11:40:00,45.62,45.64,45.6,45.63,54373.0,37.2683,37.2846,37.2519,37.2764,54373.0
2016-07-08 11:50:00,45.64,45.65,45.62,45.62,100945.0,37.2846,37.2928,37.2683,37.2683,100945.0
2016-07-08 12:00:00,45.63,45.65,45.62,45.63,64710.0,37.2764,37.2928,37.2683,37.2764,64710.0
2016-07-08 12:10:00,45.64,45.7,45.62,45.69,78499.0,37.2846,37.3336,37.2683,37.3255,78499.0
2016-07-08 12:20:00,45.68,45.7,45.64,45.66,53651.0,37.3173,37.3336,37.2846,37.3009,53651.0
2016-07-08 12:30:00,45.66,45.69,45.59,45.6,92444.0,37.3009,37.3255,37.2438,37.2519,92444.0
2016-07-08 12:40:00,45.6,45.64,45.59,45.62,64019.0,37.2519,37.2846,37.2438,37.2683,64019.0
2016-07-08 12:50:00,45.63,45.63,45.59,45.61,48703.0,37.2764,37.2764,37.2438,37.2601,48703.0
2016-07-08 13:00:00,45.61,45.66,45.6,45.64,66910.0,37.2601,37.3009,37.2519,37.2846,66910.0
2016-07-08 13:10:00,45.65,45.67,45.62,45.63,40707.0,37.2928,37.3091,37.2683,37.2764,40707.0
2016-07-08 13:20:00,45.63,45.67,45.61,45.65,284404.0,37.2764,37.3091,37.2601,37.2928,284404.0
2016-07-08 13:30:00,45.65,45.73,45.64,45.73,141678.0,37.2928,37.3581,37.2846,37.3581,141678.0
2016-07-08 13:40:00,45.73,45.78,45.73,45.78,91707.0,37.3581,37.399,37.3581,37.399,91707.0
2016-07-08 13:50:00,45.78,45.81,45.76,45.78,82655.0,37.399,37.4235,37.3826,37.399,82655.0
2016-07-08 14:00:00,45.79,45.82,45.76,45.8,134633.0,37.4071,37.4317,37.3826,37.4153,134633.0
2016-07-08 14:10:00,45.79,45.87,45.79,45.87,125981.0,37.4071,37.4725,37.4071,37.4725,125981.0
2016-07-08 14:20:00,45.87,45.88,45.79,45.79,141787.0,37.4725,37.4807,37.4071,37.4071,141787.0
2016-07-08 14:30:00,45.79,45.87,45.79,45.85,199026.0,37.4071,37.4725,37.4071,37.4562,199026.0
2016-07-08 14:40:00,45.85,45.89,45.82,45.88,127024.0,37.4562,37.4888,37.4317,37.4807,127024.0
2016-07-08 14:50:00,45.87,45.96,45.85,45.89,158983.0,37.4725,37.546,37.4562,37.4888,158983.0
2016-07-08 15:00:00,45.89,45.91,45.86,45.91,170949.0,37.4888,37.5052,37.4643,37.5052,170949.0
2016-07-08 15:10:00,45.91,46.02,45.89,46.01,281815.0,37.5052,37.595,37.4888,37.5869,281815.0
2016-07-08 15:20:00,46.01,46.04,45.99,46.01,170418.0,37.5869,37.6114,37.5705,37.5869,170418.0
2016-07-08 15:30:00,46.0,46.04,45.97,46.02,390428.0,37.5787,37.6114,37.5542,37.595,390428.0
2016-07-08 15:40:00,46.02,46.05,45.98,46.05,297461.0,37.595,37.6195,37.5624,37.6195,297461.0
2016-07-08 15:50:00,46.05,46.11,46.02,46.1,894937.0,37.6195,37.6686,37.595,37.6604,894937.0
2016-07-11 09:30:00,46.09,46.1,45.66,45.77,150354.0,37.6522,37.6604,37.3009,37.3908,150354.0
2016-07-11 09:40:00,45.77,45.89,45.76,45.8,137118.0,37.3908,37.4888,37.3826,37.4153,137118.0
2016-07-11 09:50:00,45.8,45.82,45.59,45.59,123704.0,37.4153,37.4317,37.2438,37.2438,123704.0
2016-07-11 10:00:00,45.6,45.71,45.59,45.67,136983.0,37.2519,37.3418,37.2438,37.3091,136983.0
2016-07-11 10:10:00,45.68,45.75,45.65,45.73,150061.0,37.3173,37.3745,37.2928,37.3581,150061.0
2016-07-11 10:20:00,45.73,45.8,45.7,45.76,128729.0,37.3581,37.4153,37.3336,37.3826,128729.0
2016-07-11 10:30:00,45.77,45.81,45.72,45.8,63973.0,37.3908,37.4235,37.35,37.4153,63973.0
2016-07-11 10:40:00,45.8,45.87,45.78,45.8,133965.0,37.4153,37.4725,37.399,37.4153,133965.0
2016-07-11 10:50:00,45.8,45.98,45.76,45.96,117403.0,37.4153,37.5624,37.3826,37.546,117403.0
2016-07-11 11:00:00,45.96,46.04,45.95,45.97,101787.0,37.546,37.6114,37.5379,37.5542,101787.0
2016-07-11 11:10:00,45.97,46.03,45.96,46.01,87186.0,37.5542,37.6032,37.546,37.5869,87186.0
2016-07-11 11:20:00,46.0,46.09,45.97,46.06,130538.0,37.5787,37.6522,37.5542,37.6277,130538.0
2016-07-11 11:30:00,46.06,46.1,46.05,46.06,103335.0,37.6277,37.6604,37.6195,37.6277,103335.0
2016-07-11 11:40:00,46.06,46.1,46.05,46.07,120489.0,37.6277,37.6604,37.6195,37.6359,120489.0
2016-07-11 11:50:00,46.07,46.12,46.06,46.09,153181.0,37.6359,37.6767,37.6277,37.6522,153181.0
2016-07-11 12:00:00,46.1,46.11,46.04,46.07,86842.0,37.6604,37.6686,37.6114,37.6359,86842.0
2016-07-11 12:10:00,46.07,46.07,46.02,46.02,145612.0,37.6359,37.6359,37.595,37.595,145612.0
2016-07-11 12:20:00,46.01,46.02,45.96,45.97,56710.0,37.5869,37.595,37.546,37.5542,56710.0
2016-07-11 12:30:00,45.97,46.03,45.95,46.03,73011.0,37.5542,37.6032,37.5379,37.6032,73011.0
2016-07-11 12:40:00,46.02,46.07,45.96,45.99,261493.0,37.595,37.6359,37.546,37.5705,261493.0
2016-07-11 12:50:00,45.99,46.1,45.99,46.05,290875.0,37.5705,37.6604,37.5705,37.6195,290875.0
2016-07-11 13:00:00,46.05,46.08,46.01,46.01,108831.0,37.6195,37.6441,37.5869,37.5869,108831.0
2016-07-11 13:10:00,46.01,46.02,45.85,45.86,351672.0,37.5869,37.595,37.4562,37.4643,351672.0
2016-07-11 13:20:00,45.87,45.91,45.79,45.9,185094.0,37.4725,37.5052,37.4071,37.497,185094.0
2016-07-11 13:30:00,45.89,45.94,45.88,45.88,78004.0,37.4888,37.5297,37.4807,37.4807,78004.0
2016-07-11 13:40:00,45.88,45.98,45.86,45.96,113632.0,37.4807,37.5624,37.4643,37.546,113632.0
2016-07-11 13:50:00,45.96,45.97,45.88,45.88,120237.0,37.546,37.5542,37.4807,37.4807,120237.0
2016-07-11 14:00:00,45.89,45.94,45.88,45.94,60597.0,37.4888,37.5297,37.4807,37.5297,60597.0
2016-07-11 14:10:00,45.94,45.95,45.89,45.89,88837.0,37.5297,37.5379,37.4888,37.4888,88837.0
2016-07-11 14:20:00,45.89,45.95,45.88,45.94,76065.0,37.4888,37.5379,37.4807,37.5297,76065.0
2016-07-11 14:30:00,45.94,45.97,45.92,45.93,83311.0,37.5297,37.5542,37.5133,37.5215,83311.0
2016-07-11 14:40:00,45.93,45.95,45.89,45.91,103312.0,37.5215,37.5379,37.4888,37.5052,103312.0
2016-07-11 14:50:00,45.91,45.97,45.89,45.95,97129.0,37.5052,37.5542,37.4888,37.5379,97129.0
2016-07-11 15:00:00,45.95,46.0,45.94,45.99,110519.0,37.5379,37.5787,37.5297,37.5705,110519.0
2016-07-11 15:10:00,46.0,46.04,45.99,46.01,95454.0,37.5787,37.6114,37.5705,37.5869,95454.0
2016-07-11 15:20:00,46.01,46.02,45.91,45.91,156376.0,37.5869,37.595,37.5052,37.5052,156376.0
2016-07-11 15:30:00,45.91,45.95,45.89,45.94,208547.0,37.5052,37.5379,37.4888,37.5297,208547.0
2016-07-11 15:40:00,45.95,45.95,45.9,45.91,241407.0,37.5379,37.5379,37.497,37.5052,241407.0
2016-07-11 15:50:00,45.91,45.93,45.85,45.85,581959.0,37.5052,37.5215,37.4562,37.4562,581959.0
2016-07-12 09:30:00,45.84,46.15,45.78,46.09,288103.0,37.448,37.7012,37.399,37.6522,288103.0
2016-07-12 09:40:00,46.1,46.13,45.98,46.01,169321.0,37.6604,37.6849,37.5624,37.5869,169321.0
2016-07-12 09:50:00,46.01,46.03,45.92,45.94,197646.0,37.5869,37.6032,37.5133,37.5297,197646.0
2016-07-12 10:00:00,45.95,46.1,45.93,46.06,186584.0,37.5379,37.6604,37.5215,37.6277,186584.0
2016-07-12 10:10:00,46.06,46.23,46.06,46.2,349123.0,37.6277,37.7666,37.6277,37.7421,349123.0
2016-07-12 10:20:00,46.21,46.3,46.18,46.24,152984.0,37.7503,37.8238,37.7257,37.7748,152984.0
2016-07-12 10:30:00,46.25,46.26,46.16,46.18,178770.0,37.7829,37.7911,37.7094,37.7257,178770.0
2016-07-12 10:40:00,46.19,46.24,46.15,46.19,129481.0,37.7339,37.7748,37.7012,37.7339,129481.0
2016-07-12 10:50:00,46.19,46.27,46.17,46.25,74822.0,37.7339,37.7993,37.7176,37.7829,74822.0
2016-07-12 11:00:00,46.26,46.32,46.25,46.31,106289.0,37.7911,37.8401,37.7829,37.832,106289.0
2016-07-12 11:10:00,46.32,46.36,46.31,46.33,124976.0,37.8401,37.8728,37.832,37.8483,124976.0
2016-07-12 11:20:00,46.34,46.34,46.18,46.23,139490.0,37.8565,37.8565,37.7257,37.7666,139490.0
2016-07-12 11:30:00,46.23,46.24,46.1,46.11,92169.0,37.7666,37.7748,37.6604,37.6686,92169.0
2016-07-12 11:40:00,46.11,46.13,45.99,45.99,77597.0,37.6686,37.6849,37.5705,37.5705,77597.0
2016-07-12 11:50:00,45.99,46.11,45.99,46.08,71097.0,37.5705,37.6686,37.5705,37.6441,71097.0
2016-07-12 12:00:00,46.08,46.12,46.07,46.12,71488.0,37.6441,37.6767,37.6359,37.6767,71488.0
2016-07-12 12:10:00,46.11,46.17,46.11,46.17,77791.0,37.6686,37.7176,37.6686,37.7176,77791.0
2016-07-12 12:20:00,46.18,46.18,46.09,46.14,50796.0,37.7257,37.7257,37.6522,37.6931,50796.0
2016-07-12 12:30:00,46.14,46.15,46.1,46.11,52909.0,37.6931,37.7012,37.6604,37.6686,52909.0
2016-07-12 12:40:00,46.1,46.12,46.08,46.09,60718.0,37.6604,37.6767,37.6441,37.6522,60718.0
2016-07-12 12:50:00,46.08,46.11,46.06,46.08,58613.0,37.6441,37.6686,37.6277,37.6441,58613.0
2016-07-12 13:00:00,46.08,46.13,46.05,46.07,58232.0,37.6441,37.6849,37.6195,37.6359,58232.0
2016-07-12 13:10:00,46.07,46.09,46.04,46.08,41202.0,37.6359,37.6522,37.6114,37.6441,41202.0
2016-07-12 13:20:00,46.07,46.08,46.0,46.03,47996.0,37.6359,37.6441,37.5787,37.6032,47996.0
2016-07-12 13:30:00,46.03,46.07,46.03,46.05,47334.0,37.6032,37.6359,37.6032,37.6195,47334.0
2016-07-12 13:40:00,46.04,46.1,45.95,45.95,87157.0,37.6114,37.6604,37.5379,37.5379,87157.0
2016-07-12 13:50:00,45.95,45.96,45.85,45.86,125227.0,37.5379,37.546,37.4562,37.4643,125227.0
2016-07-12 14:00:00,45.86,45.89,45.85,45.86,83108.0,37.4643,37.4888,37.4562,37.4643,83108.0
2016-07-12 14:10:00,45.86,45.97,45.85,45.94,86080.0,37.4643,37.5542,37.4562,37.5297,86080.0
2016-07-12 14:20:00,45.95,45.98,45.91,45.91,113864.0,37.5379,37.5624,37.5052,37.5052,113864.0
2016-07-12 14:30:00,45.91,45.93,45.83,45.83,98087.0,37.5052,37.5215,37.4398,37.4398,98087.0
2016-07-12 14:40:00,45.83,45.95,45.83,45.9,121059.0,37.4398,37.5379,37.4398,37.497,121059.0
2016-07-12 14:50:00,45.9,45.94,45.76,45.77,160169.0,37.497,37.5297,37.3826,37.3908,160169.0
2016-07-12 15:00:00,45.77,45.84,45.77,45.8,106067.0,37.3908,37.448,37.3908,37.4153,106067.0
2016-07-12 15:10:00,45.8,45.8,45.69,45.7,120201.0,37.4153,37.4153,37.3255,37.3336,120201.0
2016-07-12 15:20:00,45.71,45.74,45.7,45.73,141452.0,37.3418,37.3663,37.3336,37.3581,141452.0
2016-07-12 15:30:00,45.72,45.76,45.71,45.73,197028.0,37.35,37.3826,37.3418,37.3581,197028.0
2016-07-12 15:40:00,45.73,45.73,45.66,45.69,282824.0,37.3581,37.3581,37.3009,37.3255,282824.0
2016-07-12 15:50:00,45.69,45.73,45.69,45.72,590804.0,37.3255,37.3581,37.3255,37.35,590804.0
2016-07-13 09:30:00,45.83,45.87,45.28,45.61,267514.0,37.4398,37.4725,36.9905,37.2601,267514.0
2016-07-13 09:40:00,45.62,45.71,45.56,45.66,106037.0,37.2683,37.3418,37.2193,37.3009,106037.0
2016-07-13 09:50:00,45.66,45.79,45.58,45.74,119387.0,37.3009,37.4071,37.2356,37.3663,119387.0
2016-07-13 10:00:00,45.73,45.88,45.73,45.83,98804.0,37.3581,37.4807,37.3581,37.4398,98804.0
2016-07-13 10:10:00,45.83,45.95,45.82,45.87,102304.0,37.4398,37.5379,37.4317,37.4725,102304.0
2016-07-13 10:20:00,45.87,45.93,45.85,45.87,97104.0,37.4725,37.5215,37.4562,37.4725,97104.0
2016-07-13 10:30:00,45.87,45.92,45.82,45.84,158532.0,37.4725,37.5133,37.4317,37.448,158532.0
2016-07-13 10:40:00,45.85,45.97,45.84,45.96,84423.0,37.4562,37.5542,37.448,37.546,84423.0
2016-07-13 10:50:00,45.96,45.97,45.87,45.88,86919.0,37.546,37.5542,37.4725,37.4807,86919.0
2016-07-13 11:00:00,45.88,45.92,45.83,45.91,102058.0,37.4807,37.5133,37.4398,37.5052,102058.0
2016-07-13 11:10:00,45.91,46.04,45.9,46.01,87120.0,37.5052,37.6114,37.497,37.5869,87120.0
2016-07-13 11:20:00,46.0,46.03,45.88,45.89,91735.0,37.5787,37.6032,37.4807,37.4888,91735.0
2016-07-13 11:30:00,45.89,45.92,45.83,45.88,112312.0,37.4888,37.5133,37.4398,37.4807,112312.0
2016-07-13 11:40:00,45.87,45.9,45.83,45.84,51421.0,37.4725,37.497,37.4398,37.448,51421.0
2016-07-13 11:50:00,45.84,45.85,45.82,45.82,45842.0,37.448,37.4562,37.4317,37.4317,45842.0
2016-07-13 12:00:00,45.83,45.86,45.81,45.83,78814.0,37.4398,37.4643,37.4235,37.4398,78814.0
2016-07-13 12:10:00,45.82,45.84,45.8,45.83,45465.0,37.4317,37.448,37.4153,37.4398,45465.0
2016-07-13 12:20:00,45.83,45.84,45.78,45.78,24748.0,37.4398,37.448,37.399,37.399,24748.0
2016-07-13 12:30:00,45.79,45.79,45.72,45.75,98909.0,37.4071,37.4071,37.35,37.3745,98909.0
2016-07-13 12:40:00,45.74,45.78,45.74,45.77,58941.0,37.3663,37.399,37.3663,37.3908,58941.0
2016-07-13 12:50:00,45.76,45.77,45.74,45.76,33976.0,37.3826,37.3908,37.3663,37.3826,33976.0
2016-07-13 13:00:00,45.77,45.87,45.76,45.84,53062.0,37.3908,37.4725,37.3826,37.448,53062.0
2016-07-13 13:10:00,45.84,45.89,45.83,45.86,36629.0,37.448,37.4888,37.4398,37.4643,36629.0
2016-07-13 13:20:00,45.85,45.86,45.8,45.82,42415.0,37.4562,37.4643,37.4153,37.4317,42415.0
2016-07-13 13:30:00,45.82,45.82,45.72,45.73,73531.0,37.4317,37.4317,37.35,37.3581,73531.0
2016-07-13 13:40:00,45.73,45.79,45.7,45.78,77823.0,37.3581,37.4071,37.3336,37.399,77823.0
2016-07-13 13:50:00,45.78,45.79,45.68,45.69,57029.0,37.399,37.4071,37.3173,37.3255,57029.0
2016-07-13 14:00:00,45.69,45.73,45.64,45.73,67311.0,37.3255,37.3581,37.2846,37.3581,67311.0
2016-07-13 14:10:00,45.73,45.78,45.69,45.71,109114.0,37.3581,37.399,37.3255,37.3418,109114.0
2016-07-13 14:20:00,45.71,45.72,45.64,45.64,225009.0,37.3418,37.35,37.2846,37.2846,225009.0
2016-07-13 14:30:00,45.65,45.68,45.63,45.65,143047.0,37.2928,37.3173,37.2764,37.2928,143047.0
2016-07-13 14:40:00,45.65,45.67,45.59,45.6,209016.0,37.2928,37.3091,37.2438,37.2519,209016.0
2016-07-13 14:50:00,45.6,45.61,45.56,45.59,152816.0,37.2519,37.2601,37.2193,37.2438,152816.0
2016-07-13 15:00:00,45.59,45.67,45.58,45.64,138100.0,37.2438,37.3091,37.2356,37.2846,138100.0
2016-07-13 15:10:00,45.64,45.66,45.59,45.62,116248.0,37.2846,37.3009,37.2438,37.2683,116248.0
2016-07-13 15:20:00,45.61,45.64,45.61,45.64,108481.0,37.2601,37.2846,37.2601,37.2846,108481.0
2016-07-13 15:30:00,45.63,45.65,45.61,45.62,167769.0,37.2764,37.2928,37.2601,37.2683,167769.0
2016-07-13 15:40:00,45.62,45.68,45.6,45.66,146028.0,37.2683,37.3173,37.2519,37.3009,146028.0
2016-07-13 15:50:00,45.66,45.66,45.6,45.6,546053.0,37.3009,37.3009,37.2519,37.2519,546053.0
2016-07-14 09:30:00,45.82,45.91,45.5,45.78,251919.0,37.4317,37.5052,37.1702,37.399,251919.0
2016-07-14 09:40:00,45.77,45.82,45.72,45.8,229071.0,37.3908,37.4317,37.35,37.4153,229071.0
2016-07-14 09:50:00,45.8,45.86,45.78,45.8,209504.0,37.4153,37.4643,37.399,37.4153,209504.0
2016-07-14 10:00:00,45.81,45.84,45.75,45.79,193590.0,37.4235,37.448,37.3745,37.4071,193590.0
2016-07-14 10:10:00,45.8,45.92,45.78,45.8,73435.0,37.4153,37.5133,37.399,37.4153,73435.0
2016-07-14 10:20:00,45.81,45.96,45.8,45.94,148245.0,37.4235,37.546,37.4153,37.5297,148245.0
2016-07-14 10:30:00,45.94,45.97,45.87,45.92,104478.0,37.5297,37.5542,37.4725,37.5133,104478.0
2016-07-14 10:40:00,45.93,45.95,45.85,45.87,86543.0,37.5215,37.5379,37.4562,37.4725,86543.0
2016-07-14 10:50:00,45.87,45.92,45.84,45.9,89196.0,37.4725,37.5133,37.448,37.497,89196.0
2016-07-14 11:00:00,45.9,46.0,45.9,45.97,172217.0,37.497,37.5787,37.497,37.5542,172217.0
2016-07-14 11:10:00,45.97,45.97,45.87,45.89,104292.0,37.5542,37.5542,37.4725,37.4888,104292.0
2016-07-14 11:20:00,45.88,45.93,45.85,45.89,49362.0,37.4807,37.5215,37.4562,37.4888,49362.0
2016-07-14 11:30:00,45.89,45.9,45.8,45.85,72115.0,37.4888,37.497,37.4153,37.4562,72115.0
2016-07-14 11:40:00,45.85,45.86,45.78,45.82,137986.0,37.4562,37.4643,37.399,37.4317,137986.0
2016-07-14 11:50:00,45.82,45.9,45.81,45.85,59495.0,37.4317,37.497,37.4235,37.4562,59495.0
2016-07-14 12:00:00,45.85,45.98,45.85,45.96,76097.0,37.4562,37.5624,37.4562,37.546,76097.0
2016-07-14 12:10:00,45.97,45.98,45.89,45.9,79493.0,37.5542,37.5624,37.4888,37.497,79493.0
2016-07-14 12:20:00,45.9,45.93,45.87,45.87,48548.0,37.497,37.5215,37.4725,37.4725,48548.0
2016-07-14 12:30:00,45.87,45.96,45.85,45.96,132282.0,37.4725,37.546,37.4562,37.546,132282.0
2016-07-14 12:40:00,45.96,46.0,45.95,46.0,78483.0,37.546,37.5787,37.5379,37.5787,78483.0
2016-07-14 12:50:00,46.0,46.01,45.93,45.95,104219.0,37.5787,37.5869,37.5215,37.5379,104219.0
2016-07-14 13:00:00,45.96,45.96,45.86,45.87,93192.0,37.546,37.546,37.4643,37.4725,93192.0
2016-07-14 13:10:00,45.87,45.87,45.77,45.79,56153.0,37.4725,37.4725,37.3908,37.4071,56153.0
2016-07-14 13:20:00,45.79,45.83,45.76,45.78,146865.0,37.4071,37.4398,37.3826,37.399,146865.0
2016-07-14 13:30:00,45.78,45.79,45.76,45.77,40560.0,37.399,37.4071,37.3826,37.3908,40560.0
2016-07-14 13:40:00,45.78,45.83,45.76,45.81,60549.0,37.399,37.4398,37.3826,37.4235,60549.0
2016-07-14 13:50:00,45.81,45.81,45.75,45.76,72799.0,37.4235,37.4235,37.3745,37.3826,72799.0
2016-07-14 14:00:00,45.76,45.83,45.75,45.83,61200.0,37.3826,37.4398,37.3745,37.4398,61200.0
2016-07-14 14:10:00,45.83,45.96,45.82,45.94,87832.0,37.4398,37.546,37.4317,37.5297,87832.0
2016-07-14 14:20:00,45.94,45.94,45.83,45.85,115308.0,37.5297,37.5297,37.4398,37.4562,115308.0
2016-07-14 14:30:00,45.86,45.87,45.8,45.86,143261.0,37.4643,37.4725,37.4153,37.4643,143261.0
2016-07-14 14:40:00,45.85,45.89,45.81,45.83,134995.0,37.4562,37.4888,37.4235,37.4398,134995.0
2016-07-14 14:50:00,45.82,45.85,45.77,45.78,93784.0,37.4317,37.4562,37.3908,37.399,93784.0
2016-07-14 15:00:00,45.79,45.82,45.76,45.82,144963.0,37.4071,37.4317,37.3826,37.4317,144963.0
2016-07-14 15:10:00,45.82,45.83,45.73,45.73,332502.0,37.4317,37.4398,37.3581,37.3581,332502.0
2016-07-14 15:20:00,45.74,45.84,45.73,45.81,113592.0,37.3663,37.448,37.3581,37.4235,113592.0
2016-07-14 15:30:00,45.8,45.82,45.72,45.73,425670.0,37.4153,37.4317,37.35,37.3581,425670.0
2016-07-14 15:40:00,45.73,45.74,45.69,45.72,323107.0,37.3581,37.3663,37.3255,37.35,323107.0
2016-07-14 15:50:00,45.71,45.74,45.68,45.69,799431.0,37.3418,37.3663,37.3173,37.3255,799431.0
2016-07-15 09:30:00,45.35,46.0,45.35,45.93,776962.0,37.0477,37.5787,37.0477,37.5215,776962.0
2016-07-15 09:40:00,45.93,45.96,45.78,45.88,342322.0,37.5215,37.546,37.399,37.4807,342322.0
2016-07-15 09:50:00,45.88,45.89,45.77,45.82,187732.0,37.4807,37.4888,37.3908,37.4317,187732.0
2016-07-15 10:00:00,45.82,45.84,45.75,45.83,242539.0,37.4317,37.448,37.3745,37.4398,242539.0
2016-07-15 10:10:00,45.83,45.85,45.73,45.73,170125.0,37.4398,37.4562,37.3581,37.3581,170125.0
2016-07-15 10:20:00,45.74,45.81,45.72,45.81,73319.0,37.3663,37.4235,37.35,37.4235,73319.0
2016-07-15 10:30:00,45.81,45.86,45.8,45.83,75791.0,37.4235,37.4643,37.4153,37.4398,75791.0
2016-07-15 10:40:00,45.82,45.83,45.7,45.7,160192.0,37.4317,37.4398,37.3336,37.3336,160192.0
2016-07-15 10:50:00,45.7,45.74,45.66,45.72,135293.0,37.3336,37.3663,37.3009,37.35,135293.0
2016-07-15 11:00:00,45.73,45.73,45.64,45.66,69619.0,37.3581,37.3581,37.2846,37.3009,69619.0
2016-07-15 11:10:00,45.65,45.7,45.61,45.61,126747.0,37.2928,37.3336,37.2601,37.2601,126747.0
2016-07-15 11:20:00,45.62,45.66,45.59,45.61,109869.0,37.2683,37.3009,37.2438,37.2601,109869.0
2016-07-15 11:30:00,45.6,45.63,45.58,45.59,90330.0,37.2519,37.2764,37.2356,37.2438,90330.0
2016-07-15 11:40:00,45.59,45.6,45.53,45.56,141195.0,37.2438,37.2519,37.1947,37.2193,141195.0
2016-07-15 11:50:00,45.56,45.57,45.51,45.54,218293.0,37.2193,37.2274,37.1784,37.2029,218293.0
2016-07-15 12:00:00,45.54,45.62,45.51,45.55,249816.0,37.2029,37.2683,37.1784,37.2111,249816.0
2016-07-15 12:10:00,45.55,45.58,45.54,45.54,115748.0,37.2111,37.2356,37.2029,37.2029,115748.0
2016-07-15 12:20:00,45.54,45.55,45.52,45.53,141055.0,37.2029,37.2111,37.1866,37.1947,141055.0
2016-07-15 12:30:00,45.53,45.53,45.48,45.5,117853.0,37.1947,37.1947,37.1539,37.1702,117853.0
2016-07-15 12:40:00,45.5,45.58,45.49,45.57,86496.0,37.1702,37.2356,37.1621,37.2274,86496.0
2016-07-15 12:50:00,45.57,45.6,45.54,45.59,49493.0,37.2274,37.2519,37.2029,37.2438,49493.0
2016-07-15 13:00:00,45.6,45.68,45.59,45.68,105539.0,37.2519,37.3173,37.2438,37.3173,105539.0
2016-07-15 13:10:00,45.68,45.77,45.67,45.77,77766.0,37.3173,37.3908,37.3091,37.3908,77766.0
2016-07-15 13:20:00,45.77,45.78,45.73,45.75,81738.0,37.3908,37.399,37.3581,37.3745,81738.0
2016-07-15 13:30:00,45.75,45.75,45.66,45.67,76133.0,37.3745,37.3745,37.3009,37.3091,76133.0
2016-07-15 13:40:00,45.68,45.73,45.67,45.72,55507.0,37.3173,37.3581,37.3091,37.35,55507.0
2016-07-15 13:50:00,45.72,45.72,45.66,45.67,105435.0,37.35,37.35,37.3009,37.3091,105435.0
2016-07-15 14:00:00,45.67,45.67,45.63,45.64,113986.0,37.3091,37.3091,37.2764,37.2846,113986.0
2016-07-15 14:10:00,45.63,45.65,45.62,45.63,66492.0,37.2764,37.2928,37.2683,37.2764,66492.0
2016-07-15 14:20:00,45.62,45.63,45.6,45.61,103484.0,37.2683,37.2764,37.2519,37.2601,103484.0
2016-07-15 14:30:00,45.61,45.63,45.54,45.55,668502.0,37.2601,37.2764,37.2029,37.2111,668502.0
2016-07-15 14:40:00,45.55,45.68,45.54,45.59,297654.0,37.2111,37.3173,37.2029,37.2438,297654.0
2016-07-15 14:50:00,45.59,45.62,45.57,45.62,208199.0,37.2438,37.2683,37.2274,37.2683,208199.0
2016-07-15 15:00:00,45.62,45.62,45.57,45.58,183962.0,37.2683,37.2683,37.2274,37.2356,183962.0
2016-07-15 15:10:00,45.58,45.58,45.49,45.54,170017.0,37.2356,37.2356,37.1621,37.2029,170017.0
2016-07-15 15:20:00,45.53,45.62,45.53,45.62,182779.0,37.1947,37.2683,37.1947,37.2683,182779.0
2016-07-15 15:30:00,45.61,45.63,45.55,45.56,512045.0,37.2601,37.2764,37.2111,37.2193,512045.0
2016-07-15 15:40:00,45.56,45.56,45.46,45.46,364640.0,37.2193,37.2193,37.1376,37.1376,364640.0
2016-07-15 15:50:00,45.47,45.53,45.38,45.39,1509489.0,37.1457,37.1947,37.0722,37.0804,1509489.0
2016-07-18 09:30:00,45.65,45.68,45.39,45.57,186241.0,37.2928,37.3173,37.0804,37.2274,186241.0
2016-07-18 09:40:00,45.57,45.63,45.5,45.52,75140.0,37.2274,37.2764,37.1702,37.1866,75140.0
2016-07-18 09:50:00,45.53,45.55,45.45,45.5,377403.0,37.1947,37.2111,37.1294,37.1702,377403.0
2016-07-18 10:00:00,45.5,45.56,45.47,45.54,141799.0,37.1702,37.2193,37.1457,37.2029,141799.0
2016-07-18 10:10:00,45.54,45.6,45.52,45.6,125872.0,37.2029,37.2519,37.1866,37.2519,125872.0
2016-07-18 10:20:00,45.61,45.68,45.6,45.66,118734.0,37.2601,37.3173,37.2519,37.3009,118734.0
2016-07-18 10:30:00,45.66,45.67,45.57,45.59,124574.0,37.3009,37.3091,37.2274,37.2438,124574.0
2016-07-18 10:40:00,45.59,45.62,45.51,45.54,106420.0,37.2438,37.2683,37.1784,37.2029,106420.0
2016-07-18 10:50:00,45.55,45.66,45.54,45.62,108025.0,37.2111,37.3009,37.2029,37.2683,108025.0
2016-07-18 11:00:00,45.62,45.7,45.61,45.67,116174.0,37.2683,37.3336,37.2601,37.3091,116174.0
2016-07-18 11:10:00,45.67,45.69,45.6,45.61,107432.0,37.3091,37.3255,37.2519,37.2601,107432.0
2016-07-18 11:20:00,45.61,45.61,45.49,45.5,74886.0,37.2601,37.2601,37.1621,37.1702,74886.0
2016-07-18 11:30:00,45.49,45.52,45.49,45.51,91811.0,37.1621,37.1866,37.1621,37.1784,91811.0
2016-07-18 11:40:00,45.51,45.59,45.5,45.56,63304.0,37.1784,37.2438,37.1702,37.2193,63304.0
2016-07-18 11:50:00,45.55,45.58,45.52,45.53,43516.0,37.2111,37.2356,37.1866,37.1947,43516.0
2016-07-18 12:00:00,45.53,45.53,45.43,45.47,105842.0,37.1947,37.1947,37.1131,37.1457,105842.0
2016-07-18 12:10:00,45.47,45.54,45.46,45.46,51003.0,37.1457,37.2029,37.1376,37.1376,51003.0
2016-07-18 12:20:00,45.47,45.53,45.44,45.49,48923.0,37.1457,37.1947,37.1212,37.1621,48923.0
2016-07-18 12:30:00,45.5,45.5,45.44,45.48,79534.0,37.1702,37.1702,37.1212,37.1539,79534.0
2016-07-18 12:40:00,45.48,45.49,45.42,45.42,62288.0,37.1539,37.1621,37.1049,37.1049,62288.0
2016-07-18 12:50:00,45.41,45.42,45.39,45.41,41408.0,37.0967,37.1049,37.0804,37.0967,41408.0
2016-07-18 13:00:00,45.42,45.43,45.38,45.4,116817.0,37.1049,37.1131,37.0722,37.0885,116817.0
2016-07-18 13:10:00,45.41,45.43,45.38,45.41,80731.0,37.0967,37.1131,37.0722,37.0967,80731.0
2016-07-18 13:20:00,45.4,45.44,45.39,45.43,42135.0,37.0885,37.1212,37.0804,37.1131,42135.0
2016-07-18 13:30:00,45.42,45.48,45.41,45.46,86087.0,37.1049,37.1539,37.0967,37.1376,86087.0
2016-07-18 13:40:00,45.47,45.5,45.45,45.46,53903.0,37.1457,37.1702,37.1294,37.1376,53903.0
2016-07-18 13:50:00,45.47,45.48,45.45,45.48,49766.0,37.1457,37.1539,37.1294,37.1539,49766.0
2016-07-18 14:00:00,45.48,45.48,45.46,45.47,54547.0,37.1539,37.1539,37.1376,37.1457,54547.0
2016-07-18 14:10:00,45.47,45.5,45.41,45.42,63228.0,37.1457,37.1702,37.0967,37.1049,63228.0
2016-07-18 14:20:00,45.42,45.49,45.41,45.49,55722.0,37.1049,37.1621,37.0967,37.1621,55722.0
2016-07-18 14:30:00,45.49,45.56,45.47,45.53,55431.0,37.1621,37.2193,37.1457,37.1947,55431.0
2016-07-18 14:40:00,45.54,45.57,45.52,45.57,37663.0,37.2029,37.2274,37.1866,37.2274,37663.0
2016-07-18 14:50:00,45.57,45.57,45.51,45.55,65340.0,37.2274,37.2274,37.1784,37.2111,65340.0
2016-07-18 15:00:00,45.55,45.56,45.5,45.51,53450.0,37.2111,37.2193,37.1702,37.1784,53450.0
2016-07-18 15:10:00,45.52,45.56,45.5,45.56,72621.0,37.1866,37.2193,37.1702,37.2193,72621.0
2016-07-18 15:20:00,45.56,45.56,45.54,45.54,48705.0,37.2193,37.2193,37.2029,37.2029,48705.0
2016-07-18 15:30:00,45.55,45.56,45.5,45.52,117097.0,37.2111,37.2193,37.1702,37.1866,117097.0
2016-07-18 15:40:00,45.52,45.53,45.46,45.47,225298.0,37.1866,37.1947,37.1376,37.1457,225298.0
2016-07-18 15:50:00,45.47,45.48,45.4,45.41,588306.0,37.1457,37.1539,37.0885,37.0967,588306.0
2016-07-19 09:30:00,45.37,45.46,45.24,45.26,105839.0,37.064,37.1376,36.9578,36.9742,105839.0
2016-07-19 09:40:00,45.27,45.27,45.07,45.15,138499.0,36.9823,36.9823,36.819,36.8843,138499.0
2016-07-19 09:50:00,45.15,45.24,45.09,45.09,82042.0,36.8843,36.9578,36.8353,36.8353,82042.0
2016-07-19 10:00:00,45.1,45.13,45.04,45.12,127578.0,36.8435,36.868,36.7945,36.8598,127578.0
2016-07-19 10:10:00,45.11,45.21,45.1,45.17,119869.0,36.8516,36.9333,36.8435,36.9007,119869.0
2016-07-19 10:20:00,45.17,45.35,45.16,45.34,52420.0,36.9007,37.0477,36.8925,37.0395,52420.0
2016-07-19 10:30:00,45.35,45.35,45.21,45.22,64348.0,37.0477,37.0477,36.9333,36.9415,64348.0
2016-07-19 10:40:00,45.22,45.23,45.16,45.21,41960.0,36.9415,36.9497,36.8925,36.9333,41960.0
2016-07-19 10:50:00,45.21,45.3,45.21,45.3,43335.0,36.9333,37.0069,36.9333,37.0069,43335.0
2016-07-19 11:00:00,45.3,45.35,45.27,45.34,80361.0,37.0069,37.0477,36.9823,37.0395,80361.0
2016-07-19 11:10:00,45.34,45.35,45.28,45.31,71116.0,37.0395,37.0477,36.9905,37.015,71116.0
2016-07-19 11:20:00,45.31,45.4,45.29,45.38,106990.0,37.015,37.0885,36.9987,37.0722,106990.0
2016-07-19 11:30:00,45.38,45.4,45.34,45.35,106158.0,37.0722,37.0885,37.0395,37.0477,106158.0
2016-07-19 11:40:00,45.35,45.39,45.28,45.33,83996.0,37.0477,37.0804,36.9905,37.0314,83996.0
2016-07-19 11:50:00,45.33,45.35,45.27,45.33,78288.0,37.0314,37.0477,36.9823,37.0314,78288.0
2016-07-19 12:00:00,45.33,45.34,45.28,45.33,59281.0,37.0314,37.0395,36.9905,37.0314,59281.0
2016-07-19 12:10:00,45.32,45.34,45.3,45.3,62367.0,37.0232,37.0395,37.0069,37.0069,62367.0
2016-07-19 12:20:00,45.3,45.36,45.29,45.34,39120.0,37.0069,37.0559,36.9987,37.0395,39120.0
2016-07-19 12:30:00,45.33,45.34,45.28,45.29,58801.0,37.0314,37.0395,36.9905,36.9987,58801.0
2016-07-19 12:40:00,45.28,45.37,45.28,45.36,33381.0,36.9905,37.064,36.9905,37.0559,33381.0
2016-07-19 12:50:00,45.36,45.4,45.35,45.4,29290.0,37.0559,37.0885,37.0477,37.0885,29290.0
2016-07-19 13:00:00,45.39,45.39,45.34,45.34,37804.0,37.0804,37.0804,37.0395,37.0395,37804.0
2016-07-19 13:10:00,45.35,45.36,45.29,45.32,30010.0,37.0477,37.0559,36.9987,37.0232,30010.0
2016-07-19 13:20:00,45.33,45.35,45.29,45.29,59252.0,37.0314,37.0477,36.9987,36.9987,59252.0
2016-07-19 13:30:00,45.29,45.35,45.29,45.33,32452.0,36.9987,37.0477,36.9987,37.0314,32452.0
2016-07-19 13:40:00,45.33,45.36,45.33,45.36,31579.0,37.0314,37.0559,37.0314,37.0559,31579.0
2016-07-19 13:50:00,45.36,45.36,45.31,45.33,27957.0,37.0559,37.0559,37.015,37.0314,27957.0
2016-07-19 14:00:00,45.33,45.37,45.31,45.37,34841.0,37.0314,37.064,37.015,37.064,34841.0
2016-07-19 14:10:00,45.36,45.4,45.36,45.38,37347.0,37.0559,37.0885,37.0559,37.0722,37347.0
2016-07-19 14:20:00,45.39,45.4,45.37,45.37,22471.0,37.0804,37.0885,37.064,37.064,22471.0
2016-07-19 14:30:00,45.37,45.41,45.36,45.39,44335.0,37.064,37.0967,37.0559,37.0804,44335.0
2016-07-19 14:40:00,45.38,45.41,45.37,45.38,30395.0,37.0722,37.0967,37.064,37.0722,30395.0
2016-07-19 14:50:00,45.39,45.4,45.36,45.38,46542.0,37.0804,37.0885,37.0559,37.0722,46542.0
2016-07-19 15:00:00,45.38,45.38,45.29,45.3,82372.0,37.0722,37.0722,36.9987,37.0069,82372.0
2016-07-19 15:10:00,45.3,45.32,45.28,45.3,68235.0,37.0069,37.0232,36.9905,37.0069,68235.0
2016-07-19 15:20:00,45.3,45.34,45.3,45.3,75417.0,37.0069,37.0395,37.0069,37.0069,75417.0
2016-07-19 15:30:00,45.3,45.34,45.28,45.32,91405.0,37.0069,37.0395,36.9905,37.0232,91405.0
2016-07-19 15:40:00,45.33,45.36,45.3,45.34,99736.0,37.0314,37.0559,37.0069,37.0395,99736.0
2016-07-19 15:50:00,45.35,45.58,45.34,45.58,1292980.0,37.0477,37.2356,37.0395,37.2356,1292980.0
2016-07-20 09:30:00,45.66,45.79,45.29,45.38,202327.0,37.3009,37.4071,36.9987,37.0722,202327.0
2016-07-20 09:40:00,45.39,45.4,45.25,45.29,129386.0,37.0804,37.0885,36.966,36.9987,129386.0
2016-07-20 09:50:00,45.29,45.32,45.18,45.22,76493.0,36.9987,37.0232,36.9088,36.9415,76493.0
2016-07-20 10:00:00,45.22,45.27,45.1,45.11,145679.0,36.9415,36.9823,36.8435,36.8516,145679.0
2016-07-20 10:10:00,45.11,45.13,45.02,45.02,98628.0,36.8516,36.868,36.7781,36.7781,98628.0
2016-07-20 10:20:00,45.02,45.14,45.0,45.07,87798.0,36.7781,36.8761,36.7618,36.819,87798.0
2016-07-20 10:30:00,45.08,45.09,45.02,45.04,58766.0,36.8271,36.8353,36.7781,36.7945,58766.0
2016-07-20 10:40:00,45.04,45.15,45.03,45.12,85687.0,36.7945,36.8843,36.7863,36.8598,85687.0
2016-07-20 10:50:00,45.11,45.17,45.11,45.11,61686.0,36.8516,36.9007,36.8516,36.8516,61686.0
2016-07-20 11:00:00,45.12,45.13,45.08,45.09,81946.0,36.8598,36.868,36.8271,36.8353,81946.0
2016-07-20 11:10:00,45.09,45.14,45.06,45.14,183664.0,36.8353,36.8761,36.8108,36.8761,183664.0
2016-07-20 11:20:00,45.15,45.17,45.13,45.16,72665.0,36.8843,36.9007,36.868,36.8925,72665.0
2016-07-20 11:30:00,45.17,45.19,45.14,45.15,70237.0,36.9007,36.917,36.8761,36.8843,70237.0
2016-07-20 11:40:00,45.15,45.17,45.1,45.13,89912.0,36.8843,36.9007,36.8435,36.868,89912.0
2016-07-20 11:50:00,45.12,45.14,45.1,45.1,46419.0,36.8598,36.8761,36.8435,36.8435,46419.0
2016-07-20 12:00:00,45.11,45.16,45.1,45.16,69649.0,36.8516,36.8925,36.8435,36.8925,69649.0
2016-07-20 12:10:00,45.16,45.2,45.15,45.2,56410.0,36.8925,36.9252,36.8843,36.9252,56410.0
2016-07-20 12:20:00,45.2,45.24,45.19,45.24,52560.0,36.9252,36.9578,36.917,36.9578,52560.0
2016-07-20 12:30:00,45.23,45.24,45.18,45.2,51677.0,36.9497,36.9578,36.9088,36.9252,51677.0
2016-07-20 12:40:00,45.2,45.23,45.19,45.22,50214.0,36.9252,36.9497,36.917,36.9415,50214.0
2016-07-20 12:50:00,45.22,45.24,45.21,45.21,35483.0,36.9415,36.9578,36.9333,36.9333,35483.0
2016-07-20 13:00:00,45.21,45.23,45.18,45.2,98119.0,36.9333,36.9497,36.9088,36.9252,98119.0
2016-07-20 13:10:00,45.2,45.22,45.16,45.22,64018.0,36.9252,36.9415,36.8925,36.9415,64018.0
2016-07-20 13:20:00,45.22,45.26,45.18,45.22,96822.0,36.9415,36.9742,36.9088,36.9415,96822.0
2016-07-20 13:30:00,45.22,45.25,45.21,45.21,50285.0,36.9415,36.966,36.9333,36.9333,50285.0
2016-07-20 13:40:00,45.21,45.22,45.13,45.15,141620.0,36.9333,36.9415,36.868,36.8843,141620.0
2016-07-20 13:50:00,45.15,45.17,45.12,45.14,38467.0,36.8843,36.9007,36.8598,36.8761,38467.0
2016-07-20 14:00:00,45.14,45.18,45.13,45.16,82583.0,36.8761,36.9088,36.868,36.8925,82583.0
2016-07-20 14:10:00,45.16,45.17,45.1,45.15,108610.0,36.8925,36.9007,36.8435,36.8843,108610.0
2016-07-20 14:20:00,45.14,45.17,45.13,45.16,54766.0,36.8761,36.9007,36.868,36.8925,54766.0
2016-07-20 14:30:00,45.15,45.19,45.15,45.19,85450.0,36.8843,36.917,36.8843,36.917,85450.0
2016-07-20 14:40:00,45.19,45.21,45.16,45.17,44257.0,36.917,36.9333,36.8925,36.9007,44257.0
2016-07-20 14:50:00,45.17,45.18,45.13,45.13,53404.0,36.9007,36.9088,36.868,36.868,53404.0
2016-07-20 15:00:00,45.12,45.18,45.12,45.16,108680.0,36.8598,36.9088,36.8598,36.8925,108680.0
2016-07-20 15:10:00,45.17,45.17,45.11,45.14,78879.0,36.9007,36.9007,36.8516,36.8761,78879.0
2016-07-20 15:20:00,45.14,45.17,45.11,45.16,106787.0,36.8761,36.9007,36.8516,36.8925,106787.0
2016-07-20 15:30:00,45.17,45.21,45.16,45.16,120763.0,36.9007,36.9333,36.8925,36.8925,120763.0
2016-07-20 15:40:00,45.16,45.19,45.16,45.17,151896.0,36.8925,36.917,36.8925,36.9007,151896.0
2016-07-20 15:50:00,45.17,45.21,45.15,45.16,409011.0,36.9007,36.9333,36.8843,36.8925,409011.0
2016-07-21 09:30:00,45.14,45.15,44.79,44.94,155180.0,36.8761,36.8843,36.5902,36.7128,155180.0
2016-07-21 09:40:00,44.93,45.06,44.87,45.04,151626.0,36.7046,36.8108,36.6556,36.7945,151626.0
2016-07-21 09:50:00,45.04,45.14,44.99,45.12,91213.0,36.7945,36.8761,36.7536,36.8598,91213.0
2016-07-21 10:00:00,45.1,45.23,45.06,45.14,292345.0,36.8435,36.9497,36.8108,36.8761,292345.0
2016-07-21 10:10:00,45.14,45.23,45.11,45.23,405514.0,36.8761,36.9497,36.8516,36.9497,405514.0
2016-07-21 10:20:00,45.22,45.28,45.19,45.23,149595.0,36.9415,36.9905,36.917,36.9497,149595.0
2016-07-21 10:30:00,45.24,45.26,45.2,45.25,136574.0,36.9578,36.9742,36.9252,36.966,136574.0
2016-07-21 10:40:00,45.26,45.3,45.25,45.3,115839.0,36.9742,37.0069,36.966,37.0069,115839.0
2016-07-21 10:50:00,45.3,45.32,45.17,45.18,91248.0,37.0069,37.0232,36.9007,36.9088,91248.0
2016-07-21 11:00:00,45.19,45.2,45.14,45.17,44000.0,36.917,36.9252,36.8761,36.9007,44000.0
2016-07-21 11:10:00,45.18,45.18,45.13,45.16,122729.0,36.9088,36.9088,36.868,36.8925,122729.0
2016-07-21 11:20:00,45.16,45.19,45.14,45.17,48716.0,36.8925,36.917,36.8761,36.9007,48716.0
2016-07-21 11:30:00,45.16,45.17,45.12,45.13,56051.0,36.8925,36.9007,36.8598,36.868,56051.0
2016-07-21 11:40:00,45.12,45.16,45.1,45.15,100282.0,36.8598,36.8925,36.8435,36.8843,100282.0
2016-07-21 11:50:00,45.15,45.2,45.12,45.19,97467.0,36.8843,36.9252,36.8598,36.917,97467.0
2016-07-21 12:00:00,45.2,45.2,45.16,45.2,40992.0,36.9252,36.9252,36.8925,36.9252,40992.0
2016-07-21 12:10:00,45.19,45.2,45.13,45.13,65968.0,36.917,36.9252,36.868,36.868,65968.0
2016-07-21 12:20:00,45.13,45.14,45.1,45.13,40292.0,36.868,36.8761,36.8435,36.868,40292.0
2016-07-21 12:30:00,45.11,45.12,45.06,45.09,80904.0,36.8516,36.8598,36.8108,36.8353,80904.0
2016-07-21 12:40:00,45.09,45.12,45.08,45.11,86805.0,36.8353,36.8598,36.8271,36.8516,86805.0
2016-07-21 12:50:00,45.11,45.12,45.09,45.11,43730.0,36.8516,36.8598,36.8353,36.8516,43730.0
2016-07-21 13:00:00,45.11,45.14,45.1,45.1,35272.0,36.8516,36.8761,36.8435,36.8435,35272.0
2016-07-21 13:10:00,45.1,45.16,45.1,45.13,62440.0,36.8435,36.8925,36.8435,36.868,62440.0
2016-07-21 13:20:00,45.13,45.14,45.11,45.13,29012.0,36.868,36.8761,36.8516,36.868,29012.0
2016-07-21 13:30:00,45.14,45.16,45.13,45.15,40339.0,36.8761,36.8925,36.868,36.8843,40339.0
2016-07-21 13:40:00,45.14,45.15,45.11,45.11,109553.0,36.8761,36.8843,36.8516,36.8516,109553.0
2016-07-21 13:50:00,45.12,45.15,45.11,45.12,173658.0,36.8598,36.8843,36.8516,36.8598,173658.0
2016-07-21 14:00:00,45.12,45.13,45.09,45.1,90822.0,36.8598,36.868,36.8353,36.8435,90822.0
2016-07-21 14:10:00,45.1,45.12,45.05,45.08,92737.0,36.8435,36.8598,36.8026,36.8271,92737.0
2016-07-21 14:20:00,45.08,45.12,45.07,45.1,99897.0,36.8271,36.8598,36.819,36.8435,99897.0
2016-07-21 14:30:00,45.1,45.13,45.04,45.07,115424.0,36.8435,36.868,36.7945,36.819,115424.0
2016-07-21 14:40:00,45.07,45.09,45.04,45.08,100399.0,36.819,36.8353,36.7945,36.8271,100399.0
2016-07-21 14:50:00,45.08,45.1,45.05,45.09,56349.0,36.8271,36.8435,36.8026,36.8353,56349.0
2016-07-21 15:00:00,45.09,45.1,45.05,45.06,59536.0,36.8353,36.8435,36.8026,36.8108,59536.0
2016-07-21 15:10:00,45.05,45.07,45.04,45.07,110630.0,36.8026,36.819,36.7945,36.819,110630.0
2016-07-21 15:20:00,45.07,45.13,45.06,45.1,113339.0,36.819,36.868,36.8108,36.8435,113339.0
2016-07-21 15:30:00,45.11,45.12,45.0,45.01,183181.0,36.8516,36.8598,36.7618,36.7699,183181.0
2016-07-21 15:40:00,45.0,45.12,45.0,45.12,212966.0,36.7618,36.8598,36.7618,36.8598,212966.0
2016-07-21 15:50:00,45.1,45.2,45.09,45.19,529271.0,36.8435,36.9252,36.8353,36.917,529271.0
2016-07-22 09:30:00,45.41,45.46,45.08,45.12,191323.0,37.0967,37.1376,36.8271,36.8598,191323.0
2016-07-22 09:40:00,45.13,45.34,45.13,45.34,143430.0,36.868,37.0395,36.868,37.0395,143430.0
2016-07-22 09:50:00,45.33,45.33,45.25,45.27,102506.0,37.0314,37.0314,36.966,36.9823,102506.0
2016-07-22 10:00:00,45.26,45.34,45.23,45.29,135784.0,36.9742,37.0395,36.9497,36.9987,135784.0
2016-07-22 10:10:00,45.28,45.29,45.2,45.27,73876.0,36.9905,36.9987,36.9252,36.9823,73876.0
2016-07-22 10:20:00,45.26,45.37,45.23,45.34,73632.0,36.9742,37.064,36.9497,37.0395,73632.0
2016-07-22 10:30:00,45.33,45.36,45.28,45.34,58079.0,37.0314,37.0559,36.9905,37.0395,58079.0
2016-07-22 10:40:00,45.35,45.43,45.34,45.41,67333.0,37.0477,37.1131,37.0395,37.0967,67333.0
2016-07-22 10:50:00,45.41,45.42,45.35,45.37,55405.0,37.0967,37.1049,37.0477,37.064,55405.0
2016-07-22 11:00:00,45.37,45.37,45.32,45.35,45629.0,37.064,37.064,37.0232,37.0477,45629.0
2016-07-22 11:10:00,45.35,45.37,45.31,45.36,65612.0,37.0477,37.064,37.015,37.0559,65612.0
2016-07-22 11:20:00,45.36,45.39,45.35,45.39,65322.0,37.0559,37.0804,37.0477,37.0804,65322.0
2016-07-22 11:30:00,45.39,45.42,45.38,45.41,69337.0,37.0804,37.1049,37.0722,37.0967,69337.0
2016-07-22 11:40:00,45.41,45.45,45.4,45.44,58041.0,37.0967,37.1294,37.0885,37.1212,58041.0
2016-07-22 11:50:00,45.44,45.47,45.43,45.45,76241.0,37.1212,37.1457,37.1131,37.1294,76241.0
2016-07-22 12:00:00,45.45,45.46,45.41,45.41,42543.0,37.1294,37.1376,37.0967,37.0967,42543.0
2016-07-22 12:10:00,45.41,45.45,45.41,45.42,44665.0,37.0967,37.1294,37.0967,37.1049,44665.0
2016-07-22 12:20:00,45.42,45.44,45.36,45.39,78458.0,37.1049,37.1212,37.0559,37.0804,78458.0
2016-07-22 12:30:00,45.38,45.43,45.36,45.41,73083.0,37.0722,37.1131,37.0559,37.0967,73083.0
2016-07-22 12:40:00,45.41,45.46,45.41,45.45,28879.0,37.0967,37.1376,37.0967,37.1294,28879.0
2016-07-22 12:50:00,45.45,45.48,45.41,45.41,52661.0,37.1294,37.1539,37.0967,37.0967,52661.0
2016-07-22 13:00:00,45.42,45.45,45.4,45.45,23246.0,37.1049,37.1294,37.0885,37.1294,23246.0
2016-07-22 13:10:00,45.44,45.44,45.39,45.4,16242.0,37.1212,37.1212,37.0804,37.0885,16242.0
2016-07-22 13:20:00,45.39,45.41,45.36,45.38,27832.0,37.0804,37.0967,37.0559,37.0722,27832.0
2016-07-22 13:30:00,45.39,45.39,45.34,45.34,28030.0,37.0804,37.0804,37.0395,37.0395,28030.0
2016-07-22 13:40:00,45.34,45.37,45.32,45.33,22072.0,37.0395,37.064,37.0232,37.0314,22072.0
2016-07-22 13:50:00,45.33,45.35,45.32,45.32,33362.0,37.0314,37.0477,37.0232,37.0232,33362.0
2016-07-22 14:00:00,45.32,45.33,45.25,45.28,49590.0,37.0232,37.0314,36.966,36.9905,49590.0
2016-07-22 14:10:00,45.28,45.29,45.24,45.25,39177.0,36.9905,36.9987,36.9578,36.966,39177.0
2016-07-22 14:20:00,45.24,45.25,45.2,45.23,34832.0,36.9578,36.966,36.9252,36.9497,34832.0
2016-07-22 14:30:00,45.22,45.25,45.21,45.24,44192.0,36.9415,36.966,36.9333,36.9578,44192.0
2016-07-22 14:40:00,45.25,45.25,45.21,45.22,57612.0,36.966,36.966,36.9333,36.9415,57612.0
2016-07-22 14:50:00,45.23,45.23,45.15,45.16,62419.0,36.9497,36.9497,36.8843,36.8925,62419.0
2016-07-22 15:00:00,45.17,45.19,45.14,45.15,49525.0,36.9007,36.917,36.8761,36.8843,49525.0
2016-07-22 15:10:00,45.15,45.16,45.12,45.14,49060.0,36.8843,36.8925,36.8598,36.8761,49060.0
2016-07-22 15:20:00,45.15,45.16,45.12,45.13,76094.0,36.8843,36.8925,36.8598,36.868,76094.0
2016-07-22 15:30:00,45.13,45.16,45.12,45.13,81714.0,36.868,36.8925,36.8598,36.868,81714.0
2016-07-22 15:40:00,45.13,45.13,45.09,45.1,155910.0,36.868,36.868,36.8353,36.8435,155910.0
2016-07-22 15:50:00,45.09,45.15,45.09,45.13,533533.0,36.8353,36.8843,36.8353,36.868,533533.0
2016-07-25 09:30:00,45.31,45.83,45.3,45.82,341674.0,37.015,37.4398,37.0069,37.4317,341674.0
2016-07-25 09:40:00,45.83,45.83,45.64,45.67,243832.0,37.4398,37.4398,37.2846,37.3091,243832.0
2016-07-25 09:50:00,45.66,45.7,45.61,45.62,167097.0,37.3009,37.3336,37.2601,37.2683,167097.0
2016-07-25 10:00:00,45.62,45.65,45.56,45.64,138041.0,37.2683,37.2928,37.2193,37.2846,138041.0
2016-07-25 10:10:00,45.64,45.68,45.6,45.68,141201.0,37.2846,37.3173,37.2519,37.3173,141201.0
2016-07-25 10:20:00,45.67,45.68,45.59,45.62,82487.0,37.3091,37.3173,37.2438,37.2683,82487.0
2016-07-25 10:30:00,45.62,45.62,45.57,45.58,130988.0,37.2683,37.2683,37.2274,37.2356,130988.0
2016-07-25 10:40:00,45.59,45.7,45.58,45.7,152005.0,37.2438,37.3336,37.2356,37.3336,152005.0
2016-07-25 10:50:00,45.7,45.75,45.65,45.65,101869.0,37.3336,37.3745,37.2928,37.2928,101869.0
2016-07-25 11:00:00,45.65,45.65,45.59,45.62,61672.0,37.2928,37.2928,37.2438,37.2683,61672.0
2016-07-25 11:10:00,45.61,45.65,45.55,45.58,70908.0,37.2601,37.2928,37.2111,37.2356,70908.0
2016-07-25 11:20:00,45.57,45.6,45.54,45.55,163482.0,37.2274,37.2519,37.2029,37.2111,163482.0
2016-07-25 11:30:00,45.55,45.58,45.53,45.54,75497.0,37.2111,37.2356,37.1947,37.2029,75497.0
2016-07-25 11:40:00,45.54,45.55,45.51,45.55,97248.0,37.2029,37.2111,37.1784,37.2111,97248.0
2016-07-25 11:50:00,45.54,45.58,45.51,45.54,101055.0,37.2029,37.2356,37.1784,37.2029,101055.0
2016-07-25 12:00:00,45.54,45.58,45.51,45.57,114516.0,37.2029,37.2356,37.1784,37.2274,114516.0
2016-07-25 12:10:00,45.57,45.57,45.49,45.5,46340.0,37.2274,37.2274,37.1621,37.1702,46340.0
2016-07-25 12:20:00,45.5,45.55,45.48,45.53,67637.0,37.1702,37.2111,37.1539,37.1947,67637.0
2016-07-25 12:30:00,45.53,45.54,45.48,45.5,125799.0,37.1947,37.2029,37.1539,37.1702,125799.0
2016-07-25 12:40:00,45.5,45.55,45.5,45.52,117284.0,37.1702,37.2111,37.1702,37.1866,117284.0
2016-07-25 12:50:00,45.53,45.58,45.52,45.56,46287.0,37.1947,37.2356,37.1866,37.2193,46287.0
2016-07-25 13:00:00,45.56,45.58,45.53,45.54,60040.0,37.2193,37.2356,37.1947,37.2029,60040.0
2016-07-25 13:10:00,45.53,45.57,45.53,45.55,69395.0,37.1947,37.2274,37.1947,37.2111,69395.0
2016-07-25 13:20:00,45.55,45.62,45.55,45.62,76538.0,37.2111,37.2683,37.2111,37.2683,76538.0
2016-07-25 13:30:00,45.62,45.63,45.56,45.6,76573.0,37.2683,37.2764,37.2193,37.2519,76573.0
2016-07-25 13:40:00,45.59,45.6,45.54,45.55,79677.0,37.2438,37.2519,37.2029,37.2111,79677.0
2016-07-25 13:50:00,45.55,45.61,45.55,45.58,100009.0,37.2111,37.2601,37.2111,37.2356,100009.0
2016-07-25 14:00:00,45.58,45.59,45.57,45.58,112338.0,37.2356,37.2438,37.2274,37.2356,112338.0
2016-07-25 14:10:00,45.58,45.59,45.56,45.58,66133.0,37.2356,37.2438,37.2193,37.2356,66133.0
2016-07-25 14:20:00,45.58,45.58,45.56,45.57,57346.0,37.2356,37.2356,37.2193,37.2274,57346.0
2016-07-25 14:30:00,45.57,45.59,45.56,45.58,69947.0,37.2274,37.2438,37.2193,37.2356,69947.0
2016-07-25 14:40:00,45.58,45.59,45.54,45.59,109015.0,37.2356,37.2438,37.2029,37.2438,109015.0
2016-07-25 14:50:00,45.59,45.61,45.54,45.55,151751.0,37.2438,37.2601,37.2029,37.2111,151751.0
2016-07-25 15:00:00,45.55,45.61,45.54,45.58,169809.0,37.2111,37.2601,37.2029,37.2356,169809.0
2016-07-25 15:10:00,45.58,45.68,45.57,45.67,117885.0,37.2356,37.3173,37.2274,37.3091,117885.0
2016-07-25 15:20:00,45.67,45.7,45.66,45.68,126894.0,37.3091,37.3336,37.3009,37.3173,126894.0
2016-07-25 15:30:00,45.68,45.69,45.66,45.69,212564.0,37.3173,37.3255,37.3009,37.3255,212564.0
2016-07-25 15:40:00,45.68,45.75,45.68,45.75,371248.0,37.3173,37.3745,37.3173,37.3745,371248.0
2016-07-25 15:50:00,45.75,45.78,45.73,45.76,774004.0,37.3745,37.399,37.3581,37.3826,774004.0
2016-07-26 09:30:00,45.7,45.82,45.63,45.69,279529.0,37.3336,37.4317,37.2764,37.3255,279529.0
2016-07-26 09:40:00,45.69,45.74,45.47,45.51,303561.0,37.3255,37.3663,37.1457,37.1784,303561.0
2016-07-26 09:50:00,45.51,45.57,45.43,45.56,140735.0,37.1784,37.2274,37.1131,37.2193,140735.0
2016-07-26 10:00:00,45.57,45.73,45.57,45.69,89480.0,37.2274,37.3581,37.2274,37.3255,89480.0
2016-07-26 10:10:00,45.7,45.71,45.62,45.63,92948.0,37.3336,37.3418,37.2683,37.2764,92948.0
2016-07-26 10:20:00,45.63,45.66,45.6,45.61,67411.0,37.2764,37.3009,37.2519,37.2601,67411.0
2016-07-26 10:30:00,45.61,45.66,45.6,45.65,75892.0,37.2601,37.3009,37.2519,37.2928,75892.0
2016-07-26 10:40:00,45.65,45.65,45.58,45.58,68295.0,37.2928,37.2928,37.2356,37.2356,68295.0
2016-07-26 10:50:00,45.59,45.6,45.31,45.32,174484.0,37.2438,37.2519,37.015,37.0232,174484.0
2016-07-26 11:00:00,45.32,45.41,45.28,45.32,294477.0,37.0232,37.0967,36.9905,37.0232,294477.0
2016-07-26 11:10:00,45.31,45.32,45.16,45.2,236452.0,37.015,37.0232,36.8925,36.9252,236452.0
2016-07-26 11:20:00,45.2,45.2,45.04,45.1,374605.0,36.9252,36.9252,36.7945,36.8435,374605.0
2016-07-26 11:30:00,45.1,45.15,45.08,45.13,250583.0,36.8435,36.8843,36.8271,36.868,250583.0
2016-07-26 11:40:00,45.13,45.16,45.1,45.1,82252.0,36.868,36.8925,36.8435,36.8435,82252.0
2016-07-26 11:50:00,45.1,45.29,45.1,45.26,187916.0,36.8435,36.9987,36.8435,36.9742,187916.0
2016-07-26 12:00:00,45.26,45.42,45.26,45.42,86365.0,36.9742,37.1049,36.9742,37.1049,86365.0
2016-07-26 12:10:00,45.42,45.46,45.38,45.46,89502.0,37.1049,37.1376,37.0722,37.1376,89502.0
2016-07-26 12:20:00,45.46,45.52,45.44,45.45,79434.0,37.1376,37.1866,37.1212,37.1294,79434.0
2016-07-26 12:30:00,45.45,45.51,45.44,45.5,74060.0,37.1294,37.1784,37.1212,37.1702,74060.0
2016-07-26 12:40:00,45.5,45.53,45.47,45.5,88899.0,37.1702,37.1947,37.1457,37.1702,88899.0
2016-07-26 12:50:00,45.49,45.5,45.41,45.42,43964.0,37.1621,37.1702,37.0967,37.1049,43964.0
2016-07-26 13:00:00,45.42,45.48,45.41,45.47,70455.0,37.1049,37.1539,37.0967,37.1457,70455.0
2016-07-26 13:10:00,45.47,45.48,45.4,45.4,60594.0,37.1457,37.1539,37.0885,37.0885,60594.0
2016-07-26 13:20:00,45.4,45.4,45.21,45.22,70717.0,37.0885,37.0885,36.9333,36.9415,70717.0
2016-07-26 13:30:00,45.22,45.24,45.16,45.18,103338.0,36.9415,36.9578,36.8925,36.9088,103338.0
2016-07-26 13:40:00,45.19,45.19,45.1,45.1,125871.0,36.917,36.917,36.8435,36.8435,125871.0
2016-07-26 13:50:00,45.11,45.11,45.07,45.09,194459.0,36.8516,36.8516,36.819,36.8353,194459.0
2016-07-26 14:00:00,45.1,45.19,45.1,45.19,120159.0,36.8435,36.917,36.8435,36.917,120159.0
2016-07-26 14:10:00,45.19,45.35,45.19,45.33,152026.0,36.917,37.0477,36.917,37.0314,152026.0
2016-07-26 14:20:00,45.33,45.34,45.26,45.28,118958.0,37.0314,37.0395,36.9742,36.9905,118958.0
2016-07-26 14:30:00,45.28,45.33,45.27,45.32,92278.0,36.9905,37.0314,36.9823,37.0232,92278.0
2016-07-26 14:40:00,45.32,45.35,45.27,45.27,86793.0,37.0232,37.0477,36.9823,36.9823,86793.0
2016-07-26 14:50:00,45.27,45.31,45.26,45.27,100132.0,36.9823,37.015,36.9742,36.9823,100132.0
2016-07-26 15:00:00,45.27,45.31,45.26,45.3,127101.0,36.9823,37.015,36.9742,37.0069,127101.0
2016-07-26 15:10:00,45.31,45.34,45.28,45.29,181802.0,37.015,37.0395,36.9905,36.9987,181802.0
2016-07-26 15:20:00,45.28,45.36,45.22,45.35,277367.0,36.9905,37.0559,36.9415,37.0477,277367.0
2016-07-26 15:30:00,45.36,45.37,45.24,45.26,194317.0,37.0559,37.064,36.9578,36.9742,194317.0
2016-07-26 15:40:00,45.26,45.28,45.25,45.28,216278.0,36.9742,36.9905,36.966,36.9905,216278.0
2016-07-26 15:50:00,45.28,45.28,45.21,45.25,746553.0,36.9905,36.9905,36.9333,36.966,746553.0
2016-07-27 09:30:00,45.25,45.5,45.03,45.16,417131.0,36.966,37.1702,36.7863,36.8925,417131.0
2016-07-27 09:40:00,45.16,45.16,44.88,44.9,352842.0,36.8925,36.8925,36.6637,36.6801,352842.0
2016-07-27 09:50:00,44.89,45.16,44.89,45.07,207334.0,36.6719,36.8925,36.6719,36.819,207334.0
2016-07-27 10:00:00,45.08,45.09,44.96,45.05,170301.0,36.8271,36.8353,36.7291,36.8026,170301.0
2016-07-27 10:10:00,45.05,45.05,44.83,44.85,117155.0,36.8026,36.8026,36.6229,36.6392,117155.0
2016-07-27 10:20:00,44.85,44.85,44.49,44.52,329478.0,36.6392,36.6392,36.3451,36.3696,329478.0
2016-07-27 10:30:00,44.52,44.84,44.51,44.63,313131.0,36.3696,36.6311,36.3615,36.4595,313131.0
2016-07-27 10:40:00,44.63,44.72,44.48,44.71,184580.0,36.4595,36.533,36.337,36.5249,184580.0
2016-07-27 10:50:00,44.71,44.8,44.69,44.71,124435.0,36.5249,36.5984,36.5085,36.5249,124435.0
2016-07-27 11:00:00,44.72,44.73,44.55,44.57,137747.0,36.533,36.5412,36.3942,36.4105,137747.0
2016-07-27 11:10:00,44.57,44.61,44.47,44.5,173952.0,36.4105,36.4432,36.3288,36.3533,173952.0
2016-07-27 11:20:00,44.5,44.58,44.46,44.58,263483.0,36.3533,36.4187,36.3206,36.4187,263483.0
2016-07-27 11:30:00,44.57,44.59,44.5,44.52,114283.0,36.4105,36.4268,36.3533,36.3696,114283.0
2016-07-27 11:40:00,44.53,44.54,44.43,44.45,86230.0,36.3778,36.386,36.2961,36.3125,86230.0
2016-07-27 11:50:00,44.45,44.5,44.44,44.46,93401.0,36.3125,36.3533,36.3043,36.3206,93401.0
2016-07-27 12:00:00,44.46,44.49,44.38,44.49,104144.0,36.3206,36.3451,36.2553,36.3451,104144.0
2016-07-27 12:10:00,44.49,44.57,44.49,44.55,83472.0,36.3451,36.4105,36.3451,36.3942,83472.0
2016-07-27 12:20:00,44.55,44.55,44.49,44.51,45726.0,36.3942,36.3942,36.3451,36.3615,45726.0
2016-07-27 12:30:00,44.51,44.55,44.5,44.54,47697.0,36.3615,36.3942,36.3533,36.386,47697.0
2016-07-27 12:40:00,44.54,44.55,44.47,44.48,57615.0,36.386,36.3942,36.3288,36.337,57615.0
2016-07-27 12:50:00,44.48,44.5,44.46,44.48,79794.0,36.337,36.3533,36.3206,36.337,79794.0
2016-07-27 13:00:00,44.48,44.49,44.29,44.3,165076.0,36.337,36.3451,36.1818,36.1899,165076.0
2016-07-27 13:10:00,44.3,44.3,44.16,44.22,239737.0,36.1899,36.1899,36.0756,36.1246,239737.0
2016-07-27 13:20:00,44.22,44.25,44.17,44.25,150087.0,36.1246,36.1491,36.0837,36.1491,150087.0
2016-07-27 13:30:00,44.26,44.26,44.13,44.14,150598.0,36.1572,36.1572,36.051,36.0592,150598.0
2016-07-27 13:40:00,44.15,44.24,44.15,44.23,123215.0,36.0674,36.1409,36.0674,36.1327,123215.0
2016-07-27 13:50:00,44.23,44.29,44.19,44.29,85602.0,36.1327,36.1818,36.1001,36.1818,85602.0
2016-07-27 14:00:00,44.28,44.43,44.11,44.29,194138.0,36.1736,36.2961,36.0347,36.1818,194138.0
2016-07-27 14:10:00,44.29,44.44,44.16,44.38,221253.0,36.1818,36.3043,36.0756,36.2553,221253.0
2016-07-27 14:20:00,44.38,44.46,44.23,44.23,149262.0,36.2553,36.3206,36.1327,36.1327,149262.0
2016-07-27 14:30:00,44.23,44.34,44.21,44.29,190677.0,36.1327,36.2226,36.1164,36.1818,190677.0
2016-07-27 14:40:00,44.3,44.32,44.13,44.16,208190.0,36.1899,36.2063,36.051,36.0756,208190.0
2016-07-27 14:50:00,44.15,44.18,44.11,44.11,245394.0,36.0674,36.0919,36.0347,36.0347,245394.0
2016-07-27 15:00:00,44.11,44.19,44.11,44.13,220902.0,36.0347,36.1001,36.0347,36.051,220902.0
2016-07-27 15:10:00,44.13,44.23,44.13,44.19,164984.0,36.051,36.1327,36.051,36.1001,164984.0
2016-07-27 15:20:00,44.19,44.2,44.11,44.11,175189.0,36.1001,36.1082,36.0347,36.0347,175189.0
2016-07-27 15:30:00,44.12,44.13,44.06,44.07,268732.0,36.0429,36.051,35.9939,36.002,268732.0
2016-07-27 15:40:00,44.07,44.12,44.04,44.04,401653.0,36.002,36.0429,35.9775,35.9775,401653.0
2016-07-27 15:50:00,44.04,44.04,43.89,43.95,894108.0,35.9775,35.9775,35.855,35.904,894108.0
2016-07-28 09:30:00,43.9,43.9,43.55,43.66,272250.0,35.8632,35.8632,35.5772,35.6671,272250.0
2016-07-28 09:40:00,43.67,43.71,43.48,43.58,232123.0,35.6753,35.7079,35.52,35.6017,232123.0
2016-07-28 09:50:00,43.58,43.81,43.57,43.72,192997.0,35.6017,35.7896,35.5936,35.7161,192997.0
2016-07-28 10:00:00,43.73,43.78,43.58,43.58,143131.0,35.7243,35.7651,35.6017,35.6017,143131.0
2016-07-28 10:10:00,43.58,43.58,43.48,43.49,143527.0,35.6017,35.6017,35.52,35.5282,143527.0
2016-07-28 10:20:00,43.49,43.59,43.44,43.59,91724.0,35.5282,35.6099,35.4874,35.6099,91724.0
2016-07-28 10:30:00,43.59,43.6,43.46,43.47,102917.0,35.6099,35.6181,35.5037,35.5119,102917.0
2016-07-28 10:40:00,43.47,43.51,43.46,43.51,235010.0,35.5119,35.5446,35.5037,35.5446,235010.0
2016-07-28 10:50:00,43.51,43.63,43.5,43.6,330556.0,35.5446,35.6426,35.5364,35.6181,330556.0
2016-07-28 11:00:00,43.61,43.73,43.61,43.68,129684.0,35.6262,35.7243,35.6262,35.6834,129684.0
2016-07-28 11:10:00,43.68,43.68,43.59,43.65,77920.0,35.6834,35.6834,35.6099,35.6589,77920.0
2016-07-28 11:20:00,43.65,43.69,43.6,43.69,102583.0,35.6589,35.6916,35.6181,35.6916,102583.0
2016-07-28 11:30:00,43.69,43.74,43.64,43.69,125056.0,35.6916,35.7324,35.6508,35.6916,125056.0
2016-07-28 11:40:00,43.69,43.88,43.68,43.88,198715.0,35.6916,35.8468,35.6834,35.8468,198715.0
2016-07-28 11:50:00,43.88,43.91,43.8,43.8,112451.0,35.8468,35.8713,35.7815,35.7815,112451.0
2016-07-28 12:00:00,43.81,43.86,43.78,43.84,62866.0,35.7896,35.8305,35.7651,35.8141,62866.0
2016-07-28 12:10:00,43.84,43.89,43.83,43.87,62906.0,35.8141,35.855,35.806,35.8386,62906.0
2016-07-28 12:20:00,43.87,43.88,43.84,43.85,103200.0,35.8386,35.8468,35.8141,35.8223,103200.0
2016-07-28 12:30:00,43.86,43.89,43.85,43.86,82205.0,35.8305,35.855,35.8223,35.8305,82205.0
2016-07-28 12:40:00,43.86,43.87,43.79,43.81,82092.0,35.8305,35.8386,35.7733,35.7896,82092.0
2016-07-28 12:50:00,43.8,43.84,43.78,43.84,75737.0,35.7815,35.8141,35.7651,35.8141,75737.0
2016-07-28 13:00:00,43.83,43.91,43.82,43.89,62773.0,35.806,35.8713,35.7978,35.855,62773.0
2016-07-28 13:10:00,43.9,43.98,43.88,43.97,121703.0,35.8632,35.9285,35.8468,35.9203,121703.0
2016-07-28 13:20:00,43.97,43.98,43.91,43.93,52130.0,35.9203,35.9285,35.8713,35.8877,52130.0
2016-07-28 13:30:00,43.93,43.96,43.89,43.89,128591.0,35.8877,35.9122,35.855,35.855,128591.0
2016-07-28 13:40:00,43.89,43.93,43.88,43.93,63985.0,35.855,35.8877,35.8468,35.8877,63985.0
2016-07-28 13:50:00,43.92,43.95,43.88,43.95,98212.0,35.8795,35.904,35.8468,35.904,98212.0
2016-07-28 14:00:00,43.96,43.97,43.93,43.94,69361.0,35.9122,35.9203,35.8877,35.8958,69361.0
2016-07-28 14:10:00,43.95,43.97,43.92,43.94,86935.0,35.904,35.9203,35.8795,35.8958,86935.0
2016-07-28 14:20:00,43.94,43.97,43.91,43.93,85260.0,35.8958,35.9203,35.8713,35.8877,85260.0
2016-07-28 14:30:00,43.92,43.98,43.92,43.95,63669.0,35.8795,35.9285,35.8795,35.904,63669.0
2016-07-28 14:40:00,43.95,43.99,43.92,43.98,102776.0,35.904,35.9367,35.8795,35.9285,102776.0
2016-07-28 14:50:00,43.99,44.03,43.98,43.98,208826.0,35.9367,35.9694,35.9285,35.9285,208826.0
2016-07-28 15:00:00,43.98,44.07,43.98,44.05,178685.0,35.9285,36.002,35.9285,35.9857,178685.0
2016-07-28 15:10:00,44.05,44.09,44.03,44.03,112680.0,35.9857,36.0184,35.9694,35.9694,112680.0
2016-07-28 15:20:00,44.02,44.18,44.02,44.16,216008.0,35.9612,36.0919,35.9612,36.0756,216008.0
2016-07-28 15:30:00,44.16,44.17,44.09,44.13,234156.0,36.0756,36.0837,36.0184,36.051,234156.0
2016-07-28 15:40:00,44.12,44.24,44.12,44.23,312744.0,36.0429,36.1409,36.0429,36.1327,312744.0
2016-07-28 15:50:00,44.24,44.25,44.15,44.18,1130851.0,36.1409,36.1491,36.0674,36.0919,1130851.0
2016-07-29 09:30:00,44.06,44.4,44.06,44.15,220374.0,35.9939,36.2716,35.9939,36.0674,220374.0
2016-07-29 09:40:00,44.15,44.15,44.01,44.06,80661.0,36.0674,36.0674,35.953,35.9939,80661.0
2016-07-29 09:50:00,44.07,44.11,43.99,43.99,179983.0,36.002,36.0347,35.9367,35.9367,179983.0
2016-07-29 10:00:00,43.99,44.0,43.86,43.93,179529.0,35.9367,35.9448,35.8305,35.8877,179529.0
2016-07-29 10:10:00,43.92,43.98,43.87,43.94,130341.0,35.8795,35.9285,35.8386,35.8958,130341.0
2016-07-29 10:20:00,43.93,43.96,43.89,43.91,81452.0,35.8877,35.9122,35.855,35.8713,81452.0
2016-07-29 10:30:00,43.91,44.07,43.87,44.06,100334.0,35.8713,36.002,35.8386,35.9939,100334.0
2016-07-29 10:40:00,44.06,44.07,43.99,44.02,90832.0,35.9939,36.002,35.9367,35.9612,90832.0
2016-07-29 10:50:00,44.03,44.11,44.0,44.03,112082.0,35.9694,36.0347,35.9448,35.9694,112082.0
2016-07-29 11:00:00,44.03,44.07,44.01,44.03,102979.0,35.9694,36.002,35.953,35.9694,102979.0
2016-07-29 11:10:00,44.02,44.09,44.02,44.07,95179.0,35.9612,36.0184,35.9612,36.002,95179.0
2016-07-29 11:20:00,44.07,44.13,44.05,44.1,82317.0,36.002,36.051,35.9857,36.0265,82317.0
2016-07-29 11:30:00,44.1,44.2,44.05,44.19,72807.0,36.0265,36.1082,35.9857,36.1001,72807.0
2016-07-29 11:40:00,44.18,44.19,44.1,44.11,106126.0,36.0919,36.1001,36.0265,36.0347,106126.0
2016-07-29 11:50:00,44.12,44.12,44.04,44.06,64121.0,36.0429,36.0429,35.9775,35.9939,64121.0
2016-07-29 12:00:00,44.05,44.16,44.05,44.12,64444.0,35.9857,36.0756,35.9857,36.0429,64444.0
2016-07-29 12:10:00,44.11,44.16,44.09,44.09,58431.0,36.0347,36.0756,36.0184,36.0184,58431.0
2016-07-29 12:20:00,44.09,44.09,44.01,44.02,94666.0,36.0184,36.0184,35.953,35.9612,94666.0
2016-07-29 12:30:00,44.02,44.06,44.02,44.05,93734.0,35.9612,35.9939,35.9612,35.9857,93734.0
2016-07-29 12:40:00,44.05,44.07,44.01,44.01,116634.0,35.9857,36.002,35.953,35.953,116634.0
2016-07-29 12:50:00,44.01,44.09,43.99,44.07,62946.0,35.953,36.0184,35.9367,36.002,62946.0
2016-07-29 13:00:00,44.07,44.09,44.06,44.07,72343.0,36.002,36.0184,35.9939,36.002,72343.0
2016-07-29 13:10:00,44.08,44.1,44.07,44.09,39236.0,36.0102,36.0265,36.002,36.0184,39236.0
2016-07-29 13:20:00,44.08,44.1,44.08,44.09,35756.0,36.0102,36.0265,36.0102,36.0184,35756.0
2016-07-29 13:30:00,44.09,44.13,44.07,44.09,62163.0,36.0184,36.051,36.002,36.0184,62163.0
2016-07-29 13:40:00,44.09,44.1,44.05,44.06,35533.0,36.0184,36.0265,35.9857,35.9939,35533.0
2016-07-29 13:50:00,44.07,44.07,44.01,44.02,58865.0,36.002,36.002,35.953,35.9612,58865.0
2016-07-29 14:00:00,44.01,44.05,44.0,44.03,43582.0,35.953,35.9857,35.9448,35.9694,43582.0
2016-07-29 14:10:00,44.03,44.06,43.99,44.01,48071.0,35.9694,35.9939,35.9367,35.953,48071.0
2016-07-29 14:20:00,44.01,44.08,43.99,44.07,63859.0,35.953,36.0102,35.9367,36.002,63859.0
2016-07-29 14:30:00,44.07,44.07,43.92,43.97,59559.0,36.002,36.002,35.8795,35.9203,59559.0
2016-07-29 14:40:00,43.98,43.98,43.92,43.94,37302.0,35.9285,35.9285,35.8795,35.8958,37302.0
2016-07-29 14:50:00,43.94,43.97,43.92,43.96,58427.0,35.8958,35.9203,35.8795,35.9122,58427.0
2016-07-29 15:00:00,43.96,43.99,43.88,43.91,96576.0,35.9122,35.9367,35.8468,35.8713,96576.0
2016-07-29 15:10:00,43.92,43.95,43.88,43.89,113599.0,35.8795,35.904,35.8468,35.855,113599.0
2016-07-29 15:20:00,43.89,43.93,43.88,43.9,70807.0,35.855,35.8877,35.8468,35.8632,70807.0
2016-07-29 15:30:00,43.9,43.94,43.87,43.93,80198.0,35.8632,35.8958,35.8386,35.8877,80198.0
2016-07-29 15:40:00,43.93,44.09,43.92,44.05,221419.0,35.8877,36.0184,35.8795,35.9857,221419.0
2016-07-29 15:50:00,44.05,44.06,43.97,43.98,535664.0,35.9857,35.9939,35.9203,35.9285,535664.0
2016-08-01 09:30:00,43.91,43.98,43.56,43.56,157272.0,35.8713,35.9285,35.5854,35.5854,157272.0
2016-08-01 09:40:00,43.56,43.63,43.52,43.58,57806.0,35.5854,35.6426,35.5527,35.6017,57806.0
2016-08-01 09:50:00,43.57,43.69,43.49,43.69,81516.0,35.5936,35.6916,35.5282,35.6916,81516.0
2016-08-01 10:00:00,43.67,43.69,43.58,43.65,116119.0,35.6753,35.6916,35.6017,35.6589,116119.0
2016-08-01 10:10:00,43.64,43.65,43.53,43.59,148818.0,35.6508,35.6589,35.5609,35.6099,148818.0
2016-08-01 10:20:00,43.59,43.65,43.54,43.6,68359.0,35.6099,35.6589,35.5691,35.6181,68359.0
2016-08-01 10:30:00,43.61,43.65,43.56,43.58,79148.0,35.6262,35.6589,35.5854,35.6017,79148.0
2016-08-01 10:40:00,43.59,43.61,43.53,43.56,77046.0,35.6099,35.6262,35.5609,35.5854,77046.0
2016-08-01 10:50:00,43.56,43.56,43.47,43.52,94466.0,35.5854,35.5854,35.5119,35.5527,94466.0
2016-08-01 11:00:00,43.52,43.61,43.51,43.6,80166.0,35.5527,35.6262,35.5446,35.6181,80166.0
2016-08-01 11:10:00,43.61,43.66,43.6,43.63,70735.0,35.6262,35.6671,35.6181,35.6426,70735.0
2016-08-01 11:20:00,43.64,43.67,43.57,43.58,236347.0,35.6508,35.6753,35.5936,35.6017,236347.0
2016-08-01 11:30:00,43.58,43.63,43.57,43.63,113946.0,35.6017,35.6426,35.5936,35.6426,113946.0
2016-08-01 11:40:00,43.63,43.68,43.61,43.62,145626.0,35.6426,35.6834,35.6262,35.6344,145626.0
2016-08-01 11:50:00,43.63,43.63,43.56,43.56,80812.0,35.6426,35.6426,35.5854,35.5854,80812.0
2016-08-01 12:00:00,43.56,43.58,43.52,43.53,92720.0,35.5854,35.6017,35.5527,35.5609,92720.0
2016-08-01 12:10:00,43.53,43.53,43.48,43.5,129970.0,35.5609,35.5609,35.52,35.5364,129970.0
2016-08-01 12:20:00,43.49,43.51,43.46,43.51,77076.0,35.5282,35.5446,35.5037,35.5446,77076.0
2016-08-01 12:30:00,43.51,43.53,43.49,43.53,86415.0,35.5446,35.5609,35.5282,35.5609,86415.0
2016-08-01 12:40:00,43.53,43.53,43.49,43.52,67457.0,35.5609,35.5609,35.5282,35.5527,67457.0
2016-08-01 12:50:00,43.53,43.53,43.49,43.51,109037.0,35.5609,35.5609,35.5282,35.5446,109037.0
2016-08-01 13:00:00,43.5,43.53,43.48,43.53,62886.0,35.5364,35.5609,35.52,35.5609,62886.0
2016-08-01 13:10:00,43.53,43.53,43.5,43.51,73055.0,35.5609,35.5609,35.5364,35.5446,73055.0
2016-08-01 13:20:00,43.51,43.53,43.47,43.48,82459.0,35.5446,35.5609,35.5119,35.52,82459.0
2016-08-01 13:30:00,43.48,43.49,43.45,43.45,73470.0,35.52,35.5282,35.4955,35.4955,73470.0
2016-08-01 13:40:00,43.45,43.46,43.35,43.37,119066.0,35.4955,35.5037,35.4138,35.4302,119066.0
2016-08-01 13:50:00,43.37,43.45,43.36,43.45,106442.0,35.4302,35.4955,35.422,35.4955,106442.0
2016-08-01 14:00:00,43.45,43.48,43.41,43.43,130828.0,35.4955,35.52,35.4629,35.4792,130828.0
2016-08-01 14:10:00,43.43,43.44,43.33,43.34,181653.0,35.4792,35.4874,35.3975,35.4057,181653.0
2016-08-01 14:20:00,43.34,43.35,43.28,43.3,120642.0,35.4057,35.4138,35.3567,35.373,120642.0
2016-08-01 14:30:00,43.3,43.44,43.29,43.4,103217.0,35.373,35.4874,35.3648,35.4547,103217.0
2016-08-01 14:40:00,43.41,43.43,43.35,43.43,88788.0,35.4629,35.4792,35.4138,35.4792,88788.0
2016-08-01 14:50:00,43.43,43.44,43.36,43.42,141702.0,35.4792,35.4874,35.422,35.471,141702.0
2016-08-01 15:00:00,43.42,43.51,43.41,43.46,217650.0,35.471,35.5446,35.4629,35.5037,217650.0
2016-08-01 15:10:00,43.46,43.51,43.45,43.47,226565.0,35.5037,35.5446,35.4955,35.5119,226565.0
2016-08-01 15:20:00,43.47,43.49,43.44,43.46,112345.0,35.5119,35.5282,35.4874,35.5037,112345.0
2016-08-01 15:30:00,43.46,43.51,43.44,43.5,108186.0,35.5037,35.5446,35.4874,35.5364,108186.0
2016-08-01 15:40:00,43.49,43.53,43.45,43.48,255804.0,35.5282,35.5609,35.4955,35.52,255804.0
2016-08-01 15:50:00,43.47,43.51,43.41,43.49,471276.0,35.5119,35.5446,35.4629,35.5282,471276.0
2016-08-02 09:30:00,43.62,43.62,43.22,43.28,198554.0,35.6344,35.6344,35.3076,35.3567,198554.0
2016-08-02 09:40:00,43.27,43.34,43.11,43.14,167187.0,35.3485,35.4057,35.2178,35.2423,167187.0
2016-08-02 09:50:00,43.15,43.19,43.03,43.17,164752.0,35.2505,35.2831,35.1524,35.2668,164752.0
2016-08-02 10:00:00,43.17,43.18,43.06,43.1,126566.0,35.2668,35.275,35.1769,35.2096,126566.0
2016-08-02 10:10:00,43.1,43.11,43.0,43.01,133068.0,35.2096,35.2178,35.1279,35.1361,133068.0
2016-08-02 10:20:00,43.01,43.1,42.95,43.05,170837.0,35.1361,35.2096,35.0871,35.1688,170837.0
2016-08-02 10:30:00,43.05,43.16,43.02,43.1,216939.0,35.1688,35.2586,35.1443,35.2096,216939.0
2016-08-02 10:40:00,43.09,43.1,42.97,42.99,155373.0,35.2014,35.2096,35.1034,35.1197,155373.0
2016-08-02 10:50:00,42.99,43.01,42.9,42.97,146993.0,35.1197,35.1361,35.0462,35.1034,146993.0
2016-08-02 11:00:00,42.98,43.06,42.97,43.01,124122.0,35.1116,35.1769,35.1034,35.1361,124122.0
2016-08-02 11:10:00,43.02,43.14,43.0,43.14,96035.0,35.1443,35.2423,35.1279,35.2423,96035.0
2016-08-02 11:20:00,43.15,43.31,43.13,43.3,161566.0,35.2505,35.3812,35.2341,35.373,161566.0
2016-08-02 11:30:00,43.29,43.31,43.15,43.22,134336.0,35.3648,35.3812,35.2505,35.3076,134336.0
2016-08-02 11:40:00,43.23,43.24,43.15,43.18,109313.0,35.3158,35.324,35.2505,35.275,109313.0
2016-08-02 11:50:00,43.18,43.18,43.09,43.14,67896.0,35.275,35.275,35.2014,35.2423,67896.0
2016-08-02 12:00:00,43.13,43.14,43.0,43.06,88677.0,35.2341,35.2423,35.1279,35.1769,88677.0
2016-08-02 12:10:00,43.06,43.09,43.04,43.07,101451.0,35.1769,35.2014,35.1606,35.1851,101451.0
2016-08-02 12:20:00,43.08,43.09,43.02,43.02,85379.0,35.1933,35.2014,35.1443,35.1443,85379.0
2016-08-02 12:30:00,43.03,43.03,42.97,42.98,87797.0,35.1524,35.1524,35.1034,35.1116,87797.0
2016-08-02 12:40:00,42.98,43.01,42.94,42.95,112449.0,35.1116,35.1361,35.0789,35.0871,112449.0
2016-08-02 12:50:00,42.95,42.96,42.82,42.86,114319.0,35.0871,35.0952,34.9809,35.0135,114319.0
2016-08-02 13:00:00,42.86,42.87,42.74,42.74,131946.0,35.0135,35.0217,34.9155,34.9155,131946.0
2016-08-02 13:10:00,42.74,42.77,42.7,42.74,104925.0,34.9155,34.94,34.8828,34.9155,104925.0
2016-08-02 13:20:00,42.75,42.84,42.73,42.83,95691.0,34.9237,34.9972,34.9073,34.989,95691.0
2016-08-02 13:30:00,42.83,42.84,42.71,42.73,97943.0,34.989,34.9972,34.891,34.9073,97943.0
2016-08-02 13:40:00,42.73,42.94,42.69,42.91,204552.0,34.9073,35.0789,34.8747,35.0544,204552.0
2016-08-02 13:50:00,42.91,42.98,42.9,42.93,129774.0,35.0544,35.1116,35.0462,35.0707,129774.0
2016-08-02 14:00:00,42.92,43.02,42.92,42.98,121342.0,35.0626,35.1443,35.0626,35.1116,121342.0
2016-08-02 14:10:00,42.99,43.02,42.97,42.98,112464.0,35.1197,35.1443,35.1034,35.1116,112464.0
2016-08-02 14:20:00,42.98,43.01,42.95,42.96,77993.0,35.1116,35.1361,35.0871,35.0952,77993.0
2016-08-02 14:30:00,42.95,42.97,42.91,42.91,71024.0,35.0871,35.1034,35.0544,35.0544,71024.0
2016-08-02 14:40:00,42.91,42.97,42.89,42.95,126176.0,35.0544,35.1034,35.0381,35.0871,126176.0
2016-08-02 14:50:00,42.96,43.02,42.94,43.02,94436.0,35.0952,35.1443,35.0789,35.1443,94436.0
2016-08-02 15:00:00,43.02,43.06,42.99,43.02,91646.0,35.1443,35.1769,35.1197,35.1443,91646.0
2016-08-02 15:10:00,43.02,43.02,42.93,42.97,76902.0,35.1443,35.1443,35.0707,35.1034,76902.0
2016-08-02 15:20:00,42.97,43.05,42.96,42.99,80931.0,35.1034,35.1688,35.0952,35.1197,80931.0
2016-08-02 15:30:00,42.98,43.0,42.92,43.0,226200.0,35.1116,35.1279,35.0626,35.1279,226200.0
2016-08-02 15:40:00,43.0,43.05,42.96,43.02,296733.0,35.1279,35.1688,35.0952,35.1443,296733.0
2016-08-02 15:50:00,43.01,43.05,42.99,43.03,446352.0,35.1361,35.1688,35.1197,35.1524,446352.0
2016-08-03 09:30:00,42.98,43.23,42.86,42.93,142292.0,35.1116,35.3158,35.0135,35.0707,142292.0
2016-08-03 09:40:00,42.92,43.03,42.92,42.98,50060.0,35.0626,35.1524,35.0626,35.1116,50060.0
2016-08-03 09:50:00,42.99,42.99,42.85,42.94,109180.0,35.1197,35.1197,35.0054,35.0789,109180.0
2016-08-03 10:00:00,42.96,43.04,42.92,43.0,223215.0,35.0952,35.1606,35.0626,35.1279,223215.0
2016-08-03 10:10:00,42.99,43.08,42.99,43.0,55463.0,35.1197,35.1933,35.1197,35.1279,55463.0
2016-08-03 10:20:00,43.01,43.07,42.95,42.95,62983.0,35.1361,35.1851,35.0871,35.0871,62983.0
2016-08-03 10:30:00,42.94,43.0,42.87,42.88,81878.0,35.0789,35.1279,35.0217,35.0299,81878.0
2016-08-03 10:40:00,42.87,42.92,42.76,42.78,49501.0,35.0217,35.0626,34.9319,34.9482,49501.0
2016-08-03 10:50:00,42.77,42.93,42.76,42.89,200980.0,34.94,35.0707,34.9319,35.0381,200980.0
2016-08-03 11:00:00,42.89,43.0,42.89,42.97,70140.0,35.0381,35.1279,35.0381,35.1034,70140.0
2016-08-03 11:10:00,42.97,43.02,42.96,43.02,87442.0,35.1034,35.1443,35.0952,35.1443,87442.0
2016-08-03 11:20:00,43.02,43.08,42.99,43.01,55991.0,35.1443,35.1933,35.1197,35.1361,55991.0
2016-08-03 11:30:00,43.0,43.03,42.99,43.03,116367.0,35.1279,35.1524,35.1197,35.1524,116367.0
2016-08-03 11:40:00,43.02,43.05,42.99,43.04,140637.0,35.1443,35.1688,35.1197,35.1606,140637.0
2016-08-03 11:50:00,43.04,43.08,43.03,43.07,66759.0,35.1606,35.1933,35.1524,35.1851,66759.0
2016-08-03 12:00:00,43.06,43.07,43.04,43.07,250741.0,35.1769,35.1851,35.1606,35.1851,250741.0
2016-08-03 12:10:00,43.07,43.1,43.04,43.08,59711.0,35.1851,35.2096,35.1606,35.1933,59711.0
2016-08-03 12:20:00,43.08,43.09,43.03,43.04,59256.0,35.1933,35.2014,35.1524,35.1606,59256.0
2016-08-03 12:30:00,43.03,43.06,42.91,42.97,149803.0,35.1524,35.1769,35.0544,35.1034,149803.0
2016-08-03 12:40:00,42.96,43.19,42.96,43.09,98683.0,35.0952,35.2831,35.0952,35.2014,98683.0
2016-08-03 12:50:00,43.09,43.1,43.01,43.02,69294.0,35.2014,35.2096,35.1361,35.1443,69294.0
2016-08-03 13:00:00,43.01,43.01,42.96,43.0,61037.0,35.1361,35.1361,35.0952,35.1279,61037.0
2016-08-03 13:10:00,43.01,43.04,42.98,43.01,54725.0,35.1361,35.1606,35.1116,35.1361,54725.0
2016-08-03 13:20:00,43.01,43.01,42.97,42.98,49723.0,35.1361,35.1361,35.1034,35.1116,49723.0
2016-08-03 13:30:00,42.98,43.0,42.98,42.99,34858.0,35.1116,35.1279,35.1116,35.1197,34858.0
2016-08-03 13:40:00,42.98,42.99,42.94,42.97,56871.0,35.1116,35.1197,35.0789,35.1034,56871.0
2016-08-03 13:50:00,42.97,43.01,42.94,43.0,114498.0,35.1034,35.1361,35.0789,35.1279,114498.0
2016-08-03 14:00:00,43.0,43.01,42.95,42.95,53945.0,35.1279,35.1361,35.0871,35.0871,53945.0
2016-08-03 14:10:00,42.95,43.01,42.95,43.0,117120.0,35.0871,35.1361,35.0871,35.1279,117120.0
2016-08-03 14:20:00,43.0,43.02,42.9,42.92,99939.0,35.1279,35.1443,35.0462,35.0626,99939.0
2016-08-03 14:30:00,42.92,42.99,42.89,42.98,73809.0,35.0626,35.1197,35.0381,35.1116,73809.0
2016-08-03 14:40:00,42.98,43.01,42.93,42.96,103873.0,35.1116,35.1361,35.0707,35.0952,103873.0
2016-08-03 14:50:00,42.96,42.97,42.92,42.92,47790.0,35.0952,35.1034,35.0626,35.0626,47790.0
2016-08-03 15:00:00,42.93,42.97,42.89,42.91,75247.0,35.0707,35.1034,35.0381,35.0544,75247.0
2016-08-03 15:10:00,42.91,42.92,42.87,42.87,61401.0,35.0544,35.0626,35.0217,35.0217,61401.0
2016-08-03 15:20:00,42.87,42.93,42.86,42.92,107409.0,35.0217,35.0707,35.0135,35.0626,107409.0
2016-08-03 15:30:00,42.93,42.98,42.9,42.98,121087.0,35.0707,35.1116,35.0462,35.1116,121087.0
2016-08-03 15:40:00,42.98,43.02,42.97,43.02,187678.0,35.1116,35.1443,35.1034,35.1443,187678.0
2016-08-03 15:50:00,43.02,43.11,43.02,43.1,605590.0,35.1443,35.2178,35.1443,35.2096,605590.0
2016-08-04 09:30:00,43.16,43.23,42.99,43.19,100723.0,35.2586,35.3158,35.1197,35.2831,100723.0
2016-08-04 09:40:00,43.18,43.19,43.1,43.15,126095.0,35.275,35.2831,35.2096,35.2505,126095.0
2016-08-04 09:50:00,43.15,43.15,42.87,42.89,372204.0,35.2505,35.2505,35.0217,35.0381,372204.0
2016-08-04 10:00:00,42.89,42.97,42.84,42.85,887818.0,35.0381,35.1034,34.9972,35.0054,887818.0
2016-08-04 10:10:00,42.84,42.86,42.71,42.77,612163.0,34.9972,35.0135,34.891,34.94,612163.0
2016-08-04 10:20:00,42.78,42.84,42.74,42.78,188187.0,34.9482,34.9972,34.9155,34.9482,188187.0
2016-08-04 10:30:00,42.77,42.88,42.72,42.86,221546.0,34.94,35.0299,34.8992,35.0135,221546.0
2016-08-04 10:40:00,42.87,42.89,42.86,42.89,127504.0,35.0217,35.0381,35.0135,35.0381,127504.0
2016-08-04 10:50:00,42.88,42.92,42.84,42.91,290462.0,35.0299,35.0626,34.9972,35.0544,290462.0
2016-08-04 11:00:00,42.9,42.92,42.86,42.9,176058.0,35.0462,35.0626,35.0135,35.0462,176058.0
2016-08-04 11:10:00,42.91,42.93,42.78,42.78,132452.0,35.0544,35.0707,34.9482,34.9482,132452.0
2016-08-04 11:20:00,42.79,42.79,42.6,42.65,222261.0,34.9564,34.9564,34.8011,34.842,222261.0
2016-08-04 11:30:00,42.66,42.73,42.64,42.67,87582.0,34.8502,34.9073,34.8338,34.8583,87582.0
2016-08-04 11:40:00,42.67,42.7,42.64,42.64,100529.0,34.8583,34.8828,34.8338,34.8338,100529.0
2016-08-04 11:50:00,42.64,42.69,42.62,42.67,126056.0,34.8338,34.8747,34.8175,34.8583,126056.0
2016-08-04 12:00:00,42.67,42.69,42.64,42.69,185510.0,34.8583,34.8747,34.8338,34.8747,185510.0
2016-08-04 12:10:00,42.69,42.8,42.67,42.76,179851.0,34.8747,34.9645,34.8583,34.9319,179851.0
2016-08-04 12:20:00,42.77,42.77,42.68,42.69,127326.0,34.94,34.94,34.8665,34.8747,127326.0
2016-08-04 12:30:00,42.69,42.7,42.64,42.66,72702.0,34.8747,34.8828,34.8338,34.8502,72702.0
2016-08-04 12:40:00,42.66,42.7,42.66,42.7,56584.0,34.8502,34.8828,34.8502,34.8828,56584.0
2016-08-04 12:50:00,42.7,42.7,42.61,42.62,86524.0,34.8828,34.8828,34.8093,34.8175,86524.0
2016-08-04 13:00:00,42.61,42.62,42.56,42.56,109431.0,34.8093,34.8175,34.7685,34.7685,109431.0
2016-08-04 13:10:00,42.56,42.58,42.54,42.55,193436.0,34.7685,34.7848,34.7521,34.7603,193436.0
2016-08-04 13:20:00,42.55,42.58,42.54,42.58,203998.0,34.7603,34.7848,34.7521,34.7848,203998.0
2016-08-04 13:30:00,42.58,42.6,42.52,42.53,172733.0,34.7848,34.8011,34.7358,34.744,172733.0
2016-08-04 13:40:00,42.54,42.57,42.5,42.5,113820.0,34.7521,34.7766,34.7195,34.7195,113820.0
2016-08-04 13:50:00,42.51,42.52,42.47,42.47,134746.0,34.7276,34.7358,34.6949,34.6949,134746.0
2016-08-04 14:00:00,42.48,42.5,42.44,42.45,193528.0,34.7031,34.7195,34.6704,34.6786,193528.0
2016-08-04 14:10:00,42.45,42.46,42.32,42.39,208315.0,34.6786,34.6868,34.5724,34.6296,208315.0
2016-08-04 14:20:00,42.39,42.41,42.36,42.38,113995.0,34.6296,34.6459,34.6051,34.6214,113995.0
2016-08-04 14:30:00,42.37,42.4,42.33,42.33,114069.0,34.6133,34.6378,34.5806,34.5806,114069.0
2016-08-04 14:40:00,42.34,42.35,42.33,42.33,134780.0,34.5887,34.5969,34.5806,34.5806,134780.0
2016-08-04 14:50:00,42.33,42.34,42.32,42.32,124180.0,34.5806,34.5887,34.5724,34.5724,124180.0
2016-08-04 15:00:00,42.33,42.35,42.3,42.33,147197.0,34.5806,34.5969,34.5561,34.5806,147197.0
2016-08-04 15:10:00,42.32,42.35,42.32,42.35,94280.0,34.5724,34.5969,34.5724,34.5969,94280.0
2016-08-04 15:20:00,42.35,42.44,42.33,42.44,355798.0,34.5969,34.6704,34.5806,34.6704,355798.0
2016-08-04 15:30:00,42.43,42.51,42.43,42.51,163833.0,34.6623,34.7276,34.6623,34.7276,163833.0
2016-08-04 15:40:00,42.51,42.59,42.5,42.59,194183.0,34.7276,34.793,34.7195,34.793,194183.0
2016-08-04 15:50:00,42.58,42.59,42.48,42.5,854558.0,34.7848,34.793,34.7031,34.7195,854558.0
2016-08-05 09:30:00,42.76,42.94,42.62,42.92,291071.0,34.9319,35.0789,34.8175,35.0626,291071.0
2016-08-05 09:40:00,42.92,43.23,42.9,43.22,230821.0,35.0626,35.3158,35.0462,35.3076,230821.0
2016-08-05 09:50:00,43.22,43.36,43.19,43.33,328075.0,35.3076,35.422,35.2831,35.3975,328075.0
2016-08-05 10:00:00,43.34,43.53,43.32,43.52,368863.0,35.4057,35.5609,35.3893,35.5527,368863.0
2016-08-05 10:10:00,43.53,43.56,43.44,43.44,302735.0,35.5609,35.5854,35.4874,35.4874,302735.0
2016-08-05 10:20:00,43.45,43.54,43.43,43.46,173469.0,35.4955,35.5691,35.4792,35.5037,173469.0
2016-08-05 10:30:00,43.46,43.54,43.45,43.54,197046.0,35.5037,35.5691,35.4955,35.5691,197046.0
2016-08-05 10:40:00,43.54,43.58,43.53,43.55,186184.0,35.5691,35.6017,35.5609,35.5772,186184.0
2016-08-05 10:50:00,43.56,43.61,43.54,43.55,159348.0,35.5854,35.6262,35.5691,35.5772,159348.0
2016-08-05 11:00:00,43.55,43.6,43.54,43.55,189298.0,35.5772,35.6181,35.5691,35.5772,189298.0
2016-08-05 11:10:00,43.55,43.57,43.54,43.57,135019.0,35.5772,35.5936,35.5691,35.5936,135019.0
2016-08-05 11:20:00,43.57,43.58,43.54,43.56,90793.0,35.5936,35.6017,35.5691,35.5854,90793.0
2016-08-05 11:30:00,43.56,43.56,43.54,43.55,246217.0,35.5854,35.5854,35.5691,35.5772,246217.0
2016-08-05 11:40:00,43.55,43.58,43.54,43.56,171859.0,35.5772,35.6017,35.5691,35.5854,171859.0
2016-08-05 11:50:00,43.56,43.57,43.51,43.52,116635.0,35.5854,35.5936,35.5446,35.5527,116635.0
2016-08-05 12:00:00,43.51,43.56,43.5,43.56,107108.0,35.5446,35.5854,35.5364,35.5854,107108.0
2016-08-05 12:10:00,43.55,43.56,43.54,43.55,101684.0,35.5772,35.5854,35.5691,35.5772,101684.0
2016-08-05 12:20:00,43.54,43.55,43.45,43.51,97405.0,35.5691,35.5772,35.4955,35.5446,97405.0
2016-08-05 12:30:00,43.5,43.52,43.49,43.5,105456.0,35.5364,35.5527,35.5282,35.5364,105456.0
2016-08-05 12:40:00,43.5,43.54,43.49,43.53,110729.0,35.5364,35.5691,35.5282,35.5609,110729.0
2016-08-05 12:50:00,43.52,43.53,43.37,43.38,99952.0,35.5527,35.5609,35.4302,35.4384,99952.0
2016-08-05 13:00:00,43.38,43.38,43.32,43.35,91542.0,35.4384,35.4384,35.3893,35.4138,91542.0
2016-08-05 13:10:00,43.34,43.35,43.28,43.29,45903.0,35.4057,35.4138,35.3567,35.3648,45903.0
2016-08-05 13:20:00,43.29,43.29,43.23,43.24,60014.0,35.3648,35.3648,35.3158,35.324,60014.0
2016-08-05 13:30:00,43.24,43.28,43.23,43.26,42174.0,35.324,35.3567,35.3158,35.3403,42174.0
2016-08-05 13:40:00,43.26,43.33,43.25,43.27,61971.0,35.3403,35.3975,35.3321,35.3485,61971.0
2016-08-05 13:50:00,43.28,43.3,43.22,43.27,94468.0,35.3567,35.373,35.3076,35.3485,94468.0
2016-08-05 14:00:00,43.28,43.29,43.21,43.21,65585.0,35.3567,35.3648,35.2995,35.2995,65585.0
2016-08-05 14:10:00,43.21,43.22,43.18,43.19,42991.0,35.2995,35.3076,35.275,35.2831,42991.0
2016-08-05 14:20:00,43.2,43.21,43.18,43.18,28814.0,35.2913,35.2995,35.275,35.275,28814.0
2016-08-05 14:30:00,43.18,43.2,43.16,43.17,51220.0,35.275,35.2913,35.2586,35.2668,51220.0
2016-08-05 14:40:00,43.16,43.17,43.09,43.12,75878.0,35.2586,35.2668,35.2014,35.2259,75878.0
2016-08-05 14:50:00,43.12,43.18,43.11,43.17,78546.0,35.2259,35.275,35.2178,35.2668,78546.0
2016-08-05 15:00:00,43.16,43.22,43.16,43.19,84947.0,35.2586,35.3076,35.2586,35.2831,84947.0
2016-08-05 15:10:00,43.2,43.21,43.16,43.17,104151.0,35.2913,35.2995,35.2586,35.2668,104151.0
2016-08-05 15:20:00,43.17,43.18,43.14,43.16,69465.0,35.2668,35.275,35.2423,35.2586,69465.0
2016-08-05 15:30:00,43.16,43.22,43.14,43.22,165410.0,35.2586,35.3076,35.2423,35.3076,165410.0
2016-08-05 15:40:00,43.22,43.25,43.17,43.19,321228.0,35.3076,35.3321,35.2668,35.2831,321228.0
2016-08-05 15:50:00,43.19,43.3,43.19,43.27,786048.0,35.2831,35.373,35.2831,35.3485,786048.0
2016-08-08 09:30:00,43.31,43.43,43.23,43.29,221659.0,35.3812,35.4792,35.3158,35.3648,221659.0
2016-08-08 09:40:00,43.29,43.4,43.28,43.37,111139.0,35.3648,35.4547,35.3567,35.4302,111139.0
2016-08-08 09:50:00,43.37,43.46,43.36,43.44,91228.0,35.4302,35.5037,35.422,35.4874,91228.0
2016-08-08 10:00:00,43.44,43.51,43.44,43.47,89082.0,35.4874,35.5446,35.4874,35.5119,89082.0
2016-08-08 10:10:00,43.47,43.53,43.46,43.48,103063.0,35.5119,35.5609,35.5037,35.52,103063.0
2016-08-08 10:20:00,43.48,43.57,43.48,43.54,79892.0,35.52,35.5936,35.52,35.5691,79892.0
2016-08-08 10:30:00,43.53,43.53,43.47,43.51,83405.0,35.5609,35.5609,35.5119,35.5446,83405.0
2016-08-08 10:40:00,43.51,43.56,43.49,43.53,84998.0,35.5446,35.5854,35.5282,35.5609,84998.0
2016-08-08 10:50:00,43.53,43.56,43.46,43.46,72141.0,35.5609,35.5854,35.5037,35.5037,72141.0
2016-08-08 11:00:00,43.46,43.48,43.39,43.45,147751.0,35.5037,35.52,35.4465,35.4955,147751.0
2016-08-08 11:10:00,43.44,43.45,43.34,43.35,76666.0,35.4874,35.4955,35.4057,35.4138,76666.0
2016-08-08 11:20:00,43.34,43.44,43.34,43.42,96049.0,35.4057,35.4874,35.4057,35.471,96049.0
2016-08-08 11:30:00,43.43,43.45,43.38,43.4,57758.0,35.4792,35.4955,35.4384,35.4547,57758.0
2016-08-08 11:40:00,43.4,43.42,43.38,43.38,37156.0,35.4547,35.471,35.4384,35.4384,37156.0
2016-08-08 11:50:00,43.38,43.4,43.34,43.34,59416.0,35.4384,35.4547,35.4057,35.4057,59416.0
2016-08-08 12:00:00,43.34,43.39,43.34,43.39,59075.0,35.4057,35.4465,35.4057,35.4465,59075.0
2016-08-08 12:10:00,43.38,43.43,43.38,43.42,58922.0,35.4384,35.4792,35.4384,35.471,58922.0
2016-08-08 12:20:00,43.42,43.45,43.39,43.4,86284.0,35.471,35.4955,35.4465,35.4547,86284.0
2016-08-08 12:30:00,43.4,43.43,43.39,43.41,48671.0,35.4547,35.4792,35.4465,35.4629,48671.0
2016-08-08 12:40:00,43.41,43.41,43.34,43.4,62751.0,35.4629,35.4629,35.4057,35.4547,62751.0
2016-08-08 12:50:00,43.4,43.45,43.38,43.39,67663.0,35.4547,35.4955,35.4384,35.4465,67663.0
2016-08-08 13:00:00,43.38,43.4,43.35,43.37,65477.0,35.4384,35.4547,35.4138,35.4302,65477.0
2016-08-08 13:10:00,43.39,43.41,43.38,43.4,32470.0,35.4465,35.4629,35.4384,35.4547,32470.0
2016-08-08 13:20:00,43.39,43.4,43.35,43.37,60926.0,35.4465,35.4547,35.4138,35.4302,60926.0
2016-08-08 13:30:00,43.37,43.37,43.29,43.29,50377.0,35.4302,35.4302,35.3648,35.3648,50377.0
2016-08-08 13:40:00,43.3,43.33,43.28,43.31,148446.0,35.373,35.3975,35.3567,35.3812,148446.0
2016-08-08 13:50:00,43.31,43.33,43.3,43.32,50579.0,35.3812,35.3975,35.373,35.3893,50579.0
2016-08-08 14:00:00,43.33,43.33,43.28,43.28,65144.0,35.3975,35.3975,35.3567,35.3567,65144.0
2016-08-08 14:10:00,43.28,43.29,43.2,43.22,56306.0,35.3567,35.3648,35.2913,35.3076,56306.0
2016-08-08 14:20:00,43.21,43.23,43.18,43.2,55649.0,35.2995,35.3158,35.275,35.2913,55649.0
2016-08-08 14:30:00,43.21,43.28,43.2,43.27,60677.0,35.2995,35.3567,35.2913,35.3485,60677.0
2016-08-08 14:40:00,43.27,43.3,43.26,43.3,83048.0,35.3485,35.373,35.3403,35.373,83048.0
2016-08-08 14:50:00,43.3,43.33,43.29,43.33,50902.0,35.373,35.3975,35.3648,35.3975,50902.0
2016-08-08 15:00:00,43.33,43.34,43.31,43.34,71831.0,35.3975,35.4057,35.3812,35.4057,71831.0
2016-08-08 15:10:00,43.34,43.36,43.33,43.36,134519.0,35.4057,35.422,35.3975,35.422,134519.0
2016-08-08 15:20:00,43.36,43.36,43.35,43.36,45632.0,35.422,35.422,35.4138,35.422,45632.0
2016-08-08 15:30:00,43.35,43.39,43.35,43.39,139329.0,35.4138,35.4465,35.4138,35.4465,139329.0
2016-08-08 15:40:00,43.38,43.41,43.37,43.4,172958.0,35.4384,35.4629,35.4302,35.4547,172958.0
2016-08-08 15:50:00,43.39,43.44,43.38,43.42,276029.0,35.4465,35.4874,35.4384,35.471,276029.0
2016-08-09 09:30:00,43.57,43.84,43.26,43.77,258172.0,35.5936,35.8141,35.3403,35.757,258172.0
2016-08-09 09:40:00,43.77,43.77,43.56,43.62,104763.0,35.757,35.757,35.5854,35.6344,104763.0
2016-08-09 09:50:00,43.62,43.81,43.61,43.8,112311.0,35.6344,35.7896,35.6262,35.7815,112311.0
2016-08-09 10:00:00,43.79,43.8,43.68,43.73,432143.0,35.7733,35.7815,35.6834,35.7243,432143.0
2016-08-09 10:10:00,43.73,43.81,43.7,43.75,168096.0,35.7243,35.7896,35.6998,35.7406,168096.0
2016-08-09 10:20:00,43.74,43.76,43.64,43.67,91531.0,35.7324,35.7488,35.6508,35.6753,91531.0
2016-08-09 10:30:00,43.68,43.69,43.58,43.68,92272.0,35.6834,35.6916,35.6017,35.6834,92272.0
2016-08-09 10:40:00,43.69,43.75,43.67,43.75,67204.0,35.6916,35.7406,35.6753,35.7406,67204.0
2016-08-09 10:50:00,43.75,43.76,43.67,43.68,91356.0,35.7406,35.7488,35.6753,35.6834,91356.0
2016-08-09 11:00:00,43.68,43.68,43.64,43.67,167197.0,35.6834,35.6834,35.6508,35.6753,167197.0
2016-08-09 11:10:00,43.68,43.69,43.63,43.64,51102.0,35.6834,35.6916,35.6426,35.6508,51102.0
2016-08-09 11:20:00,43.64,43.65,43.57,43.62,72759.0,35.6508,35.6589,35.5936,35.6344,72759.0
2016-08-09 11:30:00,43.61,43.62,43.55,43.56,49001.0,35.6262,35.6344,35.5772,35.5854,49001.0
2016-08-09 11:40:00,43.56,43.6,43.55,43.55,64618.0,35.5854,35.6181,35.5772,35.5772,64618.0
2016-08-09 11:50:00,43.55,43.59,43.52,43.56,97480.0,35.5772,35.6099,35.5527,35.5854,97480.0
2016-08-09 12:00:00,43.56,43.59,43.54,43.55,37376.0,35.5854,35.6099,35.5691,35.5772,37376.0
2016-08-09 12:10:00,43.56,43.57,43.5,43.51,37161.0,35.5854,35.5936,35.5364,35.5446,37161.0
2016-08-09 12:20:00,43.51,43.51,43.44,43.46,53729.0,35.5446,35.5446,35.4874,35.5037,53729.0
2016-08-09 12:30:00,43.46,43.48,43.42,43.48,42658.0,35.5037,35.52,35.471,35.52,42658.0
2016-08-09 12:40:00,43.47,43.5,43.45,43.5,25807.0,35.5119,35.5364,35.4955,35.5364,25807.0
2016-08-09 12:50:00,43.5,43.5,43.44,43.45,46769.0,35.5364,35.5364,35.4874,35.4955,46769.0
2016-08-09 13:00:00,43.45,43.49,43.45,43.48,29307.0,35.4955,35.5282,35.4955,35.52,29307.0
2016-08-09 13:10:00,43.49,43.51,43.48,43.5,39433.0,35.5282,35.5446,35.52,35.5364,39433.0
2016-08-09 13:20:00,43.5,43.53,43.49,43.52,57120.0,35.5364,35.5609,35.5282,35.5527,57120.0
2016-08-09 13:30:00,43.52,43.53,43.47,43.48,49869.0,35.5527,35.5609,35.5119,35.52,49869.0
2016-08-09 13:40:00,43.48,43.48,43.43,43.44,47079.0,35.52,35.52,35.4792,35.4874,47079.0
2016-08-09 13:50:00,43.44,43.44,43.42,43.44,37960.0,35.4874,35.4874,35.471,35.4874,37960.0
2016-08-09 14:00:00,43.43,43.44,43.43,43.44,65296.0,35.4792,35.4874,35.4792,35.4874,65296.0
2016-08-09 14:10:00,43.43,43.49,43.43,43.48,86070.0,35.4792,35.5282,35.4792,35.52,86070.0
2016-08-09 14:20:00,43.48,43.5,43.43,43.45,379674.0,35.52,35.5364,35.4792,35.4955,379674.0
2016-08-09 14:30:00,43.45,43.47,43.36,43.37,334601.0,35.4955,35.5119,35.422,35.4302,334601.0
2016-08-09 14:40:00,43.36,43.39,43.32,43.36,62804.0,35.422,35.4465,35.3893,35.422,62804.0
2016-08-09 14:50:00,43.35,43.43,43.35,43.42,47333.0,35.4138,35.4792,35.4138,35.471,47333.0
2016-08-09 15:00:00,43.43,43.43,43.41,43.41,32174.0,35.4792,35.4792,35.4629,35.4629,32174.0
2016-08-09 15:10:00,43.41,43.43,43.37,43.4,71364.0,35.4629,35.4792,35.4302,35.4547,71364.0
2016-08-09 15:20:00,43.4,43.44,43.39,43.44,80193.0,35.4547,35.4874,35.4465,35.4874,80193.0
2016-08-09 15:30:00,43.44,43.55,43.43,43.55,179621.0,35.4874,35.5772,35.4792,35.5772,179621.0
2016-08-09 15:40:00,43.55,43.56,43.5,43.55,226503.0,35.5772,35.5854,35.5364,35.5772,226503.0
2016-08-09 15:50:00,43.55,43.56,43.49,43.52,318289.0,35.5772,35.5854,35.5282,35.5527,318289.0
2016-08-10 09:30:00,43.65,43.8,43.55,43.68,162948.0,35.6589,35.7815,35.5772,35.6834,162948.0
2016-08-10 09:40:00,43.67,43.7,43.56,43.63,88129.0,35.6753,35.6998,35.5854,35.6426,88129.0
2016-08-10 09:50:00,43.64,43.64,43.52,43.54,69115.0,35.6508,35.6508,35.5527,35.5691,69115.0
2016-08-10 10:00:00,43.54,43.55,43.45,43.52,44050.0,35.5691,35.5772,35.4955,35.5527,44050.0
2016-08-10 10:10:00,43.52,43.52,43.47,43.51,38364.0,35.5527,35.5527,35.5119,35.5446,38364.0
2016-08-10 10:20:00,43.51,43.55,43.47,43.47,38662.0,35.5446,35.5772,35.5119,35.5119,38662.0
2016-08-10 10:30:00,43.48,43.53,43.44,43.45,39773.0,35.52,35.5609,35.4874,35.4955,39773.0
2016-08-10 10:40:00,43.45,43.48,43.42,43.46,27828.0,35.4955,35.52,35.471,35.5037,27828.0
2016-08-10 10:50:00,43.46,43.49,43.4,43.43,49442.0,35.5037,35.5282,35.4547,35.4792,49442.0
2016-08-10 11:00:00,43.43,43.47,43.42,43.43,51864.0,35.4792,35.5119,35.471,35.4792,51864.0
2016-08-10 11:10:00,43.44,43.44,43.32,43.32,63360.0,35.4874,35.4874,35.3893,35.3893,63360.0
2016-08-10 11:20:00,43.32,43.39,43.3,43.38,40759.0,35.3893,35.4465,35.373,35.4384,40759.0
2016-08-10 11:30:00,43.37,43.4,43.34,43.4,57996.0,35.4302,35.4547,35.4057,35.4547,57996.0
2016-08-10 11:40:00,43.4,43.41,43.38,43.4,32338.0,35.4547,35.4629,35.4384,35.4547,32338.0
2016-08-10 11:50:00,43.4,43.4,43.37,43.37,38883.0,35.4547,35.4547,35.4302,35.4302,38883.0
2016-08-10 12:00:00,43.37,43.41,43.36,43.4,28295.0,35.4302,35.4629,35.422,35.4547,28295.0
2016-08-10 12:10:00,43.41,43.43,43.4,43.41,26285.0,35.4629,35.4792,35.4547,35.4629,26285.0
2016-08-10 12:20:00,43.42,43.42,43.4,43.41,11247.0,35.471,35.471,35.4547,35.4629,11247.0
2016-08-10 12:30:00,43.41,43.41,43.4,43.41,24972.0,35.4629,35.4629,35.4547,35.4629,24972.0
2016-08-10 12:40:00,43.41,43.42,43.37,43.39,48243.0,35.4629,35.471,35.4302,35.4465,48243.0
2016-08-10 12:50:00,43.39,43.47,43.38,43.46,53503.0,35.4465,35.5119,35.4384,35.5037,53503.0
2016-08-10 13:00:00,43.47,43.47,43.43,43.44,92526.0,35.5119,35.5119,35.4792,35.4874,92526.0
2016-08-10 13:10:00,43.44,43.45,43.4,43.41,37734.0,35.4874,35.4955,35.4547,35.4629,37734.0
2016-08-10 13:20:00,43.41,43.44,43.4,43.44,30915.0,35.4629,35.4874,35.4547,35.4874,30915.0
2016-08-10 13:30:00,43.45,43.45,43.42,43.43,34279.0,35.4955,35.4955,35.471,35.4792,34279.0
2016-08-10 13:40:00,43.44,43.48,43.43,43.47,33408.0,35.4874,35.52,35.4792,35.5119,33408.0
2016-08-10 13:50:00,43.46,43.49,43.44,43.45,59977.0,35.5037,35.5282,35.4874,35.4955,59977.0
2016-08-10 14:00:00,43.45,43.45,43.36,43.37,68606.0,35.4955,35.4955,35.422,35.4302,68606.0
2016-08-10 14:10:00,43.37,43.37,43.29,43.3,71644.0,35.4302,35.4302,35.3648,35.373,71644.0
2016-08-10 14:20:00,43.3,43.31,43.25,43.27,48802.0,35.373,35.3812,35.3321,35.3485,48802.0
2016-08-10 14:30:00,43.27,43.31,43.26,43.31,32330.0,35.3485,35.3812,35.3403,35.3812,32330.0
2016-08-10 14:40:00,43.31,43.45,43.31,43.45,99421.0,35.3812,35.4955,35.3812,35.4955,99421.0
2016-08-10 14:50:00,43.45,43.45,43.42,43.43,43698.0,35.4955,35.4955,35.471,35.4792,43698.0
2016-08-10 15:00:00,43.43,43.45,43.42,43.45,84055.0,35.4792,35.4955,35.471,35.4955,84055.0
2016-08-10 15:10:00,43.45,43.5,43.44,43.5,60346.0,35.4955,35.5364,35.4874,35.5364,60346.0
2016-08-10 15:20:00,43.5,43.54,43.49,43.51,106515.0,35.5364,35.5691,35.5282,35.5446,106515.0
2016-08-10 15:30:00,43.5,43.52,43.5,43.51,109585.0,35.5364,35.5527,35.5364,35.5446,109585.0
2016-08-10 15:40:00,43.51,43.51,43.46,43.46,138785.0,35.5446,35.5446,35.5037,35.5037,138785.0
2016-08-10 15:50:00,43.46,43.49,43.42,43.47,427777.0,35.5037,35.5282,35.471,35.5119,427777.0
2016-08-11 09:30:00,43.65,43.7,43.42,43.48,143164.0,35.6589,35.6998,35.471,35.52,143164.0
2016-08-11 09:40:00,43.47,43.5,43.4,43.45,77247.0,35.5119,35.5364,35.4547,35.4955,77247.0
2016-08-11 09:50:00,43.45,43.51,43.42,43.44,110138.0,35.4955,35.5446,35.471,35.4874,110138.0
2016-08-11 10:00:00,43.45,43.45,43.29,43.32,128121.0,35.4955,35.4955,35.3648,35.3893,128121.0
2016-08-11 10:10:00,43.33,43.36,43.26,43.3,101268.0,35.3975,35.422,35.3403,35.373,101268.0
2016-08-11 10:20:00,43.3,43.41,43.29,43.4,82328.0,35.373,35.4629,35.3648,35.4547,82328.0
2016-08-11 10:30:00,43.4,43.49,43.37,43.46,94607.0,35.4547,35.5282,35.4302,35.5037,94607.0
2016-08-11 10:40:00,43.47,43.47,43.4,43.43,62736.0,35.5119,35.5119,35.4547,35.4792,62736.0
2016-08-11 10:50:00,43.44,43.44,43.37,43.37,72044.0,35.4874,35.4874,35.4302,35.4302,72044.0
2016-08-11 11:00:00,43.38,43.4,43.36,43.39,58325.0,35.4384,35.4547,35.422,35.4465,58325.0
2016-08-11 11:10:00,43.39,43.39,43.32,43.34,110409.0,35.4465,35.4465,35.3893,35.4057,110409.0
2016-08-11 11:20:00,43.34,43.35,43.3,43.32,67798.0,35.4057,35.4138,35.373,35.3893,67798.0
2016-08-11 11:30:00,43.32,43.34,43.29,43.31,58853.0,35.3893,35.4057,35.3648,35.3812,58853.0
2016-08-11 11:40:00,43.31,43.32,43.28,43.28,54324.0,35.3812,35.3893,35.3567,35.3567,54324.0
2016-08-11 11:50:00,43.29,43.3,43.24,43.25,139794.0,35.3648,35.373,35.324,35.3321,139794.0
2016-08-11 12:00:00,43.25,43.26,43.23,43.23,75001.0,35.3321,35.3403,35.3158,35.3158,75001.0
2016-08-11 12:10:00,43.24,43.25,43.18,43.21,41831.0,35.324,35.3321,35.275,35.2995,41831.0
2016-08-11 12:20:00,43.21,43.25,43.18,43.19,45405.0,35.2995,35.3321,35.275,35.2831,45405.0
2016-08-11 12:30:00,43.18,43.22,43.18,43.2,72033.0,35.275,35.3076,35.275,35.2913,72033.0
2016-08-11 12:40:00,43.2,43.21,43.17,43.2,95305.0,35.2913,35.2995,35.2668,35.2913,95305.0
2016-08-11 12:50:00,43.2,43.2,43.17,43.18,21208.0,35.2913,35.2913,35.2668,35.275,21208.0
2016-08-11 13:00:00,43.18,43.27,43.17,43.26,90055.0,35.275,35.3485,35.2668,35.3403,90055.0
2016-08-11 13:10:00,43.26,43.3,43.24,43.24,28840.0,35.3403,35.373,35.324,35.324,28840.0
2016-08-11 13:20:00,43.24,43.26,43.23,43.23,24643.0,35.324,35.3403,35.3158,35.3158,24643.0
2016-08-11 13:30:00,43.23,43.26,43.2,43.21,30290.0,35.3158,35.3403,35.2913,35.2995,30290.0
2016-08-11 13:40:00,43.21,43.23,43.19,43.2,47835.0,35.2995,35.3158,35.2831,35.2913,47835.0
2016-08-11 13:50:00,43.2,43.22,43.18,43.19,51500.0,35.2913,35.3076,35.275,35.2831,51500.0
2016-08-11 14:00:00,43.19,43.21,43.18,43.19,60752.0,35.2831,35.2995,35.275,35.2831,60752.0
2016-08-11 14:10:00,43.19,43.21,43.18,43.19,71577.0,35.2831,35.2995,35.275,35.2831,71577.0
2016-08-11 14:20:00,43.2,43.2,43.18,43.19,49846.0,35.2913,35.2913,35.275,35.2831,49846.0
2016-08-11 14:30:00,43.18,43.21,43.16,43.21,44847.0,35.275,35.2995,35.2586,35.2995,44847.0
2016-08-11 14:40:00,43.21,43.22,43.19,43.21,41895.0,35.2995,35.3076,35.2831,35.2995,41895.0
2016-08-11 14:50:00,43.22,43.25,43.16,43.2,55627.0,35.3076,35.3321,35.2586,35.2913,55627.0
2016-08-11 15:00:00,43.2,43.21,43.04,43.05,278441.0,35.2913,35.2995,35.1606,35.1688,278441.0
2016-08-11 15:10:00,43.05,43.21,43.05,43.2,757651.0,35.1688,35.2995,35.1688,35.2913,757651.0
2016-08-11 15:20:00,43.2,43.28,43.18,43.27,321694.0,35.2913,35.3567,35.275,35.3485,321694.0
2016-08-11 15:30:00,43.26,43.28,43.23,43.25,104389.0,35.3403,35.3567,35.3158,35.3321,104389.0
2016-08-11 15:40:00,43.25,43.32,43.24,43.3,118525.0,35.3321,35.3893,35.324,35.373,118525.0
2016-08-11 15:50:00,43.3,43.31,43.14,43.14,703755.0,35.373,35.3812,35.2423,35.2423,703755.0
2016-08-12 09:30:00,43.1,43.29,43.01,43.26,288985.0,35.2096,35.3648,35.1361,35.3403,288985.0
2016-08-12 09:40:00,43.26,43.27,43.2,43.27,112332.0,35.3403,35.3485,35.2913,35.3485,112332.0
2016-08-12 09:50:00,43.27,43.28,43.11,43.12,123911.0,35.3485,35.3567,35.2178,35.2259,123911.0
2016-08-12 10:00:00,43.11,43.2,43.07,43.11,85950.0,35.2178,35.2913,35.1851,35.2178,85950.0
2016-08-12 10:10:00,43.11,43.21,43.11,43.2,82686.0,35.2178,35.2995,35.2178,35.2913,82686.0
2016-08-12 10:20:00,43.19,43.21,43.15,43.16,78256.0,35.2831,35.2995,35.2505,35.2586,78256.0
2016-08-12 10:30:00,43.15,43.17,43.1,43.13,51954.0,35.2505,35.2668,35.2096,35.2341,51954.0
2016-08-12 10:40:00,43.13,43.13,43.04,43.05,144318.0,35.2341,35.2341,35.1606,35.1688,144318.0
2016-08-12 10:50:00,43.05,43.1,43.0,43.1,896220.0,35.1688,35.2096,35.1279,35.2096,896220.0
2016-08-12 11:00:00,43.1,43.21,43.1,43.14,141258.0,35.2096,35.2995,35.2096,35.2423,141258.0
2016-08-12 11:10:00,43.13,43.21,43.13,43.18,85127.0,35.2341,35.2995,35.2341,35.275,85127.0
2016-08-12 11:20:00,43.18,43.18,43.14,43.18,77436.0,35.275,35.275,35.2423,35.275,77436.0
2016-08-12 11:30:00,43.18,43.22,43.18,43.21,43594.0,35.275,35.3076,35.275,35.2995,43594.0
2016-08-12 11:40:00,43.22,43.22,43.14,43.15,52523.0,35.3076,35.3076,35.2423,35.2505,52523.0
2016-08-12 11:50:00,43.15,43.17,43.12,43.16,36205.0,35.2505,35.2668,35.2259,35.2586,36205.0
2016-08-12 12:00:00,43.16,43.19,43.12,43.13,55543.0,35.2586,35.2831,35.2259,35.2341,55543.0
2016-08-12 12:10:00,43.12,43.15,43.1,43.14,50086.0,35.2259,35.2505,35.2096,35.2423,50086.0
2016-08-12 12:20:00,43.14,43.16,43.11,43.13,50074.0,35.2423,35.2586,35.2178,35.2341,50074.0
2016-08-12 12:30:00,43.13,43.15,43.12,43.14,31470.0,35.2341,35.2505,35.2259,35.2423,31470.0
2016-08-12 12:40:00,43.15,43.16,43.13,43.13,50677.0,35.2505,35.2586,35.2341,35.2341,50677.0
2016-08-12 12:50:00,43.13,43.15,43.11,43.14,51973.0,35.2341,35.2505,35.2178,35.2423,51973.0
2016-08-12 13:00:00,43.13,43.14,43.05,43.08,77915.0,35.2341,35.2423,35.1688,35.1933,77915.0
2016-08-12 13:10:00,43.08,43.1,43.08,43.08,33021.0,35.1933,35.2096,35.1933,35.1933,33021.0
2016-08-12 13:20:00,43.09,43.1,43.06,43.06,35471.0,35.2014,35.2096,35.1769,35.1769,35471.0
2016-08-12 13:30:00,43.06,43.08,43.05,43.07,54364.0,35.1769,35.1933,35.1688,35.1851,54364.0
2016-08-12 13:40:00,43.07,43.09,43.06,43.08,107243.0,35.1851,35.2014,35.1769,35.1933,107243.0
2016-08-12 13:50:00,43.07,43.09,43.05,43.06,31474.0,35.1851,35.2014,35.1688,35.1769,31474.0
2016-08-12 14:00:00,43.06,43.1,43.04,43.1,65845.0,35.1769,35.2096,35.1606,35.2096,65845.0
2016-08-12 14:10:00,43.09,43.11,43.05,43.05,72984.0,35.2014,35.2178,35.1688,35.1688,72984.0
2016-08-12 14:20:00,43.05,43.06,43.03,43.04,51791.0,35.1688,35.1769,35.1524,35.1606,51791.0
2016-08-12 14:30:00,43.04,43.11,42.9,43.11,4945639.0,35.1606,35.2178,35.0462,35.2178,4945639.0
2016-08-12 14:40:00,43.11,43.2,43.1,43.19,202280.0,35.2178,35.2913,35.2096,35.2831,202280.0
2016-08-12 14:50:00,43.19,43.2,43.13,43.2,259919.0,35.2831,35.2913,35.2341,35.2913,259919.0
2016-08-12 15:00:00,43.2,43.24,43.19,43.23,130638.0,35.2913,35.324,35.2831,35.3158,130638.0
2016-08-12 15:10:00,43.23,43.23,43.17,43.19,116413.0,35.3158,35.3158,35.2668,35.2831,116413.0
2016-08-12 15:20:00,43.19,43.19,43.13,43.16,159666.0,35.2831,35.2831,35.2341,35.2586,159666.0
2016-08-12 15:30:00,43.16,43.2,43.15,43.19,156161.0,35.2586,35.2913,35.2505,35.2831,156161.0
2016-08-12 15:40:00,43.2,43.2,43.14,43.17,244900.0,35.2913,35.2913,35.2423,35.2668,244900.0
2016-08-12 15:50:00,43.18,43.2,43.14,43.16,639119.0,35.275,35.2913,35.2423,35.2586,639119.0
2016-08-15 09:30:00,43.25,43.31,43.05,43.06,103242.0,35.3321,35.3812,35.1688,35.1769,103242.0
2016-08-15 09:40:00,43.06,43.15,43.03,43.05,79857.0,35.1769,35.2505,35.1524,35.1688,79857.0
2016-08-15 09:50:00,43.06,43.09,43.01,43.04,85338.0,35.1769,35.2014,35.1361,35.1606,85338.0
2016-08-15 10:00:00,43.05,43.14,43.01,43.14,123876.0,35.1688,35.2423,35.1361,35.2423,123876.0
2016-08-15 10:10:00,43.15,43.18,43.11,43.14,77682.0,35.2505,35.275,35.2178,35.2423,77682.0
2016-08-15 10:20:00,43.14,43.18,43.13,43.18,69997.0,35.2423,35.275,35.2341,35.275,69997.0
2016-08-15 10:30:00,43.18,43.2,43.12,43.13,65967.0,35.275,35.2913,35.2259,35.2341,65967.0
2016-08-15 10:40:00,43.12,43.13,43.09,43.11,47856.0,35.2259,35.2341,35.2014,35.2178,47856.0
2016-08-15 10:50:00,43.12,43.13,43.06,43.1,58817.0,35.2259,35.2341,35.1769,35.2096,58817.0
2016-08-15 11:00:00,43.1,43.12,43.09,43.1,63887.0,35.2096,35.2259,35.2014,35.2096,63887.0
2016-08-15 11:10:00,43.11,43.15,43.09,43.11,101592.0,35.2178,35.2505,35.2014,35.2178,101592.0
2016-08-15 11:20:00,43.11,43.13,43.09,43.12,105581.0,35.2178,35.2341,35.2014,35.2259,105581.0
2016-08-15 11:30:00,43.12,43.18,43.12,43.14,65805.0,35.2259,35.275,35.2259,35.2423,65805.0
2016-08-15 11:40:00,43.14,43.17,43.13,43.14,35137.0,35.2423,35.2668,35.2341,35.2423,35137.0
2016-08-15 11:50:00,43.15,43.17,43.11,43.14,88365.0,35.2505,35.2668,35.2178,35.2423,88365.0
2016-08-15 12:00:00,43.13,43.14,43.1,43.1,62689.0,35.2341,35.2423,35.2096,35.2096,62689.0
2016-08-15 12:10:00,43.11,43.12,43.1,43.12,45898.0,35.2178,35.2259,35.2096,35.2259,45898.0
2016-08-15 12:20:00,43.12,43.15,43.11,43.15,48644.0,35.2259,35.2505,35.2178,35.2505,48644.0
2016-08-15 12:30:00,43.14,43.15,43.1,43.11,52373.0,35.2423,35.2505,35.2096,35.2178,52373.0
2016-08-15 12:40:00,43.1,43.13,43.1,43.13,51173.0,35.2096,35.2341,35.2096,35.2341,51173.0
2016-08-15 12:50:00,43.12,43.15,43.12,43.15,110207.0,35.2259,35.2505,35.2259,35.2505,110207.0
2016-08-15 13:00:00,43.15,43.17,43.13,43.13,66733.0,35.2505,35.2668,35.2341,35.2341,66733.0
2016-08-15 13:10:00,43.13,43.14,43.11,43.13,39371.0,35.2341,35.2423,35.2178,35.2341,39371.0
2016-08-15 13:20:00,43.13,43.16,43.12,43.14,262680.0,35.2341,35.2586,35.2259,35.2423,262680.0
2016-08-15 13:30:00,43.13,43.14,43.1,43.11,35275.0,35.2341,35.2423,35.2096,35.2178,35275.0
2016-08-15 13:40:00,43.1,43.16,43.09,43.15,98883.0,35.2096,35.2586,35.2014,35.2505,98883.0
2016-08-15 13:50:00,43.14,43.15,43.08,43.09,38126.0,35.2423,35.2505,35.1933,35.2014,38126.0
2016-08-15 14:00:00,43.08,43.1,43.03,43.04,48992.0,35.1933,35.2096,35.1524,35.1606,48992.0
2016-08-15 14:10:00,43.03,43.05,43.02,43.02,67742.0,35.1524,35.1688,35.1443,35.1443,67742.0
2016-08-15 14:20:00,43.02,43.09,43.01,43.08,70918.0,35.1443,35.2014,35.1361,35.1933,70918.0
2016-08-15 14:30:00,43.07,43.09,43.03,43.04,60145.0,35.1851,35.2014,35.1524,35.1606,60145.0
2016-08-15 14:40:00,43.04,43.06,43.03,43.04,53799.0,35.1606,35.1769,35.1524,35.1606,53799.0
2016-08-15 14:50:00,43.05,43.05,43.01,43.02,68056.0,35.1688,35.1688,35.1361,35.1443,68056.0
2016-08-15 15:00:00,43.02,43.04,43.01,43.02,311980.0,35.1443,35.1606,35.1361,35.1443,311980.0
2016-08-15 15:10:00,43.02,43.02,42.97,42.98,172992.0,35.1443,35.1443,35.1034,35.1116,172992.0
2016-08-15 15:20:00,42.97,42.98,42.93,42.96,276864.0,35.1034,35.1116,35.0707,35.0952,276864.0
2016-08-15 15:30:00,42.95,43.0,42.95,42.99,170006.0,35.0871,35.1279,35.0871,35.1197,170006.0
2016-08-15 15:40:00,42.98,43.0,42.93,42.95,341153.0,35.1116,35.1279,35.0707,35.0871,341153.0
2016-08-15 15:50:00,42.95,42.99,42.92,42.96,778995.0,35.0871,35.1197,35.0626,35.0952,778995.0
2016-08-16 09:30:00,42.95,43.03,42.67,42.84,311112.0,35.0871,35.1524,34.8583,34.9972,311112.0
2016-08-16 09:40:00,42.84,42.84,42.67,42.74,154219.0,34.9972,34.9972,34.8583,34.9155,154219.0
2016-08-16 09:50:00,42.74,42.87,42.68,42.73,190046.0,34.9155,35.0217,34.8665,34.9073,190046.0
2016-08-16 10:00:00,42.73,42.81,42.7,42.78,191123.0,34.9073,34.9727,34.8828,34.9482,191123.0
2016-08-16 10:10:00,42.78,42.83,42.78,42.8,84695.0,34.9482,34.989,34.9482,34.9645,84695.0
2016-08-16 10:20:00,42.82,42.84,42.78,42.78,139435.0,34.9809,34.9972,34.9482,34.9482,139435.0
2016-08-16 10:30:00,42.79,42.85,42.78,42.85,105721.0,34.9564,35.0054,34.9482,35.0054,105721.0
2016-08-16 10:40:00,42.85,42.87,42.77,42.79,115029.0,35.0054,35.0217,34.94,34.9564,115029.0
2016-08-16 10:50:00,42.79,42.8,42.76,42.77,69574.0,34.9564,34.9645,34.9319,34.94,69574.0
2016-08-16 11:00:00,42.77,42.82,42.75,42.81,68515.0,34.94,34.9809,34.9237,34.9727,68515.0
2016-08-16 11:10:00,42.82,42.86,42.78,42.81,121998.0,34.9809,35.0135,34.9482,34.9727,121998.0
2016-08-16 11:20:00,42.81,42.83,42.77,42.77,49837.0,34.9727,34.989,34.94,34.94,49837.0
2016-08-16 11:30:00,42.77,42.78,42.74,42.76,47625.0,34.94,34.9482,34.9155,34.9319,47625.0
2016-08-16 11:40:00,42.76,42.81,42.75,42.81,97953.0,34.9319,34.9727,34.9237,34.9727,97953.0
2016-08-16 11:50:00,42.8,42.83,42.77,42.8,99932.0,34.9645,34.989,34.94,34.9645,99932.0
2016-08-16 12:00:00,42.79,42.83,42.77,42.81,121371.0,34.9564,34.989,34.94,34.9727,121371.0
2016-08-16 12:10:00,42.8,42.87,42.79,42.82,189063.0,34.9645,35.0217,34.9564,34.9809,189063.0
2016-08-16 12:20:00,42.83,42.86,42.77,42.79,131322.0,34.989,35.0135,34.94,34.9564,131322.0
2016-08-16 12:30:00,42.78,42.82,42.78,42.81,24939.0,34.9482,34.9809,34.9482,34.9727,24939.0
2016-08-16 12:40:00,42.8,42.88,42.8,42.87,34531.0,34.9645,35.0299,34.9645,35.0217,34531.0
2016-08-16 12:50:00,42.88,42.89,42.86,42.88,30318.0,35.0299,35.0381,35.0135,35.0299,30318.0
2016-08-16 13:00:00,42.89,42.89,42.82,42.83,52664.0,35.0381,35.0381,34.9809,34.989,52664.0
2016-08-16 13:10:00,42.82,42.83,42.79,42.79,30387.0,34.9809,34.989,34.9564,34.9564,30387.0
2016-08-16 13:20:00,42.79,42.81,42.77,42.8,43690.0,34.9564,34.9727,34.94,34.9645,43690.0
2016-08-16 13:30:00,42.8,42.8,42.75,42.75,41416.0,34.9645,34.9645,34.9237,34.9237,41416.0
2016-08-16 13:40:00,42.76,42.77,42.74,42.76,39109.0,34.9319,34.94,34.9155,34.9319,39109.0
2016-08-16 13:50:00,42.76,42.76,42.73,42.74,41189.0,34.9319,34.9319,34.9073,34.9155,41189.0
2016-08-16 14:00:00,42.75,42.78,42.74,42.75,43622.0,34.9237,34.9482,34.9155,34.9237,43622.0
2016-08-16 14:10:00,42.75,42.77,42.71,42.71,54065.0,34.9237,34.94,34.891,34.891,54065.0
2016-08-16 14:20:00,42.71,42.75,42.7,42.75,74123.0,34.891,34.9237,34.8828,34.9237,74123.0
2016-08-16 14:30:00,42.74,42.79,42.73,42.77,71479.0,34.9155,34.9564,34.9073,34.94,71479.0
2016-08-16 14:40:00,42.76,42.79,42.74,42.76,42492.0,34.9319,34.9564,34.9155,34.9319,42492.0
2016-08-16 14:50:00,42.76,42.79,42.74,42.76,106023.0,34.9319,34.9564,34.9155,34.9319,106023.0
2016-08-16 15:00:00,42.76,42.77,42.75,42.76,58122.0,34.9319,34.94,34.9237,34.9319,58122.0
2016-08-16 15:10:00,42.75,42.77,42.74,42.75,90764.0,34.9237,34.94,34.9155,34.9237,90764.0
2016-08-16 15:20:00,42.76,42.79,42.75,42.79,98252.0,34.9319,34.9564,34.9237,34.9564,98252.0
2016-08-16 15:30:00,42.78,42.81,42.75,42.76,105554.0,34.9482,34.9727,34.9237,34.9319,105554.0
2016-08-16 15:40:00,42.75,42.76,42.74,42.75,99193.0,34.9237,34.9319,34.9155,34.9237,99193.0
2016-08-16 15:50:00,42.74,42.75,42.67,42.69,431351.0,34.9155,34.9237,34.8583,34.8747,431351.0
2016-08-17 09:30:00,42.91,42.91,42.56,42.58,200467.0,35.0544,35.0544,34.7685,34.7848,200467.0
2016-08-17 09:40:00,42.57,42.63,42.55,42.56,90731.0,34.7766,34.8257,34.7603,34.7685,90731.0
2016-08-17 09:50:00,42.55,42.58,42.5,42.55,99624.0,34.7603,34.7848,34.7195,34.7603,99624.0
2016-08-17 10:00:00,42.55,42.55,42.4,42.42,192642.0,34.7603,34.7603,34.6378,34.6541,192642.0
2016-08-17 10:10:00,42.42,42.47,42.41,42.45,79449.0,34.6541,34.6949,34.6459,34.6786,79449.0
2016-08-17 10:20:00,42.45,42.48,42.4,42.46,133653.0,34.6786,34.7031,34.6378,34.6868,133653.0
2016-08-17 10:30:00,42.46,42.51,42.45,42.51,123025.0,34.6868,34.7276,34.6786,34.7276,123025.0
2016-08-17 10:40:00,42.51,42.57,42.5,42.52,71315.0,34.7276,34.7766,34.7195,34.7358,71315.0
2016-08-17 10:50:00,42.52,42.55,42.51,42.54,68528.0,34.7358,34.7603,34.7276,34.7521,68528.0
2016-08-17 11:00:00,42.54,42.56,42.53,42.54,57602.0,34.7521,34.7685,34.744,34.7521,57602.0
2016-08-17 11:10:00,42.55,42.56,42.54,42.55,71899.0,34.7603,34.7685,34.7521,34.7603,71899.0
2016-08-17 11:20:00,42.55,42.59,42.53,42.55,125847.0,34.7603,34.793,34.744,34.7603,125847.0
2016-08-17 11:30:00,42.55,42.57,42.49,42.51,111524.0,34.7603,34.7766,34.7113,34.7276,111524.0
2016-08-17 11:40:00,42.52,42.53,42.5,42.51,146329.0,34.7358,34.744,34.7195,34.7276,146329.0
2016-08-17 11:50:00,42.51,42.57,42.51,42.57,50190.0,34.7276,34.7766,34.7276,34.7766,50190.0
2016-08-17 12:00:00,42.57,42.57,42.4,42.41,211717.0,34.7766,34.7766,34.6378,34.6459,211717.0
2016-08-17 12:10:00,42.4,42.47,42.4,42.47,98590.0,34.6378,34.6949,34.6378,34.6949,98590.0
2016-08-17 12:20:00,42.46,42.47,42.42,42.44,111647.0,34.6868,34.6949,34.6541,34.6704,111647.0
2016-08-17 12:30:00,42.44,42.47,42.43,42.45,95108.0,34.6704,34.6949,34.6623,34.6786,95108.0
2016-08-17 12:40:00,42.45,42.62,42.44,42.61,198313.0,34.6786,34.8175,34.6704,34.8093,198313.0
2016-08-17 12:50:00,42.62,42.68,42.6,42.65,117287.0,34.8175,34.8665,34.8011,34.842,117287.0
2016-08-17 13:00:00,42.65,42.68,42.59,42.6,70675.0,34.842,34.8665,34.793,34.8011,70675.0
2016-08-17 13:10:00,42.59,42.69,42.58,42.69,44319.0,34.793,34.8747,34.7848,34.8747,44319.0
2016-08-17 13:20:00,42.69,42.73,42.67,42.73,52613.0,34.8747,34.9073,34.8583,34.9073,52613.0
2016-08-17 13:30:00,42.73,42.83,42.71,42.83,90744.0,34.9073,34.989,34.891,34.989,90744.0
2016-08-17 13:40:00,42.83,42.85,42.77,42.8,60516.0,34.989,35.0054,34.94,34.9645,60516.0
2016-08-17 13:50:00,42.79,42.8,42.77,42.78,100720.0,34.9564,34.9645,34.94,34.9482,100720.0
2016-08-17 14:00:00,42.78,42.86,42.68,42.85,134486.0,34.9482,35.0135,34.8665,35.0054,134486.0
2016-08-17 14:10:00,42.86,42.96,42.83,42.9,115095.0,35.0135,35.0952,34.989,35.0462,115095.0
2016-08-17 14:20:00,42.9,42.95,42.85,42.91,87500.0,35.0462,35.0871,35.0054,35.0544,87500.0
2016-08-17 14:30:00,42.91,42.92,42.83,42.9,78999.0,35.0544,35.0626,34.989,35.0462,78999.0
2016-08-17 14:40:00,42.91,42.94,42.88,42.92,83299.0,35.0544,35.0789,35.0299,35.0626,83299.0
2016-08-17 14:50:00,42.93,42.93,42.88,42.92,75741.0,35.0707,35.0707,35.0299,35.0626,75741.0
2016-08-17 15:00:00,42.93,42.95,42.88,42.93,122191.0,35.0707,35.0871,35.0299,35.0707,122191.0
2016-08-17 15:10:00,42.93,42.96,42.89,42.91,127654.0,35.0707,35.0952,35.0381,35.0544,127654.0
2016-08-17 15:20:00,42.9,42.99,42.9,42.99,120366.0,35.0462,35.1197,35.0462,35.1197,120366.0
2016-08-17 15:30:00,42.99,43.04,42.97,43.04,177188.0,35.1197,35.1606,35.1034,35.1606,177188.0
2016-08-17 15:40:00,43.04,43.06,43.0,43.02,326248.0,35.1606,35.1769,35.1279,35.1443,326248.0
2016-08-17 15:50:00,43.03,43.06,42.98,43.01,515454.0,35.1524,35.1769,35.1116,35.1361,515454.0
2016-08-18 09:30:00,42.98,43.14,42.91,43.07,177793.0,35.1116,35.2423,35.0544,35.1851,177793.0
2016-08-18 09:40:00,43.07,43.07,42.87,42.97,220843.0,35.1851,35.1851,35.0217,35.1034,220843.0
2016-08-18 09:50:00,42.96,43.11,42.94,43.05,107315.0,35.0952,35.2178,35.0789,35.1688,107315.0
2016-08-18 10:00:00,43.05,43.07,42.95,42.98,73181.0,35.1688,35.1851,35.0871,35.1116,73181.0
2016-08-18 10:10:00,42.98,43.12,42.97,43.12,75882.0,35.1116,35.2259,35.1034,35.2259,75882.0
2016-08-18 10:20:00,43.12,43.18,43.1,43.14,163275.0,35.2259,35.275,35.2096,35.2423,163275.0
2016-08-18 10:30:00,43.14,43.15,43.02,43.09,120818.0,35.2423,35.2505,35.1443,35.2014,120818.0
2016-08-18 10:40:00,43.09,43.09,43.03,43.09,64801.0,35.2014,35.2014,35.1524,35.2014,64801.0
2016-08-18 10:50:00,43.09,43.14,43.07,43.09,66791.0,35.2014,35.2423,35.1851,35.2014,66791.0
2016-08-18 11:00:00,43.09,43.15,43.08,43.15,73635.0,35.2014,35.2505,35.1933,35.2505,73635.0
2016-08-18 11:10:00,43.14,43.18,43.07,43.12,75937.0,35.2423,35.275,35.1851,35.2259,75937.0
2016-08-18 11:20:00,43.11,43.16,43.09,43.15,69882.0,35.2178,35.2586,35.2014,35.2505,69882.0
2016-08-18 11:30:00,43.14,43.16,43.09,43.11,75866.0,35.2423,35.2586,35.2014,35.2178,75866.0
2016-08-18 11:40:00,43.11,43.14,43.09,43.14,42047.0,35.2178,35.2423,35.2014,35.2423,42047.0
2016-08-18 11:50:00,43.13,43.15,43.11,43.15,49285.0,35.2341,35.2505,35.2178,35.2505,49285.0
2016-08-18 12:00:00,43.15,43.15,43.09,43.09,61374.0,35.2505,35.2505,35.2014,35.2014,61374.0
2016-08-18 12:10:00,43.09,43.14,43.09,43.14,48883.0,35.2014,35.2423,35.2014,35.2423,48883.0
2016-08-18 12:20:00,43.13,43.14,43.09,43.09,61832.0,35.2341,35.2423,35.2014,35.2014,61832.0
2016-08-18 12:30:00,43.09,43.12,43.07,43.09,70109.0,35.2014,35.2259,35.1851,35.2014,70109.0
2016-08-18 12:40:00,43.08,43.12,43.07,43.11,37069.0,35.1933,35.2259,35.1851,35.2178,37069.0
2016-08-18 12:50:00,43.11,43.11,43.08,43.09,33923.0,35.2178,35.2178,35.1933,35.2014,33923.0
2016-08-18 13:00:00,43.1,43.14,43.09,43.11,41971.0,35.2096,35.2423,35.2014,35.2178,41971.0
2016-08-18 13:10:00,43.11,43.14,43.11,43.14,29562.0,35.2178,35.2423,35.2178,35.2423,29562.0
2016-08-18 13:20:00,43.15,43.16,43.12,43.12,62547.0,35.2505,35.2586,35.2259,35.2259,62547.0
2016-08-18 13:30:00,43.12,43.14,43.11,43.14,43784.0,35.2259,35.2423,35.2178,35.2423,43784.0
2016-08-18 13:40:00,43.13,43.18,43.13,43.17,45287.0,35.2341,35.275,35.2341,35.2668,45287.0
2016-08-18 13:50:00,43.16,43.19,43.14,43.19,59282.0,35.2586,35.2831,35.2423,35.2831,59282.0
2016-08-18 14:00:00,43.19,43.19,43.13,43.18,48974.0,35.2831,35.2831,35.2341,35.275,48974.0
2016-08-18 14:10:00,43.17,43.21,43.16,43.2,74331.0,35.2668,35.2995,35.2586,35.2913,74331.0
2016-08-18 14:20:00,43.2,43.21,43.16,43.17,57387.0,35.2913,35.2995,35.2586,35.2668,57387.0
2016-08-18 14:30:00,43.16,43.18,43.14,43.16,104242.0,35.2586,35.275,35.2423,35.2586,104242.0
2016-08-18 14:40:00,43.16,43.21,43.15,43.21,44948.0,35.2586,35.2995,35.2505,35.2995,44948.0
2016-08-18 14:50:00,43.21,43.21,43.18,43.19,73788.0,35.2995,35.2995,35.275,35.2831,73788.0
2016-08-18 15:00:00,43.19,43.28,43.17,43.27,99207.0,35.2831,35.3567,35.2668,35.3485,99207.0
2016-08-18 15:10:00,43.26,43.27,43.21,43.23,81121.0,35.3403,35.3485,35.2995,35.3158,81121.0
2016-08-18 15:20:00,43.23,43.27,43.23,43.27,98856.0,35.3158,35.3485,35.3158,35.3485,98856.0
2016-08-18 15:30:00,43.27,43.27,43.19,43.22,161471.0,35.3485,35.3485,35.2831,35.3076,161471.0
2016-08-18 15:40:00,43.21,43.25,43.19,43.19,243397.0,35.2995,35.3321,35.2831,35.2831,243397.0
2016-08-18 15:50:00,43.2,43.26,43.19,43.23,565194.0,35.2913,35.3403,35.2831,35.3158,565194.0
2016-08-19 09:30:00,43.08,43.28,42.9,42.91,488873.0,35.1933,35.3567,35.0462,35.0544,488873.0
2016-08-19 09:40:00,42.9,42.93,42.84,42.9,129043.0,35.0462,35.0707,34.9972,35.0462,129043.0
2016-08-19 09:50:00,42.9,42.94,42.85,42.89,93527.0,35.0462,35.0789,35.0054,35.0381,93527.0
2016-08-19 10:00:00,42.89,42.98,42.83,42.93,120781.0,35.0381,35.1116,34.989,35.0707,120781.0
2016-08-19 10:10:00,42.93,42.97,42.9,42.95,53991.0,35.0707,35.1034,35.0462,35.0871,53991.0
2016-08-19 10:20:00,42.96,43.08,42.96,43.07,70531.0,35.0952,35.1933,35.0952,35.1851,70531.0
2016-08-19 10:30:00,43.07,43.16,43.06,43.16,78899.0,35.1851,35.2586,35.1769,35.2586,78899.0
2016-08-19 10:40:00,43.16,43.2,43.1,43.1,79886.0,35.2586,35.2913,35.2096,35.2096,79886.0
2016-08-19 10:50:00,43.1,43.16,43.09,43.14,60073.0,35.2096,35.2586,35.2014,35.2423,60073.0
2016-08-19 11:00:00,43.14,43.17,43.1,43.16,68128.0,35.2423,35.2668,35.2096,35.2586,68128.0
2016-08-19 11:10:00,43.16,43.21,43.15,43.19,61359.0,35.2586,35.2995,35.2505,35.2831,61359.0
2016-08-19 11:20:00,43.19,43.19,43.12,43.19,72602.0,35.2831,35.2831,35.2259,35.2831,72602.0
2016-08-19 11:30:00,43.19,43.19,43.11,43.12,105459.0,35.2831,35.2831,35.2178,35.2259,105459.0
2016-08-19 11:40:00,43.13,43.16,43.11,43.13,39452.0,35.2341,35.2586,35.2178,35.2341,39452.0
2016-08-19 11:50:00,43.14,43.24,43.13,43.24,79585.0,35.2423,35.324,35.2341,35.324,79585.0
2016-08-19 12:00:00,43.24,43.25,43.2,43.21,73395.0,35.324,35.3321,35.2913,35.2995,73395.0
2016-08-19 12:10:00,43.21,43.21,43.14,43.14,50839.0,35.2995,35.2995,35.2423,35.2423,50839.0
2016-08-19 12:20:00,43.15,43.22,43.14,43.17,43770.0,35.2505,35.3076,35.2423,35.2668,43770.0
2016-08-19 12:30:00,43.18,43.18,43.14,43.15,23747.0,35.275,35.275,35.2423,35.2505,23747.0
2016-08-19 12:40:00,43.14,43.15,43.1,43.11,29045.0,35.2423,35.2505,35.2096,35.2178,29045.0
2016-08-19 12:50:00,43.1,43.11,43.04,43.06,55178.0,35.2096,35.2178,35.1606,35.1769,55178.0
2016-08-19 13:00:00,43.05,43.08,43.04,43.06,50173.0,35.1688,35.1933,35.1606,35.1769,50173.0
2016-08-19 13:10:00,43.05,43.07,43.02,43.03,34289.0,35.1688,35.1851,35.1443,35.1524,34289.0
2016-08-19 13:20:00,43.04,43.05,43.02,43.04,40848.0,35.1606,35.1688,35.1443,35.1606,40848.0
2016-08-19 13:30:00,43.04,43.06,43.02,43.04,34054.0,35.1606,35.1769,35.1443,35.1606,34054.0
2016-08-19 13:40:00,43.04,43.08,43.04,43.06,26279.0,35.1606,35.1933,35.1606,35.1769,26279.0
2016-08-19 13:50:00,43.06,43.07,43.03,43.05,41778.0,35.1769,35.1851,35.1524,35.1688,41778.0
2016-08-19 14:00:00,43.05,43.08,43.04,43.08,58697.0,35.1688,35.1933,35.1606,35.1933,58697.0
2016-08-19 14:10:00,43.08,43.08,43.05,43.06,45919.0,35.1933,35.1933,35.1688,35.1769,45919.0
2016-08-19 14:20:00,43.06,43.08,43.04,43.05,40133.0,35.1769,35.1933,35.1606,35.1688,40133.0
2016-08-19 14:30:00,43.05,43.08,43.04,43.05,32401.0,35.1688,35.1933,35.1606,35.1688,32401.0
2016-08-19 14:40:00,43.05,43.09,43.05,43.09,54226.0,35.1688,35.2014,35.1688,35.2014,54226.0
2016-08-19 14:50:00,43.09,43.13,43.08,43.09,45638.0,35.2014,35.2341,35.1933,35.2014,45638.0
2016-08-19 15:00:00,43.09,43.11,43.07,43.11,62747.0,35.2014,35.2178,35.1851,35.2178,62747.0
2016-08-19 15:10:00,43.1,43.11,43.07,43.1,53533.0,35.2096,35.2178,35.1851,35.2096,53533.0
2016-08-19 15:20:00,43.1,43.13,43.08,43.1,75892.0,35.2096,35.2341,35.1933,35.2096,75892.0
2016-08-19 15:30:00,43.11,43.14,43.08,43.13,95925.0,35.2178,35.2423,35.1933,35.2341,95925.0
2016-08-19 15:40:00,43.14,43.14,43.09,43.12,138964.0,35.2423,35.2423,35.2014,35.2259,138964.0
2016-08-19 15:50:00,43.11,43.12,43.05,43.06,709148.0,35.2178,35.2259,35.1688,35.1769,709148.0
2016-08-22 09:30:00,43.0,43.06,42.88,42.98,125636.0,35.1279,35.1769,35.0299,35.1116,125636.0
2016-08-22 09:40:00,42.97,42.97,42.9,42.93,230279.0,35.1034,35.1034,35.0462,35.0707,230279.0
2016-08-22 09:50:00,42.91,42.93,42.8,42.93,68086.0,35.0544,35.0707,34.9645,35.0707,68086.0
2016-08-22 10:00:00,42.92,42.94,42.87,42.9,112445.0,35.0626,35.0789,35.0217,35.0462,112445.0
2016-08-22 10:10:00,42.89,43.1,42.88,43.08,186883.0,35.0381,35.2096,35.0299,35.1933,186883.0
2016-08-22 10:20:00,43.09,43.24,43.09,43.19,74211.0,35.2014,35.324,35.2014,35.2831,74211.0
2016-08-22 10:30:00,43.2,43.21,43.17,43.18,62171.0,35.2913,35.2995,35.2668,35.275,62171.0
2016-08-22 10:40:00,43.19,43.24,43.15,43.23,73063.0,35.2831,35.324,35.2505,35.3158,73063.0
2016-08-22 10:50:00,43.23,43.3,43.19,43.3,59025.0,35.3158,35.373,35.2831,35.373,59025.0
2016-08-22 11:00:00,43.29,43.3,43.2,43.22,89168.0,35.3648,35.373,35.2913,35.3076,89168.0
2016-08-22 11:10:00,43.22,43.27,43.14,43.14,78406.0,35.3076,35.3485,35.2423,35.2423,78406.0
2016-08-22 11:20:00,43.14,43.16,43.05,43.07,73136.0,35.2423,35.2586,35.1688,35.1851,73136.0
2016-08-22 11:30:00,43.06,43.13,43.05,43.13,31942.0,35.1769,35.2341,35.1688,35.2341,31942.0
2016-08-22 11:40:00,43.12,43.13,43.08,43.13,38173.0,35.2259,35.2341,35.1933,35.2341,38173.0
2016-08-22 11:50:00,43.14,43.15,43.1,43.11,26676.0,35.2423,35.2505,35.2096,35.2178,26676.0
2016-08-22 12:00:00,43.11,43.13,43.08,43.1,41252.0,35.2178,35.2341,35.1933,35.2096,41252.0
2016-08-22 12:10:00,43.09,43.1,43.07,43.09,42356.0,35.2014,35.2096,35.1851,35.2014,42356.0
2016-08-22 12:20:00,43.09,43.25,43.08,43.19,60733.0,35.2014,35.3321,35.1933,35.2831,60733.0
2016-08-22 12:30:00,43.2,43.21,43.15,43.19,45085.0,35.2913,35.2995,35.2505,35.2831,45085.0
2016-08-22 12:40:00,43.18,43.19,43.12,43.15,49043.0,35.275,35.2831,35.2259,35.2505,49043.0
2016-08-22 12:50:00,43.16,43.16,43.13,43.16,44752.0,35.2586,35.2586,35.2341,35.2586,44752.0
2016-08-22 13:00:00,43.16,43.16,43.09,43.11,23981.0,35.2586,35.2586,35.2014,35.2178,23981.0
2016-08-22 13:10:00,43.1,43.15,43.1,43.15,28047.0,35.2096,35.2505,35.2096,35.2505,28047.0
2016-08-22 13:20:00,43.15,43.16,43.05,43.1,80637.0,35.2505,35.2586,35.1688,35.2096,80637.0
2016-08-22 13:30:00,43.09,43.14,43.07,43.14,58675.0,35.2014,35.2423,35.1851,35.2423,58675.0
2016-08-22 13:40:00,43.14,43.25,43.13,43.21,46555.0,35.2423,35.3321,35.2341,35.2995,46555.0
2016-08-22 13:50:00,43.2,43.22,43.18,43.19,45773.0,35.2913,35.3076,35.275,35.2831,45773.0
2016-08-22 14:00:00,43.19,43.23,43.18,43.21,40609.0,35.2831,35.3158,35.275,35.2995,40609.0
2016-08-22 14:10:00,43.2,43.21,43.16,43.17,23164.0,35.2913,35.2995,35.2586,35.2668,23164.0
2016-08-22 14:20:00,43.18,43.21,43.11,43.12,47982.0,35.275,35.2995,35.2178,35.2259,47982.0
2016-08-22 14:30:00,43.12,43.17,43.11,43.12,50166.0,35.2259,35.2668,35.2178,35.2259,50166.0
2016-08-22 14:40:00,43.13,43.15,43.1,43.14,85804.0,35.2341,35.2505,35.2096,35.2423,85804.0
2016-08-22 14:50:00,43.15,43.15,43.1,43.11,30091.0,35.2505,35.2505,35.2096,35.2178,30091.0
2016-08-22 15:00:00,43.11,43.15,43.1,43.15,43955.0,35.2178,35.2505,35.2096,35.2505,43955.0
2016-08-22 15:10:00,43.15,43.15,43.11,43.12,36171.0,35.2505,35.2505,35.2178,35.2259,36171.0
2016-08-22 15:20:00,43.12,43.16,43.1,43.15,52443.0,35.2259,35.2586,35.2096,35.2505,52443.0
2016-08-22 15:30:00,43.15,43.17,43.15,43.15,25883.0,35.2505,35.2668,35.2505,35.2505,25883.0
2016-08-22 15:40:00,43.15,43.2,43.14,43.16,107647.0,35.2505,35.2913,35.2423,35.2586,107647.0
2016-08-22 15:50:00,43.16,43.22,43.14,43.19,429982.0,35.2586,35.3076,35.2423,35.2831,429982.0
2016-08-23 09:30:00,43.32,43.47,43.3,43.42,162767.0,35.3893,35.5119,35.373,35.471,162767.0
2016-08-23 09:40:00,43.43,43.43,43.29,43.3,80194.0,35.4792,35.4792,35.3648,35.373,80194.0
2016-08-23 09:50:00,43.3,43.33,43.25,43.27,102107.0,35.373,35.3975,35.3321,35.3485,102107.0
2016-08-23 10:00:00,43.27,43.29,43.21,43.22,74710.0,35.3485,35.3648,35.2995,35.3076,74710.0
2016-08-23 10:10:00,43.21,43.22,43.14,43.14,271677.0,35.2995,35.3076,35.2423,35.2423,271677.0
2016-08-23 10:20:00,43.14,43.21,43.13,43.21,88472.0,35.2423,35.2995,35.2341,35.2995,88472.0
2016-08-23 10:30:00,43.21,43.21,43.14,43.16,47715.0,35.2995,35.2995,35.2423,35.2586,47715.0
2016-08-23 10:40:00,43.16,43.22,43.16,43.21,96995.0,35.2586,35.3076,35.2586,35.2995,96995.0
2016-08-23 10:50:00,43.21,43.21,43.17,43.2,35093.0,35.2995,35.2995,35.2668,35.2913,35093.0
2016-08-23 11:00:00,43.2,43.22,43.16,43.21,67264.0,35.2913,35.3076,35.2586,35.2995,67264.0
2016-08-23 11:10:00,43.21,43.28,43.2,43.21,135543.0,35.2995,35.3567,35.2913,35.2995,135543.0
2016-08-23 11:20:00,43.21,43.25,43.21,43.24,56043.0,35.2995,35.3321,35.2995,35.324,56043.0
2016-08-23 11:30:00,43.24,43.26,43.21,43.22,42224.0,35.324,35.3403,35.2995,35.3076,42224.0
2016-08-23 11:40:00,43.23,43.24,43.22,43.23,31533.0,35.3158,35.324,35.3076,35.3158,31533.0
2016-08-23 11:50:00,43.23,43.24,43.21,43.23,29670.0,35.3158,35.324,35.2995,35.3158,29670.0
2016-08-23 12:00:00,43.23,43.24,43.21,43.21,41251.0,35.3158,35.324,35.2995,35.2995,41251.0
2016-08-23 12:10:00,43.2,43.23,43.19,43.22,48397.0,35.2913,35.3158,35.2831,35.3076,48397.0
2016-08-23 12:20:00,43.22,43.24,43.2,43.24,60688.0,35.3076,35.324,35.2913,35.324,60688.0
2016-08-23 12:30:00,43.23,43.27,43.23,43.27,40542.0,35.3158,35.3485,35.3158,35.3485,40542.0
2016-08-23 12:40:00,43.27,43.28,43.25,43.25,37160.0,35.3485,35.3567,35.3321,35.3321,37160.0
2016-08-23 12:50:00,43.26,43.27,43.2,43.26,67022.0,35.3403,35.3485,35.2913,35.3403,67022.0
2016-08-23 13:00:00,43.25,43.29,43.24,43.27,53946.0,35.3321,35.3648,35.324,35.3485,53946.0
2016-08-23 13:10:00,43.27,43.29,43.23,43.25,61248.0,35.3485,35.3648,35.3158,35.3321,61248.0
2016-08-23 13:20:00,43.26,43.3,43.21,43.22,55918.0,35.3403,35.373,35.2995,35.3076,55918.0
2016-08-23 13:30:00,43.22,43.25,43.19,43.24,35624.0,35.3076,35.3321,35.2831,35.324,35624.0
2016-08-23 13:40:00,43.25,43.25,43.19,43.2,40748.0,35.3321,35.3321,35.2831,35.2913,40748.0
2016-08-23 13:50:00,43.19,43.21,43.17,43.2,62366.0,35.2831,35.2995,35.2668,35.2913,62366.0
2016-08-23 14:00:00,43.2,43.22,43.18,43.2,48566.0,35.2913,35.3076,35.275,35.2913,48566.0
2016-08-23 14:10:00,43.2,43.26,43.17,43.25,99181.0,35.2913,35.3403,35.2668,35.3321,99181.0
2016-08-23 14:20:00,43.26,43.27,43.22,43.25,76159.0,35.3403,35.3485,35.3076,35.3321,76159.0
2016-08-23 14:30:00,43.25,43.25,43.21,43.23,48508.0,35.3321,35.3321,35.2995,35.3158,48508.0
2016-08-23 14:40:00,43.22,43.24,43.16,43.23,48877.0,35.3076,35.324,35.2586,35.3158,48877.0
2016-08-23 14:50:00,43.24,43.24,43.18,43.2,89589.0,35.324,35.324,35.275,35.2913,89589.0
2016-08-23 15:00:00,43.2,43.21,43.2,43.2,31012.0,35.2913,35.2995,35.2913,35.2913,31012.0
2016-08-23 15:10:00,43.2,43.23,43.19,43.21,157675.0,35.2913,35.3158,35.2831,35.2995,157675.0
2016-08-23 15:20:00,43.2,43.21,43.17,43.2,168402.0,35.2913,35.2995,35.2668,35.2913,168402.0
2016-08-23 15:30:00,43.19,43.21,43.19,43.21,86505.0,35.2831,35.2995,35.2831,35.2995,86505.0
2016-08-23 15:40:00,43.21,43.23,43.19,43.21,239516.0,35.2995,35.3158,35.2831,35.2995,239516.0
2016-08-23 15:50:00,43.22,43.26,43.18,43.21,387612.0,35.3076,35.3403,35.275,35.2995,387612.0
2016-08-24 09:30:00,43.29,43.36,43.14,43.21,169383.0,35.3648,35.422,35.2423,35.2995,169383.0
2016-08-24 09:40:00,43.21,43.21,43.12,43.12,95625.0,35.2995,35.2995,35.2259,35.2259,95625.0
2016-08-24 09:50:00,43.13,43.16,43.1,43.16,57608.0,35.2341,35.2586,35.2096,35.2586,57608.0
2016-08-24 10:00:00,43.15,43.15,43.08,43.09,59586.0,35.2505,35.2505,35.1933,35.2014,59586.0
2016-08-24 10:10:00,43.09,43.21,43.08,43.21,71511.0,35.2014,35.2995,35.1933,35.2995,71511.0
2016-08-24 10:20:00,43.21,43.22,43.18,43.21,57125.0,35.2995,35.3076,35.275,35.2995,57125.0
2016-08-24 10:30:00,43.21,43.26,43.18,43.2,52599.0,35.2995,35.3403,35.275,35.2913,52599.0
2016-08-24 10:40:00,43.2,43.21,43.07,43.07,51924.0,35.2913,35.2995,35.1851,35.1851,51924.0
2016-08-24 10:50:00,43.08,43.09,43.06,43.06,79479.0,35.1933,35.2014,35.1769,35.1769,79479.0
2016-08-24 11:00:00,43.06,43.08,43.03,43.06,71832.0,35.1769,35.1933,35.1524,35.1769,71832.0
2016-08-24 11:10:00,43.07,43.07,43.03,43.04,76160.0,35.1851,35.1851,35.1524,35.1606,76160.0
2016-08-24 11:20:00,43.04,43.05,43.01,43.04,77161.0,35.1606,35.1688,35.1361,35.1606,77161.0
2016-08-24 11:30:00,43.04,43.1,43.04,43.07,143937.0,35.1606,35.2096,35.1606,35.1851,143937.0
2016-08-24 11:40:00,43.07,43.08,42.98,43.02,81019.0,35.1851,35.1933,35.1116,35.1443,81019.0
2016-08-24 11:50:00,43.02,43.03,42.98,43.01,47234.0,35.1443,35.1524,35.1116,35.1361,47234.0
2016-08-24 12:00:00,43.02,43.09,42.99,43.09,43447.0,35.1443,35.2014,35.1197,35.2014,43447.0
2016-08-24 12:10:00,43.09,43.14,43.07,43.09,47157.0,35.2014,35.2423,35.1851,35.2014,47157.0
2016-08-24 12:20:00,43.09,43.1,43.04,43.05,28817.0,35.2014,35.2096,35.1606,35.1688,28817.0
2016-08-24 12:30:00,43.05,43.08,43.05,43.08,43996.0,35.1688,35.1933,35.1688,35.1933,43996.0
2016-08-24 12:40:00,43.07,43.08,43.05,43.07,38943.0,35.1851,35.1933,35.1688,35.1851,38943.0
2016-08-24 12:50:00,43.06,43.09,43.06,43.06,51633.0,35.1769,35.2014,35.1769,35.1769,51633.0
2016-08-24 13:00:00,43.07,43.09,43.05,43.08,33824.0,35.1851,35.2014,35.1688,35.1933,33824.0
2016-08-24 13:10:00,43.09,43.1,43.04,43.05,44495.0,35.2014,35.2096,35.1606,35.1688,44495.0
2016-08-24 13:20:00,43.05,43.05,43.01,43.02,26026.0,35.1688,35.1688,35.1361,35.1443,26026.0
2016-08-24 13:30:00,43.01,43.02,42.97,42.98,70798.0,35.1361,35.1443,35.1034,35.1116,70798.0
2016-08-24 13:40:00,42.98,42.99,42.98,42.98,40811.0,35.1116,35.1197,35.1116,35.1116,40811.0
2016-08-24 13:50:00,42.98,43.0,42.98,42.99,29883.0,35.1116,35.1279,35.1116,35.1197,29883.0
2016-08-24 14:00:00,42.98,43.01,42.94,42.95,78592.0,35.1116,35.1361,35.0789,35.0871,78592.0
2016-08-24 14:10:00,42.96,42.96,42.92,42.94,34661.0,35.0952,35.0952,35.0626,35.0789,34661.0
2016-08-24 14:20:00,42.94,42.94,42.89,42.91,52127.0,35.0789,35.0789,35.0381,35.0544,52127.0
2016-08-24 14:30:00,42.91,42.96,42.91,42.95,38794.0,35.0544,35.0952,35.0544,35.0871,38794.0
2016-08-24 14:40:00,42.96,43.01,42.96,43.01,144517.0,35.0952,35.1361,35.0952,35.1361,144517.0
2016-08-24 14:50:00,43.01,43.02,43.0,43.01,48803.0,35.1361,35.1443,35.1279,35.1361,48803.0
2016-08-24 15:00:00,43.01,43.01,42.93,42.94,154002.0,35.1361,35.1361,35.0707,35.0789,154002.0
2016-08-24 15:10:00,42.95,43.02,42.94,43.01,172985.0,35.0871,35.1443,35.0789,35.1361,172985.0
2016-08-24 15:20:00,43.0,43.03,42.99,43.01,153008.0,35.1279,35.1524,35.1197,35.1361,153008.0
2016-08-24 15:30:00,43.0,43.02,42.95,42.96,121233.0,35.1279,35.1443,35.0871,35.0952,121233.0
2016-08-24 15:40:00,42.95,42.96,42.88,42.92,141449.0,35.0871,35.0952,35.0299,35.0626,141449.0
2016-08-24 15:50:00,42.91,43.02,42.88,43.01,448017.0,35.0544,35.1443,35.0299,35.1361,448017.0
2016-08-25 09:30:00,43.02,43.09,42.89,42.99,104202.0,35.1443,35.2014,35.0381,35.1197,104202.0
2016-08-25 09:40:00,42.99,43.03,42.95,43.0,91496.0,35.1197,35.1524,35.0871,35.1279,91496.0
2016-08-25 09:50:00,43.0,43.1,42.98,43.03,128473.0,35.1279,35.2096,35.1116,35.1524,128473.0
2016-08-25 10:00:00,43.03,43.14,43.0,43.1,61769.0,35.1524,35.2423,35.1279,35.2096,61769.0
2016-08-25 10:10:00,43.1,43.13,43.06,43.11,63740.0,35.2096,35.2341,35.1769,35.2178,63740.0
2016-08-25 10:20:00,43.1,43.19,43.09,43.16,59241.0,35.2096,35.2831,35.2014,35.2586,59241.0
2016-08-25 10:30:00,43.16,43.22,43.15,43.2,112527.0,35.2586,35.3076,35.2505,35.2913,112527.0
2016-08-25 10:40:00,43.2,43.25,43.19,43.23,65153.0,35.2913,35.3321,35.2831,35.3158,65153.0
2016-08-25 10:50:00,43.23,43.24,43.15,43.22,52626.0,35.3158,35.324,35.2505,35.3076,52626.0
2016-08-25 11:00:00,43.22,43.29,43.17,43.22,108134.0,35.3076,35.3648,35.2668,35.3076,108134.0
2016-08-25 11:10:00,43.22,43.22,43.15,43.16,54032.0,35.3076,35.3076,35.2505,35.2586,54032.0
2016-08-25 11:20:00,43.15,43.19,43.13,43.15,55309.0,35.2505,35.2831,35.2341,35.2505,55309.0
2016-08-25 11:30:00,43.16,43.22,43.16,43.21,57530.0,35.2586,35.3076,35.2586,35.2995,57530.0
2016-08-25 11:40:00,43.22,43.28,43.21,43.26,80145.0,35.3076,35.3567,35.2995,35.3403,80145.0
2016-08-25 11:50:00,43.25,43.27,43.21,43.26,112780.0,35.3321,35.3485,35.2995,35.3403,112780.0
2016-08-25 12:00:00,43.26,43.28,43.18,43.19,83572.0,35.3403,35.3567,35.275,35.2831,83572.0
2016-08-25 12:10:00,43.2,43.22,43.18,43.21,49838.0,35.2913,35.3076,35.275,35.2995,49838.0
2016-08-25 12:20:00,43.21,43.27,43.2,43.27,49066.0,35.2995,35.3485,35.2913,35.3485,49066.0
2016-08-25 12:30:00,43.27,43.29,43.25,43.25,52592.0,35.3485,35.3648,35.3321,35.3321,52592.0
2016-08-25 12:40:00,43.25,43.29,43.25,43.27,35453.0,35.3321,35.3648,35.3321,35.3485,35453.0
2016-08-25 12:50:00,43.27,43.28,43.25,43.26,48932.0,35.3485,35.3567,35.3321,35.3403,48932.0
2016-08-25 13:00:00,43.26,43.27,43.25,43.25,54442.0,35.3403,35.3485,35.3321,35.3321,54442.0
2016-08-25 13:10:00,43.26,43.27,43.24,43.26,60356.0,35.3403,35.3485,35.324,35.3403,60356.0
2016-08-25 13:20:00,43.25,43.27,43.23,43.27,85033.0,35.3321,35.3485,35.3158,35.3485,85033.0
2016-08-25 13:30:00,43.26,43.27,43.16,43.21,148125.0,35.3403,35.3485,35.2586,35.2995,148125.0
2016-08-25 13:40:00,43.2,43.21,43.15,43.15,50119.0,35.2913,35.2995,35.2505,35.2505,50119.0
2016-08-25 13:50:00,43.16,43.2,43.15,43.2,74475.0,35.2586,35.2913,35.2505,35.2913,74475.0
2016-08-25 14:00:00,43.19,43.25,43.19,43.2,118483.0,35.2831,35.3321,35.2831,35.2913,118483.0
2016-08-25 14:10:00,43.2,43.23,43.2,43.21,55084.0,35.2913,35.3158,35.2913,35.2995,55084.0
2016-08-25 14:20:00,43.21,43.21,43.13,43.2,72519.0,35.2995,35.2995,35.2341,35.2913,72519.0
2016-08-25 14:30:00,43.19,43.23,43.17,43.18,90174.0,35.2831,35.3158,35.2668,35.275,90174.0
2016-08-25 14:40:00,43.18,43.25,43.17,43.24,69830.0,35.275,35.3321,35.2668,35.324,69830.0
2016-08-25 14:50:00,43.24,43.25,43.16,43.18,70940.0,35.324,35.3321,35.2586,35.275,70940.0
2016-08-25 15:00:00,43.18,43.22,43.17,43.2,93298.0,35.275,35.3076,35.2668,35.2913,93298.0
2016-08-25 15:10:00,43.2,43.22,43.19,43.21,72601.0,35.2913,35.3076,35.2831,35.2995,72601.0
2016-08-25 15:20:00,43.21,43.21,43.15,43.16,116004.0,35.2995,35.2995,35.2505,35.2586,116004.0
2016-08-25 15:30:00,43.15,43.18,43.13,43.14,219018.0,35.2505,35.275,35.2341,35.2423,219018.0
2016-08-25 15:40:00,43.15,43.18,43.1,43.16,141535.0,35.2505,35.275,35.2096,35.2586,141535.0
2016-08-25 15:50:00,43.15,43.16,43.03,43.09,908251.0,35.2505,35.2586,35.1524,35.2014,908251.0
2016-08-26 09:30:00,43.16,43.36,43.16,43.27,144434.0,35.2586,35.422,35.2586,35.3485,144434.0
2016-08-26 09:40:00,43.27,43.38,43.2,43.2,111191.0,35.3485,35.4384,35.2913,35.2913,111191.0
2016-08-26 09:50:00,43.19,43.2,43.11,43.19,73023.0,35.2831,35.2913,35.2178,35.2831,73023.0
2016-08-26 10:00:00,43.15,43.27,43.05,43.15,130465.0,35.2505,35.3485,35.1688,35.2505,130465.0
2016-08-26 10:10:00,43.17,43.56,43.16,43.48,139569.0,35.2668,35.5854,35.2586,35.52,139569.0
2016-08-26 10:20:00,43.48,43.52,43.45,43.48,90952.0,35.52,35.5527,35.4955,35.52,90952.0
2016-08-26 10:30:00,43.49,43.5,43.43,43.44,80270.0,35.5282,35.5364,35.4792,35.4874,80270.0
2016-08-26 10:40:00,43.45,43.45,43.37,43.39,72022.0,35.4955,35.4955,35.4302,35.4465,72022.0
2016-08-26 10:50:00,43.39,43.41,43.34,43.4,42349.0,35.4465,35.4629,35.4057,35.4547,42349.0
2016-08-26 11:00:00,43.4,43.42,43.36,43.39,175317.0,35.4547,35.471,35.422,35.4465,175317.0
2016-08-26 11:10:00,43.39,43.48,43.38,43.48,58544.0,35.4465,35.52,35.4384,35.52,58544.0
2016-08-26 11:20:00,43.48,43.54,43.48,43.5,53369.0,35.52,35.5691,35.52,35.5364,53369.0
2016-08-26 11:30:00,43.5,43.5,43.44,43.45,139799.0,35.5364,35.5364,35.4874,35.4955,139799.0
2016-08-26 11:40:00,43.44,43.46,43.38,43.41,211266.0,35.4874,35.5037,35.4384,35.4629,211266.0
2016-08-26 11:50:00,43.4,43.41,43.19,43.21,120959.0,35.4547,35.4629,35.2831,35.2995,120959.0
2016-08-26 12:00:00,43.22,43.22,43.06,43.09,111612.0,35.3076,35.3076,35.1769,35.2014,111612.0
2016-08-26 12:10:00,43.09,43.1,42.97,43.05,85211.0,35.2014,35.2096,35.1034,35.1688,85211.0
2016-08-26 12:20:00,43.04,43.05,42.98,43.02,102984.0,35.1606,35.1688,35.1116,35.1443,102984.0
2016-08-26 12:30:00,43.01,43.07,42.96,43.07,52334.0,35.1361,35.1851,35.0952,35.1851,52334.0
2016-08-26 12:40:00,43.06,43.13,43.06,43.11,38232.0,35.1769,35.2341,35.1769,35.2178,38232.0
2016-08-26 12:50:00,43.1,43.12,43.05,43.1,71792.0,35.2096,35.2259,35.1688,35.2096,71792.0
2016-08-26 13:00:00,43.1,43.14,43.07,43.12,64669.0,35.2096,35.2423,35.1851,35.2259,64669.0
2016-08-26 13:10:00,43.12,43.16,43.06,43.06,64768.0,35.2259,35.2586,35.1769,35.1769,64768.0
2016-08-26 13:20:00,43.07,43.1,43.04,43.1,43314.0,35.1851,35.2096,35.1606,35.2096,43314.0
2016-08-26 13:30:00,43.1,43.12,43.05,43.06,33208.0,35.2096,35.2259,35.1688,35.1769,33208.0
2016-08-26 13:40:00,43.07,43.1,43.06,43.06,42976.0,35.1851,35.2096,35.1769,35.1769,42976.0
2016-08-26 13:50:00,43.06,43.08,43.01,43.08,56624.0,35.1769,35.1933,35.1361,35.1933,56624.0
2016-08-26 14:00:00,43.07,43.1,43.04,43.09,55899.0,35.1851,35.2096,35.1606,35.2014,55899.0
2016-08-26 14:10:00,43.1,43.12,42.95,42.97,74594.0,35.2096,35.2259,35.0871,35.1034,74594.0
2016-08-26 14:20:00,42.97,42.99,42.92,42.93,66535.0,35.1034,35.1197,35.0626,35.0707,66535.0
2016-08-26 14:30:00,42.93,43.01,42.91,42.98,52469.0,35.0707,35.1361,35.0544,35.1116,52469.0
2016-08-26 14:40:00,42.98,43.03,42.95,42.95,56766.0,35.1116,35.1524,35.0871,35.0871,56766.0
2016-08-26 14:50:00,42.96,43.04,42.94,43.03,80911.0,35.0952,35.1606,35.0789,35.1524,80911.0
2016-08-26 15:00:00,43.04,43.06,42.96,43.03,75529.0,35.1606,35.1769,35.0952,35.1524,75529.0
2016-08-26 15:10:00,43.03,43.06,42.99,43.01,72594.0,35.1524,35.1769,35.1197,35.1361,72594.0
2016-08-26 15:20:00,43.02,43.1,42.98,43.07,98381.0,35.1443,35.2096,35.1116,35.1851,98381.0
2016-08-26 15:30:00,43.07,43.16,43.07,43.11,407218.0,35.1851,35.2586,35.1851,35.2178,407218.0
2016-08-26 15:40:00,43.11,43.13,43.04,43.08,164305.0,35.2178,35.2341,35.1606,35.1933,164305.0
2016-08-26 15:50:00,43.07,43.11,43.04,43.06,407498.0,35.1851,35.2178,35.1606,35.1769,407498.0
2016-08-29 09:30:00,43.17,43.18,42.93,43.0,192385.0,35.2668,35.275,35.0707,35.1279,192385.0
2016-08-29 09:40:00,43.0,43.01,42.89,42.9,122807.0,35.1279,35.1361,35.0381,35.0462,122807.0
2016-08-29 09:50:00,42.9,43.03,42.89,42.99,94275.0,35.0462,35.1524,35.0381,35.1197,94275.0
2016-08-29 10:00:00,42.99,43.0,42.96,42.99,105370.0,35.1197,35.1279,35.0952,35.1197,105370.0
2016-08-29 10:10:00,42.98,43.0,42.92,42.94,53751.0,35.1116,35.1279,35.0626,35.0789,53751.0
2016-08-29 10:20:00,42.93,42.95,42.87,42.94,60469.0,35.0707,35.0871,35.0217,35.0789,60469.0
2016-08-29 10:30:00,42.94,42.98,42.92,42.92,101458.0,35.0789,35.1116,35.0626,35.0626,101458.0
2016-08-29 10:40:00,42.93,42.96,42.89,42.96,76773.0,35.0707,35.0952,35.0381,35.0952,76773.0
2016-08-29 10:50:00,42.96,43.0,42.84,42.88,231060.0,35.0952,35.1279,34.9972,35.0299,231060.0
2016-08-29 11:00:00,42.88,42.89,42.81,42.82,373752.0,35.0299,35.0381,34.9727,34.9809,373752.0
2016-08-29 11:10:00,42.81,42.82,42.78,42.79,80725.0,34.9727,34.9809,34.9482,34.9564,80725.0
2016-08-29 11:20:00,42.8,42.82,42.77,42.81,77331.0,34.9645,34.9809,34.94,34.9727,77331.0
2016-08-29 11:30:00,42.8,42.87,42.8,42.86,46198.0,34.9645,35.0217,34.9645,35.0135,46198.0
2016-08-29 11:40:00,42.86,42.88,42.84,42.85,117068.0,35.0135,35.0299,34.9972,35.0054,117068.0
2016-08-29 11:50:00,42.86,42.87,42.85,42.85,72484.0,35.0135,35.0217,35.0054,35.0054,72484.0
2016-08-29 12:00:00,42.86,42.88,42.84,42.86,99285.0,35.0135,35.0299,34.9972,35.0135,99285.0
2016-08-29 12:10:00,42.87,42.87,42.82,42.84,68328.0,35.0217,35.0217,34.9809,34.9972,68328.0
2016-08-29 12:20:00,42.84,42.85,42.81,42.81,39210.0,34.9972,35.0054,34.9727,34.9727,39210.0
2016-08-29 12:30:00,42.81,42.84,42.8,42.82,72616.0,34.9727,34.9972,34.9645,34.9809,72616.0
2016-08-29 12:40:00,42.82,42.85,42.82,42.83,68577.0,34.9809,35.0054,34.9809,34.989,68577.0
2016-08-29 12:50:00,42.83,42.84,42.82,42.83,34177.0,34.989,34.9972,34.9809,34.989,34177.0
2016-08-29 13:00:00,42.84,42.85,42.81,42.84,43743.0,34.9972,35.0054,34.9727,34.9972,43743.0
2016-08-29 13:10:00,42.84,42.85,42.83,42.83,45196.0,34.9972,35.0054,34.989,34.989,45196.0
2016-08-29 13:20:00,42.84,42.86,42.83,42.84,59973.0,34.9972,35.0135,34.989,34.9972,59973.0
2016-08-29 13:30:00,42.84,42.88,42.84,42.86,91599.0,34.9972,35.0299,34.9972,35.0135,91599.0
2016-08-29 13:40:00,42.87,42.95,42.86,42.95,62602.0,35.0217,35.0871,35.0135,35.0871,62602.0
2016-08-29 13:50:00,42.95,42.99,42.94,42.97,55594.0,35.0871,35.1197,35.0789,35.1034,55594.0
2016-08-29 14:00:00,42.97,42.98,42.94,42.97,87768.0,35.1034,35.1116,35.0789,35.1034,87768.0
2016-08-29 14:10:00,42.97,42.98,42.96,42.96,45081.0,35.1034,35.1116,35.0952,35.0952,45081.0
2016-08-29 14:20:00,42.96,42.97,42.89,42.89,57977.0,35.0952,35.1034,35.0381,35.0381,57977.0
2016-08-29 14:30:00,42.9,42.93,42.88,42.9,66065.0,35.0462,35.0707,35.0299,35.0462,66065.0
2016-08-29 14:40:00,42.9,42.91,42.88,42.9,55822.0,35.0462,35.0544,35.0299,35.0462,55822.0
2016-08-29 14:50:00,42.89,42.95,42.89,42.95,81207.0,35.0381,35.0871,35.0381,35.0871,81207.0
2016-08-29 15:00:00,42.95,42.98,42.93,42.98,92258.0,35.0871,35.1116,35.0707,35.1116,92258.0
2016-08-29 15:10:00,42.98,43.0,42.97,43.0,55783.0,35.1116,35.1279,35.1034,35.1279,55783.0
2016-08-29 15:20:00,43.0,43.02,42.98,42.99,146990.0,35.1279,35.1443,35.1116,35.1197,146990.0
2016-08-29 15:30:00,42.99,43.01,42.98,43.0,88843.0,35.1197,35.1361,35.1116,35.1279,88843.0
2016-08-29 15:40:00,43.0,43.05,42.98,43.03,121444.0,35.1279,35.1688,35.1116,35.1524,121444.0
2016-08-29 15:50:00,43.04,43.06,43.02,43.04,231157.0,35.1606,35.1769,35.1443,35.1606,231157.0
2016-08-30 09:30:00,44.85,44.85,44.21,44.74,953436.0,36.6392,36.6392,36.1164,36.5494,953436.0
2016-08-30 09:40:00,44.75,45.09,44.67,45.01,1023240.0,36.5575,36.8353,36.4922,36.7699,1023240.0
2016-08-30 09:50:00,45.0,45.05,44.84,44.85,772946.0,36.7618,36.8026,36.6311,36.6392,772946.0
2016-08-30 10:00:00,44.86,44.92,44.69,44.72,557004.0,36.6474,36.6964,36.5085,36.533,557004.0
2016-08-30 10:10:00,44.72,44.83,44.69,44.73,512717.0,36.533,36.6229,36.5085,36.5412,512717.0
2016-08-30 10:20:00,44.74,44.78,44.69,44.76,309610.0,36.5494,36.5821,36.5085,36.5657,309610.0
2016-08-30 10:30:00,44.76,44.79,44.64,44.72,423142.0,36.5657,36.5902,36.4677,36.533,423142.0
2016-08-30 10:40:00,44.72,44.72,44.6,44.69,356166.0,36.533,36.533,36.435,36.5085,356166.0
2016-08-30 10:50:00,44.7,44.79,44.68,44.77,255453.0,36.5167,36.5902,36.5004,36.5739,255453.0
2016-08-30 11:00:00,44.77,44.85,44.75,44.82,312861.0,36.5739,36.6392,36.5575,36.6147,312861.0
2016-08-30 11:10:00,44.83,44.84,44.62,44.66,339778.0,36.6229,36.6311,36.4513,36.484,339778.0
2016-08-30 11:20:00,44.66,44.73,44.65,44.68,300326.0,36.484,36.5412,36.4758,36.5004,300326.0
2016-08-30 11:30:00,44.69,44.69,44.59,44.64,225237.0,36.5085,36.5085,36.4268,36.4677,225237.0
2016-08-30 11:40:00,44.64,44.65,44.56,44.63,232787.0,36.4677,36.4758,36.4023,36.4595,232787.0
2016-08-30 11:50:00,44.62,44.68,44.58,44.63,281883.0,36.4513,36.5004,36.4187,36.4595,281883.0
2016-08-30 12:00:00,44.63,44.63,44.59,44.59,162818.0,36.4595,36.4595,36.4268,36.4268,162818.0
2016-08-30 12:10:00,44.59,44.63,44.57,44.63,259493.0,36.4268,36.4595,36.4105,36.4595,259493.0
2016-08-30 12:20:00,44.62,44.71,44.61,44.7,391929.0,36.4513,36.5249,36.4432,36.5167,391929.0
2016-08-30 12:30:00,44.7,44.74,44.68,44.73,129582.0,36.5167,36.5494,36.5004,36.5412,129582.0
2016-08-30 12:40:00,44.73,44.76,44.69,44.73,135325.0,36.5412,36.5657,36.5085,36.5412,135325.0
2016-08-30 12:50:00,44.72,44.73,44.62,44.63,81645.0,36.533,36.5412,36.4513,36.4595,81645.0
2016-08-30 13:00:00,44.62,44.63,44.55,44.57,144329.0,36.4513,36.4595,36.3942,36.4105,144329.0
2016-08-30 13:10:00,44.58,44.58,44.51,44.54,148030.0,36.4187,36.4187,36.3615,36.386,148030.0
2016-08-30 13:20:00,44.53,44.64,44.52,44.64,145556.0,36.3778,36.4677,36.3696,36.4677,145556.0
2016-08-30 13:30:00,44.64,44.64,44.58,44.59,195615.0,36.4677,36.4677,36.4187,36.4268,195615.0
2016-08-30 13:40:00,44.59,44.63,44.55,44.6,120436.0,36.4268,36.4595,36.3942,36.435,120436.0
2016-08-30 13:50:00,44.61,44.64,44.59,44.62,104415.0,36.4432,36.4677,36.4268,36.4513,104415.0
2016-08-30 14:00:00,44.62,44.62,44.53,44.55,164316.0,36.4513,36.4513,36.3778,36.3942,164316.0
2016-08-30 14:10:00,44.54,44.58,44.53,44.57,203048.0,36.386,36.4187,36.3778,36.4105,203048.0
2016-08-30 14:20:00,44.56,44.63,44.55,44.63,77751.0,36.4023,36.4595,36.3942,36.4595,77751.0
2016-08-30 14:30:00,44.62,44.65,44.56,44.61,134944.0,36.4513,36.4758,36.4023,36.4432,134944.0
2016-08-30 14:40:00,44.6,44.62,44.58,44.59,64482.0,36.435,36.4513,36.4187,36.4268,64482.0
2016-08-30 14:50:00,44.59,44.67,44.59,44.64,109538.0,36.4268,36.4922,36.4268,36.4677,109538.0
2016-08-30 15:00:00,44.63,44.64,44.55,44.56,164835.0,36.4595,36.4677,36.3942,36.4023,164835.0
2016-08-30 15:10:00,44.56,44.58,44.53,44.58,128455.0,36.4023,36.4187,36.3778,36.4187,128455.0
2016-08-30 15:20:00,44.58,44.66,44.54,44.65,311695.0,36.4187,36.484,36.386,36.4758,311695.0
2016-08-30 15:30:00,44.66,44.69,44.61,44.68,346825.0,36.484,36.5085,36.4432,36.5004,346825.0
2016-08-30 15:40:00,44.67,44.86,44.67,44.79,705510.0,36.4922,36.6474,36.4922,36.5902,705510.0
2016-08-30 15:50:00,44.79,44.81,44.73,44.75,1365191.0,36.5902,36.6066,36.5412,36.5575,1365191.0
2016-08-31 09:30:00,44.73,44.95,44.64,44.88,433688.0,36.5412,36.7209,36.4677,36.6637,433688.0
2016-08-31 09:40:00,44.89,45.06,44.86,44.99,511661.0,36.6719,36.8108,36.6474,36.7536,511661.0
2016-08-31 09:50:00,44.99,45.01,44.82,44.86,292431.0,36.7536,36.7699,36.6147,36.6474,292431.0
2016-08-31 10:00:00,44.86,44.95,44.75,44.76,202037.0,36.6474,36.7209,36.5575,36.5657,202037.0
2016-08-31 10:10:00,44.77,44.97,44.74,44.97,660331.0,36.5739,36.7373,36.5494,36.7373,660331.0
2016-08-31 10:20:00,44.96,45.11,44.94,45.02,482574.0,36.7291,36.8516,36.7128,36.7781,482574.0
2016-08-31 10:30:00,45.02,45.09,44.95,45.07,277687.0,36.7781,36.8353,36.7209,36.819,277687.0
2016-08-31 10:40:00,45.07,45.16,44.98,44.98,443279.0,36.819,36.8925,36.7454,36.7454,443279.0
2016-08-31 10:50:00,44.99,45.02,44.94,44.94,282163.0,36.7536,36.7781,36.7128,36.7128,282163.0
2016-08-31 11:00:00,44.93,44.94,44.85,44.9,255599.0,36.7046,36.7128,36.6392,36.6801,255599.0
2016-08-31 11:10:00,44.9,44.9,44.85,44.86,251932.0,36.6801,36.6801,36.6392,36.6474,251932.0
2016-08-31 11:20:00,44.86,45.02,44.85,44.96,345100.0,36.6474,36.7781,36.6392,36.7291,345100.0
2016-08-31 11:30:00,44.97,45.01,44.92,44.99,163699.0,36.7373,36.7699,36.6964,36.7536,163699.0
2016-08-31 11:40:00,44.98,44.99,44.95,44.96,120451.0,36.7454,36.7536,36.7209,36.7291,120451.0
2016-08-31 11:50:00,44.95,44.97,44.9,44.91,135182.0,36.7209,36.7373,36.6801,36.6883,135182.0
2016-08-31 12:00:00,44.91,44.92,44.72,44.73,187734.0,36.6883,36.6964,36.533,36.5412,187734.0
2016-08-31 12:10:00,44.73,44.73,44.59,44.64,147172.0,36.5412,36.5412,36.4268,36.4677,147172.0
2016-08-31 12:20:00,44.64,44.74,44.59,44.7,139200.0,36.4677,36.5494,36.4268,36.5167,139200.0
2016-08-31 12:30:00,44.7,44.85,44.65,44.84,153402.0,36.5167,36.6392,36.4758,36.6311,153402.0
2016-08-31 12:40:00,44.83,44.85,44.75,44.84,96384.0,36.6229,36.6392,36.5575,36.6311,96384.0
2016-08-31 12:50:00,44.84,44.86,44.8,44.84,83761.0,36.6311,36.6474,36.5984,36.6311,83761.0
2016-08-31 13:00:00,44.84,44.84,44.78,44.79,128974.0,36.6311,36.6311,36.5821,36.5902,128974.0
2016-08-31 13:10:00,44.79,44.85,44.75,44.76,77984.0,36.5902,36.6392,36.5575,36.5657,77984.0
2016-08-31 13:20:00,44.76,44.85,44.75,44.82,76396.0,36.5657,36.6392,36.5575,36.6147,76396.0
2016-08-31 13:30:00,44.83,44.86,44.79,44.85,82719.0,36.6229,36.6474,36.5902,36.6392,82719.0
2016-08-31 13:40:00,44.85,44.9,44.84,44.84,88589.0,36.6392,36.6801,36.6311,36.6311,88589.0
2016-08-31 13:50:00,44.84,44.91,44.84,44.91,97336.0,36.6311,36.6883,36.6311,36.6883,97336.0
2016-08-31 14:00:00,44.91,44.97,44.87,44.91,243712.0,36.6883,36.7373,36.6556,36.6883,243712.0
2016-08-31 14:10:00,44.91,44.94,44.87,44.89,97276.0,36.6883,36.7128,36.6556,36.6719,97276.0
2016-08-31 14:20:00,44.89,44.9,44.84,44.88,104632.0,36.6719,36.6801,36.6311,36.6637,104632.0
2016-08-31 14:30:00,44.88,44.91,44.87,44.89,115200.0,36.6637,36.6883,36.6556,36.6719,115200.0
2016-08-31 14:40:00,44.9,44.91,44.83,44.85,121100.0,36.6801,36.6883,36.6229,36.6392,121100.0
2016-08-31 14:50:00,44.85,44.86,44.8,44.84,126448.0,36.6392,36.6474,36.5984,36.6311,126448.0
2016-08-31 15:00:00,44.83,44.9,44.82,44.89,132387.0,36.6229,36.6801,36.6147,36.6719,132387.0
2016-08-31 15:10:00,44.89,44.91,44.85,44.9,206457.0,36.6719,36.6883,36.6392,36.6801,206457.0
2016-08-31 15:20:00,44.89,44.94,44.88,44.89,243728.0,36.6719,36.7128,36.6637,36.6719,243728.0
2016-08-31 15:30:00,44.88,44.92,44.87,44.88,268200.0,36.6637,36.6964,36.6556,36.6637,268200.0
2016-08-31 15:40:00,44.88,44.97,44.88,44.95,470985.0,36.6637,36.7373,36.6637,36.7209,470985.0
2016-08-31 15:50:00,44.96,45.05,44.95,45.01,1060806.0,36.7291,36.8026,36.7209,36.7699,1060806.0
2016-09-01 09:30:00,45.14,45.2,44.67,44.69,411119.0,36.8761,36.9252,36.4922,36.5085,411119.0
2016-09-01 09:40:00,44.7,44.7,44.33,44.37,275631.0,36.5167,36.5167,36.2144,36.2471,275631.0
2016-09-01 09:50:00,44.37,44.55,44.21,44.24,479860.0,36.2471,36.3942,36.1164,36.1409,479860.0
2016-09-01 10:00:00,44.23,44.4,44.19,44.34,445927.0,36.1327,36.2716,36.1001,36.2226,445927.0
2016-09-01 10:10:00,44.35,44.47,44.19,44.22,590118.0,36.2308,36.3288,36.1001,36.1246,590118.0
2016-09-01 10:20:00,44.22,44.25,44.05,44.08,357824.0,36.1246,36.1491,35.9857,36.0102,357824.0
2016-09-01 10:30:00,44.08,44.26,44.04,44.25,702905.0,36.0102,36.1572,35.9775,36.1491,702905.0
2016-09-01 10:40:00,44.25,44.42,44.21,44.32,438525.0,36.1491,36.288,36.1164,36.2063,438525.0
2016-09-01 10:50:00,44.33,44.33,44.05,44.11,273836.0,36.2144,36.2144,35.9857,36.0347,273836.0
2016-09-01 11:00:00,44.1,44.16,44.0,44.03,238944.0,36.0265,36.0756,35.9448,35.9694,238944.0
2016-09-01 11:10:00,44.04,44.09,44.0,44.09,216599.0,35.9775,36.0184,35.9448,36.0184,216599.0
2016-09-01 11:20:00,44.09,44.1,44.0,44.02,233883.0,36.0184,36.0265,35.9448,35.9612,233883.0
2016-09-01 11:30:00,44.01,44.03,43.82,43.82,528961.0,35.953,35.9694,35.7978,35.7978,528961.0
2016-09-01 11:40:00,43.83,43.92,43.82,43.86,240518.0,35.806,35.8795,35.7978,35.8305,240518.0
2016-09-01 11:50:00,43.85,43.89,43.78,43.84,227090.0,35.8223,35.855,35.7651,35.8141,227090.0
2016-09-01 12:00:00,43.84,43.85,43.71,43.8,238343.0,35.8141,35.8223,35.7079,35.7815,238343.0
2016-09-01 12:10:00,43.81,43.94,43.77,43.9,191922.0,35.7896,35.8958,35.757,35.8632,191922.0
2016-09-01 12:20:00,43.91,44.24,43.89,44.24,375148.0,35.8713,36.1409,35.855,36.1409,375148.0
2016-09-01 12:30:00,44.23,44.43,44.23,44.28,410668.0,36.1327,36.2961,36.1327,36.1736,410668.0
2016-09-01 12:40:00,44.28,44.3,44.13,44.17,225951.0,36.1736,36.1899,36.051,36.0837,225951.0
2016-09-01 12:50:00,44.17,44.31,44.15,44.19,156655.0,36.0837,36.1981,36.0674,36.1001,156655.0
2016-09-01 13:00:00,44.18,44.19,44.09,44.11,176499.0,36.0919,36.1001,36.0184,36.0347,176499.0
2016-09-01 13:10:00,44.11,44.16,44.1,44.14,161879.0,36.0347,36.0756,36.0265,36.0592,161879.0
2016-09-01 13:20:00,44.14,44.27,44.14,44.18,148633.0,36.0592,36.1654,36.0592,36.0919,148633.0
2016-09-01 13:30:00,44.19,44.2,44.13,44.13,177956.0,36.1001,36.1082,36.051,36.051,177956.0
2016-09-01 13:40:00,44.13,44.14,44.05,44.07,153113.0,36.051,36.0592,35.9857,36.002,153113.0
2016-09-01 13:50:00,44.07,44.07,44.0,44.05,202885.0,36.002,36.002,35.9448,35.9857,202885.0
2016-09-01 14:00:00,44.05,44.08,43.94,44.08,259322.0,35.9857,36.0102,35.8958,36.0102,259322.0
2016-09-01 14:10:00,44.08,44.11,44.03,44.09,220896.0,36.0102,36.0347,35.9694,36.0184,220896.0
2016-09-01 14:20:00,44.1,44.12,43.99,44.12,216307.0,36.0265,36.0429,35.9367,36.0429,216307.0
2016-09-01 14:30:00,44.12,44.23,44.12,44.14,286112.0,36.0429,36.1327,36.0429,36.0592,286112.0
2016-09-01 14:40:00,44.14,44.22,44.13,44.17,259852.0,36.0592,36.1246,36.051,36.0837,259852.0
2016-09-01 14:50:00,44.17,44.18,44.09,44.1,221464.0,36.0837,36.0919,36.0184,36.0265,221464.0
2016-09-01 15:00:00,44.11,44.14,43.92,43.96,320078.0,36.0347,36.0592,35.8795,35.9122,320078.0
2016-09-01 15:10:00,43.96,43.98,43.88,43.97,474530.0,35.9122,35.9285,35.8468,35.9203,474530.0
2016-09-01 15:20:00,43.97,44.0,43.92,43.92,203223.0,35.9203,35.9448,35.8795,35.8795,203223.0
2016-09-01 15:30:00,43.92,43.93,43.76,43.8,390702.0,35.8795,35.8877,35.7488,35.7815,390702.0
2016-09-01 15:40:00,43.81,43.93,43.8,43.86,500014.0,35.7896,35.8877,35.7815,35.8305,500014.0
2016-09-01 15:50:00,43.85,43.97,43.84,43.96,1097641.0,35.8223,35.9203,35.8141,35.9122,1097641.0
2016-09-02 09:30:00,44.22,44.47,44.12,44.36,264411.0,36.1246,36.3288,36.0429,36.2389,264411.0
2016-09-02 09:40:00,44.36,44.5,44.23,44.49,162154.0,36.2389,36.3533,36.1327,36.3451,162154.0
2016-09-02 09:50:00,44.49,44.52,44.36,44.5,156353.0,36.3451,36.3696,36.2389,36.3533,156353.0
2016-09-02 10:00:00,44.5,44.57,44.43,44.46,123313.0,36.3533,36.4105,36.2961,36.3206,123313.0
2016-09-02 10:10:00,44.47,44.47,44.37,44.44,126914.0,36.3288,36.3288,36.2471,36.3043,126914.0
2016-09-02 10:20:00,44.44,44.44,44.33,44.35,152139.0,36.3043,36.3043,36.2144,36.2308,152139.0
2016-09-02 10:30:00,44.35,44.36,44.27,44.3,197564.0,36.2308,36.2389,36.1654,36.1899,197564.0
2016-09-02 10:40:00,44.29,44.4,44.29,44.38,137009.0,36.1818,36.2716,36.1818,36.2553,137009.0
2016-09-02 10:50:00,44.39,44.42,44.34,44.34,183548.0,36.2634,36.288,36.2226,36.2226,183548.0
2016-09-02 11:00:00,44.35,44.37,44.31,44.36,122383.0,36.2308,36.2471,36.1981,36.2389,122383.0
2016-09-02 11:10:00,44.36,44.38,44.31,44.34,74017.0,36.2389,36.2553,36.1981,36.2226,74017.0
2016-09-02 11:20:00,44.34,44.36,44.29,44.3,88886.0,36.2226,36.2389,36.1818,36.1899,88886.0
2016-09-02 11:30:00,44.3,44.33,44.26,44.3,75148.0,36.1899,36.2144,36.1572,36.1899,75148.0
2016-09-02 11:40:00,44.3,44.35,44.27,44.28,96087.0,36.1899,36.2308,36.1654,36.1736,96087.0
2016-09-02 11:50:00,44.28,44.34,44.28,44.28,67571.0,36.1736,36.2226,36.1736,36.1736,67571.0
2016-09-02 12:00:00,44.28,44.3,44.2,44.21,98549.0,36.1736,36.1899,36.1082,36.1164,98549.0
2016-09-02 12:10:00,44.21,44.24,44.13,44.14,90086.0,36.1164,36.1409,36.051,36.0592,90086.0
2016-09-02 12:20:00,44.14,44.21,44.12,44.19,77051.0,36.0592,36.1164,36.0429,36.1001,77051.0
2016-09-02 12:30:00,44.2,44.24,44.17,44.22,79957.0,36.1082,36.1409,36.0837,36.1246,79957.0
2016-09-02 12:40:00,44.22,44.28,44.2,44.25,60895.0,36.1246,36.1736,36.1082,36.1491,60895.0
2016-09-02 12:50:00,44.25,44.32,44.24,44.24,119617.0,36.1491,36.2063,36.1409,36.1409,119617.0
2016-09-02 13:00:00,44.25,44.31,44.24,44.27,59168.0,36.1491,36.1981,36.1409,36.1654,59168.0
2016-09-02 13:10:00,44.28,44.3,44.23,44.23,48257.0,36.1736,36.1899,36.1327,36.1327,48257.0
2016-09-02 13:20:00,44.24,44.3,44.21,44.21,90856.0,36.1409,36.1899,36.1164,36.1164,90856.0
2016-09-02 13:30:00,44.22,44.22,44.15,44.17,100215.0,36.1246,36.1246,36.0674,36.0837,100215.0
2016-09-02 13:40:00,44.17,44.2,44.15,44.16,61387.0,36.0837,36.1082,36.0674,36.0756,61387.0
2016-09-02 13:50:00,44.17,44.19,44.14,44.16,59372.0,36.0837,36.1001,36.0592,36.0756,59372.0
2016-09-02 14:00:00,44.16,44.17,44.09,44.1,109810.0,36.0756,36.0837,36.0184,36.0265,109810.0
2016-09-02 14:10:00,44.11,44.17,44.1,44.13,75016.0,36.0347,36.0837,36.0265,36.051,75016.0
2016-09-02 14:20:00,44.12,44.13,44.06,44.09,157627.0,36.0429,36.051,35.9939,36.0184,157627.0
2016-09-02 14:30:00,44.1,44.12,44.06,44.07,141107.0,36.0265,36.0429,35.9939,36.002,141107.0
2016-09-02 14:40:00,44.08,44.09,44.04,44.08,138577.0,36.0102,36.0184,35.9775,36.0102,138577.0
2016-09-02 14:50:00,44.08,44.12,44.07,44.11,57480.0,36.0102,36.0429,36.002,36.0347,57480.0
2016-09-02 15:00:00,44.12,44.14,44.08,44.11,108044.0,36.0429,36.0592,36.0102,36.0347,108044.0
2016-09-02 15:10:00,44.11,44.25,44.11,44.25,80305.0,36.0347,36.1491,36.0347,36.1491,80305.0
2016-09-02 15:20:00,44.25,44.27,44.17,44.25,142087.0,36.1491,36.1654,36.0837,36.1491,142087.0
2016-09-02 15:30:00,44.24,44.26,44.22,44.25,156073.0,36.1409,36.1572,36.1246,36.1491,156073.0
2016-09-02 15:40:00,44.25,44.31,44.21,44.23,204369.0,36.1491,36.1981,36.1164,36.1327,204369.0
2016-09-02 15:50:00,44.23,44.27,44.19,44.2,624078.0,36.1327,36.1654,36.1001,36.1082,624078.0
2016-09-06 09:30:00,44.53,44.88,44.03,44.04,277263.0,36.3778,36.6637,35.9694,35.9775,277263.0
2016-09-06 09:40:00,44.04,44.13,43.9,44.07,197630.0,35.9775,36.051,35.8632,36.002,197630.0
2016-09-06 09:50:00,44.07,44.14,44.0,44.05,151553.0,36.002,36.0592,35.9448,35.9857,151553.0
2016-09-06 10:00:00,44.05,44.14,43.99,44.13,152598.0,35.9857,36.0592,35.9367,36.051,152598.0
2016-09-06 10:10:00,44.14,44.15,44.0,44.02,123262.0,36.0592,36.0674,35.9448,35.9612,123262.0
2016-09-06 10:20:00,44.02,44.05,43.96,44.0,107521.0,35.9612,35.9857,35.9122,35.9448,107521.0
2016-09-06 10:30:00,44.0,44.12,44.0,44.09,102282.0,35.9448,36.0429,35.9448,36.0184,102282.0
2016-09-06 10:40:00,44.09,44.1,44.03,44.03,86083.0,36.0184,36.0265,35.9694,35.9694,86083.0
2016-09-06 10:50:00,44.03,44.16,44.03,44.14,90377.0,35.9694,36.0756,35.9694,36.0592,90377.0
2016-09-06 11:00:00,44.15,44.18,44.12,44.13,83538.0,36.0674,36.0919,36.0429,36.051,83538.0
2016-09-06 11:10:00,44.14,44.21,44.13,44.18,74331.0,36.0592,36.1164,36.051,36.0919,74331.0
2016-09-06 11:20:00,44.19,44.23,44.18,44.22,86313.0,36.1001,36.1327,36.0919,36.1246,86313.0
2016-09-06 11:30:00,44.22,44.24,44.16,44.22,118004.0,36.1246,36.1409,36.0756,36.1246,118004.0
2016-09-06 11:40:00,44.22,44.32,44.2,44.29,90537.0,36.1246,36.2063,36.1082,36.1818,90537.0
2016-09-06 11:50:00,44.28,44.31,44.18,44.18,93528.0,36.1736,36.1981,36.0919,36.0919,93528.0
2016-09-06 12:00:00,44.19,44.23,44.18,44.23,67311.0,36.1001,36.1327,36.0919,36.1327,67311.0
2016-09-06 12:10:00,44.23,44.29,44.2,44.28,55464.0,36.1327,36.1818,36.1082,36.1736,55464.0
2016-09-06 12:20:00,44.29,44.3,44.25,44.26,55740.0,36.1818,36.1899,36.1491,36.1572,55740.0
2016-09-06 12:30:00,44.27,44.34,44.25,44.31,93691.0,36.1654,36.2226,36.1491,36.1981,93691.0
2016-09-06 12:40:00,44.31,44.38,44.3,44.36,102881.0,36.1981,36.2553,36.1899,36.2389,102881.0
2016-09-06 12:50:00,44.36,44.38,44.31,44.32,48008.0,36.2389,36.2553,36.1981,36.2063,48008.0
2016-09-06 13:00:00,44.32,44.34,44.26,44.31,75641.0,36.2063,36.2226,36.1572,36.1981,75641.0
2016-09-06 13:10:00,44.32,44.34,44.29,44.3,33984.0,36.2063,36.2226,36.1818,36.1899,33984.0
2016-09-06 13:20:00,44.3,44.31,44.25,44.26,33701.0,36.1899,36.1981,36.1491,36.1572,33701.0
2016-09-06 13:30:00,44.25,44.27,44.23,44.25,123330.0,36.1491,36.1654,36.1327,36.1491,123330.0
2016-09-06 13:40:00,44.25,44.32,44.25,44.26,55937.0,36.1491,36.2063,36.1491,36.1572,55937.0
2016-09-06 13:50:00,44.26,44.28,44.24,44.24,52221.0,36.1572,36.1736,36.1409,36.1409,52221.0
2016-09-06 14:00:00,44.25,44.28,44.22,44.26,78773.0,36.1491,36.1736,36.1246,36.1572,78773.0
2016-09-06 14:10:00,44.26,44.32,44.26,44.32,41762.0,36.1572,36.2063,36.1572,36.2063,41762.0
2016-09-06 14:20:00,44.32,44.34,44.29,44.3,95290.0,36.2063,36.2226,36.1818,36.1899,95290.0
2016-09-06 14:30:00,44.3,44.38,44.29,44.37,80207.0,36.1899,36.2553,36.1818,36.2471,80207.0
2016-09-06 14:40:00,44.37,44.42,44.34,44.4,121884.0,36.2471,36.288,36.2226,36.2716,121884.0
2016-09-06 14:50:00,44.4,44.42,44.37,44.42,68834.0,36.2716,36.288,36.2471,36.288,68834.0
2016-09-06 15:00:00,44.42,44.42,44.36,44.37,75892.0,36.288,36.288,36.2389,36.2471,75892.0
2016-09-06 15:10:00,44.38,44.38,44.32,44.33,68524.0,36.2553,36.2553,36.2063,36.2144,68524.0
2016-09-06 15:20:00,44.34,44.36,44.33,44.36,87432.0,36.2226,36.2389,36.2144,36.2389,87432.0
2016-09-06 15:30:00,44.36,44.37,44.32,44.37,125562.0,36.2389,36.2471,36.2063,36.2471,125562.0
2016-09-06 15:40:00,44.37,44.39,44.33,44.33,157958.0,36.2471,36.2634,36.2144,36.2144,157958.0
2016-09-06 15:50:00,44.34,44.42,44.33,44.41,455511.0,36.2226,36.288,36.2144,36.2798,455511.0
2016-09-07 09:30:00,44.44,44.51,44.05,44.35,283691.0,36.3043,36.3615,35.9857,36.2308,283691.0
2016-09-07 09:40:00,44.37,44.39,44.02,44.08,269605.0,36.2471,36.2634,35.9612,36.0102,269605.0
2016-09-07 09:50:00,44.08,44.08,43.84,43.88,652580.0,36.0102,36.0102,35.8141,35.8468,652580.0
2016-09-07 10:00:00,43.87,43.88,43.7,43.75,421067.0,35.8386,35.8468,35.6998,35.7406,421067.0
2016-09-07 10:10:00,43.76,43.87,43.73,43.84,307284.0,35.7488,35.8386,35.7243,35.8141,307284.0
2016-09-07 10:20:00,43.84,43.98,43.82,43.93,125177.0,35.8141,35.9285,35.7978,35.8877,125177.0
2016-09-07 10:30:00,43.92,43.93,43.87,43.9,182749.0,35.8795,35.8877,35.8386,35.8632,182749.0
2016-09-07 10:40:00,43.9,43.9,43.8,43.86,108419.0,35.8632,35.8632,35.7815,35.8305,108419.0
2016-09-07 10:50:00,43.85,43.93,43.84,43.89,78495.0,35.8223,35.8877,35.8141,35.855,78495.0
2016-09-07 11:00:00,43.88,43.95,43.84,43.88,108200.0,35.8468,35.904,35.8141,35.8468,108200.0
2016-09-07 11:10:00,43.88,43.89,43.8,43.83,86527.0,35.8468,35.855,35.7815,35.806,86527.0
2016-09-07 11:20:00,43.83,43.85,43.72,43.73,144827.0,35.806,35.8223,35.7161,35.7243,144827.0
2016-09-07 11:30:00,43.74,43.76,43.71,43.75,86720.0,35.7324,35.7488,35.7079,35.7406,86720.0
2016-09-07 11:40:00,43.75,43.77,43.64,43.66,198961.0,35.7406,35.757,35.6508,35.6671,198961.0
2016-09-07 11:50:00,43.67,43.7,43.65,43.68,95380.0,35.6753,35.6998,35.6589,35.6834,95380.0
2016-09-07 12:00:00,43.68,43.79,43.67,43.79,128206.0,35.6834,35.7733,35.6753,35.7733,128206.0
2016-09-07 12:10:00,43.79,43.79,43.66,43.66,60326.0,35.7733,35.7733,35.6671,35.6671,60326.0
2016-09-07 12:20:00,43.66,43.7,43.59,43.63,93702.0,35.6671,35.6998,35.6099,35.6426,93702.0
2016-09-07 12:30:00,43.62,43.65,43.58,43.63,62597.0,35.6344,35.6589,35.6017,35.6426,62597.0
2016-09-07 12:40:00,43.64,43.66,43.59,43.59,64313.0,35.6508,35.6671,35.6099,35.6099,64313.0
2016-09-07 12:50:00,43.58,43.62,43.57,43.59,55876.0,35.6017,35.6344,35.5936,35.6099,55876.0
2016-09-07 13:00:00,43.59,43.64,43.56,43.64,154703.0,35.6099,35.6508,35.5854,35.6508,154703.0
2016-09-07 13:10:00,43.65,43.69,43.59,43.68,88096.0,35.6589,35.6916,35.6099,35.6834,88096.0
2016-09-07 13:20:00,43.67,43.69,43.6,43.63,85621.0,35.6753,35.6916,35.6181,35.6426,85621.0
2016-09-07 13:30:00,43.63,43.67,43.6,43.67,90245.0,35.6426,35.6753,35.6181,35.6753,90245.0
2016-09-07 13:40:00,43.67,43.69,43.59,43.61,113088.0,35.6753,35.6916,35.6099,35.6262,113088.0
2016-09-07 13:50:00,43.61,43.62,43.55,43.57,93372.0,35.6262,35.6344,35.5772,35.5936,93372.0
2016-09-07 14:00:00,43.57,43.61,43.54,43.57,74762.0,35.5936,35.6262,35.5691,35.5936,74762.0
2016-09-07 14:10:00,43.56,43.64,43.55,43.57,114657.0,35.5854,35.6508,35.5772,35.5936,114657.0
2016-09-07 14:20:00,43.57,43.61,43.55,43.58,61871.0,35.5936,35.6262,35.5772,35.6017,61871.0
2016-09-07 14:30:00,43.58,43.59,43.54,43.55,175208.0,35.6017,35.6099,35.5691,35.5772,175208.0
2016-09-07 14:40:00,43.56,43.63,43.55,43.62,79315.0,35.5854,35.6426,35.5772,35.6344,79315.0
2016-09-07 14:50:00,43.63,43.66,43.56,43.59,90486.0,35.6426,35.6671,35.5854,35.6099,90486.0
2016-09-07 15:00:00,43.59,43.63,43.57,43.6,101949.0,35.6099,35.6426,35.5936,35.6181,101949.0
2016-09-07 15:10:00,43.61,43.63,43.58,43.59,94827.0,35.6262,35.6426,35.6017,35.6099,94827.0
2016-09-07 15:20:00,43.59,43.64,43.58,43.61,111556.0,35.6099,35.6508,35.6017,35.6262,111556.0
2016-09-07 15:30:00,43.62,43.62,43.56,43.56,197709.0,35.6344,35.6344,35.5854,35.5854,197709.0
2016-09-07 15:40:00,43.56,43.61,43.56,43.58,220336.0,35.5854,35.6262,35.5854,35.6017,220336.0
2016-09-07 15:50:00,43.58,43.6,43.54,43.6,533949.0,35.6017,35.6181,35.5691,35.6181,533949.0
2016-09-08 09:30:00,43.99,43.99,43.49,43.52,212036.0,35.9367,35.9367,35.5282,35.5527,212036.0
2016-09-08 09:40:00,43.51,43.61,43.45,43.56,126828.0,35.5446,35.6262,35.4955,35.5854,126828.0
2016-09-08 09:50:00,43.57,43.63,43.54,43.56,179894.0,35.5936,35.6426,35.5691,35.5854,179894.0
2016-09-08 10:00:00,43.56,43.58,43.5,43.52,150105.0,35.5854,35.6017,35.5364,35.5527,150105.0
2016-09-08 10:10:00,43.51,43.54,43.47,43.5,116589.0,35.5446,35.5691,35.5119,35.5364,116589.0
2016-09-08 10:20:00,43.5,43.55,43.49,43.55,109163.0,35.5364,35.5772,35.5282,35.5772,109163.0
2016-09-08 10:30:00,43.55,43.6,43.51,43.57,121172.0,35.5772,35.6181,35.5446,35.5936,121172.0
2016-09-08 10:40:00,43.57,43.59,43.51,43.52,128018.0,35.5936,35.6099,35.5446,35.5527,128018.0
2016-09-08 10:50:00,43.52,43.56,43.48,43.54,106165.0,35.5527,35.5854,35.52,35.5691,106165.0
2016-09-08 11:00:00,43.55,43.57,43.48,43.54,139903.0,35.5772,35.5936,35.52,35.5691,139903.0
2016-09-08 11:10:00,43.55,43.61,43.52,43.55,181627.0,35.5772,35.6262,35.5527,35.5772,181627.0
2016-09-08 11:20:00,43.56,43.64,43.55,43.58,120325.0,35.5854,35.6508,35.5772,35.6017,120325.0
2016-09-08 11:30:00,43.59,43.62,43.53,43.61,186602.0,35.6099,35.6344,35.5609,35.6262,186602.0
2016-09-08 11:40:00,43.61,43.66,43.59,43.66,123718.0,35.6262,35.6671,35.6099,35.6671,123718.0
2016-09-08 11:50:00,43.65,43.69,43.62,43.68,142109.0,35.6589,35.6916,35.6344,35.6834,142109.0
2016-09-08 12:00:00,43.68,43.68,43.6,43.61,71954.0,35.6834,35.6834,35.6181,35.6262,71954.0
2016-09-08 12:10:00,43.6,43.65,43.59,43.63,241660.0,35.6181,35.6589,35.6099,35.6426,241660.0
2016-09-08 12:20:00,43.63,43.67,43.6,43.63,179518.0,35.6426,35.6753,35.6181,35.6426,179518.0
2016-09-08 12:30:00,43.63,43.65,43.58,43.64,98173.0,35.6426,35.6589,35.6017,35.6508,98173.0
2016-09-08 12:40:00,43.64,43.68,43.63,43.67,175247.0,35.6508,35.6834,35.6426,35.6753,175247.0
2016-09-08 12:50:00,43.66,43.68,43.64,43.65,66891.0,35.6671,35.6834,35.6508,35.6589,66891.0
2016-09-08 13:00:00,43.65,43.66,43.6,43.62,160184.0,35.6589,35.6671,35.6181,35.6344,160184.0
2016-09-08 13:10:00,43.62,43.72,43.6,43.72,129751.0,35.6344,35.7161,35.6181,35.7161,129751.0
2016-09-08 13:20:00,43.72,43.72,43.66,43.66,78303.0,35.7161,35.7161,35.6671,35.6671,78303.0
2016-09-08 13:30:00,43.65,43.67,43.6,43.62,87386.0,35.6589,35.6753,35.6181,35.6344,87386.0
2016-09-08 13:40:00,43.61,43.64,43.6,43.61,83957.0,35.6262,35.6508,35.6181,35.6262,83957.0
2016-09-08 13:50:00,43.6,43.64,43.58,43.6,60367.0,35.6181,35.6508,35.6017,35.6181,60367.0
2016-09-08 14:00:00,43.6,43.62,43.58,43.62,76393.0,35.6181,35.6344,35.6017,35.6344,76393.0
2016-09-08 14:10:00,43.61,43.62,43.57,43.58,48429.0,35.6262,35.6344,35.5936,35.6017,48429.0
2016-09-08 14:20:00,43.58,43.64,43.58,43.64,89094.0,35.6017,35.6508,35.6017,35.6508,89094.0
2016-09-08 14:30:00,43.63,43.69,43.61,43.67,93866.0,35.6426,35.6916,35.6262,35.6753,93866.0
2016-09-08 14:40:00,43.67,43.69,43.64,43.67,87255.0,35.6753,35.6916,35.6508,35.6753,87255.0
2016-09-08 14:50:00,43.67,43.69,43.65,43.68,68577.0,35.6753,35.6916,35.6589,35.6834,68577.0
2016-09-08 15:00:00,43.67,43.68,43.61,43.63,109245.0,35.6753,35.6834,35.6262,35.6426,109245.0
2016-09-08 15:10:00,43.63,43.65,43.6,43.64,95120.0,35.6426,35.6589,35.6181,35.6508,95120.0
2016-09-08 15:20:00,43.64,43.65,43.6,43.62,115264.0,35.6508,35.6589,35.6181,35.6344,115264.0
2016-09-08 15:30:00,43.62,43.63,43.59,43.6,102945.0,35.6344,35.6426,35.6099,35.6181,102945.0
2016-09-08 15:40:00,43.6,43.64,43.58,43.63,184091.0,35.6181,35.6508,35.6017,35.6426,184091.0
2016-09-08 15:50:00,43.63,43.69,43.57,43.64,589914.0,35.6426,35.6916,35.5936,35.6508,589914.0
2016-09-09 09:30:00,43.09,43.26,42.91,43.13,605479.0,35.2014,35.3403,35.0544,35.2341,605479.0
2016-09-09 09:40:00,43.12,43.27,43.07,43.12,386893.0,35.2259,35.3485,35.1851,35.2259,386893.0
2016-09-09 09:50:00,43.11,43.14,42.95,42.99,194120.0,35.2178,35.2423,35.0871,35.1197,194120.0
2016-09-09 10:00:00,42.99,43.07,42.92,43.06,167134.0,35.1197,35.1851,35.0626,35.1769,167134.0
2016-09-09 10:10:00,43.06,43.09,43.01,43.07,123241.0,35.1769,35.2014,35.1361,35.1851,123241.0
2016-09-09 10:20:00,43.06,43.19,43.06,43.18,200977.0,35.1769,35.2831,35.1769,35.275,200977.0
2016-09-09 10:30:00,43.19,43.19,43.02,43.04,251791.0,35.2831,35.2831,35.1443,35.1606,251791.0
2016-09-09 10:40:00,43.04,43.05,42.85,42.85,135510.0,35.1606,35.1688,35.0054,35.0054,135510.0
2016-09-09 10:50:00,42.85,42.95,42.81,42.94,240870.0,35.0054,35.0871,34.9727,35.0789,240870.0
2016-09-09 11:00:00,42.93,42.94,42.85,42.87,163316.0,35.0707,35.0789,35.0054,35.0217,163316.0
2016-09-09 11:10:00,42.87,42.91,42.8,42.82,91971.0,35.0217,35.0544,34.9645,34.9809,91971.0
2016-09-09 11:20:00,42.82,42.87,42.8,42.85,88284.0,34.9809,35.0217,34.9645,35.0054,88284.0
2016-09-09 11:30:00,42.85,42.88,42.81,42.86,93746.0,35.0054,35.0299,34.9727,35.0135,93746.0
2016-09-09 11:40:00,42.87,42.91,42.83,42.91,110290.0,35.0217,35.0544,34.989,35.0544,110290.0
2016-09-09 11:50:00,42.91,42.93,42.83,42.88,134784.0,35.0544,35.0707,34.989,35.0299,134784.0
2016-09-09 12:00:00,42.88,42.9,42.83,42.84,155853.0,35.0299,35.0462,34.989,34.9972,155853.0
2016-09-09 12:10:00,42.85,42.91,42.78,42.91,312906.0,35.0054,35.0544,34.9482,35.0544,312906.0
2016-09-09 12:20:00,42.9,42.99,42.9,42.96,233345.0,35.0462,35.1197,35.0462,35.0952,233345.0
2016-09-09 12:30:00,42.95,42.96,42.82,42.87,110899.0,35.0871,35.0952,34.9809,35.0217,110899.0
2016-09-09 12:40:00,42.87,42.87,42.76,42.77,133444.0,35.0217,35.0217,34.9319,34.94,133444.0
2016-09-09 12:50:00,42.76,42.81,42.73,42.78,64942.0,34.9319,34.9727,34.9073,34.9482,64942.0
2016-09-09 13:00:00,42.78,42.79,42.66,42.67,85947.0,34.9482,34.9564,34.8502,34.8583,85947.0
2016-09-09 13:10:00,42.67,42.7,42.61,42.66,113475.0,34.8583,34.8828,34.8093,34.8502,113475.0
2016-09-09 13:20:00,42.66,42.67,42.63,42.65,85184.0,34.8502,34.8583,34.8257,34.842,85184.0
2016-09-09 13:30:00,42.65,42.65,42.6,42.64,137095.0,34.842,34.842,34.8011,34.8338,137095.0
2016-09-09 13:40:00,42.64,42.71,42.63,42.64,275745.0,34.8338,34.891,34.8257,34.8338,275745.0
2016-09-09 13:50:00,42.64,42.72,42.63,42.67,167223.0,34.8338,34.8992,34.8257,34.8583,167223.0
2016-09-09 14:00:00,42.66,42.67,42.59,42.62,229921.0,34.8502,34.8583,34.793,34.8175,229921.0
2016-09-09 14:10:00,42.63,42.65,42.52,42.58,180846.0,34.8257,34.842,34.7358,34.7848,180846.0
2016-09-09 14:20:00,42.58,42.58,42.47,42.47,196828.0,34.7848,34.7848,34.6949,34.6949,196828.0
2016-09-09 14:30:00,42.47,42.55,42.45,42.51,188683.0,34.6949,34.7603,34.6786,34.7276,188683.0
2016-09-09 14:40:00,42.51,42.53,42.36,42.38,165259.0,34.7276,34.744,34.6051,34.6214,165259.0
2016-09-09 14:50:00,42.38,42.46,42.38,42.41,163990.0,34.6214,34.6868,34.6214,34.6459,163990.0
2016-09-09 15:00:00,42.42,42.45,42.38,42.39,236565.0,34.6541,34.6786,34.6214,34.6296,236565.0
2016-09-09 15:10:00,42.39,42.41,42.28,42.31,290087.0,34.6296,34.6459,34.5397,34.5642,290087.0
2016-09-09 15:20:00,42.31,42.42,42.27,42.39,266303.0,34.5642,34.6541,34.5316,34.6296,266303.0
2016-09-09 15:30:00,42.4,42.49,42.36,42.45,530935.0,34.6378,34.7113,34.6051,34.6786,530935.0
2016-09-09 15:40:00,42.45,42.46,42.28,42.3,508264.0,34.6786,34.6868,34.5397,34.5561,508264.0
2016-09-09 15:50:00,42.3,42.3,42.09,42.09,1229666.0,34.5561,34.5561,34.3845,34.3845,1229666.0
2016-09-12 09:30:00,42.16,42.48,42.09,42.21,301916.0,34.4417,34.7031,34.3845,34.4825,301916.0
2016-09-12 09:40:00,42.21,42.22,41.96,42.0,255423.0,34.4825,34.4907,34.2783,34.311,255423.0
2016-09-12 09:50:00,42.0,42.26,41.99,42.21,260973.0,34.311,34.5234,34.3028,34.4825,260973.0
2016-09-12 10:00:00,42.22,42.29,42.15,42.16,175719.0,34.4907,34.5479,34.4335,34.4417,175719.0
2016-09-12 10:10:00,42.15,42.36,42.09,42.36,246950.0,34.4335,34.6051,34.3845,34.6051,246950.0
2016-09-12 10:20:00,42.34,42.52,42.3,42.51,282022.0,34.5887,34.7358,34.5561,34.7276,282022.0
2016-09-12 10:30:00,42.51,42.53,42.45,42.48,146922.0,34.7276,34.744,34.6786,34.7031,146922.0
2016-09-12 10:40:00,42.48,42.51,42.44,42.49,185258.0,34.7031,34.7276,34.6704,34.7113,185258.0
2016-09-12 10:50:00,42.48,42.52,42.44,42.51,149201.0,34.7031,34.7358,34.6704,34.7276,149201.0
2016-09-12 11:00:00,42.51,42.52,42.47,42.51,156335.0,34.7276,34.7358,34.6949,34.7276,156335.0
2016-09-12 11:10:00,42.51,42.53,42.49,42.53,177774.0,34.7276,34.744,34.7113,34.744,177774.0
2016-09-12 11:20:00,42.52,42.57,42.5,42.52,97330.0,34.7358,34.7766,34.7195,34.7358,97330.0
2016-09-12 11:30:00,42.51,42.64,42.48,42.64,131487.0,34.7276,34.8338,34.7031,34.8338,131487.0
2016-09-12 11:40:00,42.65,42.68,42.59,42.59,138695.0,34.842,34.8665,34.793,34.793,138695.0
2016-09-12 11:50:00,42.6,42.73,42.59,42.72,376083.0,34.8011,34.9073,34.793,34.8992,376083.0
2016-09-12 12:00:00,42.72,42.77,42.61,42.76,380542.0,34.8992,34.94,34.8093,34.9319,380542.0
2016-09-12 12:10:00,42.77,42.87,42.76,42.87,293250.0,34.94,35.0217,34.9319,35.0217,293250.0
2016-09-12 12:20:00,42.87,43.01,42.85,43.0,435378.0,35.0217,35.1361,35.0054,35.1279,435378.0
2016-09-12 12:30:00,43.01,43.1,42.78,42.78,422950.0,35.1361,35.2096,34.9482,34.9482,422950.0
2016-09-12 12:40:00,42.78,42.8,42.71,42.77,286797.0,34.9482,34.9645,34.891,34.94,286797.0
2016-09-12 12:50:00,42.77,42.91,42.76,42.86,135456.0,34.94,35.0544,34.9319,35.0135,135456.0
2016-09-12 13:00:00,42.87,42.89,42.81,42.83,154382.0,35.0217,35.0381,34.9727,34.989,154382.0
2016-09-12 13:10:00,42.83,42.96,42.82,42.84,171569.0,34.989,35.0952,34.9809,34.9972,171569.0
2016-09-12 13:20:00,42.84,42.97,42.82,42.91,296743.0,34.9972,35.1034,34.9809,35.0544,296743.0
2016-09-12 13:30:00,42.91,43.02,42.85,43.01,290890.0,35.0544,35.1443,35.0054,35.1361,290890.0
2016-09-12 13:40:00,43.01,43.2,42.92,43.2,237219.0,35.1361,35.2913,35.0626,35.2913,237219.0
2016-09-12 13:50:00,43.18,43.26,43.12,43.24,199114.0,35.275,35.3403,35.2259,35.324,199114.0
2016-09-12 14:00:00,43.24,43.34,43.19,43.31,265884.0,35.324,35.4057,35.2831,35.3812,265884.0
2016-09-12 14:10:00,43.31,43.42,43.3,43.41,198615.0,35.3812,35.471,35.373,35.4629,198615.0
2016-09-12 14:20:00,43.42,43.44,43.33,43.36,130930.0,35.471,35.4874,35.3975,35.422,130930.0
2016-09-12 14:30:00,43.37,43.51,43.33,43.48,139355.0,35.4302,35.5446,35.3975,35.52,139355.0
2016-09-12 14:40:00,43.49,43.5,43.38,43.41,134323.0,35.5282,35.5364,35.4384,35.4629,134323.0
2016-09-12 14:50:00,43.41,43.43,43.36,43.37,148074.0,35.4629,35.4792,35.422,35.4302,148074.0
2016-09-12 15:00:00,43.37,43.5,43.36,43.5,164431.0,35.4302,35.5364,35.422,35.5364,164431.0
2016-09-12 15:10:00,43.5,43.5,43.36,43.37,211843.0,35.5364,35.5364,35.422,35.4302,211843.0
2016-09-12 15:20:00,43.37,43.52,43.35,43.48,264124.0,35.4302,35.5527,35.4138,35.52,264124.0
2016-09-12 15:30:00,43.48,43.53,43.42,43.51,548953.0,35.52,35.5609,35.471,35.5446,548953.0
2016-09-12 15:40:00,43.51,43.62,43.51,43.58,575745.0,35.5446,35.6344,35.5446,35.6017,575745.0
2016-09-12 15:50:00,43.57,43.58,43.44,43.55,1182291.0,35.5936,35.6017,35.4874,35.5772,1182291.0
2016-09-13 09:30:00,42.97,42.99,42.73,42.9,411810.0,35.1034,35.1197,34.9073,35.0462,411810.0
2016-09-13 09:40:00,42.9,42.97,42.84,42.88,377804.0,35.0462,35.1034,34.9972,35.0299,377804.0
2016-09-13 09:50:00,42.88,42.93,42.85,42.89,284465.0,35.0299,35.0707,35.0054,35.0381,284465.0
2016-09-13 10:00:00,42.89,43.01,42.81,42.94,270635.0,35.0381,35.1361,34.9727,35.0789,270635.0
2016-09-13 10:10:00,42.95,43.03,42.9,42.99,225237.0,35.0871,35.1524,35.0462,35.1197,225237.0
2016-09-13 10:20:00,43.0,43.06,42.91,43.0,246521.0,35.1279,35.1769,35.0544,35.1279,246521.0
2016-09-13 10:30:00,43.0,43.1,43.0,43.08,317066.0,35.1279,35.2096,35.1279,35.1933,317066.0
2016-09-13 10:40:00,43.08,43.18,43.02,43.08,377809.0,35.1933,35.275,35.1443,35.1933,377809.0
2016-09-13 10:50:00,43.07,43.12,43.02,43.02,188452.0,35.1851,35.2259,35.1443,35.1443,188452.0
2016-09-13 11:00:00,43.02,43.05,43.0,43.03,569314.0,35.1443,35.1688,35.1279,35.1524,569314.0
2016-09-13 11:10:00,43.02,43.06,42.97,42.98,209547.0,35.1443,35.1769,35.1034,35.1116,209547.0
2016-09-13 11:20:00,42.97,42.98,42.87,42.88,206084.0,35.1034,35.1116,35.0217,35.0299,206084.0
2016-09-13 11:30:00,42.88,42.9,42.8,42.89,139930.0,35.0299,35.0462,34.9645,35.0381,139930.0
2016-09-13 11:40:00,42.9,42.95,42.85,42.86,110135.0,35.0462,35.0871,35.0054,35.0135,110135.0
2016-09-13 11:50:00,42.87,42.93,42.86,42.91,114238.0,35.0217,35.0707,35.0135,35.0544,114238.0
2016-09-13 12:00:00,42.91,42.98,42.88,42.95,121474.0,35.0544,35.1116,35.0299,35.0871,121474.0
2016-09-13 12:10:00,42.95,42.98,42.92,42.94,80027.0,35.0871,35.1116,35.0626,35.0789,80027.0
2016-09-13 12:20:00,42.94,42.97,42.86,42.89,81904.0,35.0789,35.1034,35.0135,35.0381,81904.0
2016-09-13 12:30:00,42.88,42.88,42.79,42.84,133116.0,35.0299,35.0299,34.9564,34.9972,133116.0
2016-09-13 12:40:00,42.84,42.86,42.71,42.71,216528.0,34.9972,35.0135,34.891,34.891,216528.0
2016-09-13 12:50:00,42.71,42.74,42.68,42.73,176646.0,34.891,34.9155,34.8665,34.9073,176646.0
2016-09-13 13:00:00,42.74,42.74,42.63,42.7,161581.0,34.9155,34.9155,34.8257,34.8828,161581.0
2016-09-13 13:10:00,42.69,42.8,42.68,42.78,110921.0,34.8747,34.9645,34.8665,34.9482,110921.0
2016-09-13 13:20:00,42.79,42.85,42.74,42.83,78465.0,34.9564,35.0054,34.9155,34.989,78465.0
2016-09-13 13:30:00,42.83,42.85,42.73,42.79,295251.0,34.989,35.0054,34.9073,34.9564,295251.0
2016-09-13 13:40:00,42.8,42.85,42.77,42.81,209082.0,34.9645,35.0054,34.94,34.9727,209082.0
2016-09-13 13:50:00,42.82,42.84,42.7,42.75,143554.0,34.9809,34.9972,34.8828,34.9237,143554.0
2016-09-13 14:00:00,42.75,42.76,42.67,42.71,100462.0,34.9237,34.9319,34.8583,34.891,100462.0
2016-09-13 14:10:00,42.71,42.72,42.63,42.66,79987.0,34.891,34.8992,34.8257,34.8502,79987.0
2016-09-13 14:20:00,42.66,42.72,42.63,42.65,103667.0,34.8502,34.8992,34.8257,34.842,103667.0
2016-09-13 14:30:00,42.65,42.69,42.59,42.68,153889.0,34.842,34.8747,34.793,34.8665,153889.0
2016-09-13 14:40:00,42.68,42.72,42.62,42.68,167051.0,34.8665,34.8992,34.8175,34.8665,167051.0
2016-09-13 14:50:00,42.69,42.75,42.65,42.66,385627.0,34.8747,34.9237,34.842,34.8502,385627.0
2016-09-13 15:00:00,42.66,42.72,42.65,42.68,320026.0,34.8502,34.8992,34.842,34.8665,320026.0
2016-09-13 15:10:00,42.68,42.69,42.54,42.66,152598.0,34.8665,34.8747,34.7521,34.8502,152598.0
2016-09-13 15:20:00,42.66,42.72,42.61,42.66,292347.0,34.8502,34.8992,34.8093,34.8502,292347.0
2016-09-13 15:30:00,42.66,42.83,42.66,42.79,374395.0,34.8502,34.989,34.8502,34.9564,374395.0
2016-09-13 15:40:00,42.79,42.79,42.63,42.69,502546.0,34.9564,34.9564,34.8257,34.8747,502546.0
2016-09-13 15:50:00,42.68,42.8,42.68,42.7,1075120.0,34.8665,34.9645,34.8665,34.8828,1075120.0
2016-09-14 09:30:00,42.66,42.93,42.66,42.71,298346.0,34.8502,35.0707,34.8502,34.891,298346.0
2016-09-14 09:40:00,42.71,42.74,42.46,42.47,228875.0,34.891,34.9155,34.6868,34.6949,228875.0
2016-09-14 09:50:00,42.46,42.48,42.33,42.42,208679.0,34.6868,34.7031,34.5806,34.6541,208679.0
2016-09-14 10:00:00,42.42,42.54,42.4,42.53,219076.0,34.6541,34.7521,34.6378,34.744,219076.0
2016-09-14 10:10:00,42.53,42.59,42.48,42.55,217303.0,34.744,34.793,34.7031,34.7603,217303.0
2016-09-14 10:20:00,42.55,42.74,42.51,42.71,226465.0,34.7603,34.9155,34.7276,34.891,226465.0
2016-09-14 10:30:00,42.71,42.76,42.69,42.7,101270.0,34.891,34.9319,34.8747,34.8828,101270.0
2016-09-14 10:40:00,42.69,42.7,42.6,42.61,123172.0,34.8747,34.8828,34.8011,34.8093,123172.0
2016-09-14 10:50:00,42.6,42.68,42.58,42.66,167567.0,34.8011,34.8665,34.7848,34.8502,167567.0
2016-09-14 11:00:00,42.66,42.76,42.65,42.75,181086.0,34.8502,34.9319,34.842,34.9237,181086.0
2016-09-14 11:10:00,42.74,42.84,42.66,42.78,247704.0,34.9155,34.9972,34.8502,34.9482,247704.0
2016-09-14 11:20:00,42.79,42.82,42.75,42.78,88071.0,34.9564,34.9809,34.9237,34.9482,88071.0
2016-09-14 11:30:00,42.78,42.78,42.68,42.78,139891.0,34.9482,34.9482,34.8665,34.9482,139891.0
2016-09-14 11:40:00,42.78,42.81,42.72,42.73,40523.0,34.9482,34.9727,34.8992,34.9073,40523.0
2016-09-14 11:50:00,42.73,42.83,42.72,42.8,68975.0,34.9073,34.989,34.8992,34.9645,68975.0
2016-09-14 12:00:00,42.81,42.84,42.69,42.72,64623.0,34.9727,34.9972,34.8747,34.8992,64623.0
2016-09-14 12:10:00,42.71,42.78,42.7,42.77,36390.0,34.891,34.9482,34.8828,34.94,36390.0
2016-09-14 12:20:00,42.77,42.79,42.73,42.77,67487.0,34.94,34.9564,34.9073,34.94,67487.0
2016-09-14 12:30:00,42.77,42.8,42.69,42.7,52831.0,34.94,34.9645,34.8747,34.8828,52831.0
2016-09-14 12:40:00,42.7,42.75,42.67,42.69,65310.0,34.8828,34.9237,34.8583,34.8747,65310.0
2016-09-14 12:50:00,42.7,42.71,42.67,42.68,101891.0,34.8828,34.891,34.8583,34.8665,101891.0
2016-09-14 13:00:00,42.68,42.74,42.67,42.73,82647.0,34.8665,34.9155,34.8583,34.9073,82647.0
2016-09-14 13:10:00,42.73,42.76,42.72,42.75,58230.0,34.9073,34.9319,34.8992,34.9237,58230.0
2016-09-14 13:20:00,42.75,42.78,42.71,42.74,48204.0,34.9237,34.9482,34.891,34.9155,48204.0
2016-09-14 13:30:00,42.74,42.76,42.69,42.74,74818.0,34.9155,34.9319,34.8747,34.9155,74818.0
2016-09-14 13:40:00,42.74,42.77,42.69,42.7,75105.0,34.9155,34.94,34.8747,34.8828,75105.0
2016-09-14 13:50:00,42.69,42.72,42.64,42.69,94890.0,34.8747,34.8992,34.8338,34.8747,94890.0
2016-09-14 14:00:00,42.69,42.69,42.54,42.56,96174.0,34.8747,34.8747,34.7521,34.7685,96174.0
2016-09-14 14:10:00,42.56,42.61,42.5,42.61,89265.0,34.7685,34.8093,34.7195,34.8093,89265.0
2016-09-14 14:20:00,42.61,42.61,42.51,42.55,118915.0,34.8093,34.8093,34.7276,34.7603,118915.0
2016-09-14 14:30:00,42.55,42.55,42.49,42.52,105077.0,34.7603,34.7603,34.7113,34.7358,105077.0
2016-09-14 14:40:00,42.53,42.62,42.5,42.56,78515.0,34.744,34.8175,34.7195,34.7685,78515.0
2016-09-14 14:50:00,42.57,42.6,42.54,42.54,71863.0,34.7766,34.8011,34.7521,34.7521,71863.0
2016-09-14 15:00:00,42.54,42.57,42.46,42.47,99006.0,34.7521,34.7766,34.6868,34.6949,99006.0
2016-09-14 15:10:00,42.47,42.5,42.44,42.48,123743.0,34.6949,34.7195,34.6704,34.7031,123743.0
2016-09-14 15:20:00,42.48,42.51,42.41,42.41,197026.0,34.7031,34.7276,34.6459,34.6459,197026.0
2016-09-14 15:30:00,42.42,42.53,42.41,42.49,167098.0,34.6541,34.744,34.6459,34.7113,167098.0
2016-09-14 15:40:00,42.5,42.58,42.48,42.53,284150.0,34.7195,34.7848,34.7031,34.744,284150.0
2016-09-14 15:50:00,42.52,42.58,42.49,42.55,633666.0,34.7358,34.7848,34.7113,34.7603,633666.0
2016-09-15 09:30:00,42.38,42.63,42.28,42.36,180649.0,34.6214,34.8257,34.5397,34.6051,180649.0
2016-09-15 09:40:00,42.36,42.53,42.35,42.49,117168.0,34.6051,34.744,34.5969,34.7113,117168.0
2016-09-15 09:50:00,42.48,42.54,42.45,42.54,114429.0,34.7031,34.7521,34.6786,34.7521,114429.0
2016-09-15 10:00:00,42.54,42.6,42.48,42.58,141921.0,34.7521,34.8011,34.7031,34.7848,141921.0
2016-09-15 10:10:00,42.58,42.68,42.57,42.68,156761.0,34.7848,34.8665,34.7766,34.8665,156761.0
2016-09-15 10:20:00,42.68,42.68,42.53,42.53,97192.0,34.8665,34.8665,34.744,34.744,97192.0
2016-09-15 10:30:00,42.53,42.58,42.5,42.57,101419.0,34.744,34.7848,34.7195,34.7766,101419.0
2016-09-15 10:40:00,42.57,42.64,42.49,42.62,100364.0,34.7766,34.8338,34.7113,34.8175,100364.0
2016-09-15 10:50:00,42.63,42.77,42.63,42.71,157829.0,34.8257,34.94,34.8257,34.891,157829.0
2016-09-15 11:00:00,42.71,42.82,42.68,42.77,131319.0,34.891,34.9809,34.8665,34.94,131319.0
2016-09-15 11:10:00,42.77,42.78,42.69,42.7,68491.0,34.94,34.9482,34.8747,34.8828,68491.0
2016-09-15 11:20:00,42.7,42.74,42.64,42.73,83410.0,34.8828,34.9155,34.8338,34.9073,83410.0
2016-09-15 11:30:00,42.73,42.82,42.73,42.79,86390.0,34.9073,34.9809,34.9073,34.9564,86390.0
2016-09-15 11:40:00,42.79,42.82,42.74,42.76,72819.0,34.9564,34.9809,34.9155,34.9319,72819.0
2016-09-15 11:50:00,42.76,42.81,42.73,42.77,114778.0,34.9319,34.9727,34.9073,34.94,114778.0
2016-09-15 12:00:00,42.77,42.8,42.75,42.78,73409.0,34.94,34.9645,34.9237,34.9482,73409.0
2016-09-15 12:10:00,42.78,42.78,42.71,42.75,83159.0,34.9482,34.9482,34.891,34.9237,83159.0
2016-09-15 12:20:00,42.75,42.76,42.71,42.72,91442.0,34.9237,34.9319,34.891,34.8992,91442.0
2016-09-15 12:30:00,42.73,42.77,42.69,42.72,75647.0,34.9073,34.94,34.8747,34.8992,75647.0
2016-09-15 12:40:00,42.72,42.73,42.67,42.71,71994.0,34.8992,34.9073,34.8583,34.891,71994.0
2016-09-15 12:50:00,42.71,42.79,42.7,42.77,107930.0,34.891,34.9564,34.8828,34.94,107930.0
2016-09-15 13:00:00,42.78,42.88,42.77,42.82,155215.0,34.9482,35.0299,34.94,34.9809,155215.0
2016-09-15 13:10:00,42.82,42.83,42.73,42.81,69405.0,34.9809,34.989,34.9073,34.9727,69405.0
2016-09-15 13:20:00,42.8,42.82,42.75,42.78,66345.0,34.9645,34.9809,34.9237,34.9482,66345.0
2016-09-15 13:30:00,42.78,42.84,42.77,42.81,80856.0,34.9482,34.9972,34.94,34.9727,80856.0
2016-09-15 13:40:00,42.81,42.88,42.8,42.88,92124.0,34.9727,35.0299,34.9645,35.0299,92124.0
2016-09-15 13:50:00,42.88,42.9,42.83,42.87,88065.0,35.0299,35.0462,34.989,35.0217,88065.0
2016-09-15 14:00:00,42.88,42.94,42.87,42.94,100973.0,35.0299,35.0789,35.0217,35.0789,100973.0
2016-09-15 14:10:00,42.94,42.99,42.91,42.98,117283.0,35.0789,35.1197,35.0544,35.1116,117283.0
2016-09-15 14:20:00,42.98,42.98,42.95,42.98,83202.0,35.1116,35.1116,35.0871,35.1116,83202.0
2016-09-15 14:30:00,42.97,43.01,42.97,43.0,82668.0,35.1034,35.1361,35.1034,35.1279,82668.0
2016-09-15 14:40:00,43.0,43.02,42.95,42.95,67955.0,35.1279,35.1443,35.0871,35.0871,67955.0
2016-09-15 14:50:00,42.94,42.98,42.92,42.95,60147.0,35.0789,35.1116,35.0626,35.0871,60147.0
2016-09-15 15:00:00,42.96,43.01,42.92,42.92,186340.0,35.0952,35.1361,35.0626,35.0626,186340.0
2016-09-15 15:10:00,42.92,42.92,42.81,42.82,148966.0,35.0626,35.0626,34.9727,34.9809,148966.0
2016-09-15 15:20:00,42.83,42.88,42.81,42.87,149960.0,34.989,35.0299,34.9727,35.0217,149960.0
2016-09-15 15:30:00,42.87,43.01,42.86,43.01,255711.0,35.0217,35.1361,35.0135,35.1361,255711.0
2016-09-15 15:40:00,43.01,43.09,42.99,43.05,394760.0,35.1361,35.2014,35.1197,35.1688,394760.0
2016-09-15 15:50:00,43.05,43.06,42.98,43.01,844864.0,35.1688,35.1769,35.1116,35.1361,844864.0
2016-09-16 09:30:00,42.66,42.82,42.55,42.71,2386904.0,34.8502,34.9809,34.7603,34.891,2386904.0
2016-09-16 09:40:00,42.73,42.83,42.66,42.72,242548.0,34.9073,34.989,34.8502,34.8992,242548.0
2016-09-16 09:50:00,42.72,42.78,42.64,42.7,124156.0,34.8992,34.9482,34.8338,34.8828,124156.0
2016-09-16 10:00:00,42.7,42.72,42.58,42.69,198329.0,34.8828,34.8992,34.7848,34.8747,198329.0
2016-09-16 10:10:00,42.69,42.72,42.63,42.64,93562.0,34.8747,34.8992,34.8257,34.8338,93562.0
2016-09-16 10:20:00,42.64,42.64,42.53,42.61,180134.0,34.8338,34.8338,34.744,34.8093,180134.0
2016-09-16 10:30:00,42.6,42.73,42.59,42.73,126392.0,34.8011,34.9073,34.793,34.9073,126392.0
2016-09-16 10:40:00,42.73,42.77,42.68,42.73,55176.0,34.9073,34.94,34.8665,34.9073,55176.0
2016-09-16 10:50:00,42.73,42.75,42.65,42.65,104174.0,34.9073,34.9237,34.842,34.842,104174.0
2016-09-16 11:00:00,42.64,42.67,42.62,42.63,85982.0,34.8338,34.8583,34.8175,34.8257,85982.0
2016-09-16 11:10:00,42.62,42.66,42.61,42.63,73274.0,34.8175,34.8502,34.8093,34.8257,73274.0
2016-09-16 11:20:00,42.63,42.68,42.59,42.61,72895.0,34.8257,34.8665,34.793,34.8093,72895.0
2016-09-16 11:30:00,42.62,42.68,42.6,42.64,52576.0,34.8175,34.8665,34.8011,34.8338,52576.0
2016-09-16 11:40:00,42.65,42.69,42.62,42.66,45127.0,34.842,34.8747,34.8175,34.8502,45127.0
2016-09-16 11:50:00,42.66,42.7,42.64,42.69,78455.0,34.8502,34.8828,34.8338,34.8747,78455.0
2016-09-16 12:00:00,42.69,42.81,42.68,42.8,50624.0,34.8747,34.9727,34.8665,34.9645,50624.0
2016-09-16 12:10:00,42.79,42.8,42.72,42.74,41393.0,34.9564,34.9645,34.8992,34.9155,41393.0
2016-09-16 12:20:00,42.74,42.83,42.74,42.78,51370.0,34.9155,34.989,34.9155,34.9482,51370.0
2016-09-16 12:30:00,42.79,42.85,42.78,42.84,87524.0,34.9564,35.0054,34.9482,34.9972,87524.0
2016-09-16 12:40:00,42.83,42.84,42.76,42.8,45163.0,34.989,34.9972,34.9319,34.9645,45163.0
2016-09-16 12:50:00,42.8,42.81,42.73,42.76,38704.0,34.9645,34.9727,34.9073,34.9319,38704.0
2016-09-16 13:00:00,42.75,42.77,42.72,42.74,34120.0,34.9237,34.94,34.8992,34.9155,34120.0
2016-09-16 13:10:00,42.74,42.77,42.72,42.74,38202.0,34.9155,34.94,34.8992,34.9155,38202.0
2016-09-16 13:20:00,42.74,42.81,42.73,42.79,44260.0,34.9155,34.9727,34.9073,34.9564,44260.0
2016-09-16 13:30:00,42.79,42.8,42.71,42.73,34129.0,34.9564,34.9645,34.891,34.9073,34129.0
2016-09-16 13:40:00,42.73,42.75,42.67,42.72,57105.0,34.9073,34.9237,34.8583,34.8992,57105.0
2016-09-16 13:50:00,42.72,42.78,42.69,42.77,115980.0,34.8992,34.9482,34.8747,34.94,115980.0
2016-09-16 14:00:00,42.76,42.84,42.72,42.8,85083.0,34.9319,34.9972,34.8992,34.9645,85083.0
2016-09-16 14:10:00,42.8,42.82,42.78,42.8,69947.0,34.9645,34.9809,34.9482,34.9645,69947.0
2016-09-16 14:20:00,42.8,42.81,42.76,42.79,54267.0,34.9645,34.9727,34.9319,34.9564,54267.0
2016-09-16 14:30:00,42.79,42.82,42.78,42.79,53564.0,34.9564,34.9809,34.9482,34.9564,53564.0
2016-09-16 14:40:00,42.79,42.95,42.78,42.92,210570.0,34.9564,35.0871,34.9482,35.0626,210570.0
2016-09-16 14:50:00,42.91,42.93,42.86,42.89,217243.0,35.0544,35.0707,35.0135,35.0381,217243.0
2016-09-16 15:00:00,42.89,42.98,42.88,42.91,244577.0,35.0381,35.1116,35.0299,35.0544,244577.0
2016-09-16 15:10:00,42.91,42.95,42.89,42.94,163360.0,35.0544,35.0871,35.0381,35.0789,163360.0
2016-09-16 15:20:00,42.94,43.04,42.93,43.02,150706.0,35.0789,35.1606,35.0707,35.1443,150706.0
2016-09-16 15:30:00,43.02,43.07,42.98,43.0,410880.0,35.1443,35.1851,35.1116,35.1279,410880.0
2016-09-16 15:40:00,43.0,43.03,42.94,43.03,227409.0,35.1279,35.1524,35.0789,35.1524,227409.0
2016-09-16 15:50:00,43.03,43.04,42.84,42.91,1012053.0,35.1524,35.1606,34.9972,35.0544,1012053.0
2016-09-19 09:30:00,42.97,43.03,42.84,42.98,149906.0,35.1034,35.1524,34.9972,35.1116,149906.0
2016-09-19 09:40:00,42.97,43.07,42.95,42.98,180312.0,35.1034,35.1851,35.0871,35.1116,180312.0
2016-09-19 09:50:00,42.99,43.16,42.93,43.16,141500.0,35.1197,35.2586,35.0707,35.2586,141500.0
2016-09-19 10:00:00,43.16,43.27,43.16,43.22,217268.0,35.2586,35.3485,35.2586,35.3076,217268.0
2016-09-19 10:10:00,43.23,43.23,43.18,43.21,84028.0,35.3158,35.3158,35.275,35.2995,84028.0
2016-09-19 10:20:00,43.21,43.28,43.21,43.27,269245.0,35.2995,35.3567,35.2995,35.3485,269245.0
2016-09-19 10:30:00,43.27,43.37,43.26,43.34,257286.0,35.3485,35.4302,35.3403,35.4057,257286.0
2016-09-19 10:40:00,43.34,43.34,43.25,43.27,116537.0,35.4057,35.4057,35.3321,35.3485,116537.0
2016-09-19 10:50:00,43.27,43.34,43.26,43.32,169738.0,35.3485,35.4057,35.3403,35.3893,169738.0
2016-09-19 11:00:00,43.33,43.33,43.23,43.28,127249.0,35.3975,35.3975,35.3158,35.3567,127249.0
2016-09-19 11:10:00,43.28,43.29,43.24,43.29,90200.0,35.3567,35.3648,35.324,35.3648,90200.0
2016-09-19 11:20:00,43.29,43.31,43.24,43.27,77462.0,35.3648,35.3812,35.324,35.3485,77462.0
2016-09-19 11:30:00,43.27,43.36,43.26,43.36,88203.0,35.3485,35.422,35.3403,35.422,88203.0
2016-09-19 11:40:00,43.36,43.38,43.29,43.33,92528.0,35.422,35.4384,35.3648,35.3975,92528.0
2016-09-19 11:50:00,43.33,43.36,43.31,43.34,108420.0,35.3975,35.422,35.3812,35.4057,108420.0
2016-09-19 12:00:00,43.33,43.35,43.31,43.31,60326.0,35.3975,35.4138,35.3812,35.3812,60326.0
2016-09-19 12:10:00,43.32,43.33,43.2,43.24,160010.0,35.3893,35.3975,35.2913,35.324,160010.0
2016-09-19 12:20:00,43.24,43.27,43.21,43.24,125439.0,35.324,35.3485,35.2995,35.324,125439.0
2016-09-19 12:30:00,43.23,43.28,43.21,43.22,70237.0,35.3158,35.3567,35.2995,35.3076,70237.0
2016-09-19 12:40:00,43.22,43.23,43.16,43.18,55855.0,35.3076,35.3158,35.2586,35.275,55855.0
2016-09-19 12:50:00,43.18,43.19,43.12,43.15,89938.0,35.275,35.2831,35.2259,35.2505,89938.0
2016-09-19 13:00:00,43.13,43.16,43.11,43.13,47001.0,35.2341,35.2586,35.2178,35.2341,47001.0
2016-09-19 13:10:00,43.13,43.18,43.13,43.18,87925.0,35.2341,35.275,35.2341,35.275,87925.0
2016-09-19 13:20:00,43.17,43.2,43.14,43.15,103600.0,35.2668,35.2913,35.2423,35.2505,103600.0
2016-09-19 13:30:00,43.15,43.15,43.04,43.05,76588.0,35.2505,35.2505,35.1606,35.1688,76588.0
2016-09-19 13:40:00,43.05,43.11,43.04,43.11,71189.0,35.1688,35.2178,35.1606,35.2178,71189.0
2016-09-19 13:50:00,43.11,43.12,43.05,43.11,43751.0,35.2178,35.2259,35.1688,35.2178,43751.0
2016-09-19 14:00:00,43.11,43.14,43.1,43.14,197660.0,35.2178,35.2423,35.2096,35.2423,197660.0
2016-09-19 14:10:00,43.14,43.14,43.08,43.09,137516.0,35.2423,35.2423,35.1933,35.2014,137516.0
2016-09-19 14:20:00,43.09,43.09,43.05,43.09,52189.0,35.2014,35.2014,35.1688,35.2014,52189.0
2016-09-19 14:30:00,43.08,43.11,43.08,43.09,61508.0,35.1933,35.2178,35.1933,35.2014,61508.0
2016-09-19 14:40:00,43.08,43.16,43.08,43.15,75439.0,35.1933,35.2586,35.1933,35.2505,75439.0
2016-09-19 14:50:00,43.15,43.18,43.14,43.18,81106.0,35.2505,35.275,35.2423,35.275,81106.0
2016-09-19 15:00:00,43.18,43.22,43.17,43.17,114064.0,35.275,35.3076,35.2668,35.2668,114064.0
2016-09-19 15:10:00,43.17,43.2,43.14,43.17,153398.0,35.2668,35.2913,35.2423,35.2668,153398.0
2016-09-19 15:20:00,43.16,43.18,43.1,43.1,102623.0,35.2586,35.275,35.2096,35.2096,102623.0
2016-09-19 15:30:00,43.09,43.11,43.0,43.03,147847.0,35.2014,35.2178,35.1279,35.1524,147847.0
2016-09-19 15:40:00,43.03,43.1,43.0,43.05,192075.0,35.1524,35.2096,35.1279,35.1688,192075.0
2016-09-19 15:50:00,43.04,43.06,42.85,42.88,1485636.0,35.1606,35.1769,35.0054,35.0299,1485636.0
2016-09-20 09:30:00,43.28,43.84,43.1,43.18,395751.0,35.3567,35.8141,35.2096,35.275,395751.0
2016-09-20 09:40:00,43.16,43.21,43.04,43.07,344973.0,35.2586,35.2995,35.1606,35.1851,344973.0
2016-09-20 09:50:00,43.07,43.16,43.07,43.09,219157.0,35.1851,35.2586,35.1851,35.2014,219157.0
2016-09-20 10:00:00,43.09,43.13,43.04,43.07,243219.0,35.2014,35.2341,35.1606,35.1851,243219.0
2016-09-20 10:10:00,43.06,43.09,43.02,43.04,97924.0,35.1769,35.2014,35.1443,35.1606,97924.0
2016-09-20 10:20:00,43.03,43.04,42.96,43.0,86633.0,35.1524,35.1606,35.0952,35.1279,86633.0
2016-09-20 10:30:00,43.0,43.03,42.88,42.89,191391.0,35.1279,35.1524,35.0299,35.0381,191391.0
2016-09-20 10:40:00,42.89,42.99,42.88,42.97,110152.0,35.0381,35.1197,35.0299,35.1034,110152.0
2016-09-20 10:50:00,42.98,42.99,42.93,42.96,109980.0,35.1116,35.1197,35.0707,35.0952,109980.0
2016-09-20 11:00:00,42.96,42.99,42.93,42.97,94445.0,35.0952,35.1197,35.0707,35.1034,94445.0
2016-09-20 11:10:00,42.98,42.99,42.94,42.98,76998.0,35.1116,35.1197,35.0789,35.1116,76998.0
2016-09-20 11:20:00,42.98,42.98,42.84,42.87,74865.0,35.1116,35.1116,34.9972,35.0217,74865.0
2016-09-20 11:30:00,42.87,42.92,42.8,42.9,113790.0,35.0217,35.0626,34.9645,35.0462,113790.0
2016-09-20 11:40:00,42.9,42.94,42.88,42.93,135808.0,35.0462,35.0789,35.0299,35.0707,135808.0
2016-09-20 11:50:00,42.93,43.1,42.92,42.93,209243.0,35.0707,35.2096,35.0626,35.0707,209243.0
2016-09-20 12:00:00,42.93,42.98,42.91,42.97,99263.0,35.0707,35.1116,35.0544,35.1034,99263.0
2016-09-20 12:10:00,42.97,42.99,42.94,42.98,83206.0,35.1034,35.1197,35.0789,35.1116,83206.0
2016-09-20 12:20:00,42.99,43.08,42.98,43.04,266337.0,35.1197,35.1933,35.1116,35.1606,266337.0
2016-09-20 12:30:00,43.05,43.06,42.97,43.0,151663.0,35.1688,35.1769,35.1034,35.1279,151663.0
2016-09-20 12:40:00,43.0,43.02,42.96,42.97,122056.0,35.1279,35.1443,35.0952,35.1034,122056.0
2016-09-20 12:50:00,42.97,43.01,42.91,42.95,156645.0,35.1034,35.1361,35.0544,35.0871,156645.0
2016-09-20 13:00:00,42.94,43.0,42.93,42.99,91506.0,35.0789,35.1279,35.0707,35.1197,91506.0
2016-09-20 13:10:00,42.99,43.06,42.98,43.02,267065.0,35.1197,35.1769,35.1116,35.1443,267065.0
2016-09-20 13:20:00,43.02,43.02,42.94,42.95,101447.0,35.1443,35.1443,35.0789,35.0871,101447.0
2016-09-20 13:30:00,42.95,43.0,42.94,42.97,92965.0,35.0871,35.1279,35.0789,35.1034,92965.0
2016-09-20 13:40:00,42.98,43.0,42.93,42.97,75827.0,35.1116,35.1279,35.0707,35.1034,75827.0
2016-09-20 13:50:00,42.97,43.0,42.94,43.0,75115.0,35.1034,35.1279,35.0789,35.1279,75115.0
2016-09-20 14:00:00,42.99,43.06,42.98,43.0,343077.0,35.1197,35.1769,35.1116,35.1279,343077.0
2016-09-20 14:10:00,43.01,43.03,42.97,43.0,75288.0,35.1361,35.1524,35.1034,35.1279,75288.0
2016-09-20 14:20:00,43.01,43.02,42.93,42.97,80806.0,35.1361,35.1443,35.0707,35.1034,80806.0
2016-09-20 14:30:00,42.96,43.02,42.94,43.0,393013.0,35.0952,35.1443,35.0789,35.1279,393013.0
2016-09-20 14:40:00,43.0,43.04,42.99,43.01,154000.0,35.1279,35.1606,35.1197,35.1361,154000.0
2016-09-20 14:50:00,43.01,43.04,42.99,43.01,105550.0,35.1361,35.1606,35.1197,35.1361,105550.0
2016-09-20 15:00:00,43.01,43.02,42.98,43.0,124894.0,35.1361,35.1443,35.1116,35.1279,124894.0
2016-09-20 15:10:00,43.0,43.01,42.98,43.0,129799.0,35.1279,35.1361,35.1116,35.1279,129799.0
2016-09-20 15:20:00,42.99,43.0,42.96,42.97,115559.0,35.1197,35.1279,35.0952,35.1034,115559.0
2016-09-20 15:30:00,42.97,42.98,42.91,42.97,158513.0,35.1034,35.1116,35.0544,35.1034,158513.0
2016-09-20 15:40:00,42.98,43.0,42.92,42.96,272769.0,35.1116,35.1279,35.0626,35.0952,272769.0
2016-09-20 15:50:00,42.95,42.95,42.84,42.84,393788.0,35.0871,35.0871,34.9972,34.9972,393788.0
2016-09-21 09:30:00,42.81,42.93,42.81,42.86,256856.0,34.9727,35.0707,34.9727,35.0135,256856.0
2016-09-21 09:40:00,42.86,42.87,42.66,42.73,166497.0,35.0135,35.0217,34.8502,34.9073,166497.0
2016-09-21 09:50:00,42.73,42.89,42.71,42.78,413939.0,34.9073,35.0381,34.891,34.9482,413939.0
2016-09-21 10:00:00,42.79,42.88,42.73,42.82,117280.0,34.9564,35.0299,34.9073,34.9809,117280.0
2016-09-21 10:10:00,42.81,42.86,42.79,42.82,83082.0,34.9727,35.0135,34.9564,34.9809,83082.0
2016-09-21 10:20:00,42.82,42.86,42.79,42.81,67632.0,34.9809,35.0135,34.9564,34.9727,67632.0
2016-09-21 10:30:00,42.81,42.83,42.79,42.81,156317.0,34.9727,34.989,34.9564,34.9727,156317.0
2016-09-21 10:40:00,42.8,42.81,42.73,42.78,70536.0,34.9645,34.9727,34.9073,34.9482,70536.0
2016-09-21 10:50:00,42.77,42.84,42.76,42.8,173904.0,34.94,34.9972,34.9319,34.9645,173904.0
2016-09-21 11:00:00,42.8,42.83,42.76,42.77,86348.0,34.9645,34.989,34.9319,34.94,86348.0
2016-09-21 11:10:00,42.77,42.77,42.67,42.71,166818.0,34.94,34.94,34.8583,34.891,166818.0
2016-09-21 11:20:00,42.7,42.75,42.69,42.75,59114.0,34.8828,34.9237,34.8747,34.9237,59114.0
2016-09-21 11:30:00,42.74,42.75,42.62,42.71,99214.0,34.9155,34.9237,34.8175,34.891,99214.0
2016-09-21 11:40:00,42.71,42.72,42.64,42.71,72215.0,34.891,34.8992,34.8338,34.891,72215.0
2016-09-21 11:50:00,42.72,42.72,42.6,42.63,84139.0,34.8992,34.8992,34.8011,34.8257,84139.0
2016-09-21 12:00:00,42.63,42.66,42.61,42.64,43687.0,34.8257,34.8502,34.8093,34.8338,43687.0
2016-09-21 12:10:00,42.64,42.67,42.55,42.57,64217.0,34.8338,34.8583,34.7603,34.7766,64217.0
2016-09-21 12:20:00,42.57,42.59,42.52,42.52,138814.0,34.7766,34.793,34.7358,34.7358,138814.0
2016-09-21 12:30:00,42.53,42.6,42.52,42.55,90540.0,34.744,34.8011,34.7358,34.7603,90540.0
2016-09-21 12:40:00,42.56,42.56,42.51,42.52,74763.0,34.7685,34.7685,34.7276,34.7358,74763.0
2016-09-21 12:50:00,42.52,42.6,42.51,42.58,41520.0,34.7358,34.8011,34.7276,34.7848,41520.0
2016-09-21 13:00:00,42.58,42.63,42.58,42.59,57404.0,34.7848,34.8257,34.7848,34.793,57404.0
2016-09-21 13:10:00,42.59,42.65,42.57,42.59,74915.0,34.793,34.842,34.7766,34.793,74915.0
2016-09-21 13:20:00,42.6,42.63,42.57,42.58,53108.0,34.8011,34.8257,34.7766,34.7848,53108.0
2016-09-21 13:30:00,42.58,42.62,42.57,42.6,48087.0,34.7848,34.8175,34.7766,34.8011,48087.0
2016-09-21 13:40:00,42.6,42.7,42.59,42.66,135575.0,34.8011,34.8828,34.793,34.8502,135575.0
2016-09-21 13:50:00,42.66,42.66,42.56,42.6,82709.0,34.8502,34.8502,34.7685,34.8011,82709.0
2016-09-21 14:00:00,42.58,42.75,42.52,42.73,209961.0,34.7848,34.9237,34.7358,34.9073,209961.0
2016-09-21 14:10:00,42.72,42.86,42.72,42.8,217808.0,34.8992,35.0135,34.8992,34.9645,217808.0
2016-09-21 14:20:00,42.79,42.8,42.66,42.7,98656.0,34.9564,34.9645,34.8502,34.8828,98656.0
2016-09-21 14:30:00,42.7,42.85,42.68,42.82,178948.0,34.8828,35.0054,34.8665,34.9809,178948.0
2016-09-21 14:40:00,42.82,42.93,42.79,42.8,170052.0,34.9809,35.0707,34.9564,34.9645,170052.0
2016-09-21 14:50:00,42.81,42.95,42.79,42.93,85398.0,34.9727,35.0871,34.9564,35.0707,85398.0
2016-09-21 15:00:00,42.93,42.99,42.89,42.95,115346.0,35.0707,35.1197,35.0381,35.0871,115346.0
2016-09-21 15:10:00,42.95,43.04,42.95,42.97,231747.0,35.0871,35.1606,35.0871,35.1034,231747.0
2016-09-21 15:20:00,42.97,43.0,42.93,42.96,125112.0,35.1034,35.1279,35.0707,35.0952,125112.0
2016-09-21 15:30:00,42.96,43.03,42.95,43.02,477838.0,35.0952,35.1524,35.0871,35.1443,477838.0
2016-09-21 15:40:00,43.02,43.06,42.99,43.01,916495.0,35.1443,35.1769,35.1197,35.1361,916495.0
2016-09-21 15:50:00,43.0,43.04,42.92,42.92,671791.0,35.1279,35.1606,35.0626,35.0626,671791.0
2016-09-22 09:30:00,43.34,43.34,43.14,43.3,424054.0,35.4057,35.4057,35.2423,35.373,424054.0
2016-09-22 09:40:00,43.3,43.43,43.25,43.43,962462.0,35.373,35.4792,35.3321,35.4792,962462.0
2016-09-22 09:50:00,43.43,43.57,43.35,43.37,221890.0,35.4792,35.5936,35.4138,35.4302,221890.0
2016-09-22 10:00:00,43.37,43.45,43.33,43.37,115896.0,35.4302,35.4955,35.3975,35.4302,115896.0
2016-09-22 10:10:00,43.37,43.48,43.33,43.42,623652.0,35.4302,35.52,35.3975,35.471,623652.0
2016-09-22 10:20:00,43.43,43.45,43.35,43.39,143185.0,35.4792,35.4955,35.4138,35.4465,143185.0
2016-09-22 10:30:00,43.39,43.49,43.37,43.46,97577.0,35.4465,35.5282,35.4302,35.5037,97577.0
2016-09-22 10:40:00,43.45,43.46,43.41,43.43,84038.0,35.4955,35.5037,35.4629,35.4792,84038.0
2016-09-22 10:50:00,43.43,43.45,43.33,43.33,133522.0,35.4792,35.4955,35.3975,35.3975,133522.0
2016-09-22 11:00:00,43.33,43.38,43.32,43.38,112304.0,35.3975,35.4384,35.3893,35.4384,112304.0
2016-09-22 11:10:00,43.38,43.39,43.31,43.35,96898.0,35.4384,35.4465,35.3812,35.4138,96898.0
2016-09-22 11:20:00,43.34,43.37,43.29,43.36,90185.0,35.4057,35.4302,35.3648,35.422,90185.0
2016-09-22 11:30:00,43.35,43.41,43.33,43.37,93985.0,35.4138,35.4629,35.3975,35.4302,93985.0
2016-09-22 11:40:00,43.37,43.38,43.35,43.37,62348.0,35.4302,35.4384,35.4138,35.4302,62348.0
2016-09-22 11:50:00,43.37,43.38,43.3,43.35,86835.0,35.4302,35.4384,35.373,35.4138,86835.0
2016-09-22 12:00:00,43.36,43.39,43.33,43.34,55628.0,35.422,35.4465,35.3975,35.4057,55628.0
2016-09-22 12:10:00,43.34,43.35,43.3,43.3,35057.0,35.4057,35.4138,35.373,35.373,35057.0
2016-09-22 12:20:00,43.32,43.38,43.29,43.36,95545.0,35.3893,35.4384,35.3648,35.422,95545.0
2016-09-22 12:30:00,43.35,43.41,43.34,43.39,121532.0,35.4138,35.4629,35.4057,35.4465,121532.0
2016-09-22 12:40:00,43.39,43.46,43.38,43.42,51142.0,35.4465,35.5037,35.4384,35.471,51142.0
2016-09-22 12:50:00,43.42,43.44,43.4,43.43,49482.0,35.471,35.4874,35.4547,35.4792,49482.0
2016-09-22 13:00:00,43.43,43.46,43.41,43.45,81369.0,35.4792,35.5037,35.4629,35.4955,81369.0
2016-09-22 13:10:00,43.45,43.46,43.41,43.44,64493.0,35.4955,35.5037,35.4629,35.4874,64493.0
2016-09-22 13:20:00,43.44,43.45,43.38,43.39,54946.0,35.4874,35.4955,35.4384,35.4465,54946.0
2016-09-22 13:30:00,43.4,43.43,43.38,43.41,51426.0,35.4547,35.4792,35.4384,35.4629,51426.0
2016-09-22 13:40:00,43.41,43.42,43.36,43.4,50967.0,35.4629,35.471,35.422,35.4547,50967.0
2016-09-22 13:50:00,43.39,43.4,43.37,43.37,29598.0,35.4465,35.4547,35.4302,35.4302,29598.0
2016-09-22 14:00:00,43.37,43.43,43.36,43.41,69157.0,35.4302,35.4792,35.422,35.4629,69157.0
2016-09-22 14:10:00,43.41,43.45,43.34,43.36,74218.0,35.4629,35.4955,35.4057,35.422,74218.0
2016-09-22 14:20:00,43.37,43.39,43.34,43.34,66860.0,35.4302,35.4465,35.4057,35.4057,66860.0
2016-09-22 14:30:00,43.34,43.37,43.29,43.34,95163.0,35.4057,35.4302,35.3648,35.4057,95163.0
2016-09-22 14:40:00,43.33,43.36,43.3,43.34,96853.0,35.3975,35.422,35.373,35.4057,96853.0
2016-09-22 14:50:00,43.33,43.4,43.31,43.4,74542.0,35.3975,35.4547,35.3812,35.4547,74542.0
2016-09-22 15:00:00,43.39,43.41,43.37,43.38,79229.0,35.4465,35.4629,35.4302,35.4384,79229.0
2016-09-22 15:10:00,43.38,43.42,43.35,43.39,104183.0,35.4384,35.471,35.4138,35.4465,104183.0
2016-09-22 15:20:00,43.38,43.42,43.38,43.39,82964.0,35.4384,35.471,35.4384,35.4465,82964.0
2016-09-22 15:30:00,43.39,43.43,43.38,43.41,140254.0,35.4465,35.4792,35.4384,35.4629,140254.0
2016-09-22 15:40:00,43.41,43.43,43.36,43.38,203278.0,35.4629,35.4792,35.422,35.4384,203278.0
2016-09-22 15:50:00,43.38,43.41,43.34,43.35,415347.0,35.4384,35.4629,35.4057,35.4138,415347.0
2016-09-23 09:30:00,43.37,43.43,43.2,43.24,322897.0,35.4302,35.4792,35.2913,35.324,322897.0
2016-09-23 09:40:00,43.24,43.25,43.14,43.15,184143.0,35.324,35.3321,35.2423,35.2505,184143.0
2016-09-23 09:50:00,43.14,43.23,43.08,43.23,139755.0,35.2423,35.3158,35.1933,35.3158,139755.0
2016-09-23 10:00:00,43.24,43.26,43.18,43.22,163364.0,35.324,35.3403,35.275,35.3076,163364.0
2016-09-23 10:10:00,43.23,43.27,43.18,43.25,122889.0,35.3158,35.3485,35.275,35.3321,122889.0
2016-09-23 10:20:00,43.25,43.32,43.22,43.25,104679.0,35.3321,35.3893,35.3076,35.3321,104679.0
2016-09-23 10:30:00,43.25,43.29,43.19,43.23,95838.0,35.3321,35.3648,35.2831,35.3158,95838.0
2016-09-23 10:40:00,43.23,43.33,43.23,43.26,86536.0,35.3158,35.3975,35.3158,35.3403,86536.0
2016-09-23 10:50:00,43.26,43.36,43.26,43.29,130862.0,35.3403,35.422,35.3403,35.3648,130862.0
2016-09-23 11:00:00,43.29,43.31,43.24,43.27,76340.0,35.3648,35.3812,35.324,35.3485,76340.0
2016-09-23 11:10:00,43.27,43.29,43.2,43.22,68420.0,35.3485,35.3648,35.2913,35.3076,68420.0
2016-09-23 11:20:00,43.22,43.26,43.21,43.25,64473.0,35.3076,35.3403,35.2995,35.3321,64473.0
2016-09-23 11:30:00,43.24,43.26,43.22,43.23,88100.0,35.324,35.3403,35.3076,35.3158,88100.0
2016-09-23 11:40:00,43.23,43.23,43.09,43.11,95623.0,35.3158,35.3158,35.2014,35.2178,95623.0
2016-09-23 11:50:00,43.11,43.15,43.11,43.14,60706.0,35.2178,35.2505,35.2178,35.2423,60706.0
2016-09-23 12:00:00,43.14,43.21,43.14,43.21,77774.0,35.2423,35.2995,35.2423,35.2995,77774.0
2016-09-23 12:10:00,43.21,43.24,43.17,43.23,48693.0,35.2995,35.324,35.2668,35.3158,48693.0
2016-09-23 12:20:00,43.22,43.26,43.21,43.26,40020.0,35.3076,35.3403,35.2995,35.3403,40020.0
2016-09-23 12:30:00,43.25,43.26,43.22,43.25,57558.0,35.3321,35.3403,35.3076,35.3321,57558.0
2016-09-23 12:40:00,43.25,43.26,43.19,43.21,37052.0,35.3321,35.3403,35.2831,35.2995,37052.0
2016-09-23 12:50:00,43.2,43.24,43.2,43.24,38737.0,35.2913,35.324,35.2913,35.324,38737.0
2016-09-23 13:00:00,43.24,43.25,43.21,43.24,92500.0,35.324,35.3321,35.2995,35.324,92500.0
2016-09-23 13:10:00,43.24,43.26,43.22,43.25,35324.0,35.324,35.3403,35.3076,35.3321,35324.0
2016-09-23 13:20:00,43.24,43.3,43.22,43.29,157809.0,35.324,35.373,35.3076,35.3648,157809.0
2016-09-23 13:30:00,43.28,43.3,43.24,43.25,152325.0,35.3567,35.373,35.324,35.3321,152325.0
2016-09-23 13:40:00,43.25,43.25,43.21,43.23,57494.0,35.3321,35.3321,35.2995,35.3158,57494.0
2016-09-23 13:50:00,43.23,43.28,43.21,43.25,95468.0,35.3158,35.3567,35.2995,35.3321,95468.0
2016-09-23 14:00:00,43.24,43.28,43.21,43.23,100131.0,35.324,35.3567,35.2995,35.3158,100131.0
2016-09-23 14:10:00,43.24,43.28,43.21,43.25,77271.0,35.324,35.3567,35.2995,35.3321,77271.0
2016-09-23 14:20:00,43.25,43.26,43.22,43.24,66863.0,35.3321,35.3403,35.3076,35.324,66863.0
2016-09-23 14:30:00,43.23,43.26,43.23,43.25,56666.0,35.3158,35.3403,35.3158,35.3321,56666.0
2016-09-23 14:40:00,43.24,43.27,43.22,43.27,62233.0,35.324,35.3485,35.3076,35.3485,62233.0
2016-09-23 14:50:00,43.27,43.29,43.24,43.26,71389.0,35.3485,35.3648,35.324,35.3403,71389.0
2016-09-23 15:00:00,43.26,43.29,43.22,43.25,98384.0,35.3403,35.3648,35.3076,35.3321,98384.0
2016-09-23 15:10:00,43.25,43.25,43.21,43.23,55853.0,35.3321,35.3321,35.2995,35.3158,55853.0
2016-09-23 15:20:00,43.23,43.27,43.21,43.27,118059.0,35.3158,35.3485,35.2995,35.3485,118059.0
2016-09-23 15:30:00,43.27,43.3,43.21,43.23,140471.0,35.3485,35.373,35.2995,35.3158,140471.0
2016-09-23 15:40:00,43.22,43.24,43.19,43.2,111315.0,35.3076,35.324,35.2831,35.2913,111315.0
2016-09-23 15:50:00,43.2,43.21,43.15,43.17,487601.0,35.2913,35.2995,35.2505,35.2668,487601.0
2016-09-26 09:30:00,43.01,43.01,42.68,42.81,158469.0,35.1361,35.1361,34.8665,34.9727,158469.0
2016-09-26 09:40:00,42.8,42.9,42.79,42.86,135776.0,34.9645,35.0462,34.9564,35.0135,135776.0
2016-09-26 09:50:00,42.87,42.88,42.73,42.74,164072.0,35.0217,35.0299,34.9073,34.9155,164072.0
2016-09-26 10:00:00,42.73,42.87,42.68,42.84,143179.0,34.9073,35.0217,34.8665,34.9972,143179.0
2016-09-26 10:10:00,42.84,42.89,42.81,42.87,105165.0,34.9972,35.0381,34.9727,35.0217,105165.0
2016-09-26 10:20:00,42.87,42.88,42.8,42.81,66964.0,35.0217,35.0299,34.9645,34.9727,66964.0
2016-09-26 10:30:00,42.82,42.88,42.81,42.83,82646.0,34.9809,35.0299,34.9727,34.989,82646.0
2016-09-26 10:40:00,42.82,42.85,42.79,42.84,65628.0,34.9809,35.0054,34.9564,34.9972,65628.0
2016-09-26 10:50:00,42.84,42.86,42.82,42.83,49462.0,34.9972,35.0135,34.9809,34.989,49462.0
2016-09-26 11:00:00,42.83,42.84,42.76,42.8,74572.0,34.989,34.9972,34.9319,34.9645,74572.0
2016-09-26 11:10:00,42.8,42.81,42.72,42.76,80694.0,34.9645,34.9727,34.8992,34.9319,80694.0
2016-09-26 11:20:00,42.76,42.8,42.7,42.71,69491.0,34.9319,34.9645,34.8828,34.891,69491.0
2016-09-26 11:30:00,42.72,42.72,42.65,42.7,63802.0,34.8992,34.8992,34.842,34.8828,63802.0
2016-09-26 11:40:00,42.71,42.73,42.68,42.71,72087.0,34.891,34.9073,34.8665,34.891,72087.0
2016-09-26 11:50:00,42.71,42.73,42.69,42.71,125677.0,34.891,34.9073,34.8747,34.891,125677.0
2016-09-26 12:00:00,42.72,42.78,42.7,42.74,51678.0,34.8992,34.9482,34.8828,34.9155,51678.0
2016-09-26 12:10:00,42.74,42.8,42.72,42.73,51096.0,34.9155,34.9645,34.8992,34.9073,51096.0
2016-09-26 12:20:00,42.74,42.79,42.73,42.78,81426.0,34.9155,34.9564,34.9073,34.9482,81426.0
2016-09-26 12:30:00,42.78,42.82,42.77,42.8,60289.0,34.9482,34.9809,34.94,34.9645,60289.0
2016-09-26 12:40:00,42.8,42.85,42.79,42.83,63580.0,34.9645,35.0054,34.9564,34.989,63580.0
2016-09-26 12:50:00,42.82,42.89,42.81,42.86,111581.0,34.9809,35.0381,34.9727,35.0135,111581.0
2016-09-26 13:00:00,42.85,42.87,42.82,42.83,94016.0,35.0054,35.0217,34.9809,34.989,94016.0
2016-09-26 13:10:00,42.83,42.85,42.79,42.84,92834.0,34.989,35.0054,34.9564,34.9972,92834.0
2016-09-26 13:20:00,42.84,42.85,42.78,42.8,100718.0,34.9972,35.0054,34.9482,34.9645,100718.0
2016-09-26 13:30:00,42.8,42.84,42.73,42.78,110001.0,34.9645,34.9972,34.9073,34.9482,110001.0
2016-09-26 13:40:00,42.79,42.81,42.75,42.8,63306.0,34.9564,34.9727,34.9237,34.9645,63306.0
2016-09-26 13:50:00,42.8,42.84,42.79,42.81,99324.0,34.9645,34.9972,34.9564,34.9727,99324.0
2016-09-26 14:00:00,42.8,42.85,42.8,42.82,55876.0,34.9645,35.0054,34.9645,34.9809,55876.0
2016-09-26 14:10:00,42.82,42.84,42.77,42.84,88653.0,34.9809,34.9972,34.94,34.9972,88653.0
2016-09-26 14:20:00,42.84,42.86,42.81,42.85,65582.0,34.9972,35.0135,34.9727,35.0054,65582.0
2016-09-26 14:30:00,42.85,42.86,42.76,42.8,84371.0,35.0054,35.0135,34.9319,34.9645,84371.0
2016-09-26 14:40:00,42.81,42.84,42.78,42.8,86656.0,34.9727,34.9972,34.9482,34.9645,86656.0
2016-09-26 14:50:00,42.8,42.83,42.77,42.77,107031.0,34.9645,34.989,34.94,34.94,107031.0
2016-09-26 15:00:00,42.77,42.83,42.76,42.8,127584.0,34.94,34.989,34.9319,34.9645,127584.0
2016-09-26 15:10:00,42.79,42.8,42.75,42.76,89476.0,34.9564,34.9645,34.9237,34.9319,89476.0
2016-09-26 15:20:00,42.76,42.81,42.74,42.8,108268.0,34.9319,34.9727,34.9155,34.9645,108268.0
2016-09-26 15:30:00,42.8,42.84,42.75,42.76,241365.0,34.9645,34.9972,34.9237,34.9319,241365.0
2016-09-26 15:40:00,42.76,42.78,42.7,42.74,219509.0,34.9319,34.9482,34.8828,34.9155,219509.0
2016-09-26 15:50:00,42.74,42.78,42.7,42.73,928531.0,34.9155,34.9482,34.8828,34.9073,928531.0
2016-09-27 09:30:00,43.39,43.39,42.75,42.89,195390.0,35.4465,35.4465,34.9237,35.0381,195390.0
2016-09-27 09:40:00,42.89,42.93,42.82,42.84,156767.0,35.0381,35.0707,34.9809,34.9972,156767.0
2016-09-27 09:50:00,42.84,42.91,42.84,42.9,124533.0,34.9972,35.0544,34.9972,35.0462,124533.0
2016-09-27 10:00:00,42.9,43.09,42.89,43.08,256733.0,35.0462,35.2014,35.0381,35.1933,256733.0
2016-09-27 10:10:00,43.08,43.08,42.98,43.0,136106.0,35.1933,35.1933,35.1116,35.1279,136106.0
2016-09-27 10:20:00,43.01,43.11,43.0,43.11,119299.0,35.1361,35.2178,35.1279,35.2178,119299.0
2016-09-27 10:30:00,43.11,43.13,43.02,43.04,151567.0,35.2178,35.2341,35.1443,35.1606,151567.0
2016-09-27 10:40:00,43.03,43.05,42.96,42.97,122735.0,35.1524,35.1688,35.0952,35.1034,122735.0
2016-09-27 10:50:00,42.97,42.99,42.84,42.87,116034.0,35.1034,35.1197,34.9972,35.0217,116034.0
2016-09-27 11:00:00,42.87,42.97,42.86,42.91,100062.0,35.0217,35.1034,35.0135,35.0544,100062.0
2016-09-27 11:10:00,42.91,42.97,42.91,42.94,101361.0,35.0544,35.1034,35.0544,35.0789,101361.0
2016-09-27 11:20:00,42.95,43.01,42.94,43.01,73486.0,35.0871,35.1361,35.0789,35.1361,73486.0
2016-09-27 11:30:00,43.01,43.07,42.98,43.04,59071.0,35.1361,35.1851,35.1116,35.1606,59071.0
2016-09-27 11:40:00,43.04,43.11,43.02,43.11,136215.0,35.1606,35.2178,35.1443,35.2178,136215.0
2016-09-27 11:50:00,43.1,43.17,43.08,43.16,129960.0,35.2096,35.2668,35.1933,35.2586,129960.0
2016-09-27 12:00:00,43.15,43.22,43.15,43.18,170418.0,35.2505,35.3076,35.2505,35.275,170418.0
2016-09-27 12:10:00,43.18,43.2,43.16,43.18,104469.0,35.275,35.2913,35.2586,35.275,104469.0
2016-09-27 12:20:00,43.19,43.36,43.18,43.32,102174.0,35.2831,35.422,35.275,35.3893,102174.0
2016-09-27 12:30:00,43.31,43.33,43.23,43.26,42166.0,35.3812,35.3975,35.3158,35.3403,42166.0
2016-09-27 12:40:00,43.26,43.27,43.19,43.21,35435.0,35.3403,35.3485,35.2831,35.2995,35435.0
2016-09-27 12:50:00,43.21,43.25,43.19,43.23,62772.0,35.2995,35.3321,35.2831,35.3158,62772.0
2016-09-27 13:00:00,43.24,43.3,43.22,43.25,88827.0,35.324,35.373,35.3076,35.3321,88827.0
2016-09-27 13:10:00,43.24,43.24,43.14,43.16,60659.0,35.324,35.324,35.2423,35.2586,60659.0
2016-09-27 13:20:00,43.17,43.18,43.14,43.14,93743.0,35.2668,35.275,35.2423,35.2423,93743.0
2016-09-27 13:30:00,43.15,43.21,43.14,43.19,178547.0,35.2505,35.2995,35.2423,35.2831,178547.0
2016-09-27 13:40:00,43.18,43.18,43.1,43.1,48981.0,35.275,35.275,35.2096,35.2096,48981.0
2016-09-27 13:50:00,43.1,43.16,43.08,43.1,52696.0,35.2096,35.2586,35.1933,35.2096,52696.0
2016-09-27 14:00:00,43.11,43.12,43.08,43.08,64823.0,35.2178,35.2259,35.1933,35.1933,64823.0
2016-09-27 14:10:00,43.08,43.15,43.08,43.15,69095.0,35.1933,35.2505,35.1933,35.2505,69095.0
2016-09-27 14:20:00,43.15,43.15,43.1,43.14,63297.0,35.2505,35.2505,35.2096,35.2423,63297.0
2016-09-27 14:30:00,43.14,43.17,43.13,43.15,51131.0,35.2423,35.2668,35.2341,35.2505,51131.0
2016-09-27 14:40:00,43.15,43.16,43.1,43.1,58754.0,35.2505,35.2586,35.2096,35.2096,58754.0
2016-09-27 14:50:00,43.1,43.11,43.07,43.09,82544.0,35.2096,35.2178,35.1851,35.2014,82544.0
2016-09-27 15:00:00,43.09,43.15,43.08,43.14,78272.0,35.2014,35.2505,35.1933,35.2423,78272.0
2016-09-27 15:10:00,43.15,43.16,43.13,43.15,81485.0,35.2505,35.2586,35.2341,35.2505,81485.0
2016-09-27 15:20:00,43.15,43.15,43.09,43.11,85455.0,35.2505,35.2505,35.2014,35.2178,85455.0
2016-09-27 15:30:00,43.11,43.15,43.08,43.15,134205.0,35.2178,35.2505,35.1933,35.2505,134205.0
2016-09-27 15:40:00,43.15,43.2,43.12,43.15,172161.0,35.2505,35.2913,35.2259,35.2505,172161.0
2016-09-27 15:50:00,43.14,43.2,43.13,43.17,297786.0,35.2423,35.2913,35.2341,35.2668,297786.0
2016-09-28 09:30:00,43.11,43.23,43.06,43.14,322927.0,35.372,35.4704,35.3309,35.3966,322927.0
2016-09-28 09:40:00,43.13,43.23,43.12,43.17,199810.0,35.3884,35.4704,35.3802,35.4212,199810.0
2016-09-28 09:50:00,43.17,43.2,43.14,43.19,189820.0,35.4212,35.4458,35.3966,35.4376,189820.0
2016-09-28 10:00:00,43.19,43.24,43.15,43.16,108837.0,35.4376,35.4786,35.4048,35.413,108837.0
2016-09-28 10:10:00,43.16,43.2,43.13,43.17,119954.0,35.413,35.4458,35.3884,35.4212,119954.0
2016-09-28 10:20:00,43.17,43.2,43.13,43.19,89889.0,35.4212,35.4458,35.3884,35.4376,89889.0
2016-09-28 10:30:00,43.17,43.23,43.14,43.18,82741.0,35.4212,35.4704,35.3966,35.4294,82741.0
2016-09-28 10:40:00,43.17,43.23,43.17,43.21,78889.0,35.4212,35.4704,35.4212,35.454,78889.0
2016-09-28 10:50:00,43.21,43.28,43.18,43.26,200209.0,35.454,35.5114,35.4294,35.495,200209.0
2016-09-28 11:00:00,43.27,43.27,43.18,43.22,322367.0,35.5032,35.5032,35.4294,35.4622,322367.0
2016-09-28 11:10:00,43.23,43.24,43.18,43.23,129019.0,35.4704,35.4786,35.4294,35.4704,129019.0
2016-09-28 11:20:00,43.23,43.27,43.17,43.22,208165.0,35.4704,35.5032,35.4212,35.4622,208165.0
2016-09-28 11:30:00,43.22,43.24,43.15,43.17,61813.0,35.4622,35.4786,35.4048,35.4212,61813.0
2016-09-28 11:40:00,43.17,43.21,43.15,43.19,79714.0,35.4212,35.454,35.4048,35.4376,79714.0
2016-09-28 11:50:00,43.19,43.19,43.13,43.15,63630.0,35.4376,35.4376,35.3884,35.4048,63630.0
2016-09-28 12:00:00,43.15,43.15,43.07,43.09,69636.0,35.4048,35.4048,35.3391,35.3555,69636.0
2016-09-28 12:10:00,43.09,43.14,43.09,43.12,109713.0,35.3555,35.3966,35.3555,35.3802,109713.0
2016-09-28 12:20:00,43.12,43.15,43.12,43.13,42223.0,35.3802,35.4048,35.3802,35.3884,42223.0
2016-09-28 12:30:00,43.13,43.13,43.07,43.11,75168.0,35.3884,35.3884,35.3391,35.372,75168.0
2016-09-28 12:40:00,43.12,43.18,43.11,43.16,32285.0,35.3802,35.4294,35.372,35.413,32285.0
2016-09-28 12:50:00,43.16,43.17,43.13,43.16,28144.0,35.413,35.4212,35.3884,35.413,28144.0
2016-09-28 13:00:00,43.17,43.17,43.1,43.11,54487.0,35.4212,35.4212,35.3638,35.372,54487.0
2016-09-28 13:10:00,43.12,43.13,43.1,43.13,40585.0,35.3802,35.3884,35.3638,35.3884,40585.0
2016-09-28 13:20:00,43.13,43.18,43.12,43.13,40258.0,35.3884,35.4294,35.3802,35.3884,40258.0
2016-09-28 13:30:00,43.13,43.17,43.13,43.15,117476.0,35.3884,35.4212,35.3884,35.4048,117476.0
2016-09-28 13:40:00,43.14,43.16,43.14,43.16,54741.0,35.3966,35.413,35.3966,35.413,54741.0
2016-09-28 13:50:00,43.16,43.17,43.14,43.16,56771.0,35.413,35.4212,35.3966,35.413,56771.0
2016-09-28 14:00:00,43.16,43.17,43.15,43.16,63229.0,35.413,35.4212,35.4048,35.413,63229.0
2016-09-28 14:10:00,43.16,43.22,43.15,43.2,113323.0,35.413,35.4622,35.4048,35.4458,113323.0
2016-09-28 14:20:00,43.21,43.22,43.18,43.21,134489.0,35.454,35.4622,35.4294,35.454,134489.0
2016-09-28 14:30:00,43.21,43.22,43.17,43.21,76308.0,35.454,35.4622,35.4212,35.454,76308.0
2016-09-28 14:40:00,43.21,43.22,43.19,43.21,64211.0,35.454,35.4622,35.4376,35.454,64211.0
2016-09-28 14:50:00,43.21,43.22,43.19,43.22,76366.0,35.454,35.4622,35.4376,35.4622,76366.0
2016-09-28 15:00:00,43.22,43.22,43.2,43.22,84600.0,35.4622,35.4622,35.4458,35.4622,84600.0
2016-09-28 15:10:00,43.22,43.27,43.2,43.27,108636.0,35.4622,35.5032,35.4458,35.5032,108636.0
2016-09-28 15:20:00,43.27,43.31,43.26,43.28,125492.0,35.5032,35.5361,35.495,35.5114,125492.0
2016-09-28 15:30:00,43.28,43.28,43.23,43.26,96526.0,35.5114,35.5114,35.4704,35.495,96526.0
2016-09-28 15:40:00,43.26,43.35,43.25,43.3,245353.0,35.495,35.5689,35.4868,35.5279,245353.0
2016-09-28 15:50:00,43.3,43.47,43.3,43.41,1264757.0,35.5279,35.6673,35.5279,35.6181,1264757.0
2016-09-29 09:30:00,43.19,43.4,43.13,43.36,158056.0,35.4376,35.6099,35.3884,35.5771,158056.0
2016-09-29 09:40:00,43.38,43.38,43.29,43.34,80265.0,35.5935,35.5935,35.5196,35.5607,80265.0
2016-09-29 09:50:00,43.35,43.48,43.34,43.48,136299.0,35.5689,35.6755,35.5607,35.6755,136299.0
2016-09-29 10:00:00,43.47,43.6,43.47,43.52,304602.0,35.6673,35.774,35.6673,35.7084,304602.0
2016-09-29 10:10:00,43.52,43.62,43.52,43.59,223188.0,35.7084,35.7904,35.7084,35.7658,223188.0
2016-09-29 10:20:00,43.59,43.68,43.55,43.68,201112.0,35.7658,35.8396,35.733,35.8396,201112.0
2016-09-29 10:30:00,43.67,43.77,43.66,43.77,166024.0,35.8314,35.9135,35.8232,35.9135,166024.0
2016-09-29 10:40:00,43.77,43.77,43.68,43.7,102904.0,35.9135,35.9135,35.8396,35.8561,102904.0
2016-09-29 10:50:00,43.7,43.73,43.66,43.67,111567.0,35.8561,35.8807,35.8232,35.8314,111567.0
2016-09-29 11:00:00,43.66,43.67,43.6,43.66,106182.0,35.8232,35.8314,35.774,35.8232,106182.0
2016-09-29 11:10:00,43.67,43.73,43.63,43.66,87780.0,35.8314,35.8807,35.7986,35.8232,87780.0
2016-09-29 11:20:00,43.66,43.76,43.64,43.74,60514.0,35.8232,35.9053,35.8068,35.8889,60514.0
2016-09-29 11:30:00,43.73,43.74,43.66,43.68,76365.0,35.8807,35.8889,35.8232,35.8396,76365.0
2016-09-29 11:40:00,43.68,43.73,43.66,43.73,73351.0,35.8396,35.8807,35.8232,35.8807,73351.0
2016-09-29 11:50:00,43.73,43.8,43.72,43.77,122259.0,35.8807,35.9381,35.8725,35.9135,122259.0
2016-09-29 12:00:00,43.76,43.85,43.75,43.84,128673.0,35.9053,35.9791,35.8971,35.9709,128673.0
2016-09-29 12:10:00,43.84,43.88,43.79,43.82,171909.0,35.9709,36.0037,35.9299,35.9545,171909.0
2016-09-29 12:20:00,43.82,43.87,43.82,43.86,257389.0,35.9545,35.9955,35.9545,35.9873,257389.0
2016-09-29 12:30:00,43.85,43.86,43.7,43.71,380505.0,35.9791,35.9873,35.8561,35.8643,380505.0
2016-09-29 12:40:00,43.7,43.7,43.59,43.6,148671.0,35.8561,35.8561,35.7658,35.774,148671.0
2016-09-29 12:50:00,43.61,43.61,43.46,43.48,178716.0,35.7822,35.7822,35.6591,35.6755,178716.0
2016-09-29 13:00:00,43.49,43.55,43.42,43.55,241379.0,35.6838,35.733,35.6263,35.733,241379.0
2016-09-29 13:10:00,43.55,43.62,43.4,43.41,133969.0,35.733,35.7904,35.6099,35.6181,133969.0
2016-09-29 13:20:00,43.4,43.44,43.34,43.36,96018.0,35.6099,35.6427,35.5607,35.5771,96018.0
2016-09-29 13:30:00,43.36,43.39,43.24,43.25,161756.0,35.5771,35.6017,35.4786,35.4868,161756.0
2016-09-29 13:40:00,43.26,43.27,43.13,43.19,144037.0,35.495,35.5032,35.3884,35.4376,144037.0
2016-09-29 13:50:00,43.19,43.21,43.12,43.16,100495.0,35.4376,35.454,35.3802,35.413,100495.0
2016-09-29 14:00:00,43.15,43.19,43.11,43.17,55623.0,35.4048,35.4376,35.372,35.4212,55623.0
2016-09-29 14:10:00,43.17,43.24,43.13,43.21,63672.0,35.4212,35.4786,35.3884,35.454,63672.0
2016-09-29 14:20:00,43.22,43.35,43.22,43.34,69127.0,35.4622,35.5689,35.4622,35.5607,69127.0
2016-09-29 14:30:00,43.34,43.42,43.33,43.4,75380.0,35.5607,35.6263,35.5525,35.6099,75380.0
2016-09-29 14:40:00,43.39,43.42,43.33,43.41,75278.0,35.6017,35.6263,35.5525,35.6181,75278.0
2016-09-29 14:50:00,43.41,43.42,43.3,43.32,61187.0,35.6181,35.6263,35.5279,35.5443,61187.0
2016-09-29 15:00:00,43.32,43.32,43.24,43.32,82880.0,35.5443,35.5443,35.4786,35.5443,82880.0
2016-09-29 15:10:00,43.31,43.33,43.24,43.25,105948.0,35.5361,35.5525,35.4786,35.4868,105948.0
2016-09-29 15:20:00,43.25,43.27,43.17,43.26,146551.0,35.4868,35.5032,35.4212,35.495,146551.0
2016-09-29 15:30:00,43.27,43.32,43.25,43.29,160449.0,35.5032,35.5443,35.4868,35.5196,160449.0
2016-09-29 15:40:00,43.3,43.32,43.2,43.24,226831.0,35.5279,35.5443,35.4458,35.4786,226831.0
2016-09-29 15:50:00,43.24,43.3,43.14,43.14,561120.0,35.4786,35.5279,35.3966,35.3966,561120.0
2016-09-30 09:30:00,43.28,43.58,43.22,43.48,162411.0,35.5114,35.7576,35.4622,35.6755,162411.0
2016-09-30 09:40:00,43.47,43.53,43.4,43.45,142760.0,35.6673,35.7166,35.6099,35.6509,142760.0
2016-09-30 09:50:00,43.45,43.53,43.37,43.51,154826.0,35.6509,35.7166,35.5853,35.7002,154826.0
2016-09-30 10:00:00,43.51,43.75,43.5,43.74,156085.0,35.7002,35.8971,35.692,35.8889,156085.0
2016-09-30 10:10:00,43.74,43.85,43.72,43.75,147086.0,35.8889,35.9791,35.8725,35.8971,147086.0
2016-09-30 10:20:00,43.75,43.93,43.73,43.9,283390.0,35.8971,36.0448,35.8807,36.0202,283390.0
2016-09-30 10:30:00,43.91,43.93,43.84,43.86,112471.0,36.0284,36.0448,35.9709,35.9873,112471.0
2016-09-30 10:40:00,43.86,43.92,43.85,43.86,121600.0,35.9873,36.0366,35.9791,35.9873,121600.0
2016-09-30 10:50:00,43.87,43.95,43.86,43.93,212509.0,35.9955,36.0612,35.9873,36.0448,212509.0
2016-09-30 11:00:00,43.93,43.95,43.86,43.95,133047.0,36.0448,36.0612,35.9873,36.0612,133047.0
2016-09-30 11:10:00,43.94,44.11,43.94,44.06,215233.0,36.053,36.1925,36.053,36.1514,215233.0
2016-09-30 11:20:00,44.07,44.1,44.0,44.05,173338.0,36.1596,36.1843,36.1022,36.1432,173338.0
2016-09-30 11:30:00,44.05,44.07,43.96,43.97,132012.0,36.1432,36.1596,36.0694,36.0776,132012.0
2016-09-30 11:40:00,43.97,44.0,43.88,43.92,115370.0,36.0776,36.1022,36.0037,36.0366,115370.0
2016-09-30 11:50:00,43.93,44.04,43.91,44.01,77877.0,36.0448,36.135,36.0284,36.1104,77877.0
2016-09-30 12:00:00,44.0,44.04,43.99,44.03,51311.0,36.1022,36.135,36.094,36.1268,51311.0
2016-09-30 12:10:00,44.04,44.04,43.97,44.0,75805.0,36.135,36.135,36.0776,36.1022,75805.0
2016-09-30 12:20:00,44.0,44.06,43.99,44.02,55048.0,36.1022,36.1514,36.094,36.1186,55048.0
2016-09-30 12:30:00,44.02,44.06,43.98,44.0,138467.0,36.1186,36.1514,36.0858,36.1022,138467.0
2016-09-30 12:40:00,44.0,44.01,43.96,44.0,108150.0,36.1022,36.1104,36.0694,36.1022,108150.0
2016-09-30 12:50:00,44.0,44.03,43.97,44.01,69835.0,36.1022,36.1268,36.0776,36.1104,69835.0
2016-09-30 13:00:00,44.0,44.04,43.98,44.0,42590.0,36.1022,36.135,36.0858,36.1022,42590.0
2016-09-30 13:10:00,44.01,44.04,43.97,44.0,102487.0,36.1104,36.135,36.0776,36.1022,102487.0
2016-09-30 13:20:00,44.0,44.01,43.93,43.96,84920.0,36.1022,36.1104,36.0448,36.0694,84920.0
2016-09-30 13:30:00,43.96,44.01,43.93,44.0,79981.0,36.0694,36.1104,36.0448,36.1022,79981.0
2016-09-30 13:40:00,44.0,44.03,43.97,44.0,93123.0,36.1022,36.1268,36.0776,36.1022,93123.0
2016-09-30 13:50:00,44.0,44.0,43.95,43.97,76706.0,36.1022,36.1022,36.0612,36.0776,76706.0
2016-09-30 14:00:00,43.96,43.97,43.87,43.87,83361.0,36.0694,36.0776,35.9955,35.9955,83361.0
2016-09-30 14:10:00,43.88,43.95,43.86,43.89,97625.0,36.0037,36.0612,35.9873,36.012,97625.0
2016-09-30 14:20:00,43.9,43.94,43.89,43.94,76487.0,36.0202,36.053,36.012,36.053,76487.0
2016-09-30 14:30:00,43.93,43.98,43.92,43.98,83162.0,36.0448,36.0858,36.0366,36.0858,83162.0
2016-09-30 14:40:00,43.98,44.0,43.95,43.97,84002.0,36.0858,36.1022,36.0612,36.0776,84002.0
2016-09-30 14:50:00,43.97,44.01,43.93,43.99,128629.0,36.0776,36.1104,36.0448,36.094,128629.0
2016-09-30 15:00:00,44.0,44.06,43.98,44.0,153066.0,36.1022,36.1514,36.0858,36.1022,153066.0
2016-09-30 15:10:00,44.0,44.06,43.99,44.02,96335.0,36.1022,36.1514,36.094,36.1186,96335.0
2016-09-30 15:20:00,44.03,44.07,44.0,44.06,230428.0,36.1268,36.1596,36.1022,36.1514,230428.0
2016-09-30 15:30:00,44.06,44.1,44.0,44.06,302850.0,36.1514,36.1843,36.1022,36.1514,302850.0
2016-09-30 15:40:00,44.05,44.12,44.05,44.05,452167.0,36.1432,36.2007,36.1432,36.1432,452167.0
2016-09-30 15:50:00,44.06,44.09,43.88,43.89,993883.0,36.1514,36.1761,36.0037,36.012,993883.0
2016-10-03 09:30:00,43.71,43.86,43.41,43.41,188720.0,35.8643,35.9873,35.6181,35.6181,188720.0
2016-10-03 09:40:00,43.41,43.63,43.41,43.43,109190.0,35.6181,35.7986,35.6181,35.6345,109190.0
2016-10-03 09:50:00,43.43,43.54,43.37,43.53,97261.0,35.6345,35.7248,35.5853,35.7166,97261.0
2016-10-03 10:00:00,43.55,43.55,43.48,43.52,127051.0,35.733,35.733,35.6755,35.7084,127051.0
2016-10-03 10:10:00,43.52,43.59,43.48,43.5,97668.0,35.7084,35.7658,35.6755,35.692,97668.0
2016-10-03 10:20:00,43.5,43.56,43.47,43.52,91508.0,35.692,35.7412,35.6673,35.7084,91508.0
2016-10-03 10:30:00,43.5,43.66,43.5,43.62,129894.0,35.692,35.8232,35.692,35.7904,129894.0
2016-10-03 10:40:00,43.63,43.67,43.6,43.64,125124.0,35.7986,35.8314,35.774,35.8068,125124.0
2016-10-03 10:50:00,43.65,43.69,43.58,43.64,119195.0,35.815,35.8479,35.7576,35.8068,119195.0
2016-10-03 11:00:00,43.65,43.67,43.61,43.62,100799.0,35.815,35.8314,35.7822,35.7904,100799.0
2016-10-03 11:10:00,43.61,43.62,43.53,43.53,170676.0,35.7822,35.7904,35.7166,35.7166,170676.0
2016-10-03 11:20:00,43.53,43.59,43.52,43.55,86343.0,35.7166,35.7658,35.7084,35.733,86343.0
2016-10-03 11:30:00,43.55,43.66,43.54,43.62,133725.0,35.733,35.8232,35.7248,35.7904,133725.0
2016-10-03 11:40:00,43.6,43.66,43.6,43.6,49556.0,35.774,35.8232,35.774,35.774,49556.0
2016-10-03 11:50:00,43.59,43.59,43.49,43.55,72665.0,35.7658,35.7658,35.6838,35.733,72665.0
2016-10-03 12:00:00,43.54,43.59,43.53,43.56,51294.0,35.7248,35.7658,35.7166,35.7412,51294.0
2016-10-03 12:10:00,43.56,43.64,43.55,43.64,78339.0,35.7412,35.8068,35.733,35.8068,78339.0
2016-10-03 12:20:00,43.64,43.64,43.58,43.63,98854.0,35.8068,35.8068,35.7576,35.7986,98854.0
2016-10-03 12:30:00,43.63,43.67,43.59,43.65,67431.0,35.7986,35.8314,35.7658,35.815,67431.0
2016-10-03 12:40:00,43.65,43.72,43.65,43.7,54893.0,35.815,35.8725,35.815,35.8561,54893.0
2016-10-03 12:50:00,43.7,43.75,43.68,43.75,45989.0,35.8561,35.8971,35.8396,35.8971,45989.0
2016-10-03 13:00:00,43.75,43.77,43.69,43.75,68954.0,35.8971,35.9135,35.8479,35.8971,68954.0
2016-10-03 13:10:00,43.76,43.8,43.7,43.73,84480.0,35.9053,35.9381,35.8561,35.8807,84480.0
2016-10-03 13:20:00,43.74,43.81,43.74,43.79,48308.0,35.8889,35.9463,35.8889,35.9299,48308.0
2016-10-03 13:30:00,43.79,43.83,43.78,43.81,61257.0,35.9299,35.9627,35.9217,35.9463,61257.0
2016-10-03 13:40:00,43.81,43.82,43.79,43.82,92150.0,35.9463,35.9545,35.9299,35.9545,92150.0
2016-10-03 13:50:00,43.82,43.86,43.79,43.84,76503.0,35.9545,35.9873,35.9299,35.9709,76503.0
2016-10-03 14:00:00,43.84,43.87,43.81,43.81,71027.0,35.9709,35.9955,35.9463,35.9463,71027.0
2016-10-03 14:10:00,43.82,43.84,43.77,43.79,62311.0,35.9545,35.9709,35.9135,35.9299,62311.0
2016-10-03 14:20:00,43.79,43.84,43.75,43.78,76498.0,35.9299,35.9709,35.8971,35.9217,76498.0
2016-10-03 14:30:00,43.78,43.84,43.72,43.73,120505.0,35.9217,35.9709,35.8725,35.8807,120505.0
2016-10-03 14:40:00,43.73,43.78,43.71,43.73,124837.0,35.8807,35.9217,35.8643,35.8807,124837.0
2016-10-03 14:50:00,43.74,43.78,43.71,43.78,78151.0,35.8889,35.9217,35.8643,35.9217,78151.0
2016-10-03 15:00:00,43.78,43.8,43.75,43.78,146214.0,35.9217,35.9381,35.8971,35.9217,146214.0
2016-10-03 15:10:00,43.78,43.83,43.78,43.83,96521.0,35.9217,35.9627,35.9217,35.9627,96521.0
2016-10-03 15:20:00,43.83,43.85,43.75,43.75,125213.0,35.9627,35.9791,35.8971,35.8971,125213.0
2016-10-03 15:30:00,43.76,43.88,43.74,43.82,352458.0,35.9053,36.0037,35.8889,35.9545,352458.0
2016-10-03 15:40:00,43.83,43.9,43.78,43.79,242138.0,35.9627,36.0202,35.9217,35.9299,242138.0
2016-10-03 15:50:00,43.78,43.83,43.76,43.78,554035.0,35.9217,35.9627,35.9053,35.9217,554035.0
2016-10-04 09:30:00,43.63,43.89,43.29,43.86,190303.0,35.7986,36.012,35.5196,35.9873,190303.0
2016-10-04 09:40:00,43.86,43.94,43.85,43.92,96238.0,35.9873,36.053,35.9791,36.0366,96238.0
2016-10-04 09:50:00,43.92,43.98,43.88,43.91,105066.0,36.0366,36.0858,36.0037,36.0284,105066.0
2016-10-04 10:00:00,43.9,43.93,43.85,43.91,101893.0,36.0202,36.0448,35.9791,36.0284,101893.0
2016-10-04 10:10:00,43.91,43.92,43.79,43.82,125616.0,36.0284,36.0366,35.9299,35.9545,125616.0
2016-10-04 10:20:00,43.81,43.88,43.79,43.84,164317.0,35.9463,36.0037,35.9299,35.9709,164317.0
2016-10-04 10:30:00,43.84,43.87,43.8,43.87,90364.0,35.9709,35.9955,35.9381,35.9955,90364.0
2016-10-04 10:40:00,43.87,43.92,43.84,43.84,76646.0,35.9955,36.0366,35.9709,35.9709,76646.0
2016-10-04 10:50:00,43.84,43.89,43.82,43.84,90756.0,35.9709,36.012,35.9545,35.9709,90756.0
2016-10-04 11:00:00,43.84,43.87,43.75,43.77,138676.0,35.9709,35.9955,35.8971,35.9135,138676.0
2016-10-04 11:10:00,43.77,43.77,43.68,43.68,166497.0,35.9135,35.9135,35.8396,35.8396,166497.0
2016-10-04 11:20:00,43.68,43.74,43.66,43.73,156624.0,35.8396,35.8889,35.8232,35.8807,156624.0
2016-10-04 11:30:00,43.73,43.82,43.66,43.66,151880.0,35.8807,35.9545,35.8232,35.8232,151880.0
2016-10-04 11:40:00,43.65,43.76,43.65,43.71,143560.0,35.815,35.9053,35.815,35.8643,143560.0
2016-10-04 11:50:00,43.71,43.71,43.59,43.59,102886.0,35.8643,35.8643,35.7658,35.7658,102886.0
2016-10-04 12:00:00,43.59,43.64,43.57,43.57,96912.0,35.7658,35.8068,35.7494,35.7494,96912.0
2016-10-04 12:10:00,43.58,43.66,43.55,43.64,85520.0,35.7576,35.8232,35.733,35.8068,85520.0
2016-10-04 12:20:00,43.64,43.65,43.6,43.6,39874.0,35.8068,35.815,35.774,35.774,39874.0
2016-10-04 12:30:00,43.61,43.61,43.53,43.55,82811.0,35.7822,35.7822,35.7166,35.733,82811.0
2016-10-04 12:40:00,43.55,43.57,43.45,43.48,70977.0,35.733,35.7494,35.6509,35.6755,70977.0
2016-10-04 12:50:00,43.49,43.49,43.42,43.42,53173.0,35.6838,35.6838,35.6263,35.6263,53173.0
2016-10-04 13:00:00,43.43,43.44,43.32,43.32,82269.0,35.6345,35.6427,35.5443,35.5443,82269.0
2016-10-04 13:10:00,43.32,43.35,43.29,43.32,84009.0,35.5443,35.5689,35.5196,35.5443,84009.0
2016-10-04 13:20:00,43.32,43.33,43.2,43.27,88758.0,35.5443,35.5525,35.4458,35.5032,88758.0
2016-10-04 13:30:00,43.27,43.32,43.24,43.3,67178.0,35.5032,35.5443,35.4786,35.5279,67178.0
2016-10-04 13:40:00,43.3,43.3,43.22,43.23,192196.0,35.5279,35.5279,35.4622,35.4704,192196.0
2016-10-04 13:50:00,43.23,43.24,43.16,43.16,106840.0,35.4704,35.4786,35.413,35.413,106840.0
2016-10-04 14:00:00,43.16,43.26,43.16,43.23,123682.0,35.413,35.495,35.413,35.4704,123682.0
2016-10-04 14:10:00,43.22,43.26,43.2,43.2,85144.0,35.4622,35.495,35.4458,35.4458,85144.0
2016-10-04 14:20:00,43.21,43.23,43.09,43.11,128462.0,35.454,35.4704,35.3555,35.372,128462.0
2016-10-04 14:30:00,43.11,43.15,43.1,43.14,64915.0,35.372,35.4048,35.3638,35.3966,64915.0
2016-10-04 14:40:00,43.13,43.15,43.08,43.09,194249.0,35.3884,35.4048,35.3473,35.3555,194249.0
2016-10-04 14:50:00,43.09,43.12,43.04,43.05,141301.0,35.3555,35.3802,35.3145,35.3227,141301.0
2016-10-04 15:00:00,43.05,43.1,43.03,43.06,132610.0,35.3227,35.3638,35.3063,35.3309,132610.0
2016-10-04 15:10:00,43.06,43.09,43.04,43.09,147604.0,35.3309,35.3555,35.3145,35.3555,147604.0
2016-10-04 15:20:00,43.09,43.15,43.06,43.15,128145.0,35.3555,35.4048,35.3309,35.4048,128145.0
2016-10-04 15:30:00,43.15,43.24,43.13,43.23,196565.0,35.4048,35.4786,35.3884,35.4704,196565.0
2016-10-04 15:40:00,43.23,43.26,43.17,43.19,193477.0,35.4704,35.495,35.4212,35.4376,193477.0
2016-10-04 15:50:00,43.18,43.19,43.1,43.16,626297.0,35.4294,35.4376,35.3638,35.413,626297.0
2016-10-05 09:30:00,43.34,43.45,43.17,43.43,147461.0,35.5607,35.6509,35.4212,35.6345,147461.0
2016-10-05 09:40:00,43.43,43.43,43.29,43.31,122857.0,35.6345,35.6345,35.5196,35.5361,122857.0
2016-10-05 09:50:00,43.31,43.39,43.26,43.32,109260.0,35.5361,35.6017,35.495,35.5443,109260.0
2016-10-05 10:00:00,43.32,43.38,43.28,43.33,125060.0,35.5443,35.5935,35.5114,35.5525,125060.0
2016-10-05 10:10:00,43.34,43.34,43.23,43.23,78006.0,35.5607,35.5607,35.4704,35.4704,78006.0
2016-10-05 10:20:00,43.23,43.26,43.22,43.26,67609.0,35.4704,35.495,35.4622,35.495,67609.0
2016-10-05 10:30:00,43.26,43.27,43.19,43.2,119160.0,35.495,35.5032,35.4376,35.4458,119160.0
2016-10-05 10:40:00,43.2,43.23,43.14,43.14,86009.0,35.4458,35.4704,35.3966,35.3966,86009.0
2016-10-05 10:50:00,43.15,43.17,43.14,43.16,99130.0,35.4048,35.4212,35.3966,35.413,99130.0
2016-10-05 11:00:00,43.16,43.28,43.14,43.21,237994.0,35.413,35.5114,35.3966,35.454,237994.0
2016-10-05 11:10:00,43.21,43.22,43.13,43.17,85291.0,35.454,35.4622,35.3884,35.4212,85291.0
2016-10-05 11:20:00,43.17,43.19,43.14,43.18,100796.0,35.4212,35.4376,35.3966,35.4294,100796.0
2016-10-05 11:30:00,43.18,43.19,43.14,43.18,75758.0,35.4294,35.4376,35.3966,35.4294,75758.0
2016-10-05 11:40:00,43.18,43.19,43.13,43.14,214849.0,35.4294,35.4376,35.3884,35.3966,214849.0
2016-10-05 11:50:00,43.15,43.18,43.13,43.15,103627.0,35.4048,35.4294,35.3884,35.4048,103627.0
2016-10-05 12:00:00,43.16,43.2,43.13,43.16,131814.0,35.413,35.4458,35.3884,35.413,131814.0
2016-10-05 12:10:00,43.16,43.21,43.12,43.16,114321.0,35.413,35.454,35.3802,35.413,114321.0
2016-10-05 12:20:00,43.16,43.18,43.13,43.15,88538.0,35.413,35.4294,35.3884,35.4048,88538.0
2016-10-05 12:30:00,43.16,43.18,43.14,43.15,170755.0,35.413,35.4294,35.3966,35.4048,170755.0
2016-10-05 12:40:00,43.15,43.17,43.14,43.15,60902.0,35.4048,35.4212,35.3966,35.4048,60902.0
2016-10-05 12:50:00,43.15,43.16,43.12,43.14,48809.0,35.4048,35.413,35.3802,35.3966,48809.0
2016-10-05 13:00:00,43.14,43.15,43.11,43.12,60167.0,35.3966,35.4048,35.372,35.3802,60167.0
2016-10-05 13:10:00,43.12,43.14,43.1,43.13,166498.0,35.3802,35.3966,35.3638,35.3884,166498.0
2016-10-05 13:20:00,43.13,43.13,43.1,43.11,55972.0,35.3884,35.3884,35.3638,35.372,55972.0
2016-10-05 13:30:00,43.12,43.13,43.1,43.11,107153.0,35.3802,35.3884,35.3638,35.372,107153.0
2016-10-05 13:40:00,43.1,43.14,43.08,43.11,147076.0,35.3638,35.3966,35.3473,35.372,147076.0
2016-10-05 13:50:00,43.11,43.15,43.1,43.14,155490.0,35.372,35.4048,35.3638,35.3966,155490.0
2016-10-05 14:00:00,43.14,43.15,43.09,43.09,64140.0,35.3966,35.4048,35.3555,35.3555,64140.0
2016-10-05 14:10:00,43.09,43.12,43.07,43.08,97224.0,35.3555,35.3802,35.3391,35.3473,97224.0
2016-10-05 14:20:00,43.08,43.1,43.05,43.08,179061.0,35.3473,35.3638,35.3227,35.3473,179061.0
2016-10-05 14:30:00,43.08,43.12,43.08,43.09,102422.0,35.3473,35.3802,35.3473,35.3555,102422.0
2016-10-05 14:40:00,43.09,43.11,43.06,43.09,116203.0,35.3555,35.372,35.3309,35.3555,116203.0
2016-10-05 14:50:00,43.09,43.12,43.07,43.1,103614.0,35.3555,35.3802,35.3391,35.3638,103614.0
2016-10-05 15:00:00,43.11,43.16,43.1,43.16,63246.0,35.372,35.413,35.3638,35.413,63246.0
2016-10-05 15:10:00,43.15,43.16,43.0,43.01,149629.0,35.4048,35.413,35.2817,35.2899,149629.0
2016-10-05 15:20:00,43.01,43.01,42.95,42.98,154219.0,35.2899,35.2899,35.2407,35.2653,154219.0
2016-10-05 15:30:00,42.98,43.05,42.97,43.02,117445.0,35.2653,35.3227,35.2571,35.2981,117445.0
2016-10-05 15:40:00,43.02,43.07,43.02,43.02,138774.0,35.2981,35.3391,35.2981,35.2981,138774.0
2016-10-05 15:50:00,43.03,43.1,42.99,43.02,488580.0,35.3063,35.3638,35.2735,35.2981,488580.0
2016-10-06 09:30:00,42.91,43.0,42.66,42.71,165402.0,35.2079,35.2817,35.0027,35.0438,165402.0
2016-10-06 09:40:00,42.72,42.83,42.69,42.82,91882.0,35.052,35.1422,35.0273,35.134,91882.0
2016-10-06 09:50:00,42.82,42.91,42.77,42.83,121317.0,35.134,35.2079,35.093,35.1422,121317.0
2016-10-06 10:00:00,42.82,42.85,42.76,42.82,107801.0,35.134,35.1586,35.0848,35.134,107801.0
2016-10-06 10:10:00,42.81,42.89,42.81,42.84,72278.0,35.1258,35.1914,35.1258,35.1504,72278.0
2016-10-06 10:20:00,42.85,42.87,42.79,42.84,98387.0,35.1586,35.175,35.1094,35.1504,98387.0
2016-10-06 10:30:00,42.84,42.84,42.75,42.8,108087.0,35.1504,35.1504,35.0766,35.1176,108087.0
2016-10-06 10:40:00,42.8,42.82,42.77,42.8,46490.0,35.1176,35.134,35.093,35.1176,46490.0
2016-10-06 10:50:00,42.8,42.8,42.76,42.78,42648.0,35.1176,35.1176,35.0848,35.1012,42648.0
2016-10-06 11:00:00,42.77,42.8,42.71,42.71,74851.0,35.093,35.1176,35.0438,35.0438,74851.0
2016-10-06 11:10:00,42.71,42.72,42.65,42.69,84299.0,35.0438,35.052,34.9945,35.0273,84299.0
2016-10-06 11:20:00,42.68,42.75,42.68,42.75,50081.0,35.0191,35.0766,35.0191,35.0766,50081.0
2016-10-06 11:30:00,42.75,42.77,42.71,42.72,50823.0,35.0766,35.093,35.0438,35.052,50823.0
2016-10-06 11:40:00,42.73,42.81,42.7,42.79,79864.0,35.0602,35.1258,35.0356,35.1094,79864.0
2016-10-06 11:50:00,42.79,42.87,42.77,42.86,105504.0,35.1094,35.175,35.093,35.1668,105504.0
2016-10-06 12:00:00,42.87,42.9,42.8,42.87,169337.0,35.175,35.1997,35.1176,35.175,169337.0
2016-10-06 12:10:00,42.86,42.9,42.83,42.9,44927.0,35.1668,35.1997,35.1422,35.1997,44927.0
2016-10-06 12:20:00,42.9,42.97,42.88,42.93,118124.0,35.1997,35.2571,35.1832,35.2243,118124.0
2016-10-06 12:30:00,42.92,42.98,42.89,42.92,179338.0,35.2161,35.2653,35.1914,35.2161,179338.0
2016-10-06 12:40:00,42.92,42.96,42.91,42.95,89763.0,35.2161,35.2489,35.2079,35.2407,89763.0
2016-10-06 12:50:00,42.95,43.02,42.94,43.01,86000.0,35.2407,35.2981,35.2325,35.2899,86000.0
2016-10-06 13:00:00,43.01,43.04,43.0,43.01,87947.0,35.2899,35.3145,35.2817,35.2899,87947.0
2016-10-06 13:10:00,43.01,43.05,42.99,43.05,72970.0,35.2899,35.3227,35.2735,35.3227,72970.0
2016-10-06 13:20:00,43.05,43.11,43.05,43.09,63302.0,35.3227,35.372,35.3227,35.3555,63302.0
2016-10-06 13:30:00,43.09,43.1,43.03,43.04,52351.0,35.3555,35.3638,35.3063,35.3145,52351.0
2016-10-06 13:40:00,43.04,43.06,43.01,43.04,72465.0,35.3145,35.3309,35.2899,35.3145,72465.0
2016-10-06 13:50:00,43.03,43.06,43.02,43.03,56004.0,35.3063,35.3309,35.2981,35.3063,56004.0
2016-10-06 14:00:00,43.03,43.04,43.0,43.01,54126.0,35.3063,35.3145,35.2817,35.2899,54126.0
2016-10-06 14:10:00,43.0,43.03,42.97,42.98,128447.0,35.2817,35.3063,35.2571,35.2653,128447.0
2016-10-06 14:20:00,42.98,43.03,42.97,43.02,48958.0,35.2653,35.3063,35.2571,35.2981,48958.0
2016-10-06 14:30:00,43.02,43.04,43.0,43.02,38550.0,35.2981,35.3145,35.2817,35.2981,38550.0
2016-10-06 14:40:00,43.02,43.02,43.0,43.01,64555.0,35.2981,35.2981,35.2817,35.2899,64555.0
2016-10-06 14:50:00,43.01,43.02,42.99,43.02,54252.0,35.2899,35.2981,35.2735,35.2981,54252.0
2016-10-06 15:00:00,43.02,43.02,43.01,43.02,75296.0,35.2981,35.2981,35.2899,35.2981,75296.0
2016-10-06 15:10:00,43.02,43.02,42.96,42.96,91103.0,35.2981,35.2981,35.2489,35.2489,91103.0
2016-10-06 15:20:00,42.96,42.97,42.95,42.96,66072.0,35.2489,35.2571,35.2407,35.2489,66072.0
2016-10-06 15:30:00,42.96,42.97,42.93,42.96,137607.0,35.2489,35.2571,35.2243,35.2489,137607.0
2016-10-06 15:40:00,42.96,42.97,42.94,42.96,130817.0,35.2489,35.2571,35.2325,35.2489,130817.0
2016-10-06 15:50:00,42.96,43.01,42.95,43.01,314052.0,35.2489,35.2899,35.2407,35.2899,314052.0
2016-10-07 09:30:00,43.11,43.18,42.97,43.1,235086.0,35.372,35.4294,35.2571,35.3638,235086.0
2016-10-07 09:40:00,43.09,43.09,42.91,42.93,375833.0,35.3555,35.3555,35.2079,35.2243,375833.0
2016-10-07 09:50:00,42.93,42.99,42.82,42.83,239769.0,35.2243,35.2735,35.134,35.1422,239769.0
2016-10-07 10:00:00,42.84,42.97,42.83,42.93,124014.0,35.1504,35.2571,35.1422,35.2243,124014.0
2016-10-07 10:10:00,42.94,42.94,42.84,42.88,80303.0,35.2325,35.2325,35.1504,35.1832,80303.0
2016-10-07 10:20:00,42.88,42.9,42.82,42.84,42449.0,35.1832,35.1997,35.134,35.1504,42449.0
2016-10-07 10:30:00,42.84,42.85,42.77,42.83,55330.0,35.1504,35.1586,35.093,35.1422,55330.0
2016-10-07 10:40:00,42.83,42.84,42.76,42.76,46135.0,35.1422,35.1504,35.0848,35.0848,46135.0
2016-10-07 10:50:00,42.76,42.77,42.64,42.65,88395.0,35.0848,35.093,34.9863,34.9945,88395.0
2016-10-07 11:00:00,42.66,42.72,42.63,42.68,67381.0,35.0027,35.052,34.9781,35.0191,67381.0
2016-10-07 11:10:00,42.68,42.72,42.66,42.68,77763.0,35.0191,35.052,35.0027,35.0191,77763.0
2016-10-07 11:20:00,42.67,42.74,42.67,42.74,65107.0,35.0109,35.0684,35.0109,35.0684,65107.0
2016-10-07 11:30:00,42.74,42.74,42.56,42.57,120795.0,35.0684,35.0684,34.9207,34.9289,120795.0
2016-10-07 11:40:00,42.57,42.58,42.45,42.47,100322.0,34.9289,34.9371,34.8304,34.8468,100322.0
2016-10-07 11:50:00,42.47,42.48,42.43,42.47,75137.0,34.8468,34.855,34.814,34.8468,75137.0
2016-10-07 12:00:00,42.47,42.54,42.43,42.47,89538.0,34.8468,34.9043,34.814,34.8468,89538.0
2016-10-07 12:10:00,42.48,42.53,42.43,42.48,84261.0,34.855,34.8961,34.814,34.855,84261.0
2016-10-07 12:20:00,42.48,42.51,42.43,42.51,64462.0,34.855,34.8797,34.814,34.8797,64462.0
2016-10-07 12:30:00,42.5,42.56,42.48,42.55,102237.0,34.8715,34.9207,34.855,34.9125,102237.0
2016-10-07 12:40:00,42.55,42.6,42.53,42.58,42514.0,34.9125,34.9535,34.8961,34.9371,42514.0
2016-10-07 12:50:00,42.57,42.6,42.5,42.54,101565.0,34.9289,34.9535,34.8715,34.9043,101565.0
2016-10-07 13:00:00,42.54,42.56,42.46,42.47,93229.0,34.9043,34.9207,34.8386,34.8468,93229.0
2016-10-07 13:10:00,42.47,42.53,42.46,42.52,36875.0,34.8468,34.8961,34.8386,34.8879,36875.0
2016-10-07 13:20:00,42.52,42.59,42.48,42.57,89212.0,34.8879,34.9453,34.855,34.9289,89212.0
2016-10-07 13:30:00,42.57,42.68,42.57,42.67,62322.0,34.9289,35.0191,34.9289,35.0109,62322.0
2016-10-07 13:40:00,42.68,42.72,42.66,42.71,51504.0,35.0191,35.052,35.0027,35.0438,51504.0
2016-10-07 13:50:00,42.72,42.73,42.69,42.71,45733.0,35.052,35.0602,35.0273,35.0438,45733.0
2016-10-07 14:00:00,42.7,42.73,42.65,42.66,47528.0,35.0356,35.0602,34.9945,35.0027,47528.0
2016-10-07 14:10:00,42.66,42.74,42.65,42.72,45387.0,35.0027,35.0684,34.9945,35.052,45387.0
2016-10-07 14:20:00,42.72,42.78,42.71,42.76,38053.0,35.052,35.1012,35.0438,35.0848,38053.0
2016-10-07 14:30:00,42.76,42.8,42.73,42.79,32417.0,35.0848,35.1176,35.0602,35.1094,32417.0
2016-10-07 14:40:00,42.78,42.85,42.77,42.82,47660.0,35.1012,35.1586,35.093,35.134,47660.0
2016-10-07 14:50:00,42.82,42.85,42.79,42.8,49973.0,35.134,35.1586,35.1094,35.1176,49973.0
2016-10-07 15:00:00,42.8,42.81,42.73,42.73,61367.0,35.1176,35.1258,35.0602,35.0602,61367.0
2016-10-07 15:10:00,42.73,42.76,42.71,42.71,56682.0,35.0602,35.0848,35.0438,35.0438,56682.0
2016-10-07 15:20:00,42.72,42.76,42.71,42.75,62303.0,35.052,35.0848,35.0438,35.0766,62303.0
2016-10-07 15:30:00,42.75,42.77,42.71,42.75,88882.0,35.0766,35.093,35.0438,35.0766,88882.0
2016-10-07 15:40:00,42.75,42.75,42.66,42.72,213884.0,35.0766,35.0766,35.0027,35.052,213884.0
2016-10-07 15:50:00,42.73,42.76,42.65,42.68,621196.0,35.0602,35.0848,34.9945,35.0191,621196.0
2016-10-10 09:30:00,42.83,43.1,42.82,43.05,105507.0,35.1422,35.3638,35.134,35.3227,105507.0
2016-10-10 09:40:00,43.05,43.21,43.04,43.21,106867.0,35.3227,35.454,35.3145,35.454,106867.0
2016-10-10 09:50:00,43.21,43.24,43.16,43.23,73351.0,35.454,35.4786,35.413,35.4704,73351.0
2016-10-10 10:00:00,43.23,43.24,43.15,43.17,176255.0,35.4704,35.4786,35.4048,35.4212,176255.0
2016-10-10 10:10:00,43.17,43.18,43.04,43.04,122620.0,35.4212,35.4294,35.3145,35.3145,122620.0
2016-10-10 10:20:00,43.04,43.09,43.04,43.09,47282.0,35.3145,35.3555,35.3145,35.3555,47282.0
2016-10-10 10:30:00,43.09,43.1,43.04,43.06,69846.0,35.3555,35.3638,35.3145,35.3309,69846.0
2016-10-10 10:40:00,43.06,43.07,42.99,43.01,79216.0,35.3309,35.3391,35.2735,35.2899,79216.0
2016-10-10 10:50:00,43.02,43.03,42.91,42.94,65619.0,35.2981,35.3063,35.2079,35.2325,65619.0
2016-10-10 11:00:00,42.94,43.01,42.93,43.01,58437.0,35.2325,35.2899,35.2243,35.2899,58437.0
2016-10-10 11:10:00,43.01,43.1,43.0,43.07,83063.0,35.2899,35.3638,35.2817,35.3391,83063.0
2016-10-10 11:20:00,43.07,43.08,43.01,43.05,60282.0,35.3391,35.3473,35.2899,35.3227,60282.0
2016-10-10 11:30:00,43.04,43.06,42.97,42.98,36561.0,35.3145,35.3309,35.2571,35.2653,36561.0
2016-10-10 11:40:00,42.98,43.0,42.92,42.97,37176.0,35.2653,35.2817,35.2161,35.2571,37176.0
2016-10-10 11:50:00,42.98,43.03,42.97,43.02,44703.0,35.2653,35.3063,35.2571,35.2981,44703.0
2016-10-10 12:00:00,43.01,43.01,42.96,42.98,55531.0,35.2899,35.2899,35.2489,35.2653,55531.0
2016-10-10 12:10:00,42.97,43.0,42.97,42.98,42943.0,35.2571,35.2817,35.2571,35.2653,42943.0
2016-10-10 12:20:00,42.98,42.98,42.9,42.94,36054.0,35.2653,35.2653,35.1997,35.2325,36054.0
2016-10-10 12:30:00,42.94,42.96,42.91,42.93,22917.0,35.2325,35.2489,35.2079,35.2243,22917.0
2016-10-10 12:40:00,42.93,42.95,42.92,42.95,30714.0,35.2243,35.2407,35.2161,35.2407,30714.0
2016-10-10 12:50:00,42.95,42.96,42.91,42.93,30132.0,35.2407,35.2489,35.2079,35.2243,30132.0
2016-10-10 13:00:00,42.92,42.99,42.91,42.97,30731.0,35.2161,35.2735,35.2079,35.2571,30731.0
2016-10-10 13:10:00,42.98,43.0,42.97,42.99,31312.0,35.2653,35.2817,35.2571,35.2735,31312.0
2016-10-10 13:20:00,42.99,43.02,42.98,43.0,60027.0,35.2735,35.2981,35.2653,35.2817,60027.0
2016-10-10 13:30:00,42.99,43.03,42.99,43.01,33914.0,35.2735,35.3063,35.2735,35.2899,33914.0
2016-10-10 13:40:00,43.0,43.02,42.99,43.02,31075.0,35.2817,35.2981,35.2735,35.2981,31075.0
2016-10-10 13:50:00,43.01,43.02,42.99,42.99,45464.0,35.2899,35.2981,35.2735,35.2735,45464.0
2016-10-10 14:00:00,43.0,43.04,42.99,43.02,40962.0,35.2817,35.3145,35.2735,35.2981,40962.0
2016-10-10 14:10:00,43.02,43.05,43.01,43.05,55024.0,35.2981,35.3227,35.2899,35.3227,55024.0
2016-10-10 14:20:00,43.04,43.07,43.03,43.05,150066.0,35.3145,35.3391,35.3063,35.3227,150066.0
2016-10-10 14:30:00,43.04,43.1,43.03,43.09,52158.0,35.3145,35.3638,35.3063,35.3555,52158.0
2016-10-10 14:40:00,43.08,43.1,43.06,43.1,42174.0,35.3473,35.3638,35.3309,35.3638,42174.0
2016-10-10 14:50:00,43.1,43.1,43.05,43.06,49879.0,35.3638,35.3638,35.3227,35.3309,49879.0
2016-10-10 15:00:00,43.06,43.09,43.06,43.07,57440.0,35.3309,35.3555,35.3309,35.3391,57440.0
2016-10-10 15:10:00,43.07,43.08,43.05,43.08,36610.0,35.3391,35.3473,35.3227,35.3473,36610.0
2016-10-10 15:20:00,43.08,43.08,43.05,43.05,63331.0,35.3473,35.3473,35.3227,35.3227,63331.0
2016-10-10 15:30:00,43.05,43.06,42.99,43.0,124053.0,35.3227,35.3309,35.2735,35.2817,124053.0
2016-10-10 15:40:00,42.99,43.04,42.99,43.02,122378.0,35.2735,35.3145,35.2735,35.2981,122378.0
2016-10-10 15:50:00,43.03,43.07,43.01,43.02,467452.0,35.3063,35.3391,35.2899,35.2981,467452.0
2016-10-11 09:30:00,42.98,43.05,42.8,42.85,110091.0,35.2653,35.3227,35.1176,35.1586,110091.0
2016-10-11 09:40:00,42.84,42.93,42.81,42.84,95939.0,35.1504,35.2243,35.1258,35.1504,95939.0
2016-10-11 09:50:00,42.83,42.83,42.67,42.69,82143.0,35.1422,35.1422,35.0109,35.0273,82143.0
2016-10-11 10:00:00,42.71,42.71,42.64,42.68,49845.0,35.0438,35.0438,34.9863,35.0191,49845.0
2016-10-11 10:10:00,42.68,42.69,42.61,42.65,79422.0,35.0191,35.0273,34.9617,34.9945,79422.0
2016-10-11 10:20:00,42.65,42.66,42.55,42.57,79021.0,34.9945,35.0027,34.9125,34.9289,79021.0
2016-10-11 10:30:00,42.58,42.63,42.57,42.59,47459.0,34.9371,34.9781,34.9289,34.9453,47459.0
2016-10-11 10:40:00,42.59,42.62,42.55,42.55,78957.0,34.9453,34.9699,34.9125,34.9125,78957.0
2016-10-11 10:50:00,42.55,42.56,42.44,42.44,108274.0,34.9125,34.9207,34.8222,34.8222,108274.0
2016-10-11 11:00:00,42.45,42.5,42.38,42.47,97449.0,34.8304,34.8715,34.773,34.8468,97449.0
2016-10-11 11:10:00,42.47,42.48,42.36,42.39,103636.0,34.8468,34.855,34.7566,34.7812,103636.0
2016-10-11 11:20:00,42.39,42.44,42.36,42.39,125221.0,34.7812,34.8222,34.7566,34.7812,125221.0
2016-10-11 11:30:00,42.4,42.43,42.31,42.32,108668.0,34.7894,34.814,34.7156,34.7238,108668.0
2016-10-11 11:40:00,42.33,42.36,42.31,42.34,56491.0,34.732,34.7566,34.7156,34.7402,56491.0
2016-10-11 11:50:00,42.35,42.37,42.31,42.36,68870.0,34.7484,34.7648,34.7156,34.7566,68870.0
2016-10-11 12:00:00,42.37,42.48,42.36,42.45,69921.0,34.7648,34.855,34.7566,34.8304,69921.0
2016-10-11 12:10:00,42.45,42.47,42.38,42.4,89483.0,34.8304,34.8468,34.773,34.7894,89483.0
2016-10-11 12:20:00,42.41,42.41,42.37,42.39,116852.0,34.7976,34.7976,34.7648,34.7812,116852.0
2016-10-11 12:30:00,42.4,42.42,42.37,42.42,64549.0,34.7894,34.8058,34.7648,34.8058,64549.0
2016-10-11 12:40:00,42.41,42.46,42.4,42.41,105609.0,34.7976,34.8386,34.7894,34.7976,105609.0
2016-10-11 12:50:00,42.41,42.41,42.36,42.37,55015.0,34.7976,34.7976,34.7566,34.7648,55015.0
2016-10-11 13:00:00,42.37,42.37,42.31,42.33,95867.0,34.7648,34.7648,34.7156,34.732,95867.0
2016-10-11 13:10:00,42.33,42.35,42.27,42.29,249003.0,34.732,34.7484,34.6827,34.6991,249003.0
2016-10-11 13:20:00,42.28,42.31,42.27,42.27,74213.0,34.6909,34.7156,34.6827,34.6827,74213.0
2016-10-11 13:30:00,42.27,42.3,42.25,42.28,50923.0,34.6827,34.7074,34.6663,34.6909,50923.0
2016-10-11 13:40:00,42.27,42.28,42.16,42.16,94429.0,34.6827,34.6909,34.5925,34.5925,94429.0
2016-10-11 13:50:00,42.16,42.18,42.1,42.12,91133.0,34.5925,34.6089,34.5432,34.5597,91133.0
2016-10-11 14:00:00,42.13,42.2,42.13,42.19,63705.0,34.5679,34.6253,34.5679,34.6171,63705.0
2016-10-11 14:10:00,42.2,42.22,42.08,42.11,113703.0,34.6253,34.6417,34.5268,34.5515,113703.0
2016-10-11 14:20:00,42.1,42.16,42.09,42.15,89512.0,34.5432,34.5925,34.535,34.5843,89512.0
2016-10-11 14:30:00,42.14,42.2,42.14,42.17,95684.0,34.5761,34.6253,34.5761,34.6007,95684.0
2016-10-11 14:40:00,42.18,42.27,42.17,42.25,93909.0,34.6089,34.6827,34.6007,34.6663,93909.0
2016-10-11 14:50:00,42.25,42.28,42.22,42.23,117677.0,34.6663,34.6909,34.6417,34.6499,117677.0
2016-10-11 15:00:00,42.23,42.25,42.17,42.22,99112.0,34.6499,34.6663,34.6007,34.6417,99112.0
2016-10-11 15:10:00,42.22,42.24,42.18,42.23,86268.0,34.6417,34.6581,34.6089,34.6499,86268.0
2016-10-11 15:20:00,42.23,42.27,42.21,42.22,126640.0,34.6499,34.6827,34.6335,34.6417,126640.0
2016-10-11 15:30:00,42.23,42.29,42.22,42.29,189685.0,34.6499,34.6991,34.6417,34.6991,189685.0
2016-10-11 15:40:00,42.29,42.35,42.28,42.35,260020.0,34.6991,34.7484,34.6909,34.7484,260020.0
2016-10-11 15:50:00,42.36,42.37,42.28,42.32,554676.0,34.7566,34.7648,34.6909,34.7238,554676.0
2016-10-12 09:30:00,42.28,42.32,42.15,42.22,124399.0,34.6909,34.7238,34.5843,34.6417,124399.0
2016-10-12 09:40:00,42.21,42.21,42.11,42.13,64260.0,34.6335,34.6335,34.5515,34.5679,64260.0
2016-10-12 09:50:00,42.13,42.27,42.12,42.22,211909.0,34.5679,34.6827,34.5597,34.6417,211909.0
2016-10-12 10:00:00,42.22,42.34,42.18,42.27,286674.0,34.6417,34.7402,34.6089,34.6827,286674.0
2016-10-12 10:10:00,42.27,42.3,42.22,42.24,86499.0,34.6827,34.7074,34.6417,34.6581,86499.0
2016-10-12 10:20:00,42.23,42.36,42.23,42.29,108852.0,34.6499,34.7566,34.6499,34.6991,108852.0
2016-10-12 10:30:00,42.29,42.31,42.23,42.25,41180.0,34.6991,34.7156,34.6499,34.6663,41180.0
2016-10-12 10:40:00,42.25,42.31,42.22,42.31,141564.0,34.6663,34.7156,34.6417,34.7156,141564.0
2016-10-12 10:50:00,42.3,42.35,42.29,42.34,82946.0,34.7074,34.7484,34.6991,34.7402,82946.0
2016-10-12 11:00:00,42.34,42.37,42.32,42.35,39747.0,34.7402,34.7648,34.7238,34.7484,39747.0
2016-10-12 11:10:00,42.35,42.35,42.28,42.33,38237.0,34.7484,34.7484,34.6909,34.732,38237.0
2016-10-12 11:20:00,42.32,42.35,42.3,42.34,37027.0,34.7238,34.7484,34.7074,34.7402,37027.0
2016-10-12 11:30:00,42.33,42.39,42.31,42.36,46949.0,34.732,34.7812,34.7156,34.7566,46949.0
2016-10-12 11:40:00,42.36,42.36,42.32,42.34,34721.0,34.7566,34.7566,34.7238,34.7402,34721.0
2016-10-12 11:50:00,42.34,42.35,42.31,42.34,109492.0,34.7402,34.7484,34.7156,34.7402,109492.0
2016-10-12 12:00:00,42.34,42.35,42.31,42.33,103890.0,34.7402,34.7484,34.7156,34.732,103890.0
2016-10-12 12:10:00,42.33,42.39,42.31,42.35,97868.0,34.732,34.7812,34.7156,34.7484,97868.0
2016-10-12 12:20:00,42.35,42.4,42.32,42.38,81897.0,34.7484,34.7894,34.7238,34.773,81897.0
2016-10-12 12:30:00,42.39,42.47,42.37,42.46,63758.0,34.7812,34.8468,34.7648,34.8386,63758.0
2016-10-12 12:40:00,42.46,42.48,42.44,42.45,26986.0,34.8386,34.855,34.8222,34.8304,26986.0
2016-10-12 12:50:00,42.44,42.48,42.41,42.41,26123.0,34.8222,34.855,34.7976,34.7976,26123.0
2016-10-12 13:00:00,42.42,42.47,42.41,42.47,24947.0,34.8058,34.8468,34.7976,34.8468,24947.0
2016-10-12 13:10:00,42.46,42.46,42.42,42.45,29095.0,34.8386,34.8386,34.8058,34.8304,29095.0
2016-10-12 13:20:00,42.45,42.48,42.43,42.48,40370.0,34.8304,34.855,34.814,34.855,40370.0
2016-10-12 13:30:00,42.47,42.48,42.43,42.47,40052.0,34.8468,34.855,34.814,34.8468,40052.0
2016-10-12 13:40:00,42.47,42.48,42.45,42.47,22100.0,34.8468,34.855,34.8304,34.8468,22100.0
2016-10-12 13:50:00,42.46,42.51,42.44,42.5,35817.0,34.8386,34.8797,34.8222,34.8715,35817.0
2016-10-12 14:00:00,42.51,42.54,42.42,42.47,72470.0,34.8797,34.9043,34.8058,34.8468,72470.0
2016-10-12 14:10:00,42.48,42.55,42.48,42.52,52948.0,34.855,34.9125,34.855,34.8879,52948.0
2016-10-12 14:20:00,42.52,42.55,42.47,42.5,39578.0,34.8879,34.9125,34.8468,34.8715,39578.0
2016-10-12 14:30:00,42.49,42.52,42.48,42.5,47795.0,34.8632,34.8879,34.855,34.8715,47795.0
2016-10-12 14:40:00,42.51,42.52,42.48,42.49,39505.0,34.8797,34.8879,34.855,34.8632,39505.0
2016-10-12 14:50:00,42.49,42.52,42.46,42.46,57732.0,34.8632,34.8879,34.8386,34.8386,57732.0
2016-10-12 15:00:00,42.46,42.51,42.44,42.5,57432.0,34.8386,34.8797,34.8222,34.8715,57432.0
2016-10-12 15:10:00,42.49,42.51,42.43,42.45,148998.0,34.8632,34.8797,34.814,34.8304,148998.0
2016-10-12 15:20:00,42.46,42.48,42.4,42.4,194209.0,34.8386,34.855,34.7894,34.7894,194209.0
2016-10-12 15:30:00,42.4,42.41,42.34,42.41,183532.0,34.7894,34.7976,34.7402,34.7976,183532.0
2016-10-12 15:40:00,42.41,42.45,42.4,42.44,138361.0,34.7976,34.8304,34.7894,34.8222,138361.0
2016-10-12 15:50:00,42.44,42.44,42.41,42.41,328701.0,34.8222,34.8222,34.7976,34.7976,328701.0
2016-10-13 09:30:00,42.01,42.12,41.87,41.91,179013.0,34.4694,34.5597,34.3545,34.3874,179013.0
2016-10-13 09:40:00,41.9,41.9,41.68,41.71,143583.0,34.3791,34.3791,34.1986,34.2233,143583.0
2016-10-13 09:50:00,41.7,41.71,41.6,41.62,165595.0,34.215,34.2233,34.133,34.1494,165595.0
2016-10-13 10:00:00,41.61,41.71,41.54,41.69,272218.0,34.1412,34.2233,34.0838,34.2068,272218.0
2016-10-13 10:10:00,41.7,41.75,41.67,41.68,123777.0,34.215,34.2561,34.1904,34.1986,123777.0
2016-10-13 10:20:00,41.68,41.82,41.67,41.78,123709.0,34.1986,34.3135,34.1904,34.2807,123709.0
2016-10-13 10:30:00,41.78,41.94,41.77,41.85,175387.0,34.2807,34.412,34.2725,34.3381,175387.0
2016-10-13 10:40:00,41.85,41.89,41.81,41.85,314786.0,34.3381,34.3709,34.3053,34.3381,314786.0
2016-10-13 10:50:00,41.85,41.86,41.77,41.82,188861.0,34.3381,34.3463,34.2725,34.3135,188861.0
2016-10-13 11:00:00,41.81,41.86,41.78,41.82,155863.0,34.3053,34.3463,34.2807,34.3135,155863.0
2016-10-13 11:10:00,41.81,41.85,41.77,41.84,66868.0,34.3053,34.3381,34.2725,34.3299,66868.0
2016-10-13 11:20:00,41.85,41.86,41.79,41.81,108040.0,34.3381,34.3463,34.2889,34.3053,108040.0
2016-10-13 11:30:00,41.81,41.84,41.76,41.77,86749.0,34.3053,34.3299,34.2643,34.2725,86749.0
2016-10-13 11:40:00,41.77,41.78,41.74,41.77,84741.0,34.2725,34.2807,34.2479,34.2725,84741.0
2016-10-13 11:50:00,41.77,41.78,41.74,41.77,44627.0,34.2725,34.2807,34.2479,34.2725,44627.0
2016-10-13 12:00:00,41.77,41.79,41.74,41.79,50298.0,34.2725,34.2889,34.2479,34.2889,50298.0
2016-10-13 12:10:00,41.79,41.84,41.78,41.82,72187.0,34.2889,34.3299,34.2807,34.3135,72187.0
2016-10-13 12:20:00,41.82,41.83,41.78,41.83,149024.0,34.3135,34.3217,34.2807,34.3217,149024.0
2016-10-13 12:30:00,41.83,41.9,41.83,41.87,81924.0,34.3217,34.3791,34.3217,34.3545,81924.0
2016-10-13 12:40:00,41.87,41.9,41.86,41.9,84691.0,34.3545,34.3791,34.3463,34.3791,84691.0
2016-10-13 12:50:00,41.89,41.9,41.86,41.87,54133.0,34.3709,34.3791,34.3463,34.3545,54133.0
2016-10-13 13:00:00,41.88,41.9,41.85,41.88,60685.0,34.3627,34.3791,34.3381,34.3627,60685.0
2016-10-13 13:10:00,41.88,41.89,41.84,41.88,55975.0,34.3627,34.3709,34.3299,34.3627,55975.0
2016-10-13 13:20:00,41.88,41.89,41.86,41.89,49414.0,34.3627,34.3709,34.3463,34.3709,49414.0
2016-10-13 13:30:00,41.89,41.91,41.85,41.89,60362.0,34.3709,34.3874,34.3381,34.3709,60362.0
2016-10-13 13:40:00,41.89,41.94,41.88,41.93,32270.0,34.3709,34.412,34.3627,34.4038,32270.0
2016-10-13 13:50:00,41.92,42.02,41.91,42.01,81101.0,34.3956,34.4776,34.3874,34.4694,81101.0
2016-10-13 14:00:00,42.0,42.03,41.98,42.0,70213.0,34.4612,34.4858,34.4448,34.4612,70213.0
2016-10-13 14:10:00,41.99,41.99,41.96,41.98,57907.0,34.453,34.453,34.4284,34.4448,57907.0
2016-10-13 14:20:00,41.97,42.0,41.95,41.98,104887.0,34.4366,34.4612,34.4202,34.4448,104887.0
2016-10-13 14:30:00,41.98,41.99,41.91,41.93,76127.0,34.4448,34.453,34.3874,34.4038,76127.0
2016-10-13 14:40:00,41.94,41.99,41.94,41.98,86773.0,34.412,34.453,34.412,34.4448,86773.0
2016-10-13 14:50:00,41.98,42.07,41.95,42.04,124433.0,34.4448,34.5186,34.4202,34.494,124433.0
2016-10-13 15:00:00,42.04,42.04,42.0,42.02,70293.0,34.494,34.494,34.4612,34.4776,70293.0
2016-10-13 15:10:00,42.02,42.03,41.98,41.98,117328.0,34.4776,34.4858,34.4448,34.4448,117328.0
2016-10-13 15:20:00,41.98,42.02,41.97,41.97,156859.0,34.4448,34.4776,34.4366,34.4366,156859.0
2016-10-13 15:30:00,41.98,41.99,41.93,41.94,161026.0,34.4448,34.453,34.4038,34.412,161026.0
2016-10-13 15:40:00,41.95,41.95,41.88,41.89,224869.0,34.4202,34.4202,34.3627,34.3709,224869.0
2016-10-13 15:50:00,41.89,41.89,41.82,41.88,555323.0,34.3709,34.3709,34.3135,34.3627,555323.0
2016-10-14 09:30:00,42.21,42.22,41.99,42.11,225357.0,34.6335,34.6417,34.453,34.5515,225357.0
2016-10-14 09:40:00,42.11,42.22,42.11,42.13,138248.0,34.5515,34.6417,34.5515,34.5679,138248.0
2016-10-14 09:50:00,42.13,42.35,42.06,42.34,149392.0,34.5679,34.7484,34.5104,34.7402,149392.0
2016-10-14 10:00:00,42.33,42.42,42.27,42.42,247269.0,34.732,34.8058,34.6827,34.8058,247269.0
2016-10-14 10:10:00,42.41,42.53,42.41,42.43,143510.0,34.7976,34.8961,34.7976,34.814,143510.0
2016-10-14 10:20:00,42.44,42.47,42.42,42.42,52582.0,34.8222,34.8468,34.8058,34.8058,52582.0
2016-10-14 10:30:00,42.43,42.47,42.41,42.44,56220.0,34.814,34.8468,34.7976,34.8222,56220.0
2016-10-14 10:40:00,42.43,42.49,42.43,42.46,69845.0,34.814,34.8632,34.814,34.8386,69845.0
2016-10-14 10:50:00,42.45,42.46,42.34,42.35,54715.0,34.8304,34.8386,34.7402,34.7484,54715.0
2016-10-14 11:00:00,42.35,42.36,42.23,42.24,62921.0,34.7484,34.7566,34.6499,34.6581,62921.0
2016-10-14 11:10:00,42.24,42.27,42.22,42.25,53672.0,34.6581,34.6827,34.6417,34.6663,53672.0
2016-10-14 11:20:00,42.25,42.25,42.15,42.15,63183.0,34.6663,34.6663,34.5843,34.5843,63183.0
2016-10-14 11:30:00,42.15,42.21,42.11,42.19,64471.0,34.5843,34.6335,34.5515,34.6171,64471.0
2016-10-14 11:40:00,42.18,42.19,42.11,42.12,41834.0,34.6089,34.6171,34.5515,34.5597,41834.0
2016-10-14 11:50:00,42.12,42.15,42.06,42.08,68569.0,34.5597,34.5843,34.5104,34.5268,68569.0
2016-10-14 12:00:00,42.07,42.16,42.07,42.12,52559.0,34.5186,34.5925,34.5186,34.5597,52559.0
2016-10-14 12:10:00,42.13,42.17,42.09,42.16,85682.0,34.5679,34.6007,34.535,34.5925,85682.0
2016-10-14 12:20:00,42.15,42.23,42.15,42.23,70366.0,34.5843,34.6499,34.5843,34.6499,70366.0
2016-10-14 12:30:00,42.23,42.25,42.21,42.23,41377.0,34.6499,34.6663,34.6335,34.6499,41377.0
2016-10-14 12:40:00,42.23,42.25,42.19,42.2,29367.0,34.6499,34.6663,34.6171,34.6253,29367.0
2016-10-14 12:50:00,42.21,42.21,42.18,42.19,24914.0,34.6335,34.6335,34.6089,34.6171,24914.0
2016-10-14 13:00:00,42.18,42.25,42.15,42.23,53857.0,34.6089,34.6663,34.5843,34.6499,53857.0
2016-10-14 13:10:00,42.24,42.24,42.17,42.17,40659.0,34.6581,34.6581,34.6007,34.6007,40659.0
2016-10-14 13:20:00,42.17,42.18,42.15,42.17,87200.0,34.6007,34.6089,34.5843,34.6007,87200.0
2016-10-14 13:30:00,42.18,42.26,42.17,42.23,84575.0,34.6089,34.6745,34.6007,34.6499,84575.0
2016-10-14 13:40:00,42.23,42.24,42.17,42.2,30000.0,34.6499,34.6581,34.6007,34.6253,30000.0
2016-10-14 13:50:00,42.2,42.2,42.13,42.17,35292.0,34.6253,34.6253,34.5679,34.6007,35292.0
2016-10-14 14:00:00,42.16,42.18,42.12,42.16,61136.0,34.5925,34.6089,34.5597,34.5925,61136.0
2016-10-14 14:10:00,42.16,42.19,42.15,42.16,47534.0,34.5925,34.6171,34.5843,34.5925,47534.0
2016-10-14 14:20:00,42.17,42.22,42.17,42.22,59561.0,34.6007,34.6417,34.6007,34.6417,59561.0
2016-10-14 14:30:00,42.22,42.23,42.16,42.2,44064.0,34.6417,34.6499,34.5925,34.6253,44064.0
2016-10-14 14:40:00,42.19,42.22,42.17,42.19,40635.0,34.6171,34.6417,34.6007,34.6171,40635.0
2016-10-14 14:50:00,42.2,42.2,42.13,42.14,77856.0,34.6253,34.6253,34.5679,34.5761,77856.0
2016-10-14 15:00:00,42.14,42.16,42.08,42.15,79943.0,34.5761,34.5925,34.5268,34.5843,79943.0
2016-10-14 15:10:00,42.15,42.17,42.13,42.14,51671.0,34.5843,34.6007,34.5679,34.5761,51671.0
2016-10-14 15:20:00,42.14,42.17,42.12,42.16,51709.0,34.5761,34.6007,34.5597,34.5925,51709.0
2016-10-14 15:30:00,42.16,42.21,42.15,42.21,90135.0,34.5925,34.6335,34.5843,34.6335,90135.0
2016-10-14 15:40:00,42.21,42.22,42.17,42.17,129477.0,34.6335,34.6417,34.6007,34.6007,129477.0
2016-10-14 15:50:00,42.16,42.17,42.04,42.07,601042.0,34.5925,34.6007,34.494,34.5186,601042.0
2016-10-17 09:30:00,41.91,42.2,41.91,42.16,383951.0,34.3874,34.6253,34.3874,34.5925,383951.0
2016-10-17 09:40:00,42.15,42.19,42.06,42.08,83362.0,34.5843,34.6171,34.5104,34.5268,83362.0
2016-10-17 09:50:00,42.09,42.11,41.96,41.98,145791.0,34.535,34.5515,34.4284,34.4448,145791.0
2016-10-17 10:00:00,41.98,42.04,41.98,42.02,193975.0,34.4448,34.494,34.4448,34.4776,193975.0
2016-10-17 10:10:00,42.03,42.08,42.01,42.05,82020.0,34.4858,34.5268,34.4694,34.5022,82020.0
2016-10-17 10:20:00,42.04,42.18,42.01,42.18,63869.0,34.494,34.6089,34.4694,34.6089,63869.0
2016-10-17 10:30:00,42.18,42.2,42.09,42.09,41577.0,34.6089,34.6253,34.535,34.535,41577.0
2016-10-17 10:40:00,42.09,42.12,42.05,42.12,61604.0,34.535,34.5597,34.5022,34.5597,61604.0
2016-10-17 10:50:00,42.11,42.11,42.04,42.07,47198.0,34.5515,34.5515,34.494,34.5186,47198.0
2016-10-17 11:00:00,42.08,42.09,42.05,42.05,65591.0,34.5268,34.535,34.5022,34.5022,65591.0
2016-10-17 11:10:00,42.05,42.09,42.05,42.07,86517.0,34.5022,34.535,34.5022,34.5186,86517.0
2016-10-17 11:20:00,42.06,42.06,42.01,42.03,93495.0,34.5104,34.5104,34.4694,34.4858,93495.0
2016-10-17 11:30:00,42.04,42.12,42.03,42.1,134613.0,34.494,34.5597,34.4858,34.5432,134613.0
2016-10-17 11:40:00,42.1,42.11,42.09,42.09,21669.0,34.5432,34.5515,34.535,34.535,21669.0
2016-10-17 11:50:00,42.09,42.14,42.08,42.12,36814.0,34.535,34.5761,34.5268,34.5597,36814.0
2016-10-17 12:00:00,42.12,42.12,42.05,42.05,31642.0,34.5597,34.5597,34.5022,34.5022,31642.0
2016-10-17 12:10:00,42.05,42.07,42.02,42.05,34617.0,34.5022,34.5186,34.4776,34.5022,34617.0
2016-10-17 12:20:00,42.06,42.09,42.01,42.02,33111.0,34.5104,34.535,34.4694,34.4776,33111.0
2016-10-17 12:30:00,42.01,42.04,42.01,42.01,18559.0,34.4694,34.494,34.4694,34.4694,18559.0
2016-10-17 12:40:00,42.01,42.02,41.99,42.02,39605.0,34.4694,34.4776,34.453,34.4776,39605.0
2016-10-17 12:50:00,42.01,42.05,41.99,42.0,19326.0,34.4694,34.5022,34.453,34.4612,19326.0
2016-10-17 13:00:00,41.99,42.02,41.95,41.98,30131.0,34.453,34.4776,34.4202,34.4448,30131.0
2016-10-17 13:10:00,41.98,42.0,41.96,41.99,54670.0,34.4448,34.4612,34.4284,34.453,54670.0
2016-10-17 13:20:00,42.0,42.0,41.94,41.95,25945.0,34.4612,34.4612,34.412,34.4202,25945.0
2016-10-17 13:30:00,41.95,41.96,41.92,41.95,26457.0,34.4202,34.4284,34.3956,34.4202,26457.0
2016-10-17 13:40:00,41.95,41.96,41.92,41.96,27361.0,34.4202,34.4284,34.3956,34.4284,27361.0
2016-10-17 13:50:00,41.96,41.96,41.9,41.91,43610.0,34.4284,34.4284,34.3791,34.3874,43610.0
2016-10-17 14:00:00,41.91,41.95,41.9,41.92,33838.0,34.3874,34.4202,34.3791,34.3956,33838.0
2016-10-17 14:10:00,41.91,42.01,41.91,41.99,43784.0,34.3874,34.4694,34.3874,34.453,43784.0
2016-10-17 14:20:00,41.99,42.02,41.97,42.01,35107.0,34.453,34.4776,34.4366,34.4694,35107.0
2016-10-17 14:30:00,42.0,42.0,41.96,41.96,29439.0,34.4612,34.4612,34.4284,34.4284,29439.0
2016-10-17 14:40:00,41.96,41.99,41.95,41.98,24368.0,34.4284,34.453,34.4202,34.4448,24368.0
2016-10-17 14:50:00,41.98,42.04,41.97,42.03,30414.0,34.4448,34.494,34.4366,34.4858,30414.0
2016-10-17 15:00:00,42.02,42.04,42.0,42.01,54096.0,34.4776,34.494,34.4612,34.4694,54096.0
2016-10-17 15:10:00,42.0,42.01,41.96,42.01,84230.0,34.4612,34.4694,34.4284,34.4694,84230.0
2016-10-17 15:20:00,42.01,42.04,42.0,42.03,73302.0,34.4694,34.494,34.4612,34.4858,73302.0
2016-10-17 15:30:00,42.03,42.05,41.99,42.05,114491.0,34.4858,34.5022,34.453,34.5022,114491.0
2016-10-17 15:40:00,42.05,42.06,42.03,42.05,109883.0,34.5022,34.5104,34.4858,34.5022,109883.0
2016-10-17 15:50:00,42.05,42.06,41.95,41.98,375064.0,34.5022,34.5104,34.4202,34.4448,375064.0
2016-10-18 09:30:00,42.35,42.54,42.33,42.38,229129.0,34.7484,34.9043,34.732,34.773,229129.0
2016-10-18 09:40:00,42.37,42.43,42.37,42.41,200694.0,34.7648,34.814,34.7648,34.7976,200694.0
2016-10-18 09:50:00,42.42,42.42,42.27,42.29,86442.0,34.8058,34.8058,34.6827,34.6991,86442.0
2016-10-18 10:00:00,42.3,42.37,42.28,42.33,87444.0,34.7074,34.7648,34.6909,34.732,87444.0
2016-10-18 10:10:00,42.33,42.36,42.23,42.23,58456.0,34.732,34.7566,34.6499,34.6499,58456.0
2016-10-18 10:20:00,42.22,42.23,42.12,42.17,101897.0,34.6417,34.6499,34.5597,34.6007,101897.0
2016-10-18 10:30:00,42.17,42.27,42.16,42.25,64509.0,34.6007,34.6827,34.5925,34.6663,64509.0
2016-10-18 10:40:00,42.24,42.28,42.22,42.26,45780.0,34.6581,34.6909,34.6417,34.6745,45780.0
2016-10-18 10:50:00,42.26,42.29,42.25,42.26,35060.0,34.6745,34.6991,34.6663,34.6745,35060.0
2016-10-18 11:00:00,42.26,42.31,42.26,42.29,37477.0,34.6745,34.7156,34.6745,34.6991,37477.0
2016-10-18 11:10:00,42.29,42.35,42.26,42.26,58452.0,34.6991,34.7484,34.6745,34.6745,58452.0
2016-10-18 11:20:00,42.26,42.36,42.26,42.35,34139.0,34.6745,34.7566,34.6745,34.7484,34139.0
2016-10-18 11:30:00,42.36,42.37,42.32,42.36,42410.0,34.7566,34.7648,34.7238,34.7566,42410.0
2016-10-18 11:40:00,42.37,42.39,42.33,42.34,31716.0,34.7648,34.7812,34.732,34.7402,31716.0
2016-10-18 11:50:00,42.35,42.4,42.34,42.38,30627.0,34.7484,34.7894,34.7402,34.773,30627.0
2016-10-18 12:00:00,42.38,42.4,42.36,42.39,33942.0,34.773,34.7894,34.7566,34.7812,33942.0
2016-10-18 12:10:00,42.39,42.39,42.33,42.35,50407.0,34.7812,34.7812,34.732,34.7484,50407.0
2016-10-18 12:20:00,42.36,42.37,42.32,42.32,53062.0,34.7566,34.7648,34.7238,34.7238,53062.0
2016-10-18 12:30:00,42.32,42.35,42.29,42.29,62333.0,34.7238,34.7484,34.6991,34.6991,62333.0
2016-10-18 12:40:00,42.29,42.3,42.27,42.27,145394.0,34.6991,34.7074,34.6827,34.6827,145394.0
2016-10-18 12:50:00,42.28,42.28,42.19,42.21,59813.0,34.6909,34.6909,34.6171,34.6335,59813.0
2016-10-18 13:00:00,42.21,42.24,42.2,42.24,32726.0,34.6335,34.6581,34.6253,34.6581,32726.0
2016-10-18 13:10:00,42.24,42.25,42.19,42.21,39339.0,34.6581,34.6663,34.6171,34.6335,39339.0
2016-10-18 13:20:00,42.22,42.24,42.19,42.21,56559.0,34.6417,34.6581,34.6171,34.6335,56559.0
2016-10-18 13:30:00,42.2,42.21,42.17,42.19,36586.0,34.6253,34.6335,34.6007,34.6171,36586.0
2016-10-18 13:40:00,42.19,42.21,42.17,42.2,32855.0,34.6171,34.6335,34.6007,34.6253,32855.0
2016-10-18 13:50:00,42.2,42.22,42.19,42.2,22147.0,34.6253,34.6417,34.6171,34.6253,22147.0
2016-10-18 14:00:00,42.2,42.22,42.18,42.18,37524.0,34.6253,34.6417,34.6089,34.6089,37524.0
2016-10-18 14:10:00,42.18,42.2,42.13,42.16,51857.0,34.6089,34.6253,34.5679,34.5925,51857.0
2016-10-18 14:20:00,42.16,42.2,42.16,42.2,53490.0,34.5925,34.6253,34.5925,34.6253,53490.0
2016-10-18 14:30:00,42.2,42.2,42.17,42.19,32728.0,34.6253,34.6253,34.6007,34.6171,32728.0
2016-10-18 14:40:00,42.18,42.19,42.16,42.18,60973.0,34.6089,34.6171,34.5925,34.6089,60973.0
2016-10-18 14:50:00,42.18,42.21,42.17,42.19,78926.0,34.6089,34.6335,34.6007,34.6171,78926.0
2016-10-18 15:00:00,42.2,42.21,42.17,42.19,46384.0,34.6253,34.6335,34.6007,34.6171,46384.0
2016-10-18 15:10:00,42.18,42.19,42.13,42.14,44993.0,34.6089,34.6171,34.5679,34.5761,44993.0
2016-10-18 15:20:00,42.13,42.15,42.12,42.15,60790.0,34.5679,34.5843,34.5597,34.5843,60790.0
2016-10-18 15:30:00,42.14,42.18,42.13,42.18,203062.0,34.5761,34.6089,34.5679,34.6089,203062.0
2016-10-18 15:40:00,42.18,42.22,42.16,42.18,176256.0,34.6089,34.6417,34.5925,34.6089,176256.0
2016-10-18 15:50:00,42.18,42.19,42.11,42.11,348438.0,34.6089,34.6171,34.5515,34.5515,348438.0
2016-10-19 09:30:00,42.15,42.24,42.01,42.03,155658.0,34.5843,34.6581,34.4694,34.4858,155658.0
2016-10-19 09:40:00,42.04,42.07,41.92,41.92,120245.0,34.494,34.5186,34.3956,34.3956,120245.0
2016-10-19 09:50:00,41.93,41.95,41.88,41.89,57654.0,34.4038,34.4202,34.3627,34.3709,57654.0
2016-10-19 10:00:00,41.89,41.89,41.79,41.79,89874.0,34.3709,34.3709,34.2889,34.2889,89874.0
2016-10-19 10:10:00,41.8,41.85,41.77,41.81,129615.0,34.2971,34.3381,34.2725,34.3053,129615.0
2016-10-19 10:20:00,41.81,42.04,41.79,41.98,275810.0,34.3053,34.494,34.2889,34.4448,275810.0
2016-10-19 10:30:00,41.99,42.08,41.99,42.06,82608.0,34.453,34.5268,34.453,34.5104,82608.0
2016-10-19 10:40:00,42.07,42.15,42.06,42.12,103200.0,34.5186,34.5843,34.5104,34.5597,103200.0
2016-10-19 10:50:00,42.12,42.14,42.11,42.12,75572.0,34.5597,34.5761,34.5515,34.5597,75572.0
2016-10-19 11:00:00,42.12,42.12,42.09,42.11,37914.0,34.5597,34.5597,34.535,34.5515,37914.0
2016-10-19 11:10:00,42.11,42.11,42.05,42.08,57695.0,34.5515,34.5515,34.5022,34.5268,57695.0
2016-10-19 11:20:00,42.08,42.08,42.04,42.07,60186.0,34.5268,34.5268,34.494,34.5186,60186.0
2016-10-19 11:30:00,42.07,42.08,42.04,42.05,63734.0,34.5186,34.5268,34.494,34.5022,63734.0
2016-10-19 11:40:00,42.05,42.11,42.04,42.11,52199.0,34.5022,34.5515,34.494,34.5515,52199.0
2016-10-19 11:50:00,42.11,42.13,42.09,42.12,55620.0,34.5515,34.5679,34.535,34.5597,55620.0
2016-10-19 12:00:00,42.12,42.14,42.1,42.1,24485.0,34.5597,34.5761,34.5432,34.5432,24485.0
2016-10-19 12:10:00,42.1,42.14,42.1,42.1,36472.0,34.5432,34.5761,34.5432,34.5432,36472.0
2016-10-19 12:20:00,42.1,42.13,42.1,42.13,32476.0,34.5432,34.5679,34.5432,34.5679,32476.0
2016-10-19 12:30:00,42.12,42.13,42.11,42.13,22229.0,34.5597,34.5679,34.5515,34.5679,22229.0
2016-10-19 12:40:00,42.13,42.17,42.12,42.17,51418.0,34.5679,34.6007,34.5597,34.6007,51418.0
2016-10-19 12:50:00,42.17,42.19,42.16,42.18,40923.0,34.6007,34.6171,34.5925,34.6089,40923.0
2016-10-19 13:00:00,42.19,42.21,42.18,42.19,46862.0,34.6171,34.6335,34.6089,34.6171,46862.0
2016-10-19 13:10:00,42.19,42.19,42.13,42.18,56229.0,34.6171,34.6171,34.5679,34.6089,56229.0
2016-10-19 13:20:00,42.18,42.2,42.18,42.2,43094.0,34.6089,34.6253,34.6089,34.6253,43094.0
2016-10-19 13:30:00,42.2,42.23,42.19,42.22,68292.0,34.6253,34.6499,34.6171,34.6417,68292.0
2016-10-19 13:40:00,42.22,42.26,42.21,42.26,70160.0,34.6417,34.6745,34.6335,34.6745,70160.0
2016-10-19 13:50:00,42.26,42.26,42.24,42.24,55327.0,34.6745,34.6745,34.6581,34.6581,55327.0
2016-10-19 14:00:00,42.24,42.26,42.21,42.25,144276.0,34.6581,34.6745,34.6335,34.6663,144276.0
2016-10-19 14:10:00,42.25,42.25,42.24,42.25,43816.0,34.6663,34.6663,34.6581,34.6663,43816.0
2016-10-19 14:20:00,42.25,42.27,42.23,42.27,88351.0,34.6663,34.6827,34.6499,34.6827,88351.0
2016-10-19 14:30:00,42.27,42.28,42.25,42.27,73063.0,34.6827,34.6909,34.6663,34.6827,73063.0
2016-10-19 14:40:00,42.27,42.28,42.24,42.25,70823.0,34.6827,34.6909,34.6581,34.6663,70823.0
2016-10-19 14:50:00,42.25,42.25,42.24,42.25,37258.0,34.6663,34.6663,34.6581,34.6663,37258.0
2016-10-19 15:00:00,42.24,42.28,42.23,42.24,78342.0,34.6581,34.6909,34.6499,34.6581,78342.0
2016-10-19 15:10:00,42.23,42.26,42.23,42.25,85583.0,34.6499,34.6745,34.6499,34.6663,85583.0
2016-10-19 15:20:00,42.25,42.27,42.24,42.24,87681.0,34.6663,34.6827,34.6581,34.6581,87681.0
2016-10-19 15:30:00,42.24,42.25,42.19,42.2,105761.0,34.6581,34.6663,34.6171,34.6253,105761.0
2016-10-19 15:40:00,42.19,42.2,42.17,42.17,103484.0,34.6171,34.6253,34.6007,34.6007,103484.0
2016-10-19 15:50:00,42.16,42.17,42.11,42.13,589457.0,34.5925,34.6007,34.5515,34.5679,589457.0
2016-10-20 09:30:00,42.1,42.38,42.04,42.18,215149.0,34.5432,34.773,34.494,34.6089,215149.0
2016-10-20 09:40:00,42.18,42.28,42.09,42.22,124565.0,34.6089,34.6909,34.535,34.6417,124565.0
2016-10-20 09:50:00,42.22,42.22,42.07,42.08,79451.0,34.6417,34.6417,34.5186,34.5268,79451.0
2016-10-20 10:00:00,42.07,42.21,42.07,42.2,127521.0,34.5186,34.6335,34.5186,34.6253,127521.0
2016-10-20 10:10:00,42.2,42.2,42.05,42.05,123515.0,34.6253,34.6253,34.5022,34.5022,123515.0
2016-10-20 10:20:00,42.06,42.1,41.93,41.93,159928.0,34.5104,34.5432,34.4038,34.4038,159928.0
2016-10-20 10:30:00,41.93,41.93,41.74,41.77,200078.0,34.4038,34.4038,34.2479,34.2725,200078.0
2016-10-20 10:40:00,41.77,41.89,41.75,41.87,145122.0,34.2725,34.3709,34.2561,34.3545,145122.0
2016-10-20 10:50:00,41.87,41.9,41.73,41.78,136161.0,34.3545,34.3791,34.2397,34.2807,136161.0
2016-10-20 11:00:00,41.79,41.84,41.79,41.81,67139.0,34.2889,34.3299,34.2889,34.3053,67139.0
2016-10-20 11:10:00,41.81,41.84,41.77,41.84,87219.0,34.3053,34.3299,34.2725,34.3299,87219.0
2016-10-20 11:20:00,41.84,41.91,41.83,41.88,84360.0,34.3299,34.3874,34.3217,34.3627,84360.0
2016-10-20 11:30:00,41.87,41.88,41.81,41.82,69067.0,34.3545,34.3627,34.3053,34.3135,69067.0
2016-10-20 11:40:00,41.81,41.85,41.81,41.84,59359.0,34.3053,34.3381,34.3053,34.3299,59359.0
2016-10-20 11:50:00,41.84,41.9,41.81,41.88,83068.0,34.3299,34.3791,34.3053,34.3627,83068.0
2016-10-20 12:00:00,41.89,41.96,41.87,41.9,98397.0,34.3709,34.4284,34.3545,34.3791,98397.0
2016-10-20 12:10:00,41.9,41.92,41.87,41.9,58096.0,34.3791,34.3956,34.3545,34.3791,58096.0
2016-10-20 12:20:00,41.9,41.93,41.89,41.92,37822.0,34.3791,34.4038,34.3709,34.3956,37822.0
2016-10-20 12:30:00,41.93,41.93,41.9,41.93,68382.0,34.4038,34.4038,34.3791,34.4038,68382.0
2016-10-20 12:40:00,41.93,41.98,41.93,41.94,61238.0,34.4038,34.4448,34.4038,34.412,61238.0
2016-10-20 12:50:00,41.94,41.96,41.93,41.96,69376.0,34.412,34.4284,34.4038,34.4284,69376.0
2016-10-20 13:00:00,41.96,41.98,41.95,41.96,72197.0,34.4284,34.4448,34.4202,34.4284,72197.0
2016-10-20 13:10:00,41.97,41.97,41.93,41.93,164944.0,34.4366,34.4366,34.4038,34.4038,164944.0
2016-10-20 13:20:00,41.93,42.0,41.93,42.0,92044.0,34.4038,34.4612,34.4038,34.4612,92044.0
2016-10-20 13:30:00,42.0,42.01,41.98,42.0,112372.0,34.4612,34.4694,34.4448,34.4612,112372.0
2016-10-20 13:40:00,42.0,42.0,41.99,42.0,62688.0,34.4612,34.4612,34.453,34.4612,62688.0
2016-10-20 13:50:00,41.99,42.02,41.94,42.01,203795.0,34.453,34.4776,34.412,34.4694,203795.0
2016-10-20 14:00:00,42.01,42.1,42.0,42.08,56369.0,34.4694,34.5432,34.4612,34.5268,56369.0
2016-10-20 14:10:00,42.09,42.1,42.07,42.09,46797.0,34.535,34.5432,34.5186,34.535,46797.0
2016-10-20 14:20:00,42.09,42.15,42.08,42.15,190772.0,34.535,34.5843,34.5268,34.5843,190772.0
2016-10-20 14:30:00,42.15,42.18,42.13,42.15,127329.0,34.5843,34.6089,34.5679,34.5843,127329.0
2016-10-20 14:40:00,42.15,42.25,42.15,42.25,104242.0,34.5843,34.6663,34.5843,34.6663,104242.0
2016-10-20 14:50:00,42.25,42.26,42.21,42.23,197230.0,34.6663,34.6745,34.6335,34.6499,197230.0
2016-10-20 15:00:00,42.23,42.23,42.18,42.21,117917.0,34.6499,34.6499,34.6089,34.6335,117917.0
2016-10-20 15:10:00,42.21,42.25,42.2,42.21,143278.0,34.6335,34.6663,34.6253,34.6335,143278.0
2016-10-20 15:20:00,42.22,42.23,42.16,42.16,311425.0,34.6417,34.6499,34.5925,34.5925,311425.0
2016-10-20 15:30:00,42.17,42.18,42.08,42.08,287039.0,34.6007,34.6089,34.5268,34.5268,287039.0
2016-10-20 15:40:00,42.08,42.12,42.04,42.12,192851.0,34.5268,34.5597,34.494,34.5597,192851.0
2016-10-20 15:50:00,42.13,42.16,42.08,42.09,581177.0,34.5679,34.5925,34.5268,34.535,581177.0
2016-10-21 09:30:00,41.94,41.97,41.44,41.52,806518.0,34.412,34.4366,34.0017,34.0674,806518.0
2016-10-21 09:40:00,41.51,41.66,41.46,41.58,190985.0,34.0592,34.1822,34.0181,34.1166,190985.0
2016-10-21 09:50:00,41.58,41.71,41.57,41.66,116168.0,34.1166,34.2233,34.1084,34.1822,116168.0
2016-10-21 10:00:00,41.66,41.84,41.63,41.83,119576.0,34.1822,34.3299,34.1576,34.3217,119576.0
2016-10-21 10:10:00,41.82,41.9,41.79,41.9,70340.0,34.3135,34.3791,34.2889,34.3791,70340.0
2016-10-21 10:20:00,41.9,41.98,41.88,41.98,112503.0,34.3791,34.4448,34.3627,34.4448,112503.0
2016-10-21 10:30:00,41.98,42.08,41.98,42.01,126547.0,34.4448,34.5268,34.4448,34.4694,126547.0
2016-10-21 10:40:00,42.01,42.04,41.96,41.98,111848.0,34.4694,34.494,34.4284,34.4448,111848.0
2016-10-21 10:50:00,41.98,42.02,41.96,42.02,84570.0,34.4448,34.4776,34.4284,34.4776,84570.0
2016-10-21 11:00:00,42.02,42.08,42.0,42.06,66837.0,34.4776,34.5268,34.4612,34.5104,66837.0
2016-10-21 11:10:00,42.07,42.11,42.03,42.07,98442.0,34.5186,34.5515,34.4858,34.5186,98442.0
2016-10-21 11:20:00,42.07,42.1,41.99,42.06,79765.0,34.5186,34.5432,34.453,34.5104,79765.0
2016-10-21 11:30:00,42.06,42.07,41.98,42.02,77695.0,34.5104,34.5186,34.4448,34.4776,77695.0
2016-10-21 11:40:00,42.01,42.13,42.01,42.11,65977.0,34.4694,34.5679,34.4694,34.5515,65977.0
2016-10-21 11:50:00,42.11,42.11,42.01,42.03,47573.0,34.5515,34.5515,34.4694,34.4858,47573.0
2016-10-21 12:00:00,42.05,42.06,42.02,42.06,32872.0,34.5022,34.5104,34.4776,34.5104,32872.0
2016-10-21 12:10:00,42.06,42.07,42.01,42.02,74253.0,34.5104,34.5186,34.4694,34.4776,74253.0
2016-10-21 12:20:00,42.01,42.02,42.0,42.01,43145.0,34.4694,34.4776,34.4612,34.4694,43145.0
2016-10-21 12:30:00,42.01,42.03,42.0,42.02,70316.0,34.4694,34.4858,34.4612,34.4776,70316.0
2016-10-21 12:40:00,42.02,42.04,42.01,42.02,52072.0,34.4776,34.494,34.4694,34.4776,52072.0
2016-10-21 12:50:00,42.02,42.04,41.99,42.01,41792.0,34.4776,34.494,34.453,34.4694,41792.0
2016-10-21 13:00:00,42.01,42.03,42.0,42.02,31184.0,34.4694,34.4858,34.4612,34.4776,31184.0
2016-10-21 13:10:00,42.02,42.04,42.0,42.01,58988.0,34.4776,34.494,34.4612,34.4694,58988.0
2016-10-21 13:20:00,42.01,42.02,41.99,42.0,62594.0,34.4694,34.4776,34.453,34.4612,62594.0
2016-10-21 13:30:00,42.0,42.01,41.92,41.94,71802.0,34.4612,34.4694,34.3956,34.412,71802.0
2016-10-21 13:40:00,41.95,42.01,41.94,42.0,84404.0,34.4202,34.4694,34.412,34.4612,84404.0
2016-10-21 13:50:00,42.0,42.03,41.97,42.03,97235.0,34.4612,34.4858,34.4366,34.4858,97235.0
2016-10-21 14:00:00,42.02,42.03,42.0,42.03,63759.0,34.4776,34.4858,34.4612,34.4858,63759.0
2016-10-21 14:10:00,42.02,42.04,42.0,42.04,50944.0,34.4776,34.494,34.4612,34.494,50944.0
2016-10-21 14:20:00,42.04,42.08,42.02,42.03,110500.0,34.494,34.5268,34.4776,34.4858,110500.0
2016-10-21 14:30:00,42.03,42.1,42.03,42.1,80218.0,34.4858,34.5432,34.4858,34.5432,80218.0
2016-10-21 14:40:00,42.1,42.15,42.09,42.11,212707.0,34.5432,34.5843,34.535,34.5515,212707.0
2016-10-21 14:50:00,42.11,42.12,42.08,42.09,77101.0,34.5515,34.5597,34.5268,34.535,77101.0
2016-10-21 15:00:00,42.09,42.11,42.09,42.11,47583.0,34.535,34.5515,34.535,34.5515,47583.0
2016-10-21 15:10:00,42.11,42.12,42.09,42.1,93059.0,34.5515,34.5597,34.535,34.5432,93059.0
2016-10-21 15:20:00,42.09,42.11,42.09,42.11,75272.0,34.535,34.5515,34.535,34.5515,75272.0
2016-10-21 15:30:00,42.11,42.11,42.1,42.11,96927.0,34.5515,34.5515,34.5432,34.5515,96927.0
2016-10-21 15:40:00,42.1,42.13,42.09,42.13,317796.0,34.5432,34.5679,34.535,34.5679,317796.0
2016-10-21 15:50:00,42.13,42.25,42.12,42.21,1177000.0,34.5679,34.6663,34.5597,34.6335,1177000.0
2016-10-24 09:30:00,42.43,42.78,42.3,42.4,202293.0,34.814,35.1012,34.7074,34.7894,202293.0
2016-10-24 09:40:00,42.41,42.52,42.37,42.51,89800.0,34.7976,34.8879,34.7648,34.8797,89800.0
2016-10-24 09:50:00,42.52,42.54,42.43,42.5,75400.0,34.8879,34.9043,34.814,34.8715,75400.0
2016-10-24 10:00:00,42.5,42.5,42.31,42.32,82900.0,34.8715,34.8715,34.7156,34.7238,82900.0
2016-10-24 10:10:00,42.31,42.35,42.29,42.32,56900.0,34.7156,34.7484,34.6991,34.7238,56900.0
2016-10-24 10:20:00,42.33,42.35,42.29,42.31,62300.0,34.732,34.7484,34.6991,34.7156,62300.0
2016-10-24 10:30:00,42.32,42.36,42.28,42.31,94100.0,34.7238,34.7566,34.6909,34.7156,94100.0
2016-10-24 10:40:00,42.32,42.32,42.22,42.26,72300.0,34.7238,34.7238,34.6417,34.6745,72300.0
2016-10-24 10:50:00,42.26,42.33,42.24,42.29,111600.0,34.6745,34.732,34.6581,34.6991,111600.0
2016-10-24 11:00:00,42.29,42.32,42.28,42.29,50800.0,34.6991,34.7238,34.6909,34.6991,50800.0
2016-10-24 11:10:00,42.29,42.3,42.25,42.28,67400.0,34.6991,34.7074,34.6663,34.6909,67400.0
2016-10-24 11:20:00,42.27,42.29,42.23,42.25,71000.0,34.6827,34.6991,34.6499,34.6663,71000.0
2016-10-24 11:30:00,42.25,42.29,42.24,42.29,88800.0,34.6663,34.6991,34.6581,34.6991,88800.0
2016-10-24 11:40:00,42.29,42.3,42.26,42.27,49600.0,34.6991,34.7074,34.6745,34.6827,49600.0
2016-10-24 11:50:00,42.26,42.35,42.26,42.34,75900.0,34.6745,34.7484,34.6745,34.7402,75900.0
2016-10-24 12:00:00,42.34,42.37,42.33,42.36,59700.0,34.7402,34.7648,34.732,34.7566,59700.0
2016-10-24 12:10:00,42.36,42.38,42.35,42.38,49200.0,34.7566,34.773,34.7484,34.773,49200.0
2016-10-24 12:20:00,42.37,42.41,42.36,42.39,80100.0,34.7648,34.7976,34.7566,34.7812,80100.0
2016-10-24 12:30:00,42.39,42.41,42.37,42.4,75900.0,34.7812,34.7976,34.7648,34.7894,75900.0
2016-10-24 12:40:00,42.4,42.44,42.38,42.43,65000.0,34.7894,34.8222,34.773,34.814,65000.0
2016-10-24 12:50:00,42.43,42.45,42.41,42.44,65200.0,34.814,34.8304,34.7976,34.8222,65200.0
2016-10-24 13:00:00,42.43,42.48,42.41,42.48,99300.0,34.814,34.855,34.7976,34.855,99300.0
2016-10-24 13:10:00,42.48,42.49,42.45,42.47,84200.0,34.855,34.8632,34.8304,34.8468,84200.0
2016-10-24 13:20:00,42.47,42.49,42.45,42.49,86800.0,34.8468,34.8632,34.8304,34.8632,86800.0
2016-10-24 13:30:00,42.49,42.55,42.47,42.55,145900.0,34.8632,34.9125,34.8468,34.9125,145900.0
2016-10-24 13:40:00,42.55,42.57,42.54,42.57,79500.0,34.9125,34.9289,34.9043,34.9289,79500.0
2016-10-24 13:50:00,42.57,42.59,42.56,42.58,87000.0,34.9289,34.9453,34.9207,34.9371,87000.0
2016-10-24 14:00:00,42.58,42.63,42.57,42.63,107600.0,34.9371,34.9781,34.9289,34.9781,107600.0
2016-10-24 14:10:00,42.63,42.63,42.59,42.59,89500.0,34.9781,34.9781,34.9453,34.9453,89500.0
2016-10-24 14:20:00,42.59,42.67,42.59,42.65,86000.0,34.9453,35.0109,34.9453,34.9945,86000.0
2016-10-24 14:30:00,42.66,42.7,42.65,42.69,185200.0,35.0027,35.0356,34.9945,35.0273,185200.0
2016-10-24 14:40:00,42.7,42.71,42.68,42.69,109200.0,35.0356,35.0438,35.0191,35.0273,109200.0
2016-10-24 14:50:00,42.7,42.72,42.69,42.72,79600.0,35.0356,35.052,35.0273,35.052,79600.0
2016-10-24 15:00:00,42.71,42.74,42.71,42.74,118500.0,35.0438,35.0684,35.0438,35.0684,118500.0
2016-10-24 15:10:00,42.74,42.74,42.64,42.68,241800.0,35.0684,35.0684,34.9863,35.0191,241800.0
2016-10-24 15:20:00,42.68,42.69,42.63,42.65,146600.0,35.0191,35.0273,34.9781,34.9945,146600.0
2016-10-24 15:30:00,42.65,42.68,42.63,42.64,217200.0,34.9945,35.0191,34.9781,34.9863,217200.0
2016-10-24 15:40:00,42.64,42.66,42.64,42.66,185500.0,34.9863,35.0027,34.9863,35.0027,185500.0
2016-10-24 15:50:00,42.66,42.67,42.6,42.61,619200.0,35.0027,35.0109,34.9535,34.9617,619200.0
2016-10-25 09:30:00,42.65,42.79,42.52,42.54,189715.0,34.9945,35.1094,34.8879,34.9043,189715.0
2016-10-25 09:40:00,42.53,42.53,42.42,42.45,123200.0,34.8961,34.8961,34.8058,34.8304,123200.0
2016-10-25 09:50:00,42.45,42.52,42.45,42.51,211500.0,34.8304,34.8879,34.8304,34.8797,211500.0
2016-10-25 10:00:00,42.51,42.52,42.48,42.5,264200.0,34.8797,34.8879,34.855,34.8715,264200.0
2016-10-25 10:10:00,42.5,42.5,42.43,42.46,164500.0,34.8715,34.8715,34.814,34.8386,164500.0
2016-10-25 10:20:00,42.46,42.53,42.45,42.52,130300.0,34.8386,34.8961,34.8304,34.8879,130300.0
2016-10-25 10:30:00,42.51,42.59,42.48,42.58,114000.0,34.8797,34.9453,34.855,34.9371,114000.0
2016-10-25 10:40:00,42.58,42.58,42.49,42.5,104700.0,34.9371,34.9371,34.8632,34.8715,104700.0
2016-10-25 10:50:00,42.5,42.53,42.49,42.5,76100.0,34.8715,34.8961,34.8632,34.8715,76100.0
2016-10-25 11:00:00,42.5,42.5,42.49,42.5,62000.0,34.8715,34.8715,34.8632,34.8715,62000.0
2016-10-25 11:10:00,42.5,42.56,42.49,42.55,155600.0,34.8715,34.9207,34.8632,34.9125,155600.0
2016-10-25 11:20:00,42.55,42.57,42.49,42.55,134500.0,34.9125,34.9289,34.8632,34.9125,134500.0
2016-10-25 11:30:00,42.54,42.59,42.54,42.57,103800.0,34.9043,34.9453,34.9043,34.9289,103800.0
2016-10-25 11:40:00,42.57,42.61,42.54,42.57,183600.0,34.9289,34.9617,34.9043,34.9289,183600.0
2016-10-25 11:50:00,42.57,42.58,42.52,42.58,141000.0,34.9289,34.9371,34.8879,34.9371,141000.0
2016-10-25 12:00:00,42.58,42.62,42.56,42.6,117300.0,34.9371,34.9699,34.9207,34.9535,117300.0
2016-10-25 12:10:00,42.6,42.65,42.6,42.63,118400.0,34.9535,34.9945,34.9535,34.9781,118400.0
2016-10-25 12:20:00,42.63,42.66,42.61,42.66,108200.0,34.9781,35.0027,34.9617,35.0027,108200.0
2016-10-25 12:30:00,42.66,42.74,42.65,42.74,110000.0,35.0027,35.0684,34.9945,35.0684,110000.0
2016-10-25 12:40:00,42.74,42.77,42.73,42.77,81100.0,35.0684,35.093,35.0602,35.093,81100.0
2016-10-25 12:50:00,42.76,42.77,42.75,42.77,77300.0,35.0848,35.093,35.0766,35.093,77300.0
2016-10-25 13:00:00,42.76,42.77,42.64,42.66,179300.0,35.0848,35.093,34.9863,35.0027,179300.0
2016-10-25 13:10:00,42.66,42.68,42.54,42.55,1189000.0,35.0027,35.0191,34.9043,34.9125,1189000.0
2016-10-25 13:20:00,42.55,42.6,42.52,42.59,169000.0,34.9125,34.9535,34.8879,34.9453,169000.0
2016-10-25 13:30:00,42.59,42.66,42.56,42.66,119500.0,34.9453,35.0027,34.9207,35.0027,119500.0
2016-10-25 13:40:00,42.66,42.66,42.57,42.62,174300.0,35.0027,35.0027,34.9289,34.9699,174300.0
2016-10-25 13:50:00,42.61,42.74,42.6,42.72,119700.0,34.9617,35.0684,34.9535,35.052,119700.0
2016-10-25 14:00:00,42.72,42.72,42.65,42.67,112900.0,35.052,35.052,34.9945,35.0109,112900.0
2016-10-25 14:10:00,42.66,42.7,42.63,42.63,121900.0,35.0027,35.0356,34.9781,34.9781,121900.0
2016-10-25 14:20:00,42.63,42.65,42.61,42.63,138300.0,34.9781,34.9945,34.9617,34.9781,138300.0
2016-10-25 14:30:00,42.63,42.71,42.59,42.71,333400.0,34.9781,35.0438,34.9453,35.0438,333400.0
2016-10-25 14:40:00,42.71,42.72,42.66,42.71,131100.0,35.0438,35.052,35.0027,35.0438,131100.0
2016-10-25 14:50:00,42.71,42.86,42.66,42.85,332700.0,35.0438,35.1668,35.0027,35.1586,332700.0
2016-10-25 15:00:00,42.86,42.88,42.8,42.84,305100.0,35.1668,35.1832,35.1176,35.1504,305100.0
2016-10-25 15:10:00,42.84,42.86,42.73,42.73,197400.0,35.1504,35.1668,35.0602,35.0602,197400.0
2016-10-25 15:20:00,42.73,42.74,42.65,42.7,296900.0,35.0602,35.0684,34.9945,35.0356,296900.0
2016-10-25 15:30:00,42.7,42.72,42.64,42.65,331200.0,35.0356,35.052,34.9863,34.9945,331200.0
2016-10-25 15:40:00,42.65,42.65,42.51,42.61,573100.0,34.9945,34.9945,34.8797,34.9617,573100.0
2016-10-25 15:50:00,42.61,42.81,42.61,42.76,1176100.0,34.9617,35.1258,34.9617,35.0848,1176100.0
2016-10-26 09:30:00,44.74,44.74,43.03,43.5,700317.0,36.7094,36.7094,35.3063,35.692,700317.0
2016-10-26 09:40:00,43.49,43.89,43.42,43.75,640504.0,35.6838,36.012,35.6263,35.8971,640504.0
2016-10-26 09:50:00,43.75,43.91,43.59,43.89,460501.0,35.8971,36.0284,35.7658,36.012,460501.0
2016-10-26 10:00:00,43.89,43.92,43.56,43.59,871788.0,36.012,36.0366,35.7412,35.7658,871788.0
2016-10-26 10:10:00,43.59,43.79,43.58,43.73,369202.0,35.7658,35.9299,35.7576,35.8807,369202.0
2016-10-26 10:20:00,43.73,44.03,43.72,44.0,494131.0,35.8807,36.1268,35.8725,36.1022,494131.0
2016-10-26 10:30:00,44.0,44.08,43.89,44.08,338806.0,36.1022,36.1678,36.012,36.1678,338806.0
2016-10-26 10:40:00,44.07,44.1,43.93,44.09,478553.0,36.1596,36.1843,36.0448,36.1761,478553.0
2016-10-26 10:50:00,44.1,44.67,44.07,44.65,587321.0,36.1843,36.6519,36.1596,36.6355,587321.0
2016-10-26 11:00:00,44.66,44.74,44.49,44.54,572971.0,36.6437,36.7094,36.5043,36.5453,572971.0
2016-10-26 11:10:00,44.54,44.6,44.39,44.4,237375.0,36.5453,36.5945,36.4222,36.4304,237375.0
2016-10-26 11:20:00,44.41,44.59,44.4,44.53,237765.0,36.4386,36.5863,36.4304,36.5371,237765.0
2016-10-26 11:30:00,44.52,44.54,44.36,44.44,351170.0,36.5289,36.5453,36.3976,36.4632,351170.0
2016-10-26 11:40:00,44.44,44.47,44.37,44.41,232613.0,36.4632,36.4878,36.4058,36.4386,232613.0
2016-10-26 11:50:00,44.4,44.46,44.33,44.45,203190.0,36.4304,36.4796,36.373,36.4714,203190.0
2016-10-26 12:00:00,44.45,44.51,44.42,44.47,157311.0,36.4714,36.5207,36.4468,36.4878,157311.0
2016-10-26 12:10:00,44.47,44.6,44.46,44.55,184435.0,36.4878,36.5945,36.4796,36.5535,184435.0
2016-10-26 12:20:00,44.55,44.55,44.33,44.34,230260.0,36.5535,36.5535,36.373,36.3812,230260.0
2016-10-26 12:30:00,44.34,44.41,44.31,44.39,196921.0,36.3812,36.4386,36.3566,36.4222,196921.0
2016-10-26 12:40:00,44.39,44.39,44.22,44.23,193122.0,36.4222,36.4222,36.2827,36.2909,193122.0
2016-10-26 12:50:00,44.23,44.26,44.11,44.16,252099.0,36.2909,36.3155,36.1925,36.2335,252099.0
2016-10-26 13:00:00,44.16,44.25,44.15,44.15,156562.0,36.2335,36.3073,36.2253,36.2253,156562.0
2016-10-26 13:10:00,44.15,44.26,44.15,44.25,160141.0,36.2253,36.3155,36.2253,36.3073,160141.0
2016-10-26 13:20:00,44.25,44.27,44.16,44.21,199088.0,36.3073,36.3237,36.2335,36.2745,199088.0
2016-10-26 13:30:00,44.21,44.3,44.19,44.22,171238.0,36.2745,36.3484,36.2581,36.2827,171238.0
2016-10-26 13:40:00,44.22,44.28,44.2,44.2,173006.0,36.2827,36.3319,36.2663,36.2663,173006.0
2016-10-26 13:50:00,44.21,44.22,44.13,44.19,148518.0,36.2745,36.2827,36.2089,36.2581,148518.0
2016-10-26 14:00:00,44.19,44.22,44.09,44.13,189357.0,36.2581,36.2827,36.1761,36.2089,189357.0
2016-10-26 14:10:00,44.12,44.23,44.09,44.14,161091.0,36.2007,36.2909,36.1761,36.2171,161091.0
2016-10-26 14:20:00,44.14,44.2,44.11,44.2,151563.0,36.2171,36.2663,36.1925,36.2663,151563.0
2016-10-26 14:30:00,44.2,44.3,44.18,44.27,137369.0,36.2663,36.3484,36.2499,36.3237,137369.0
2016-10-26 14:40:00,44.27,44.35,44.26,44.29,173348.0,36.3237,36.3894,36.3155,36.3402,173348.0
2016-10-26 14:50:00,44.29,44.34,44.26,44.33,266495.0,36.3402,36.3812,36.3155,36.373,266495.0
2016-10-26 15:00:00,44.33,44.44,44.3,44.42,269567.0,36.373,36.4632,36.3484,36.4468,269567.0
2016-10-26 15:10:00,44.42,44.54,44.4,44.52,406730.0,36.4468,36.5453,36.4304,36.5289,406730.0
2016-10-26 15:20:00,44.52,44.55,44.45,44.51,334562.0,36.5289,36.5535,36.4714,36.5207,334562.0
2016-10-26 15:30:00,44.51,44.64,44.46,44.5,781752.0,36.5207,36.6273,36.4796,36.5125,781752.0
2016-10-26 15:40:00,44.5,44.52,44.39,44.48,653724.0,36.5125,36.5289,36.4222,36.4961,653724.0
2016-10-26 15:50:00,44.47,44.48,44.27,44.32,1420903.0,36.4878,36.4961,36.3237,36.3648,1420903.0
2016-10-27 09:30:00,44.55,44.55,44.3,44.46,304265.0,36.5535,36.5535,36.3484,36.4796,304265.0
2016-10-27 09:40:00,44.45,44.51,44.34,44.51,156281.0,36.4714,36.5207,36.3812,36.5207,156281.0
2016-10-27 09:50:00,44.51,44.56,44.5,44.55,162398.0,36.5207,36.5617,36.5125,36.5535,162398.0
2016-10-27 10:00:00,44.55,44.58,44.41,44.42,143629.0,36.5535,36.5781,36.4386,36.4468,143629.0
2016-10-27 10:10:00,44.41,44.47,44.41,44.41,136369.0,36.4386,36.4878,36.4386,36.4386,136369.0
2016-10-27 10:20:00,44.41,44.44,44.3,44.3,111724.0,36.4386,36.4632,36.3484,36.3484,111724.0
2016-10-27 10:30:00,44.3,44.35,44.27,44.28,139971.0,36.3484,36.3894,36.3237,36.3319,139971.0
2016-10-27 10:40:00,44.27,44.32,44.24,44.29,102813.0,36.3237,36.3648,36.2991,36.3402,102813.0
2016-10-27 10:50:00,44.28,44.34,44.26,44.34,90142.0,36.3319,36.3812,36.3155,36.3812,90142.0
2016-10-27 11:00:00,44.34,44.35,44.22,44.29,288126.0,36.3812,36.3894,36.2827,36.3402,288126.0
2016-10-27 11:10:00,44.3,44.31,44.23,44.3,111031.0,36.3484,36.3566,36.2909,36.3484,111031.0
2016-10-27 11:20:00,44.3,44.32,44.26,44.27,128482.0,36.3484,36.3648,36.3155,36.3237,128482.0
2016-10-27 11:30:00,44.28,44.3,44.16,44.16,149347.0,36.3319,36.3484,36.2335,36.2335,149347.0
2016-10-27 11:40:00,44.17,44.2,44.14,44.15,129191.0,36.2417,36.2663,36.2171,36.2253,129191.0
2016-10-27 11:50:00,44.16,44.22,44.11,44.19,106051.0,36.2335,36.2827,36.1925,36.2581,106051.0
2016-10-27 12:00:00,44.19,44.25,44.17,44.2,66854.0,36.2581,36.3073,36.2417,36.2663,66854.0
2016-10-27 12:10:00,44.2,44.25,44.18,44.18,49968.0,36.2663,36.3073,36.2499,36.2499,49968.0
2016-10-27 12:20:00,44.19,44.21,44.16,44.16,77400.0,36.2581,36.2745,36.2335,36.2335,77400.0
2016-10-27 12:30:00,44.16,44.21,44.12,44.15,119016.0,36.2335,36.2745,36.2007,36.2253,119016.0
2016-10-27 12:40:00,44.15,44.15,44.08,44.09,62904.0,36.2253,36.2253,36.1678,36.1761,62904.0
2016-10-27 12:50:00,44.09,44.15,44.08,44.14,68110.0,36.1761,36.2253,36.1678,36.2171,68110.0
2016-10-27 13:00:00,44.14,44.19,44.07,44.07,120180.0,36.2171,36.2581,36.1596,36.1596,120180.0
2016-10-27 13:10:00,44.07,44.09,44.02,44.03,130680.0,36.1596,36.1761,36.1186,36.1268,130680.0
2016-10-27 13:20:00,44.02,44.09,44.02,44.09,48116.0,36.1186,36.1761,36.1186,36.1761,48116.0
2016-10-27 13:30:00,44.09,44.09,44.0,44.05,128897.0,36.1761,36.1761,36.1022,36.1432,128897.0
2016-10-27 13:40:00,44.06,44.06,44.0,44.01,90117.0,36.1514,36.1514,36.1022,36.1104,90117.0
2016-10-27 13:50:00,44.01,44.05,44.0,44.01,150882.0,36.1104,36.1432,36.1022,36.1104,150882.0
2016-10-27 14:00:00,44.01,44.06,44.0,44.02,112660.0,36.1104,36.1514,36.1022,36.1186,112660.0
2016-10-27 14:10:00,44.02,44.09,44.01,44.08,107560.0,36.1186,36.1761,36.1104,36.1678,107560.0
2016-10-27 14:20:00,44.08,44.09,44.03,44.08,91513.0,36.1678,36.1761,36.1268,36.1678,91513.0
2016-10-27 14:30:00,44.08,44.1,43.99,44.02,110699.0,36.1678,36.1843,36.094,36.1186,110699.0
2016-10-27 14:40:00,44.01,44.03,43.94,43.96,167869.0,36.1104,36.1268,36.053,36.0694,167869.0
2016-10-27 14:50:00,43.96,43.99,43.89,43.97,134160.0,36.0694,36.094,36.012,36.0776,134160.0
2016-10-27 15:00:00,43.97,43.99,43.93,43.93,139486.0,36.0776,36.094,36.0448,36.0448,139486.0
2016-10-27 15:10:00,43.93,43.93,43.84,43.84,180910.0,36.0448,36.0448,35.9709,35.9709,180910.0
2016-10-27 15:20:00,43.84,43.91,43.84,43.91,124821.0,35.9709,36.0284,35.9709,36.0284,124821.0
2016-10-27 15:30:00,43.91,43.94,43.83,43.91,253322.0,36.0284,36.053,35.9627,36.0284,253322.0
2016-10-27 15:40:00,43.91,43.96,43.85,43.96,364324.0,36.0284,36.0694,35.9791,36.0694,364324.0
2016-10-27 15:50:00,43.95,43.96,43.86,43.91,641137.0,36.0612,36.0694,35.9873,36.0284,641137.0
2016-10-28 09:30:00,43.87,44.68,43.75,44.42,501097.0,35.9955,36.6602,35.8971,36.4468,501097.0
2016-10-28 09:40:00,44.41,44.42,44.21,44.29,182029.0,36.4386,36.4468,36.2745,36.3402,182029.0
2016-10-28 09:50:00,44.28,44.33,44.16,44.28,259231.0,36.3319,36.373,36.2335,36.3319,259231.0
2016-10-28 10:00:00,44.28,44.4,44.28,44.39,126583.0,36.3319,36.4304,36.3319,36.4222,126583.0
2016-10-28 10:10:00,44.4,44.5,44.35,44.49,105468.0,36.4304,36.5125,36.3894,36.5043,105468.0
2016-10-28 10:20:00,44.49,44.57,44.46,44.52,144353.0,36.5043,36.5699,36.4796,36.5289,144353.0
2016-10-28 10:30:00,44.53,44.66,44.53,44.65,168500.0,36.5371,36.6437,36.5371,36.6355,168500.0
2016-10-28 10:40:00,44.65,44.72,44.63,44.71,107429.0,36.6355,36.693,36.6191,36.6848,107429.0
2016-10-28 10:50:00,44.72,44.75,44.64,44.68,134865.0,36.693,36.7176,36.6273,36.6602,134865.0
2016-10-28 11:00:00,44.69,44.75,44.63,44.74,121931.0,36.6684,36.7176,36.6191,36.7094,121931.0
2016-10-28 11:10:00,44.73,44.81,44.71,44.8,300687.0,36.7012,36.7668,36.6848,36.7586,300687.0
2016-10-28 11:20:00,44.81,44.83,44.75,44.78,145906.0,36.7668,36.7832,36.7176,36.7422,145906.0
2016-10-28 11:30:00,44.78,44.9,44.78,44.84,89970.0,36.7422,36.8407,36.7422,36.7914,89970.0
2016-10-28 11:40:00,44.84,44.92,44.83,44.91,101349.0,36.7914,36.8571,36.7832,36.8489,101349.0
2016-10-28 11:50:00,44.91,44.91,44.89,44.91,56420.0,36.8489,36.8489,36.8325,36.8489,56420.0
2016-10-28 12:00:00,44.91,44.97,44.9,44.97,139351.0,36.8489,36.8981,36.8407,36.8981,139351.0
2016-10-28 12:10:00,44.97,45.0,44.96,44.99,89724.0,36.8981,36.9227,36.8899,36.9145,89724.0
2016-10-28 12:20:00,44.98,45.0,44.98,44.98,82106.0,36.9063,36.9227,36.9063,36.9063,82106.0
2016-10-28 12:30:00,44.99,45.0,44.98,45.0,76994.0,36.9145,36.9227,36.9063,36.9227,76994.0
2016-10-28 12:40:00,44.99,45.16,44.99,45.09,381799.0,36.9145,37.054,36.9145,36.9966,381799.0
2016-10-28 12:50:00,45.09,45.16,45.07,45.07,202109.0,36.9966,37.054,36.9801,36.9801,202109.0
2016-10-28 13:00:00,45.08,45.14,44.9,44.93,411189.0,36.9884,37.0376,36.8407,36.8653,411189.0
2016-10-28 13:10:00,44.94,45.04,44.86,44.96,197830.0,36.8735,36.9555,36.8078,36.8899,197830.0
2016-10-28 13:20:00,44.96,45.09,44.96,45.05,177982.0,36.8899,36.9966,36.8899,36.9637,177982.0
2016-10-28 13:30:00,45.05,45.05,44.87,45.0,313791.0,36.9637,36.9637,36.816,36.9227,313791.0
2016-10-28 13:40:00,45.0,45.1,44.94,45.06,159622.0,36.9227,37.0048,36.8735,36.9719,159622.0
2016-10-28 13:50:00,45.07,45.1,44.99,45.04,220546.0,36.9801,37.0048,36.9145,36.9555,220546.0
2016-10-28 14:00:00,45.03,45.15,45.02,45.11,164822.0,36.9473,37.0458,36.9391,37.013,164822.0
2016-10-28 14:10:00,45.12,45.3,45.09,45.18,357965.0,37.0212,37.1689,36.9966,37.0704,357965.0
2016-10-28 14:20:00,45.18,45.26,45.13,45.16,187118.0,37.0704,37.136,37.0294,37.054,187118.0
2016-10-28 14:30:00,45.16,45.29,45.08,45.2,175631.0,37.054,37.1607,36.9884,37.0868,175631.0
2016-10-28 14:40:00,45.2,45.22,45.12,45.22,143933.0,37.0868,37.1032,37.0212,37.1032,143933.0
2016-10-28 14:50:00,45.21,45.31,45.17,45.29,123694.0,37.095,37.1771,37.0622,37.1607,123694.0
2016-10-28 15:00:00,45.28,45.33,45.26,45.31,214325.0,37.1525,37.1935,37.136,37.1771,214325.0
2016-10-28 15:10:00,45.3,45.33,45.23,45.29,246254.0,37.1689,37.1935,37.1114,37.1607,246254.0
2016-10-28 15:20:00,45.29,45.43,45.27,45.43,205698.0,37.1607,37.2755,37.1442,37.2755,205698.0
2016-10-28 15:30:00,45.43,45.43,45.3,45.34,368714.0,37.2755,37.2755,37.1689,37.2017,368714.0
2016-10-28 15:40:00,45.34,45.35,45.23,45.3,418899.0,37.2017,37.2099,37.1114,37.1689,418899.0
2016-10-28 15:50:00,45.29,45.33,45.15,45.2,1302439.0,37.1607,37.1935,37.0458,37.0868,1302439.0
2016-10-31 09:30:00,45.34,45.54,45.22,45.51,269590.0,37.2017,37.3658,37.1032,37.3412,269590.0
2016-10-31 09:40:00,45.51,45.53,45.26,45.31,144908.0,37.3412,37.3576,37.136,37.1771,144908.0
2016-10-31 09:50:00,45.3,45.36,45.29,45.33,105168.0,37.1689,37.2181,37.1607,37.1935,105168.0
2016-10-31 10:00:00,45.34,45.37,45.18,45.18,182534.0,37.2017,37.2263,37.0704,37.0704,182534.0
2016-10-31 10:10:00,45.2,45.33,45.17,45.33,253715.0,37.0868,37.1935,37.0622,37.1935,253715.0
2016-10-31 10:20:00,45.33,45.46,45.32,45.43,97527.0,37.1935,37.3001,37.1853,37.2755,97527.0
2016-10-31 10:30:00,45.43,45.45,45.35,45.41,117656.0,37.2755,37.2919,37.2099,37.2591,117656.0
2016-10-31 10:40:00,45.41,45.47,45.4,45.41,187266.0,37.2591,37.3084,37.2509,37.2591,187266.0
2016-10-31 10:50:00,45.41,45.48,45.39,45.45,167071.0,37.2591,37.3166,37.2427,37.2919,167071.0
2016-10-31 11:00:00,45.45,45.5,45.41,45.45,159901.0,37.2919,37.333,37.2591,37.2919,159901.0
2016-10-31 11:10:00,45.45,45.47,45.42,45.47,101060.0,37.2919,37.3084,37.2673,37.3084,101060.0
2016-10-31 11:20:00,45.47,45.6,45.46,45.59,158647.0,37.3084,37.415,37.3001,37.4068,158647.0
2016-10-31 11:30:00,45.6,45.62,45.53,45.55,420363.0,37.415,37.4314,37.3576,37.374,420363.0
2016-10-31 11:40:00,45.55,45.61,45.52,45.61,100719.0,37.374,37.4232,37.3494,37.4232,100719.0
2016-10-31 11:50:00,45.62,45.65,45.57,45.62,139651.0,37.4314,37.456,37.3904,37.4314,139651.0
2016-10-31 12:00:00,45.62,45.66,45.59,45.61,109697.0,37.4314,37.4642,37.4068,37.4232,109697.0
2016-10-31 12:10:00,45.6,45.61,45.47,45.49,718303.0,37.415,37.4232,37.3084,37.3248,718303.0
2016-10-31 12:20:00,45.5,45.51,45.4,45.48,307965.0,37.333,37.3412,37.2509,37.3166,307965.0
2016-10-31 12:30:00,45.47,45.52,45.44,45.5,105480.0,37.3084,37.3494,37.2837,37.333,105480.0
2016-10-31 12:40:00,45.49,45.51,45.44,45.46,85480.0,37.3248,37.3412,37.2837,37.3001,85480.0
2016-10-31 12:50:00,45.46,45.47,45.43,45.44,54324.0,37.3001,37.3084,37.2755,37.2837,54324.0
2016-10-31 13:00:00,45.44,45.45,45.35,45.36,95386.0,37.2837,37.2919,37.2099,37.2181,95386.0
2016-10-31 13:10:00,45.35,45.37,45.29,45.31,74092.0,37.2099,37.2263,37.1607,37.1771,74092.0
2016-10-31 13:20:00,45.3,45.34,45.27,45.27,71318.0,37.1689,37.2017,37.1442,37.1442,71318.0
2016-10-31 13:30:00,45.28,45.28,45.2,45.21,93416.0,37.1525,37.1525,37.0868,37.095,93416.0
2016-10-31 13:40:00,45.21,45.24,45.16,45.24,129453.0,37.095,37.1196,37.054,37.1196,129453.0
2016-10-31 13:50:00,45.23,45.25,45.16,45.17,112473.0,37.1114,37.1278,37.054,37.0622,112473.0
2016-10-31 14:00:00,45.18,45.22,45.14,45.15,76237.0,37.0704,37.1032,37.0376,37.0458,76237.0
2016-10-31 14:10:00,45.15,45.17,45.08,45.12,104139.0,37.0458,37.0622,36.9884,37.0212,104139.0
2016-10-31 14:20:00,45.12,45.14,45.07,45.1,202167.0,37.0212,37.0376,36.9801,37.0048,202167.0
2016-10-31 14:30:00,45.1,45.12,45.08,45.09,93052.0,37.0048,37.0212,36.9884,36.9966,93052.0
2016-10-31 14:40:00,45.09,45.09,44.96,44.97,234550.0,36.9966,36.9966,36.8899,36.8981,234550.0
2016-10-31 14:50:00,44.97,45.03,44.94,45.01,244807.0,36.8981,36.9473,36.8735,36.9309,244807.0
2016-10-31 15:00:00,45.01,45.03,44.93,44.94,261647.0,36.9309,36.9473,36.8653,36.8735,261647.0
2016-10-31 15:10:00,44.95,45.01,44.94,44.95,128236.0,36.8817,36.9309,36.8735,36.8817,128236.0
2016-10-31 15:20:00,44.95,45.01,44.95,44.98,206823.0,36.8817,36.9309,36.8817,36.9063,206823.0
2016-10-31 15:30:00,44.98,45.03,44.93,45.0,311071.0,36.9063,36.9473,36.8653,36.9227,311071.0
2016-10-31 15:40:00,45.0,45.03,44.95,45.0,363182.0,36.9227,36.9473,36.8817,36.9227,363182.0
2016-10-31 15:50:00,45.0,45.01,44.93,44.95,1163366.0,36.9227,36.9309,36.8653,36.8817,1163366.0
2016-11-01 09:30:00,45.03,45.22,44.94,45.2,232197.0,36.9473,37.1032,36.8735,37.0868,232197.0
2016-11-01 09:40:00,45.2,45.22,45.08,45.09,207008.0,37.0868,37.1032,36.9884,36.9966,207008.0
2016-11-01 09:50:00,45.09,45.09,44.94,44.96,97433.0,36.9966,36.9966,36.8735,36.8899,97433.0
2016-11-01 10:00:00,44.95,44.95,44.8,44.83,186153.0,36.8817,36.8817,36.7586,36.7832,186153.0
2016-11-01 10:10:00,44.84,44.85,44.75,44.84,179928.0,36.7914,36.7996,36.7176,36.7914,179928.0
2016-11-01 10:20:00,44.84,44.89,44.8,44.82,71301.0,36.7914,36.8325,36.7586,36.775,71301.0
2016-11-01 10:30:00,44.82,44.83,44.69,44.69,85217.0,36.775,36.7832,36.6684,36.6684,85217.0
2016-11-01 10:40:00,44.7,44.73,44.62,44.69,143804.0,36.6766,36.7012,36.6109,36.6684,143804.0
2016-11-01 10:50:00,44.7,44.78,44.69,44.71,87191.0,36.6766,36.7422,36.6684,36.6848,87191.0
2016-11-01 11:00:00,44.71,44.74,44.68,44.69,62940.0,36.6848,36.7094,36.6602,36.6684,62940.0
2016-11-01 11:10:00,44.7,44.7,44.61,44.63,95130.0,36.6766,36.6766,36.6027,36.6191,95130.0
2016-11-01 11:20:00,44.63,44.66,44.54,44.54,97138.0,36.6191,36.6437,36.5453,36.5453,97138.0
2016-11-01 11:30:00,44.54,44.6,44.5,44.55,90313.0,36.5453,36.5945,36.5125,36.5535,90313.0
2016-11-01 11:40:00,44.55,44.57,44.51,44.51,74874.0,36.5535,36.5699,36.5207,36.5207,74874.0
2016-11-01 11:50:00,44.51,44.51,44.44,44.47,142291.0,36.5207,36.5207,36.4632,36.4878,142291.0
2016-11-01 12:00:00,44.47,44.51,44.45,44.46,134782.0,36.4878,36.5207,36.4714,36.4796,134782.0
2016-11-01 12:10:00,44.46,44.47,44.4,44.41,146887.0,36.4796,36.4878,36.4304,36.4386,146887.0
2016-11-01 12:20:00,44.4,44.42,44.34,44.35,173728.0,36.4304,36.4468,36.3812,36.3894,173728.0
2016-11-01 12:30:00,44.36,44.41,44.35,44.36,92781.0,36.3976,36.4386,36.3894,36.3976,92781.0
2016-11-01 12:40:00,44.36,44.38,44.25,44.27,113021.0,36.3976,36.414,36.3073,36.3237,113021.0
2016-11-01 12:50:00,44.28,44.38,44.27,44.38,71429.0,36.3319,36.414,36.3237,36.414,71429.0
2016-11-01 13:00:00,44.38,44.41,44.36,44.39,88254.0,36.414,36.4386,36.3976,36.4222,88254.0
2016-11-01 13:10:00,44.39,44.41,44.32,44.37,116190.0,36.4222,36.4386,36.3648,36.4058,116190.0
2016-11-01 13:20:00,44.37,44.46,44.33,44.45,77673.0,36.4058,36.4796,36.373,36.4714,77673.0
2016-11-01 13:30:00,44.45,44.47,44.36,44.38,112373.0,36.4714,36.4878,36.3976,36.414,112373.0
2016-11-01 13:40:00,44.38,44.38,44.25,44.31,96113.0,36.414,36.414,36.3073,36.3566,96113.0
2016-11-01 13:50:00,44.32,44.35,44.31,44.31,87441.0,36.3648,36.3894,36.3566,36.3566,87441.0
2016-11-01 14:00:00,44.31,44.37,44.26,44.3,118838.0,36.3566,36.4058,36.3155,36.3484,118838.0
2016-11-01 14:10:00,44.3,44.35,44.2,44.28,272840.0,36.3484,36.3894,36.2663,36.3319,272840.0
2016-11-01 14:20:00,44.28,44.43,44.27,44.4,113532.0,36.3319,36.455,36.3237,36.4304,113532.0
2016-11-01 14:30:00,44.4,44.45,44.28,44.41,111001.0,36.4304,36.4714,36.3319,36.4386,111001.0
2016-11-01 14:40:00,44.41,44.44,44.36,44.37,110721.0,36.4386,36.4632,36.3976,36.4058,110721.0
2016-11-01 14:50:00,44.37,44.43,44.34,44.39,89190.0,36.4058,36.455,36.3812,36.4222,89190.0
2016-11-01 15:00:00,44.38,44.38,44.33,44.37,229338.0,36.414,36.414,36.373,36.4058,229338.0
2016-11-01 15:10:00,44.37,44.38,44.21,44.37,353425.0,36.4058,36.414,36.2745,36.4058,353425.0
2016-11-01 15:20:00,44.37,44.37,44.29,44.35,199374.0,36.4058,36.4058,36.3402,36.3894,199374.0
2016-11-01 15:30:00,44.36,44.38,44.29,44.38,279079.0,36.3976,36.414,36.3402,36.414,279079.0
2016-11-01 15:40:00,44.38,44.41,44.31,44.37,441564.0,36.414,36.4386,36.3566,36.4058,441564.0
2016-11-01 15:50:00,44.37,44.41,44.29,44.4,848057.0,36.4058,36.4386,36.3402,36.4304,848057.0
2016-11-02 09:30:00,44.47,44.53,44.29,44.31,239472.0,36.4878,36.5371,36.3402,36.3566,239472.0
2016-11-02 09:40:00,44.31,44.47,44.28,44.47,241938.0,36.3566,36.4878,36.3319,36.4878,241938.0
2016-11-02 09:50:00,44.46,44.59,44.44,44.57,202604.0,36.4796,36.5863,36.4632,36.5699,202604.0
2016-11-02 10:00:00,44.56,44.56,44.46,44.51,105446.0,36.5617,36.5617,36.4796,36.5207,105446.0
2016-11-02 10:10:00,44.51,44.56,44.46,44.5,124736.0,36.5207,36.5617,36.4796,36.5125,124736.0
2016-11-02 10:20:00,44.5,44.51,44.38,44.47,143180.0,36.5125,36.5207,36.414,36.4878,143180.0
2016-11-02 10:30:00,44.46,44.52,44.41,44.51,136975.0,36.4796,36.5289,36.4386,36.5207,136975.0
2016-11-02 10:40:00,44.51,44.51,44.39,44.39,125087.0,36.5207,36.5207,36.4222,36.4222,125087.0
2016-11-02 10:50:00,44.39,44.4,44.33,44.4,122442.0,36.4222,36.4304,36.373,36.4304,122442.0
2016-11-02 11:00:00,44.4,44.47,44.39,44.47,144900.0,36.4304,36.4878,36.4222,36.4878,144900.0
2016-11-02 11:10:00,44.47,44.55,44.44,44.53,235979.0,36.4878,36.5535,36.4632,36.5371,235979.0
2016-11-02 11:20:00,44.52,44.52,44.43,44.46,109381.0,36.5289,36.5289,36.455,36.4796,109381.0
2016-11-02 11:30:00,44.45,44.45,44.31,44.38,123093.0,36.4714,36.4714,36.3566,36.414,123093.0
2016-11-02 11:40:00,44.38,44.42,44.33,44.38,81364.0,36.414,36.4468,36.373,36.414,81364.0
2016-11-02 11:50:00,44.38,44.44,44.35,44.42,58736.0,36.414,36.4632,36.3894,36.4468,58736.0
2016-11-02 12:00:00,44.41,44.47,44.4,44.46,69936.0,36.4386,36.4878,36.4304,36.4796,69936.0
2016-11-02 12:10:00,44.46,44.48,44.44,44.47,66469.0,36.4796,36.4961,36.4632,36.4878,66469.0
2016-11-02 12:20:00,44.47,44.49,44.44,44.44,73792.0,36.4878,36.5043,36.4632,36.4632,73792.0
2016-11-02 12:30:00,44.45,44.45,44.31,44.36,55491.0,36.4714,36.4714,36.3566,36.3976,55491.0
2016-11-02 12:40:00,44.36,44.42,44.35,44.4,76989.0,36.3976,36.4468,36.3894,36.4304,76989.0
2016-11-02 12:50:00,44.39,44.41,44.36,44.4,71452.0,36.4222,36.4386,36.3976,36.4304,71452.0
2016-11-02 13:00:00,44.4,44.43,44.31,44.33,73498.0,36.4304,36.455,36.3566,36.373,73498.0
2016-11-02 13:10:00,44.34,44.35,44.28,44.32,94938.0,36.3812,36.3894,36.3319,36.3648,94938.0
2016-11-02 13:20:00,44.33,44.39,44.32,44.38,82217.0,36.373,36.4222,36.3648,36.414,82217.0
2016-11-02 13:30:00,44.37,44.38,44.28,44.28,95216.0,36.4058,36.414,36.3319,36.3319,95216.0
2016-11-02 13:40:00,44.28,44.29,44.19,44.22,107392.0,36.3319,36.3402,36.2581,36.2827,107392.0
2016-11-02 13:50:00,44.22,44.35,44.21,44.33,75404.0,36.2827,36.3894,36.2745,36.373,75404.0
2016-11-02 14:00:00,44.32,44.35,44.1,44.12,134108.0,36.3648,36.3894,36.1843,36.2007,134108.0
2016-11-02 14:10:00,44.13,44.3,44.12,44.27,169344.0,36.2089,36.3484,36.2007,36.3237,169344.0
2016-11-02 14:20:00,44.27,44.37,44.25,44.31,109618.0,36.3237,36.4058,36.3073,36.3566,109618.0
2016-11-02 14:30:00,44.3,44.34,44.25,44.3,110353.0,36.3484,36.3812,36.3073,36.3484,110353.0
2016-11-02 14:40:00,44.3,44.33,44.22,44.22,119612.0,36.3484,36.373,36.2827,36.2827,119612.0
2016-11-02 14:50:00,44.22,44.27,44.18,44.24,161651.0,36.2827,36.3237,36.2499,36.2991,161651.0
2016-11-02 15:00:00,44.23,44.26,44.19,44.26,171425.0,36.2909,36.3155,36.2581,36.3155,171425.0
2016-11-02 15:10:00,44.26,44.26,44.18,44.23,193888.0,36.3155,36.3155,36.2499,36.2909,193888.0
2016-11-02 15:20:00,44.23,44.31,44.23,44.3,155790.0,36.2909,36.3566,36.2909,36.3484,155790.0
2016-11-02 15:30:00,44.3,44.3,44.17,44.18,174948.0,36.3484,36.3484,36.2417,36.2499,174948.0
2016-11-02 15:40:00,44.19,44.24,44.07,44.12,423205.0,36.2581,36.2991,36.1596,36.2007,423205.0
2016-11-02 15:50:00,44.11,44.14,43.97,43.99,1094791.0,36.1925,36.2171,36.0776,36.094,1094791.0
2016-11-03 09:30:00,44.04,44.05,43.89,43.99,150872.0,36.135,36.1432,36.012,36.094,150872.0
2016-11-03 09:40:00,43.98,44.01,43.86,43.9,153897.0,36.0858,36.1104,35.9873,36.0202,153897.0
2016-11-03 09:50:00,43.9,43.98,43.84,43.87,136504.0,36.0202,36.0858,35.9709,35.9955,136504.0
2016-11-03 10:00:00,43.87,43.89,43.77,43.83,151289.0,35.9955,36.012,35.9135,35.9627,151289.0
2016-11-03 10:10:00,43.83,43.85,43.75,43.8,117709.0,35.9627,35.9791,35.8971,35.9381,117709.0
2016-11-03 10:20:00,43.8,43.86,43.79,43.82,106637.0,35.9381,35.9873,35.9299,35.9545,106637.0
2016-11-03 10:30:00,43.82,43.86,43.8,43.81,103909.0,35.9545,35.9873,35.9381,35.9463,103909.0
2016-11-03 10:40:00,43.8,43.86,43.8,43.86,164490.0,35.9381,35.9873,35.9381,35.9873,164490.0
2016-11-03 10:50:00,43.86,43.88,43.78,43.82,148077.0,35.9873,36.0037,35.9217,35.9545,148077.0
2016-11-03 11:00:00,43.82,43.83,43.76,43.79,132854.0,35.9545,35.9627,35.9053,35.9299,132854.0
2016-11-03 11:10:00,43.79,43.83,43.77,43.83,138011.0,35.9299,35.9627,35.9135,35.9627,138011.0
2016-11-03 11:20:00,43.83,43.85,43.78,43.84,92476.0,35.9627,35.9791,35.9217,35.9709,92476.0
2016-11-03 11:30:00,43.84,43.86,43.78,43.78,92275.0,35.9709,35.9873,35.9217,35.9217,92275.0
2016-11-03 11:40:00,43.79,43.8,43.7,43.71,95053.0,35.9299,35.9381,35.8561,35.8643,95053.0
2016-11-03 11:50:00,43.72,43.76,43.7,43.73,97259.0,35.8725,35.9053,35.8561,35.8807,97259.0
2016-11-03 12:00:00,43.73,43.75,43.68,43.72,76880.0,35.8807,35.8971,35.8396,35.8725,76880.0
2016-11-03 12:10:00,43.72,43.73,43.65,43.67,74936.0,35.8725,35.8807,35.815,35.8314,74936.0
2016-11-03 12:20:00,43.67,43.71,43.63,43.69,94928.0,35.8314,35.8643,35.7986,35.8479,94928.0
2016-11-03 12:30:00,43.68,43.71,43.66,43.69,89319.0,35.8396,35.8643,35.8232,35.8479,89319.0
2016-11-03 12:40:00,43.69,43.72,43.58,43.59,183901.0,35.8479,35.8725,35.7576,35.7658,183901.0
2016-11-03 12:50:00,43.59,43.68,43.58,43.61,248363.0,35.7658,35.8396,35.7576,35.7822,248363.0
2016-11-03 13:00:00,43.61,43.61,43.55,43.61,79217.0,35.7822,35.7822,35.733,35.7822,79217.0
2016-11-03 13:10:00,43.61,43.66,43.58,43.66,89572.0,35.7822,35.8232,35.7576,35.8232,89572.0
2016-11-03 13:20:00,43.66,43.66,43.6,43.6,119933.0,35.8232,35.8232,35.774,35.774,119933.0
2016-11-03 13:30:00,43.6,43.63,43.54,43.55,106199.0,35.774,35.7986,35.7248,35.733,106199.0
2016-11-03 13:40:00,43.55,43.6,43.53,43.55,119304.0,35.733,35.774,35.7166,35.733,119304.0
2016-11-03 13:50:00,43.55,43.56,43.5,43.54,96243.0,35.733,35.7412,35.692,35.7248,96243.0
2016-11-03 14:00:00,43.54,43.55,43.49,43.54,96311.0,35.7248,35.733,35.6838,35.7248,96311.0
2016-11-03 14:10:00,43.55,43.62,43.54,43.59,115363.0,35.733,35.7904,35.7248,35.7658,115363.0
2016-11-03 14:20:00,43.59,43.63,43.57,43.59,121556.0,35.7658,35.7986,35.7494,35.7658,121556.0
2016-11-03 14:30:00,43.59,43.61,43.55,43.56,126672.0,35.7658,35.7822,35.733,35.7412,126672.0
2016-11-03 14:40:00,43.56,43.58,43.49,43.56,167070.0,35.7412,35.7576,35.6838,35.7412,167070.0
2016-11-03 14:50:00,43.56,43.56,43.5,43.55,137441.0,35.7412,35.7412,35.692,35.733,137441.0
2016-11-03 15:00:00,43.55,43.55,43.48,43.49,141614.0,35.733,35.733,35.6755,35.6838,141614.0
2016-11-03 15:10:00,43.49,43.51,43.44,43.44,171709.0,35.6838,35.7002,35.6427,35.6427,171709.0
2016-11-03 15:20:00,43.44,43.47,43.42,43.44,195125.0,35.6427,35.6673,35.6263,35.6427,195125.0
2016-11-03 15:30:00,43.44,43.44,43.3,43.35,340423.0,35.6427,35.6427,35.5279,35.5689,340423.0
2016-11-03 15:40:00,43.34,43.37,43.3,43.32,507745.0,35.5607,35.5853,35.5279,35.5443,507745.0
2016-11-03 15:50:00,43.33,43.34,43.28,43.31,747726.0,35.5525,35.5607,35.5114,35.5361,747726.0
2016-11-04 09:30:00,42.66,43.13,42.44,43.09,757506.0,35.0027,35.3884,34.8222,35.3555,757506.0
2016-11-04 09:40:00,43.09,43.11,42.95,43.06,326571.0,35.3555,35.372,35.2407,35.3309,326571.0
2016-11-04 09:50:00,43.05,43.16,42.99,43.02,165931.0,35.3227,35.413,35.2735,35.2981,165931.0
2016-11-04 10:00:00,43.03,43.08,43.0,43.01,127670.0,35.3063,35.3473,35.2817,35.2899,127670.0
2016-11-04 10:10:00,43.0,43.04,42.94,43.02,147661.0,35.2817,35.3145,35.2325,35.2981,147661.0
2016-11-04 10:20:00,43.02,43.04,42.93,43.0,161144.0,35.2981,35.3145,35.2243,35.2817,161144.0
2016-11-04 10:30:00,42.99,43.11,42.97,43.08,140172.0,35.2735,35.372,35.2571,35.3473,140172.0
2016-11-04 10:40:00,43.08,43.13,43.06,43.07,157685.0,35.3473,35.3884,35.3309,35.3391,157685.0
2016-11-04 10:50:00,43.07,43.14,43.02,43.03,122084.0,35.3391,35.3966,35.2981,35.3063,122084.0
2016-11-04 11:00:00,43.03,43.13,43.01,43.06,98954.0,35.3063,35.3884,35.2899,35.3309,98954.0
2016-11-04 11:10:00,43.06,43.18,43.05,43.13,87239.0,35.3309,35.4294,35.3227,35.3884,87239.0
2016-11-04 11:20:00,43.14,43.15,43.07,43.1,109493.0,35.3966,35.4048,35.3391,35.3638,109493.0
2016-11-04 11:30:00,43.1,43.1,42.97,43.0,128333.0,35.3638,35.3638,35.2571,35.2817,128333.0
2016-11-04 11:40:00,42.99,43.0,42.93,42.95,75212.0,35.2735,35.2817,35.2243,35.2407,75212.0
2016-11-04 11:50:00,42.95,43.0,42.93,42.98,71242.0,35.2407,35.2817,35.2243,35.2653,71242.0
2016-11-04 12:00:00,42.98,43.01,42.97,43.0,61307.0,35.2653,35.2899,35.2571,35.2817,61307.0
2016-11-04 12:10:00,43.0,43.08,42.99,43.05,134921.0,35.2817,35.3473,35.2735,35.3227,134921.0
2016-11-04 12:20:00,43.04,43.09,43.03,43.07,83551.0,35.3145,35.3555,35.3063,35.3391,83551.0
2016-11-04 12:30:00,43.07,43.11,43.07,43.09,42000.0,35.3391,35.372,35.3391,35.3555,42000.0
2016-11-04 12:40:00,43.09,43.11,43.01,43.02,91099.0,35.3555,35.372,35.2899,35.2981,91099.0
2016-11-04 12:50:00,43.01,43.08,43.01,43.08,53767.0,35.2899,35.3473,35.2899,35.3473,53767.0
2016-11-04 13:00:00,43.08,43.09,43.05,43.07,38693.0,35.3473,35.3555,35.3227,35.3391,38693.0
2016-11-04 13:10:00,43.08,43.09,42.99,43.05,85846.0,35.3473,35.3555,35.2735,35.3227,85846.0
2016-11-04 13:20:00,43.05,43.06,42.98,43.0,67570.0,35.3227,35.3309,35.2653,35.2817,67570.0
2016-11-04 13:30:00,43.0,43.04,42.99,43.02,68451.0,35.2817,35.3145,35.2735,35.2981,68451.0
2016-11-04 13:40:00,43.02,43.04,42.99,43.0,77122.0,35.2981,35.3145,35.2735,35.2817,77122.0
2016-11-04 13:50:00,43.01,43.02,42.95,42.99,94014.0,35.2899,35.2981,35.2407,35.2735,94014.0
2016-11-04 14:00:00,42.99,43.0,42.94,42.94,119060.0,35.2735,35.2817,35.2325,35.2325,119060.0
2016-11-04 14:10:00,42.94,42.97,42.93,42.94,110383.0,35.2325,35.2571,35.2243,35.2325,110383.0
2016-11-04 14:20:00,42.94,42.95,42.91,42.91,90892.0,35.2325,35.2407,35.2079,35.2079,90892.0
2016-11-04 14:30:00,42.91,42.93,42.85,42.87,92981.0,35.2079,35.2243,35.1586,35.175,92981.0
2016-11-04 14:40:00,42.87,42.89,42.78,42.78,101791.0,35.175,35.1914,35.1012,35.1012,101791.0
2016-11-04 14:50:00,42.79,42.83,42.78,42.82,121921.0,35.1094,35.1422,35.1012,35.134,121921.0
2016-11-04 15:00:00,42.81,42.82,42.72,42.72,116244.0,35.1258,35.134,35.052,35.052,116244.0
2016-11-04 15:10:00,42.73,42.77,42.71,42.74,325632.0,35.0602,35.093,35.0438,35.0684,325632.0
2016-11-04 15:20:00,42.73,42.75,42.67,42.68,158502.0,35.0602,35.0766,35.0109,35.0191,158502.0
2016-11-04 15:30:00,42.69,42.73,42.62,42.66,338506.0,35.0273,35.0602,34.9699,35.0027,338506.0
2016-11-04 15:40:00,42.66,42.69,42.6,42.66,321439.0,35.0027,35.0273,34.9535,35.0027,321439.0
2016-11-04 15:50:00,42.66,42.67,42.6,42.61,644166.0,35.0027,35.0109,34.9535,34.9617,644166.0
2016-11-07 09:30:00,43.17,43.51,43.16,43.47,216935.0,35.4212,35.7002,35.413,35.6673,216935.0
2016-11-07 09:40:00,43.47,43.51,43.37,43.44,138059.0,35.6673,35.7002,35.5853,35.6427,138059.0
2016-11-07 09:50:00,43.44,43.56,43.43,43.55,177906.0,35.6427,35.7412,35.6345,35.733,177906.0
2016-11-07 10:00:00,43.55,43.64,43.55,43.63,194637.0,35.733,35.8068,35.733,35.7986,194637.0
2016-11-07 10:10:00,43.63,43.74,43.6,43.73,174934.0,35.7986,35.8889,35.774,35.8807,174934.0
2016-11-07 10:20:00,43.73,43.73,43.62,43.65,176786.0,35.8807,35.8807,35.7904,35.815,176786.0
2016-11-07 10:30:00,43.65,43.81,43.65,43.78,168381.0,35.815,35.9463,35.815,35.9217,168381.0
2016-11-07 10:40:00,43.77,43.86,43.77,43.82,165515.0,35.9135,35.9873,35.9135,35.9545,165515.0
2016-11-07 10:50:00,43.81,43.94,43.8,43.91,161480.0,35.9463,36.053,35.9381,36.0284,161480.0
2016-11-07 11:00:00,43.91,43.94,43.87,43.88,115892.0,36.0284,36.053,35.9955,36.0037,115892.0
2016-11-07 11:10:00,43.88,43.92,43.85,43.88,109761.0,36.0037,36.0366,35.9791,36.0037,109761.0
2016-11-07 11:20:00,43.87,43.95,43.87,43.95,102289.0,35.9955,36.0612,35.9955,36.0612,102289.0
2016-11-07 11:30:00,43.95,43.99,43.94,43.99,127680.0,36.0612,36.094,36.053,36.094,127680.0
2016-11-07 11:40:00,43.99,44.04,43.96,44.0,139386.0,36.094,36.135,36.0694,36.1022,139386.0
2016-11-07 11:50:00,44.0,44.07,43.98,44.03,104621.0,36.1022,36.1596,36.0858,36.1268,104621.0
2016-11-07 12:00:00,44.04,44.11,44.02,44.05,105545.0,36.135,36.1925,36.1186,36.1432,105545.0
2016-11-07 12:10:00,44.04,44.09,44.03,44.05,94704.0,36.135,36.1761,36.1268,36.1432,94704.0
2016-11-07 12:20:00,44.06,44.1,44.03,44.08,91458.0,36.1514,36.1843,36.1268,36.1678,91458.0
2016-11-07 12:30:00,44.09,44.09,44.03,44.04,73004.0,36.1761,36.1761,36.1268,36.135,73004.0
2016-11-07 12:40:00,44.04,44.1,44.03,44.07,114750.0,36.135,36.1843,36.1268,36.1596,114750.0
2016-11-07 12:50:00,44.07,44.08,43.99,44.03,78500.0,36.1596,36.1678,36.094,36.1268,78500.0
2016-11-07 13:00:00,44.04,44.08,44.02,44.07,79722.0,36.135,36.1678,36.1186,36.1596,79722.0
2016-11-07 13:10:00,44.07,44.07,43.99,44.02,65884.0,36.1596,36.1596,36.094,36.1186,65884.0
2016-11-07 13:20:00,44.02,44.05,43.99,44.05,64033.0,36.1186,36.1432,36.094,36.1432,64033.0
2016-11-07 13:30:00,44.05,44.05,43.96,43.98,94052.0,36.1432,36.1432,36.0694,36.0858,94052.0
2016-11-07 13:40:00,43.98,44.03,43.95,44.01,97430.0,36.0858,36.1268,36.0612,36.1104,97430.0
2016-11-07 13:50:00,44.01,44.04,43.99,44.0,90673.0,36.1104,36.135,36.094,36.1022,90673.0
2016-11-07 14:00:00,44.0,44.04,43.95,43.97,103550.0,36.1022,36.135,36.0612,36.0776,103550.0
2016-11-07 14:10:00,43.97,43.98,43.92,43.96,112738.0,36.0776,36.0858,36.0366,36.0694,112738.0
2016-11-07 14:20:00,43.96,44.03,43.95,43.99,95479.0,36.0694,36.1268,36.0612,36.094,95479.0
2016-11-07 14:30:00,43.99,44.03,43.96,44.01,113552.0,36.094,36.1268,36.0694,36.1104,113552.0
2016-11-07 14:40:00,44.01,44.05,43.97,43.98,140193.0,36.1104,36.1432,36.0776,36.0858,140193.0
2016-11-07 14:50:00,43.98,44.01,43.95,44.0,147904.0,36.0858,36.1104,36.0612,36.1022,147904.0
2016-11-07 15:00:00,44.01,44.02,43.98,44.0,176262.0,36.1104,36.1186,36.0858,36.1022,176262.0
2016-11-07 15:10:00,44.0,44.07,43.99,44.05,177815.0,36.1022,36.1596,36.094,36.1432,177815.0
2016-11-07 15:20:00,44.05,44.09,44.03,44.09,165410.0,36.1432,36.1761,36.1268,36.1761,165410.0
2016-11-07 15:30:00,44.09,44.1,44.04,44.1,361486.0,36.1761,36.1843,36.135,36.1843,361486.0
2016-11-07 15:40:00,44.1,44.22,44.09,44.22,391034.0,36.1843,36.2827,36.1761,36.2827,391034.0
2016-11-07 15:50:00,44.22,44.25,44.17,44.22,713485.0,36.2827,36.3073,36.2417,36.2827,713485.0
2016-11-08 09:30:00,44.91,45.2,44.46,44.63,578892.0,36.8489,37.0868,36.4796,36.6191,578892.0
2016-11-08 09:40:00,44.62,44.83,44.58,44.79,262680.0,36.6109,36.7832,36.5781,36.7504,262680.0
2016-11-08 09:50:00,44.79,45.27,44.76,45.14,546790.0,36.7504,37.1442,36.7258,37.0376,546790.0
2016-11-08 10:00:00,45.13,45.3,45.13,45.24,244987.0,37.0294,37.1689,37.0294,37.1196,244987.0
2016-11-08 10:10:00,45.23,45.5,45.21,45.48,282271.0,37.1114,37.333,37.095,37.3166,282271.0
2016-11-08 10:20:00,45.47,45.57,45.35,45.35,291198.0,37.3084,37.3904,37.2099,37.2099,291198.0
2016-11-08 10:30:00,45.36,45.43,45.35,45.39,225706.0,37.2181,37.2755,37.2099,37.2427,225706.0
2016-11-08 10:40:00,45.39,45.52,45.36,45.51,331067.0,37.2427,37.3494,37.2181,37.3412,331067.0
2016-11-08 10:50:00,45.5,45.57,45.46,45.57,193716.0,37.333,37.3904,37.3001,37.3904,193716.0
2016-11-08 11:00:00,45.56,45.71,45.53,45.68,234714.0,37.3822,37.5053,37.3576,37.4807,234714.0
2016-11-08 11:10:00,45.68,45.79,45.68,45.75,465044.0,37.4807,37.5709,37.4807,37.5381,465044.0
2016-11-08 11:20:00,45.75,45.85,45.74,45.79,249877.0,37.5381,37.6201,37.5299,37.5709,249877.0
2016-11-08 11:30:00,45.8,45.9,45.79,45.82,200955.0,37.5791,37.6612,37.5709,37.5955,200955.0
2016-11-08 11:40:00,45.81,45.88,45.75,45.85,253382.0,37.5873,37.6448,37.5381,37.6201,253382.0
2016-11-08 11:50:00,45.85,45.93,45.75,45.8,232002.0,37.6201,37.6858,37.5381,37.5791,232002.0
2016-11-08 12:00:00,45.79,45.83,45.72,45.79,206584.0,37.5709,37.6037,37.5135,37.5709,206584.0
2016-11-08 12:10:00,45.8,45.82,45.67,45.68,221882.0,37.5791,37.5955,37.4725,37.4807,221882.0
2016-11-08 12:20:00,45.67,45.79,45.65,45.78,198964.0,37.4725,37.5709,37.456,37.5627,198964.0
2016-11-08 12:30:00,45.78,45.91,45.75,45.91,247744.0,37.5627,37.6694,37.5381,37.6694,247744.0
2016-11-08 12:40:00,45.91,45.97,45.9,45.96,197149.0,37.6694,37.7186,37.6612,37.7104,197149.0
2016-11-08 12:50:00,45.95,46.0,45.9,46.0,118450.0,37.7022,37.7432,37.6612,37.7432,118450.0
2016-11-08 13:00:00,46.0,46.1,45.98,46.01,377396.0,37.7432,37.8253,37.7268,37.7514,377396.0
2016-11-08 13:10:00,46.01,46.23,46.01,46.2,294485.0,37.7514,37.9319,37.7514,37.9073,294485.0
2016-11-08 13:20:00,46.2,46.27,46.15,46.22,378038.0,37.9073,37.9648,37.8663,37.9237,378038.0
2016-11-08 13:30:00,46.23,46.28,46.17,46.19,273719.0,37.9319,37.973,37.8827,37.8991,273719.0
2016-11-08 13:40:00,46.19,46.24,46.19,46.24,106127.0,37.8991,37.9401,37.8991,37.9401,106127.0
2016-11-08 13:50:00,46.23,46.28,46.17,46.19,245204.0,37.9319,37.973,37.8827,37.8991,245204.0
2016-11-08 14:00:00,46.19,46.4,46.17,46.25,344628.0,37.8991,38.0714,37.8827,37.9483,344628.0
2016-11-08 14:10:00,46.25,46.26,45.94,46.1,443255.0,37.9483,37.9565,37.694,37.8253,443255.0
2016-11-08 14:20:00,46.11,46.14,46.05,46.09,228636.0,37.8335,37.8581,37.7842,37.8171,228636.0
2016-11-08 14:30:00,46.09,46.12,45.94,45.98,263408.0,37.8171,37.8417,37.694,37.7268,263408.0
2016-11-08 14:40:00,45.97,45.99,45.86,45.94,341367.0,37.7186,37.735,37.6283,37.694,341367.0
2016-11-08 14:50:00,45.95,46.04,45.92,46.02,253055.0,37.7022,37.776,37.6776,37.7596,253055.0
2016-11-08 15:00:00,46.01,46.19,45.99,46.18,234058.0,37.7514,37.8991,37.735,37.8909,234058.0
2016-11-08 15:10:00,46.18,46.24,46.16,46.24,377356.0,37.8909,37.9401,37.8745,37.9401,377356.0
2016-11-08 15:20:00,46.24,46.26,46.17,46.19,564758.0,37.9401,37.9565,37.8827,37.8991,564758.0
2016-11-08 15:30:00,46.19,46.27,46.15,46.26,946485.0,37.8991,37.9648,37.8663,37.9565,946485.0
2016-11-08 15:40:00,46.27,46.37,46.26,46.33,774632.0,37.9648,38.0468,37.9565,38.014,774632.0
2016-11-08 15:50:00,46.33,46.34,45.94,46.02,1570350.0,38.014,38.0222,37.694,37.7596,1570350.0
2016-11-09 09:30:00,44.06,44.61,44.06,44.16,721138.0,36.1514,36.6027,36.1514,36.2335,721138.0
2016-11-09 09:40:00,44.19,45.49,44.15,45.44,744116.0,36.2581,37.3248,36.2253,37.2837,744116.0
2016-11-09 09:50:00,45.41,45.63,44.89,44.96,334685.0,37.2591,37.4396,36.8325,36.8899,334685.0
2016-11-09 10:00:00,44.96,45.02,44.62,44.64,366650.0,36.8899,36.9391,36.6109,36.6273,366650.0
2016-11-09 10:10:00,44.64,44.67,44.49,44.59,520876.0,36.6273,36.6519,36.5043,36.5863,520876.0
2016-11-09 10:20:00,44.59,44.85,44.52,44.84,255278.0,36.5863,36.7996,36.5289,36.7914,255278.0
2016-11-09 10:30:00,44.84,44.85,44.49,44.54,163215.0,36.7914,36.7996,36.5043,36.5453,163215.0
2016-11-09 10:40:00,44.54,44.55,44.3,44.31,221579.0,36.5453,36.5535,36.3484,36.3566,221579.0
2016-11-09 10:50:00,44.31,44.52,44.29,44.45,273848.0,36.3566,36.5289,36.3402,36.4714,273848.0
2016-11-09 11:00:00,44.45,44.53,44.41,44.52,463812.0,36.4714,36.5371,36.4386,36.5289,463812.0
2016-11-09 11:10:00,44.52,44.72,44.51,44.66,365305.0,36.5289,36.693,36.5207,36.6437,365305.0
2016-11-09 11:20:00,44.65,44.66,44.42,44.53,241875.0,36.6355,36.6437,36.4468,36.5371,241875.0
2016-11-09 11:30:00,44.53,44.63,44.53,44.6,428934.0,36.5371,36.6191,36.5371,36.5945,428934.0
2016-11-09 11:40:00,44.61,44.66,44.52,44.66,310323.0,36.6027,36.6437,36.5289,36.6437,310323.0
2016-11-09 11:50:00,44.65,44.77,44.46,44.48,280858.0,36.6355,36.734,36.4796,36.4961,280858.0
2016-11-09 12:00:00,44.48,44.55,44.36,44.39,150382.0,36.4961,36.5535,36.3976,36.4222,150382.0
2016-11-09 12:10:00,44.39,44.47,44.26,44.27,417228.0,36.4222,36.4878,36.3155,36.3237,417228.0
2016-11-09 12:20:00,44.28,44.45,44.25,44.41,158200.0,36.3319,36.4714,36.3073,36.4386,158200.0
2016-11-09 12:30:00,44.4,44.49,44.33,44.4,234176.0,36.4304,36.5043,36.373,36.4304,234176.0
2016-11-09 12:40:00,44.41,44.5,44.37,44.41,101121.0,36.4386,36.5125,36.4058,36.4386,101121.0
2016-11-09 12:50:00,44.41,44.49,44.39,44.4,427873.0,36.4386,36.5043,36.4222,36.4304,427873.0
2016-11-09 13:00:00,44.4,44.49,44.38,44.46,159565.0,36.4304,36.5043,36.414,36.4796,159565.0
2016-11-09 13:10:00,44.47,44.51,44.29,44.32,141463.0,36.4878,36.5207,36.3402,36.3648,141463.0
2016-11-09 13:20:00,44.31,44.32,44.03,44.07,213395.0,36.3566,36.3648,36.1268,36.1596,213395.0
2016-11-09 13:30:00,44.06,44.16,44.04,44.08,193953.0,36.1514,36.2335,36.135,36.1678,193953.0
2016-11-09 13:40:00,44.08,44.14,44.05,44.07,221604.0,36.1678,36.2171,36.1432,36.1596,221604.0
2016-11-09 13:50:00,44.07,44.15,44.05,44.08,271035.0,36.1596,36.2253,36.1432,36.1678,271035.0
2016-11-09 14:00:00,44.08,44.16,44.04,44.09,185002.0,36.1678,36.2335,36.135,36.1761,185002.0
2016-11-09 14:10:00,44.09,44.14,44.01,44.09,276991.0,36.1761,36.2171,36.1104,36.1761,276991.0
2016-11-09 14:20:00,44.1,44.12,44.0,44.05,177705.0,36.1843,36.2007,36.1022,36.1432,177705.0
2016-11-09 14:30:00,44.05,44.23,44.05,44.23,164635.0,36.1432,36.2909,36.1432,36.2909,164635.0
2016-11-09 14:40:00,44.23,44.26,44.04,44.1,275705.0,36.2909,36.3155,36.135,36.1843,275705.0
2016-11-09 14:50:00,44.09,44.1,44.0,44.02,184013.0,36.1761,36.1843,36.1022,36.1186,184013.0
2016-11-09 15:00:00,44.03,44.1,44.02,44.07,197643.0,36.1268,36.1843,36.1186,36.1596,197643.0
2016-11-09 15:10:00,44.07,44.14,44.04,44.08,472867.0,36.1596,36.2171,36.135,36.1678,472867.0
2016-11-09 15:20:00,44.08,44.09,43.97,43.97,772101.0,36.1678,36.1761,36.0776,36.0776,772101.0
2016-11-09 15:30:00,43.97,43.99,43.92,43.97,474984.0,36.0776,36.094,36.0366,36.0776,474984.0
2016-11-09 15:40:00,43.98,44.09,43.95,44.06,508485.0,36.0858,36.1761,36.0612,36.1514,508485.0
2016-11-09 15:50:00,44.07,44.12,43.99,44.0,1061041.0,36.1596,36.2007,36.094,36.1022,1061041.0
2016-11-10 09:30:00,43.79,43.85,43.38,43.42,332687.0,35.9299,35.9791,35.5935,35.6263,332687.0
2016-11-10 09:40:00,43.43,43.5,43.16,43.23,351670.0,35.6345,35.692,35.413,35.4704,351670.0
2016-11-10 09:50:00,43.22,43.39,43.0,43.05,364494.0,35.4622,35.6017,35.2817,35.3227,364494.0
2016-11-10 10:00:00,43.04,43.1,42.7,42.77,540647.0,35.3145,35.3638,35.0356,35.093,540647.0
2016-11-10 10:10:00,42.78,42.84,42.2,42.23,487532.0,35.1012,35.1504,34.6253,34.6499,487532.0
2016-11-10 10:20:00,42.23,42.31,41.93,41.93,650388.0,34.6499,34.7156,34.4038,34.4038,650388.0
2016-11-10 10:30:00,41.94,42.23,41.8,41.84,445535.0,34.412,34.6499,34.2971,34.3299,445535.0
2016-11-10 10:40:00,41.85,42.07,41.63,42.01,780838.0,34.3381,34.5186,34.1576,34.4694,780838.0
2016-11-10 10:50:00,42.02,42.03,41.48,41.57,751764.0,34.4776,34.4858,34.0345,34.1084,751764.0
2016-11-10 11:00:00,41.58,41.73,41.49,41.54,627664.0,34.1166,34.2397,34.0427,34.0838,627664.0
2016-11-10 11:10:00,41.53,41.69,41.37,41.56,643361.0,34.0756,34.2068,33.9443,34.1002,643361.0
2016-11-10 11:20:00,41.57,41.74,41.54,41.73,495880.0,34.1084,34.2479,34.0838,34.2397,495880.0
2016-11-10 11:30:00,41.73,41.83,41.68,41.71,353868.0,34.2397,34.3217,34.1986,34.2233,353868.0
2016-11-10 11:40:00,41.71,41.87,41.69,41.7,258118.0,34.2233,34.3545,34.2068,34.215,258118.0
2016-11-10 11:50:00,41.71,41.88,41.69,41.76,460948.0,34.2233,34.3627,34.2068,34.2643,460948.0
2016-11-10 12:00:00,41.76,42.0,41.75,41.91,317143.0,34.2643,34.4612,34.2561,34.3874,317143.0
2016-11-10 12:10:00,41.92,42.06,41.87,41.99,378236.0,34.3956,34.5104,34.3545,34.453,378236.0
2016-11-10 12:20:00,41.98,42.04,41.8,41.86,740019.0,34.4448,34.494,34.2971,34.3463,740019.0
2016-11-10 12:30:00,41.87,41.99,41.78,41.96,236250.0,34.3545,34.453,34.2807,34.4284,236250.0
2016-11-10 12:40:00,41.95,41.95,41.79,41.84,190567.0,34.4202,34.4202,34.2889,34.3299,190567.0
2016-11-10 12:50:00,41.85,42.09,41.85,42.05,206117.0,34.3381,34.535,34.3381,34.5022,206117.0
2016-11-10 13:00:00,42.05,42.14,42.0,42.14,179268.0,34.5022,34.5761,34.4612,34.5761,179268.0
2016-11-10 13:10:00,42.15,42.24,42.09,42.13,209869.0,34.5843,34.6581,34.535,34.5679,209869.0
2016-11-10 13:20:00,42.12,42.17,42.05,42.14,175644.0,34.5597,34.6007,34.5022,34.5761,175644.0
2016-11-10 13:30:00,42.14,42.17,42.09,42.1,163386.0,34.5761,34.6007,34.535,34.5432,163386.0
2016-11-10 13:40:00,42.11,42.18,42.04,42.17,225759.0,34.5515,34.6089,34.494,34.6007,225759.0
2016-11-10 13:50:00,42.17,42.21,42.06,42.14,224004.0,34.6007,34.6335,34.5104,34.5761,224004.0
2016-11-10 14:00:00,42.14,42.27,42.12,42.21,218879.0,34.5761,34.6827,34.5597,34.6335,218879.0
2016-11-10 14:10:00,42.22,42.26,42.15,42.18,198196.0,34.6417,34.6745,34.5843,34.6089,198196.0
2016-11-10 14:20:00,42.17,42.39,42.16,42.27,512136.0,34.6007,34.7812,34.5925,34.6827,512136.0
2016-11-10 14:30:00,42.27,42.34,42.13,42.14,422975.0,34.6827,34.7402,34.5679,34.5761,422975.0
2016-11-10 14:40:00,42.15,42.15,41.97,42.04,555340.0,34.5843,34.5843,34.4366,34.494,555340.0
2016-11-10 14:50:00,42.03,42.14,42.02,42.13,295414.0,34.4858,34.5761,34.4776,34.5679,295414.0
2016-11-10 15:00:00,42.14,42.14,42.06,42.1,417446.0,34.5761,34.5761,34.5104,34.5432,417446.0
2016-11-10 15:10:00,42.1,42.22,42.04,42.05,477044.0,34.5432,34.6417,34.494,34.5022,477044.0
2016-11-10 15:20:00,42.05,42.06,41.93,41.98,367865.0,34.5022,34.5104,34.4038,34.4448,367865.0
2016-11-10 15:30:00,41.98,41.98,41.84,41.9,586501.0,34.4448,34.4448,34.3299,34.3791,586501.0
2016-11-10 15:40:00,41.89,41.93,41.8,41.93,887399.0,34.3709,34.4038,34.2971,34.4038,887399.0
2016-11-10 15:50:00,41.93,41.94,41.89,41.91,1224090.0,34.4038,34.412,34.3709,34.3874,1224090.0
2016-11-11 09:30:00,41.89,41.9,41.36,41.4,414169.0,34.3709,34.3791,33.9361,33.9689,414169.0
2016-11-11 09:40:00,41.4,41.66,41.38,41.66,372700.0,33.9689,34.1822,33.9525,34.1822,372700.0
2016-11-11 09:50:00,41.66,41.78,41.48,41.48,271965.0,34.1822,34.2807,34.0345,34.0345,271965.0
2016-11-11 10:00:00,41.49,41.76,41.48,41.6,383712.0,34.0427,34.2643,34.0345,34.133,383712.0
2016-11-11 10:10:00,41.59,41.64,41.44,41.45,239749.0,34.1248,34.1658,34.0017,34.0099,239749.0
2016-11-11 10:20:00,41.45,41.55,41.28,41.33,289658.0,34.0099,34.092,33.8704,33.9115,289658.0
2016-11-11 10:30:00,41.34,41.4,41.26,41.35,255220.0,33.9197,33.9689,33.854,33.9279,255220.0
2016-11-11 10:40:00,41.35,41.39,41.25,41.25,190954.0,33.9279,33.9607,33.8458,33.8458,190954.0
2016-11-11 10:50:00,41.25,41.37,41.24,41.28,251764.0,33.8458,33.9443,33.8376,33.8704,251764.0
2016-11-11 11:00:00,41.28,41.33,41.25,41.27,162455.0,33.8704,33.9115,33.8458,33.8622,162455.0
2016-11-11 11:10:00,41.28,41.28,41.15,41.19,336686.0,33.8704,33.8704,33.7638,33.7966,336686.0
2016-11-11 11:20:00,41.19,41.26,41.15,41.23,218701.0,33.7966,33.854,33.7638,33.8294,218701.0
2016-11-11 11:30:00,41.24,41.33,41.23,41.29,209078.0,33.8376,33.9115,33.8294,33.8786,209078.0
2016-11-11 11:40:00,41.3,41.33,41.17,41.25,174910.0,33.8868,33.9115,33.7802,33.8458,174910.0
2016-11-11 11:50:00,41.25,41.42,41.24,41.38,139444.0,33.8458,33.9853,33.8376,33.9525,139444.0
2016-11-11 12:00:00,41.39,41.61,41.38,41.59,198797.0,33.9607,34.1412,33.9525,34.1248,198797.0
2016-11-11 12:10:00,41.59,41.66,41.54,41.58,153172.0,34.1248,34.1822,34.0838,34.1166,153172.0
2016-11-11 12:20:00,41.58,41.64,41.49,41.63,128629.0,34.1166,34.1658,34.0427,34.1576,128629.0
2016-11-11 12:30:00,41.63,41.72,41.58,41.63,196722.0,34.1576,34.2315,34.1166,34.1576,196722.0
2016-11-11 12:40:00,41.63,41.65,41.54,41.56,142733.0,34.1576,34.174,34.0838,34.1002,142733.0
2016-11-11 12:50:00,41.56,41.57,41.46,41.5,99076.0,34.1002,34.1084,34.0181,34.0509,99076.0
2016-11-11 13:00:00,41.51,41.52,41.41,41.51,188340.0,34.0592,34.0674,33.9771,34.0592,188340.0
2016-11-11 13:10:00,41.51,41.54,41.37,41.38,132308.0,34.0592,34.0838,33.9443,33.9525,132308.0
2016-11-11 13:20:00,41.38,41.47,41.38,41.43,153899.0,33.9525,34.0263,33.9525,33.9935,153899.0
2016-11-11 13:30:00,41.43,41.47,41.3,41.32,125391.0,33.9935,34.0263,33.8868,33.9033,125391.0
2016-11-11 13:40:00,41.32,41.34,41.25,41.29,202691.0,33.9033,33.9197,33.8458,33.8786,202691.0
2016-11-11 13:50:00,41.3,41.31,41.16,41.17,188698.0,33.8868,33.8951,33.772,33.7802,188698.0
2016-11-11 14:00:00,41.16,41.24,41.15,41.16,245439.0,33.772,33.8376,33.7638,33.772,245439.0
2016-11-11 14:10:00,41.16,41.29,41.16,41.27,191574.0,33.772,33.8786,33.772,33.8622,191574.0
2016-11-11 14:20:00,41.27,41.3,41.16,41.17,161716.0,33.8622,33.8868,33.772,33.7802,161716.0
2016-11-11 14:30:00,41.17,41.19,41.04,41.08,279721.0,33.7802,33.7966,33.6735,33.7063,279721.0
2016-11-11 14:40:00,41.08,41.13,41.0,41.0,207981.0,33.7063,33.7474,33.6407,33.6407,207981.0
2016-11-11 14:50:00,41.0,41.05,40.97,40.98,256472.0,33.6407,33.6817,33.6161,33.6243,256472.0
2016-11-11 15:00:00,40.98,41.11,40.98,41.09,355517.0,33.6243,33.7309,33.6243,33.7145,355517.0
2016-11-11 15:10:00,41.09,41.22,41.08,41.19,318153.0,33.7145,33.8212,33.7063,33.7966,318153.0
2016-11-11 15:20:00,41.19,41.24,41.13,41.16,242794.0,33.7966,33.8376,33.7474,33.772,242794.0
2016-11-11 15:30:00,41.16,41.21,41.12,41.14,412425.0,33.772,33.813,33.7392,33.7556,412425.0
2016-11-11 15:40:00,41.14,41.14,41.09,41.1,851283.0,33.7556,33.7556,33.7145,33.7227,851283.0
2016-11-11 15:50:00,41.1,41.23,41.1,41.18,1100097.0,33.7227,33.8294,33.7227,33.7884,1100097.0
2016-11-14 09:30:00,41.18,41.43,41.09,41.22,399735.0,33.7884,33.9935,33.7145,33.8212,399735.0
2016-11-14 09:40:00,41.22,41.24,41.05,41.06,213493.0,33.8212,33.8376,33.6817,33.6899,213493.0
2016-11-14 09:50:00,41.05,41.09,40.93,40.93,376532.0,33.6817,33.7145,33.5833,33.5833,376532.0
2016-11-14 10:00:00,40.94,41.01,40.68,40.92,358760.0,33.5915,33.6489,33.3781,33.5751,358760.0
2016-11-14 10:10:00,40.92,40.92,40.76,40.81,216195.0,33.5751,33.5751,33.4438,33.4848,216195.0
2016-11-14 10:20:00,40.82,40.85,40.67,40.8,280769.0,33.493,33.5176,33.3699,33.4766,280769.0
2016-11-14 10:30:00,40.8,40.89,40.76,40.78,257004.0,33.4766,33.5504,33.4438,33.4602,257004.0
2016-11-14 10:40:00,40.78,40.92,40.76,40.91,367265.0,33.4602,33.5751,33.4438,33.5668,367265.0
2016-11-14 10:50:00,40.91,40.96,40.83,40.87,272483.0,33.5668,33.6079,33.5012,33.534,272483.0
2016-11-14 11:00:00,40.87,40.95,40.82,40.91,258550.0,33.534,33.5997,33.493,33.5668,258550.0
2016-11-14 11:10:00,40.9,41.05,40.89,41.04,240108.0,33.5586,33.6817,33.5504,33.6735,240108.0
2016-11-14 11:20:00,41.03,41.04,40.95,41.01,183155.0,33.6653,33.6735,33.5997,33.6489,183155.0
2016-11-14 11:30:00,41.0,41.07,40.91,41.05,256767.0,33.6407,33.6981,33.5668,33.6817,256767.0
2016-11-14 11:40:00,41.05,41.07,40.96,41.04,340538.0,33.6817,33.6981,33.6079,33.6735,340538.0
2016-11-14 11:50:00,41.04,41.09,41.01,41.07,165915.0,33.6735,33.7145,33.6489,33.6981,165915.0
2016-11-14 12:00:00,41.07,41.1,41.02,41.05,236038.0,33.6981,33.7227,33.6571,33.6817,236038.0
2016-11-14 12:10:00,41.05,41.23,41.03,41.22,246498.0,33.6817,33.8294,33.6653,33.8212,246498.0
2016-11-14 12:20:00,41.21,41.33,41.12,41.2,215964.0,33.813,33.9115,33.7392,33.8048,215964.0
2016-11-14 12:30:00,41.21,41.22,41.13,41.18,129197.0,33.813,33.8212,33.7474,33.7884,129197.0
2016-11-14 12:40:00,41.19,41.23,41.1,41.18,224029.0,33.7966,33.8294,33.7227,33.7884,224029.0
2016-11-14 12:50:00,41.18,41.24,41.12,41.19,205343.0,33.7884,33.8376,33.7392,33.7966,205343.0
2016-11-14 13:00:00,41.19,41.24,41.15,41.23,157594.0,33.7966,33.8376,33.7638,33.8294,157594.0
2016-11-14 13:10:00,41.23,41.34,41.21,41.33,166410.0,33.8294,33.9197,33.813,33.9115,166410.0
2016-11-14 13:20:00,41.33,41.36,41.26,41.31,160584.0,33.9115,33.9361,33.854,33.8951,160584.0
2016-11-14 13:30:00,41.32,41.4,41.31,41.37,171165.0,33.9033,33.9689,33.8951,33.9443,171165.0
2016-11-14 13:40:00,41.37,41.37,41.27,41.35,142389.0,33.9443,33.9443,33.8622,33.9279,142389.0
2016-11-14 13:50:00,41.36,41.37,41.3,41.37,167711.0,33.9361,33.9443,33.8868,33.9443,167711.0
2016-11-14 14:00:00,41.36,41.5,41.32,41.48,385624.0,33.9361,34.0509,33.9033,34.0345,385624.0
2016-11-14 14:10:00,41.47,41.57,41.44,41.51,236155.0,34.0263,34.1084,34.0017,34.0592,236155.0
2016-11-14 14:20:00,41.52,41.62,41.49,41.58,278706.0,34.0674,34.1494,34.0427,34.1166,278706.0
2016-11-14 14:30:00,41.59,41.62,41.49,41.55,158078.0,34.1248,34.1494,34.0427,34.092,158078.0
2016-11-14 14:40:00,41.55,41.59,41.49,41.58,167082.0,34.092,34.1248,34.0427,34.1166,167082.0
2016-11-14 14:50:00,41.58,41.69,41.57,41.69,273242.0,34.1166,34.2068,34.1084,34.2068,273242.0
2016-11-14 15:00:00,41.68,41.68,41.56,41.59,185172.0,34.1986,34.1986,34.1002,34.1248,185172.0
2016-11-14 15:10:00,41.59,41.66,41.57,41.62,234482.0,34.1248,34.1822,34.1084,34.1494,234482.0
2016-11-14 15:20:00,41.63,41.67,41.59,41.66,233017.0,34.1576,34.1904,34.1248,34.1822,233017.0
2016-11-14 15:30:00,41.67,41.69,41.54,41.59,330563.0,34.1904,34.2068,34.0838,34.1248,330563.0
2016-11-14 15:40:00,41.58,41.58,41.42,41.43,551424.0,34.1166,34.1166,33.9853,33.9935,551424.0
2016-11-14 15:50:00,41.42,41.46,41.4,41.42,747314.0,33.9853,34.0181,33.9689,33.9853,747314.0
2016-11-15 09:30:00,41.62,42.0,41.54,41.92,420287.0,34.1494,34.4612,34.0838,34.3956,420287.0
2016-11-15 09:40:00,41.91,42.16,41.8,42.09,317688.0,34.3874,34.5925,34.2971,34.535,317688.0
2016-11-15 09:50:00,42.09,42.19,42.02,42.08,221056.0,34.535,34.6171,34.4776,34.5268,221056.0
2016-11-15 10:00:00,42.07,42.19,42.01,42.07,363150.0,34.5186,34.6171,34.4694,34.5186,363150.0
2016-11-15 10:10:00,42.07,42.12,41.95,42.0,204013.0,34.5186,34.5597,34.4202,34.4612,204013.0
2016-11-15 10:20:00,42.01,42.13,42.0,42.1,161383.0,34.4694,34.5679,34.4612,34.5432,161383.0
2016-11-15 10:30:00,42.11,42.12,41.9,41.95,413376.0,34.5515,34.5597,34.3791,34.4202,413376.0
2016-11-15 10:40:00,41.94,42.09,41.94,42.05,310948.0,34.412,34.535,34.412,34.5022,310948.0
2016-11-15 10:50:00,42.04,42.12,42.02,42.1,207519.0,34.494,34.5597,34.4776,34.5432,207519.0
2016-11-15 11:00:00,42.1,42.17,42.08,42.17,152850.0,34.5432,34.6007,34.5268,34.6007,152850.0
2016-11-15 11:10:00,42.17,42.19,41.99,42.12,123890.0,34.6007,34.6171,34.453,34.5597,123890.0
2016-11-15 11:20:00,42.12,42.22,42.08,42.21,148382.0,34.5597,34.6417,34.5268,34.6335,148382.0
2016-11-15 11:30:00,42.22,42.23,42.14,42.18,166590.0,34.6417,34.6499,34.5761,34.6089,166590.0
2016-11-15 11:40:00,42.18,42.24,42.16,42.23,88957.0,34.6089,34.6581,34.5925,34.6499,88957.0
2016-11-15 11:50:00,42.23,42.31,42.19,42.21,139133.0,34.6499,34.7156,34.6171,34.6335,139133.0
2016-11-15 12:00:00,42.21,42.26,42.15,42.22,113677.0,34.6335,34.6745,34.5843,34.6417,113677.0
2016-11-15 12:10:00,42.22,42.28,42.21,42.23,126685.0,34.6417,34.6909,34.6335,34.6499,126685.0
2016-11-15 12:20:00,42.24,42.32,42.2,42.28,122213.0,34.6581,34.7238,34.6253,34.6909,122213.0
2016-11-15 12:30:00,42.28,42.31,42.25,42.28,132064.0,34.6909,34.7156,34.6663,34.6909,132064.0
2016-11-15 12:40:00,42.28,42.28,42.15,42.19,108531.0,34.6909,34.6909,34.5843,34.6171,108531.0
2016-11-15 12:50:00,42.19,42.19,42.11,42.15,115005.0,34.6171,34.6171,34.5515,34.5843,115005.0
2016-11-15 13:00:00,42.15,42.28,42.13,42.22,126159.0,34.5843,34.6909,34.5679,34.6417,126159.0
2016-11-15 13:10:00,42.22,42.26,42.19,42.22,219955.0,34.6417,34.6745,34.6171,34.6417,219955.0
2016-11-15 13:20:00,42.23,42.25,42.16,42.17,190792.0,34.6499,34.6663,34.5925,34.6007,190792.0
2016-11-15 13:30:00,42.18,42.22,42.13,42.16,97040.0,34.6089,34.6417,34.5679,34.5925,97040.0
2016-11-15 13:40:00,42.16,42.24,42.13,42.22,114115.0,34.5925,34.6581,34.5679,34.6417,114115.0
2016-11-15 13:50:00,42.23,42.31,42.21,42.3,138163.0,34.6499,34.7156,34.6335,34.7074,138163.0
2016-11-15 14:00:00,42.3,42.36,42.28,42.36,151016.0,34.7074,34.7566,34.6909,34.7566,151016.0
2016-11-15 14:10:00,42.36,42.43,42.33,42.38,164080.0,34.7566,34.814,34.732,34.773,164080.0
2016-11-15 14:20:00,42.37,42.47,42.37,42.45,130531.0,34.7648,34.8468,34.7648,34.8304,130531.0
2016-11-15 14:30:00,42.46,42.49,42.39,42.45,157493.0,34.8386,34.8632,34.7812,34.8304,157493.0
2016-11-15 14:40:00,42.46,42.52,42.45,42.51,168810.0,34.8386,34.8879,34.8304,34.8797,168810.0
2016-11-15 14:50:00,42.51,42.57,42.5,42.53,141670.0,34.8797,34.9289,34.8715,34.8961,141670.0
2016-11-15 15:00:00,42.53,42.59,42.46,42.49,147573.0,34.8961,34.9453,34.8386,34.8632,147573.0
2016-11-15 15:10:00,42.5,42.52,42.46,42.48,201277.0,34.8715,34.8879,34.8386,34.855,201277.0
2016-11-15 15:20:00,42.47,42.52,42.47,42.5,226830.0,34.8468,34.8879,34.8468,34.8715,226830.0
2016-11-15 15:30:00,42.49,42.52,42.38,42.43,526624.0,34.8632,34.8879,34.773,34.814,526624.0
2016-11-15 15:40:00,42.43,42.49,42.38,42.43,315210.0,34.814,34.8632,34.773,34.814,315210.0
2016-11-15 15:50:00,42.42,42.43,42.36,42.37,756911.0,34.8058,34.814,34.7566,34.7648,756911.0
2016-11-16 09:30:00,42.21,42.48,42.11,42.31,321084.0,34.6335,34.855,34.5515,34.7156,321084.0
2016-11-16 09:40:00,42.31,42.34,42.21,42.32,242218.0,34.7156,34.7402,34.6335,34.7238,242218.0
2016-11-16 09:50:00,42.33,42.49,42.26,42.39,252165.0,34.732,34.8632,34.6745,34.7812,252165.0
2016-11-16 10:00:00,42.4,42.62,42.38,42.4,287682.0,34.7894,34.9699,34.773,34.7894,287682.0
2016-11-16 10:10:00,42.4,42.54,42.39,42.49,237150.0,34.7894,34.9043,34.7812,34.8632,237150.0
2016-11-16 10:20:00,42.49,42.6,42.46,42.54,227080.0,34.8632,34.9535,34.8386,34.9043,227080.0
2016-11-16 10:30:00,42.54,42.74,42.51,42.69,275465.0,34.9043,35.0684,34.8797,35.0273,275465.0
2016-11-16 10:40:00,42.7,42.74,42.55,42.65,183411.0,35.0356,35.0684,34.9125,34.9945,183411.0
2016-11-16 10:50:00,42.66,42.75,42.61,42.75,205035.0,35.0027,35.0766,34.9617,35.0766,205035.0
2016-11-16 11:00:00,42.75,42.75,42.52,42.62,225885.0,35.0766,35.0766,34.8879,34.9699,225885.0
2016-11-16 11:10:00,42.62,42.64,42.55,42.58,199263.0,34.9699,34.9863,34.9125,34.9371,199263.0
2016-11-16 11:20:00,42.58,42.59,42.44,42.5,190038.0,34.9371,34.9453,34.8222,34.8715,190038.0
2016-11-16 11:30:00,42.49,42.58,42.44,42.54,137430.0,34.8632,34.9371,34.8222,34.9043,137430.0
2016-11-16 11:40:00,42.53,42.55,42.4,42.41,160184.0,34.8961,34.9125,34.7894,34.7976,160184.0
2016-11-16 11:50:00,42.42,42.44,42.36,42.37,263302.0,34.8058,34.8222,34.7566,34.7648,263302.0
2016-11-16 12:00:00,42.37,42.42,42.35,42.38,135108.0,34.7648,34.8058,34.7484,34.773,135108.0
2016-11-16 12:10:00,42.38,42.38,42.27,42.32,145211.0,34.773,34.773,34.6827,34.7238,145211.0
2016-11-16 12:20:00,42.32,42.37,42.25,42.28,126358.0,34.7238,34.7648,34.6663,34.6909,126358.0
2016-11-16 12:30:00,42.29,42.36,42.26,42.3,139856.0,34.6991,34.7566,34.6745,34.7074,139856.0
2016-11-16 12:40:00,42.29,42.4,42.29,42.35,112263.0,34.6991,34.7894,34.6991,34.7484,112263.0
2016-11-16 12:50:00,42.35,42.38,42.28,42.29,132731.0,34.7484,34.773,34.6909,34.6991,132731.0
2016-11-16 13:00:00,42.29,42.32,42.24,42.29,116284.0,34.6991,34.7238,34.6581,34.6991,116284.0
2016-11-16 13:10:00,42.29,42.33,42.26,42.29,116618.0,34.6991,34.732,34.6745,34.6991,116618.0
2016-11-16 13:20:00,42.28,42.36,42.23,42.34,116358.0,34.6909,34.7566,34.6499,34.7402,116358.0
2016-11-16 13:30:00,42.34,42.43,42.33,42.4,100625.0,34.7402,34.814,34.732,34.7894,100625.0
2016-11-16 13:40:00,42.4,42.52,42.39,42.48,156363.0,34.7894,34.8879,34.7812,34.855,156363.0
2016-11-16 13:50:00,42.48,42.54,42.44,42.52,122581.0,34.855,34.9043,34.8222,34.8879,122581.0
2016-11-16 14:00:00,42.51,42.54,42.46,42.5,186899.0,34.8797,34.9043,34.8386,34.8715,186899.0
2016-11-16 14:10:00,42.51,42.53,42.45,42.49,183407.0,34.8797,34.8961,34.8304,34.8632,183407.0
2016-11-16 14:20:00,42.49,42.53,42.46,42.47,158330.0,34.8632,34.8961,34.8386,34.8468,158330.0
2016-11-16 14:30:00,42.47,42.56,42.44,42.56,176078.0,34.8468,34.9207,34.8222,34.9207,176078.0
2016-11-16 14:40:00,42.56,42.57,42.47,42.57,183176.0,34.9207,34.9289,34.8468,34.9289,183176.0
2016-11-16 14:50:00,42.57,42.6,42.52,42.56,187431.0,34.9289,34.9535,34.8879,34.9207,187431.0
2016-11-16 15:00:00,42.56,42.61,42.51,42.6,237696.0,34.9207,34.9617,34.8797,34.9535,237696.0
2016-11-16 15:10:00,42.59,42.7,42.58,42.66,262830.0,34.9453,35.0356,34.9371,35.0027,262830.0
2016-11-16 15:20:00,42.66,42.71,42.61,42.63,271325.0,35.0027,35.0438,34.9617,34.9781,271325.0
2016-11-16 15:30:00,42.64,42.68,42.6,42.63,305801.0,34.9863,35.0191,34.9535,34.9781,305801.0
2016-11-16 15:40:00,42.62,42.69,42.59,42.62,469831.0,34.9699,35.0273,34.9453,34.9699,469831.0
2016-11-16 15:50:00,42.6,42.61,42.53,42.55,839280.0,34.9535,34.9617,34.8961,34.9125,839280.0
2016-11-17 09:30:00,42.7,42.77,42.11,42.38,327338.0,35.0356,35.093,34.5515,34.773,327338.0
2016-11-17 09:40:00,42.37,42.5,42.16,42.4,320750.0,34.7648,34.8715,34.5925,34.7894,320750.0
2016-11-17 09:50:00,42.41,42.48,42.26,42.37,262263.0,34.7976,34.855,34.6745,34.7648,262263.0
2016-11-17 10:00:00,42.37,42.42,42.32,42.39,189934.0,34.7648,34.8058,34.7238,34.7812,189934.0
2016-11-17 10:10:00,42.4,42.52,42.37,42.44,163496.0,34.7894,34.8879,34.7648,34.8222,163496.0
2016-11-17 10:20:00,42.44,42.53,42.38,42.41,188664.0,34.8222,34.8961,34.773,34.7976,188664.0
2016-11-17 10:30:00,42.41,42.56,42.41,42.51,259528.0,34.7976,34.9207,34.7976,34.8797,259528.0
2016-11-17 10:40:00,42.5,42.51,42.41,42.44,223416.0,34.8715,34.8797,34.7976,34.8222,223416.0
2016-11-17 10:50:00,42.44,42.58,42.41,42.53,171766.0,34.8222,34.9371,34.7976,34.8961,171766.0
2016-11-17 11:00:00,42.53,42.68,42.52,42.63,219514.0,34.8961,35.0191,34.8879,34.9781,219514.0
2016-11-17 11:10:00,42.64,42.7,42.56,42.57,170433.0,34.9863,35.0356,34.9207,34.9289,170433.0
2016-11-17 11:20:00,42.57,42.64,42.55,42.63,129119.0,34.9289,34.9863,34.9125,34.9781,129119.0
2016-11-17 11:30:00,42.63,42.71,42.59,42.67,123311.0,34.9781,35.0438,34.9453,35.0109,123311.0
2016-11-17 11:40:00,42.67,42.76,42.63,42.69,162822.0,35.0109,35.0848,34.9781,35.0273,162822.0
2016-11-17 11:50:00,42.7,42.72,42.55,42.64,178826.0,35.0356,35.052,34.9125,34.9863,178826.0
2016-11-17 12:00:00,42.62,42.67,42.58,42.65,126646.0,34.9699,35.0109,34.9371,34.9945,126646.0
2016-11-17 12:10:00,42.65,42.78,42.64,42.71,142402.0,34.9945,35.1012,34.9863,35.0438,142402.0
2016-11-17 12:20:00,42.71,42.83,42.7,42.73,122092.0,35.0438,35.1422,35.0356,35.0602,122092.0
2016-11-17 12:30:00,42.73,42.82,42.73,42.8,123044.0,35.0602,35.134,35.0602,35.1176,123044.0
2016-11-17 12:40:00,42.79,42.84,42.76,42.8,138409.0,35.1094,35.1504,35.0848,35.1176,138409.0
2016-11-17 12:50:00,42.81,42.83,42.73,42.74,129249.0,35.1258,35.1422,35.0602,35.0684,129249.0
2016-11-17 13:00:00,42.73,42.77,42.7,42.73,103221.0,35.0602,35.093,35.0356,35.0602,103221.0
2016-11-17 13:10:00,42.72,42.9,42.71,42.9,151815.0,35.052,35.1997,35.0438,35.1997,151815.0
2016-11-17 13:20:00,42.89,42.9,42.79,42.84,233452.0,35.1914,35.1997,35.1094,35.1504,233452.0
2016-11-17 13:30:00,42.85,42.9,42.82,42.85,162792.0,35.1586,35.1997,35.134,35.1586,162792.0
2016-11-17 13:40:00,42.84,42.88,42.81,42.88,159670.0,35.1504,35.1832,35.1258,35.1832,159670.0
2016-11-17 13:50:00,42.88,42.9,42.84,42.85,176007.0,35.1832,35.1997,35.1504,35.1586,176007.0
2016-11-17 14:00:00,42.84,42.85,42.72,42.83,173531.0,35.1504,35.1586,35.052,35.1422,173531.0
2016-11-17 14:10:00,42.82,42.86,42.78,42.82,162950.0,35.134,35.1668,35.1012,35.134,162950.0
2016-11-17 14:20:00,42.82,42.83,42.71,42.75,164032.0,35.134,35.1422,35.0438,35.0766,164032.0
2016-11-17 14:30:00,42.75,42.78,42.69,42.73,224615.0,35.0766,35.1012,35.0273,35.0602,224615.0
2016-11-17 14:40:00,42.73,42.82,42.73,42.76,233435.0,35.0602,35.134,35.0602,35.0848,233435.0
2016-11-17 14:50:00,42.77,42.85,42.74,42.81,210395.0,35.093,35.1586,35.0684,35.1258,210395.0
2016-11-17 15:00:00,42.82,42.85,42.79,42.82,176557.0,35.134,35.1586,35.1094,35.134,176557.0
2016-11-17 15:10:00,42.83,42.94,42.82,42.9,324592.0,35.1422,35.2325,35.134,35.1997,324592.0
2016-11-17 15:20:00,42.91,42.92,42.86,42.91,240952.0,35.2079,35.2161,35.1668,35.2079,240952.0
2016-11-17 15:30:00,42.91,42.91,42.85,42.85,337355.0,35.2079,35.2079,35.1586,35.1586,337355.0
2016-11-17 15:40:00,42.86,43.01,42.84,42.97,597691.0,35.1668,35.2899,35.1504,35.2571,597691.0
2016-11-17 15:50:00,42.97,42.99,42.89,42.99,895419.0,35.2571,35.2735,35.1914,35.2735,895419.0
2016-11-18 09:30:00,42.75,43.05,42.4,42.86,785118.0,35.0766,35.3227,34.7894,35.1668,785118.0
2016-11-18 09:40:00,42.85,42.88,42.72,42.77,194391.0,35.1586,35.1832,35.052,35.093,194391.0
2016-11-18 09:50:00,42.77,42.83,42.66,42.69,152633.0,35.093,35.1422,35.0027,35.0273,152633.0
2016-11-18 10:00:00,42.69,42.85,42.65,42.83,188386.0,35.0273,35.1586,34.9945,35.1422,188386.0
2016-11-18 10:10:00,42.84,42.95,42.77,42.95,220520.0,35.1504,35.2407,35.093,35.2407,220520.0
2016-11-18 10:20:00,42.95,43.05,42.87,43.01,321195.0,35.2407,35.3227,35.175,35.2899,321195.0
2016-11-18 10:30:00,43.01,43.07,42.91,42.94,202789.0,35.2899,35.3391,35.2079,35.2325,202789.0
2016-11-18 10:40:00,42.95,43.0,42.86,43.0,147312.0,35.2407,35.2817,35.1668,35.2817,147312.0
2016-11-18 10:50:00,43.0,43.03,42.91,43.02,140052.0,35.2817,35.3063,35.2079,35.2981,140052.0
2016-11-18 11:00:00,43.02,43.08,42.98,43.07,184769.0,35.2981,35.3473,35.2653,35.3391,184769.0
2016-11-18 11:10:00,43.07,43.14,43.06,43.08,171762.0,35.3391,35.3966,35.3309,35.3473,171762.0
2016-11-18 11:20:00,43.08,43.21,43.06,43.14,184693.0,35.3473,35.454,35.3309,35.3966,184693.0
2016-11-18 11:30:00,43.14,43.16,43.06,43.14,141644.0,35.3966,35.413,35.3309,35.3966,141644.0
2016-11-18 11:40:00,43.14,43.17,43.01,43.01,136273.0,35.3966,35.4212,35.2899,35.2899,136273.0
2016-11-18 11:50:00,43.02,43.11,43.0,43.09,145587.0,35.2981,35.372,35.2817,35.3555,145587.0
2016-11-18 12:00:00,43.09,43.12,43.04,43.09,109096.0,35.3555,35.3802,35.3145,35.3555,109096.0
2016-11-18 12:10:00,43.09,43.1,43.0,43.01,137341.0,35.3555,35.3638,35.2817,35.2899,137341.0
2016-11-18 12:20:00,43.01,43.01,42.94,42.97,73715.0,35.2899,35.2899,35.2325,35.2571,73715.0
2016-11-18 12:30:00,42.97,43.05,42.96,42.99,82019.0,35.2571,35.3227,35.2489,35.2735,82019.0
2016-11-18 12:40:00,43.0,43.03,42.95,42.98,143552.0,35.2817,35.3063,35.2407,35.2653,143552.0
2016-11-18 12:50:00,42.99,43.02,42.94,43.01,99106.0,35.2735,35.2981,35.2325,35.2899,99106.0
2016-11-18 13:00:00,43.0,43.0,42.88,42.95,97692.0,35.2817,35.2817,35.1832,35.2407,97692.0
2016-11-18 13:10:00,42.95,42.95,42.9,42.91,63499.0,35.2407,35.2407,35.1997,35.2079,63499.0
2016-11-18 13:20:00,42.91,42.94,42.84,42.84,65537.0,35.2079,35.2325,35.1504,35.1504,65537.0
2016-11-18 13:30:00,42.84,42.86,42.82,42.84,127126.0,35.1504,35.1668,35.134,35.1504,127126.0
2016-11-18 13:40:00,42.83,42.85,42.78,42.83,99326.0,35.1422,35.1586,35.1012,35.1422,99326.0
2016-11-18 13:50:00,42.82,42.89,42.82,42.89,91066.0,35.134,35.1914,35.134,35.1914,91066.0
2016-11-18 14:00:00,42.89,42.89,42.79,42.8,205852.0,35.1914,35.1914,35.1094,35.1176,205852.0
2016-11-18 14:10:00,42.81,42.85,42.8,42.82,107492.0,35.1258,35.1586,35.1176,35.134,107492.0
2016-11-18 14:20:00,42.82,42.86,42.81,42.84,125432.0,35.134,35.1668,35.1258,35.1504,125432.0
2016-11-18 14:30:00,42.83,42.86,42.81,42.85,118751.0,35.1422,35.1668,35.1258,35.1586,118751.0
2016-11-18 14:40:00,42.85,42.92,42.82,42.92,178089.0,35.1586,35.2161,35.134,35.2161,178089.0
2016-11-18 14:50:00,42.92,42.93,42.87,42.9,126764.0,35.2161,35.2243,35.175,35.1997,126764.0
2016-11-18 15:00:00,42.9,42.91,42.83,42.91,147693.0,35.1997,35.2079,35.1422,35.2079,147693.0
2016-11-18 15:10:00,42.91,42.98,42.9,42.97,138972.0,35.2079,35.2653,35.1997,35.2571,138972.0
2016-11-18 15:20:00,42.97,43.08,42.96,43.03,211107.0,35.2571,35.3473,35.2489,35.3063,211107.0
2016-11-18 15:30:00,43.03,43.06,42.96,43.01,218390.0,35.3063,35.3309,35.2489,35.2899,218390.0
2016-11-18 15:40:00,43.01,43.07,42.91,42.92,317330.0,35.2899,35.3391,35.2079,35.2161,317330.0
2016-11-18 15:50:00,42.93,42.97,42.85,42.93,585534.0,35.2243,35.2571,35.1586,35.2243,585534.0
2016-11-21 09:30:00,42.73,43.2,42.72,43.05,203169.0,35.0602,35.4458,35.052,35.3227,203169.0
2016-11-21 09:40:00,43.06,43.15,43.03,43.07,199934.0,35.3309,35.4048,35.3063,35.3391,199934.0
2016-11-21 09:50:00,43.07,43.12,43.04,43.09,79247.0,35.3391,35.3802,35.3145,35.3555,79247.0
2016-11-21 10:00:00,43.09,43.19,43.08,43.15,88997.0,35.3555,35.4376,35.3473,35.4048,88997.0
2016-11-21 10:10:00,43.15,43.19,42.96,43.02,105395.0,35.4048,35.4376,35.2489,35.2981,105395.0
2016-11-21 10:20:00,43.02,43.05,42.9,42.96,87115.0,35.2981,35.3227,35.1997,35.2489,87115.0
2016-11-21 10:30:00,42.96,43.02,42.94,43.0,88348.0,35.2489,35.2981,35.2325,35.2817,88348.0
2016-11-21 10:40:00,43.0,43.01,42.92,43.0,196217.0,35.2817,35.2899,35.2161,35.2817,196217.0
2016-11-21 10:50:00,42.99,43.03,42.93,42.95,70780.0,35.2735,35.3063,35.2243,35.2407,70780.0
2016-11-21 11:00:00,42.96,43.0,42.92,42.94,201675.0,35.2489,35.2817,35.2161,35.2325,201675.0
2016-11-21 11:10:00,42.93,43.01,42.93,43.01,133913.0,35.2243,35.2899,35.2243,35.2899,133913.0
2016-11-21 11:20:00,43.01,43.02,42.98,42.99,79651.0,35.2899,35.2981,35.2653,35.2735,79651.0
2016-11-21 11:30:00,42.99,43.01,42.93,42.94,129685.0,35.2735,35.2899,35.2243,35.2325,129685.0
2016-11-21 11:40:00,42.94,43.03,42.91,43.0,93825.0,35.2325,35.3063,35.2079,35.2817,93825.0
2016-11-21 11:50:00,43.0,43.08,42.99,43.07,105090.0,35.2817,35.3473,35.2735,35.3391,105090.0
2016-11-21 12:00:00,43.08,43.12,43.06,43.08,135364.0,35.3473,35.3802,35.3309,35.3473,135364.0
2016-11-21 12:10:00,43.09,43.09,43.03,43.08,91996.0,35.3555,35.3555,35.3063,35.3473,91996.0
2016-11-21 12:20:00,43.08,43.08,43.0,43.02,63706.0,35.3473,35.3473,35.2817,35.2981,63706.0
2016-11-21 12:30:00,43.02,43.07,43.01,43.07,60027.0,35.2981,35.3391,35.2899,35.3391,60027.0
2016-11-21 12:40:00,43.07,43.08,43.03,43.07,60137.0,35.3391,35.3473,35.3063,35.3391,60137.0
2016-11-21 12:50:00,43.06,43.08,43.05,43.06,58683.0,35.3309,35.3473,35.3227,35.3309,58683.0
2016-11-21 13:00:00,43.06,43.12,43.06,43.11,69799.0,35.3309,35.3802,35.3309,35.372,69799.0
2016-11-21 13:10:00,43.11,43.13,43.06,43.11,54501.0,35.372,35.3884,35.3309,35.372,54501.0
2016-11-21 13:20:00,43.1,43.11,43.03,43.04,54616.0,35.3638,35.372,35.3063,35.3145,54616.0
2016-11-21 13:30:00,43.04,43.08,43.04,43.07,60950.0,35.3145,35.3473,35.3145,35.3391,60950.0
2016-11-21 13:40:00,43.07,43.09,43.03,43.06,61098.0,35.3391,35.3555,35.3063,35.3309,61098.0
2016-11-21 13:50:00,43.06,43.06,42.99,43.01,64851.0,35.3309,35.3309,35.2735,35.2899,64851.0
2016-11-21 14:00:00,43.0,43.03,42.95,42.98,56494.0,35.2817,35.3063,35.2407,35.2653,56494.0
2016-11-21 14:10:00,42.99,43.01,42.95,42.98,63737.0,35.2735,35.2899,35.2407,35.2653,63737.0
2016-11-21 14:20:00,42.98,43.02,42.94,42.98,103848.0,35.2653,35.2981,35.2325,35.2653,103848.0
2016-11-21 14:30:00,42.98,43.01,42.96,42.99,99477.0,35.2653,35.2899,35.2489,35.2735,99477.0
2016-11-21 14:40:00,42.99,43.02,42.95,42.99,104117.0,35.2735,35.2981,35.2407,35.2735,104117.0
2016-11-21 14:50:00,42.99,43.01,42.91,42.93,84838.0,35.2735,35.2899,35.2079,35.2243,84838.0
2016-11-21 15:00:00,42.92,42.95,42.91,42.93,106434.0,35.2161,35.2407,35.2079,35.2243,106434.0
2016-11-21 15:10:00,42.93,43.01,42.92,42.97,105262.0,35.2243,35.2899,35.2161,35.2571,105262.0
2016-11-21 15:20:00,42.96,42.99,42.95,42.97,58692.0,35.2489,35.2735,35.2407,35.2571,58692.0
2016-11-21 15:30:00,42.98,42.99,42.92,42.96,128217.0,35.2653,35.2735,35.2161,35.2489,128217.0
2016-11-21 15:40:00,42.96,43.0,42.93,43.0,127964.0,35.2489,35.2817,35.2243,35.2817,127964.0
2016-11-21 15:50:00,42.99,43.01,42.97,42.99,442603.0,35.2735,35.2899,35.2571,35.2735,442603.0
2016-11-22 09:30:00,43.07,43.2,43.03,43.11,195649.0,35.3391,35.4458,35.3063,35.372,195649.0
2016-11-22 09:40:00,43.09,43.13,42.98,43.12,117751.0,35.3555,35.3884,35.2653,35.3802,117751.0
2016-11-22 09:50:00,43.12,43.2,43.09,43.1,120097.0,35.3802,35.4458,35.3555,35.3638,120097.0
2016-11-22 10:00:00,43.11,43.14,43.04,43.07,90034.0,35.372,35.3966,35.3145,35.3391,90034.0
2016-11-22 10:10:00,43.08,43.14,43.07,43.08,110129.0,35.3473,35.3966,35.3391,35.3473,110129.0
2016-11-22 10:20:00,43.08,43.1,42.96,43.0,114821.0,35.3473,35.3638,35.2489,35.2817,114821.0
2016-11-22 10:30:00,42.99,43.04,42.98,43.02,113127.0,35.2735,35.3145,35.2653,35.2981,113127.0
2016-11-22 10:40:00,43.03,43.07,42.94,42.99,122127.0,35.3063,35.3391,35.2325,35.2735,122127.0
2016-11-22 10:50:00,42.99,43.13,42.97,43.13,141580.0,35.2735,35.3884,35.2571,35.3884,141580.0
2016-11-22 11:00:00,43.12,43.17,43.11,43.12,147455.0,35.3802,35.4212,35.372,35.3802,147455.0
2016-11-22 11:10:00,43.12,43.14,43.08,43.1,84836.0,35.3802,35.3966,35.3473,35.3638,84836.0
2016-11-22 11:20:00,43.1,43.14,43.08,43.1,70605.0,35.3638,35.3966,35.3473,35.3638,70605.0
2016-11-22 11:30:00,43.1,43.12,42.99,43.02,124036.0,35.3638,35.3802,35.2735,35.2981,124036.0
2016-11-22 11:40:00,43.03,43.07,43.01,43.04,146076.0,35.3063,35.3391,35.2899,35.3145,146076.0
2016-11-22 11:50:00,43.05,43.05,43.01,43.04,56537.0,35.3227,35.3227,35.2899,35.3145,56537.0
2016-11-22 12:00:00,43.04,43.14,43.03,43.14,61889.0,35.3145,35.3966,35.3063,35.3966,61889.0
2016-11-22 12:10:00,43.14,43.17,43.12,43.14,45716.0,35.3966,35.4212,35.3802,35.3966,45716.0
2016-11-22 12:20:00,43.13,43.19,43.11,43.19,61895.0,35.3884,35.4376,35.372,35.4376,61895.0
2016-11-22 12:30:00,43.19,43.2,43.14,43.16,50927.0,35.4376,35.4458,35.3966,35.413,50927.0
2016-11-22 12:40:00,43.17,43.18,43.12,43.15,27586.0,35.4212,35.4294,35.3802,35.4048,27586.0
2016-11-22 12:50:00,43.15,43.2,43.14,43.19,35335.0,35.4048,35.4458,35.3966,35.4376,35335.0
2016-11-22 13:00:00,43.19,43.22,43.18,43.21,59620.0,35.4376,35.4622,35.4294,35.454,59620.0
2016-11-22 13:10:00,43.22,43.28,43.21,43.25,78202.0,35.4622,35.5114,35.454,35.4868,78202.0
2016-11-22 13:20:00,43.24,43.26,43.21,43.23,53458.0,35.4786,35.495,35.454,35.4704,53458.0
2016-11-22 13:30:00,43.23,43.25,43.2,43.23,43579.0,35.4704,35.4868,35.4458,35.4704,43579.0
2016-11-22 13:40:00,43.24,43.29,43.23,43.27,85534.0,35.4786,35.5196,35.4704,35.5032,85534.0
2016-11-22 13:50:00,43.26,43.27,43.23,43.25,66098.0,35.495,35.5032,35.4704,35.4868,66098.0
2016-11-22 14:00:00,43.25,43.25,43.14,43.15,79947.0,35.4868,35.4868,35.3966,35.4048,79947.0
2016-11-22 14:10:00,43.15,43.19,43.15,43.19,114433.0,35.4048,35.4376,35.4048,35.4376,114433.0
2016-11-22 14:20:00,43.19,43.22,43.17,43.18,136457.0,35.4376,35.4622,35.4212,35.4294,136457.0
2016-11-22 14:30:00,43.18,43.27,43.17,43.26,74368.0,35.4294,35.5032,35.4212,35.495,74368.0
2016-11-22 14:40:00,43.26,43.33,43.25,43.3,61751.0,35.495,35.5525,35.4868,35.5279,61751.0
2016-11-22 14:50:00,43.3,43.3,43.26,43.28,63201.0,35.5279,35.5279,35.495,35.5114,63201.0
2016-11-22 15:00:00,43.28,43.32,43.27,43.31,80834.0,35.5114,35.5443,35.5032,35.5361,80834.0
2016-11-22 15:10:00,43.32,43.39,43.31,43.39,281018.0,35.5443,35.6017,35.5361,35.6017,281018.0
2016-11-22 15:20:00,43.39,43.41,43.38,43.4,135862.0,35.6017,35.6181,35.5935,35.6099,135862.0
2016-11-22 15:30:00,43.4,43.44,43.39,43.41,186043.0,35.6099,35.6427,35.6017,35.6181,186043.0
2016-11-22 15:40:00,43.41,43.48,43.39,43.47,242311.0,35.6181,35.6755,35.6017,35.6673,242311.0
2016-11-22 15:50:00,43.47,43.47,43.39,43.41,809399.0,35.6673,35.6673,35.6017,35.6181,809399.0
2016-11-23 09:30:00,43.14,43.36,43.08,43.2,351087.0,35.3966,35.5771,35.3473,35.4458,351087.0
2016-11-23 09:40:00,43.2,43.23,43.03,43.06,297821.0,35.4458,35.4704,35.3063,35.3309,297821.0
2016-11-23 09:50:00,43.06,43.12,43.0,43.07,203451.0,35.3309,35.3802,35.2817,35.3391,203451.0
2016-11-23 10:00:00,43.07,43.18,43.05,43.06,234309.0,35.3391,35.4294,35.3227,35.3309,234309.0
2016-11-23 10:10:00,43.05,43.1,43.01,43.05,300328.0,35.3227,35.3638,35.2899,35.3227,300328.0
2016-11-23 10:20:00,43.06,43.09,42.87,42.87,197733.0,35.3309,35.3555,35.175,35.175,197733.0
2016-11-23 10:30:00,42.86,42.9,42.79,42.8,247491.0,35.1668,35.1997,35.1094,35.1176,247491.0
2016-11-23 10:40:00,42.8,42.93,42.79,42.87,133308.0,35.1176,35.2243,35.1094,35.175,133308.0
2016-11-23 10:50:00,42.87,42.92,42.83,42.92,81513.0,35.175,35.2161,35.1422,35.2161,81513.0
2016-11-23 11:00:00,42.92,42.92,42.78,42.82,155323.0,35.2161,35.2161,35.1012,35.134,155323.0
2016-11-23 11:10:00,42.81,42.84,42.73,42.78,368978.0,35.1258,35.1504,35.0602,35.1012,368978.0
2016-11-23 11:20:00,42.78,42.87,42.77,42.83,125623.0,35.1012,35.175,35.093,35.1422,125623.0
2016-11-23 11:30:00,42.82,42.84,42.77,42.83,119216.0,35.134,35.1504,35.093,35.1422,119216.0
2016-11-23 11:40:00,42.84,42.84,42.73,42.79,79751.0,35.1504,35.1504,35.0602,35.1094,79751.0
2016-11-23 11:50:00,42.79,42.84,42.76,42.77,106641.0,35.1094,35.1504,35.0848,35.093,106641.0
2016-11-23 12:00:00,42.77,42.86,42.71,42.86,214535.0,35.093,35.1668,35.0438,35.1668,214535.0
2016-11-23 12:10:00,42.86,42.86,42.79,42.83,78009.0,35.1668,35.1668,35.1094,35.1422,78009.0
2016-11-23 12:20:00,42.83,42.84,42.77,42.83,68902.0,35.1422,35.1504,35.093,35.1422,68902.0
2016-11-23 12:30:00,42.83,42.84,42.75,42.77,68582.0,35.1422,35.1504,35.0766,35.093,68582.0
2016-11-23 12:40:00,42.78,42.84,42.75,42.8,71405.0,35.1012,35.1504,35.0766,35.1176,71405.0
2016-11-23 12:50:00,42.8,42.83,42.71,42.74,94780.0,35.1176,35.1422,35.0438,35.0684,94780.0
2016-11-23 13:00:00,42.74,42.75,42.7,42.73,86830.0,35.0684,35.0766,35.0356,35.0602,86830.0
2016-11-23 13:10:00,42.73,42.73,42.62,42.64,153538.0,35.0602,35.0602,34.9699,34.9863,153538.0
2016-11-23 13:20:00,42.65,42.72,42.64,42.67,71651.0,34.9945,35.052,34.9863,35.0109,71651.0
2016-11-23 13:30:00,42.67,42.67,42.62,42.66,87898.0,35.0109,35.0109,34.9699,35.0027,87898.0
2016-11-23 13:40:00,42.66,42.69,42.6,42.61,95858.0,35.0027,35.0273,34.9535,34.9617,95858.0
2016-11-23 13:50:00,42.6,42.62,42.57,42.59,592503.0,34.9535,34.9699,34.9289,34.9453,592503.0
2016-11-23 14:00:00,42.6,42.69,42.59,42.63,95570.0,34.9535,35.0273,34.9453,34.9781,95570.0
2016-11-23 14:10:00,42.63,42.64,42.55,42.56,134565.0,34.9781,34.9863,34.9125,34.9207,134565.0
2016-11-23 14:20:00,42.56,42.61,42.53,42.58,270270.0,34.9207,34.9617,34.8961,34.9371,270270.0
2016-11-23 14:30:00,42.58,42.59,42.51,42.51,214991.0,34.9371,34.9453,34.8797,34.8797,214991.0
2016-11-23 14:40:00,42.51,42.55,42.47,42.54,234277.0,34.8797,34.9125,34.8468,34.9043,234277.0
2016-11-23 14:50:00,42.55,42.55,42.48,42.49,120357.0,34.9125,34.9125,34.855,34.8632,120357.0
2016-11-23 15:00:00,42.49,42.52,42.48,42.5,216741.0,34.8632,34.8879,34.855,34.8715,216741.0
2016-11-23 15:10:00,42.51,42.51,42.46,42.5,162927.0,34.8797,34.8797,34.8386,34.8715,162927.0
2016-11-23 15:20:00,42.5,42.5,42.48,42.5,116186.0,34.8715,34.8715,34.855,34.8715,116186.0
2016-11-23 15:30:00,42.5,42.51,42.45,42.46,242611.0,34.8715,34.8797,34.8304,34.8386,242611.0
2016-11-23 15:40:00,42.47,42.48,42.41,42.41,263802.0,34.8468,34.855,34.7976,34.7976,263802.0
2016-11-23 15:50:00,42.41,42.5,42.39,42.49,759709.0,34.7976,34.8715,34.7812,34.8632,759709.0
2016-11-25 09:30:00,42.53,42.86,42.53,42.71,158802.0,34.8961,35.1668,34.8961,35.0438,158802.0
2016-11-25 09:40:00,42.72,42.85,42.7,42.84,82996.0,35.052,35.1586,35.0356,35.1504,82996.0
2016-11-25 09:50:00,42.84,42.97,42.84,42.9,179706.0,35.1504,35.2571,35.1504,35.1997,179706.0
2016-11-25 10:00:00,42.89,43.0,42.87,42.87,71988.0,35.1914,35.2817,35.175,35.175,71988.0
2016-11-25 10:10:00,42.87,42.96,42.85,42.94,69165.0,35.175,35.2489,35.1586,35.2325,69165.0
2016-11-25 10:20:00,42.95,43.03,42.91,43.02,113991.0,35.2407,35.3063,35.2079,35.2981,113991.0
2016-11-25 10:30:00,43.03,43.08,43.0,43.07,103070.0,35.3063,35.3473,35.2817,35.3391,103070.0
2016-11-25 10:40:00,43.06,43.11,43.03,43.1,85632.0,35.3309,35.372,35.3063,35.3638,85632.0
2016-11-25 10:50:00,43.09,43.13,43.06,43.09,136601.0,35.3555,35.3884,35.3309,35.3555,136601.0
2016-11-25 11:00:00,43.08,43.1,43.01,43.04,117002.0,35.3473,35.3638,35.2899,35.3145,117002.0
2016-11-25 11:10:00,43.04,43.1,43.02,43.08,136876.0,35.3145,35.3638,35.2981,35.3473,136876.0
2016-11-25 11:20:00,43.09,43.18,43.08,43.17,90448.0,35.3555,35.4294,35.3473,35.4212,90448.0
2016-11-25 11:30:00,43.16,43.25,43.16,43.24,178060.0,35.413,35.4868,35.413,35.4786,178060.0
2016-11-25 11:40:00,43.23,43.25,43.2,43.23,109430.0,35.4704,35.4868,35.4458,35.4704,109430.0
2016-11-25 11:50:00,43.24,43.27,43.22,43.26,132305.0,35.4786,35.5032,35.4622,35.495,132305.0
2016-11-25 12:00:00,43.26,43.35,43.25,43.3,155771.0,35.495,35.5689,35.4868,35.5279,155771.0
2016-11-25 12:10:00,43.3,43.36,43.3,43.35,116635.0,35.5279,35.5771,35.5279,35.5689,116635.0
2016-11-25 12:20:00,43.35,43.39,43.31,43.35,115047.0,35.5689,35.6017,35.5361,35.5689,115047.0
2016-11-25 12:30:00,43.35,43.41,43.33,43.4,203621.0,35.5689,35.6181,35.5525,35.6099,203621.0
2016-11-25 12:40:00,43.39,43.41,43.35,43.35,207404.0,35.6017,35.6181,35.5689,35.5689,207404.0
2016-11-25 12:50:00,43.36,43.36,43.22,43.28,399483.0,35.5771,35.5771,35.4622,35.5114,399483.0
2016-11-28 09:30:00,43.23,43.28,42.98,42.98,319125.0,35.4704,35.5114,35.2653,35.2653,319125.0
2016-11-28 09:40:00,42.98,43.03,42.86,42.88,131740.0,35.2653,35.3063,35.1668,35.1832,131740.0
2016-11-28 09:50:00,42.89,43.05,42.82,43.02,177300.0,35.1914,35.3227,35.134,35.2981,177300.0
2016-11-28 10:00:00,43.02,43.03,42.97,43.01,119901.0,35.2981,35.3063,35.2571,35.2899,119901.0
2016-11-28 10:10:00,43.01,43.02,42.95,43.0,72887.0,35.2899,35.2981,35.2407,35.2817,72887.0
2016-11-28 10:20:00,43.0,43.05,42.99,43.02,96534.0,35.2817,35.3227,35.2735,35.2981,96534.0
2016-11-28 10:30:00,43.02,43.06,42.97,42.98,117106.0,35.2981,35.3309,35.2571,35.2653,117106.0
2016-11-28 10:40:00,42.98,43.02,42.9,42.96,89380.0,35.2653,35.2981,35.1997,35.2489,89380.0
2016-11-28 10:50:00,42.96,42.96,42.83,42.83,339657.0,35.2489,35.2489,35.1422,35.1422,339657.0
2016-11-28 11:00:00,42.83,42.98,42.81,42.95,190486.0,35.1422,35.2653,35.1258,35.2407,190486.0
2016-11-28 11:10:00,42.95,43.05,42.92,42.99,122940.0,35.2407,35.3227,35.2161,35.2735,122940.0
2016-11-28 11:20:00,42.99,43.04,42.99,43.02,126632.0,35.2735,35.3145,35.2735,35.2981,126632.0
2016-11-28 11:30:00,43.03,43.03,42.95,43.0,105456.0,35.3063,35.3063,35.2407,35.2817,105456.0
2016-11-28 11:40:00,43.0,43.01,42.93,42.98,83214.0,35.2817,35.2899,35.2243,35.2653,83214.0
2016-11-28 11:50:00,42.98,43.01,42.96,43.0,85607.0,35.2653,35.2899,35.2489,35.2817,85607.0
2016-11-28 12:00:00,43.01,43.07,43.01,43.02,44957.0,35.2899,35.3391,35.2899,35.2981,44957.0
2016-11-28 12:10:00,43.02,43.03,42.93,42.99,70115.0,35.2981,35.3063,35.2243,35.2735,70115.0
2016-11-28 12:20:00,43.0,43.01,42.98,43.01,51565.0,35.2817,35.2899,35.2653,35.2899,51565.0
2016-11-28 12:30:00,43.0,43.02,42.98,43.01,125030.0,35.2817,35.2981,35.2653,35.2899,125030.0
2016-11-28 12:40:00,43.02,43.08,42.99,43.04,50116.0,35.2981,35.3473,35.2735,35.3145,50116.0
2016-11-28 12:50:00,43.04,43.08,43.03,43.05,47929.0,35.3145,35.3473,35.3063,35.3227,47929.0
2016-11-28 13:00:00,43.05,43.12,43.04,43.11,53689.0,35.3227,35.3802,35.3145,35.372,53689.0
2016-11-28 13:10:00,43.11,43.12,43.06,43.07,57056.0,35.372,35.3802,35.3309,35.3391,57056.0
2016-11-28 13:20:00,43.06,43.08,43.0,43.01,62973.0,35.3309,35.3473,35.2817,35.2899,62973.0
2016-11-28 13:30:00,43.01,43.02,42.93,42.95,69215.0,35.2899,35.2981,35.2243,35.2407,69215.0
2016-11-28 13:40:00,42.95,42.99,42.94,42.94,29434.0,35.2407,35.2735,35.2325,35.2325,29434.0
2016-11-28 13:50:00,42.94,42.98,42.93,42.94,111966.0,35.2325,35.2653,35.2243,35.2325,111966.0
2016-11-28 14:00:00,42.95,43.0,42.94,42.98,77198.0,35.2407,35.2817,35.2325,35.2653,77198.0
2016-11-28 14:10:00,42.98,42.99,42.94,42.99,169380.0,35.2653,35.2735,35.2325,35.2735,169380.0
2016-11-28 14:20:00,42.99,43.01,42.92,42.93,80655.0,35.2735,35.2899,35.2161,35.2243,80655.0
2016-11-28 14:30:00,42.92,42.95,42.89,42.93,58716.0,35.2161,35.2407,35.1914,35.2243,58716.0
2016-11-28 14:40:00,42.93,42.94,42.88,42.89,66240.0,35.2243,35.2325,35.1832,35.1914,66240.0
2016-11-28 14:50:00,42.89,42.91,42.86,42.89,84277.0,35.1914,35.2079,35.1668,35.1914,84277.0
2016-11-28 15:00:00,42.89,42.91,42.86,42.88,103150.0,35.1914,35.2079,35.1668,35.1832,103150.0
2016-11-28 15:10:00,42.88,42.9,42.85,42.87,87657.0,35.1832,35.1997,35.1586,35.175,87657.0
2016-11-28 15:20:00,42.87,42.87,42.73,42.74,179883.0,35.175,35.175,35.0602,35.0684,179883.0
2016-11-28 15:30:00,42.73,42.85,42.73,42.84,258949.0,35.0602,35.1586,35.0602,35.1504,258949.0
2016-11-28 15:40:00,42.84,42.86,42.74,42.8,285015.0,35.1504,35.1668,35.0684,35.1176,285015.0
2016-11-28 15:50:00,42.8,42.93,42.79,42.91,579243.0,35.1176,35.2243,35.1094,35.2079,579243.0
2016-11-29 09:30:00,42.92,43.12,42.91,42.95,166537.0,35.2161,35.3802,35.2079,35.2407,166537.0
2016-11-29 09:40:00,42.95,42.97,42.71,42.71,164593.0,35.2407,35.2571,35.0438,35.0438,164593.0
2016-11-29 09:50:00,42.72,42.82,42.71,42.79,209237.0,35.052,35.134,35.0438,35.1094,209237.0
2016-11-29 10:00:00,42.79,42.85,42.75,42.82,80957.0,35.1094,35.1586,35.0766,35.134,80957.0
2016-11-29 10:10:00,42.82,42.85,42.64,42.67,70462.0,35.134,35.1586,34.9863,35.0109,70462.0
2016-11-29 10:20:00,42.67,42.75,42.64,42.65,71786.0,35.0109,35.0766,34.9863,34.9945,71786.0
2016-11-29 10:30:00,42.65,42.81,42.65,42.79,61476.0,34.9945,35.1258,34.9945,35.1094,61476.0
2016-11-29 10:40:00,42.79,42.86,42.75,42.85,56995.0,35.1094,35.1668,35.0766,35.1586,56995.0
2016-11-29 10:50:00,42.84,42.87,42.8,42.83,67920.0,35.1504,35.175,35.1176,35.1422,67920.0
2016-11-29 11:00:00,42.83,42.88,42.82,42.83,69320.0,35.1422,35.1832,35.134,35.1422,69320.0
2016-11-29 11:10:00,42.82,42.89,42.82,42.88,70631.0,35.134,35.1914,35.134,35.1832,70631.0
2016-11-29 11:20:00,42.89,43.0,42.86,42.98,122121.0,35.1914,35.2817,35.1668,35.2653,122121.0
2016-11-29 11:30:00,42.97,43.03,42.96,43.0,77664.0,35.2571,35.3063,35.2489,35.2817,77664.0
2016-11-29 11:40:00,43.0,43.05,42.97,43.02,71570.0,35.2817,35.3227,35.2571,35.2981,71570.0
2016-11-29 11:50:00,43.02,43.05,43.0,43.04,62296.0,35.2981,35.3227,35.2817,35.3145,62296.0
2016-11-29 12:00:00,43.04,43.07,43.02,43.02,61034.0,35.3145,35.3391,35.2981,35.2981,61034.0
2016-11-29 12:10:00,43.02,43.05,43.0,43.04,51095.0,35.2981,35.3227,35.2817,35.3145,51095.0
2016-11-29 12:20:00,43.04,43.07,43.0,43.03,57231.0,35.3145,35.3391,35.2817,35.3063,57231.0
2016-11-29 12:30:00,43.04,43.05,42.91,42.92,140740.0,35.3145,35.3227,35.2079,35.2161,140740.0
2016-11-29 12:40:00,42.93,43.02,42.93,43.01,68454.0,35.2243,35.2981,35.2243,35.2899,68454.0
2016-11-29 12:50:00,43.02,43.07,43.0,43.04,49135.0,35.2981,35.3391,35.2817,35.3145,49135.0
2016-11-29 13:00:00,43.04,43.05,43.0,43.0,39575.0,35.3145,35.3227,35.2817,35.2817,39575.0
2016-11-29 13:10:00,43.0,43.08,43.0,43.08,35775.0,35.2817,35.3473,35.2817,35.3473,35775.0
2016-11-29 13:20:00,43.07,43.07,42.98,43.0,47952.0,35.3391,35.3391,35.2653,35.2817,47952.0
2016-11-29 13:30:00,42.99,43.0,42.94,42.98,46939.0,35.2735,35.2817,35.2325,35.2653,46939.0
2016-11-29 13:40:00,42.98,43.02,42.96,42.97,44295.0,35.2653,35.2981,35.2489,35.2571,44295.0
2016-11-29 13:50:00,42.97,43.0,42.93,42.94,75955.0,35.2571,35.2817,35.2243,35.2325,75955.0
2016-11-29 14:00:00,42.93,42.97,42.91,42.93,91245.0,35.2243,35.2571,35.2079,35.2243,91245.0
2016-11-29 14:10:00,42.92,43.01,42.92,42.96,59643.0,35.2161,35.2899,35.2161,35.2489,59643.0
2016-11-29 14:20:00,42.96,43.01,42.96,43.0,92714.0,35.2489,35.2899,35.2489,35.2817,92714.0
2016-11-29 14:30:00,43.0,43.04,42.98,43.04,87997.0,35.2817,35.3145,35.2653,35.3145,87997.0
2016-11-29 14:40:00,43.04,43.07,43.02,43.04,59240.0,35.3145,35.3391,35.2981,35.3145,59240.0
2016-11-29 14:50:00,43.04,43.06,43.0,43.05,56761.0,35.3145,35.3309,35.2817,35.3227,56761.0
2016-11-29 15:00:00,43.04,43.04,42.92,42.93,72934.0,35.3145,35.3145,35.2161,35.2243,72934.0
2016-11-29 15:10:00,42.93,42.95,42.88,42.89,92394.0,35.2243,35.2407,35.1832,35.1914,92394.0
2016-11-29 15:20:00,42.89,42.94,42.88,42.91,59688.0,35.1914,35.2325,35.1832,35.2079,59688.0
2016-11-29 15:30:00,42.91,42.91,42.86,42.86,103524.0,35.2079,35.2079,35.1668,35.1668,103524.0
2016-11-29 15:40:00,42.87,42.93,42.85,42.9,188040.0,35.175,35.2243,35.1586,35.1997,188040.0
2016-11-29 15:50:00,42.89,42.92,42.84,42.87,555469.0,35.1914,35.2161,35.1504,35.175,555469.0
2016-11-30 09:30:00,42.86,43.07,42.8,43.0,263022.0,35.1668,35.3391,35.1176,35.2817,263022.0
2016-11-30 09:40:00,43.0,43.03,42.74,42.76,145621.0,35.2817,35.3063,35.0684,35.0848,145621.0
2016-11-30 09:50:00,42.76,42.87,42.66,42.7,265965.0,35.0848,35.175,35.0027,35.0356,265965.0
2016-11-30 10:00:00,42.71,42.71,42.53,42.57,133599.0,35.0438,35.0438,34.8961,34.9289,133599.0
2016-11-30 10:10:00,42.56,42.56,42.36,42.37,144896.0,34.9207,34.9207,34.7566,34.7648,144896.0
2016-11-30 10:20:00,42.36,42.5,42.32,42.49,159980.0,34.7566,34.8715,34.7238,34.8632,159980.0
2016-11-30 10:30:00,42.49,42.54,42.49,42.51,91082.0,34.8632,34.9043,34.8632,34.8797,91082.0
2016-11-30 10:40:00,42.51,42.55,42.49,42.51,97686.0,34.8797,34.9125,34.8632,34.8797,97686.0
2016-11-30 10:50:00,42.5,42.57,42.46,42.47,113878.0,34.8715,34.9289,34.8386,34.8468,113878.0
2016-11-30 11:00:00,42.47,42.48,42.39,42.43,103765.0,34.8468,34.855,34.7812,34.814,103765.0
2016-11-30 11:10:00,42.43,42.47,42.4,42.43,74551.0,34.814,34.8468,34.7894,34.814,74551.0
2016-11-30 11:20:00,42.43,42.45,42.3,42.33,142779.0,34.814,34.8304,34.7074,34.732,142779.0
2016-11-30 11:30:00,42.33,42.44,42.27,42.42,122539.0,34.732,34.8222,34.6827,34.8058,122539.0
2016-11-30 11:40:00,42.42,42.42,42.35,42.37,76672.0,34.8058,34.8058,34.7484,34.7648,76672.0
2016-11-30 11:50:00,42.38,42.38,42.34,42.34,46928.0,34.773,34.773,34.7402,34.7402,46928.0
2016-11-30 12:00:00,42.34,42.35,42.27,42.3,93554.0,34.7402,34.7484,34.6827,34.7074,93554.0
2016-11-30 12:10:00,42.29,42.38,42.29,42.38,54334.0,34.6991,34.773,34.6991,34.773,54334.0
2016-11-30 12:20:00,42.38,42.42,42.33,42.33,78457.0,34.773,34.8058,34.732,34.732,78457.0
2016-11-30 12:30:00,42.33,42.36,42.27,42.34,238211.0,34.732,34.7566,34.6827,34.7402,238211.0
2016-11-30 12:40:00,42.34,42.38,42.31,42.31,74183.0,34.7402,34.773,34.7156,34.7156,74183.0
2016-11-30 12:50:00,42.31,42.38,42.3,42.31,85507.0,34.7156,34.773,34.7074,34.7156,85507.0
2016-11-30 13:00:00,42.32,42.33,42.28,42.29,89949.0,34.7238,34.732,34.6909,34.6991,89949.0
2016-11-30 13:10:00,42.29,42.29,42.21,42.27,130378.0,34.6991,34.6991,34.6335,34.6827,130378.0
2016-11-30 13:20:00,42.26,42.27,42.15,42.16,204026.0,34.6745,34.6827,34.5843,34.5925,204026.0
2016-11-30 13:30:00,42.17,42.18,42.1,42.12,116016.0,34.6007,34.6089,34.5432,34.5597,116016.0
2016-11-30 13:40:00,42.12,42.14,42.01,42.02,146992.0,34.5597,34.5761,34.4694,34.4776,146992.0
2016-11-30 13:50:00,42.03,42.04,41.96,42.0,137646.0,34.4858,34.494,34.4284,34.4612,137646.0
2016-11-30 14:00:00,42.0,42.0,41.82,41.84,176558.0,34.4612,34.4612,34.3135,34.3299,176558.0
2016-11-30 14:10:00,41.84,41.91,41.76,41.77,172496.0,34.3299,34.3874,34.2643,34.2725,172496.0
2016-11-30 14:20:00,41.77,41.78,41.68,41.68,271561.0,34.2725,34.2807,34.1986,34.1986,271561.0
2016-11-30 14:30:00,41.69,41.73,41.6,41.62,240974.0,34.2068,34.2397,34.133,34.1494,240974.0
2016-11-30 14:40:00,41.62,41.73,41.58,41.58,344040.0,34.1494,34.2397,34.1166,34.1166,344040.0
2016-11-30 14:50:00,41.59,41.67,41.56,41.56,261244.0,34.1248,34.1904,34.1002,34.1002,261244.0
2016-11-30 15:00:00,41.56,41.58,41.52,41.52,355430.0,34.1002,34.1166,34.0674,34.0674,355430.0
2016-11-30 15:10:00,41.52,41.53,41.41,41.45,480520.0,34.0674,34.0756,33.9771,34.0099,480520.0
2016-11-30 15:20:00,41.45,41.56,41.45,41.5,418061.0,34.0099,34.1002,34.0099,34.0509,418061.0
2016-11-30 15:30:00,41.5,41.52,41.39,41.41,431882.0,34.0509,34.0674,33.9607,33.9771,431882.0
2016-11-30 15:40:00,41.4,41.43,41.35,41.37,559767.0,33.9689,33.9935,33.9279,33.9443,559767.0
2016-11-30 15:50:00,41.37,41.37,41.21,41.24,2179743.0,33.9443,33.9443,33.813,33.8376,2179743.0
2016-12-01 09:30:00,41.34,41.41,40.95,41.05,415654.0,33.9197,33.9771,33.5997,33.6817,415654.0
2016-12-01 09:40:00,41.03,41.22,40.91,41.19,168004.0,33.6653,33.8212,33.5668,33.7966,168004.0
2016-12-01 09:50:00,41.21,41.22,41.06,41.17,201739.0,33.813,33.8212,33.6899,33.7802,201739.0
2016-12-01 10:00:00,41.16,41.22,41.11,41.17,150813.0,33.772,33.8212,33.7309,33.7802,150813.0
2016-12-01 10:10:00,41.17,41.37,41.14,41.37,242521.0,33.7802,33.9443,33.7556,33.9443,242521.0
2016-12-01 10:20:00,41.36,41.36,41.24,41.32,237101.0,33.9361,33.9361,33.8376,33.9033,237101.0
2016-12-01 10:30:00,41.31,41.42,41.27,41.39,295914.0,33.8951,33.9853,33.8622,33.9607,295914.0
2016-12-01 10:40:00,41.39,41.41,41.28,41.38,443529.0,33.9607,33.9771,33.8704,33.9525,443529.0
2016-12-01 10:50:00,41.38,41.44,41.34,41.41,237715.0,33.9525,34.0017,33.9197,33.9771,237715.0
2016-12-01 11:00:00,41.41,41.45,41.38,41.43,256230.0,33.9771,34.0099,33.9525,33.9935,256230.0
2016-12-01 11:10:00,41.42,41.43,41.24,41.27,279794.0,33.9853,33.9935,33.8376,33.8622,279794.0
2016-12-01 11:20:00,41.27,41.31,41.21,41.25,299351.0,33.8622,33.8951,33.813,33.8458,299351.0
2016-12-01 11:30:00,41.25,41.3,41.11,41.16,246370.0,33.8458,33.8868,33.7309,33.772,246370.0
2016-12-01 11:40:00,41.17,41.23,41.11,41.13,215183.0,33.7802,33.8294,33.7309,33.7474,215183.0
2016-12-01 11:50:00,41.14,41.14,41.0,41.05,173070.0,33.7556,33.7556,33.6407,33.6817,173070.0
2016-12-01 12:00:00,41.05,41.07,41.0,41.04,202070.0,33.6817,33.6981,33.6407,33.6735,202070.0
2016-12-01 12:10:00,41.04,41.06,40.95,40.96,328303.0,33.6735,33.6899,33.5997,33.6079,328303.0
2016-12-01 12:20:00,40.95,40.96,40.84,40.86,175069.0,33.5997,33.6079,33.5094,33.5258,175069.0
2016-12-01 12:30:00,40.86,40.91,40.78,40.79,201095.0,33.5258,33.5668,33.4602,33.4684,201095.0
2016-12-01 12:40:00,40.78,40.8,40.7,40.77,356935.0,33.4602,33.4766,33.3945,33.452,356935.0
2016-12-01 12:50:00,40.77,40.82,40.77,40.81,306732.0,33.452,33.493,33.452,33.4848,306732.0
2016-12-01 13:00:00,40.82,40.82,40.75,40.76,241181.0,33.493,33.493,33.4356,33.4438,241181.0
2016-12-01 13:10:00,40.76,40.79,40.69,40.73,241778.0,33.4438,33.4684,33.3863,33.4192,241778.0
2016-12-01 13:20:00,40.73,40.77,40.7,40.77,159260.0,33.4192,33.452,33.3945,33.452,159260.0
2016-12-01 13:30:00,40.76,40.8,40.71,40.74,184898.0,33.4438,33.4766,33.4027,33.4274,184898.0
2016-12-01 13:40:00,40.73,40.77,40.72,40.75,133764.0,33.4192,33.452,33.411,33.4356,133764.0
2016-12-01 13:50:00,40.75,40.79,40.73,40.77,179737.0,33.4356,33.4684,33.4192,33.452,179737.0
2016-12-01 14:00:00,40.78,40.78,40.69,40.73,200003.0,33.4602,33.4602,33.3863,33.4192,200003.0
2016-12-01 14:10:00,40.73,40.8,40.71,40.79,248832.0,33.4192,33.4766,33.4027,33.4684,248832.0
2016-12-01 14:20:00,40.79,40.99,40.77,40.89,225809.0,33.4684,33.6325,33.452,33.5504,225809.0
2016-12-01 14:30:00,40.89,40.91,40.85,40.88,203363.0,33.5504,33.5668,33.5176,33.5422,203363.0
2016-12-01 14:40:00,40.89,40.95,40.87,40.9,590684.0,33.5504,33.5997,33.534,33.5586,590684.0
2016-12-01 14:50:00,40.9,40.98,40.9,40.95,218450.0,33.5586,33.6243,33.5586,33.5997,218450.0
2016-12-01 15:00:00,40.94,40.95,40.87,40.94,269684.0,33.5915,33.5997,33.534,33.5915,269684.0
2016-12-01 15:10:00,40.94,40.96,40.87,40.88,291378.0,33.5915,33.6079,33.534,33.5422,291378.0
2016-12-01 15:20:00,40.88,40.92,40.82,40.85,255769.0,33.5422,33.5751,33.493,33.5176,255769.0
2016-12-01 15:30:00,40.85,40.88,40.79,40.8,485260.0,33.5176,33.5422,33.4684,33.4766,485260.0
2016-12-01 15:40:00,40.8,40.92,40.72,40.77,1064396.0,33.4766,33.5751,33.411,33.452,1064396.0
2016-12-01 15:50:00,40.78,40.84,40.69,40.83,1865822.0,33.4602,33.5094,33.3863,33.5012,1865822.0
2016-12-02 09:30:00,40.99,41.22,40.85,41.21,399192.0,33.6325,33.8212,33.5176,33.813,399192.0
2016-12-02 09:40:00,41.21,41.29,41.08,41.08,203624.0,33.813,33.8786,33.7063,33.7063,203624.0
2016-12-02 09:50:00,41.07,41.17,41.05,41.13,133490.0,33.6981,33.7802,33.6817,33.7474,133490.0
2016-12-02 10:00:00,41.13,41.17,41.1,41.17,118348.0,33.7474,33.7802,33.7227,33.7802,118348.0
2016-12-02 10:10:00,41.17,41.18,41.11,41.18,132368.0,33.7802,33.7884,33.7309,33.7884,132368.0
2016-12-02 10:20:00,41.18,41.18,41.11,41.15,133202.0,33.7884,33.7884,33.7309,33.7638,133202.0
2016-12-02 10:30:00,41.15,41.19,41.07,41.08,164855.0,33.7638,33.7966,33.6981,33.7063,164855.0
2016-12-02 10:40:00,41.08,41.16,41.02,41.03,212411.0,33.7063,33.772,33.6571,33.6653,212411.0
2016-12-02 10:50:00,41.03,41.06,41.01,41.05,133124.0,33.6653,33.6899,33.6489,33.6817,133124.0
2016-12-02 11:00:00,41.05,41.12,41.04,41.12,171824.0,33.6817,33.7392,33.6735,33.7392,171824.0
2016-12-02 11:10:00,41.12,41.12,41.05,41.08,90735.0,33.7392,33.7392,33.6817,33.7063,90735.0
2016-12-02 11:20:00,41.08,41.13,41.08,41.11,118103.0,33.7063,33.7474,33.7063,33.7309,118103.0
2016-12-02 11:30:00,41.12,41.16,41.08,41.09,108426.0,33.7392,33.772,33.7063,33.7145,108426.0
2016-12-02 11:40:00,41.09,41.1,41.04,41.06,236643.0,33.7145,33.7227,33.6735,33.6899,236643.0
2016-12-02 11:50:00,41.06,41.11,41.06,41.07,108251.0,33.6899,33.7309,33.6899,33.6981,108251.0
2016-12-02 12:00:00,41.08,41.13,41.07,41.1,88832.0,33.7063,33.7474,33.6981,33.7227,88832.0
2016-12-02 12:10:00,41.09,41.12,41.04,41.1,190328.0,33.7145,33.7392,33.6735,33.7227,190328.0
2016-12-02 12:20:00,41.1,41.1,41.04,41.08,62898.0,33.7227,33.7227,33.6735,33.7063,62898.0
2016-12-02 12:30:00,41.08,41.09,41.04,41.09,81041.0,33.7063,33.7145,33.6735,33.7145,81041.0
2016-12-02 12:40:00,41.09,41.15,41.07,41.14,164643.0,33.7145,33.7638,33.6981,33.7556,164643.0
2016-12-02 12:50:00,41.13,41.15,41.11,41.14,75667.0,33.7474,33.7638,33.7309,33.7556,75667.0
2016-12-02 13:00:00,41.14,41.15,41.04,41.06,108532.0,33.7556,33.7638,33.6735,33.6899,108532.0
2016-12-02 13:10:00,41.05,41.06,41.03,41.06,219665.0,33.6817,33.6899,33.6653,33.6899,219665.0
2016-12-02 13:20:00,41.06,41.07,41.02,41.04,206362.0,33.6899,33.6981,33.6571,33.6735,206362.0
2016-12-02 13:30:00,41.04,41.07,41.03,41.06,94114.0,33.6735,33.6981,33.6653,33.6899,94114.0
2016-12-02 13:40:00,41.05,41.07,41.04,41.05,73253.0,33.6817,33.6981,33.6735,33.6817,73253.0
2016-12-02 13:50:00,41.04,41.06,41.02,41.06,92929.0,33.6735,33.6899,33.6571,33.6899,92929.0
2016-12-02 14:00:00,41.06,41.08,41.01,41.02,182402.0,33.6899,33.7063,33.6489,33.6571,182402.0
2016-12-02 14:10:00,41.02,41.05,41.02,41.03,112586.0,33.6571,33.6817,33.6571,33.6653,112586.0
2016-12-02 14:20:00,41.02,41.04,41.02,41.03,53245.0,33.6571,33.6735,33.6571,33.6653,53245.0
2016-12-02 14:30:00,41.02,41.05,41.01,41.02,106092.0,33.6571,33.6817,33.6489,33.6571,106092.0
2016-12-02 14:40:00,41.01,41.04,41.0,41.0,108524.0,33.6489,33.6735,33.6407,33.6407,108524.0
2016-12-02 14:50:00,41.01,41.02,40.96,40.97,145530.0,33.6489,33.6571,33.6079,33.6161,145530.0
2016-12-02 15:00:00,40.97,41.01,40.96,41.01,102364.0,33.6161,33.6489,33.6079,33.6489,102364.0
2016-12-02 15:10:00,41.0,41.06,41.0,41.04,79018.0,33.6407,33.6899,33.6407,33.6735,79018.0
2016-12-02 15:20:00,41.05,41.09,41.03,41.09,115551.0,33.6817,33.7145,33.6653,33.7145,115551.0
2016-12-02 15:30:00,41.09,41.12,41.07,41.12,217898.0,33.7145,33.7392,33.6981,33.7392,217898.0
2016-12-02 15:40:00,41.12,41.15,41.05,41.07,242252.0,33.7392,33.7638,33.6817,33.6981,242252.0
2016-12-02 15:50:00,41.08,41.19,41.07,41.17,696446.0,33.7063,33.7966,33.6981,33.7802,696446.0
2016-12-05 09:30:00,41.13,41.34,41.1,41.24,329838.0,33.7474,33.9197,33.7227,33.8376,329838.0
2016-12-05 09:40:00,41.24,41.3,41.1,41.17,158363.0,33.8376,33.8868,33.7227,33.7802,158363.0
2016-12-05 09:50:00,41.17,41.38,41.16,41.33,416617.0,33.7802,33.9525,33.772,33.9115,416617.0
2016-12-05 10:00:00,41.34,41.51,41.33,41.51,303472.0,33.9197,34.0592,33.9115,34.0592,303472.0
2016-12-05 10:10:00,41.5,41.56,41.44,41.46,165460.0,34.0509,34.1002,34.0017,34.0181,165460.0
2016-12-05 10:20:00,41.46,41.48,41.33,41.36,188761.0,34.0181,34.0345,33.9115,33.9361,188761.0
2016-12-05 10:30:00,41.37,41.41,41.3,41.34,141549.0,33.9443,33.9771,33.8868,33.9197,141549.0
2016-12-05 10:40:00,41.33,41.36,41.29,41.33,141892.0,33.9115,33.9361,33.8786,33.9115,141892.0
2016-12-05 10:50:00,41.33,41.34,41.19,41.21,107932.0,33.9115,33.9197,33.7966,33.813,107932.0
2016-12-05 11:00:00,41.22,41.29,41.2,41.29,136220.0,33.8212,33.8786,33.8048,33.8786,136220.0
2016-12-05 11:10:00,41.28,41.32,41.24,41.31,109104.0,33.8704,33.9033,33.8376,33.8951,109104.0
2016-12-05 11:20:00,41.31,41.32,41.21,41.21,131343.0,33.8951,33.9033,33.813,33.813,131343.0
2016-12-05 11:30:00,41.21,41.26,41.16,41.19,126638.0,33.813,33.854,33.772,33.7966,126638.0
2016-12-05 11:40:00,41.18,41.24,41.17,41.21,87519.0,33.7884,33.8376,33.7802,33.813,87519.0
2016-12-05 11:50:00,41.21,41.25,41.16,41.18,96791.0,33.813,33.8458,33.772,33.7884,96791.0
2016-12-05 12:00:00,41.18,41.2,41.1,41.15,68036.0,33.7884,33.8048,33.7227,33.7638,68036.0
2016-12-05 12:10:00,41.15,41.21,41.14,41.17,65428.0,33.7638,33.813,33.7556,33.7802,65428.0
2016-12-05 12:20:00,41.17,41.18,41.11,41.17,162814.0,33.7802,33.7884,33.7309,33.7802,162814.0
2016-12-05 12:30:00,41.17,41.21,41.14,41.19,67778.0,33.7802,33.813,33.7556,33.7966,67778.0
2016-12-05 12:40:00,41.18,41.21,41.14,41.15,148483.0,33.7884,33.813,33.7556,33.7638,148483.0
2016-12-05 12:50:00,41.15,41.19,41.11,41.19,166145.0,33.7638,33.7966,33.7309,33.7966,166145.0
2016-12-05 13:00:00,41.19,41.21,41.17,41.18,67305.0,33.7966,33.813,33.7802,33.7884,67305.0
2016-12-05 13:10:00,41.18,41.21,41.15,41.16,67418.0,33.7884,33.813,33.7638,33.772,67418.0
2016-12-05 13:20:00,41.16,41.17,41.06,41.09,92482.0,33.772,33.7802,33.6899,33.7145,92482.0
2016-12-05 13:30:00,41.1,41.12,41.06,41.08,52808.0,33.7227,33.7392,33.6899,33.7063,52808.0
2016-12-05 13:40:00,41.08,41.1,41.06,41.06,50800.0,33.7063,33.7227,33.6899,33.6899,50800.0
2016-12-05 13:50:00,41.06,41.09,41.0,41.01,104199.0,33.6899,33.7145,33.6407,33.6489,104199.0
2016-12-05 14:00:00,41.01,41.03,40.98,41.0,178827.0,33.6489,33.6653,33.6243,33.6407,178827.0
2016-12-05 14:10:00,41.01,41.02,40.94,40.98,130895.0,33.6489,33.6571,33.5915,33.6243,130895.0
2016-12-05 14:20:00,40.99,41.02,40.97,41.01,105395.0,33.6325,33.6571,33.6161,33.6489,105395.0
2016-12-05 14:30:00,41.01,41.03,40.98,41.01,98116.0,33.6489,33.6653,33.6243,33.6489,98116.0
2016-12-05 14:40:00,41.01,41.02,40.97,41.01,96744.0,33.6489,33.6571,33.6161,33.6489,96744.0
2016-12-05 14:50:00,41.01,41.02,40.94,40.96,128923.0,33.6489,33.6571,33.5915,33.6079,128923.0
2016-12-05 15:00:00,40.96,41.01,40.95,41.01,100196.0,33.6079,33.6489,33.5997,33.6489,100196.0
2016-12-05 15:10:00,41.0,41.01,40.96,41.0,118020.0,33.6407,33.6489,33.6079,33.6407,118020.0
2016-12-05 15:20:00,41.0,41.04,40.99,41.03,372055.0,33.6407,33.6735,33.6325,33.6653,372055.0
2016-12-05 15:30:00,41.03,41.04,40.94,40.94,199202.0,33.6653,33.6735,33.5915,33.5915,199202.0
2016-12-05 15:40:00,40.93,41.02,40.93,40.95,373671.0,33.5833,33.6571,33.5833,33.5997,373671.0
2016-12-05 15:50:00,40.95,41.04,40.95,41.03,613233.0,33.5997,33.6735,33.5997,33.6653,613233.0
2016-12-06 09:30:00,41.04,41.14,40.96,41.01,194912.0,33.6735,33.7556,33.6079,33.6489,194912.0
2016-12-06 09:40:00,41.01,41.03,40.91,40.92,145305.0,33.6489,33.6653,33.5668,33.5751,145305.0
2016-12-06 09:50:00,40.92,40.92,40.8,40.87,191932.0,33.5751,33.5751,33.4766,33.534,191932.0
2016-12-06 10:00:00,40.88,40.97,40.83,40.85,143754.0,33.5422,33.6161,33.5012,33.5176,143754.0
2016-12-06 10:10:00,40.84,40.85,40.75,40.76,252258.0,33.5094,33.5176,33.4356,33.4438,252258.0
2016-12-06 10:20:00,40.76,40.77,40.66,40.7,131001.0,33.4438,33.452,33.3617,33.3945,131001.0
2016-12-06 10:30:00,40.7,40.73,40.67,40.68,314486.0,33.3945,33.4192,33.3699,33.3781,314486.0
2016-12-06 10:40:00,40.69,40.69,40.58,40.65,321330.0,33.3863,33.3863,33.2961,33.3535,321330.0
2016-12-06 10:50:00,40.66,40.78,40.64,40.76,166580.0,33.3617,33.4602,33.3453,33.4438,166580.0
2016-12-06 11:00:00,40.76,40.8,40.71,40.74,147427.0,33.4438,33.4766,33.4027,33.4274,147427.0
2016-12-06 11:10:00,40.74,40.83,40.74,40.8,129620.0,33.4274,33.5012,33.4274,33.4766,129620.0
2016-12-06 11:20:00,40.8,41.0,40.8,40.98,137816.0,33.4766,33.6407,33.4766,33.6243,137816.0
2016-12-06 11:30:00,40.99,41.01,40.89,40.9,133753.0,33.6325,33.6489,33.5504,33.5586,133753.0
2016-12-06 11:40:00,40.91,40.92,40.82,40.84,120248.0,33.5668,33.5751,33.493,33.5094,120248.0
2016-12-06 11:50:00,40.84,40.88,40.82,40.84,91806.0,33.5094,33.5422,33.493,33.5094,91806.0
2016-12-06 12:00:00,40.84,40.88,40.82,40.87,90681.0,33.5094,33.5422,33.493,33.534,90681.0
2016-12-06 12:10:00,40.87,40.88,40.82,40.85,67206.0,33.534,33.5422,33.493,33.5176,67206.0
2016-12-06 12:20:00,40.85,40.9,40.83,40.89,90520.0,33.5176,33.5586,33.5012,33.5504,90520.0
2016-12-06 12:30:00,40.89,40.93,40.89,40.9,65862.0,33.5504,33.5833,33.5504,33.5586,65862.0
2016-12-06 12:40:00,40.89,40.91,40.86,40.9,82306.0,33.5504,33.5668,33.5258,33.5586,82306.0
2016-12-06 12:50:00,40.9,40.93,40.85,40.88,120944.0,33.5586,33.5833,33.5176,33.5422,120944.0
2016-12-06 13:00:00,40.88,40.92,40.85,40.91,76142.0,33.5422,33.5751,33.5176,33.5668,76142.0
2016-12-06 13:10:00,40.91,40.95,40.89,40.94,67110.0,33.5668,33.5997,33.5504,33.5915,67110.0
2016-12-06 13:20:00,40.94,40.95,40.9,40.93,56946.0,33.5915,33.5997,33.5586,33.5833,56946.0
2016-12-06 13:30:00,40.93,40.93,40.82,40.83,86307.0,33.5833,33.5833,33.493,33.5012,86307.0
2016-12-06 13:40:00,40.84,40.84,40.74,40.77,171200.0,33.5094,33.5094,33.4274,33.452,171200.0
2016-12-06 13:50:00,40.76,40.77,40.7,40.71,189531.0,33.4438,33.452,33.3945,33.4027,189531.0
2016-12-06 14:00:00,40.71,40.74,40.66,40.72,281614.0,33.4027,33.4274,33.3617,33.411,281614.0
2016-12-06 14:10:00,40.73,40.8,40.71,40.77,128317.0,33.4192,33.4766,33.4027,33.452,128317.0
2016-12-06 14:20:00,40.78,40.82,40.68,40.7,134731.0,33.4602,33.493,33.3781,33.3945,134731.0
2016-12-06 14:30:00,40.69,40.7,40.6,40.64,273166.0,33.3863,33.3945,33.3125,33.3453,273166.0
2016-12-06 14:40:00,40.65,40.66,40.58,40.6,213709.0,33.3535,33.3617,33.2961,33.3125,213709.0
2016-12-06 14:50:00,40.61,40.61,40.56,40.61,208490.0,33.3207,33.3207,33.2797,33.3207,208490.0
2016-12-06 15:00:00,40.61,40.62,40.57,40.58,256132.0,33.3207,33.3289,33.2879,33.2961,256132.0
2016-12-06 15:10:00,40.58,40.66,40.52,40.53,334212.0,33.2961,33.3617,33.2469,33.2551,334212.0
2016-12-06 15:20:00,40.52,40.56,40.5,40.55,297287.0,33.2469,33.2797,33.2304,33.2715,297287.0
2016-12-06 15:30:00,40.55,40.57,40.51,40.57,318803.0,33.2715,33.2879,33.2386,33.2879,318803.0
2016-12-06 15:40:00,40.57,40.61,40.5,40.58,688245.0,33.2879,33.3207,33.2304,33.2961,688245.0
2016-12-06 15:50:00,40.59,40.68,40.58,40.65,1062278.0,33.3043,33.3781,33.2961,33.3535,1062278.0
2016-12-07 09:30:00,41.19,41.54,41.06,41.53,677877.0,33.7966,34.0838,33.6899,34.0756,677877.0
2016-12-07 09:40:00,41.52,41.75,41.5,41.57,336036.0,34.0674,34.2561,34.0509,34.1084,336036.0
2016-12-07 09:50:00,41.55,41.61,41.41,41.48,208021.0,34.092,34.1412,33.9771,34.0345,208021.0
2016-12-07 10:00:00,41.49,41.51,41.42,41.49,252531.0,34.0427,34.0592,33.9853,34.0427,252531.0
2016-12-07 10:10:00,41.48,41.66,41.47,41.66,166679.0,34.0345,34.1822,34.0263,34.1822,166679.0
2016-12-07 10:20:00,41.66,41.7,41.58,41.63,142295.0,34.1822,34.215,34.1166,34.1576,142295.0
2016-12-07 10:30:00,41.63,41.65,41.55,41.57,131969.0,34.1576,34.174,34.092,34.1084,131969.0
2016-12-07 10:40:00,41.57,41.67,41.57,41.63,136277.0,34.1084,34.1904,34.1084,34.1576,136277.0
2016-12-07 10:50:00,41.63,41.63,41.56,41.59,143250.0,34.1576,34.1576,34.1002,34.1248,143250.0
2016-12-07 11:00:00,41.59,41.61,41.51,41.52,189106.0,34.1248,34.1412,34.0592,34.0674,189106.0
2016-12-07 11:10:00,41.52,41.54,41.35,41.35,94698.0,34.0674,34.0838,33.9279,33.9279,94698.0
2016-12-07 11:20:00,41.36,41.46,41.34,41.39,116320.0,33.9361,34.0181,33.9197,33.9607,116320.0
2016-12-07 11:30:00,41.39,41.46,41.32,41.33,91803.0,33.9607,34.0181,33.9033,33.9115,91803.0
2016-12-07 11:40:00,41.34,41.43,41.33,41.39,165667.0,33.9197,33.9935,33.9115,33.9607,165667.0
2016-12-07 11:50:00,41.39,41.42,41.36,41.4,82145.0,33.9607,33.9853,33.9361,33.9689,82145.0
2016-12-07 12:00:00,41.4,41.48,41.39,41.47,91663.0,33.9689,34.0345,33.9607,34.0263,91663.0
2016-12-07 12:10:00,41.47,41.52,41.46,41.49,140304.0,34.0263,34.0674,34.0181,34.0427,140304.0
2016-12-07 12:20:00,41.5,41.52,41.45,41.45,78779.0,34.0509,34.0674,34.0099,34.0099,78779.0
2016-12-07 12:30:00,41.45,41.5,41.43,41.44,67389.0,34.0099,34.0509,33.9935,34.0017,67389.0
2016-12-07 12:40:00,41.44,41.47,41.43,41.46,54700.0,34.0017,34.0263,33.9935,34.0181,54700.0
2016-12-07 12:50:00,41.45,41.52,41.44,41.52,83328.0,34.0099,34.0674,34.0017,34.0674,83328.0
2016-12-07 13:00:00,41.52,41.59,41.51,41.59,212605.0,34.0674,34.1248,34.0592,34.1248,212605.0
2016-12-07 13:10:00,41.59,41.6,41.56,41.58,55713.0,34.1248,34.133,34.1002,34.1166,55713.0
2016-12-07 13:20:00,41.58,41.73,41.56,41.65,159810.0,34.1166,34.2397,34.1002,34.174,159810.0
2016-12-07 13:30:00,41.65,41.74,41.63,41.73,89535.0,34.174,34.2479,34.1576,34.2397,89535.0
2016-12-07 13:40:00,41.72,41.84,41.72,41.84,122989.0,34.2315,34.3299,34.2315,34.3299,122989.0
2016-12-07 13:50:00,41.83,41.9,41.82,41.89,170798.0,34.3217,34.3791,34.3135,34.3709,170798.0
2016-12-07 14:00:00,41.88,41.89,41.83,41.88,187247.0,34.3627,34.3709,34.3217,34.3627,187247.0
2016-12-07 14:10:00,41.89,41.97,41.85,41.94,166194.0,34.3709,34.4366,34.3381,34.412,166194.0
2016-12-07 14:20:00,41.94,41.94,41.88,41.9,82253.0,34.412,34.412,34.3627,34.3791,82253.0
2016-12-07 14:30:00,41.89,41.92,41.85,41.87,129391.0,34.3709,34.3956,34.3381,34.3545,129391.0
2016-12-07 14:40:00,41.86,41.91,41.84,41.88,137571.0,34.3463,34.3874,34.3299,34.3627,137571.0
2016-12-07 14:50:00,41.89,41.95,41.87,41.92,135766.0,34.3709,34.4202,34.3545,34.3956,135766.0
2016-12-07 15:00:00,41.93,41.93,41.81,41.88,191233.0,34.4038,34.4038,34.3053,34.3627,191233.0
2016-12-07 15:10:00,41.87,41.91,41.85,41.85,121102.0,34.3545,34.3874,34.3381,34.3381,121102.0
2016-12-07 15:20:00,41.84,41.94,41.84,41.91,210827.0,34.3299,34.412,34.3299,34.3874,210827.0
2016-12-07 15:30:00,41.9,41.98,41.88,41.95,642037.0,34.3791,34.4448,34.3627,34.4202,642037.0
2016-12-07 15:40:00,41.95,41.96,41.89,41.9,272968.0,34.4202,34.4284,34.3709,34.3791,272968.0
2016-12-07 15:50:00,41.89,41.94,41.87,41.93,866456.0,34.3709,34.412,34.3545,34.4038,866456.0
2016-12-08 09:30:00,41.76,41.92,41.38,41.45,256932.0,34.2643,34.3956,33.9525,34.0099,256932.0
2016-12-08 09:40:00,41.44,41.58,41.4,41.49,198161.0,34.0017,34.1166,33.9689,34.0427,198161.0
2016-12-08 09:50:00,41.49,41.53,41.41,41.47,245035.0,34.0427,34.0756,33.9771,34.0263,245035.0
2016-12-08 10:00:00,41.47,41.53,41.44,41.51,98407.0,34.0263,34.0756,34.0017,34.0592,98407.0
2016-12-08 10:10:00,41.51,41.52,41.47,41.52,94595.0,34.0592,34.0674,34.0263,34.0674,94595.0
2016-12-08 10:20:00,41.53,41.69,41.52,41.66,71119.0,34.0756,34.2068,34.0674,34.1822,71119.0
2016-12-08 10:30:00,41.66,41.67,41.57,41.6,82919.0,34.1822,34.1904,34.1084,34.133,82919.0
2016-12-08 10:40:00,41.6,41.61,41.5,41.56,974611.0,34.133,34.1412,34.0509,34.1002,974611.0
2016-12-08 10:50:00,41.57,41.61,41.54,41.55,112386.0,34.1084,34.1412,34.0838,34.092,112386.0
2016-12-08 11:00:00,41.54,41.65,41.5,41.65,156278.0,34.0838,34.174,34.0509,34.174,156278.0
2016-12-08 11:10:00,41.64,41.65,41.58,41.61,124277.0,34.1658,34.174,34.1166,34.1412,124277.0
2016-12-08 11:20:00,41.61,41.61,41.55,41.57,94332.0,34.1412,34.1412,34.092,34.1084,94332.0
2016-12-08 11:30:00,41.58,41.6,41.54,41.55,73384.0,34.1166,34.133,34.0838,34.092,73384.0
2016-12-08 11:40:00,41.56,41.6,41.53,41.58,81307.0,34.1002,34.133,34.0756,34.1166,81307.0
2016-12-08 11:50:00,41.58,41.59,41.53,41.55,65189.0,34.1166,34.1248,34.0756,34.092,65189.0
2016-12-08 12:00:00,41.55,41.56,41.53,41.54,45077.0,34.092,34.1002,34.0756,34.0838,45077.0
2016-12-08 12:10:00,41.54,41.57,41.52,41.55,45441.0,34.0838,34.1084,34.0674,34.092,45441.0
2016-12-08 12:20:00,41.55,41.56,41.48,41.5,129903.0,34.092,34.1002,34.0345,34.0509,129903.0
2016-12-08 12:30:00,41.49,41.55,41.47,41.48,71645.0,34.0427,34.092,34.0263,34.0345,71645.0
2016-12-08 12:40:00,41.48,41.52,41.46,41.49,57342.0,34.0345,34.0674,34.0181,34.0427,57342.0
2016-12-08 12:50:00,41.49,41.52,41.47,41.49,124646.0,34.0427,34.0674,34.0263,34.0427,124646.0
2016-12-08 13:00:00,41.49,41.51,41.47,41.51,26831.0,34.0427,34.0592,34.0263,34.0592,26831.0
2016-12-08 13:10:00,41.51,41.52,41.45,41.47,69520.0,34.0592,34.0674,34.0099,34.0263,69520.0
2016-12-08 13:20:00,41.47,41.48,41.45,41.47,31935.0,34.0263,34.0345,34.0099,34.0263,31935.0
2016-12-08 13:30:00,41.47,41.53,41.44,41.52,75509.0,34.0263,34.0756,34.0017,34.0674,75509.0
2016-12-08 13:40:00,41.53,41.55,41.49,41.55,74145.0,34.0756,34.092,34.0427,34.092,74145.0
2016-12-08 13:50:00,41.54,41.59,41.54,41.58,87223.0,34.0838,34.1248,34.0838,34.1166,87223.0
2016-12-08 14:00:00,41.57,41.57,41.52,41.53,93133.0,34.1084,34.1084,34.0674,34.0756,93133.0
2016-12-08 14:10:00,41.53,41.55,41.47,41.47,70158.0,34.0756,34.092,34.0263,34.0263,70158.0
2016-12-08 14:20:00,41.47,41.51,41.43,41.44,81348.0,34.0263,34.0592,33.9935,34.0017,81348.0
2016-12-08 14:30:00,41.45,41.47,41.36,41.39,110806.0,34.0099,34.0263,33.9361,33.9607,110806.0
2016-12-08 14:40:00,41.38,41.39,41.3,41.32,94488.0,33.9525,33.9607,33.8868,33.9033,94488.0
2016-12-08 14:50:00,41.33,41.37,41.28,41.3,116726.0,33.9115,33.9443,33.8704,33.8868,116726.0
2016-12-08 15:00:00,41.3,41.33,41.27,41.32,114886.0,33.8868,33.9115,33.8622,33.9033,114886.0
2016-12-08 15:10:00,41.32,41.33,41.27,41.28,157778.0,33.9033,33.9115,33.8622,33.8704,157778.0
2016-12-08 15:20:00,41.29,41.33,41.27,41.29,154970.0,33.8786,33.9115,33.8622,33.8786,154970.0
2016-12-08 15:30:00,41.29,41.33,41.26,41.33,239017.0,33.8786,33.9115,33.854,33.9115,239017.0
2016-12-08 15:40:00,41.33,41.4,41.3,41.31,296808.0,33.9115,33.9689,33.8868,33.8951,296808.0
2016-12-08 15:50:00,41.3,41.33,41.29,41.33,579005.0,33.8868,33.9115,33.8786,33.9115,579005.0
2016-12-09 09:30:00,41.41,41.63,41.26,41.52,291984.0,33.9771,34.1576,33.854,34.0674,291984.0
2016-12-09 09:40:00,41.52,41.76,41.42,41.69,87622.0,34.0674,34.2643,33.9853,34.2068,87622.0
2016-12-09 09:50:00,41.69,41.75,41.6,41.74,64209.0,34.2068,34.2561,34.133,34.2479,64209.0
2016-12-09 10:00:00,41.74,41.87,41.69,41.86,131426.0,34.2479,34.3545,34.2068,34.3463,131426.0
2016-12-09 10:10:00,41.85,41.85,41.72,41.81,162634.0,34.3381,34.3381,34.2315,34.3053,162634.0
2016-12-09 10:20:00,41.82,41.93,41.79,41.8,456114.0,34.3135,34.4038,34.2889,34.2971,456114.0
2016-12-09 10:30:00,41.8,41.8,41.71,41.78,83848.0,34.2971,34.2971,34.2233,34.2807,83848.0
2016-12-09 10:40:00,41.78,41.79,41.67,41.67,104297.0,34.2807,34.2889,34.1904,34.1904,104297.0
2016-12-09 10:50:00,41.67,41.72,41.66,41.69,84017.0,34.1904,34.2315,34.1822,34.2068,84017.0
2016-12-09 11:00:00,41.68,41.72,41.59,41.59,99678.0,34.1986,34.2315,34.1248,34.1248,99678.0
2016-12-09 11:10:00,41.59,41.68,41.59,41.63,184468.0,34.1248,34.1986,34.1248,34.1576,184468.0
2016-12-09 11:20:00,41.63,41.67,41.58,41.61,142285.0,34.1576,34.1904,34.1166,34.1412,142285.0
2016-12-09 11:30:00,41.6,41.68,41.57,41.66,171859.0,34.133,34.1986,34.1084,34.1822,171859.0
2016-12-09 11:40:00,41.66,41.78,41.63,41.76,186907.0,34.1822,34.2807,34.1576,34.2643,186907.0
2016-12-09 11:50:00,41.76,41.77,41.72,41.73,62151.0,34.2643,34.2725,34.2315,34.2397,62151.0
2016-12-09 12:00:00,41.74,41.77,41.73,41.75,68229.0,34.2479,34.2725,34.2397,34.2561,68229.0
2016-12-09 12:10:00,41.76,41.79,41.73,41.75,85078.0,34.2643,34.2889,34.2397,34.2561,85078.0
2016-12-09 12:20:00,41.74,41.78,41.71,41.73,130813.0,34.2479,34.2807,34.2233,34.2397,130813.0
2016-12-09 12:30:00,41.72,41.74,41.68,41.72,131695.0,34.2315,34.2479,34.1986,34.2315,131695.0
2016-12-09 12:40:00,41.71,41.73,41.68,41.73,74505.0,34.2233,34.2397,34.1986,34.2397,74505.0
2016-12-09 12:50:00,41.73,41.84,41.72,41.84,76337.0,34.2397,34.3299,34.2315,34.3299,76337.0
2016-12-09 13:00:00,41.85,41.86,41.81,41.83,37764.0,34.3381,34.3463,34.3053,34.3217,37764.0
2016-12-09 13:10:00,41.83,41.87,41.82,41.85,33543.0,34.3217,34.3545,34.3135,34.3381,33543.0
2016-12-09 13:20:00,41.85,41.86,41.8,41.85,67958.0,34.3381,34.3463,34.2971,34.3381,67958.0
2016-12-09 13:30:00,41.85,41.88,41.79,41.79,80262.0,34.3381,34.3627,34.2889,34.2889,80262.0
2016-12-09 13:40:00,41.79,41.8,41.72,41.75,110260.0,34.2889,34.2971,34.2315,34.2561,110260.0
2016-12-09 13:50:00,41.75,41.76,41.73,41.75,51739.0,34.2561,34.2643,34.2397,34.2561,51739.0
2016-12-09 14:00:00,41.75,41.76,41.71,41.74,70130.0,34.2561,34.2643,34.2233,34.2479,70130.0
2016-12-09 14:10:00,41.74,41.76,41.7,41.73,77828.0,34.2479,34.2643,34.215,34.2397,77828.0
2016-12-09 14:20:00,41.73,41.76,41.71,41.74,77814.0,34.2397,34.2643,34.2233,34.2479,77814.0
2016-12-09 14:30:00,41.73,41.81,41.72,41.8,55606.0,34.2397,34.3053,34.2315,34.2971,55606.0
2016-12-09 14:40:00,41.8,41.84,41.78,41.79,100539.0,34.2971,34.3299,34.2807,34.2889,100539.0
2016-12-09 14:50:00,41.8,41.81,41.77,41.8,154239.0,34.2971,34.3053,34.2725,34.2971,154239.0
2016-12-09 15:00:00,41.8,41.81,41.78,41.8,119298.0,34.2971,34.3053,34.2807,34.2971,119298.0
2016-12-09 15:10:00,41.8,41.86,41.78,41.83,88464.0,34.2971,34.3463,34.2807,34.3217,88464.0
2016-12-09 15:20:00,41.83,41.87,41.82,41.87,99793.0,34.3217,34.3545,34.3135,34.3545,99793.0
2016-12-09 15:30:00,41.87,41.89,41.84,41.86,134966.0,34.3545,34.3709,34.3299,34.3463,134966.0
2016-12-09 15:40:00,41.86,41.91,41.84,41.89,192665.0,34.3463,34.3874,34.3299,34.3709,192665.0
2016-12-09 15:50:00,41.89,41.94,41.87,41.94,720131.0,34.3709,34.412,34.3545,34.412,720131.0
2016-12-12 09:30:00,41.84,42.17,41.82,42.12,211927.0,34.3299,34.6007,34.3135,34.5597,211927.0
2016-12-12 09:40:00,42.09,42.11,42.01,42.08,117794.0,34.535,34.5515,34.4694,34.5268,117794.0
2016-12-12 09:50:00,42.08,42.27,42.06,42.27,99314.0,34.5268,34.6827,34.5104,34.6827,99314.0
2016-12-12 10:00:00,42.25,42.4,42.23,42.4,143004.0,34.6663,34.7894,34.6499,34.7894,143004.0
2016-12-12 10:10:00,42.4,42.42,42.33,42.35,110279.0,34.7894,34.8058,34.732,34.7484,110279.0
2016-12-12 10:20:00,42.35,42.4,42.28,42.29,97839.0,34.7484,34.7894,34.6909,34.6991,97839.0
2016-12-12 10:30:00,42.28,42.37,42.28,42.29,120678.0,34.6909,34.7648,34.6909,34.6991,120678.0
2016-12-12 10:40:00,42.28,42.29,42.18,42.21,105515.0,34.6909,34.6991,34.6089,34.6335,105515.0
2016-12-12 10:50:00,42.21,42.35,42.18,42.29,133394.0,34.6335,34.7484,34.6089,34.6991,133394.0
2016-12-12 11:00:00,42.29,42.34,42.26,42.32,76479.0,34.6991,34.7402,34.6745,34.7238,76479.0
2016-12-12 11:10:00,42.33,42.36,42.29,42.29,78274.0,34.732,34.7566,34.6991,34.6991,78274.0
2016-12-12 11:20:00,42.29,42.29,42.18,42.2,76646.0,34.6991,34.6991,34.6089,34.6253,76646.0
2016-12-12 11:30:00,42.19,42.29,42.17,42.23,74899.0,34.6171,34.6991,34.6007,34.6499,74899.0
2016-12-12 11:40:00,42.23,42.3,42.19,42.3,67755.0,34.6499,34.7074,34.6171,34.7074,67755.0
2016-12-12 11:50:00,42.3,42.3,42.23,42.26,74564.0,34.7074,34.7074,34.6499,34.6745,74564.0
2016-12-12 12:00:00,42.25,42.27,42.19,42.22,84583.0,34.6663,34.6827,34.6171,34.6417,84583.0
2016-12-12 12:10:00,42.21,42.26,42.19,42.23,69390.0,34.6335,34.6745,34.6171,34.6499,69390.0
2016-12-12 12:20:00,42.23,42.29,42.2,42.29,75062.0,34.6499,34.6991,34.6253,34.6991,75062.0
2016-12-12 12:30:00,42.29,42.38,42.28,42.37,67038.0,34.6991,34.773,34.6909,34.7648,67038.0
2016-12-12 12:40:00,42.37,42.37,42.31,42.37,57905.0,34.7648,34.7648,34.7156,34.7648,57905.0
2016-12-12 12:50:00,42.37,42.4,42.34,42.38,61460.0,34.7648,34.7894,34.7402,34.773,61460.0
2016-12-12 13:00:00,42.38,42.47,42.38,42.46,96344.0,34.773,34.8468,34.773,34.8386,96344.0
2016-12-12 13:10:00,42.46,42.5,42.39,42.5,90749.0,34.8386,34.8715,34.7812,34.8715,90749.0
2016-12-12 13:20:00,42.5,42.5,42.45,42.47,65588.0,34.8715,34.8715,34.8304,34.8468,65588.0
2016-12-12 13:30:00,42.47,42.47,42.41,42.43,70822.0,34.8468,34.8468,34.7976,34.814,70822.0
2016-12-12 13:40:00,42.43,42.48,42.41,42.43,99281.0,34.814,34.855,34.7976,34.814,99281.0
2016-12-12 13:50:00,42.43,42.51,42.4,42.5,132882.0,34.814,34.8797,34.7894,34.8715,132882.0
2016-12-12 14:00:00,42.5,42.64,42.48,42.62,197670.0,34.8715,34.9863,34.855,34.9699,197670.0
2016-12-12 14:10:00,42.63,42.7,42.61,42.7,134561.0,34.9781,35.0356,34.9617,35.0356,134561.0
2016-12-12 14:20:00,42.7,42.74,42.57,42.59,176964.0,35.0356,35.0684,34.9289,34.9453,176964.0
2016-12-12 14:30:00,42.59,42.62,42.56,42.6,125717.0,34.9453,34.9699,34.9207,34.9535,125717.0
2016-12-12 14:40:00,42.61,42.63,42.57,42.6,157969.0,34.9617,34.9781,34.9289,34.9535,157969.0
2016-12-12 14:50:00,42.6,42.63,42.58,42.61,93852.0,34.9535,34.9781,34.9371,34.9617,93852.0
2016-12-12 15:00:00,42.61,42.65,42.58,42.6,157622.0,34.9617,34.9945,34.9371,34.9535,157622.0
2016-12-12 15:10:00,42.6,42.64,42.59,42.62,114547.0,34.9535,34.9863,34.9453,34.9699,114547.0
2016-12-12 15:20:00,42.62,42.7,42.6,42.66,157778.0,34.9699,35.0356,34.9535,35.0027,157778.0
2016-12-12 15:30:00,42.66,42.7,42.62,42.64,213717.0,35.0027,35.0356,34.9699,34.9863,213717.0
2016-12-12 15:40:00,42.64,42.69,42.63,42.66,296684.0,34.9863,35.0273,34.9781,35.0027,296684.0
2016-12-12 15:50:00,42.66,42.7,42.6,42.66,724933.0,35.0027,35.0356,34.9535,35.0027,724933.0
2016-12-13 09:30:00,42.73,43.04,42.53,43.03,216786.0,35.0602,35.3145,34.8961,35.3063,216786.0
2016-12-13 09:40:00,43.04,43.28,43.0,43.21,165989.0,35.3145,35.5114,35.2817,35.454,165989.0
2016-12-13 09:50:00,43.21,43.5,43.2,43.44,276779.0,35.454,35.692,35.4458,35.6427,276779.0
2016-12-13 10:00:00,43.44,43.44,43.28,43.34,139695.0,35.6427,35.6427,35.5114,35.5607,139695.0
2016-12-13 10:10:00,43.34,43.4,43.23,43.28,205479.0,35.5607,35.6099,35.4704,35.5114,205479.0
2016-12-13 10:20:00,43.28,43.43,43.25,43.42,228622.0,35.5114,35.6345,35.4868,35.6263,228622.0
2016-12-13 10:30:00,43.43,43.51,43.35,43.36,159897.0,35.6345,35.7002,35.5689,35.5771,159897.0
2016-12-13 10:40:00,43.36,43.4,43.23,43.37,221114.0,35.5771,35.6099,35.4704,35.5853,221114.0
2016-12-13 10:50:00,43.38,43.46,43.32,43.35,138557.0,35.5935,35.6591,35.5443,35.5689,138557.0
2016-12-13 11:00:00,43.35,43.36,43.22,43.24,152794.0,35.5689,35.5771,35.4622,35.4786,152794.0
2016-12-13 11:10:00,43.24,43.25,43.02,43.04,133638.0,35.4786,35.4868,35.2981,35.3145,133638.0
2016-12-13 11:20:00,43.05,43.18,43.03,43.18,129007.0,35.3227,35.4294,35.3063,35.4294,129007.0
2016-12-13 11:30:00,43.18,43.2,43.13,43.19,83208.0,35.4294,35.4458,35.3884,35.4376,83208.0
2016-12-13 11:40:00,43.2,43.21,43.13,43.17,99876.0,35.4458,35.454,35.3884,35.4212,99876.0
2016-12-13 11:50:00,43.16,43.18,43.06,43.12,82356.0,35.413,35.4294,35.3309,35.3802,82356.0
2016-12-13 12:00:00,43.13,43.17,43.09,43.13,78385.0,35.3884,35.4212,35.3555,35.3884,78385.0
2016-12-13 12:10:00,43.12,43.13,43.06,43.07,108203.0,35.3802,35.3884,35.3309,35.3391,108203.0
2016-12-13 12:20:00,43.08,43.12,43.06,43.07,59829.0,35.3473,35.3802,35.3309,35.3391,59829.0
2016-12-13 12:30:00,43.07,43.15,43.06,43.13,116997.0,35.3391,35.4048,35.3309,35.3884,116997.0
2016-12-13 12:40:00,43.13,43.16,43.12,43.14,84923.0,35.3884,35.413,35.3802,35.3966,84923.0
2016-12-13 12:50:00,43.13,43.15,43.1,43.1,64242.0,35.3884,35.4048,35.3638,35.3638,64242.0
2016-12-13 13:00:00,43.1,43.12,43.05,43.06,107912.0,35.3638,35.3802,35.3227,35.3309,107912.0
2016-12-13 13:10:00,43.06,43.14,43.0,43.12,72384.0,35.3309,35.3966,35.2817,35.3802,72384.0
2016-12-13 13:20:00,43.12,43.16,43.11,43.15,68907.0,35.3802,35.413,35.372,35.4048,68907.0
2016-12-13 13:30:00,43.15,43.19,43.14,43.17,74362.0,35.4048,35.4376,35.3966,35.4212,74362.0
2016-12-13 13:40:00,43.17,43.18,43.08,43.09,45954.0,35.4212,35.4294,35.3473,35.3555,45954.0
2016-12-13 13:50:00,43.09,43.14,43.06,43.12,73675.0,35.3555,35.3966,35.3309,35.3802,73675.0
2016-12-13 14:00:00,43.12,43.14,43.03,43.03,86877.0,35.3802,35.3966,35.3063,35.3063,86877.0
2016-12-13 14:10:00,43.04,43.05,42.97,42.98,124385.0,35.3145,35.3227,35.2571,35.2653,124385.0
2016-12-13 14:20:00,42.98,43.04,42.97,42.98,62162.0,35.2653,35.3145,35.2571,35.2653,62162.0
2016-12-13 14:30:00,42.98,43.08,42.97,43.07,81695.0,35.2653,35.3473,35.2571,35.3391,81695.0
2016-12-13 14:40:00,43.06,43.17,43.06,43.17,154158.0,35.3309,35.4212,35.3309,35.4212,154158.0
2016-12-13 14:50:00,43.17,43.21,43.14,43.15,103045.0,35.4212,35.454,35.3966,35.4048,103045.0
2016-12-13 15:00:00,43.14,43.18,43.14,43.18,100147.0,35.3966,35.4294,35.3966,35.4294,100147.0
2016-12-13 15:10:00,43.18,43.18,43.11,43.17,112626.0,35.4294,35.4294,35.372,35.4212,112626.0
2016-12-13 15:20:00,43.16,43.18,43.13,43.16,135268.0,35.413,35.4294,35.3884,35.413,135268.0
2016-12-13 15:30:00,43.16,43.21,43.16,43.17,242621.0,35.413,35.454,35.413,35.4212,242621.0
2016-12-13 15:40:00,43.17,43.19,43.13,43.14,151631.0,35.4212,35.4376,35.3884,35.3966,151631.0
2016-12-13 15:50:00,43.13,43.15,43.06,43.08,616921.0,35.3884,35.4048,35.3309,35.3473,616921.0
2016-12-14 09:30:00,43.21,43.6,43.05,43.32,271580.0,35.454,35.774,35.3227,35.5443,271580.0
2016-12-14 09:40:00,43.32,43.46,43.29,43.46,104495.0,35.5443,35.6591,35.5196,35.6591,104495.0
2016-12-14 09:50:00,43.46,43.5,43.24,43.32,106270.0,35.6591,35.692,35.4786,35.5443,106270.0
2016-12-14 10:00:00,43.32,43.37,43.23,43.33,127173.0,35.5443,35.5853,35.4704,35.5525,127173.0
2016-12-14 10:10:00,43.32,43.33,43.16,43.22,152182.0,35.5443,35.5525,35.413,35.4622,152182.0
2016-12-14 10:20:00,43.21,43.24,43.18,43.21,70971.0,35.454,35.4786,35.4294,35.454,70971.0
2016-12-14 10:30:00,43.22,43.27,43.19,43.24,149195.0,35.4622,35.5032,35.4376,35.4786,149195.0
2016-12-14 10:40:00,43.24,43.34,43.23,43.31,89150.0,35.4786,35.5607,35.4704,35.5361,89150.0
2016-12-14 10:50:00,43.31,43.31,43.21,43.29,91628.0,35.5361,35.5361,35.454,35.5196,91628.0
2016-12-14 11:00:00,43.29,43.29,43.19,43.26,77964.0,35.5196,35.5196,35.4376,35.495,77964.0
2016-12-14 11:10:00,43.26,43.26,43.2,43.23,81123.0,35.495,35.495,35.4458,35.4704,81123.0
2016-12-14 11:20:00,43.23,43.36,43.21,43.34,91337.0,35.4704,35.5771,35.454,35.5607,91337.0
2016-12-14 11:30:00,43.34,43.34,43.29,43.32,76676.0,35.5607,35.5607,35.5196,35.5443,76676.0
2016-12-14 11:40:00,43.32,43.33,43.27,43.27,62242.0,35.5443,35.5525,35.5032,35.5032,62242.0
2016-12-14 11:50:00,43.28,43.32,43.24,43.28,156027.0,35.5114,35.5443,35.4786,35.5114,156027.0
2016-12-14 12:00:00,43.28,43.32,43.24,43.29,62133.0,35.5114,35.5443,35.4786,35.5196,62133.0
2016-12-14 12:10:00,43.29,43.29,43.25,43.28,111509.0,35.5196,35.5196,35.4868,35.5114,111509.0
2016-12-14 12:20:00,43.27,43.38,43.27,43.37,68207.0,35.5032,35.5935,35.5032,35.5853,68207.0
2016-12-14 12:30:00,43.37,43.38,43.35,43.37,54344.0,35.5853,35.5935,35.5689,35.5853,54344.0
2016-12-14 12:40:00,43.37,43.39,43.32,43.33,57757.0,35.5853,35.6017,35.5443,35.5525,57757.0
2016-12-14 12:50:00,43.33,43.33,43.27,43.3,56000.0,35.5525,35.5525,35.5032,35.5279,56000.0
2016-12-14 13:00:00,43.3,43.32,43.25,43.29,63832.0,35.5279,35.5443,35.4868,35.5196,63832.0
2016-12-14 13:10:00,43.29,43.31,43.26,43.3,64175.0,35.5196,35.5361,35.495,35.5279,64175.0
2016-12-14 13:20:00,43.3,43.32,43.27,43.3,48929.0,35.5279,35.5443,35.5032,35.5279,48929.0
2016-12-14 13:30:00,43.3,43.34,43.29,43.32,48473.0,35.5279,35.5607,35.5196,35.5443,48473.0
2016-12-14 13:40:00,43.32,43.35,43.31,43.32,59492.0,35.5443,35.5689,35.5361,35.5443,59492.0
2016-12-14 13:50:00,43.32,43.32,43.25,43.3,83277.0,35.5443,35.5443,35.4868,35.5279,83277.0
2016-12-14 14:00:00,43.28,43.32,43.01,43.05,153602.0,35.5114,35.5443,35.2899,35.3227,153602.0
2016-12-14 14:10:00,43.04,43.13,42.68,42.81,317647.0,35.3145,35.3884,35.0191,35.1258,317647.0
2016-12-14 14:20:00,42.82,42.9,42.63,42.69,204023.0,35.134,35.1997,34.9781,35.0273,204023.0
2016-12-14 14:30:00,42.69,42.86,42.67,42.86,196408.0,35.0273,35.1668,35.0109,35.1668,196408.0
2016-12-14 14:40:00,42.86,43.04,42.84,43.01,176949.0,35.1668,35.3145,35.1504,35.2899,176949.0
2016-12-14 14:50:00,43.01,43.02,42.84,42.85,164769.0,35.2899,35.2981,35.1504,35.1586,164769.0
2016-12-14 15:00:00,42.84,42.94,42.74,42.76,186036.0,35.1504,35.2325,35.0684,35.0848,186036.0
2016-12-14 15:10:00,42.75,42.8,42.58,42.7,203888.0,35.0766,35.1176,34.9371,35.0356,203888.0
2016-12-14 15:20:00,42.7,42.77,42.69,42.75,188393.0,35.0356,35.093,35.0273,35.0766,188393.0
2016-12-14 15:30:00,42.75,42.97,42.75,42.91,334558.0,35.0766,35.2571,35.0766,35.2079,334558.0
2016-12-14 15:40:00,42.91,42.91,42.63,42.63,249669.0,35.2079,35.2079,34.9781,34.9781,249669.0
2016-12-14 15:50:00,42.62,42.86,42.52,42.83,1449317.0,34.9699,35.1668,34.8879,35.1422,1449317.0
2016-12-15 09:30:00,44.9,45.29,44.21,44.34,2214323.0,36.8407,37.1607,36.2745,36.3812,2214323.0
2016-12-15 09:40:00,44.33,44.41,44.0,44.29,1148592.0,36.373,36.4386,36.1022,36.3402,1148592.0
2016-12-15 09:50:00,44.29,44.49,44.12,44.45,593930.0,36.3402,36.5043,36.2007,36.4714,593930.0
2016-12-15 10:00:00,44.45,44.67,44.42,44.62,631869.0,36.4714,36.6519,36.4468,36.6109,631869.0
2016-12-15 10:10:00,44.63,45.45,44.44,44.92,1048368.0,36.6191,37.2919,36.4632,36.8571,1048368.0
2016-12-15 10:20:00,44.92,44.93,44.57,44.78,747364.0,36.8571,36.8653,36.5699,36.7422,747364.0
2016-12-15 10:30:00,44.79,45.4,44.71,45.37,921952.0,36.7504,37.2509,36.6848,37.2263,921952.0
2016-12-15 10:40:00,45.36,45.38,44.99,45.08,585568.0,37.2181,37.2345,36.9145,36.9884,585568.0
2016-12-15 10:50:00,45.08,45.28,44.94,45.28,453117.0,36.9884,37.1525,36.8735,37.1525,453117.0
2016-12-15 11:00:00,45.28,45.47,45.17,45.45,586727.0,37.1525,37.3084,37.0622,37.2919,586727.0
2016-12-15 11:10:00,45.45,45.73,45.45,45.64,578425.0,37.2919,37.5217,37.2919,37.4478,578425.0
2016-12-15 11:20:00,45.65,45.77,45.48,45.51,333095.0,37.456,37.5545,37.3166,37.3412,333095.0
2016-12-15 11:30:00,45.51,45.66,45.43,45.45,408827.0,37.3412,37.4642,37.2755,37.2919,408827.0
2016-12-15 11:40:00,45.46,45.5,45.22,45.22,435804.0,37.3001,37.333,37.1032,37.1032,435804.0
2016-12-15 11:50:00,45.22,45.26,45.0,45.08,524224.0,37.1032,37.136,36.9227,36.9884,524224.0
2016-12-15 12:00:00,45.09,45.09,44.74,44.87,476189.0,36.9966,36.9966,36.7094,36.816,476189.0
2016-12-15 12:10:00,44.87,44.9,44.65,44.68,399518.0,36.816,36.8407,36.6355,36.6602,399518.0
2016-12-15 12:20:00,44.69,44.69,44.5,44.57,388527.0,36.6684,36.6684,36.5125,36.5699,388527.0
2016-12-15 12:30:00,44.57,44.72,44.54,44.59,263560.0,36.5699,36.693,36.5453,36.5863,263560.0
2016-12-15 12:40:00,44.59,44.77,44.58,44.73,294693.0,36.5863,36.734,36.5781,36.7012,294693.0
2016-12-15 12:50:00,44.74,44.76,44.58,44.65,298434.0,36.7094,36.7258,36.5781,36.6355,298434.0
2016-12-15 13:00:00,44.65,44.81,44.64,44.77,192985.0,36.6355,36.7668,36.6273,36.734,192985.0
2016-12-15 13:10:00,44.77,44.84,44.74,44.8,153028.0,36.734,36.7914,36.7094,36.7586,153028.0
2016-12-15 13:20:00,44.8,44.84,44.74,44.76,157722.0,36.7586,36.7914,36.7094,36.7258,157722.0
2016-12-15 13:30:00,44.75,44.82,44.74,44.78,165564.0,36.7176,36.775,36.7094,36.7422,165564.0
2016-12-15 13:40:00,44.78,44.8,44.64,44.68,270089.0,36.7422,36.7586,36.6273,36.6602,270089.0
2016-12-15 13:50:00,44.68,44.73,44.5,44.63,248938.0,36.6602,36.7012,36.5125,36.6191,248938.0
2016-12-15 14:00:00,44.63,44.88,44.62,44.86,277208.0,36.6191,36.8243,36.6109,36.8078,277208.0
2016-12-15 14:10:00,44.86,45.01,44.85,44.98,234907.0,36.8078,36.9309,36.7996,36.9063,234907.0
2016-12-15 14:20:00,44.98,45.0,44.76,44.84,262909.0,36.9063,36.9227,36.7258,36.7914,262909.0
2016-12-15 14:30:00,44.83,44.93,44.79,44.84,247504.0,36.7832,36.8653,36.7504,36.7914,247504.0
2016-12-15 14:40:00,44.85,44.92,44.7,44.75,427565.0,36.7996,36.8571,36.6766,36.7176,427565.0
2016-12-15 14:50:00,44.74,44.85,44.65,44.72,181350.0,36.7094,36.7996,36.6355,36.693,181350.0
2016-12-15 15:00:00,44.72,44.73,44.64,44.68,206444.0,36.693,36.7012,36.6273,36.6602,206444.0
2016-12-15 15:10:00,44.69,44.76,44.65,44.73,253399.0,36.6684,36.7258,36.6355,36.7012,253399.0
2016-12-15 15:20:00,44.72,44.75,44.68,44.68,292691.0,36.693,36.7176,36.6602,36.6602,292691.0
2016-12-15 15:30:00,44.68,44.77,44.68,44.74,449257.0,36.6602,36.734,36.6602,36.7094,449257.0
2016-12-15 15:40:00,44.73,44.87,44.71,44.8,621505.0,36.7012,36.816,36.6848,36.7586,621505.0
2016-12-15 15:50:00,44.79,44.85,44.66,44.71,1230799.0,36.7504,36.7996,36.6437,36.6848,1230799.0
2016-12-16 09:30:00,44.87,44.87,44.6,44.64,2272586.0,36.816,36.816,36.5945,36.6273,2272586.0
2016-12-16 09:40:00,44.65,44.65,44.07,44.29,319132.0,36.6355,36.6355,36.1596,36.3402,319132.0
2016-12-16 09:50:00,44.29,44.3,44.0,44.02,174573.0,36.3402,36.3484,36.1022,36.1186,174573.0
2016-12-16 10:00:00,44.01,44.3,44.01,44.29,169077.0,36.1104,36.3484,36.1104,36.3402,169077.0
2016-12-16 10:10:00,44.29,44.54,44.28,44.54,221721.0,36.3402,36.5453,36.3319,36.5453,221721.0
2016-12-16 10:20:00,44.54,44.61,44.46,44.52,281756.0,36.5453,36.6027,36.4796,36.5289,281756.0
2016-12-16 10:30:00,44.52,44.58,44.41,44.58,259577.0,36.5289,36.5781,36.4386,36.5781,259577.0
2016-12-16 10:40:00,44.57,44.67,44.53,44.57,160184.0,36.5699,36.6519,36.5371,36.5699,160184.0
2016-12-16 10:50:00,44.57,44.58,44.52,44.53,141105.0,36.5699,36.5781,36.5289,36.5371,141105.0
2016-12-16 11:00:00,44.52,44.54,44.42,44.45,168573.0,36.5289,36.5453,36.4468,36.4714,168573.0
2016-12-16 11:10:00,44.46,44.53,44.45,44.48,107397.0,36.4796,36.5371,36.4714,36.4961,107397.0
2016-12-16 11:20:00,44.48,44.49,44.37,44.47,96038.0,36.4961,36.5043,36.4058,36.4878,96038.0
2016-12-16 11:30:00,44.47,44.51,44.43,44.46,161738.0,36.4878,36.5207,36.455,36.4796,161738.0
2016-12-16 11:40:00,44.46,44.49,44.37,44.45,161920.0,36.4796,36.5043,36.4058,36.4714,161920.0
2016-12-16 11:50:00,44.45,44.45,44.4,44.45,122871.0,36.4714,36.4714,36.4304,36.4714,122871.0
2016-12-16 12:00:00,44.45,44.46,44.36,44.4,113099.0,36.4714,36.4796,36.3976,36.4304,113099.0
2016-12-16 12:10:00,44.4,44.41,44.34,44.35,126221.0,36.4304,36.4386,36.3812,36.3894,126221.0
2016-12-16 12:20:00,44.35,44.5,44.31,44.39,189945.0,36.3894,36.5125,36.3566,36.4222,189945.0
2016-12-16 12:30:00,44.39,44.44,44.37,44.42,126011.0,36.4222,36.4632,36.4058,36.4468,126011.0
2016-12-16 12:40:00,44.41,44.42,44.34,44.42,109503.0,36.4386,36.4468,36.3812,36.4468,109503.0
2016-12-16 12:50:00,44.41,44.42,44.31,44.38,81095.0,36.4386,36.4468,36.3566,36.414,81095.0
2016-12-16 13:00:00,44.38,44.38,44.26,44.27,77468.0,36.414,36.414,36.3155,36.3237,77468.0
2016-12-16 13:10:00,44.27,44.31,44.24,44.29,76932.0,36.3237,36.3566,36.2991,36.3402,76932.0
2016-12-16 13:20:00,44.29,44.29,44.16,44.18,139150.0,36.3402,36.3402,36.2335,36.2499,139150.0
2016-12-16 13:30:00,44.19,44.2,44.16,44.19,164108.0,36.2581,36.2663,36.2335,36.2581,164108.0
2016-12-16 13:40:00,44.2,44.3,44.19,44.29,117151.0,36.2663,36.3484,36.2581,36.3402,117151.0
2016-12-16 13:50:00,44.29,44.29,44.21,44.22,114307.0,36.3402,36.3402,36.2745,36.2827,114307.0
2016-12-16 14:00:00,44.21,44.26,44.17,44.25,158913.0,36.2745,36.3155,36.2417,36.3073,158913.0
2016-12-16 14:10:00,44.26,44.26,44.2,44.2,100997.0,36.3155,36.3155,36.2663,36.2663,100997.0
2016-12-16 14:20:00,44.21,44.22,44.16,44.18,149374.0,36.2745,36.2827,36.2335,36.2499,149374.0
2016-12-16 14:30:00,44.18,44.3,44.12,44.29,177829.0,36.2499,36.3484,36.2007,36.3402,177829.0
2016-12-16 14:40:00,44.29,44.42,44.29,44.35,212026.0,36.3402,36.4468,36.3402,36.3894,212026.0
2016-12-16 14:50:00,44.36,44.38,44.34,44.34,113690.0,36.3976,36.414,36.3812,36.3812,113690.0
2016-12-16 15:00:00,44.35,44.38,44.2,44.22,152916.0,36.3894,36.414,36.2663,36.2827,152916.0
2016-12-16 15:10:00,44.21,44.23,44.16,44.2,107348.0,36.2745,36.2909,36.2335,36.2663,107348.0
2016-12-16 15:20:00,44.2,44.25,44.15,44.25,205536.0,36.2663,36.3073,36.2253,36.3073,205536.0
2016-12-16 15:30:00,44.24,44.31,44.24,44.3,317367.0,36.2991,36.3566,36.2991,36.3484,317367.0
2016-12-16 15:40:00,44.29,44.35,44.21,44.3,532537.0,36.3402,36.3894,36.2745,36.3484,532537.0
2016-12-16 15:50:00,44.3,44.42,44.27,44.38,1304276.0,36.3484,36.4468,36.3237,36.414,1304276.0
2016-12-19 09:30:00,44.48,44.48,44.06,44.14,178846.0,36.4961,36.4961,36.1514,36.2171,178846.0
2016-12-19 09:40:00,44.13,44.32,44.12,44.32,89782.0,36.2089,36.3648,36.2007,36.3648,89782.0
2016-12-19 09:50:00,44.32,44.39,44.23,44.32,79127.0,36.3648,36.4222,36.2909,36.3648,79127.0
2016-12-19 10:00:00,44.32,44.38,44.26,44.28,64630.0,36.3648,36.414,36.3155,36.3319,64630.0
2016-12-19 10:10:00,44.26,44.34,44.23,44.33,52460.0,36.3155,36.3812,36.2909,36.373,52460.0
2016-12-19 10:20:00,44.34,44.36,44.28,44.29,48454.0,36.3812,36.3976,36.3319,36.3402,48454.0
2016-12-19 10:30:00,44.28,44.31,44.24,44.27,105580.0,36.3319,36.3566,36.2991,36.3237,105580.0
2016-12-19 10:40:00,44.28,44.39,44.28,44.32,101729.0,36.3319,36.4222,36.3319,36.3648,101729.0
2016-12-19 10:50:00,44.33,44.34,44.26,44.3,78024.0,36.373,36.3812,36.3155,36.3484,78024.0
2016-12-19 11:00:00,44.3,44.43,44.29,44.42,142231.0,36.3484,36.455,36.3402,36.4468,142231.0
2016-12-19 11:10:00,44.42,44.43,44.38,44.43,71418.0,36.4468,36.455,36.414,36.455,71418.0
2016-12-19 11:20:00,44.42,44.46,44.38,44.41,76617.0,36.4468,36.4796,36.414,36.4386,76617.0
2016-12-19 11:30:00,44.41,44.46,44.4,44.4,63417.0,36.4386,36.4796,36.4304,36.4304,63417.0
2016-12-19 11:40:00,44.41,44.41,44.37,44.41,66188.0,36.4386,36.4386,36.4058,36.4386,66188.0
2016-12-19 11:50:00,44.41,44.46,44.39,44.45,58799.0,36.4386,36.4796,36.4222,36.4714,58799.0
2016-12-19 12:00:00,44.44,44.55,44.43,44.54,91340.0,36.4632,36.5535,36.455,36.5453,91340.0
2016-12-19 12:10:00,44.54,44.61,44.5,44.6,84870.0,36.5453,36.6027,36.5125,36.5945,84870.0
2016-12-19 12:20:00,44.6,44.62,44.52,44.56,64568.0,36.5945,36.6109,36.5289,36.5617,64568.0
2016-12-19 12:30:00,44.56,44.59,44.55,44.56,56467.0,36.5617,36.5863,36.5535,36.5617,56467.0
2016-12-19 12:40:00,44.56,44.56,44.5,44.52,66145.0,36.5617,36.5617,36.5125,36.5289,66145.0
2016-12-19 12:50:00,44.52,44.52,44.45,44.45,50153.0,36.5289,36.5289,36.4714,36.4714,50153.0
2016-12-19 13:00:00,44.45,44.49,44.45,44.49,25125.0,36.4714,36.5043,36.4714,36.5043,25125.0
2016-12-19 13:10:00,44.48,44.49,44.44,44.47,34255.0,36.4961,36.5043,36.4632,36.4878,34255.0
2016-12-19 13:20:00,44.47,44.5,44.45,44.48,48110.0,36.4878,36.5125,36.4714,36.4961,48110.0
2016-12-19 13:30:00,44.48,44.5,44.44,44.46,39553.0,36.4961,36.5125,36.4632,36.4796,39553.0
2016-12-19 13:40:00,44.46,44.52,44.45,44.5,41777.0,36.4796,36.5289,36.4714,36.5125,41777.0
2016-12-19 13:50:00,44.5,44.51,44.46,44.49,52430.0,36.5125,36.5207,36.4796,36.5043,52430.0
2016-12-19 14:00:00,44.49,44.57,44.47,44.55,78322.0,36.5043,36.5699,36.4878,36.5535,78322.0
2016-12-19 14:10:00,44.56,44.65,44.55,44.61,153721.0,36.5617,36.6355,36.5535,36.6027,153721.0
2016-12-19 14:20:00,44.61,44.65,44.57,44.65,69037.0,36.6027,36.6355,36.5699,36.6355,69037.0
2016-12-19 14:30:00,44.64,44.65,44.6,44.64,78059.0,36.6273,36.6355,36.5945,36.6273,78059.0
2016-12-19 14:40:00,44.64,44.65,44.62,44.64,73052.0,36.6273,36.6355,36.6109,36.6273,73052.0
2016-12-19 14:50:00,44.64,44.65,44.6,44.64,79582.0,36.6273,36.6355,36.5945,36.6273,79582.0
2016-12-19 15:00:00,44.63,44.65,44.57,44.58,81178.0,36.6191,36.6355,36.5699,36.5781,81178.0
2016-12-19 15:10:00,44.58,44.58,44.46,44.47,121188.0,36.5781,36.5781,36.4796,36.4878,121188.0
2016-12-19 15:20:00,44.48,44.49,44.43,44.49,90991.0,36.4961,36.5043,36.455,36.5043,90991.0
2016-12-19 15:30:00,44.5,44.54,44.47,44.53,124345.0,36.5125,36.5453,36.4878,36.5371,124345.0
2016-12-19 15:40:00,44.53,44.54,44.5,44.53,212269.0,36.5371,36.5453,36.5125,36.5371,212269.0
2016-12-19 15:50:00,44.54,44.61,44.51,44.61,616657.0,36.5453,36.6027,36.5207,36.6027,616657.0
2016-12-20 09:30:00,43.93,44.83,43.93,44.35,311533.0,36.0448,36.7832,36.0448,36.3894,311533.0
2016-12-20 09:40:00,44.36,44.54,44.35,44.52,123258.0,36.3976,36.5453,36.3894,36.5289,123258.0
2016-12-20 09:50:00,44.52,44.63,44.51,44.57,117233.0,36.5289,36.6191,36.5207,36.5699,117233.0
2016-12-20 10:00:00,44.57,44.57,44.49,44.54,134998.0,36.5699,36.5699,36.5043,36.5453,134998.0
2016-12-20 10:10:00,44.54,44.61,44.43,44.44,181976.0,36.5453,36.6027,36.455,36.4632,181976.0
2016-12-20 10:20:00,44.45,44.45,44.37,44.38,133334.0,36.4714,36.4714,36.4058,36.414,133334.0
2016-12-20 10:30:00,44.38,44.43,44.36,44.4,137006.0,36.414,36.455,36.3976,36.4304,137006.0
2016-12-20 10:40:00,44.4,44.41,44.27,44.31,194928.0,36.4304,36.4386,36.3237,36.3566,194928.0
2016-12-20 10:50:00,44.32,44.36,44.25,44.25,115001.0,36.3648,36.3976,36.3073,36.3073,115001.0
2016-12-20 11:00:00,44.26,44.31,44.25,44.31,88943.0,36.3155,36.3566,36.3073,36.3566,88943.0
2016-12-20 11:10:00,44.31,44.44,44.31,44.39,101427.0,36.3566,36.4632,36.3566,36.4222,101427.0
2016-12-20 11:20:00,44.39,44.4,44.32,44.36,167327.0,36.4222,36.4304,36.3648,36.3976,167327.0
2016-12-20 11:30:00,44.36,44.37,44.25,44.26,78295.0,36.3976,36.4058,36.3073,36.3155,78295.0
2016-12-20 11:40:00,44.26,44.3,44.25,44.28,84846.0,36.3155,36.3484,36.3073,36.3319,84846.0
2016-12-20 11:50:00,44.27,44.3,44.23,44.23,116672.0,36.3237,36.3484,36.2909,36.2909,116672.0
2016-12-20 12:00:00,44.23,44.25,44.2,44.2,166457.0,36.2909,36.3073,36.2663,36.2663,166457.0
2016-12-20 12:10:00,44.21,44.25,44.2,44.23,104863.0,36.2745,36.3073,36.2663,36.2909,104863.0
2016-12-20 12:20:00,44.23,44.24,44.2,44.23,92214.0,36.2909,36.2991,36.2663,36.2909,92214.0
2016-12-20 12:30:00,44.23,44.25,44.22,44.24,105939.0,36.2909,36.3073,36.2827,36.2991,105939.0
2016-12-20 12:40:00,44.24,44.25,44.22,44.25,133800.0,36.2991,36.3073,36.2827,36.3073,133800.0
2016-12-20 12:50:00,44.25,44.25,44.22,44.23,71400.0,36.3073,36.3073,36.2827,36.2909,71400.0
2016-12-20 13:00:00,44.23,44.25,44.22,44.23,65533.0,36.2909,36.3073,36.2827,36.2909,65533.0
2016-12-20 13:10:00,44.22,44.24,44.2,44.22,90125.0,36.2827,36.2991,36.2663,36.2827,90125.0
2016-12-20 13:20:00,44.22,44.25,44.22,44.25,111744.0,36.2827,36.3073,36.2827,36.3073,111744.0
2016-12-20 13:30:00,44.25,44.26,44.2,44.21,92403.0,36.3073,36.3155,36.2663,36.2745,92403.0
2016-12-20 13:40:00,44.2,44.22,44.19,44.22,52226.0,36.2663,36.2827,36.2581,36.2827,52226.0
2016-12-20 13:50:00,44.21,44.23,44.2,44.21,71840.0,36.2745,36.2909,36.2663,36.2745,71840.0
2016-12-20 14:00:00,44.21,44.22,44.19,44.21,84792.0,36.2745,36.2827,36.2581,36.2745,84792.0
2016-12-20 14:10:00,44.21,44.29,44.19,44.26,127018.0,36.2745,36.3402,36.2581,36.3155,127018.0
2016-12-20 14:20:00,44.26,44.26,44.22,44.24,68342.0,36.3155,36.3155,36.2827,36.2991,68342.0
2016-12-20 14:30:00,44.23,44.24,44.16,44.2,149473.0,36.2909,36.2991,36.2335,36.2663,149473.0
2016-12-20 14:40:00,44.2,44.2,44.18,44.19,108054.0,36.2663,36.2663,36.2499,36.2581,108054.0
2016-12-20 14:50:00,44.19,44.22,44.19,44.22,140903.0,36.2581,36.2827,36.2581,36.2827,140903.0
2016-12-20 15:00:00,44.21,44.22,44.19,44.21,112884.0,36.2745,36.2827,36.2581,36.2745,112884.0
2016-12-20 15:10:00,44.21,44.22,44.18,44.21,127258.0,36.2745,36.2827,36.2499,36.2745,127258.0
2016-12-20 15:20:00,44.21,44.21,44.19,44.21,131835.0,36.2745,36.2745,36.2581,36.2745,131835.0
2016-12-20 15:30:00,44.21,44.26,44.18,44.19,199836.0,36.2745,36.3155,36.2499,36.2581,199836.0
2016-12-20 15:40:00,44.19,44.24,44.17,44.21,247476.0,36.2581,36.2991,36.2417,36.2745,247476.0
2016-12-20 15:50:00,44.21,44.32,44.21,44.32,652977.0,36.2745,36.3648,36.2745,36.3648,652977.0
2016-12-21 09:30:00,44.41,44.72,44.41,44.71,238215.0,36.4386,36.693,36.4386,36.6848,238215.0
2016-12-21 09:40:00,44.7,44.87,44.64,44.86,115290.0,36.6766,36.816,36.6273,36.8078,115290.0
2016-12-21 09:50:00,44.86,45.1,44.86,45.06,192740.0,36.8078,37.0048,36.8078,36.9719,192740.0
2016-12-21 10:00:00,45.05,45.1,44.97,45.09,167395.0,36.9637,37.0048,36.8981,36.9966,167395.0
2016-12-21 10:10:00,45.09,45.15,45.07,45.13,120146.0,36.9966,37.0458,36.9801,37.0294,120146.0
2016-12-21 10:20:00,45.13,45.15,45.0,45.0,135452.0,37.0294,37.0458,36.9227,36.9227,135452.0
2016-12-21 10:30:00,45.0,45.04,44.98,45.0,210052.0,36.9227,36.9555,36.9063,36.9227,210052.0
2016-12-21 10:40:00,45.0,45.01,44.83,44.84,141577.0,36.9227,36.9309,36.7832,36.7914,141577.0
2016-12-21 10:50:00,44.84,44.85,44.8,44.84,153310.0,36.7914,36.7996,36.7586,36.7914,153310.0
2016-12-21 11:00:00,44.84,44.93,44.8,44.92,175974.0,36.7914,36.8653,36.7586,36.8571,175974.0
2016-12-21 11:10:00,44.93,44.97,44.92,44.94,135548.0,36.8653,36.8981,36.8571,36.8735,135548.0
2016-12-21 11:20:00,44.94,44.94,44.83,44.91,161747.0,36.8735,36.8735,36.7832,36.8489,161747.0
2016-12-21 11:30:00,44.91,44.97,44.9,44.91,118761.0,36.8489,36.8981,36.8407,36.8489,118761.0
2016-12-21 11:40:00,44.92,44.93,44.9,44.91,57370.0,36.8571,36.8653,36.8407,36.8489,57370.0
2016-12-21 11:50:00,44.91,44.92,44.82,44.83,115141.0,36.8489,36.8571,36.775,36.7832,115141.0
2016-12-21 12:00:00,44.83,44.94,44.82,44.93,106201.0,36.7832,36.8735,36.775,36.8653,106201.0
2016-12-21 12:10:00,44.93,44.94,44.9,44.9,133253.0,36.8653,36.8735,36.8407,36.8407,133253.0
2016-12-21 12:20:00,44.9,44.93,44.85,44.9,130822.0,36.8407,36.8653,36.7996,36.8407,130822.0
2016-12-21 12:30:00,44.9,44.93,44.9,44.91,88756.0,36.8407,36.8653,36.8407,36.8489,88756.0
2016-12-21 12:40:00,44.92,44.93,44.9,44.93,73785.0,36.8571,36.8653,36.8407,36.8653,73785.0
2016-12-21 12:50:00,44.92,44.93,44.9,44.91,79884.0,36.8571,36.8653,36.8407,36.8489,79884.0
2016-12-21 13:00:00,44.9,44.94,44.9,44.9,83020.0,36.8407,36.8735,36.8407,36.8407,83020.0
2016-12-21 13:10:00,44.91,44.91,44.8,44.88,377627.0,36.8489,36.8489,36.7586,36.8243,377627.0
2016-12-21 13:20:00,44.89,44.93,44.85,44.88,88491.0,36.8325,36.8653,36.7996,36.8243,88491.0
2016-12-21 13:30:00,44.88,44.92,44.87,44.91,97082.0,36.8243,36.8571,36.816,36.8489,97082.0
2016-12-21 13:40:00,44.92,44.93,44.89,44.91,101279.0,36.8571,36.8653,36.8325,36.8489,101279.0
2016-12-21 13:50:00,44.91,44.91,44.82,44.87,267425.0,36.8489,36.8489,36.775,36.816,267425.0
2016-12-21 14:00:00,44.88,44.89,44.85,44.89,262015.0,36.8243,36.8325,36.7996,36.8325,262015.0
2016-12-21 14:10:00,44.89,44.89,44.8,44.84,276997.0,36.8325,36.8325,36.7586,36.7914,276997.0
2016-12-21 14:20:00,44.84,44.85,44.81,44.81,72108.0,36.7914,36.7996,36.7668,36.7668,72108.0
2016-12-21 14:30:00,44.81,44.84,44.78,44.84,149627.0,36.7668,36.7914,36.7422,36.7914,149627.0
2016-12-21 14:40:00,44.84,44.86,44.81,44.81,105900.0,36.7914,36.8078,36.7668,36.7668,105900.0
2016-12-21 14:50:00,44.82,44.85,44.81,44.84,134524.0,36.775,36.7996,36.7668,36.7914,134524.0
2016-12-21 15:00:00,44.84,44.87,44.79,44.83,137384.0,36.7914,36.816,36.7504,36.7832,137384.0
2016-12-21 15:10:00,44.84,44.91,44.82,44.87,174503.0,36.7914,36.8489,36.775,36.816,174503.0
2016-12-21 15:20:00,44.87,44.89,44.85,44.87,134572.0,36.816,36.8325,36.7996,36.816,134572.0
2016-12-21 15:30:00,44.87,44.9,44.84,44.86,253401.0,36.816,36.8407,36.7914,36.8078,253401.0
2016-12-21 15:40:00,44.87,44.91,44.85,44.9,284126.0,36.816,36.8489,36.7996,36.8407,284126.0
2016-12-21 15:50:00,44.9,44.9,44.86,44.87,677767.0,36.8407,36.8407,36.8078,36.816,677767.0
2016-12-22 09:30:00,44.86,45.11,44.71,44.8,215728.0,36.8078,37.013,36.6848,36.7586,215728.0
2016-12-22 09:40:00,44.81,44.86,44.75,44.8,66268.0,36.7668,36.8078,36.7176,36.7586,66268.0
2016-12-22 09:50:00,44.8,44.83,44.75,44.79,65968.0,36.7586,36.7832,36.7176,36.7504,65968.0
2016-12-22 10:00:00,44.8,44.82,44.73,44.73,74195.0,36.7586,36.775,36.7012,36.7012,74195.0
2016-12-22 10:10:00,44.73,44.9,44.7,44.89,108471.0,36.7012,36.8407,36.6766,36.8325,108471.0
2016-12-22 10:20:00,44.9,44.96,44.89,44.91,124986.0,36.8407,36.8899,36.8325,36.8489,124986.0
2016-12-22 10:30:00,44.91,44.94,44.88,44.89,148589.0,36.8489,36.8735,36.8243,36.8325,148589.0
2016-12-22 10:40:00,44.89,44.92,44.85,44.91,151295.0,36.8325,36.8571,36.7996,36.8489,151295.0
2016-12-22 10:50:00,44.91,44.94,44.89,44.92,100458.0,36.8489,36.8735,36.8325,36.8571,100458.0
2016-12-22 11:00:00,44.92,44.98,44.91,44.96,77609.0,36.8571,36.9063,36.8489,36.8899,77609.0
2016-12-22 11:10:00,44.95,45.07,44.95,45.06,73521.0,36.8817,36.9801,36.8817,36.9719,73521.0
2016-12-22 11:20:00,45.05,45.05,45.0,45.01,118759.0,36.9637,36.9637,36.9227,36.9309,118759.0
2016-12-22 11:30:00,45.01,45.06,44.99,45.01,190015.0,36.9309,36.9719,36.9145,36.9309,190015.0
2016-12-22 11:40:00,45.0,45.03,44.95,44.98,114211.0,36.9227,36.9473,36.8817,36.9063,114211.0
2016-12-22 11:50:00,44.98,45.02,44.95,45.01,85623.0,36.9063,36.9391,36.8817,36.9309,85623.0
2016-12-22 12:00:00,45.01,45.04,44.97,45.03,111157.0,36.9309,36.9555,36.8981,36.9473,111157.0
2016-12-22 12:10:00,45.03,45.04,44.98,45.02,99145.0,36.9473,36.9555,36.9063,36.9391,99145.0
2016-12-22 12:20:00,45.01,45.02,44.93,44.95,81162.0,36.9309,36.9391,36.8653,36.8817,81162.0
2016-12-22 12:30:00,44.94,44.99,44.93,44.97,65955.0,36.8735,36.9145,36.8653,36.8981,65955.0
2016-12-22 12:40:00,44.98,45.04,44.91,45.04,66812.0,36.9063,36.9555,36.8489,36.9555,66812.0
2016-12-22 12:50:00,45.04,45.05,44.98,44.99,39546.0,36.9555,36.9637,36.9063,36.9145,39546.0
2016-12-22 13:00:00,45.0,45.0,44.91,44.93,151436.0,36.9227,36.9227,36.8489,36.8653,151436.0
2016-12-22 13:10:00,44.93,44.95,44.9,44.91,56124.0,36.8653,36.8817,36.8407,36.8489,56124.0
2016-12-22 13:20:00,44.92,44.93,44.9,44.9,29526.0,36.8571,36.8653,36.8407,36.8407,29526.0
2016-12-22 13:30:00,44.91,44.96,44.89,44.95,87389.0,36.8489,36.8899,36.8325,36.8817,87389.0
2016-12-22 13:40:00,44.95,45.05,44.95,45.05,77133.0,36.8817,36.9637,36.8817,36.9637,77133.0
2016-12-22 13:50:00,45.05,45.06,45.0,45.02,53594.0,36.9637,36.9719,36.9227,36.9391,53594.0
2016-12-22 14:00:00,45.02,45.03,44.99,45.01,54803.0,36.9391,36.9473,36.9145,36.9309,54803.0
2016-12-22 14:10:00,45.01,45.01,44.97,45.0,84623.0,36.9309,36.9309,36.8981,36.9227,84623.0
2016-12-22 14:20:00,45.0,45.0,44.98,45.0,31516.0,36.9227,36.9227,36.9063,36.9227,31516.0
2016-12-22 14:30:00,44.99,45.01,44.96,44.97,55328.0,36.9145,36.9309,36.8899,36.8981,55328.0
2016-12-22 14:40:00,44.96,45.01,44.96,44.98,43797.0,36.8899,36.9309,36.8899,36.9063,43797.0
2016-12-22 14:50:00,44.98,45.0,44.96,44.98,41164.0,36.9063,36.9227,36.8899,36.9063,41164.0
2016-12-22 15:00:00,44.99,44.99,44.92,44.94,78858.0,36.9145,36.9145,36.8571,36.8735,78858.0
2016-12-22 15:10:00,44.93,44.94,44.9,44.93,61917.0,36.8653,36.8735,36.8407,36.8653,61917.0
2016-12-22 15:20:00,44.93,44.94,44.9,44.94,141799.0,36.8653,36.8735,36.8407,36.8735,141799.0
2016-12-22 15:30:00,44.94,44.97,44.92,44.97,132968.0,36.8735,36.8981,36.8571,36.8981,132968.0
2016-12-22 15:40:00,44.97,45.01,44.95,44.96,123832.0,36.8981,36.9309,36.8817,36.8899,123832.0
2016-12-22 15:50:00,44.95,44.99,44.94,44.99,543483.0,36.8817,36.9145,36.8735,36.9145,543483.0
2016-12-23 09:30:00,44.9,45.04,44.77,44.93,103475.0,36.8407,36.9555,36.734,36.8653,103475.0
2016-12-23 09:40:00,44.95,44.97,44.88,44.93,30023.0,36.8817,36.8981,36.8243,36.8653,30023.0
2016-12-23 09:50:00,44.94,45.05,44.92,45.03,44907.0,36.8735,36.9637,36.8571,36.9473,44907.0
2016-12-23 10:00:00,45.03,45.03,44.93,44.94,52246.0,36.9473,36.9473,36.8653,36.8735,52246.0
2016-12-23 10:10:00,44.95,44.95,44.87,44.88,29730.0,36.8817,36.8817,36.816,36.8243,29730.0
2016-12-23 10:20:00,44.87,44.9,44.81,44.87,45825.0,36.816,36.8407,36.7668,36.816,45825.0
2016-12-23 10:30:00,44.87,44.92,44.82,44.83,49726.0,36.816,36.8571,36.775,36.7832,49726.0
2016-12-23 10:40:00,44.83,44.84,44.77,44.84,77329.0,36.7832,36.7914,36.734,36.7914,77329.0
2016-12-23 10:50:00,44.83,44.87,44.83,44.86,47571.0,36.7832,36.816,36.7832,36.8078,47571.0
2016-12-23 11:00:00,44.86,44.88,44.85,44.88,39672.0,36.8078,36.8243,36.7996,36.8243,39672.0
2016-12-23 11:10:00,44.88,44.88,44.82,44.82,44007.0,36.8243,36.8243,36.775,36.775,44007.0
2016-12-23 11:20:00,44.83,44.88,44.82,44.88,70465.0,36.7832,36.8243,36.775,36.8243,70465.0
2016-12-23 11:30:00,44.89,44.91,44.87,44.89,48750.0,36.8325,36.8489,36.816,36.8325,48750.0
2016-12-23 11:40:00,44.89,44.91,44.86,44.9,52483.0,36.8325,36.8489,36.8078,36.8407,52483.0
2016-12-23 11:50:00,44.89,44.94,44.89,44.93,42017.0,36.8325,36.8735,36.8325,36.8653,42017.0
2016-12-23 12:00:00,44.92,44.94,44.92,44.92,39303.0,36.8571,36.8735,36.8571,36.8571,39303.0
2016-12-23 12:10:00,44.93,44.95,44.91,44.91,41149.0,36.8653,36.8817,36.8489,36.8489,41149.0
2016-12-23 12:20:00,44.91,44.92,44.9,44.91,20872.0,36.8489,36.8571,36.8407,36.8489,20872.0
2016-12-23 12:30:00,44.92,44.92,44.86,44.86,24569.0,36.8571,36.8571,36.8078,36.8078,24569.0
2016-12-23 12:40:00,44.87,44.87,44.83,44.84,29341.0,36.816,36.816,36.7832,36.7914,29341.0
2016-12-23 12:50:00,44.84,44.88,44.82,44.83,28822.0,36.7914,36.8243,36.775,36.7832,28822.0
2016-12-23 13:00:00,44.82,44.86,44.82,44.84,36980.0,36.775,36.8078,36.775,36.7914,36980.0
2016-12-23 13:10:00,44.84,44.85,44.82,44.83,40527.0,36.7914,36.7996,36.775,36.7832,40527.0
2016-12-23 13:20:00,44.83,44.87,44.83,44.87,40396.0,36.7832,36.816,36.7832,36.816,40396.0
2016-12-23 13:30:00,44.87,44.9,44.84,44.85,45850.0,36.816,36.8407,36.7914,36.7996,45850.0
2016-12-23 13:40:00,44.84,44.86,44.82,44.84,32004.0,36.7914,36.8078,36.775,36.7914,32004.0
2016-12-23 13:50:00,44.83,44.89,44.83,44.88,42374.0,36.7832,36.8325,36.7832,36.8243,42374.0
2016-12-23 14:00:00,44.88,44.9,44.87,44.9,33042.0,36.8243,36.8407,36.816,36.8407,33042.0
2016-12-23 14:10:00,44.9,44.93,44.89,44.93,33472.0,36.8407,36.8653,36.8325,36.8653,33472.0
2016-12-23 14:20:00,44.93,44.93,44.91,44.91,17394.0,36.8653,36.8653,36.8489,36.8489,17394.0
2016-12-23 14:30:00,44.91,44.94,44.89,44.92,52244.0,36.8489,36.8735,36.8325,36.8571,52244.0
2016-12-23 14:40:00,44.92,44.92,44.9,44.92,14945.0,36.8571,36.8571,36.8407,36.8571,14945.0
2016-12-23 14:50:00,44.91,44.94,44.91,44.93,39908.0,36.8489,36.8735,36.8489,36.8653,39908.0
2016-12-23 15:00:00,44.94,44.96,44.92,44.95,28341.0,36.8735,36.8899,36.8571,36.8817,28341.0
2016-12-23 15:10:00,44.95,44.96,44.93,44.96,21313.0,36.8817,36.8899,36.8653,36.8899,21313.0
2016-12-23 15:20:00,44.96,44.98,44.95,44.98,24277.0,36.8899,36.9063,36.8817,36.9063,24277.0
2016-12-23 15:30:00,44.97,45.0,44.96,45.0,54565.0,36.8981,36.9227,36.8899,36.9227,54565.0
2016-12-23 15:40:00,45.0,45.03,44.96,44.96,77806.0,36.9227,36.9473,36.8899,36.8899,77806.0
2016-12-23 15:50:00,44.97,45.02,44.97,45.01,255810.0,36.8981,36.9391,36.8981,36.9309,255810.0
2016-12-27 09:30:00,45.11,45.15,44.95,45.02,106499.0,37.013,37.0458,36.8817,36.9391,106499.0
2016-12-27 09:40:00,45.02,45.29,45.01,45.24,121916.0,36.9391,37.1607,36.9309,37.1196,121916.0
2016-12-27 09:50:00,45.24,45.27,45.03,45.05,151685.0,37.1196,37.1442,36.9473,36.9637,151685.0
2016-12-27 10:00:00,45.04,45.08,44.95,44.97,126623.0,36.9555,36.9884,36.8817,36.8981,126623.0
2016-12-27 10:10:00,44.98,45.0,44.95,45.0,101035.0,36.9063,36.9227,36.8817,36.9227,101035.0
2016-12-27 10:20:00,45.01,45.03,44.97,45.0,87556.0,36.9309,36.9473,36.8981,36.9227,87556.0
2016-12-27 10:30:00,45.01,45.04,44.96,44.98,51240.0,36.9309,36.9555,36.8899,36.9063,51240.0
2016-12-27 10:40:00,44.98,45.0,44.96,44.97,66092.0,36.9063,36.9227,36.8899,36.8981,66092.0
2016-12-27 10:50:00,44.96,45.04,44.96,45.03,66127.0,36.8899,36.9555,36.8899,36.9473,66127.0
2016-12-27 11:00:00,45.04,45.08,45.03,45.06,55933.0,36.9555,36.9884,36.9473,36.9719,55933.0
2016-12-27 11:10:00,45.05,45.09,45.0,45.0,27554.0,36.9637,36.9966,36.9227,36.9227,27554.0
2016-12-27 11:20:00,45.0,45.06,45.0,45.04,30323.0,36.9227,36.9719,36.9227,36.9555,30323.0
2016-12-27 11:30:00,45.05,45.07,45.01,45.02,57378.0,36.9637,36.9801,36.9309,36.9391,57378.0
2016-12-27 11:40:00,45.02,45.02,44.99,45.02,33101.0,36.9391,36.9391,36.9145,36.9391,33101.0
2016-12-27 11:50:00,45.02,45.03,44.93,44.95,45222.0,36.9391,36.9473,36.8653,36.8817,45222.0
2016-12-27 12:00:00,44.94,44.96,44.93,44.95,30058.0,36.8735,36.8899,36.8653,36.8817,30058.0
2016-12-27 12:10:00,44.95,44.98,44.94,44.98,25867.0,36.8817,36.9063,36.8735,36.9063,25867.0
2016-12-27 12:20:00,44.98,45.01,44.97,45.01,25572.0,36.9063,36.9309,36.8981,36.9309,25572.0
2016-12-27 12:30:00,45.02,45.1,45.01,45.08,27275.0,36.9391,37.0048,36.9309,36.9884,27275.0
2016-12-27 12:40:00,45.09,45.12,45.08,45.11,19176.0,36.9966,37.0212,36.9884,37.013,19176.0
2016-12-27 12:50:00,45.11,45.11,45.08,45.08,17335.0,37.013,37.013,36.9884,36.9884,17335.0
2016-12-27 13:00:00,45.08,45.09,45.0,45.03,113719.0,36.9884,36.9966,36.9227,36.9473,113719.0
2016-12-27 13:10:00,45.02,45.07,45.02,45.04,16530.0,36.9391,36.9801,36.9391,36.9555,16530.0
2016-12-27 13:20:00,45.04,45.08,45.04,45.06,43940.0,36.9555,36.9884,36.9555,36.9719,43940.0
2016-12-27 13:30:00,45.07,45.1,45.06,45.1,23709.0,36.9801,37.0048,36.9719,37.0048,23709.0
2016-12-27 13:40:00,45.09,45.09,45.08,45.09,9801.0,36.9966,36.9966,36.9884,36.9966,9801.0
2016-12-27 13:50:00,45.09,45.09,45.03,45.03,33565.0,36.9966,36.9966,36.9473,36.9473,33565.0
2016-12-27 14:00:00,45.04,45.06,45.02,45.05,71520.0,36.9555,36.9719,36.9391,36.9637,71520.0
2016-12-27 14:10:00,45.05,45.07,45.03,45.05,36201.0,36.9637,36.9801,36.9473,36.9637,36201.0
2016-12-27 14:20:00,45.05,45.09,45.05,45.07,33879.0,36.9637,36.9966,36.9637,36.9801,33879.0
2016-12-27 14:30:00,45.07,45.1,45.06,45.1,32015.0,36.9801,37.0048,36.9719,37.0048,32015.0
2016-12-27 14:40:00,45.09,45.11,45.07,45.09,48544.0,36.9966,37.013,36.9801,36.9966,48544.0
2016-12-27 14:50:00,45.09,45.1,45.07,45.07,19124.0,36.9966,37.0048,36.9801,36.9801,19124.0
2016-12-27 15:00:00,45.07,45.09,45.07,45.07,28671.0,36.9801,36.9966,36.9801,36.9801,28671.0
2016-12-27 15:10:00,45.08,45.08,45.03,45.05,30336.0,36.9884,36.9884,36.9473,36.9637,30336.0
2016-12-27 15:20:00,45.04,45.05,45.03,45.05,36793.0,36.9555,36.9637,36.9473,36.9637,36793.0
2016-12-27 15:30:00,45.04,45.08,45.04,45.08,78188.0,36.9555,36.9884,36.9555,36.9884,78188.0
2016-12-27 15:40:00,45.07,45.11,45.04,45.04,159389.0,36.9801,37.013,36.9555,36.9555,159389.0
2016-12-27 15:50:00,45.05,45.08,45.03,45.04,366705.0,36.9637,36.9884,36.9473,36.9555,366705.0
2016-12-28 09:30:00,44.98,45.09,44.94,45.0,107784.0,37.0631,37.1537,37.0301,37.0796,107784.0
2016-12-28 09:40:00,45.0,45.01,44.71,44.72,110926.0,37.0796,37.0878,36.8406,36.8489,110926.0
2016-12-28 09:50:00,44.72,44.72,44.63,44.7,99069.0,36.8489,36.8489,36.7747,36.8324,99069.0
2016-12-28 10:00:00,44.7,44.75,44.66,44.71,56634.0,36.8324,36.8736,36.7994,36.8406,56634.0
2016-12-28 10:10:00,44.71,44.78,44.68,44.72,96020.0,36.8406,36.8983,36.8159,36.8489,96020.0
2016-12-28 10:20:00,44.72,44.91,44.72,44.89,77306.0,36.8489,37.0054,36.8489,36.9889,77306.0
2016-12-28 10:30:00,44.88,44.93,44.79,44.89,210631.0,36.9807,37.0219,36.9065,36.9889,210631.0
2016-12-28 10:40:00,44.89,45.07,44.87,45.04,191284.0,36.9889,37.1373,36.9725,37.1125,191284.0
2016-12-28 10:50:00,45.05,45.07,45.03,45.06,52540.0,37.1208,37.1373,37.1043,37.129,52540.0
2016-12-28 11:00:00,45.06,45.12,44.98,45.03,195596.0,37.129,37.1785,37.0631,37.1043,195596.0
2016-12-28 11:10:00,45.03,45.03,44.96,44.98,184840.0,37.1043,37.1043,37.0466,37.0631,184840.0
2016-12-28 11:20:00,44.98,45.0,44.97,44.99,66210.0,37.0631,37.0796,37.0549,37.0713,66210.0
2016-12-28 11:30:00,44.98,45.0,44.97,44.98,30303.0,37.0631,37.0796,37.0549,37.0631,30303.0
2016-12-28 11:40:00,44.99,45.0,44.98,44.98,20398.0,37.0713,37.0796,37.0631,37.0631,20398.0
2016-12-28 11:50:00,44.98,45.0,44.97,44.98,133108.0,37.0631,37.0796,37.0549,37.0631,133108.0
2016-12-28 12:00:00,44.98,45.0,44.94,44.95,218264.0,37.0631,37.0796,37.0301,37.0384,218264.0
2016-12-28 12:10:00,44.95,44.98,44.89,44.9,50018.0,37.0384,37.0631,36.9889,36.9972,50018.0
2016-12-28 12:20:00,44.9,44.91,44.78,44.79,78517.0,36.9972,37.0054,36.8983,36.9065,78517.0
2016-12-28 12:30:00,44.79,44.79,44.71,44.71,26451.0,36.9065,36.9065,36.8406,36.8406,26451.0
2016-12-28 12:40:00,44.71,44.72,44.66,44.68,86482.0,36.8406,36.8489,36.7994,36.8159,86482.0
2016-12-28 12:50:00,44.68,44.69,44.64,44.65,40510.0,36.8159,36.8241,36.7829,36.7912,40510.0
2016-12-28 13:00:00,44.66,44.7,44.64,44.7,31934.0,36.7994,36.8324,36.7829,36.8324,31934.0
2016-12-28 13:10:00,44.69,44.7,44.64,44.66,42357.0,36.8241,36.8324,36.7829,36.7994,42357.0
2016-12-28 13:20:00,44.67,44.71,44.66,44.69,36855.0,36.8077,36.8406,36.7994,36.8241,36855.0
2016-12-28 13:30:00,44.7,44.71,44.68,44.7,57649.0,36.8324,36.8406,36.8159,36.8324,57649.0
2016-12-28 13:40:00,44.69,44.72,44.68,44.7,53261.0,36.8241,36.8489,36.8159,36.8324,53261.0
2016-12-28 13:50:00,44.7,44.71,44.64,44.65,32003.0,36.8324,36.8406,36.7829,36.7912,32003.0
2016-12-28 14:00:00,44.65,44.79,44.65,44.76,285378.0,36.7912,36.9065,36.7912,36.8818,285378.0
2016-12-28 14:10:00,44.76,44.76,44.71,44.74,64445.0,36.8818,36.8818,36.8406,36.8653,64445.0
2016-12-28 14:20:00,44.74,44.76,44.72,44.75,45515.0,36.8653,36.8818,36.8489,36.8736,45515.0
2016-12-28 14:30:00,44.74,44.75,44.73,44.74,43800.0,36.8653,36.8736,36.8571,36.8653,43800.0
2016-12-28 14:40:00,44.74,44.75,44.73,44.74,37476.0,36.8653,36.8736,36.8571,36.8653,37476.0
2016-12-28 14:50:00,44.74,44.8,44.73,44.79,63128.0,36.8653,36.9148,36.8571,36.9065,63128.0
2016-12-28 15:00:00,44.78,44.81,44.76,44.78,57098.0,36.8983,36.923,36.8818,36.8983,57098.0
2016-12-28 15:10:00,44.78,44.82,44.77,44.79,77513.0,36.8983,36.9313,36.8901,36.9065,77513.0
2016-12-28 15:20:00,44.79,44.82,44.78,44.81,108399.0,36.9065,36.9313,36.8983,36.923,108399.0
2016-12-28 15:30:00,44.8,44.81,44.73,44.75,76335.0,36.9148,36.923,36.8571,36.8736,76335.0
2016-12-28 15:40:00,44.75,44.79,44.71,44.78,136204.0,36.8736,36.9065,36.8406,36.8983,136204.0
2016-12-28 15:50:00,44.78,44.82,44.71,44.73,475600.0,36.8983,36.9313,36.8406,36.8571,475600.0
2016-12-29 09:30:00,44.7,45.01,44.67,44.93,168961.0,36.8324,37.0878,36.8077,37.0219,168961.0
2016-12-29 09:40:00,44.94,44.95,44.73,44.73,71487.0,37.0301,37.0384,36.8571,36.8571,71487.0
2016-12-29 09:50:00,44.74,44.95,44.74,44.88,54931.0,36.8653,37.0384,36.8653,36.9807,54931.0
2016-12-29 10:00:00,44.89,45.03,44.88,44.95,168643.0,36.9889,37.1043,36.9807,37.0384,168643.0
2016-12-29 10:10:00,44.95,45.03,44.93,44.99,115855.0,37.0384,37.1043,37.0219,37.0713,115855.0
2016-12-29 10:20:00,44.99,45.0,44.91,44.96,82387.0,37.0713,37.0796,37.0054,37.0466,82387.0
2016-12-29 10:30:00,44.95,44.96,44.84,44.85,60138.0,37.0384,37.0466,36.9477,36.956,60138.0
2016-12-29 10:40:00,44.85,44.89,44.8,44.83,55171.0,36.956,36.9889,36.9148,36.9395,55171.0
2016-12-29 10:50:00,44.84,44.86,44.8,44.84,55809.0,36.9477,36.9642,36.9148,36.9477,55809.0
2016-12-29 11:00:00,44.84,44.85,44.7,44.71,69287.0,36.9477,36.956,36.8324,36.8406,69287.0
2016-12-29 11:10:00,44.71,44.74,44.7,44.73,46345.0,36.8406,36.8653,36.8324,36.8571,46345.0
2016-12-29 11:20:00,44.73,44.83,44.71,44.83,42040.0,36.8571,36.9395,36.8406,36.9395,42040.0
2016-12-29 11:30:00,44.83,44.88,44.8,44.82,47346.0,36.9395,36.9807,36.9148,36.9313,47346.0
2016-12-29 11:40:00,44.83,44.84,44.81,44.83,44221.0,36.9395,36.9477,36.923,36.9395,44221.0
2016-12-29 11:50:00,44.83,44.84,44.77,44.8,39179.0,36.9395,36.9477,36.8901,36.9148,39179.0
2016-12-29 12:00:00,44.8,44.81,44.73,44.74,39544.0,36.9148,36.923,36.8571,36.8653,39544.0
2016-12-29 12:10:00,44.73,44.77,44.69,44.75,49811.0,36.8571,36.8901,36.8241,36.8736,49811.0
2016-12-29 12:20:00,44.75,44.85,44.75,44.84,44040.0,36.8736,36.956,36.8736,36.9477,44040.0
2016-12-29 12:30:00,44.84,44.85,44.81,44.81,25095.0,36.9477,36.956,36.923,36.923,25095.0
2016-12-29 12:40:00,44.81,44.85,44.76,44.8,35282.0,36.923,36.956,36.8818,36.9148,35282.0
2016-12-29 12:50:00,44.81,44.84,44.8,44.82,22797.0,36.923,36.9477,36.9148,36.9313,22797.0
2016-12-29 13:00:00,44.82,44.82,44.77,44.78,44378.0,36.9313,36.9313,36.8901,36.8983,44378.0
2016-12-29 13:10:00,44.78,44.79,44.77,44.79,21775.0,36.8983,36.9065,36.8901,36.9065,21775.0
2016-12-29 13:20:00,44.78,44.79,44.77,44.77,35666.0,36.8983,36.9065,36.8901,36.8901,35666.0
2016-12-29 13:30:00,44.78,44.78,44.74,44.77,38447.0,36.8983,36.8983,36.8653,36.8901,38447.0
2016-12-29 13:40:00,44.77,44.77,44.74,44.75,39392.0,36.8901,36.8901,36.8653,36.8736,39392.0
2016-12-29 13:50:00,44.75,44.79,44.74,44.78,60939.0,36.8736,36.9065,36.8653,36.8983,60939.0
2016-12-29 14:00:00,44.79,44.83,44.78,44.8,61805.0,36.9065,36.9395,36.8983,36.9148,61805.0
2016-12-29 14:10:00,44.8,44.83,44.8,44.82,26946.0,36.9148,36.9395,36.9148,36.9313,26946.0
2016-12-29 14:20:00,44.82,44.83,44.8,44.81,46872.0,36.9313,36.9395,36.9148,36.923,46872.0
2016-12-29 14:30:00,44.81,44.82,44.78,44.8,42620.0,36.923,36.9313,36.8983,36.9148,42620.0
2016-12-29 14:40:00,44.8,44.8,44.76,44.77,46533.0,36.9148,36.9148,36.8818,36.8901,46533.0
2016-12-29 14:50:00,44.77,44.8,44.76,44.78,27472.0,36.8901,36.9148,36.8818,36.8983,27472.0
2016-12-29 15:00:00,44.77,44.79,44.76,44.77,34300.0,36.8901,36.9065,36.8818,36.8901,34300.0
2016-12-29 15:10:00,44.77,44.82,44.76,44.79,58499.0,36.8901,36.9313,36.8818,36.9065,58499.0
2016-12-29 15:20:00,44.8,44.83,44.79,44.82,46360.0,36.9148,36.9395,36.9065,36.9313,46360.0
2016-12-29 15:30:00,44.82,44.84,44.81,44.83,107200.0,36.9313,36.9477,36.923,36.9395,107200.0
2016-12-29 15:40:00,44.82,44.83,44.8,44.83,95788.0,36.9313,36.9395,36.9148,36.9395,95788.0
2016-12-29 15:50:00,44.83,44.86,44.82,44.84,502019.0,36.9395,36.9642,36.9313,36.9477,502019.0
2016-12-30 09:30:00,44.96,44.97,44.74,44.75,155928.0,37.0466,37.0549,36.8653,36.8736,155928.0
2016-12-30 09:40:00,44.76,44.81,44.68,44.77,57477.0,36.8818,36.923,36.8159,36.8901,57477.0
2016-12-30 09:50:00,44.78,44.81,44.59,44.59,118739.0,36.8983,36.923,36.7417,36.7417,118739.0
2016-12-30 10:00:00,44.58,44.59,44.47,44.52,151769.0,36.7335,36.7417,36.6429,36.6841,151769.0
2016-12-30 10:10:00,44.52,44.58,44.49,44.51,68809.0,36.6841,36.7335,36.6593,36.6758,68809.0
2016-12-30 10:20:00,44.51,44.54,44.47,44.52,106276.0,36.6758,36.7005,36.6429,36.6841,106276.0
2016-12-30 10:30:00,44.52,44.64,44.52,44.54,77221.0,36.6841,36.7829,36.6841,36.7005,77221.0
2016-12-30 10:40:00,44.54,44.57,44.5,44.53,63843.0,36.7005,36.7253,36.6676,36.6923,63843.0
2016-12-30 10:50:00,44.53,44.54,44.46,44.5,48787.0,36.6923,36.7005,36.6346,36.6676,48787.0
2016-12-30 11:00:00,44.49,44.5,44.43,44.44,34642.0,36.6593,36.6676,36.6099,36.6182,34642.0
2016-12-30 11:10:00,44.44,44.53,44.43,44.52,66154.0,36.6182,36.6923,36.6099,36.6841,66154.0
2016-12-30 11:20:00,44.52,44.63,44.51,44.55,110572.0,36.6841,36.7747,36.6758,36.7088,110572.0
2016-12-30 11:30:00,44.54,44.59,44.49,44.51,48975.0,36.7005,36.7417,36.6593,36.6758,48975.0
2016-12-30 11:40:00,44.5,44.54,44.48,44.51,62827.0,36.6676,36.7005,36.6511,36.6758,62827.0
2016-12-30 11:50:00,44.51,44.54,44.5,44.53,36699.0,36.6758,36.7005,36.6676,36.6923,36699.0
2016-12-30 12:00:00,44.53,44.54,44.47,44.54,75174.0,36.6923,36.7005,36.6429,36.7005,75174.0
2016-12-30 12:10:00,44.54,44.6,44.52,44.57,45525.0,36.7005,36.75,36.6841,36.7253,45525.0
2016-12-30 12:20:00,44.57,44.6,44.55,44.56,28011.0,36.7253,36.75,36.7088,36.717,28011.0
2016-12-30 12:30:00,44.56,44.58,44.52,44.54,75784.0,36.717,36.7335,36.6841,36.7005,75784.0
2016-12-30 12:40:00,44.55,44.55,44.49,44.5,97238.0,36.7088,36.7088,36.6593,36.6676,97238.0
2016-12-30 12:50:00,44.49,44.49,44.41,44.46,54174.0,36.6593,36.6593,36.5934,36.6346,54174.0
2016-12-30 13:00:00,44.47,44.47,44.39,44.4,56532.0,36.6429,36.6429,36.577,36.5852,56532.0
2016-12-30 13:10:00,44.39,44.48,44.39,44.47,38404.0,36.577,36.6511,36.577,36.6429,38404.0
2016-12-30 13:20:00,44.47,44.48,44.45,44.47,28776.0,36.6429,36.6511,36.6264,36.6429,28776.0
2016-12-30 13:30:00,44.47,44.48,44.44,44.44,23132.0,36.6429,36.6511,36.6182,36.6182,23132.0
2016-12-30 13:40:00,44.43,44.44,44.36,44.37,40336.0,36.6099,36.6182,36.5522,36.5605,40336.0
2016-12-30 13:50:00,44.37,44.39,44.34,44.36,51194.0,36.5605,36.577,36.5358,36.5522,51194.0
2016-12-30 14:00:00,44.36,44.38,44.33,44.35,35199.0,36.5522,36.5687,36.5275,36.544,35199.0
2016-12-30 14:10:00,44.35,44.36,44.29,44.34,71595.0,36.544,36.5522,36.4946,36.5358,71595.0
2016-12-30 14:20:00,44.34,44.35,44.31,44.31,77517.0,36.5358,36.544,36.511,36.511,77517.0
2016-12-30 14:30:00,44.31,44.39,44.28,44.39,60184.0,36.511,36.577,36.4863,36.577,60184.0
2016-12-30 14:40:00,44.39,44.39,44.27,44.28,64845.0,36.577,36.577,36.4781,36.4863,64845.0
2016-12-30 14:50:00,44.29,44.33,44.23,44.3,98873.0,36.4946,36.5275,36.4451,36.5028,98873.0
2016-12-30 15:00:00,44.3,44.31,44.27,44.27,49870.0,36.5028,36.511,36.4781,36.4781,49870.0
2016-12-30 15:10:00,44.27,44.28,44.24,44.25,135825.0,36.4781,36.4863,36.4534,36.4616,135825.0
2016-12-30 15:20:00,44.25,44.27,44.23,44.25,107885.0,36.4616,36.4781,36.4451,36.4616,107885.0
2016-12-30 15:30:00,44.25,44.3,44.22,44.29,167643.0,36.4616,36.5028,36.4369,36.4946,167643.0
2016-12-30 15:40:00,44.29,44.31,44.25,44.29,215068.0,36.4946,36.511,36.4616,36.4946,215068.0
2016-12-30 15:50:00,44.28,44.36,44.21,44.34,883639.0,36.4863,36.5522,36.4286,36.5358,883639.0
2017-01-03 09:30:00,44.71,44.81,44.42,44.51,206643.0,36.8406,36.923,36.6017,36.6758,206643.0
2017-01-03 09:40:00,44.51,44.6,44.43,44.53,119939.0,36.6758,36.75,36.6099,36.6923,119939.0
2017-01-03 09:50:00,44.52,44.72,44.48,44.7,112071.0,36.6841,36.8489,36.6511,36.8324,112071.0
2017-01-03 10:00:00,44.69,44.87,44.57,44.87,145944.0,36.8241,36.9725,36.7253,36.9725,145944.0
2017-01-03 10:10:00,44.87,44.87,44.64,44.69,127768.0,36.9725,36.9725,36.7829,36.8241,127768.0
2017-01-03 10:20:00,44.69,44.78,44.67,44.75,104191.0,36.8241,36.8983,36.8077,36.8736,104191.0
2017-01-03 10:30:00,44.75,44.78,44.68,44.68,155311.0,36.8736,36.8983,36.8159,36.8159,155311.0
2017-01-03 10:40:00,44.68,44.77,44.66,44.74,205438.0,36.8159,36.8901,36.7994,36.8653,205438.0
2017-01-03 10:50:00,44.73,44.77,44.66,44.66,154947.0,36.8571,36.8901,36.7994,36.7994,154947.0
2017-01-03 11:00:00,44.66,44.71,44.58,44.61,242931.0,36.7994,36.8406,36.7335,36.7582,242931.0
2017-01-03 11:10:00,44.6,44.71,44.59,44.6,159204.0,36.75,36.8406,36.7417,36.75,159204.0
2017-01-03 11:20:00,44.6,44.64,44.59,44.62,96644.0,36.75,36.7829,36.7417,36.7665,96644.0
2017-01-03 11:30:00,44.62,44.63,44.58,44.62,228131.0,36.7665,36.7747,36.7335,36.7665,228131.0
2017-01-03 11:40:00,44.62,44.62,44.49,44.57,121185.0,36.7665,36.7665,36.6593,36.7253,121185.0
2017-01-03 11:50:00,44.57,44.58,44.53,44.57,68981.0,36.7253,36.7335,36.6923,36.7253,68981.0
2017-01-03 12:00:00,44.58,44.59,44.49,44.53,40898.0,36.7335,36.7417,36.6593,36.6923,40898.0
2017-01-03 12:10:00,44.53,44.64,44.52,44.6,80069.0,36.6923,36.7829,36.6841,36.75,80069.0
2017-01-03 12:20:00,44.6,44.62,44.55,44.59,101624.0,36.75,36.7665,36.7088,36.7417,101624.0
2017-01-03 12:30:00,44.58,44.6,44.56,44.58,66263.0,36.7335,36.75,36.717,36.7335,66263.0
2017-01-03 12:40:00,44.58,44.66,44.56,44.65,94509.0,36.7335,36.7994,36.717,36.7912,94509.0
2017-01-03 12:50:00,44.65,44.65,44.59,44.6,61002.0,36.7912,36.7912,36.7417,36.75,61002.0
2017-01-03 13:00:00,44.6,44.63,44.57,44.59,71903.0,36.75,36.7747,36.7253,36.7417,71903.0
2017-01-03 13:10:00,44.6,44.61,44.56,44.6,78631.0,36.75,36.7582,36.717,36.75,78631.0
2017-01-03 13:20:00,44.59,44.64,44.57,44.6,51559.0,36.7417,36.7829,36.7253,36.75,51559.0
2017-01-03 13:30:00,44.61,44.61,44.56,44.58,102010.0,36.7582,36.7582,36.717,36.7335,102010.0
2017-01-03 13:40:00,44.58,44.59,44.54,44.56,148171.0,36.7335,36.7417,36.7005,36.717,148171.0
2017-01-03 13:50:00,44.55,44.58,44.54,44.55,83284.0,36.7088,36.7335,36.7005,36.7088,83284.0
2017-01-03 14:00:00,44.55,44.6,44.55,44.59,70836.0,36.7088,36.75,36.7088,36.7417,70836.0
2017-01-03 14:10:00,44.59,44.64,44.59,44.62,40673.0,36.7417,36.7829,36.7417,36.7665,40673.0
2017-01-03 14:20:00,44.62,44.62,44.6,44.61,46541.0,36.7665,36.7665,36.75,36.7582,46541.0
2017-01-03 14:30:00,44.6,44.64,44.59,44.63,96949.0,36.75,36.7829,36.7417,36.7747,96949.0
2017-01-03 14:40:00,44.63,44.67,44.6,44.65,105076.0,36.7747,36.8077,36.75,36.7912,105076.0
2017-01-03 14:50:00,44.66,44.68,44.64,44.66,46816.0,36.7994,36.8159,36.7829,36.7994,46816.0
2017-01-03 15:00:00,44.66,44.71,44.66,44.69,56512.0,36.7994,36.8406,36.7994,36.8241,56512.0
2017-01-03 15:10:00,44.69,44.71,44.67,44.7,114696.0,36.8241,36.8406,36.8077,36.8324,114696.0
2017-01-03 15:20:00,44.7,44.75,44.67,44.68,208243.0,36.8324,36.8736,36.8077,36.8159,208243.0
2017-01-03 15:30:00,44.68,44.75,44.66,44.75,229611.0,36.8159,36.8736,36.7994,36.8736,229611.0
2017-01-03 15:40:00,44.75,44.86,44.75,44.84,256935.0,36.8736,36.9642,36.8736,36.9477,256935.0
2017-01-03 15:50:00,44.85,44.88,44.79,44.85,502654.0,36.956,36.9807,36.9065,36.956,502654.0
2017-01-04 09:30:00,44.85,45.2,44.67,44.97,220348.0,36.956,37.2444,36.8077,37.0549,220348.0
2017-01-04 09:40:00,44.97,45.16,44.95,45.09,118560.0,37.0549,37.2114,37.0384,37.1537,118560.0
2017-01-04 09:50:00,45.09,45.13,45.02,45.03,104782.0,37.1537,37.1867,37.0961,37.1043,104782.0
2017-01-04 10:00:00,45.03,45.09,45.0,45.03,137775.0,37.1043,37.1537,37.0796,37.1043,137775.0
2017-01-04 10:10:00,45.03,45.07,45.0,45.02,111025.0,37.1043,37.1373,37.0796,37.0961,111025.0
2017-01-04 10:20:00,45.03,45.07,45.01,45.02,133296.0,37.1043,37.1373,37.0878,37.0961,133296.0
2017-01-04 10:30:00,45.03,45.05,45.0,45.02,139884.0,37.1043,37.1208,37.0796,37.0961,139884.0
2017-01-04 10:40:00,45.03,45.1,45.01,45.08,91956.0,37.1043,37.162,37.0878,37.1455,91956.0
2017-01-04 10:50:00,45.08,45.14,45.05,45.13,74856.0,37.1455,37.1949,37.1208,37.1867,74856.0
2017-01-04 11:00:00,45.12,45.15,45.06,45.11,79267.0,37.1785,37.2032,37.129,37.1702,79267.0
2017-01-04 11:10:00,45.11,45.12,45.02,45.02,99895.0,37.1702,37.1785,37.0961,37.0961,99895.0
2017-01-04 11:20:00,45.02,45.05,45.01,45.04,120058.0,37.0961,37.1208,37.0878,37.1125,120058.0
2017-01-04 11:30:00,45.03,45.05,45.02,45.03,108038.0,37.1043,37.1208,37.0961,37.1043,108038.0
2017-01-04 11:40:00,45.03,45.04,44.9,44.97,188198.0,37.1043,37.1125,36.9972,37.0549,188198.0
2017-01-04 11:50:00,44.97,44.97,44.9,44.93,145531.0,37.0549,37.0549,36.9972,37.0219,145531.0
2017-01-04 12:00:00,44.93,44.94,44.9,44.94,95965.0,37.0219,37.0301,36.9972,37.0301,95965.0
2017-01-04 12:10:00,44.93,44.94,44.88,44.9,76970.0,37.0219,37.0301,36.9807,36.9972,76970.0
2017-01-04 12:20:00,44.91,44.92,44.88,44.89,58121.0,37.0054,37.0137,36.9807,36.9889,58121.0
2017-01-04 12:30:00,44.9,44.93,44.89,44.92,50616.0,36.9972,37.0219,36.9889,37.0137,50616.0
2017-01-04 12:40:00,44.92,44.98,44.91,44.93,40099.0,37.0137,37.0631,37.0054,37.0219,40099.0
2017-01-04 12:50:00,44.93,44.94,44.9,44.9,23612.0,37.0219,37.0301,36.9972,36.9972,23612.0
2017-01-04 13:00:00,44.9,44.92,44.86,44.87,125944.0,36.9972,37.0137,36.9642,36.9725,125944.0
2017-01-04 13:10:00,44.87,44.89,44.84,44.84,36814.0,36.9725,36.9889,36.9477,36.9477,36814.0
2017-01-04 13:20:00,44.84,44.88,44.84,44.84,44444.0,36.9477,36.9807,36.9477,36.9477,44444.0
2017-01-04 13:30:00,44.84,44.86,44.83,44.85,51584.0,36.9477,36.9642,36.9395,36.956,51584.0
2017-01-04 13:40:00,44.84,44.85,44.79,44.8,28843.0,36.9477,36.956,36.9065,36.9148,28843.0
2017-01-04 13:50:00,44.8,44.81,44.75,44.76,57638.0,36.9148,36.923,36.8736,36.8818,57638.0
2017-01-04 14:00:00,44.76,44.81,44.75,44.77,73373.0,36.8818,36.923,36.8736,36.8901,73373.0
2017-01-04 14:10:00,44.77,44.81,44.75,44.8,50140.0,36.8901,36.923,36.8736,36.9148,50140.0
2017-01-04 14:20:00,44.8,44.85,44.79,44.83,63556.0,36.9148,36.956,36.9065,36.9395,63556.0
2017-01-04 14:30:00,44.83,44.85,44.77,44.84,131995.0,36.9395,36.956,36.8901,36.9477,131995.0
2017-01-04 14:40:00,44.83,44.86,44.81,44.86,146504.0,36.9395,36.9642,36.923,36.9642,146504.0
2017-01-04 14:50:00,44.86,44.87,44.8,44.83,91641.0,36.9642,36.9725,36.9148,36.9395,91641.0
2017-01-04 15:00:00,44.83,44.86,44.81,44.84,43475.0,36.9395,36.9642,36.923,36.9477,43475.0
2017-01-04 15:10:00,44.84,44.85,44.8,44.83,61874.0,36.9477,36.956,36.9148,36.9395,61874.0
2017-01-04 15:20:00,44.83,44.83,44.8,44.8,70796.0,36.9395,36.9395,36.9148,36.9148,70796.0
2017-01-04 15:30:00,44.8,44.83,44.76,44.83,94097.0,36.9148,36.9395,36.8818,36.9395,94097.0
2017-01-04 15:40:00,44.83,44.83,44.76,44.8,166195.0,36.9395,36.9395,36.8818,36.9148,166195.0
2017-01-04 15:50:00,44.79,44.84,44.78,44.8,397914.0,36.9065,36.9477,36.8983,36.9148,397914.0
2017-01-05 09:30:00,44.77,44.89,44.65,44.82,241710.0,36.8901,36.9889,36.7912,36.9313,241710.0
2017-01-05 09:40:00,44.82,44.85,44.71,44.78,213336.0,36.9313,36.956,36.8406,36.8983,213336.0
2017-01-05 09:50:00,44.78,44.82,44.74,44.77,85390.0,36.8983,36.9313,36.8653,36.8901,85390.0
2017-01-05 10:00:00,44.76,44.82,44.76,44.8,100120.0,36.8818,36.9313,36.8818,36.9148,100120.0
2017-01-05 10:10:00,44.8,44.83,44.78,44.79,78540.0,36.9148,36.9395,36.8983,36.9065,78540.0
2017-01-05 10:20:00,44.79,44.81,44.77,44.79,78267.0,36.9065,36.923,36.8901,36.9065,78267.0
2017-01-05 10:30:00,44.78,44.85,44.78,44.83,90273.0,36.8983,36.956,36.8983,36.9395,90273.0
2017-01-05 10:40:00,44.83,44.87,44.8,44.84,56799.0,36.9395,36.9725,36.9148,36.9477,56799.0
2017-01-05 10:50:00,44.85,44.87,44.82,44.86,58110.0,36.956,36.9725,36.9313,36.9642,58110.0
2017-01-05 11:00:00,44.87,44.89,44.82,44.86,94126.0,36.9725,36.9889,36.9313,36.9642,94126.0
2017-01-05 11:10:00,44.85,44.91,44.83,44.9,98186.0,36.956,37.0054,36.9395,36.9972,98186.0
2017-01-05 11:20:00,44.89,45.02,44.88,45.02,116689.0,36.9889,37.0961,36.9807,37.0961,116689.0
2017-01-05 11:30:00,45.02,45.06,45.0,45.06,72233.0,37.0961,37.129,37.0796,37.129,72233.0
2017-01-05 11:40:00,45.06,45.09,45.02,45.05,90004.0,37.129,37.1537,37.0961,37.1208,90004.0
2017-01-05 11:50:00,45.04,45.06,45.02,45.03,109964.0,37.1125,37.129,37.0961,37.1043,109964.0
2017-01-05 12:00:00,45.04,45.07,45.03,45.06,120055.0,37.1125,37.1373,37.1043,37.129,120055.0
2017-01-05 12:10:00,45.05,45.09,45.03,45.07,108213.0,37.1208,37.1537,37.1043,37.1373,108213.0
2017-01-05 12:20:00,45.06,45.13,45.05,45.11,119140.0,37.129,37.1867,37.1208,37.1702,119140.0
2017-01-05 12:30:00,45.12,45.12,44.98,45.0,143755.0,37.1785,37.1785,37.0631,37.0796,143755.0
2017-01-05 12:40:00,45.0,45.01,44.98,45.0,91137.0,37.0796,37.0878,37.0631,37.0796,91137.0
2017-01-05 12:50:00,45.01,45.02,44.98,44.99,72420.0,37.0878,37.0961,37.0631,37.0713,72420.0
2017-01-05 13:00:00,44.99,45.01,44.97,45.0,47054.0,37.0713,37.0878,37.0549,37.0796,47054.0
2017-01-05 13:10:00,44.99,45.0,44.95,44.98,63315.0,37.0713,37.0796,37.0384,37.0631,63315.0
2017-01-05 13:20:00,44.97,44.99,44.96,44.98,112284.0,37.0549,37.0713,37.0466,37.0631,112284.0
2017-01-05 13:30:00,44.98,45.02,44.96,45.0,55893.0,37.0631,37.0961,37.0466,37.0796,55893.0
2017-01-05 13:40:00,45.0,45.02,44.98,45.0,26726.0,37.0796,37.0961,37.0631,37.0796,26726.0
2017-01-05 13:50:00,45.0,45.01,44.98,44.99,31605.0,37.0796,37.0878,37.0631,37.0713,31605.0
2017-01-05 14:00:00,44.99,45.03,44.99,45.03,52308.0,37.0713,37.1043,37.0713,37.1043,52308.0
2017-01-05 14:10:00,45.03,45.07,45.03,45.04,55398.0,37.1043,37.1373,37.1043,37.1125,55398.0
2017-01-05 14:20:00,45.05,45.08,45.03,45.04,69166.0,37.1208,37.1455,37.1043,37.1125,69166.0
2017-01-05 14:30:00,45.05,45.08,45.04,45.05,55656.0,37.1208,37.1455,37.1125,37.1208,55656.0
2017-01-05 14:40:00,45.05,45.08,45.04,45.06,62750.0,37.1208,37.1455,37.1125,37.129,62750.0
2017-01-05 14:50:00,45.06,45.09,45.06,45.07,107160.0,37.129,37.1537,37.129,37.1373,107160.0
2017-01-05 15:00:00,45.07,45.13,45.05,45.07,117118.0,37.1373,37.1867,37.1208,37.1373,117118.0
2017-01-05 15:10:00,45.07,45.07,45.04,45.05,169330.0,37.1373,37.1373,37.1125,37.1208,169330.0
2017-01-05 15:20:00,45.05,45.05,45.02,45.03,159904.0,37.1208,37.1208,37.0961,37.1043,159904.0
2017-01-05 15:30:00,45.03,45.06,44.97,44.98,233442.0,37.1043,37.129,37.0549,37.0631,233442.0
2017-01-05 15:40:00,44.98,44.98,44.95,44.96,185753.0,37.0631,37.0631,37.0384,37.0466,185753.0
2017-01-05 15:50:00,44.96,45.03,44.95,44.99,1167380.0,37.0466,37.1043,37.0384,37.0713,1167380.0
2017-01-06 09:30:00,45.08,45.08,44.65,44.75,196277.0,37.1455,37.1455,36.7912,36.8736,196277.0
2017-01-06 09:40:00,44.75,44.77,44.6,44.64,285424.0,36.8736,36.8901,36.75,36.7829,285424.0
2017-01-06 09:50:00,44.65,44.76,44.63,44.74,94433.0,36.7912,36.8818,36.7747,36.8653,94433.0
2017-01-06 10:00:00,44.74,44.78,44.69,44.76,124452.0,36.8653,36.8983,36.8241,36.8818,124452.0
2017-01-06 10:10:00,44.75,44.99,44.74,44.88,384020.0,36.8736,37.0713,36.8653,36.9807,384020.0
2017-01-06 10:20:00,44.88,45.13,44.86,45.09,282779.0,36.9807,37.1867,36.9642,37.1537,282779.0
2017-01-06 10:30:00,45.1,45.37,45.04,45.21,497579.0,37.162,37.3845,37.1125,37.2526,497579.0
2017-01-06 10:40:00,45.21,45.31,45.17,45.19,154339.0,37.2526,37.335,37.2197,37.2361,154339.0
2017-01-06 10:50:00,45.19,45.26,45.19,45.22,102806.0,37.2361,37.2938,37.2361,37.2609,102806.0
2017-01-06 11:00:00,45.22,45.27,45.22,45.26,88198.0,37.2609,37.3021,37.2609,37.2938,88198.0
2017-01-06 11:10:00,45.26,45.26,45.13,45.13,90786.0,37.2938,37.2938,37.1867,37.1867,90786.0
2017-01-06 11:20:00,45.13,45.14,45.08,45.11,98016.0,37.1867,37.1949,37.1455,37.1702,98016.0
2017-01-06 11:30:00,45.11,45.11,45.06,45.09,82093.0,37.1702,37.1702,37.129,37.1537,82093.0
2017-01-06 11:40:00,45.09,45.18,45.09,45.18,45437.0,37.1537,37.2279,37.1537,37.2279,45437.0
2017-01-06 11:50:00,45.19,45.2,45.14,45.16,47243.0,37.2361,37.2444,37.1949,37.2114,47243.0
2017-01-06 12:00:00,45.15,45.18,45.12,45.14,37668.0,37.2032,37.2279,37.1785,37.1949,37668.0
2017-01-06 12:10:00,45.14,45.21,45.13,45.2,63237.0,37.1949,37.2526,37.1867,37.2444,63237.0
2017-01-06 12:20:00,45.2,45.21,45.18,45.2,30582.0,37.2444,37.2526,37.2279,37.2444,30582.0
2017-01-06 12:30:00,45.2,45.27,45.2,45.23,53985.0,37.2444,37.3021,37.2444,37.2691,53985.0
2017-01-06 12:40:00,45.23,45.25,45.17,45.2,49103.0,37.2691,37.2856,37.2197,37.2444,49103.0
2017-01-06 12:50:00,45.2,45.21,45.17,45.2,46686.0,37.2444,37.2526,37.2197,37.2444,46686.0
2017-01-06 13:00:00,45.2,45.23,45.18,45.18,51408.0,37.2444,37.2691,37.2279,37.2279,51408.0
2017-01-06 13:10:00,45.19,45.2,45.14,45.14,36094.0,37.2361,37.2444,37.1949,37.1949,36094.0
2017-01-06 13:20:00,45.15,45.18,45.13,45.17,76297.0,37.2032,37.2279,37.1867,37.2197,76297.0
2017-01-06 13:30:00,45.17,45.18,45.13,45.13,48721.0,37.2197,37.2279,37.1867,37.1867,48721.0
2017-01-06 13:40:00,45.13,45.15,45.07,45.08,59457.0,37.1867,37.2032,37.1373,37.1455,59457.0
2017-01-06 13:50:00,45.08,45.11,45.03,45.04,71601.0,37.1455,37.1702,37.1043,37.1125,71601.0
2017-01-06 14:00:00,45.03,45.09,45.03,45.09,58435.0,37.1043,37.1537,37.1043,37.1537,58435.0
2017-01-06 14:10:00,45.09,45.11,45.07,45.09,59121.0,37.1537,37.1702,37.1373,37.1537,59121.0
2017-01-06 14:20:00,45.09,45.11,45.05,45.11,64320.0,37.1537,37.1702,37.1208,37.1702,64320.0
2017-01-06 14:30:00,45.1,45.12,45.08,45.1,68818.0,37.162,37.1785,37.1455,37.162,68818.0
2017-01-06 14:40:00,45.09,45.1,45.04,45.06,62354.0,37.1537,37.162,37.1125,37.129,62354.0
2017-01-06 14:50:00,45.05,45.06,45.03,45.05,67136.0,37.1208,37.129,37.1043,37.1208,67136.0
2017-01-06 15:00:00,45.05,45.07,45.03,45.04,76338.0,37.1208,37.1373,37.1043,37.1125,76338.0
2017-01-06 15:10:00,45.04,45.07,45.03,45.07,56898.0,37.1125,37.1373,37.1043,37.1373,56898.0
2017-01-06 15:20:00,45.06,45.08,45.03,45.04,71569.0,37.129,37.1455,37.1043,37.1125,71569.0
2017-01-06 15:30:00,45.04,45.06,45.02,45.04,165598.0,37.1125,37.129,37.0961,37.1125,165598.0
2017-01-06 15:40:00,45.04,45.1,45.03,45.09,117394.0,37.1125,37.162,37.1043,37.1537,117394.0
2017-01-06 15:50:00,45.11,45.11,45.03,45.05,299952.0,37.1702,37.1702,37.1043,37.1208,299952.0
2017-01-09 09:30:00,45.28,45.28,44.81,44.88,254786.0,37.3103,37.3103,36.923,36.9807,254786.0
2017-01-09 09:40:00,44.87,44.88,44.79,44.86,153873.0,36.9725,36.9807,36.9065,36.9642,153873.0
2017-01-09 09:50:00,44.87,44.9,44.73,44.77,258046.0,36.9725,36.9972,36.8571,36.8901,258046.0
2017-01-09 10:00:00,44.78,44.81,44.66,44.66,239085.0,36.8983,36.923,36.7994,36.7994,239085.0
2017-01-09 10:10:00,44.67,44.68,44.63,44.65,107208.0,36.8077,36.8159,36.7747,36.7912,107208.0
2017-01-09 10:20:00,44.64,44.69,44.62,44.69,127025.0,36.7829,36.8241,36.7665,36.8241,127025.0
2017-01-09 10:30:00,44.68,44.73,44.67,44.7,141765.0,36.8159,36.8571,36.8077,36.8324,141765.0
2017-01-09 10:40:00,44.7,44.75,44.67,44.74,115341.0,36.8324,36.8736,36.8077,36.8653,115341.0
2017-01-09 10:50:00,44.74,44.82,44.73,44.79,100386.0,36.8653,36.9313,36.8571,36.9065,100386.0
2017-01-09 11:00:00,44.78,44.85,44.77,44.84,249849.0,36.8983,36.956,36.8901,36.9477,249849.0
2017-01-09 11:10:00,44.84,44.85,44.76,44.78,119709.0,36.9477,36.956,36.8818,36.8983,119709.0
2017-01-09 11:20:00,44.78,44.8,44.74,44.78,92571.0,36.8983,36.9148,36.8653,36.8983,92571.0
2017-01-09 11:30:00,44.78,44.78,44.72,44.73,73295.0,36.8983,36.8983,36.8489,36.8571,73295.0
2017-01-09 11:40:00,44.73,44.76,44.72,44.75,117273.0,36.8571,36.8818,36.8489,36.8736,117273.0
2017-01-09 11:50:00,44.74,44.81,44.74,44.81,69843.0,36.8653,36.923,36.8653,36.923,69843.0
2017-01-09 12:00:00,44.82,44.82,44.77,44.78,95533.0,36.9313,36.9313,36.8901,36.8983,95533.0
2017-01-09 12:10:00,44.78,44.81,44.73,44.76,94908.0,36.8983,36.923,36.8571,36.8818,94908.0
2017-01-09 12:20:00,44.76,44.83,44.75,44.83,75042.0,36.8818,36.9395,36.8736,36.9395,75042.0
2017-01-09 12:30:00,44.82,44.83,44.79,44.8,78346.0,36.9313,36.9395,36.9065,36.9148,78346.0
2017-01-09 12:40:00,44.8,44.82,44.79,44.81,73741.0,36.9148,36.9313,36.9065,36.923,73741.0
2017-01-09 12:50:00,44.82,44.88,44.8,44.88,86425.0,36.9313,36.9807,36.9148,36.9807,86425.0
2017-01-09 13:00:00,44.88,44.88,44.79,44.81,58813.0,36.9807,36.9807,36.9065,36.923,58813.0
2017-01-09 13:10:00,44.82,44.83,44.78,44.79,55647.0,36.9313,36.9395,36.8983,36.9065,55647.0
2017-01-09 13:20:00,44.79,44.8,44.77,44.8,123813.0,36.9065,36.9148,36.8901,36.9148,123813.0
2017-01-09 13:30:00,44.8,44.8,44.73,44.73,98301.0,36.9148,36.9148,36.8571,36.8571,98301.0
2017-01-09 13:40:00,44.73,44.77,44.72,44.75,101514.0,36.8571,36.8901,36.8489,36.8736,101514.0
2017-01-09 13:50:00,44.75,44.76,44.71,44.74,109125.0,36.8736,36.8818,36.8406,36.8653,109125.0
2017-01-09 14:00:00,44.74,44.75,44.71,44.72,86674.0,36.8653,36.8736,36.8406,36.8489,86674.0
2017-01-09 14:10:00,44.72,44.74,44.69,44.71,177374.0,36.8489,36.8653,36.8241,36.8406,177374.0
2017-01-09 14:20:00,44.72,44.73,44.67,44.71,74817.0,36.8489,36.8571,36.8077,36.8406,74817.0
2017-01-09 14:30:00,44.71,44.72,44.67,44.71,88640.0,36.8406,36.8489,36.8077,36.8406,88640.0
2017-01-09 14:40:00,44.7,44.77,44.69,44.76,89194.0,36.8324,36.8901,36.8241,36.8818,89194.0
2017-01-09 14:50:00,44.76,44.78,44.72,44.75,102519.0,36.8818,36.8983,36.8489,36.8736,102519.0
2017-01-09 15:00:00,44.75,44.77,44.72,44.73,112769.0,36.8736,36.8901,36.8489,36.8571,112769.0
2017-01-09 15:10:00,44.73,44.75,44.7,44.71,221911.0,36.8571,36.8736,36.8324,36.8406,221911.0
2017-01-09 15:20:00,44.71,44.71,44.66,44.66,150992.0,36.8406,36.8406,36.7994,36.7994,150992.0
2017-01-09 15:30:00,44.66,44.75,44.66,44.75,170518.0,36.7994,36.8736,36.7994,36.8736,170518.0
2017-01-09 15:40:00,44.75,44.75,44.69,44.7,207161.0,36.8736,36.8736,36.8241,36.8324,207161.0
2017-01-09 15:50:00,44.7,44.73,44.67,44.69,495741.0,36.8324,36.8571,36.8077,36.8241,495741.0
2017-01-10 09:30:00,44.56,44.76,44.36,44.47,267445.0,36.717,36.8818,36.5522,36.6429,267445.0
2017-01-10 09:40:00,44.47,44.52,44.42,44.5,76811.0,36.6429,36.6841,36.6017,36.6676,76811.0
2017-01-10 09:50:00,44.49,44.5,44.37,44.47,103078.0,36.6593,36.6676,36.5605,36.6429,103078.0
2017-01-10 10:00:00,44.48,44.5,44.41,44.42,121845.0,36.6511,36.6676,36.5934,36.6017,121845.0
2017-01-10 10:10:00,44.42,44.46,44.35,44.35,151498.0,36.6017,36.6346,36.544,36.544,151498.0
2017-01-10 10:20:00,44.35,44.37,44.31,44.32,98005.0,36.544,36.5605,36.511,36.5193,98005.0
2017-01-10 10:30:00,44.32,44.33,44.25,44.25,131126.0,36.5193,36.5275,36.4616,36.4616,131126.0
2017-01-10 10:40:00,44.25,44.26,44.17,44.21,134062.0,36.4616,36.4698,36.3957,36.4286,134062.0
2017-01-10 10:50:00,44.2,44.22,44.16,44.22,79948.0,36.4204,36.4369,36.3874,36.4369,79948.0
2017-01-10 11:00:00,44.21,44.29,44.18,44.27,81450.0,36.4286,36.4946,36.4039,36.4781,81450.0
2017-01-10 11:10:00,44.28,44.31,44.22,44.22,47865.0,36.4863,36.511,36.4369,36.4369,47865.0
2017-01-10 11:20:00,44.22,44.28,44.22,44.24,74648.0,36.4369,36.4863,36.4369,36.4534,74648.0
2017-01-10 11:30:00,44.25,44.26,44.22,44.22,180091.0,36.4616,36.4698,36.4369,36.4369,180091.0
2017-01-10 11:40:00,44.23,44.24,44.2,44.21,66316.0,36.4451,36.4534,36.4204,36.4286,66316.0
2017-01-10 11:50:00,44.21,44.25,44.19,44.25,67714.0,36.4286,36.4616,36.4122,36.4616,67714.0
2017-01-10 12:00:00,44.25,44.3,44.25,44.28,37349.0,36.4616,36.5028,36.4616,36.4863,37349.0
2017-01-10 12:10:00,44.29,44.39,44.26,44.39,93759.0,36.4946,36.577,36.4698,36.577,93759.0
2017-01-10 12:20:00,44.39,44.4,44.35,44.39,80754.0,36.577,36.5852,36.544,36.577,80754.0
2017-01-10 12:30:00,44.38,44.41,44.37,44.4,36742.0,36.5687,36.5934,36.5605,36.5852,36742.0
2017-01-10 12:40:00,44.4,44.41,44.37,44.37,66081.0,36.5852,36.5934,36.5605,36.5605,66081.0
2017-01-10 12:50:00,44.37,44.4,44.34,44.36,118717.0,36.5605,36.5852,36.5358,36.5522,118717.0
2017-01-10 13:00:00,44.37,44.41,44.36,44.37,35594.0,36.5605,36.5934,36.5522,36.5605,35594.0
2017-01-10 13:10:00,44.37,44.4,44.37,44.39,54307.0,36.5605,36.5852,36.5605,36.577,54307.0
2017-01-10 13:20:00,44.39,44.4,44.34,44.35,72769.0,36.577,36.5852,36.5358,36.544,72769.0
2017-01-10 13:30:00,44.35,44.37,44.34,44.36,46249.0,36.544,36.5605,36.5358,36.5522,46249.0
2017-01-10 13:40:00,44.36,44.37,44.29,44.31,78253.0,36.5522,36.5605,36.4946,36.511,78253.0
2017-01-10 13:50:00,44.3,44.32,44.19,44.2,147610.0,36.5028,36.5193,36.4122,36.4204,147610.0
2017-01-10 14:00:00,44.2,44.25,44.14,44.23,87911.0,36.4204,36.4616,36.371,36.4451,87911.0
2017-01-10 14:10:00,44.23,44.26,44.21,44.24,68424.0,36.4451,36.4698,36.4286,36.4534,68424.0
2017-01-10 14:20:00,44.25,44.25,44.15,44.17,64468.0,36.4616,36.4616,36.3792,36.3957,64468.0
2017-01-10 14:30:00,44.16,44.21,44.16,44.2,91686.0,36.3874,36.4286,36.3874,36.4204,91686.0
2017-01-10 14:40:00,44.19,44.2,44.15,44.15,50228.0,36.4122,36.4204,36.3792,36.3792,50228.0
2017-01-10 14:50:00,44.15,44.15,44.13,44.13,53839.0,36.3792,36.3792,36.3627,36.3627,53839.0
2017-01-10 15:00:00,44.14,44.15,44.11,44.13,74834.0,36.371,36.3792,36.3462,36.3627,74834.0
2017-01-10 15:10:00,44.13,44.15,44.11,44.15,114411.0,36.3627,36.3792,36.3462,36.3792,114411.0
2017-01-10 15:20:00,44.14,44.16,44.14,44.15,66077.0,36.371,36.3874,36.371,36.3792,66077.0
2017-01-10 15:30:00,44.15,44.22,44.14,44.21,139376.0,36.3792,36.4369,36.371,36.4286,139376.0
2017-01-10 15:40:00,44.21,44.26,44.2,44.26,184014.0,36.4286,36.4698,36.4204,36.4698,184014.0
2017-01-10 15:50:00,44.25,44.26,44.15,44.18,847527.0,36.4616,36.4698,36.3792,36.4039,847527.0
2017-01-11 09:30:00,44.12,44.56,44.11,44.47,253781.0,36.3545,36.717,36.3462,36.6429,253781.0
2017-01-11 09:40:00,44.47,44.72,44.46,44.68,155365.0,36.6429,36.8489,36.6346,36.8159,155365.0
2017-01-11 09:50:00,44.68,44.7,44.4,44.45,185915.0,36.8159,36.8324,36.5852,36.6264,185915.0
2017-01-11 10:00:00,44.45,44.5,44.43,44.48,109808.0,36.6264,36.6676,36.6099,36.6511,109808.0
2017-01-11 10:10:00,44.48,44.5,44.29,44.36,73162.0,36.6511,36.6676,36.4946,36.5522,73162.0
2017-01-11 10:20:00,44.36,44.44,44.31,44.44,72699.0,36.5522,36.6182,36.511,36.6182,72699.0
2017-01-11 10:30:00,44.43,44.65,44.42,44.65,176544.0,36.6099,36.7912,36.6017,36.7912,176544.0
2017-01-11 10:40:00,44.64,44.83,44.62,44.77,359508.0,36.7829,36.9395,36.7665,36.8901,359508.0
2017-01-11 10:50:00,44.77,44.78,44.56,44.66,190713.0,36.8901,36.8983,36.717,36.7994,190713.0
2017-01-11 11:00:00,44.65,44.72,44.6,44.71,96279.0,36.7912,36.8489,36.75,36.8406,96279.0
2017-01-11 11:10:00,44.71,44.72,44.65,44.65,80257.0,36.8406,36.8489,36.7912,36.7912,80257.0
2017-01-11 11:20:00,44.66,44.69,44.57,44.59,126971.0,36.7994,36.8241,36.7253,36.7417,126971.0
2017-01-11 11:30:00,44.59,44.64,44.51,44.6,92668.0,36.7417,36.7829,36.6758,36.75,92668.0
2017-01-11 11:40:00,44.6,44.74,44.58,44.7,139069.0,36.75,36.8653,36.7335,36.8324,139069.0
2017-01-11 11:50:00,44.7,44.77,44.68,44.74,71996.0,36.8324,36.8901,36.8159,36.8653,71996.0
2017-01-11 12:00:00,44.75,44.81,44.71,44.8,94458.0,36.8736,36.923,36.8406,36.9148,94458.0
2017-01-11 12:10:00,44.8,44.83,44.69,44.73,101890.0,36.9148,36.9395,36.8241,36.8571,101890.0
2017-01-11 12:20:00,44.73,44.79,44.66,44.79,75772.0,36.8571,36.9065,36.7994,36.9065,75772.0
2017-01-11 12:30:00,44.79,44.81,44.73,44.74,49523.0,36.9065,36.923,36.8571,36.8653,49523.0
2017-01-11 12:40:00,44.74,44.74,44.69,44.73,79218.0,36.8653,36.8653,36.8241,36.8571,79218.0
2017-01-11 12:50:00,44.73,44.81,44.73,44.79,97958.0,36.8571,36.923,36.8571,36.9065,97958.0
2017-01-11 13:00:00,44.78,44.83,44.78,44.81,60951.0,36.8983,36.9395,36.8983,36.923,60951.0
2017-01-11 13:10:00,44.82,44.84,44.76,44.84,221678.0,36.9313,36.9477,36.8818,36.9477,221678.0
2017-01-11 13:20:00,44.84,44.91,44.81,44.88,116989.0,36.9477,37.0054,36.923,36.9807,116989.0
2017-01-11 13:30:00,44.87,45.21,44.86,45.05,344119.0,36.9725,37.2526,36.9642,37.1208,344119.0
2017-01-11 13:40:00,45.05,45.18,45.02,45.09,134802.0,37.1208,37.2279,37.0961,37.1537,134802.0
2017-01-11 13:50:00,45.09,45.2,45.09,45.18,169385.0,37.1537,37.2444,37.1537,37.2279,169385.0
2017-01-11 14:00:00,45.18,45.25,45.16,45.22,156550.0,37.2279,37.2856,37.2114,37.2609,156550.0
2017-01-11 14:10:00,45.21,45.25,45.16,45.18,191941.0,37.2526,37.2856,37.2114,37.2279,191941.0
2017-01-11 14:20:00,45.19,45.19,45.11,45.17,143521.0,37.2361,37.2361,37.1702,37.2197,143521.0
2017-01-11 14:30:00,45.17,45.29,45.16,45.28,189932.0,37.2197,37.3185,37.2114,37.3103,189932.0
2017-01-11 14:40:00,45.28,45.29,45.19,45.22,136830.0,37.3103,37.3185,37.2361,37.2609,136830.0
2017-01-11 14:50:00,45.23,45.24,45.06,45.07,93289.0,37.2691,37.2773,37.129,37.1373,93289.0
2017-01-11 15:00:00,45.07,45.13,45.03,45.03,135463.0,37.1373,37.1867,37.1043,37.1043,135463.0
2017-01-11 15:10:00,45.03,45.09,44.99,45.05,123266.0,37.1043,37.1537,37.0713,37.1208,123266.0
2017-01-11 15:20:00,45.05,45.07,45.01,45.05,114327.0,37.1208,37.1373,37.0878,37.1208,114327.0
2017-01-11 15:30:00,45.05,45.12,45.02,45.11,184549.0,37.1208,37.1785,37.0961,37.1702,184549.0
2017-01-11 15:40:00,45.1,45.14,45.08,45.14,197940.0,37.162,37.1949,37.1455,37.1949,197940.0
2017-01-11 15:50:00,45.14,45.15,45.06,45.08,776158.0,37.1949,37.2032,37.129,37.1455,776158.0
2017-01-12 09:30:00,45.0,45.14,44.81,45.09,315498.0,37.0796,37.1949,36.923,37.1537,315498.0
2017-01-12 09:40:00,45.07,45.18,45.01,45.05,92046.0,37.1373,37.2279,37.0878,37.1208,92046.0
2017-01-12 09:50:00,45.04,45.06,45.0,45.04,72584.0,37.1125,37.129,37.0796,37.1125,72584.0
2017-01-12 10:00:00,45.03,45.05,44.82,44.9,103464.0,37.1043,37.1208,36.9313,36.9972,103464.0
2017-01-12 10:10:00,44.91,44.97,44.88,44.89,99540.0,37.0054,37.0549,36.9807,36.9889,99540.0
2017-01-12 10:20:00,44.88,44.93,44.82,44.83,49414.0,36.9807,37.0219,36.9313,36.9395,49414.0
2017-01-12 10:30:00,44.83,44.87,44.8,44.8,52121.0,36.9395,36.9725,36.9148,36.9148,52121.0
2017-01-12 10:40:00,44.8,44.86,44.79,44.85,57741.0,36.9148,36.9642,36.9065,36.956,57741.0
2017-01-12 10:50:00,44.85,44.9,44.83,44.84,74185.0,36.956,36.9972,36.9395,36.9477,74185.0
2017-01-12 11:00:00,44.83,44.84,44.76,44.81,99575.0,36.9395,36.9477,36.8818,36.923,99575.0
2017-01-12 11:10:00,44.82,44.9,44.79,44.82,81065.0,36.9313,36.9972,36.9065,36.9313,81065.0
2017-01-12 11:20:00,44.81,44.83,44.74,44.8,83718.0,36.923,36.9395,36.8653,36.9148,83718.0
2017-01-12 11:30:00,44.81,44.93,44.79,44.93,215925.0,36.923,37.0219,36.9065,37.0219,215925.0
2017-01-12 11:40:00,44.93,44.93,44.87,44.88,88623.0,37.0219,37.0219,36.9725,36.9807,88623.0
2017-01-12 11:50:00,44.89,44.92,44.88,44.9,46957.0,36.9889,37.0137,36.9807,36.9972,46957.0
2017-01-12 12:00:00,44.91,44.98,44.9,44.94,45894.0,37.0054,37.0631,36.9972,37.0301,45894.0
2017-01-12 12:10:00,44.95,44.96,44.89,44.9,109598.0,37.0384,37.0466,36.9889,36.9972,109598.0
2017-01-12 12:20:00,44.9,44.91,44.84,44.85,63301.0,36.9972,37.0054,36.9477,36.956,63301.0
2017-01-12 12:30:00,44.86,44.89,44.85,44.88,41438.0,36.9642,36.9889,36.956,36.9807,41438.0
2017-01-12 12:40:00,44.87,44.88,44.84,44.87,34719.0,36.9725,36.9807,36.9477,36.9725,34719.0
2017-01-12 12:50:00,44.87,44.89,44.86,44.89,28016.0,36.9725,36.9889,36.9642,36.9889,28016.0
2017-01-12 13:00:00,44.89,44.91,44.86,44.9,61304.0,36.9889,37.0054,36.9642,36.9972,61304.0
2017-01-12 13:10:00,44.9,44.94,44.89,44.9,48875.0,36.9972,37.0301,36.9889,36.9972,48875.0
2017-01-12 13:20:00,44.9,44.92,44.88,44.91,39960.0,36.9972,37.0137,36.9807,37.0054,39960.0
2017-01-12 13:30:00,44.91,44.92,44.88,44.9,36973.0,37.0054,37.0137,36.9807,36.9972,36973.0
2017-01-12 13:40:00,44.9,44.92,44.89,44.91,67544.0,36.9972,37.0137,36.9889,37.0054,67544.0
2017-01-12 13:50:00,44.91,44.91,44.88,44.89,36406.0,37.0054,37.0054,36.9807,36.9889,36406.0
2017-01-12 14:00:00,44.9,44.9,44.87,44.88,42718.0,36.9972,36.9972,36.9725,36.9807,42718.0
2017-01-12 14:10:00,44.88,44.93,44.87,44.9,45394.0,36.9807,37.0219,36.9725,36.9972,45394.0
2017-01-12 14:20:00,44.9,44.91,44.88,44.91,128944.0,36.9972,37.0054,36.9807,37.0054,128944.0
2017-01-12 14:30:00,44.91,44.99,44.9,44.97,118451.0,37.0054,37.0713,36.9972,37.0549,118451.0
2017-01-12 14:40:00,44.96,45.03,44.96,44.98,68146.0,37.0466,37.1043,37.0466,37.0631,68146.0
2017-01-12 14:50:00,44.98,45.02,44.87,45.02,210831.0,37.0631,37.0961,36.9725,37.0961,210831.0
2017-01-12 15:00:00,45.01,45.02,44.97,44.98,54706.0,37.0878,37.0961,37.0549,37.0631,54706.0
2017-01-12 15:10:00,44.99,44.99,44.95,44.96,41565.0,37.0713,37.0713,37.0384,37.0466,41565.0
2017-01-12 15:20:00,44.95,44.96,44.9,44.92,112479.0,37.0384,37.0466,36.9972,37.0137,112479.0
2017-01-12 15:30:00,44.92,44.94,44.9,44.93,101661.0,37.0137,37.0301,36.9972,37.0219,101661.0
2017-01-12 15:40:00,44.94,44.94,44.89,44.91,131139.0,37.0301,37.0301,36.9889,37.0054,131139.0
2017-01-12 15:50:00,44.91,44.93,44.88,44.89,332279.0,37.0054,37.0219,36.9807,36.9889,332279.0
2017-01-13 09:30:00,44.97,45.17,44.87,44.92,194568.0,37.0549,37.2197,36.9725,37.0137,194568.0
2017-01-13 09:40:00,44.9,44.93,44.77,44.79,78054.0,36.9972,37.0219,36.8901,36.9065,78054.0
2017-01-13 09:50:00,44.8,44.81,44.7,44.71,93964.0,36.9148,36.923,36.8324,36.8406,93964.0
2017-01-13 10:00:00,44.71,44.82,44.65,44.67,118148.0,36.8406,36.9313,36.7912,36.8077,118148.0
2017-01-13 10:10:00,44.67,44.7,44.55,44.68,219886.0,36.8077,36.8324,36.7088,36.8159,219886.0
2017-01-13 10:20:00,44.69,44.77,44.69,44.7,105372.0,36.8241,36.8901,36.8241,36.8324,105372.0
2017-01-13 10:30:00,44.71,44.78,44.7,44.75,45774.0,36.8406,36.8983,36.8324,36.8736,45774.0
2017-01-13 10:40:00,44.75,44.79,44.73,44.78,42867.0,36.8736,36.9065,36.8571,36.8983,42867.0
2017-01-13 10:50:00,44.79,44.83,44.78,44.78,52845.0,36.9065,36.9395,36.8983,36.8983,52845.0
2017-01-13 11:00:00,44.77,44.8,44.7,44.7,41815.0,36.8901,36.9148,36.8324,36.8324,41815.0
2017-01-13 11:10:00,44.69,44.71,44.65,44.66,32844.0,36.8241,36.8406,36.7912,36.7994,32844.0
2017-01-13 11:20:00,44.67,44.67,44.61,44.63,47250.0,36.8077,36.8077,36.7582,36.7747,47250.0
2017-01-13 11:30:00,44.63,44.67,44.59,44.66,68110.0,36.7747,36.8077,36.7417,36.7994,68110.0
2017-01-13 11:40:00,44.67,44.73,44.63,44.66,66603.0,36.8077,36.8571,36.7747,36.7994,66603.0
2017-01-13 11:50:00,44.67,44.68,44.63,44.64,33714.0,36.8077,36.8159,36.7747,36.7829,33714.0
2017-01-13 12:00:00,44.64,44.66,44.62,44.64,38660.0,36.7829,36.7994,36.7665,36.7829,38660.0
2017-01-13 12:10:00,44.64,44.64,44.57,44.6,48596.0,36.7829,36.7829,36.7253,36.75,48596.0
2017-01-13 12:20:00,44.59,44.62,44.57,44.58,27607.0,36.7417,36.7665,36.7253,36.7335,27607.0
2017-01-13 12:30:00,44.59,44.59,44.57,44.58,33498.0,36.7417,36.7417,36.7253,36.7335,33498.0
2017-01-13 12:40:00,44.57,44.58,44.52,44.52,34624.0,36.7253,36.7335,36.6841,36.6841,34624.0
2017-01-13 12:50:00,44.53,44.55,44.51,44.52,28007.0,36.6923,36.7088,36.6758,36.6841,28007.0
2017-01-13 13:00:00,44.52,44.53,44.5,44.51,41312.0,36.6841,36.6923,36.6676,36.6758,41312.0
2017-01-13 13:10:00,44.52,44.52,44.5,44.51,21564.0,36.6841,36.6841,36.6676,36.6758,21564.0
2017-01-13 13:20:00,44.51,44.52,44.49,44.5,42333.0,36.6758,36.6841,36.6593,36.6676,42333.0
2017-01-13 13:30:00,44.51,44.52,44.49,44.51,27937.0,36.6758,36.6841,36.6593,36.6758,27937.0
2017-01-13 13:40:00,44.5,44.51,44.48,44.48,41414.0,36.6676,36.6758,36.6511,36.6511,41414.0
2017-01-13 13:50:00,44.48,44.49,44.46,44.47,47002.0,36.6511,36.6593,36.6346,36.6429,47002.0
2017-01-13 14:00:00,44.47,44.48,44.45,44.45,77371.0,36.6429,36.6511,36.6264,36.6264,77371.0
2017-01-13 14:10:00,44.45,44.48,44.44,44.48,50117.0,36.6264,36.6511,36.6182,36.6511,50117.0
2017-01-13 14:20:00,44.48,44.48,44.45,44.45,45365.0,36.6511,36.6511,36.6264,36.6264,45365.0
2017-01-13 14:30:00,44.45,44.48,44.44,44.46,48700.0,36.6264,36.6511,36.6182,36.6346,48700.0
2017-01-13 14:40:00,44.46,44.46,44.44,44.45,72068.0,36.6346,36.6346,36.6182,36.6264,72068.0
2017-01-13 14:50:00,44.44,44.48,44.41,44.47,82463.0,36.6182,36.6511,36.5934,36.6429,82463.0
2017-01-13 15:00:00,44.47,44.48,44.44,44.46,47081.0,36.6429,36.6511,36.6182,36.6346,47081.0
2017-01-13 15:10:00,44.46,44.48,44.45,44.48,68365.0,36.6346,36.6511,36.6264,36.6511,68365.0
2017-01-13 15:20:00,44.48,44.56,44.47,44.56,64739.0,36.6511,36.717,36.6429,36.717,64739.0
2017-01-13 15:30:00,44.56,44.57,44.54,44.55,208314.0,36.717,36.7253,36.7005,36.7088,208314.0
2017-01-13 15:40:00,44.56,44.57,44.55,44.56,299927.0,36.717,36.7253,36.7088,36.717,299927.0
2017-01-13 15:50:00,44.56,44.63,44.55,44.6,709007.0,36.717,36.7747,36.7088,36.75,709007.0
2017-01-17 09:30:00,44.56,44.62,44.4,44.48,198193.0,36.717,36.7665,36.5852,36.6511,198193.0
2017-01-17 09:40:00,44.48,44.65,44.47,44.64,146832.0,36.6511,36.7912,36.6429,36.7829,146832.0
2017-01-17 09:50:00,44.64,44.66,44.48,44.5,86617.0,36.7829,36.7994,36.6511,36.6676,86617.0
2017-01-17 10:00:00,44.51,44.64,44.5,44.55,138784.0,36.6758,36.7829,36.6676,36.7088,138784.0
2017-01-17 10:10:00,44.56,44.59,44.51,44.56,98166.0,36.717,36.7417,36.6758,36.717,98166.0
2017-01-17 10:20:00,44.56,44.66,44.56,44.66,82948.0,36.717,36.7994,36.717,36.7994,82948.0
2017-01-17 10:30:00,44.66,44.7,44.64,44.66,82758.0,36.7994,36.8324,36.7829,36.7994,82758.0
2017-01-17 10:40:00,44.65,44.73,44.65,44.71,93605.0,36.7912,36.8571,36.7912,36.8406,93605.0
2017-01-17 10:50:00,44.72,44.75,44.69,44.71,72708.0,36.8489,36.8736,36.8241,36.8406,72708.0
2017-01-17 11:00:00,44.7,44.78,44.69,44.77,133559.0,36.8324,36.8983,36.8241,36.8901,133559.0
2017-01-17 11:10:00,44.76,44.8,44.65,44.67,98723.0,36.8818,36.9148,36.7912,36.8077,98723.0
2017-01-17 11:20:00,44.67,44.69,44.5,44.51,165648.0,36.8077,36.8241,36.6676,36.6758,165648.0
2017-01-17 11:30:00,44.51,44.53,44.49,44.53,155600.0,36.6758,36.6923,36.6593,36.6923,155600.0
2017-01-17 11:40:00,44.53,44.55,44.49,44.54,59879.0,36.6923,36.7088,36.6593,36.7005,59879.0
2017-01-17 11:50:00,44.54,44.56,44.53,44.55,92614.0,36.7005,36.717,36.6923,36.7088,92614.0
2017-01-17 12:00:00,44.55,44.58,44.49,44.5,84088.0,36.7088,36.7335,36.6593,36.6676,84088.0
2017-01-17 12:10:00,44.5,44.53,44.48,44.5,61438.0,36.6676,36.6923,36.6511,36.6676,61438.0
2017-01-17 12:20:00,44.5,44.52,44.48,44.52,63989.0,36.6676,36.6841,36.6511,36.6841,63989.0
2017-01-17 12:30:00,44.52,44.53,44.5,44.51,49716.0,36.6841,36.6923,36.6676,36.6758,49716.0
2017-01-17 12:40:00,44.52,44.55,44.52,44.55,42255.0,36.6841,36.7088,36.6841,36.7088,42255.0
2017-01-17 12:50:00,44.55,44.56,44.53,44.55,35538.0,36.7088,36.717,36.6923,36.7088,35538.0
2017-01-17 13:00:00,44.55,44.61,44.54,44.59,37701.0,36.7088,36.7582,36.7005,36.7417,37701.0
2017-01-17 13:10:00,44.59,44.6,44.58,44.6,54735.0,36.7417,36.75,36.7335,36.75,54735.0
2017-01-17 13:20:00,44.59,44.71,44.59,44.69,65257.0,36.7417,36.8406,36.7417,36.8241,65257.0
2017-01-17 13:30:00,44.7,44.83,44.69,44.8,115069.0,36.8324,36.9395,36.8241,36.9148,115069.0
2017-01-17 13:40:00,44.81,44.82,44.78,44.82,45731.0,36.923,36.9313,36.8983,36.9313,45731.0
2017-01-17 13:50:00,44.82,44.86,44.8,44.86,85890.0,36.9313,36.9642,36.9148,36.9642,85890.0
2017-01-17 14:00:00,44.86,44.9,44.84,44.9,109808.0,36.9642,36.9972,36.9477,36.9972,109808.0
2017-01-17 14:10:00,44.9,44.9,44.83,44.84,64971.0,36.9972,36.9972,36.9395,36.9477,64971.0
2017-01-17 14:20:00,44.82,44.83,44.78,44.81,71825.0,36.9313,36.9395,36.8983,36.923,71825.0
2017-01-17 14:30:00,44.81,44.86,44.8,44.83,97271.0,36.923,36.9642,36.9148,36.9395,97271.0
2017-01-17 14:40:00,44.82,44.88,44.81,44.84,85004.0,36.9313,36.9807,36.923,36.9477,85004.0
2017-01-17 14:50:00,44.84,44.85,44.79,44.8,81056.0,36.9477,36.956,36.9065,36.9148,81056.0
2017-01-17 15:00:00,44.8,44.81,44.76,44.77,59187.0,36.9148,36.923,36.8818,36.8901,59187.0
2017-01-17 15:10:00,44.77,44.81,44.76,44.79,80780.0,36.8901,36.923,36.8818,36.9065,80780.0
2017-01-17 15:20:00,44.79,44.79,44.74,44.79,141033.0,36.9065,36.9065,36.8653,36.9065,141033.0
2017-01-17 15:30:00,44.79,44.88,44.78,44.88,124015.0,36.9065,36.9807,36.8983,36.9807,124015.0
2017-01-17 15:40:00,44.88,44.88,44.84,44.88,104667.0,36.9807,36.9807,36.9477,36.9807,104667.0
2017-01-17 15:50:00,44.88,44.9,44.84,44.9,345241.0,36.9807,36.9972,36.9477,36.9972,345241.0
2017-01-18 09:30:00,45.0,45.23,44.9,45.17,280469.0,37.0796,37.2691,36.9972,37.2197,280469.0
2017-01-18 09:40:00,45.17,45.17,44.96,44.99,96414.0,37.2197,37.2197,37.0466,37.0713,96414.0
2017-01-18 09:50:00,44.99,45.05,44.98,45.04,139279.0,37.0713,37.1208,37.0631,37.1125,139279.0
2017-01-18 10:00:00,45.04,45.14,45.02,45.13,105030.0,37.1125,37.1949,37.0961,37.1867,105030.0
2017-01-18 10:10:00,45.14,45.27,45.12,45.24,94954.0,37.1949,37.3021,37.1785,37.2773,94954.0
2017-01-18 10:20:00,45.23,45.25,45.16,45.24,77161.0,37.2691,37.2856,37.2114,37.2773,77161.0
2017-01-18 10:30:00,45.24,45.33,45.21,45.3,118110.0,37.2773,37.3515,37.2526,37.3268,118110.0
2017-01-18 10:40:00,45.3,45.46,45.28,45.43,166134.0,37.3268,37.4586,37.3103,37.4339,166134.0
2017-01-18 10:50:00,45.43,45.43,45.29,45.35,112486.0,37.4339,37.4339,37.3185,37.368,112486.0
2017-01-18 11:00:00,45.35,45.38,45.31,45.31,73501.0,37.368,37.3927,37.335,37.335,73501.0
2017-01-18 11:10:00,45.31,45.36,45.3,45.32,60765.0,37.335,37.3762,37.3268,37.3433,60765.0
2017-01-18 11:20:00,45.31,45.37,45.3,45.35,86598.0,37.335,37.3845,37.3268,37.368,86598.0
2017-01-18 11:30:00,45.36,45.42,45.35,45.4,82912.0,37.3762,37.4257,37.368,37.4092,82912.0
2017-01-18 11:40:00,45.4,45.44,45.38,45.39,76817.0,37.4092,37.4421,37.3927,37.4009,76817.0
2017-01-18 11:50:00,45.39,45.39,45.33,45.35,73031.0,37.4009,37.4009,37.3515,37.368,73031.0
2017-01-18 12:00:00,45.34,45.35,45.22,45.22,214864.0,37.3597,37.368,37.2609,37.2609,214864.0
2017-01-18 12:10:00,45.23,45.23,45.14,45.14,86565.0,37.2691,37.2691,37.1949,37.1949,86565.0
2017-01-18 12:20:00,45.15,45.18,45.1,45.1,58023.0,37.2032,37.2279,37.162,37.162,58023.0
2017-01-18 12:30:00,45.11,45.14,45.1,45.14,78481.0,37.1702,37.1949,37.162,37.1949,78481.0
2017-01-18 12:40:00,45.14,45.14,45.07,45.07,41089.0,37.1949,37.1949,37.1373,37.1373,41089.0
2017-01-18 12:50:00,45.08,45.08,44.96,44.98,60582.0,37.1455,37.1455,37.0466,37.0631,60582.0
2017-01-18 13:00:00,44.98,45.06,44.97,45.05,52101.0,37.0631,37.129,37.0549,37.1208,52101.0
2017-01-18 13:10:00,45.03,45.06,45.03,45.03,41137.0,37.1043,37.129,37.1043,37.1043,41137.0
2017-01-18 13:20:00,45.03,45.03,44.98,45.02,244737.0,37.1043,37.1043,37.0631,37.0961,244737.0
2017-01-18 13:30:00,45.03,45.1,45.02,45.07,74660.0,37.1043,37.162,37.0961,37.1373,74660.0
2017-01-18 13:40:00,45.07,45.1,45.06,45.07,57061.0,37.1373,37.162,37.129,37.1373,57061.0
2017-01-18 13:50:00,45.08,45.19,45.07,45.17,166758.0,37.1455,37.2361,37.1373,37.2197,166758.0
2017-01-18 14:00:00,45.17,45.2,45.13,45.2,98859.0,37.2197,37.2444,37.1867,37.2444,98859.0
2017-01-18 14:10:00,45.2,45.24,45.19,45.24,60073.0,37.2444,37.2773,37.2361,37.2773,60073.0
2017-01-18 14:20:00,45.24,45.28,45.21,45.27,233499.0,37.2773,37.3103,37.2526,37.3021,233499.0
2017-01-18 14:30:00,45.27,45.27,45.19,45.2,68849.0,37.3021,37.3021,37.2361,37.2444,68849.0
2017-01-18 14:40:00,45.2,45.22,45.17,45.17,68839.0,37.2444,37.2609,37.2197,37.2197,68839.0
2017-01-18 14:50:00,45.18,45.21,45.17,45.2,37373.0,37.2279,37.2526,37.2197,37.2444,37373.0
2017-01-18 15:00:00,45.21,45.21,45.09,45.09,72242.0,37.2526,37.2526,37.1537,37.1537,72242.0
2017-01-18 15:10:00,45.08,45.12,45.07,45.11,66172.0,37.1455,37.1785,37.1373,37.1702,66172.0
2017-01-18 15:20:00,45.11,45.11,45.05,45.06,80586.0,37.1702,37.1702,37.1208,37.129,80586.0
2017-01-18 15:30:00,45.07,45.08,45.03,45.03,119198.0,37.1373,37.1455,37.1043,37.1043,119198.0
2017-01-18 15:40:00,45.03,45.08,45.02,45.06,145888.0,37.1043,37.1455,37.0961,37.129,145888.0
2017-01-18 15:50:00,45.07,45.08,45.03,45.03,357465.0,37.1373,37.1455,37.1043,37.1043,357465.0
2017-01-19 09:30:00,45.01,45.03,44.7,44.81,238200.0,37.0878,37.1043,36.8324,36.923,238200.0
2017-01-19 09:40:00,44.82,45.0,44.81,44.91,71487.0,36.9313,37.0796,36.923,37.0054,71487.0
2017-01-19 09:50:00,44.91,44.99,44.88,44.96,55128.0,37.0054,37.0713,36.9807,37.0466,55128.0
2017-01-19 10:00:00,44.96,45.01,44.94,44.95,85691.0,37.0466,37.0878,37.0301,37.0384,85691.0
2017-01-19 10:10:00,44.95,44.95,44.66,44.67,86239.0,37.0384,37.0384,36.7994,36.8077,86239.0
2017-01-19 10:20:00,44.67,44.72,44.63,44.63,61716.0,36.8077,36.8489,36.7747,36.7747,61716.0
2017-01-19 10:30:00,44.63,44.64,44.51,44.53,109220.0,36.7747,36.7829,36.6758,36.6923,109220.0
2017-01-19 10:40:00,44.53,44.61,44.47,44.6,135748.0,36.6923,36.7582,36.6429,36.75,135748.0
2017-01-19 10:50:00,44.61,44.8,44.59,44.67,119983.0,36.7582,36.9148,36.7417,36.8077,119983.0
2017-01-19 11:00:00,44.67,44.67,44.57,44.59,82309.0,36.8077,36.8077,36.7253,36.7417,82309.0
2017-01-19 11:10:00,44.59,44.64,44.56,44.57,64930.0,36.7417,36.7829,36.717,36.7253,64930.0
2017-01-19 11:20:00,44.57,44.71,44.56,44.64,116856.0,36.7253,36.8406,36.717,36.7829,116856.0
2017-01-19 11:30:00,44.63,44.69,44.61,44.67,82444.0,36.7747,36.8241,36.7582,36.8077,82444.0
2017-01-19 11:40:00,44.68,44.77,44.68,44.74,82204.0,36.8159,36.8901,36.8159,36.8653,82204.0
2017-01-19 11:50:00,44.74,44.76,44.69,44.7,54999.0,36.8653,36.8818,36.8241,36.8324,54999.0
2017-01-19 12:00:00,44.69,44.73,44.67,44.68,55844.0,36.8241,36.8571,36.8077,36.8159,55844.0
2017-01-19 12:10:00,44.68,44.69,44.63,44.63,53740.0,36.8159,36.8241,36.7747,36.7747,53740.0
2017-01-19 12:20:00,44.64,44.65,44.6,44.6,62990.0,36.7829,36.7912,36.75,36.75,62990.0
2017-01-19 12:30:00,44.6,44.63,44.6,44.61,34723.0,36.75,36.7747,36.75,36.7582,34723.0
2017-01-19 12:40:00,44.61,44.63,44.6,44.62,25101.0,36.7582,36.7747,36.75,36.7665,25101.0
2017-01-19 12:50:00,44.62,44.62,44.59,44.6,30349.0,36.7665,36.7665,36.7417,36.75,30349.0
2017-01-19 13:00:00,44.61,44.62,44.56,44.6,42007.0,36.7582,36.7665,36.717,36.75,42007.0
2017-01-19 13:10:00,44.6,44.61,44.56,44.58,40934.0,36.75,36.7582,36.717,36.7335,40934.0
2017-01-19 13:20:00,44.58,44.63,44.57,44.6,45838.0,36.7335,36.7747,36.7253,36.75,45838.0
2017-01-19 13:30:00,44.59,44.63,44.59,44.61,80255.0,36.7417,36.7747,36.7417,36.7582,80255.0
2017-01-19 13:40:00,44.61,44.63,44.57,44.57,79585.0,36.7582,36.7747,36.7253,36.7253,79585.0
2017-01-19 13:50:00,44.57,44.58,44.54,44.55,67227.0,36.7253,36.7335,36.7005,36.7088,67227.0
2017-01-19 14:00:00,44.56,44.57,44.43,44.45,77834.0,36.717,36.7253,36.6099,36.6264,77834.0
2017-01-19 14:10:00,44.45,44.49,44.4,44.42,69607.0,36.6264,36.6593,36.5852,36.6017,69607.0
2017-01-19 14:20:00,44.42,44.48,44.41,44.47,96842.0,36.6017,36.6511,36.5934,36.6429,96842.0
2017-01-19 14:30:00,44.48,44.5,44.45,44.48,43922.0,36.6511,36.6676,36.6264,36.6511,43922.0
2017-01-19 14:40:00,44.47,44.48,44.45,44.46,84029.0,36.6429,36.6511,36.6264,36.6346,84029.0
2017-01-19 14:50:00,44.46,44.51,44.45,44.49,41901.0,36.6346,36.6758,36.6264,36.6593,41901.0
2017-01-19 15:00:00,44.48,44.52,44.47,44.51,73223.0,36.6511,36.6841,36.6429,36.6758,73223.0
2017-01-19 15:10:00,44.52,44.61,44.5,44.61,87868.0,36.6841,36.7582,36.6676,36.7582,87868.0
2017-01-19 15:20:00,44.61,44.63,44.59,44.61,86387.0,36.7582,36.7747,36.7417,36.7582,86387.0
2017-01-19 15:30:00,44.61,44.62,44.56,44.57,133239.0,36.7582,36.7665,36.717,36.7253,133239.0
2017-01-19 15:40:00,44.56,44.57,44.52,44.55,182020.0,36.717,36.7253,36.6841,36.7088,182020.0
2017-01-19 15:50:00,44.55,44.64,44.52,44.59,853559.0,36.7088,36.7829,36.6841,36.7417,853559.0
2017-01-20 09:30:00,44.93,45.3,44.72,45.2,705245.0,37.0219,37.3268,36.8489,37.2444,705245.0
2017-01-20 09:40:00,45.21,45.34,44.99,45.34,215258.0,37.2526,37.3597,37.0713,37.3597,215258.0
2017-01-20 09:50:00,45.34,45.45,45.18,45.23,248783.0,37.3597,37.4504,37.2279,37.2691,248783.0
2017-01-20 10:00:00,45.22,45.44,45.21,45.42,162053.0,37.2609,37.4421,37.2526,37.4257,162053.0
2017-01-20 10:10:00,45.43,45.44,45.2,45.22,407968.0,37.4339,37.4421,37.2444,37.2609,407968.0
2017-01-20 10:20:00,45.21,45.41,45.21,45.41,97513.0,37.2526,37.4174,37.2526,37.4174,97513.0
2017-01-20 10:30:00,45.4,45.4,45.26,45.26,137664.0,37.4092,37.4092,37.2938,37.2938,137664.0
2017-01-20 10:40:00,45.26,45.26,45.12,45.17,123710.0,37.2938,37.2938,37.1785,37.2197,123710.0
2017-01-20 10:50:00,45.16,45.23,45.11,45.12,112320.0,37.2114,37.2691,37.1702,37.1785,112320.0
2017-01-20 11:00:00,45.12,45.16,45.1,45.16,77542.0,37.1785,37.2114,37.162,37.2114,77542.0
2017-01-20 11:10:00,45.16,45.22,45.13,45.22,132111.0,37.2114,37.2609,37.1867,37.2609,132111.0
2017-01-20 11:20:00,45.22,45.25,45.16,45.17,113885.0,37.2609,37.2856,37.2114,37.2197,113885.0
2017-01-20 11:30:00,45.17,45.2,45.14,45.2,78853.0,37.2197,37.2444,37.1949,37.2444,78853.0
2017-01-20 11:40:00,45.2,45.25,45.19,45.22,143926.0,37.2444,37.2856,37.2361,37.2609,143926.0
2017-01-20 11:50:00,45.21,45.22,45.07,45.12,138741.0,37.2526,37.2609,37.1373,37.1785,138741.0
2017-01-20 12:00:00,45.12,45.16,44.96,44.99,119440.0,37.1785,37.2114,37.0466,37.0713,119440.0
2017-01-20 12:10:00,44.99,44.99,44.82,44.91,133465.0,37.0713,37.0713,36.9313,37.0054,133465.0
2017-01-20 12:20:00,44.91,44.94,44.79,44.81,90527.0,37.0054,37.0301,36.9065,36.923,90527.0
2017-01-20 12:30:00,44.81,44.84,44.69,44.81,124813.0,36.923,36.9477,36.8241,36.923,124813.0
2017-01-20 12:40:00,44.81,44.92,44.79,44.89,71326.0,36.923,37.0137,36.9065,36.9889,71326.0
2017-01-20 12:50:00,44.89,44.96,44.85,44.95,75314.0,36.9889,37.0466,36.956,37.0384,75314.0
2017-01-20 13:00:00,44.95,45.01,44.92,45.0,62342.0,37.0384,37.0878,37.0137,37.0796,62342.0
2017-01-20 13:10:00,45.0,45.03,44.98,45.02,59704.0,37.0796,37.1043,37.0631,37.0961,59704.0
2017-01-20 13:20:00,45.03,45.06,45.02,45.05,51758.0,37.1043,37.129,37.0961,37.1208,51758.0
2017-01-20 13:30:00,45.05,45.06,45.0,45.01,48759.0,37.1208,37.129,37.0796,37.0878,48759.0
2017-01-20 13:40:00,45.02,45.02,44.96,44.96,37945.0,37.0961,37.0961,37.0466,37.0466,37945.0
2017-01-20 13:50:00,44.96,45.01,44.95,45.01,41856.0,37.0466,37.0878,37.0384,37.0878,41856.0
2017-01-20 14:00:00,45.01,45.02,44.99,45.01,38141.0,37.0878,37.0961,37.0713,37.0878,38141.0
2017-01-20 14:10:00,45.0,45.03,44.99,45.03,43642.0,37.0796,37.1043,37.0713,37.1043,43642.0
2017-01-20 14:20:00,45.03,45.03,44.96,44.99,67728.0,37.1043,37.1043,37.0466,37.0713,67728.0
2017-01-20 14:30:00,44.98,45.06,44.98,45.04,83325.0,37.0631,37.129,37.0631,37.1125,83325.0
2017-01-20 14:40:00,45.04,45.1,45.03,45.05,101766.0,37.1125,37.162,37.1043,37.1208,101766.0
2017-01-20 14:50:00,45.06,45.08,45.03,45.05,44371.0,37.129,37.1455,37.1043,37.1208,44371.0
2017-01-20 15:00:00,45.04,45.16,45.04,45.15,116749.0,37.1125,37.2114,37.1125,37.2032,116749.0
2017-01-20 15:10:00,45.16,45.2,45.08,45.11,144192.0,37.2114,37.2444,37.1455,37.1702,144192.0
2017-01-20 15:20:00,45.12,45.12,45.02,45.04,148922.0,37.1785,37.1785,37.0961,37.1125,148922.0
2017-01-20 15:30:00,45.04,45.13,45.01,45.11,224667.0,37.1125,37.1867,37.0878,37.1702,224667.0
2017-01-20 15:40:00,45.12,45.19,45.09,45.18,268895.0,37.1785,37.2361,37.1537,37.2279,268895.0
2017-01-20 15:50:00,45.19,45.22,45.13,45.2,983099.0,37.2361,37.2609,37.1867,37.2444,983099.0
2017-01-23 09:30:00,45.06,45.2,44.86,44.93,96502.0,37.129,37.2444,36.9642,37.0219,96502.0
2017-01-23 09:40:00,44.92,44.96,44.76,44.78,51006.0,37.0137,37.0466,36.8818,36.8983,51006.0
2017-01-23 09:50:00,44.78,44.78,44.64,44.68,101216.0,36.8983,36.8983,36.7829,36.8159,101216.0
2017-01-23 10:00:00,44.69,44.76,44.69,44.74,58818.0,36.8241,36.8818,36.8241,36.8653,58818.0
2017-01-23 10:10:00,44.74,44.81,44.71,44.73,69865.0,36.8653,36.923,36.8406,36.8571,69865.0
2017-01-23 10:20:00,44.73,44.74,44.61,44.62,100825.0,36.8571,36.8653,36.7582,36.7665,100825.0
2017-01-23 10:30:00,44.62,44.69,44.62,44.65,74033.0,36.7665,36.8241,36.7665,36.7912,74033.0
2017-01-23 10:40:00,44.65,44.69,44.52,44.69,138026.0,36.7912,36.8241,36.6841,36.8241,138026.0
2017-01-23 10:50:00,44.7,44.71,44.63,44.63,77941.0,36.8324,36.8406,36.7747,36.7747,77941.0
2017-01-23 11:00:00,44.63,44.71,44.63,44.69,63067.0,36.7747,36.8406,36.7747,36.8241,63067.0
2017-01-23 11:10:00,44.71,44.72,44.62,44.68,73036.0,36.8406,36.8489,36.7665,36.8159,73036.0
2017-01-23 11:20:00,44.67,44.71,44.64,44.71,59715.0,36.8077,36.8406,36.7829,36.8406,59715.0
2017-01-23 11:30:00,44.71,44.87,44.7,44.85,133453.0,36.8406,36.9725,36.8324,36.956,133453.0
2017-01-23 11:40:00,44.85,44.89,44.76,44.77,87438.0,36.956,36.9889,36.8818,36.8901,87438.0
2017-01-23 11:50:00,44.76,44.79,44.74,44.78,29650.0,36.8818,36.9065,36.8653,36.8983,29650.0
2017-01-23 12:00:00,44.79,44.88,44.77,44.86,34062.0,36.9065,36.9807,36.8901,36.9642,34062.0
2017-01-23 12:10:00,44.86,44.92,44.81,44.9,43876.0,36.9642,37.0137,36.923,36.9972,43876.0
2017-01-23 12:20:00,44.9,44.92,44.89,44.91,37737.0,36.9972,37.0137,36.9889,37.0054,37737.0
2017-01-23 12:30:00,44.91,44.95,44.9,44.93,44371.0,37.0054,37.0384,36.9972,37.0219,44371.0
2017-01-23 12:40:00,44.93,45.02,44.88,44.92,98702.0,37.0219,37.0961,36.9807,37.0137,98702.0
2017-01-23 12:50:00,44.91,44.93,44.84,44.85,58949.0,37.0054,37.0219,36.9477,36.956,58949.0
2017-01-23 13:00:00,44.84,44.87,44.82,44.86,50949.0,36.9477,36.9725,36.9313,36.9642,50949.0
2017-01-23 13:10:00,44.86,44.91,44.83,44.91,47005.0,36.9642,37.0054,36.9395,37.0054,47005.0
2017-01-23 13:20:00,44.91,44.96,44.9,44.95,78967.0,37.0054,37.0466,36.9972,37.0384,78967.0
2017-01-23 13:30:00,44.95,45.08,44.93,45.08,68804.0,37.0384,37.1455,37.0219,37.1455,68804.0
2017-01-23 13:40:00,45.09,45.09,44.99,44.99,54802.0,37.1537,37.1537,37.0713,37.0713,54802.0
2017-01-23 13:50:00,45.0,45.01,44.91,44.91,46109.0,37.0796,37.0878,37.0054,37.0054,46109.0
2017-01-23 14:00:00,44.91,44.97,44.91,44.94,45742.0,37.0054,37.0549,37.0054,37.0301,45742.0
2017-01-23 14:10:00,44.93,44.93,44.88,44.88,50657.0,37.0219,37.0219,36.9807,36.9807,50657.0
2017-01-23 14:20:00,44.89,44.92,44.87,44.9,40812.0,36.9889,37.0137,36.9725,36.9972,40812.0
2017-01-23 14:30:00,44.9,44.91,44.86,44.89,48200.0,36.9972,37.0054,36.9642,36.9889,48200.0
2017-01-23 14:40:00,44.88,44.92,44.86,44.86,58916.0,36.9807,37.0137,36.9642,36.9642,58916.0
2017-01-23 14:50:00,44.87,44.89,44.86,44.88,35399.0,36.9725,36.9889,36.9642,36.9807,35399.0
2017-01-23 15:00:00,44.88,44.89,44.83,44.84,53183.0,36.9807,36.9889,36.9395,36.9477,53183.0
2017-01-23 15:10:00,44.83,44.85,44.8,44.81,51662.0,36.9395,36.956,36.9148,36.923,51662.0
2017-01-23 15:20:00,44.82,44.84,44.8,44.81,62848.0,36.9313,36.9477,36.9148,36.923,62848.0
2017-01-23 15:30:00,44.82,44.86,44.81,44.86,98220.0,36.9313,36.9642,36.923,36.9642,98220.0
2017-01-23 15:40:00,44.86,44.91,44.85,44.89,125268.0,36.9642,37.0054,36.956,36.9889,125268.0
2017-01-23 15:50:00,44.89,44.89,44.83,44.86,306997.0,36.9889,36.9889,36.9395,36.9642,306997.0
2017-01-24 09:30:00,44.84,45.03,44.67,44.98,209286.0,36.9477,37.1043,36.8077,37.0631,209286.0
2017-01-24 09:40:00,44.96,45.06,44.95,45.01,76522.0,37.0466,37.129,37.0384,37.0878,76522.0
2017-01-24 09:50:00,45.01,45.03,44.9,44.9,118628.0,37.0878,37.1043,36.9972,36.9972,118628.0
2017-01-24 10:00:00,44.91,45.01,44.9,44.96,69442.0,37.0054,37.0878,36.9972,37.0466,69442.0
2017-01-24 10:10:00,44.96,45.07,44.95,45.04,39877.0,37.0466,37.1373,37.0384,37.1125,39877.0
2017-01-24 10:20:00,45.04,45.06,44.99,45.0,45443.0,37.1125,37.129,37.0713,37.0796,45443.0
2017-01-24 10:30:00,45.0,45.01,44.93,44.97,61736.0,37.0796,37.0878,37.0219,37.0549,61736.0
2017-01-24 10:40:00,44.97,44.99,44.91,44.93,59661.0,37.0549,37.0713,37.0054,37.0219,59661.0
2017-01-24 10:50:00,44.93,44.95,44.9,44.94,72800.0,37.0219,37.0384,36.9972,37.0301,72800.0
2017-01-24 11:00:00,44.93,45.03,44.93,45.02,114911.0,37.0219,37.1043,37.0219,37.0961,114911.0
2017-01-24 11:10:00,45.02,45.03,44.99,44.99,64378.0,37.0961,37.1043,37.0713,37.0713,64378.0
2017-01-24 11:20:00,44.99,45.01,44.94,44.97,67299.0,37.0713,37.0878,37.0301,37.0549,67299.0
2017-01-24 11:30:00,44.97,45.0,44.93,44.96,262178.0,37.0549,37.0796,37.0219,37.0466,262178.0
2017-01-24 11:40:00,44.97,45.07,44.94,45.07,187565.0,37.0549,37.1373,37.0301,37.1373,187565.0
2017-01-24 11:50:00,45.07,45.07,45.0,45.0,65459.0,37.1373,37.1373,37.0796,37.0796,65459.0
2017-01-24 12:00:00,45.0,45.01,44.96,44.98,39258.0,37.0796,37.0878,37.0466,37.0631,39258.0
2017-01-24 12:10:00,44.98,44.99,44.96,44.98,59793.0,37.0631,37.0713,37.0466,37.0631,59793.0
2017-01-24 12:20:00,44.98,45.06,44.97,45.06,75705.0,37.0631,37.129,37.0549,37.129,75705.0
2017-01-24 12:30:00,45.06,45.06,45.01,45.04,89926.0,37.129,37.129,37.0878,37.1125,89926.0
2017-01-24 12:40:00,45.04,45.07,45.02,45.03,45139.0,37.1125,37.1373,37.0961,37.1043,45139.0
2017-01-24 12:50:00,45.03,45.07,45.03,45.06,28835.0,37.1043,37.1373,37.1043,37.129,28835.0
2017-01-24 13:00:00,45.05,45.17,45.05,45.14,73102.0,37.1208,37.2197,37.1208,37.1949,73102.0
2017-01-24 13:10:00,45.14,45.15,45.08,45.09,59894.0,37.1949,37.2032,37.1455,37.1537,59894.0
2017-01-24 13:20:00,45.08,45.09,45.0,45.0,79159.0,37.1455,37.1537,37.0796,37.0796,79159.0
2017-01-24 13:30:00,45.01,45.01,44.99,44.99,72294.0,37.0878,37.0878,37.0713,37.0713,72294.0
2017-01-24 13:40:00,45.0,45.03,44.99,45.02,65858.0,37.0796,37.1043,37.0713,37.0961,65858.0
2017-01-24 13:50:00,45.02,45.02,44.96,44.96,62018.0,37.0961,37.0961,37.0466,37.0466,62018.0
2017-01-24 14:00:00,44.97,45.02,44.95,45.02,63837.0,37.0549,37.0961,37.0384,37.0961,63837.0
2017-01-24 14:10:00,45.02,45.09,44.99,45.08,53018.0,37.0961,37.1537,37.0713,37.1455,53018.0
2017-01-24 14:20:00,45.08,45.1,45.02,45.05,63903.0,37.1455,37.162,37.0961,37.1208,63903.0
2017-01-24 14:30:00,45.06,45.14,45.05,45.09,60097.0,37.129,37.1949,37.1208,37.1537,60097.0
2017-01-24 14:40:00,45.1,45.12,45.08,45.11,43178.0,37.162,37.1785,37.1455,37.1702,43178.0
2017-01-24 14:50:00,45.11,45.12,45.05,45.07,33431.0,37.1702,37.1785,37.1208,37.1373,33431.0
2017-01-24 15:00:00,45.07,45.08,44.98,44.98,187254.0,37.1373,37.1455,37.0631,37.0631,187254.0
2017-01-24 15:10:00,44.99,45.07,44.98,45.06,122943.0,37.0713,37.1373,37.0631,37.129,122943.0
2017-01-24 15:20:00,45.05,45.06,45.0,45.01,128633.0,37.1208,37.129,37.0796,37.0878,128633.0
2017-01-24 15:30:00,45.01,45.05,44.99,45.0,140321.0,37.0878,37.1208,37.0713,37.0796,140321.0
2017-01-24 15:40:00,45.0,45.0,44.95,44.96,197003.0,37.0796,37.0796,37.0384,37.0466,197003.0
2017-01-24 15:50:00,44.97,44.98,44.9,44.92,370044.0,37.0549,37.0631,36.9972,37.0137,370044.0
2017-01-25 09:30:00,45.15,45.2,44.99,45.08,118113.0,37.2032,37.2444,37.0713,37.1455,118113.0
2017-01-25 09:40:00,45.08,45.19,45.04,45.13,111734.0,37.1455,37.2361,37.1125,37.1867,111734.0
2017-01-25 09:50:00,45.12,45.17,44.97,45.02,60477.0,37.1785,37.2197,37.0549,37.0961,60477.0
2017-01-25 10:00:00,45.01,45.03,44.92,45.01,86166.0,37.0878,37.1043,37.0137,37.0878,86166.0
2017-01-25 10:10:00,45.02,45.08,45.01,45.05,101519.0,37.0961,37.1455,37.0878,37.1208,101519.0
2017-01-25 10:20:00,45.05,45.06,44.99,45.01,74970.0,37.1208,37.129,37.0713,37.0878,74970.0
2017-01-25 10:30:00,45.02,45.13,45.01,45.09,94165.0,37.0961,37.1867,37.0878,37.1537,94165.0
2017-01-25 10:40:00,45.09,45.15,45.08,45.13,56531.0,37.1537,37.2032,37.1455,37.1867,56531.0
2017-01-25 10:50:00,45.12,45.14,45.12,45.14,63574.0,37.1785,37.1949,37.1785,37.1949,63574.0
2017-01-25 11:00:00,45.13,45.3,45.12,45.28,133033.0,37.1867,37.3268,37.1785,37.3103,133033.0
2017-01-25 11:10:00,45.28,45.31,45.25,45.29,105535.0,37.3103,37.335,37.2856,37.3185,105535.0
2017-01-25 11:20:00,45.28,45.31,45.23,45.24,93106.0,37.3103,37.335,37.2691,37.2773,93106.0
2017-01-25 11:30:00,45.23,45.26,45.17,45.19,67649.0,37.2691,37.2938,37.2197,37.2361,67649.0
2017-01-25 11:40:00,45.19,45.22,45.18,45.2,81292.0,37.2361,37.2609,37.2279,37.2444,81292.0
2017-01-25 11:50:00,45.2,45.22,45.15,45.19,75609.0,37.2444,37.2609,37.2032,37.2361,75609.0
2017-01-25 12:00:00,45.19,45.2,45.13,45.13,43097.0,37.2361,37.2444,37.1867,37.1867,43097.0
2017-01-25 12:10:00,45.13,45.15,45.06,45.06,118014.0,37.1867,37.2032,37.129,37.129,118014.0
2017-01-25 12:20:00,45.06,45.09,45.02,45.09,58991.0,37.129,37.1537,37.0961,37.1537,58991.0
2017-01-25 12:30:00,45.09,45.15,45.09,45.09,37943.0,37.1537,37.2032,37.1537,37.1537,37943.0
2017-01-25 12:40:00,45.1,45.12,45.08,45.1,29766.0,37.162,37.1785,37.1455,37.162,29766.0
2017-01-25 12:50:00,45.09,45.21,45.08,45.2,44673.0,37.1537,37.2526,37.1455,37.2444,44673.0
2017-01-25 13:00:00,45.21,45.23,45.18,45.2,45330.0,37.2526,37.2691,37.2279,37.2444,45330.0
2017-01-25 13:10:00,45.21,45.25,45.2,45.24,84007.0,37.2526,37.2856,37.2444,37.2773,84007.0
2017-01-25 13:20:00,45.23,45.3,45.22,45.28,73103.0,37.2691,37.3268,37.2609,37.3103,73103.0
2017-01-25 13:30:00,45.29,45.3,45.27,45.3,70317.0,37.3185,37.3268,37.3021,37.3268,70317.0
2017-01-25 13:40:00,45.29,45.36,45.29,45.34,79489.0,37.3185,37.3762,37.3185,37.3597,79489.0
2017-01-25 13:50:00,45.34,45.36,45.31,45.34,60911.0,37.3597,37.3762,37.335,37.3597,60911.0
2017-01-25 14:00:00,45.34,45.37,45.27,45.28,119708.0,37.3597,37.3845,37.3021,37.3103,119708.0
2017-01-25 14:10:00,45.28,45.29,45.24,45.26,121261.0,37.3103,37.3185,37.2773,37.2938,121261.0
2017-01-25 14:20:00,45.26,45.27,45.22,45.24,68862.0,37.2938,37.3021,37.2609,37.2773,68862.0
2017-01-25 14:30:00,45.25,45.26,45.22,45.23,92887.0,37.2856,37.2938,37.2609,37.2691,92887.0
2017-01-25 14:40:00,45.23,45.23,45.17,45.19,52884.0,37.2691,37.2691,37.2197,37.2361,52884.0
2017-01-25 14:50:00,45.19,45.2,45.17,45.18,41789.0,37.2361,37.2444,37.2197,37.2279,41789.0
2017-01-25 15:00:00,45.18,45.2,45.15,45.2,64514.0,37.2279,37.2444,37.2032,37.2444,64514.0
2017-01-25 15:10:00,45.2,45.2,45.13,45.16,79308.0,37.2444,37.2444,37.1867,37.2114,79308.0
2017-01-25 15:20:00,45.16,45.2,45.15,45.2,70679.0,37.2114,37.2444,37.2032,37.2444,70679.0
2017-01-25 15:30:00,45.19,45.19,45.16,45.16,142738.0,37.2361,37.2361,37.2114,37.2114,142738.0
2017-01-25 15:40:00,45.17,45.18,45.14,45.16,222476.0,37.2197,37.2279,37.1949,37.2114,222476.0
2017-01-25 15:50:00,45.16,45.19,45.06,45.09,815223.0,37.2114,37.2361,37.129,37.1537,815223.0
2017-01-26 09:30:00,45.09,45.09,44.8,44.83,145657.0,37.1537,37.1537,36.9148,36.9395,145657.0
2017-01-26 09:40:00,44.82,44.99,44.81,44.92,170215.0,36.9313,37.0713,36.923,37.0137,170215.0
2017-01-26 09:50:00,44.93,44.96,44.82,44.86,108685.0,37.0219,37.0466,36.9313,36.9642,108685.0
2017-01-26 10:00:00,44.86,44.88,44.75,44.82,194585.0,36.9642,36.9807,36.8736,36.9313,194585.0
2017-01-26 10:10:00,44.83,44.88,44.8,44.84,125077.0,36.9395,36.9807,36.9148,36.9477,125077.0
2017-01-26 10:20:00,44.83,44.84,44.65,44.7,74464.0,36.9395,36.9477,36.7912,36.8324,74464.0
2017-01-26 10:30:00,44.71,44.78,44.7,44.77,42325.0,36.8406,36.8983,36.8324,36.8901,42325.0
2017-01-26 10:40:00,44.76,44.78,44.7,44.71,85098.0,36.8818,36.8983,36.8324,36.8406,85098.0
2017-01-26 10:50:00,44.72,44.87,44.7,44.87,122418.0,36.8489,36.9725,36.8324,36.9725,122418.0
2017-01-26 11:00:00,44.87,44.97,44.86,44.97,115272.0,36.9725,37.0549,36.9642,37.0549,115272.0
2017-01-26 11:10:00,44.96,45.03,44.94,44.96,101576.0,37.0466,37.1043,37.0301,37.0466,101576.0
2017-01-26 11:20:00,44.95,44.97,44.84,44.85,68131.0,37.0384,37.0549,36.9477,36.956,68131.0
2017-01-26 11:30:00,44.85,44.91,44.84,44.87,93379.0,36.956,37.0054,36.9477,36.9725,93379.0
2017-01-26 11:40:00,44.88,44.9,44.83,44.86,62378.0,36.9807,36.9972,36.9395,36.9642,62378.0
2017-01-26 11:50:00,44.86,44.87,44.8,44.8,69891.0,36.9642,36.9725,36.9148,36.9148,69891.0
2017-01-26 12:00:00,44.81,44.88,44.8,44.87,68332.0,36.923,36.9807,36.9148,36.9725,68332.0
2017-01-26 12:10:00,44.87,44.89,44.85,44.85,31384.0,36.9725,36.9889,36.956,36.956,31384.0
2017-01-26 12:20:00,44.86,44.87,44.8,44.81,67098.0,36.9642,36.9725,36.9148,36.923,67098.0
2017-01-26 12:30:00,44.82,44.83,44.76,44.79,49104.0,36.9313,36.9395,36.8818,36.9065,49104.0
2017-01-26 12:40:00,44.78,44.81,44.76,44.79,91715.0,36.8983,36.923,36.8818,36.9065,91715.0
2017-01-26 12:50:00,44.8,44.83,44.78,44.79,84921.0,36.9148,36.9395,36.8983,36.9065,84921.0
2017-01-26 13:00:00,44.79,44.83,44.76,44.79,75871.0,36.9065,36.9395,36.8818,36.9065,75871.0
2017-01-26 13:10:00,44.8,44.8,44.74,44.74,40574.0,36.9148,36.9148,36.8653,36.8653,40574.0
2017-01-26 13:20:00,44.74,44.78,44.73,44.76,37707.0,36.8653,36.8983,36.8571,36.8818,37707.0
2017-01-26 13:30:00,44.76,44.79,44.73,44.75,99791.0,36.8818,36.9065,36.8571,36.8736,99791.0
2017-01-26 13:40:00,44.75,44.79,44.74,44.76,51484.0,36.8736,36.9065,36.8653,36.8818,51484.0
2017-01-26 13:50:00,44.76,44.78,44.75,44.75,26209.0,36.8818,36.8983,36.8736,36.8736,26209.0
2017-01-26 14:00:00,44.76,44.76,44.68,44.69,52769.0,36.8818,36.8818,36.8159,36.8241,52769.0
2017-01-26 14:10:00,44.7,44.7,44.68,44.68,32589.0,36.8324,36.8324,36.8159,36.8159,32589.0
2017-01-26 14:20:00,44.68,44.75,44.63,44.73,109054.0,36.8159,36.8736,36.7747,36.8571,109054.0
2017-01-26 14:30:00,44.73,44.73,44.7,44.72,66693.0,36.8571,36.8571,36.8324,36.8489,66693.0
2017-01-26 14:40:00,44.72,44.72,44.66,44.66,80815.0,36.8489,36.8489,36.7994,36.7994,80815.0
2017-01-26 14:50:00,44.66,44.68,44.64,44.65,82320.0,36.7994,36.8159,36.7829,36.7912,82320.0
2017-01-26 15:00:00,44.66,44.68,44.6,44.64,155223.0,36.7994,36.8159,36.75,36.7829,155223.0
2017-01-26 15:10:00,44.64,44.66,44.63,44.64,103772.0,36.7829,36.7994,36.7747,36.7829,103772.0
2017-01-26 15:20:00,44.64,44.71,44.63,44.69,78940.0,36.7829,36.8406,36.7747,36.8241,78940.0
2017-01-26 15:30:00,44.69,44.7,44.65,44.65,88212.0,36.8241,36.8324,36.7912,36.7912,88212.0
2017-01-26 15:40:00,44.65,44.67,44.6,44.64,208963.0,36.7912,36.8077,36.75,36.7829,208963.0
2017-01-26 15:50:00,44.64,44.65,44.58,44.61,649471.0,36.7829,36.7912,36.7335,36.7582,649471.0
2017-01-27 09:30:00,44.68,44.76,44.5,44.65,262282.0,36.8159,36.8818,36.6676,36.7912,262282.0
2017-01-27 09:40:00,44.65,44.65,44.48,44.57,204238.0,36.7912,36.7912,36.6511,36.7253,204238.0
2017-01-27 09:50:00,44.58,44.59,44.39,44.55,238646.0,36.7335,36.7417,36.577,36.7088,238646.0
2017-01-27 10:00:00,44.57,44.57,44.33,44.34,95058.0,36.7253,36.7253,36.5275,36.5358,95058.0
2017-01-27 10:10:00,44.35,44.43,44.35,44.41,80650.0,36.544,36.6099,36.544,36.5934,80650.0
2017-01-27 10:20:00,44.41,44.42,44.3,44.36,59096.0,36.5934,36.6017,36.5028,36.5522,59096.0
2017-01-27 10:30:00,44.36,44.4,44.33,44.34,74222.0,36.5522,36.5852,36.5275,36.5358,74222.0
2017-01-27 10:40:00,44.34,44.4,44.31,44.32,87086.0,36.5358,36.5852,36.511,36.5193,87086.0
2017-01-27 10:50:00,44.32,44.4,44.29,44.4,114983.0,36.5193,36.5852,36.4946,36.5852,114983.0
2017-01-27 11:00:00,44.4,44.42,44.3,44.3,75692.0,36.5852,36.6017,36.5028,36.5028,75692.0
2017-01-27 11:10:00,44.3,44.39,44.3,44.36,82581.0,36.5028,36.577,36.5028,36.5522,82581.0
2017-01-27 11:20:00,44.35,44.36,44.25,44.27,112268.0,36.544,36.5522,36.4616,36.4781,112268.0
2017-01-27 11:30:00,44.27,44.28,44.19,44.2,156236.0,36.4781,36.4863,36.4122,36.4204,156236.0
2017-01-27 11:40:00,44.19,44.21,44.15,44.16,129520.0,36.4122,36.4286,36.3792,36.3874,129520.0
2017-01-27 11:50:00,44.17,44.21,44.16,44.2,81702.0,36.3957,36.4286,36.3874,36.4204,81702.0
2017-01-27 12:00:00,44.2,44.21,44.16,44.16,60568.0,36.4204,36.4286,36.3874,36.3874,60568.0
2017-01-27 12:10:00,44.16,44.22,44.16,44.19,117930.0,36.3874,36.4369,36.3874,36.4122,117930.0
2017-01-27 12:20:00,44.19,44.28,44.18,44.25,122017.0,36.4122,36.4863,36.4039,36.4616,122017.0
2017-01-27 12:30:00,44.26,44.31,44.23,44.29,67852.0,36.4698,36.511,36.4451,36.4946,67852.0
2017-01-27 12:40:00,44.29,44.29,44.23,44.25,61998.0,36.4946,36.4946,36.4451,36.4616,61998.0
2017-01-27 12:50:00,44.24,44.26,44.19,44.2,90694.0,36.4534,36.4698,36.4122,36.4204,90694.0
2017-01-27 13:00:00,44.21,44.24,44.18,44.18,67315.0,36.4286,36.4534,36.4039,36.4039,67315.0
2017-01-27 13:10:00,44.17,44.26,44.17,44.26,51509.0,36.3957,36.4698,36.3957,36.4698,51509.0
2017-01-27 13:20:00,44.26,44.27,44.2,44.22,87171.0,36.4698,36.4781,36.4204,36.4369,87171.0
2017-01-27 13:30:00,44.23,44.25,44.22,44.23,48871.0,36.4451,36.4616,36.4369,36.4451,48871.0
2017-01-27 13:40:00,44.23,44.24,44.22,44.23,41744.0,36.4451,36.4534,36.4369,36.4451,41744.0
2017-01-27 13:50:00,44.23,44.26,44.22,44.24,76412.0,36.4451,36.4698,36.4369,36.4534,76412.0
2017-01-27 14:00:00,44.24,44.26,44.23,44.24,66000.0,36.4534,36.4698,36.4451,36.4534,66000.0
2017-01-27 14:10:00,44.24,44.26,44.23,44.25,58169.0,36.4534,36.4698,36.4451,36.4616,58169.0
2017-01-27 14:20:00,44.24,44.28,44.23,44.27,76483.0,36.4534,36.4863,36.4451,36.4781,76483.0
2017-01-27 14:30:00,44.26,44.31,44.24,44.3,148429.0,36.4698,36.511,36.4534,36.5028,148429.0
2017-01-27 14:40:00,44.3,44.32,44.28,44.28,99649.0,36.5028,36.5193,36.4863,36.4863,99649.0
2017-01-27 14:50:00,44.28,44.29,44.26,44.27,84594.0,36.4863,36.4946,36.4698,36.4781,84594.0
2017-01-27 15:00:00,44.28,44.31,44.26,44.26,154580.0,36.4863,36.511,36.4698,36.4698,154580.0
2017-01-27 15:10:00,44.27,44.27,44.24,44.24,234203.0,36.4781,36.4781,36.4534,36.4534,234203.0
2017-01-27 15:20:00,44.24,44.25,44.19,44.2,224723.0,36.4534,36.4616,36.4122,36.4204,224723.0
2017-01-27 15:30:00,44.21,44.24,44.2,44.24,95585.0,36.4286,36.4534,36.4204,36.4534,95585.0
2017-01-27 15:40:00,44.25,44.25,44.18,44.19,675657.0,36.4616,36.4616,36.4039,36.4122,675657.0
2017-01-27 15:50:00,44.19,44.21,44.15,44.2,972000.0,36.4122,36.4286,36.3792,36.4204,972000.0
2017-01-30 09:30:00,44.18,44.89,44.18,44.25,380496.0,36.4039,36.9889,36.4039,36.4616,380496.0
2017-01-30 09:40:00,44.25,44.29,44.03,44.26,293670.0,36.4616,36.4946,36.2803,36.4698,293670.0
2017-01-30 09:50:00,44.26,44.38,44.23,44.32,88048.0,36.4698,36.5687,36.4451,36.5193,88048.0
2017-01-30 10:00:00,44.32,44.37,44.26,44.35,151429.0,36.5193,36.5605,36.4698,36.544,151429.0
2017-01-30 10:10:00,44.36,44.54,44.36,44.54,157688.0,36.5522,36.7005,36.5522,36.7005,157688.0
2017-01-30 10:20:00,44.54,44.54,44.44,44.52,125655.0,36.7005,36.7005,36.6182,36.6841,125655.0
2017-01-30 10:30:00,44.52,44.52,44.36,44.42,92872.0,36.6841,36.6841,36.5522,36.6017,92872.0
2017-01-30 10:40:00,44.41,44.49,44.38,44.46,154790.0,36.5934,36.6593,36.5687,36.6346,154790.0
2017-01-30 10:50:00,44.47,44.51,44.45,44.47,170494.0,36.6429,36.6758,36.6264,36.6429,170494.0
2017-01-30 11:00:00,44.46,44.5,44.43,44.45,75599.0,36.6346,36.6676,36.6099,36.6264,75599.0
2017-01-30 11:10:00,44.46,44.47,44.35,44.39,112244.0,36.6346,36.6429,36.544,36.577,112244.0
2017-01-30 11:20:00,44.39,44.42,44.3,44.3,99135.0,36.577,36.6017,36.5028,36.5028,99135.0
2017-01-30 11:30:00,44.31,44.33,44.23,44.29,82726.0,36.511,36.5275,36.4451,36.4946,82726.0
2017-01-30 11:40:00,44.28,44.32,44.26,44.3,93688.0,36.4863,36.5193,36.4698,36.5028,93688.0
2017-01-30 11:50:00,44.3,44.34,44.29,44.32,105155.0,36.5028,36.5358,36.4946,36.5193,105155.0
2017-01-30 12:00:00,44.32,44.32,44.23,44.25,101974.0,36.5193,36.5193,36.4451,36.4616,101974.0
2017-01-30 12:10:00,44.24,44.24,44.16,44.19,93436.0,36.4534,36.4534,36.3874,36.4122,93436.0
2017-01-30 12:20:00,44.2,44.25,44.19,44.23,76540.0,36.4204,36.4616,36.4122,36.4451,76540.0
2017-01-30 12:30:00,44.24,44.24,44.18,44.19,53846.0,36.4534,36.4534,36.4039,36.4122,53846.0
2017-01-30 12:40:00,44.2,44.2,44.17,44.18,78071.0,36.4204,36.4204,36.3957,36.4039,78071.0
2017-01-30 12:50:00,44.18,44.24,44.17,44.24,54389.0,36.4039,36.4534,36.3957,36.4534,54389.0
2017-01-30 13:00:00,44.23,44.29,44.23,44.28,85072.0,36.4451,36.4946,36.4451,36.4863,85072.0
2017-01-30 13:10:00,44.28,44.29,44.23,44.23,46942.0,36.4863,36.4946,36.4451,36.4451,46942.0
2017-01-30 13:20:00,44.23,44.25,44.18,44.2,87138.0,36.4451,36.4616,36.4039,36.4204,87138.0
2017-01-30 13:30:00,44.21,44.25,44.2,44.21,86627.0,36.4286,36.4616,36.4204,36.4286,86627.0
2017-01-30 13:40:00,44.21,44.27,44.21,44.25,47511.0,36.4286,36.4781,36.4286,36.4616,47511.0
2017-01-30 13:50:00,44.25,44.26,44.22,44.26,57434.0,36.4616,36.4698,36.4369,36.4698,57434.0
2017-01-30 14:00:00,44.25,44.28,44.23,44.28,91712.0,36.4616,36.4863,36.4451,36.4863,91712.0
2017-01-30 14:10:00,44.27,44.32,44.26,44.32,66245.0,36.4781,36.5193,36.4698,36.5193,66245.0
2017-01-30 14:20:00,44.32,44.41,44.31,44.36,93306.0,36.5193,36.5934,36.511,36.5522,93306.0
2017-01-30 14:30:00,44.36,44.37,44.35,44.35,46984.0,36.5522,36.5605,36.544,36.544,46984.0
2017-01-30 14:40:00,44.35,44.38,44.34,44.35,79070.0,36.544,36.5687,36.5358,36.544,79070.0
2017-01-30 14:50:00,44.34,44.38,44.32,44.36,69990.0,36.5358,36.5687,36.5193,36.5522,69990.0
2017-01-30 15:00:00,44.36,44.36,44.28,44.28,74125.0,36.5522,36.5522,36.4863,36.4863,74125.0
2017-01-30 15:10:00,44.28,44.3,44.22,44.29,96147.0,36.4863,36.5028,36.4369,36.4946,96147.0
2017-01-30 15:20:00,44.3,44.31,44.28,44.31,69655.0,36.5028,36.511,36.4863,36.511,69655.0
2017-01-30 15:30:00,44.31,44.36,44.29,44.29,116180.0,36.511,36.5522,36.4946,36.4946,116180.0
2017-01-30 15:40:00,44.29,44.39,44.28,44.38,212254.0,36.4946,36.577,36.4863,36.5687,212254.0
2017-01-30 15:50:00,44.38,44.44,44.37,44.41,634771.0,36.5687,36.6182,36.5605,36.5934,634771.0
2017-01-31 09:30:00,44.42,44.54,44.35,44.51,189322.0,36.6017,36.7005,36.544,36.6758,189322.0
2017-01-31 09:40:00,44.5,44.55,44.43,44.49,158773.0,36.6676,36.7088,36.6099,36.6593,158773.0
2017-01-31 09:50:00,44.49,44.51,44.28,44.32,79844.0,36.6593,36.6758,36.4863,36.5193,79844.0
2017-01-31 10:00:00,44.31,44.33,44.28,44.33,114482.0,36.511,36.5275,36.4863,36.5275,114482.0
2017-01-31 10:10:00,44.32,44.32,44.15,44.24,71447.0,36.5193,36.5193,36.3792,36.4534,71447.0
2017-01-31 10:20:00,44.24,44.3,44.2,44.2,68428.0,36.4534,36.5028,36.4204,36.4204,68428.0
2017-01-31 10:30:00,44.21,44.27,44.18,44.2,76298.0,36.4286,36.4781,36.4039,36.4204,76298.0
2017-01-31 10:40:00,44.2,44.22,44.11,44.11,134227.0,36.4204,36.4369,36.3462,36.3462,134227.0
2017-01-31 10:50:00,44.12,44.13,44.01,44.03,181345.0,36.3545,36.3627,36.2638,36.2803,181345.0
2017-01-31 11:00:00,44.03,44.14,44.02,44.12,137645.0,36.2803,36.371,36.2721,36.3545,137645.0
2017-01-31 11:10:00,44.11,44.18,44.06,44.1,152172.0,36.3462,36.4039,36.305,36.338,152172.0
2017-01-31 11:20:00,44.11,44.14,44.06,44.07,64384.0,36.3462,36.371,36.305,36.3133,64384.0
2017-01-31 11:30:00,44.07,44.21,44.07,44.19,212257.0,36.3133,36.4286,36.3133,36.4122,212257.0
2017-01-31 11:40:00,44.19,44.2,44.11,44.16,105477.0,36.4122,36.4204,36.3462,36.3874,105477.0
2017-01-31 11:50:00,44.16,44.16,44.08,44.09,204270.0,36.3874,36.3874,36.3215,36.3298,204270.0
2017-01-31 12:00:00,44.08,44.09,44.03,44.04,220165.0,36.3215,36.3298,36.2803,36.2886,220165.0
2017-01-31 12:10:00,44.04,44.04,43.93,43.94,239400.0,36.2886,36.2886,36.1979,36.2062,239400.0
2017-01-31 12:20:00,43.93,43.98,43.92,43.93,220444.0,36.1979,36.2391,36.1897,36.1979,220444.0
2017-01-31 12:30:00,43.93,44.11,43.92,44.11,122993.0,36.1979,36.3462,36.1897,36.3462,122993.0
2017-01-31 12:40:00,44.11,44.22,44.1,44.19,84782.0,36.3462,36.4369,36.338,36.4122,84782.0
2017-01-31 12:50:00,44.19,44.23,44.16,44.18,57913.0,36.4122,36.4451,36.3874,36.4039,57913.0
2017-01-31 13:00:00,44.19,44.2,44.13,44.17,56263.0,36.4122,36.4204,36.3627,36.3957,56263.0
2017-01-31 13:10:00,44.16,44.17,44.13,44.16,39322.0,36.3874,36.3957,36.3627,36.3874,39322.0
2017-01-31 13:20:00,44.15,44.25,44.15,44.25,105419.0,36.3792,36.4616,36.3792,36.4616,105419.0
2017-01-31 13:30:00,44.25,44.28,44.25,44.28,49844.0,36.4616,36.4863,36.4616,36.4863,49844.0
2017-01-31 13:40:00,44.28,44.29,44.24,44.26,56156.0,36.4863,36.4946,36.4534,36.4698,56156.0
2017-01-31 13:50:00,44.26,44.27,44.22,44.27,70786.0,36.4698,36.4781,36.4369,36.4781,70786.0
2017-01-31 14:00:00,44.27,44.29,44.22,44.26,89181.0,36.4781,36.4946,36.4369,36.4698,89181.0
2017-01-31 14:10:00,44.26,44.26,44.21,44.24,70967.0,36.4698,36.4698,36.4286,36.4534,70967.0
2017-01-31 14:20:00,44.23,44.32,44.23,44.31,118922.0,36.4451,36.5193,36.4451,36.511,118922.0
2017-01-31 14:30:00,44.3,44.35,44.3,44.34,101318.0,36.5028,36.544,36.5028,36.5358,101318.0
2017-01-31 14:40:00,44.34,44.35,44.29,44.32,95599.0,36.5358,36.544,36.4946,36.5193,95599.0
2017-01-31 14:50:00,44.32,44.37,44.31,44.32,80808.0,36.5193,36.5605,36.511,36.5193,80808.0
2017-01-31 15:00:00,44.33,44.36,44.32,44.33,159180.0,36.5275,36.5522,36.5193,36.5275,159180.0
2017-01-31 15:10:00,44.34,44.35,44.3,44.31,109679.0,36.5358,36.544,36.5028,36.511,109679.0
2017-01-31 15:20:00,44.32,44.38,44.31,44.33,116968.0,36.5193,36.5687,36.511,36.5275,116968.0
2017-01-31 15:30:00,44.34,44.4,44.33,44.39,177400.0,36.5358,36.5852,36.5275,36.577,177400.0
2017-01-31 15:40:00,44.38,44.4,44.35,44.37,252370.0,36.5687,36.5852,36.544,36.5605,252370.0
2017-01-31 15:50:00,44.37,44.37,44.24,44.29,1357026.0,36.5605,36.5605,36.4534,36.4946,1357026.0
2017-02-01 09:30:00,44.18,44.33,44.06,44.27,341922.0,36.4039,36.5275,36.305,36.4781,341922.0
2017-02-01 09:40:00,44.27,44.3,44.18,44.24,144002.0,36.4781,36.5028,36.4039,36.4534,144002.0
2017-02-01 09:50:00,44.24,44.35,44.06,44.08,159978.0,36.4534,36.544,36.305,36.3215,159978.0
2017-02-01 10:00:00,44.08,44.12,43.91,44.05,114103.0,36.3215,36.3545,36.1814,36.2968,114103.0
2017-02-01 10:10:00,44.05,44.07,43.96,44.05,193116.0,36.2968,36.3133,36.2226,36.2968,193116.0
2017-02-01 10:20:00,44.05,44.07,43.98,44.0,79608.0,36.2968,36.3133,36.2391,36.2556,79608.0
2017-02-01 10:30:00,44.0,44.03,43.91,43.93,105366.0,36.2556,36.2803,36.1814,36.1979,105366.0
2017-02-01 10:40:00,43.93,43.98,43.87,43.87,88645.0,36.1979,36.2391,36.1485,36.1485,88645.0
2017-02-01 10:50:00,43.88,43.91,43.73,43.76,127764.0,36.1567,36.1814,36.0331,36.0578,127764.0
2017-02-01 11:00:00,43.77,43.88,43.76,43.87,134982.0,36.0661,36.1567,36.0578,36.1485,134982.0
2017-02-01 11:10:00,43.87,43.92,43.83,43.89,144894.0,36.1485,36.1897,36.1155,36.165,144894.0
2017-02-01 11:20:00,43.89,43.92,43.84,43.88,109117.0,36.165,36.1897,36.1238,36.1567,109117.0
2017-02-01 11:30:00,43.88,43.88,43.81,43.82,66184.0,36.1567,36.1567,36.099,36.1073,66184.0
2017-02-01 11:40:00,43.82,43.86,43.76,43.81,91771.0,36.1073,36.1402,36.0578,36.099,91771.0
2017-02-01 11:50:00,43.81,43.81,43.75,43.77,87485.0,36.099,36.099,36.0496,36.0661,87485.0
2017-02-01 12:00:00,43.77,43.85,43.76,43.81,67797.0,36.0661,36.132,36.0578,36.099,67797.0
2017-02-01 12:10:00,43.81,43.84,43.79,43.8,69144.0,36.099,36.1238,36.0826,36.0908,69144.0
2017-02-01 12:20:00,43.8,43.84,43.79,43.81,50855.0,36.0908,36.1238,36.0826,36.099,50855.0
2017-02-01 12:30:00,43.81,43.88,43.81,43.81,57063.0,36.099,36.1567,36.099,36.099,57063.0
2017-02-01 12:40:00,43.82,43.85,43.79,43.8,61229.0,36.1073,36.132,36.0826,36.0908,61229.0
2017-02-01 12:50:00,43.8,43.83,43.79,43.82,80593.0,36.0908,36.1155,36.0826,36.1073,80593.0
2017-02-01 13:00:00,43.81,43.84,43.77,43.79,67777.0,36.099,36.1238,36.0661,36.0826,67777.0
2017-02-01 13:10:00,43.79,43.8,43.75,43.78,80757.0,36.0826,36.0908,36.0496,36.0743,80757.0
2017-02-01 13:20:00,43.78,43.78,43.73,43.73,184006.0,36.0743,36.0743,36.0331,36.0331,184006.0
2017-02-01 13:30:00,43.74,43.75,43.68,43.7,88814.0,36.0414,36.0496,35.9919,36.0084,88814.0
2017-02-01 13:40:00,43.69,43.72,43.67,43.7,98999.0,36.0002,36.0249,35.9837,36.0084,98999.0
2017-02-01 13:50:00,43.7,43.71,43.65,43.71,92357.0,36.0084,36.0166,35.9672,36.0166,92357.0
2017-02-01 14:00:00,43.7,43.86,43.68,43.72,187420.0,36.0084,36.1402,35.9919,36.0249,187420.0
2017-02-01 14:10:00,43.73,43.9,43.71,43.88,239824.0,36.0331,36.1732,36.0166,36.1567,239824.0
2017-02-01 14:20:00,43.88,43.95,43.88,43.9,70971.0,36.1567,36.2144,36.1567,36.1732,70971.0
2017-02-01 14:30:00,43.9,43.92,43.82,43.86,95392.0,36.1732,36.1897,36.1073,36.1402,95392.0
2017-02-01 14:40:00,43.86,43.88,43.82,43.84,90904.0,36.1402,36.1567,36.1073,36.1238,90904.0
2017-02-01 14:50:00,43.84,43.95,43.83,43.94,120683.0,36.1238,36.2144,36.1155,36.2062,120683.0
2017-02-01 15:00:00,43.95,43.98,43.93,43.97,127951.0,36.2144,36.2391,36.1979,36.2309,127951.0
2017-02-01 15:10:00,43.96,44.03,43.94,44.0,122832.0,36.2226,36.2803,36.2062,36.2556,122832.0
2017-02-01 15:20:00,44.0,44.06,43.98,44.05,117755.0,36.2556,36.305,36.2391,36.2968,117755.0
2017-02-01 15:30:00,44.05,44.06,43.99,44.04,184284.0,36.2968,36.305,36.2474,36.2886,184284.0
2017-02-01 15:40:00,44.04,44.06,43.98,43.99,166643.0,36.2886,36.305,36.2391,36.2474,166643.0
2017-02-01 15:50:00,43.99,44.0,43.85,43.87,433341.0,36.2474,36.2556,36.132,36.1485,433341.0
2017-02-02 09:30:00,43.88,44.1,43.88,44.09,170966.0,36.1567,36.338,36.1567,36.3298,170966.0
2017-02-02 09:40:00,44.08,44.2,44.05,44.17,63398.0,36.3215,36.4204,36.2968,36.3957,63398.0
2017-02-02 09:50:00,44.16,44.21,44.08,44.18,89546.0,36.3874,36.4286,36.3215,36.4039,89546.0
2017-02-02 10:00:00,44.17,44.18,44.05,44.06,100687.0,36.3957,36.4039,36.2968,36.305,100687.0
2017-02-02 10:10:00,44.07,44.1,44.01,44.08,84517.0,36.3133,36.338,36.2638,36.3215,84517.0
2017-02-02 10:20:00,44.09,44.2,44.05,44.18,109309.0,36.3298,36.4204,36.2968,36.4039,109309.0
2017-02-02 10:30:00,44.19,44.24,44.12,44.13,88756.0,36.4122,36.4534,36.3545,36.3627,88756.0
2017-02-02 10:40:00,44.14,44.18,44.11,44.16,90810.0,36.371,36.4039,36.3462,36.3874,90810.0
2017-02-02 10:50:00,44.16,44.21,44.1,44.21,157567.0,36.3874,36.4286,36.338,36.4286,157567.0
2017-02-02 11:00:00,44.21,44.31,44.18,44.25,128742.0,36.4286,36.511,36.4039,36.4616,128742.0
2017-02-02 11:10:00,44.24,44.26,44.21,44.25,72291.0,36.4534,36.4698,36.4286,36.4616,72291.0
2017-02-02 11:20:00,44.25,44.31,44.22,44.31,101804.0,36.4616,36.511,36.4369,36.511,101804.0
2017-02-02 11:30:00,44.3,44.31,44.27,44.29,94919.0,36.5028,36.511,36.4781,36.4946,94919.0
2017-02-02 11:40:00,44.28,44.32,44.25,44.27,118947.0,36.4863,36.5193,36.4616,36.4781,118947.0
2017-02-02 11:50:00,44.26,44.31,44.23,44.28,169924.0,36.4698,36.511,36.4451,36.4863,169924.0
2017-02-02 12:00:00,44.28,44.31,44.26,44.26,103468.0,36.4863,36.511,36.4698,36.4698,103468.0
2017-02-02 12:10:00,44.27,44.27,44.19,44.21,61280.0,36.4781,36.4781,36.4122,36.4286,61280.0
2017-02-02 12:20:00,44.22,44.26,44.19,44.24,62551.0,36.4369,36.4698,36.4122,36.4534,62551.0
2017-02-02 12:30:00,44.25,44.32,44.24,44.27,46467.0,36.4616,36.5193,36.4534,36.4781,46467.0
2017-02-02 12:40:00,44.28,44.33,44.28,44.32,48993.0,36.4863,36.5275,36.4863,36.5193,48993.0
2017-02-02 12:50:00,44.32,44.34,44.3,44.34,72372.0,36.5193,36.5358,36.5028,36.5358,72372.0
2017-02-02 13:00:00,44.33,44.35,44.3,44.32,38498.0,36.5275,36.544,36.5028,36.5193,38498.0
2017-02-02 13:10:00,44.32,44.33,44.27,44.27,38763.0,36.5193,36.5275,36.4781,36.4781,38763.0
2017-02-02 13:20:00,44.27,44.28,44.21,44.23,44652.0,36.4781,36.4863,36.4286,36.4451,44652.0
2017-02-02 13:30:00,44.23,44.25,44.2,44.2,42439.0,36.4451,36.4616,36.4204,36.4204,42439.0
2017-02-02 13:40:00,44.21,44.28,44.2,44.24,112949.0,36.4286,36.4863,36.4204,36.4534,112949.0
2017-02-02 13:50:00,44.25,44.3,44.23,44.28,68480.0,36.4616,36.5028,36.4451,36.4863,68480.0
2017-02-02 14:00:00,44.27,44.27,44.21,44.23,44484.0,36.4781,36.4781,36.4286,36.4451,44484.0
2017-02-02 14:10:00,44.23,44.25,44.16,44.18,84440.0,36.4451,36.4616,36.3874,36.4039,84440.0
2017-02-02 14:20:00,44.17,44.18,44.11,44.16,151857.0,36.3957,36.4039,36.3462,36.3874,151857.0
2017-02-02 14:30:00,44.15,44.15,44.1,44.11,105161.0,36.3792,36.3792,36.338,36.3462,105161.0
2017-02-02 14:40:00,44.12,44.13,44.07,44.09,81378.0,36.3545,36.3627,36.3133,36.3298,81378.0
2017-02-02 14:50:00,44.09,44.14,44.07,44.11,82421.0,36.3298,36.371,36.3133,36.3462,82421.0
2017-02-02 15:00:00,44.11,44.12,44.08,44.09,66074.0,36.3462,36.3545,36.3215,36.3298,66074.0
2017-02-02 15:10:00,44.1,44.16,44.1,44.14,95638.0,36.338,36.3874,36.338,36.371,95638.0
2017-02-02 15:20:00,44.15,44.18,44.12,44.18,119770.0,36.3792,36.4039,36.3545,36.4039,119770.0
2017-02-02 15:30:00,44.18,44.18,44.1,44.12,121168.0,36.4039,36.4039,36.338,36.3545,121168.0
2017-02-02 15:40:00,44.12,44.19,44.06,44.1,240442.0,36.3545,36.4122,36.305,36.338,240442.0
2017-02-02 15:50:00,44.08,44.11,43.98,44.01,747336.0,36.3215,36.3462,36.2391,36.2638,747336.0
2017-02-03 09:30:00,44.32,44.38,44.07,44.14,275826.0,36.5193,36.5687,36.3133,36.371,275826.0
2017-02-03 09:40:00,44.14,44.14,44.02,44.11,125794.0,36.371,36.371,36.2721,36.3462,125794.0
2017-02-03 09:50:00,44.11,44.12,44.0,44.01,65628.0,36.3462,36.3545,36.2556,36.2638,65628.0
2017-02-03 10:00:00,44.03,44.16,44.01,44.08,110453.0,36.2803,36.3874,36.2638,36.3215,110453.0
2017-02-03 10:10:00,44.08,44.24,44.07,44.23,93992.0,36.3215,36.4534,36.3133,36.4451,93992.0
2017-02-03 10:20:00,44.23,44.35,44.22,44.28,89644.0,36.4451,36.544,36.4369,36.4863,89644.0
2017-02-03 10:30:00,44.28,44.31,44.25,44.3,103701.0,36.4863,36.511,36.4616,36.5028,103701.0
2017-02-03 10:40:00,44.3,44.41,44.29,44.41,150784.0,36.5028,36.5934,36.4946,36.5934,150784.0
2017-02-03 10:50:00,44.41,44.42,44.29,44.32,74941.0,36.5934,36.6017,36.4946,36.5193,74941.0
2017-02-03 11:00:00,44.33,44.4,44.32,44.4,109579.0,36.5275,36.5852,36.5193,36.5852,109579.0
2017-02-03 11:10:00,44.4,44.42,44.38,44.39,75626.0,36.5852,36.6017,36.5687,36.577,75626.0
2017-02-03 11:20:00,44.39,44.43,44.32,44.35,117377.0,36.577,36.6099,36.5193,36.544,117377.0
2017-02-03 11:30:00,44.34,44.37,44.28,44.3,128638.0,36.5358,36.5605,36.4863,36.5028,128638.0
2017-02-03 11:40:00,44.3,44.34,44.28,44.33,114476.0,36.5028,36.5358,36.4863,36.5275,114476.0
2017-02-03 11:50:00,44.34,44.38,44.31,44.37,72594.0,36.5358,36.5687,36.511,36.5605,72594.0
2017-02-03 12:00:00,44.37,44.38,44.33,44.34,65673.0,36.5605,36.5687,36.5275,36.5358,65673.0
2017-02-03 12:10:00,44.34,44.35,44.31,44.33,86503.0,36.5358,36.544,36.511,36.5275,86503.0
2017-02-03 12:20:00,44.33,44.37,44.31,44.35,117711.0,36.5275,36.5605,36.511,36.544,117711.0
2017-02-03 12:30:00,44.35,44.4,44.32,44.34,153376.0,36.544,36.5852,36.5193,36.5358,153376.0
2017-02-03 12:40:00,44.33,44.42,44.32,44.39,91472.0,36.5275,36.6017,36.5193,36.577,91472.0
2017-02-03 12:50:00,44.4,44.43,44.39,44.42,71415.0,36.5852,36.6099,36.577,36.6017,71415.0
2017-02-03 13:00:00,44.43,44.45,44.42,44.43,62185.0,36.6099,36.6264,36.6017,36.6099,62185.0
2017-02-03 13:10:00,44.42,44.46,44.41,44.45,53592.0,36.6017,36.6346,36.5934,36.6264,53592.0
2017-02-03 13:20:00,44.45,44.46,44.42,44.43,45734.0,36.6264,36.6346,36.6017,36.6099,45734.0
2017-02-03 13:30:00,44.43,44.49,44.4,44.49,139049.0,36.6099,36.6593,36.5852,36.6593,139049.0
2017-02-03 13:40:00,44.49,44.53,44.48,44.52,73110.0,36.6593,36.6923,36.6511,36.6841,73110.0
2017-02-03 13:50:00,44.51,44.52,44.48,44.48,60382.0,36.6758,36.6841,36.6511,36.6511,60382.0
2017-02-03 14:00:00,44.48,44.52,44.47,44.5,63910.0,36.6511,36.6841,36.6429,36.6676,63910.0
2017-02-03 14:10:00,44.51,44.52,44.5,44.51,39429.0,36.6758,36.6841,36.6676,36.6758,39429.0
2017-02-03 14:20:00,44.52,44.52,44.44,44.45,72028.0,36.6841,36.6841,36.6182,36.6264,72028.0
2017-02-03 14:30:00,44.44,44.48,44.44,44.47,79106.0,36.6182,36.6511,36.6182,36.6429,79106.0
2017-02-03 14:40:00,44.48,44.49,44.46,44.49,47024.0,36.6511,36.6593,36.6346,36.6593,47024.0
2017-02-03 14:50:00,44.49,44.49,44.45,44.47,61010.0,36.6593,36.6593,36.6264,36.6429,61010.0
2017-02-03 15:00:00,44.46,44.49,44.44,44.48,81969.0,36.6346,36.6593,36.6182,36.6511,81969.0
2017-02-03 15:10:00,44.49,44.49,44.44,44.44,68596.0,36.6593,36.6593,36.6182,36.6182,68596.0
2017-02-03 15:20:00,44.45,44.46,44.43,44.44,103245.0,36.6264,36.6346,36.6099,36.6182,103245.0
2017-02-03 15:30:00,44.45,44.47,44.43,44.47,111686.0,36.6264,36.6429,36.6099,36.6429,111686.0
2017-02-03 15:40:00,44.47,44.48,44.4,44.41,210102.0,36.6429,36.6511,36.5852,36.5934,210102.0
2017-02-03 15:50:00,44.4,44.41,44.3,44.36,573532.0,36.5852,36.5934,36.5028,36.5522,573532.0
2017-02-06 09:30:00,44.35,44.49,44.06,44.09,203780.0,36.544,36.6593,36.305,36.3298,203780.0
2017-02-06 09:40:00,44.06,44.09,43.91,43.93,150079.0,36.305,36.3298,36.1814,36.1979,150079.0
2017-02-06 09:50:00,43.94,44.18,43.91,44.05,132476.0,36.2062,36.4039,36.1814,36.2968,132476.0
2017-02-06 10:00:00,44.05,44.06,43.96,44.02,95869.0,36.2968,36.305,36.2226,36.2721,95869.0
2017-02-06 10:10:00,44.02,44.13,44.02,44.11,58404.0,36.2721,36.3627,36.2721,36.3462,58404.0
2017-02-06 10:20:00,44.11,44.15,44.08,44.09,40596.0,36.3462,36.3792,36.3215,36.3298,40596.0
2017-02-06 10:30:00,44.1,44.12,44.02,44.02,56953.0,36.338,36.3545,36.2721,36.2721,56953.0
2017-02-06 10:40:00,44.04,44.15,44.03,44.11,84808.0,36.2886,36.3792,36.2803,36.3462,84808.0
2017-02-06 10:50:00,44.12,44.14,44.05,44.08,67199.0,36.3545,36.371,36.2968,36.3215,67199.0
2017-02-06 11:00:00,44.08,44.16,44.07,44.15,39405.0,36.3215,36.3874,36.3133,36.3792,39405.0
2017-02-06 11:10:00,44.15,44.16,44.12,44.15,45631.0,36.3792,36.3874,36.3545,36.3792,45631.0
2017-02-06 11:20:00,44.16,44.19,44.15,44.17,54958.0,36.3874,36.4122,36.3792,36.3957,54958.0
2017-02-06 11:30:00,44.17,44.19,44.13,44.14,36424.0,36.3957,36.4122,36.3627,36.371,36424.0
2017-02-06 11:40:00,44.14,44.24,44.12,44.23,71292.0,36.371,36.4534,36.3545,36.4451,71292.0
2017-02-06 11:50:00,44.23,44.24,44.18,44.18,49809.0,36.4451,36.4534,36.4039,36.4039,49809.0
2017-02-06 12:00:00,44.18,44.19,44.13,44.14,38332.0,36.4039,36.4122,36.3627,36.371,38332.0
2017-02-06 12:10:00,44.14,44.19,44.12,44.15,69307.0,36.371,36.4122,36.3545,36.3792,69307.0
2017-02-06 12:20:00,44.16,44.19,44.13,44.19,43009.0,36.3874,36.4122,36.3627,36.4122,43009.0
2017-02-06 12:30:00,44.19,44.19,44.11,44.12,42074.0,36.4122,36.4122,36.3462,36.3545,42074.0
2017-02-06 12:40:00,44.12,44.14,44.09,44.13,50908.0,36.3545,36.371,36.3298,36.3627,50908.0
2017-02-06 12:50:00,44.12,44.17,44.1,44.1,40745.0,36.3545,36.3957,36.338,36.338,40745.0
2017-02-06 13:00:00,44.1,44.12,44.09,44.12,56893.0,36.338,36.3545,36.3298,36.3545,56893.0
2017-02-06 13:10:00,44.11,44.12,44.05,44.05,34269.0,36.3462,36.3545,36.2968,36.2968,34269.0
2017-02-06 13:20:00,44.05,44.08,44.05,44.06,40716.0,36.2968,36.3215,36.2968,36.305,40716.0
2017-02-06 13:30:00,44.05,44.05,43.99,44.01,194822.0,36.2968,36.2968,36.2474,36.2638,194822.0
2017-02-06 13:40:00,44.02,44.08,44.01,44.05,51757.0,36.2721,36.3215,36.2638,36.2968,51757.0
2017-02-06 13:50:00,44.05,44.1,44.05,44.07,55836.0,36.2968,36.338,36.2968,36.3133,55836.0
2017-02-06 14:00:00,44.07,44.08,44.05,44.05,148811.0,36.3133,36.3215,36.2968,36.2968,148811.0
2017-02-06 14:10:00,44.05,44.09,44.05,44.08,44588.0,36.2968,36.3298,36.2968,36.3215,44588.0
2017-02-06 14:20:00,44.07,44.09,44.05,44.07,49254.0,36.3133,36.3298,36.2968,36.3133,49254.0
2017-02-06 14:30:00,44.07,44.09,44.05,44.09,36714.0,36.3133,36.3298,36.2968,36.3298,36714.0
2017-02-06 14:40:00,44.08,44.09,44.05,44.05,30808.0,36.3215,36.3298,36.2968,36.2968,30808.0
2017-02-06 14:50:00,44.05,44.1,44.05,44.09,62941.0,36.2968,36.338,36.2968,36.3298,62941.0
2017-02-06 15:00:00,44.09,44.1,44.07,44.08,68761.0,36.3298,36.338,36.3133,36.3215,68761.0
2017-02-06 15:10:00,44.08,44.09,44.04,44.08,128994.0,36.3215,36.3298,36.2886,36.3215,128994.0
2017-02-06 15:20:00,44.07,44.08,44.05,44.07,129829.0,36.3133,36.3215,36.2968,36.3133,129829.0
2017-02-06 15:30:00,44.07,44.08,44.05,44.08,205070.0,36.3133,36.3215,36.2968,36.3215,205070.0
2017-02-06 15:40:00,44.08,44.08,44.03,44.07,168682.0,36.3215,36.3215,36.2803,36.3133,168682.0
2017-02-06 15:50:00,44.07,44.09,43.98,44.0,452312.0,36.3133,36.3298,36.2391,36.2556,452312.0
2017-02-07 09:30:00,44.06,44.11,43.83,43.89,155713.0,36.305,36.3462,36.1155,36.165,155713.0
2017-02-07 09:40:00,43.9,43.96,43.82,43.93,204740.0,36.1732,36.2226,36.1073,36.1979,204740.0
2017-02-07 09:50:00,43.93,44.0,43.88,43.95,229029.0,36.1979,36.2556,36.1567,36.2144,229029.0
2017-02-07 10:00:00,43.95,44.06,43.92,43.94,136050.0,36.2144,36.305,36.1897,36.2062,136050.0
2017-02-07 10:10:00,43.94,44.11,43.92,44.05,100227.0,36.2062,36.3462,36.1897,36.2968,100227.0
2017-02-07 10:20:00,44.05,44.09,44.01,44.02,67355.0,36.2968,36.3298,36.2638,36.2721,67355.0
2017-02-07 10:30:00,44.02,44.06,43.98,44.03,160216.0,36.2721,36.305,36.2391,36.2803,160216.0
2017-02-07 10:40:00,44.03,44.06,44.01,44.02,146318.0,36.2803,36.305,36.2638,36.2721,146318.0
2017-02-07 10:50:00,44.03,44.04,43.97,44.0,92955.0,36.2803,36.2886,36.2309,36.2556,92955.0
2017-02-07 11:00:00,43.99,44.02,43.97,43.99,171680.0,36.2474,36.2721,36.2309,36.2474,171680.0
2017-02-07 11:10:00,43.99,44.03,43.99,44.0,62546.0,36.2474,36.2803,36.2474,36.2556,62546.0
2017-02-07 11:20:00,44.01,44.01,43.89,43.91,76077.0,36.2638,36.2638,36.165,36.1814,76077.0
2017-02-07 11:30:00,43.91,43.93,43.89,43.89,106710.0,36.1814,36.1979,36.165,36.165,106710.0
2017-02-07 11:40:00,43.9,44.05,43.89,44.03,115659.0,36.1732,36.2968,36.165,36.2803,115659.0
2017-02-07 11:50:00,44.03,44.04,43.99,44.02,35175.0,36.2803,36.2886,36.2474,36.2721,35175.0
2017-02-07 12:00:00,44.02,44.05,44.0,44.0,71765.0,36.2721,36.2968,36.2556,36.2556,71765.0
2017-02-07 12:10:00,44.0,44.05,43.99,44.0,133221.0,36.2556,36.2968,36.2474,36.2556,133221.0
2017-02-07 12:20:00,44.0,44.01,43.96,43.97,117395.0,36.2556,36.2638,36.2226,36.2309,117395.0
2017-02-07 12:30:00,43.97,44.03,43.96,44.0,108889.0,36.2309,36.2803,36.2226,36.2556,108889.0
2017-02-07 12:40:00,44.0,44.02,43.95,43.96,115183.0,36.2556,36.2721,36.2144,36.2226,115183.0
2017-02-07 12:50:00,43.96,44.0,43.92,43.93,120880.0,36.2226,36.2556,36.1897,36.1979,120880.0
2017-02-07 13:00:00,43.93,44.0,43.92,43.99,100091.0,36.1979,36.2556,36.1897,36.2474,100091.0
2017-02-07 13:10:00,43.99,44.0,43.97,43.99,333224.0,36.2474,36.2556,36.2309,36.2474,333224.0
2017-02-07 13:20:00,44.0,44.07,43.99,44.07,132736.0,36.2556,36.3133,36.2474,36.3133,132736.0
2017-02-07 13:30:00,44.07,44.14,44.06,44.07,79528.0,36.3133,36.371,36.305,36.3133,79528.0
2017-02-07 13:40:00,44.06,44.07,43.99,44.05,96766.0,36.305,36.3133,36.2474,36.2968,96766.0
2017-02-07 13:50:00,44.05,44.08,44.01,44.01,125025.0,36.2968,36.3215,36.2638,36.2638,125025.0
2017-02-07 14:00:00,44.02,44.03,43.96,43.98,110335.0,36.2721,36.2803,36.2226,36.2391,110335.0
2017-02-07 14:10:00,43.98,44.0,43.96,43.98,124675.0,36.2391,36.2556,36.2226,36.2391,124675.0
2017-02-07 14:20:00,43.98,43.99,43.94,43.97,161975.0,36.2391,36.2474,36.2062,36.2309,161975.0
2017-02-07 14:30:00,43.97,44.01,43.94,43.99,127846.0,36.2309,36.2638,36.2062,36.2474,127846.0
2017-02-07 14:40:00,43.98,44.01,43.97,44.01,128669.0,36.2391,36.2638,36.2309,36.2638,128669.0
2017-02-07 14:50:00,44.0,44.01,43.97,43.98,119133.0,36.2556,36.2638,36.2309,36.2391,119133.0
2017-02-07 15:00:00,43.98,44.0,43.98,44.0,90796.0,36.2391,36.2556,36.2391,36.2556,90796.0
2017-02-07 15:10:00,43.99,44.0,43.93,43.94,171336.0,36.2474,36.2556,36.1979,36.2062,171336.0
2017-02-07 15:20:00,43.93,43.95,43.92,43.92,305352.0,36.1979,36.2144,36.1897,36.1897,305352.0
2017-02-07 15:30:00,43.92,43.93,43.84,43.86,385690.0,36.1897,36.1979,36.1238,36.1402,385690.0
2017-02-07 15:40:00,43.87,43.97,43.86,43.88,258741.0,36.1485,36.2309,36.1402,36.1567,258741.0
2017-02-07 15:50:00,43.89,43.95,43.83,43.91,821355.0,36.165,36.2144,36.1155,36.1814,821355.0
2017-02-08 09:30:00,43.59,45.1,43.59,44.6,1347537.0,35.9178,37.162,35.9178,36.75,1347537.0
2017-02-08 09:40:00,44.58,44.94,44.07,44.88,823424.0,36.7335,37.0301,36.3133,36.9807,823424.0
2017-02-08 09:50:00,44.89,45.11,44.77,45.11,638616.0,36.9889,37.1702,36.8901,37.1702,638616.0
2017-02-08 10:00:00,45.11,45.23,45.04,45.14,528202.0,37.1702,37.2691,37.1125,37.1949,528202.0
2017-02-08 10:10:00,45.13,45.16,44.84,44.98,355597.0,37.1867,37.2114,36.9477,37.0631,355597.0
2017-02-08 10:20:00,44.98,45.17,44.97,45.01,277579.0,37.0631,37.2197,37.0549,37.0878,277579.0
2017-02-08 10:30:00,45.0,45.01,44.64,44.73,381783.0,37.0796,37.0878,36.7829,36.8571,381783.0
2017-02-08 10:40:00,44.74,44.77,44.61,44.66,286015.0,36.8653,36.8901,36.7582,36.7994,286015.0
2017-02-08 10:50:00,44.66,44.69,44.55,44.61,204652.0,36.7994,36.8241,36.7088,36.7582,204652.0
2017-02-08 11:00:00,44.61,44.74,44.6,44.67,238427.0,36.7582,36.8653,36.75,36.8077,238427.0
2017-02-08 11:10:00,44.67,44.73,44.63,44.68,165868.0,36.8077,36.8571,36.7747,36.8159,165868.0
2017-02-08 11:20:00,44.68,44.81,44.58,44.81,224697.0,36.8159,36.923,36.7335,36.923,224697.0
2017-02-08 11:30:00,44.82,44.82,44.65,44.71,216742.0,36.9313,36.9313,36.7912,36.8406,216742.0
2017-02-08 11:40:00,44.7,44.73,44.65,44.66,162452.0,36.8324,36.8571,36.7912,36.7994,162452.0
2017-02-08 11:50:00,44.65,44.73,44.61,44.68,129587.0,36.7912,36.8571,36.7582,36.8159,129587.0
2017-02-08 12:00:00,44.68,44.77,44.65,44.77,170447.0,36.8159,36.8901,36.7912,36.8901,170447.0
2017-02-08 12:10:00,44.77,44.95,44.77,44.95,224658.0,36.8901,37.0384,36.8901,37.0384,224658.0
2017-02-08 12:20:00,44.95,44.95,44.81,44.89,231435.0,37.0384,37.0384,36.923,36.9889,231435.0
2017-02-08 12:30:00,44.89,44.89,44.74,44.76,112265.0,36.9889,36.9889,36.8653,36.8818,112265.0
2017-02-08 12:40:00,44.76,44.8,44.75,44.76,73911.0,36.8818,36.9148,36.8736,36.8818,73911.0
2017-02-08 12:50:00,44.76,44.88,44.76,44.88,139709.0,36.8818,36.9807,36.8818,36.9807,139709.0
2017-02-08 13:00:00,44.88,44.88,44.72,44.77,104587.0,36.9807,36.9807,36.8489,36.8901,104587.0
2017-02-08 13:10:00,44.77,44.79,44.63,44.66,128250.0,36.8901,36.9065,36.7747,36.7994,128250.0
2017-02-08 13:20:00,44.66,44.66,44.47,44.56,254974.0,36.7994,36.7994,36.6429,36.717,254974.0
2017-02-08 13:30:00,44.57,44.57,44.5,44.5,163726.0,36.7253,36.7253,36.6676,36.6676,163726.0
2017-02-08 13:40:00,44.51,44.51,44.44,44.44,209390.0,36.6758,36.6758,36.6182,36.6182,209390.0
2017-02-08 13:50:00,44.45,44.57,44.44,44.56,131586.0,36.6264,36.7253,36.6182,36.717,131586.0
2017-02-08 14:00:00,44.57,44.59,44.51,44.52,209600.0,36.7253,36.7417,36.6758,36.6841,209600.0
2017-02-08 14:10:00,44.51,44.54,44.45,44.51,228567.0,36.6758,36.7005,36.6264,36.6758,228567.0
2017-02-08 14:20:00,44.51,44.6,44.5,44.53,176334.0,36.6758,36.75,36.6676,36.6923,176334.0
2017-02-08 14:30:00,44.53,44.53,44.36,44.38,129694.0,36.6923,36.6923,36.5522,36.5687,129694.0
2017-02-08 14:40:00,44.38,44.41,44.3,44.32,172532.0,36.5687,36.5934,36.5028,36.5193,172532.0
2017-02-08 14:50:00,44.32,44.45,44.31,44.42,199215.0,36.5193,36.6264,36.511,36.6017,199215.0
2017-02-08 15:00:00,44.41,44.42,44.27,44.38,266512.0,36.5934,36.6017,36.4781,36.5687,266512.0
2017-02-08 15:10:00,44.38,44.62,44.37,44.59,371499.0,36.5687,36.7665,36.5605,36.7417,371499.0
2017-02-08 15:20:00,44.59,44.68,44.54,44.68,982937.0,36.7417,36.8159,36.7005,36.8159,982937.0
2017-02-08 15:30:00,44.68,44.69,44.51,44.52,383146.0,36.8159,36.8241,36.6758,36.6841,383146.0
2017-02-08 15:40:00,44.52,44.53,44.44,44.51,451061.0,36.6841,36.6923,36.6182,36.6758,451061.0
2017-02-08 15:50:00,44.51,44.53,44.42,44.47,1131295.0,36.6758,36.6923,36.6017,36.6429,1131295.0
2017-02-09 09:30:00,44.6,44.85,44.49,44.71,746404.0,36.75,36.956,36.6593,36.8406,746404.0
2017-02-09 09:40:00,44.7,44.97,44.63,44.94,327472.0,36.8324,37.0549,36.7747,37.0301,327472.0
2017-02-09 09:50:00,44.96,45.12,44.91,45.12,407344.0,37.0466,37.1785,37.0054,37.1785,407344.0
2017-02-09 10:00:00,45.12,45.21,44.99,44.99,290855.0,37.1785,37.2526,37.0713,37.0713,290855.0
2017-02-09 10:10:00,44.99,45.08,44.94,45.02,263723.0,37.0713,37.1455,37.0301,37.0961,263723.0
2017-02-09 10:20:00,45.02,45.12,45.01,45.09,99210.0,37.0961,37.1785,37.0878,37.1537,99210.0
2017-02-09 10:30:00,45.1,45.13,45.02,45.12,144433.0,37.162,37.1867,37.0961,37.1785,144433.0
2017-02-09 10:40:00,45.12,45.14,45.0,45.03,262972.0,37.1785,37.1949,37.0796,37.1043,262972.0
2017-02-09 10:50:00,45.02,45.05,44.99,45.04,211683.0,37.0961,37.1208,37.0713,37.1125,211683.0
2017-02-09 11:00:00,45.04,45.08,45.01,45.04,262769.0,37.1125,37.1455,37.0878,37.1125,262769.0
2017-02-09 11:10:00,45.03,45.08,45.02,45.08,264036.0,37.1043,37.1455,37.0961,37.1455,264036.0
2017-02-09 11:20:00,45.08,45.12,45.08,45.1,135476.0,37.1455,37.1785,37.1455,37.162,135476.0
2017-02-09 11:30:00,45.09,45.12,45.01,45.01,186558.0,37.1537,37.1785,37.0878,37.0878,186558.0
2017-02-09 11:40:00,45.02,45.04,44.95,44.99,99140.0,37.0961,37.1125,37.0384,37.0713,99140.0
2017-02-09 11:50:00,44.99,45.06,44.98,44.98,814438.0,37.0713,37.129,37.0631,37.0631,814438.0
2017-02-09 12:00:00,44.99,45.01,44.96,44.96,76771.0,37.0713,37.0878,37.0466,37.0466,76771.0
2017-02-09 12:10:00,44.97,44.98,44.95,44.97,81185.0,37.0549,37.0631,37.0384,37.0549,81185.0
2017-02-09 12:20:00,44.97,44.98,44.96,44.97,57597.0,37.0549,37.0631,37.0466,37.0549,57597.0
2017-02-09 12:30:00,44.97,44.98,44.92,44.92,78584.0,37.0549,37.0631,37.0137,37.0137,78584.0
2017-02-09 12:40:00,44.93,44.96,44.92,44.96,38115.0,37.0219,37.0466,37.0137,37.0466,38115.0
2017-02-09 12:50:00,44.96,44.96,44.93,44.94,52728.0,37.0466,37.0466,37.0219,37.0301,52728.0
2017-02-09 13:00:00,44.94,44.95,44.9,44.91,63080.0,37.0301,37.0384,36.9972,37.0054,63080.0
2017-02-09 13:10:00,44.91,44.96,44.91,44.93,65601.0,37.0054,37.0466,37.0054,37.0219,65601.0
2017-02-09 13:20:00,44.92,44.95,44.92,44.94,27099.0,37.0137,37.0384,37.0137,37.0301,27099.0
2017-02-09 13:30:00,44.95,44.97,44.93,44.93,48252.0,37.0384,37.0549,37.0219,37.0219,48252.0
2017-02-09 13:40:00,44.93,44.95,44.92,44.92,74996.0,37.0219,37.0384,37.0137,37.0137,74996.0
2017-02-09 13:50:00,44.92,44.93,44.86,44.89,101374.0,37.0137,37.0219,36.9642,36.9889,101374.0
2017-02-09 14:00:00,44.88,44.91,44.88,44.89,61022.0,36.9807,37.0054,36.9807,36.9889,61022.0
2017-02-09 14:10:00,44.89,44.9,44.88,44.88,157885.0,36.9889,36.9972,36.9807,36.9807,157885.0
2017-02-09 14:20:00,44.89,44.9,44.83,44.86,242233.0,36.9889,36.9972,36.9395,36.9642,242233.0
2017-02-09 14:30:00,44.86,44.95,44.85,44.94,141864.0,36.9642,37.0384,36.956,37.0301,141864.0
2017-02-09 14:40:00,44.94,44.94,44.9,44.91,117227.0,37.0301,37.0301,36.9972,37.0054,117227.0
2017-02-09 14:50:00,44.91,44.92,44.88,44.91,144086.0,37.0054,37.0137,36.9807,37.0054,144086.0
2017-02-09 15:00:00,44.91,44.95,44.9,44.94,310845.0,37.0054,37.0384,36.9972,37.0301,310845.0
2017-02-09 15:10:00,44.94,44.96,44.93,44.95,240717.0,37.0301,37.0466,37.0219,37.0384,240717.0
2017-02-09 15:20:00,44.94,44.95,44.89,44.9,166857.0,37.0301,37.0384,36.9889,36.9972,166857.0
2017-02-09 15:30:00,44.9,44.9,44.83,44.86,231563.0,36.9972,36.9972,36.9395,36.9642,231563.0
2017-02-09 15:40:00,44.86,44.86,44.81,44.82,191679.0,36.9642,36.9642,36.923,36.9313,191679.0
2017-02-09 15:50:00,44.82,44.83,44.69,44.7,932054.0,36.9313,36.9395,36.8241,36.8324,932054.0
2017-02-10 09:30:00,44.8,44.87,44.61,44.86,264893.0,36.9148,36.9725,36.7582,36.9642,264893.0
2017-02-10 09:40:00,44.87,44.87,44.74,44.79,193797.0,36.9725,36.9725,36.8653,36.9065,193797.0
2017-02-10 09:50:00,44.79,44.83,44.77,44.81,124970.0,36.9065,36.9395,36.8901,36.923,124970.0
2017-02-10 10:00:00,44.82,44.88,44.79,44.84,302439.0,36.9313,36.9807,36.9065,36.9477,302439.0
2017-02-10 10:10:00,44.84,44.94,44.8,44.94,319535.0,36.9477,37.0301,36.9148,37.0301,319535.0
2017-02-10 10:20:00,44.94,44.98,44.91,44.97,177079.0,37.0301,37.0631,37.0054,37.0549,177079.0
2017-02-10 10:30:00,44.96,44.97,44.92,44.95,215763.0,37.0466,37.0549,37.0137,37.0384,215763.0
2017-02-10 10:40:00,44.96,45.02,44.93,44.97,152120.0,37.0466,37.0961,37.0219,37.0549,152120.0
2017-02-10 10:50:00,44.97,45.0,44.94,44.97,209350.0,37.0549,37.0796,37.0301,37.0549,209350.0
2017-02-10 11:00:00,44.97,44.99,44.94,44.96,184123.0,37.0549,37.0713,37.0301,37.0466,184123.0
2017-02-10 11:10:00,44.96,45.02,44.94,45.02,167305.0,37.0466,37.0961,37.0301,37.0961,167305.0
2017-02-10 11:20:00,45.02,45.06,45.01,45.03,127813.0,37.0961,37.129,37.0878,37.1043,127813.0
2017-02-10 11:30:00,45.03,45.12,45.02,45.12,203596.0,37.1043,37.1785,37.0961,37.1785,203596.0
2017-02-10 11:40:00,45.11,45.12,45.07,45.08,273980.0,37.1702,37.1785,37.1373,37.1455,273980.0
2017-02-10 11:50:00,45.08,45.09,45.05,45.09,188734.0,37.1455,37.1537,37.1208,37.1537,188734.0
2017-02-10 12:00:00,45.09,45.14,45.08,45.14,64005.0,37.1537,37.1949,37.1455,37.1949,64005.0
2017-02-10 12:10:00,45.14,45.17,45.11,45.12,222444.0,37.1949,37.2197,37.1702,37.1785,222444.0
2017-02-10 12:20:00,45.12,45.18,45.11,45.16,185616.0,37.1785,37.2279,37.1702,37.2114,185616.0
2017-02-10 12:30:00,45.16,45.17,45.15,45.16,105932.0,37.2114,37.2197,37.2032,37.2114,105932.0
2017-02-10 12:40:00,45.16,45.3,45.15,45.28,230455.0,37.2114,37.3268,37.2032,37.3103,230455.0
2017-02-10 12:50:00,45.28,45.29,45.21,45.21,106871.0,37.3103,37.3185,37.2526,37.2526,106871.0
2017-02-10 13:00:00,45.22,45.24,45.2,45.21,58940.0,37.2609,37.2773,37.2444,37.2526,58940.0
2017-02-10 13:10:00,45.21,45.22,45.12,45.13,134848.0,37.2526,37.2609,37.1785,37.1867,134848.0
2017-02-10 13:20:00,45.13,45.14,45.09,45.11,257304.0,37.1867,37.1949,37.1537,37.1702,257304.0
2017-02-10 13:30:00,45.11,45.11,45.08,45.1,126281.0,37.1702,37.1702,37.1455,37.162,126281.0
2017-02-10 13:40:00,45.11,45.2,45.09,45.2,178959.0,37.1702,37.2444,37.1537,37.2444,178959.0
2017-02-10 13:50:00,45.2,45.21,45.1,45.11,193732.0,37.2444,37.2526,37.162,37.1702,193732.0
2017-02-10 14:00:00,45.11,45.12,45.1,45.1,53174.0,37.1702,37.1785,37.162,37.162,53174.0
2017-02-10 14:10:00,45.11,45.12,45.09,45.11,89070.0,37.1702,37.1785,37.1537,37.1702,89070.0
2017-02-10 14:20:00,45.11,45.11,45.08,45.09,71107.0,37.1702,37.1702,37.1455,37.1537,71107.0
2017-02-10 14:30:00,45.09,45.12,45.08,45.09,104937.0,37.1537,37.1785,37.1455,37.1537,104937.0
2017-02-10 14:40:00,45.09,45.11,45.07,45.09,50292.0,37.1537,37.1702,37.1373,37.1537,50292.0
2017-02-10 14:50:00,45.09,45.12,45.07,45.08,135210.0,37.1537,37.1785,37.1373,37.1455,135210.0
2017-02-10 15:00:00,45.09,45.09,45.05,45.06,92949.0,37.1537,37.1537,37.1208,37.129,92949.0
2017-02-10 15:10:00,45.05,45.07,45.0,45.01,99423.0,37.1208,37.1373,37.0796,37.0878,99423.0
2017-02-10 15:20:00,45.0,45.06,45.0,45.05,93360.0,37.0796,37.129,37.0796,37.1208,93360.0
2017-02-10 15:30:00,45.05,45.07,45.04,45.05,155754.0,37.1208,37.1373,37.1125,37.1208,155754.0
2017-02-10 15:40:00,45.05,45.05,45.01,45.03,177664.0,37.1208,37.1208,37.0878,37.1043,177664.0
2017-02-10 15:50:00,45.03,45.05,44.91,44.99,1080831.0,37.1043,37.1208,37.0054,37.0713,1080831.0
2017-02-13 09:30:00,45.07,45.1,44.7,44.75,282135.0,37.1373,37.162,36.8324,36.8736,282135.0
2017-02-13 09:40:00,44.75,44.81,44.72,44.73,144493.0,36.8736,36.923,36.8489,36.8571,144493.0
2017-02-13 09:50:00,44.73,44.79,44.57,44.59,122517.0,36.8571,36.9065,36.7253,36.7417,122517.0
2017-02-13 10:00:00,44.6,44.69,44.56,44.58,114751.0,36.75,36.8241,36.717,36.7335,114751.0
2017-02-13 10:10:00,44.58,44.68,44.58,44.66,103831.0,36.7335,36.8159,36.7335,36.7994,103831.0
2017-02-13 10:20:00,44.67,44.71,44.62,44.68,78546.0,36.8077,36.8406,36.7665,36.8159,78546.0
2017-02-13 10:30:00,44.67,44.72,44.57,44.58,130815.0,36.8077,36.8489,36.7253,36.7335,130815.0
2017-02-13 10:40:00,44.58,44.61,44.4,44.57,290313.0,36.7335,36.7582,36.5852,36.7253,290313.0
2017-02-13 10:50:00,44.57,44.57,44.49,44.5,173247.0,36.7253,36.7253,36.6593,36.6676,173247.0
2017-02-13 11:00:00,44.5,44.53,44.47,44.48,99790.0,36.6676,36.6923,36.6429,36.6511,99790.0
2017-02-13 11:10:00,44.48,44.57,44.46,44.57,128187.0,36.6511,36.7253,36.6346,36.7253,128187.0
2017-02-13 11:20:00,44.56,44.65,44.53,44.64,80391.0,36.717,36.7912,36.6923,36.7829,80391.0
2017-02-13 11:30:00,44.64,44.68,44.61,44.63,80043.0,36.7829,36.8159,36.7582,36.7747,80043.0
2017-02-13 11:40:00,44.63,44.73,44.62,44.71,48284.0,36.7747,36.8571,36.7665,36.8406,48284.0
2017-02-13 11:50:00,44.71,44.75,44.7,44.73,54030.0,36.8406,36.8736,36.8324,36.8571,54030.0
2017-02-13 12:00:00,44.72,44.83,44.72,44.81,125015.0,36.8489,36.9395,36.8489,36.923,125015.0
2017-02-13 12:10:00,44.8,44.87,44.8,44.86,125826.0,36.9148,36.9725,36.9148,36.9642,125826.0
2017-02-13 12:20:00,44.86,44.86,44.84,44.86,67259.0,36.9642,36.9642,36.9477,36.9642,67259.0
2017-02-13 12:30:00,44.86,44.87,44.84,44.85,81543.0,36.9642,36.9725,36.9477,36.956,81543.0
2017-02-13 12:40:00,44.85,44.92,44.84,44.9,123330.0,36.956,37.0137,36.9477,36.9972,123330.0
2017-02-13 12:50:00,44.9,44.94,44.9,44.92,84435.0,36.9972,37.0301,36.9972,37.0137,84435.0
2017-02-13 13:00:00,44.91,44.92,44.9,44.9,31818.0,37.0054,37.0137,36.9972,36.9972,31818.0
2017-02-13 13:10:00,44.9,44.93,44.9,44.93,53476.0,36.9972,37.0219,36.9972,37.0219,53476.0
2017-02-13 13:20:00,44.93,45.02,44.92,45.02,141189.0,37.0219,37.0961,37.0137,37.0961,141189.0
2017-02-13 13:30:00,45.01,45.04,45.0,45.02,111544.0,37.0878,37.1125,37.0796,37.0961,111544.0
2017-02-13 13:40:00,45.01,45.02,45.0,45.0,65660.0,37.0878,37.0961,37.0796,37.0796,65660.0
2017-02-13 13:50:00,45.0,45.01,44.98,45.01,67739.0,37.0796,37.0878,37.0631,37.0878,67739.0
2017-02-13 14:00:00,45.0,45.04,45.0,45.03,57197.0,37.0796,37.1125,37.0796,37.1043,57197.0
2017-02-13 14:10:00,45.04,45.07,45.02,45.07,91986.0,37.1125,37.1373,37.0961,37.1373,91986.0
2017-02-13 14:20:00,45.06,45.14,45.05,45.13,88516.0,37.129,37.1949,37.1208,37.1867,88516.0
2017-02-13 14:30:00,45.13,45.17,45.12,45.15,87565.0,37.1867,37.2197,37.1785,37.2032,87565.0
2017-02-13 14:40:00,45.16,45.16,45.09,45.11,128408.0,37.2114,37.2114,37.1537,37.1702,128408.0
2017-02-13 14:50:00,45.1,45.13,45.09,45.09,52030.0,37.162,37.1867,37.1537,37.1537,52030.0
2017-02-13 15:00:00,45.09,45.16,45.09,45.15,83866.0,37.1537,37.2114,37.1537,37.2032,83866.0
2017-02-13 15:10:00,45.15,45.16,45.14,45.15,78245.0,37.2032,37.2114,37.1949,37.2032,78245.0
2017-02-13 15:20:00,45.14,45.15,45.1,45.15,115427.0,37.1949,37.2032,37.162,37.2032,115427.0
2017-02-13 15:30:00,45.15,45.17,45.14,45.16,211969.0,37.2032,37.2197,37.1949,37.2114,211969.0
2017-02-13 15:40:00,45.16,45.17,45.09,45.09,208506.0,37.2114,37.2197,37.1537,37.1537,208506.0
2017-02-13 15:50:00,45.1,45.12,44.99,45.03,806264.0,37.162,37.1785,37.0713,37.1043,806264.0
2017-02-14 09:30:00,45.01,45.14,44.9,45.04,203310.0,37.0878,37.1949,36.9972,37.1125,203310.0
2017-02-14 09:40:00,45.05,45.1,45.0,45.04,132495.0,37.1208,37.162,37.0796,37.1125,132495.0
2017-02-14 09:50:00,45.04,45.16,45.03,45.15,80215.0,37.1125,37.2114,37.1043,37.2032,80215.0
2017-02-14 10:00:00,45.15,45.17,44.97,45.03,122793.0,37.2032,37.2197,37.0549,37.1043,122793.0
2017-02-14 10:10:00,45.03,45.06,44.97,45.03,108855.0,37.1043,37.129,37.0549,37.1043,108855.0
2017-02-14 10:20:00,45.02,45.08,45.0,45.06,83186.0,37.0961,37.1455,37.0796,37.129,83186.0
2017-02-14 10:30:00,45.05,45.05,44.78,44.81,156032.0,37.1208,37.1208,36.8983,36.923,156032.0
2017-02-14 10:40:00,44.81,44.94,44.81,44.89,326255.0,36.923,37.0301,36.923,36.9889,326255.0
2017-02-14 10:50:00,44.89,44.9,44.76,44.8,277369.0,36.9889,36.9972,36.8818,36.9148,277369.0
2017-02-14 11:00:00,44.8,44.8,44.73,44.75,190333.0,36.9148,36.9148,36.8571,36.8736,190333.0
2017-02-14 11:10:00,44.75,44.85,44.75,44.85,108185.0,36.8736,36.956,36.8736,36.956,108185.0
2017-02-14 11:20:00,44.84,44.87,44.82,44.84,90943.0,36.9477,36.9725,36.9313,36.9477,90943.0
2017-02-14 11:30:00,44.84,44.85,44.8,44.82,111945.0,36.9477,36.956,36.9148,36.9313,111945.0
2017-02-14 11:40:00,44.82,44.84,44.79,44.79,79193.0,36.9313,36.9477,36.9065,36.9065,79193.0
2017-02-14 11:50:00,44.79,44.88,44.79,44.87,96312.0,36.9065,36.9807,36.9065,36.9725,96312.0
2017-02-14 12:00:00,44.88,44.88,44.82,44.83,45656.0,36.9807,36.9807,36.9313,36.9395,45656.0
2017-02-14 12:10:00,44.82,44.83,44.73,44.74,93807.0,36.9313,36.9395,36.8571,36.8653,93807.0
2017-02-14 12:20:00,44.74,44.75,44.72,44.73,40153.0,36.8653,36.8736,36.8489,36.8571,40153.0
2017-02-14 12:30:00,44.74,44.79,44.72,44.78,182935.0,36.8653,36.9065,36.8489,36.8983,182935.0
2017-02-14 12:40:00,44.78,44.82,44.78,44.81,80975.0,36.8983,36.9313,36.8983,36.923,80975.0
2017-02-14 12:50:00,44.8,44.91,44.8,44.89,172806.0,36.9148,37.0054,36.9148,36.9889,172806.0
2017-02-14 13:00:00,44.9,44.93,44.86,44.91,158571.0,36.9972,37.0219,36.9642,37.0054,158571.0
2017-02-14 13:10:00,44.92,45.05,44.89,45.05,108763.0,37.0137,37.1208,36.9889,37.1208,108763.0
2017-02-14 13:20:00,45.05,45.09,44.98,44.99,65428.0,37.1208,37.1537,37.0631,37.0713,65428.0
2017-02-14 13:30:00,44.99,45.0,44.96,44.98,46219.0,37.0713,37.0796,37.0466,37.0631,46219.0
2017-02-14 13:40:00,44.98,44.99,44.97,44.99,58377.0,37.0631,37.0713,37.0549,37.0713,58377.0
2017-02-14 13:50:00,44.98,45.06,44.98,45.04,39526.0,37.0631,37.129,37.0631,37.1125,39526.0
2017-02-14 14:00:00,45.04,45.07,45.03,45.07,70689.0,37.1125,37.1373,37.1043,37.1373,70689.0
2017-02-14 14:10:00,45.06,45.07,45.01,45.05,55519.0,37.129,37.1373,37.0878,37.1208,55519.0
2017-02-14 14:20:00,45.05,45.05,45.02,45.03,87789.0,37.1208,37.1208,37.0961,37.1043,87789.0
2017-02-14 14:30:00,45.02,45.03,44.98,44.98,42679.0,37.0961,37.1043,37.0631,37.0631,42679.0
2017-02-14 14:40:00,44.98,45.0,44.96,44.96,58486.0,37.0631,37.0796,37.0466,37.0466,58486.0
2017-02-14 14:50:00,44.96,44.98,44.93,44.93,76263.0,37.0466,37.0631,37.0219,37.0219,76263.0
2017-02-14 15:00:00,44.94,44.99,44.94,44.96,45066.0,37.0301,37.0713,37.0301,37.0466,45066.0
2017-02-14 15:10:00,44.96,44.97,44.93,44.94,58594.0,37.0466,37.0549,37.0219,37.0301,58594.0
2017-02-14 15:20:00,44.94,44.95,44.93,44.95,90257.0,37.0301,37.0384,37.0219,37.0384,90257.0
2017-02-14 15:30:00,44.95,44.95,44.82,44.87,149630.0,37.0384,37.0384,36.9313,36.9725,149630.0
2017-02-14 15:40:00,44.87,44.93,44.87,44.89,97485.0,36.9725,37.0219,36.9725,36.9889,97485.0
2017-02-14 15:50:00,44.9,44.99,44.89,44.98,570887.0,36.9972,37.0713,36.9889,37.0631,570887.0
2017-02-15 09:30:00,44.79,44.9,44.52,44.54,165403.0,36.9065,36.9972,36.6841,36.7005,165403.0
2017-02-15 09:40:00,44.55,44.64,44.5,44.58,121441.0,36.7088,36.7829,36.6676,36.7335,121441.0
2017-02-15 09:50:00,44.58,44.86,44.58,44.8,204138.0,36.7335,36.9642,36.7335,36.9148,204138.0
2017-02-15 10:00:00,44.8,44.97,44.8,44.94,80945.0,36.9148,37.0549,36.9148,37.0301,80945.0
2017-02-15 10:10:00,44.94,45.09,44.9,45.02,129153.0,37.0301,37.1537,36.9972,37.0961,129153.0
2017-02-15 10:20:00,45.03,45.04,44.9,44.92,87898.0,37.1043,37.1125,36.9972,37.0137,87898.0
2017-02-15 10:30:00,44.92,45.04,44.89,45.04,83334.0,37.0137,37.1125,36.9889,37.1125,83334.0
2017-02-15 10:40:00,45.03,45.11,45.02,45.08,104364.0,37.1043,37.1702,37.0961,37.1455,104364.0
2017-02-15 10:50:00,45.08,45.08,44.98,45.0,70864.0,37.1455,37.1455,37.0631,37.0796,70864.0
2017-02-15 11:00:00,45.0,45.1,45.0,45.07,82363.0,37.0796,37.162,37.0796,37.1373,82363.0
2017-02-15 11:10:00,45.07,45.08,45.04,45.05,69008.0,37.1373,37.1455,37.1125,37.1208,69008.0
2017-02-15 11:20:00,45.05,45.06,44.97,44.97,82165.0,37.1208,37.129,37.0549,37.0549,82165.0
2017-02-15 11:30:00,44.98,44.98,44.95,44.96,76481.0,37.0631,37.0631,37.0384,37.0466,76481.0
2017-02-15 11:40:00,44.96,45.0,44.94,44.99,131445.0,37.0466,37.0796,37.0301,37.0713,131445.0
2017-02-15 11:50:00,44.98,45.01,44.98,45.0,66252.0,37.0631,37.0878,37.0631,37.0796,66252.0
2017-02-15 12:00:00,45.0,45.03,44.99,44.99,125057.0,37.0796,37.1043,37.0713,37.0713,125057.0
2017-02-15 12:10:00,45.0,45.0,44.96,44.97,118205.0,37.0796,37.0796,37.0466,37.0549,118205.0
2017-02-15 12:20:00,44.97,44.98,44.94,44.98,74662.0,37.0549,37.0631,37.0301,37.0631,74662.0
2017-02-15 12:30:00,44.98,45.03,44.97,44.99,51483.0,37.0631,37.1043,37.0549,37.0713,51483.0
2017-02-15 12:40:00,44.99,45.01,44.96,44.97,29805.0,37.0713,37.0878,37.0466,37.0549,29805.0
2017-02-15 12:50:00,44.98,45.06,44.97,45.05,350188.0,37.0631,37.129,37.0549,37.1208,350188.0
2017-02-15 13:00:00,45.05,45.15,45.04,45.15,90188.0,37.1208,37.2032,37.1125,37.2032,90188.0
2017-02-15 13:10:00,45.15,45.15,45.07,45.1,70964.0,37.2032,37.2032,37.1373,37.162,70964.0
2017-02-15 13:20:00,45.1,45.17,45.09,45.16,80915.0,37.162,37.2197,37.1537,37.2114,80915.0
2017-02-15 13:30:00,45.16,45.18,45.13,45.14,157827.0,37.2114,37.2279,37.1867,37.1949,157827.0
2017-02-15 13:40:00,45.13,45.16,45.13,45.14,65011.0,37.1867,37.2114,37.1867,37.1949,65011.0
2017-02-15 13:50:00,45.15,45.26,45.14,45.18,120817.0,37.2032,37.2938,37.1949,37.2279,120817.0
2017-02-15 14:00:00,45.18,45.22,45.16,45.2,77422.0,37.2279,37.2609,37.2114,37.2444,77422.0
2017-02-15 14:10:00,45.2,45.21,45.15,45.15,79393.0,37.2444,37.2526,37.2032,37.2032,79393.0
2017-02-15 14:20:00,45.14,45.22,45.14,45.21,121318.0,37.1949,37.2609,37.1949,37.2526,121318.0
2017-02-15 14:30:00,45.21,45.25,45.2,45.24,95237.0,37.2526,37.2856,37.2444,37.2773,95237.0
2017-02-15 14:40:00,45.23,45.27,45.2,45.23,108583.0,37.2691,37.3021,37.2444,37.2691,108583.0
2017-02-15 14:50:00,45.23,45.29,45.21,45.29,166915.0,37.2691,37.3185,37.2526,37.3185,166915.0
2017-02-15 15:00:00,45.29,45.33,45.27,45.32,105610.0,37.3185,37.3515,37.3021,37.3433,105610.0
2017-02-15 15:10:00,45.32,45.44,45.31,45.44,237137.0,37.3433,37.4421,37.335,37.4421,237137.0
2017-02-15 15:20:00,45.44,45.47,45.42,45.47,137312.0,37.4421,37.4669,37.4257,37.4669,137312.0
2017-02-15 15:30:00,45.47,45.48,45.39,45.4,171294.0,37.4669,37.4751,37.4009,37.4092,171294.0
2017-02-15 15:40:00,45.4,45.44,45.32,45.34,267485.0,37.4092,37.4421,37.3433,37.3597,267485.0
2017-02-15 15:50:00,45.34,45.39,45.32,45.35,443621.0,37.3597,37.4009,37.3433,37.368,443621.0
2017-02-16 09:30:00,45.23,45.29,45.07,45.16,254199.0,37.2691,37.3185,37.1373,37.2114,254199.0
2017-02-16 09:40:00,45.16,45.16,43.26,43.61,1604062.0,37.2114,37.2114,35.6458,35.9342,1604062.0
2017-02-16 09:50:00,43.61,44.0,43.6,43.8,1269667.0,35.9342,36.2556,35.926,36.0908,1269667.0
2017-02-16 10:00:00,43.81,43.81,43.4,43.64,1278119.0,36.099,36.099,35.7612,35.959,1278119.0
2017-02-16 10:10:00,43.64,43.74,43.51,43.64,722143.0,35.959,36.0414,35.8518,35.959,722143.0
2017-02-16 10:20:00,43.64,43.83,43.54,43.82,1773458.0,35.959,36.1155,35.8766,36.1073,1773458.0
2017-02-16 10:30:00,43.82,44.09,43.75,43.87,961139.0,36.1073,36.3298,36.0496,36.1485,961139.0
2017-02-16 10:40:00,43.87,43.95,43.76,43.84,461002.0,36.1485,36.2144,36.0578,36.1238,461002.0
2017-02-16 10:50:00,43.83,43.86,43.58,43.7,617509.0,36.1155,36.1402,35.9095,36.0084,617509.0
2017-02-16 11:00:00,43.7,43.73,43.59,43.65,385499.0,36.0084,36.0331,35.9178,35.9672,385499.0
2017-02-16 11:10:00,43.64,43.66,43.53,43.65,258844.0,35.959,35.9754,35.8683,35.9672,258844.0
2017-02-16 11:20:00,43.66,43.77,43.6,43.73,397739.0,35.9754,36.0661,35.926,36.0331,397739.0
2017-02-16 11:30:00,43.73,43.85,43.68,43.68,261162.0,36.0331,36.132,35.9919,35.9919,261162.0
2017-02-16 11:40:00,43.68,43.74,43.63,43.67,242581.0,35.9919,36.0414,35.9507,35.9837,242581.0
2017-02-16 11:50:00,43.67,43.78,43.65,43.76,206820.0,35.9837,36.0743,35.9672,36.0578,206820.0
2017-02-16 12:00:00,43.76,43.87,43.72,43.73,286271.0,36.0578,36.1485,36.0249,36.0331,286271.0
2017-02-16 12:10:00,43.73,43.81,43.72,43.74,180763.0,36.0331,36.099,36.0249,36.0414,180763.0
2017-02-16 12:20:00,43.75,43.84,43.73,43.81,206786.0,36.0496,36.1238,36.0331,36.099,206786.0
2017-02-16 12:30:00,43.8,43.82,43.69,43.77,378784.0,36.0908,36.1073,36.0002,36.0661,378784.0
2017-02-16 12:40:00,43.77,43.79,43.67,43.72,134915.0,36.0661,36.0826,35.9837,36.0249,134915.0
2017-02-16 12:50:00,43.72,43.82,43.71,43.77,359584.0,36.0249,36.1073,36.0166,36.0661,359584.0
2017-02-16 13:00:00,43.77,43.78,43.69,43.71,167517.0,36.0661,36.0743,36.0002,36.0166,167517.0
2017-02-16 13:10:00,43.71,43.73,43.51,43.52,246834.0,36.0166,36.0331,35.8518,35.8601,246834.0
2017-02-16 13:20:00,43.52,43.59,43.48,43.55,183324.0,35.8601,35.9178,35.8271,35.8848,183324.0
2017-02-16 13:30:00,43.55,43.57,43.45,43.56,176578.0,35.8848,35.9013,35.8024,35.893,176578.0
2017-02-16 13:40:00,43.57,43.58,43.48,43.5,130824.0,35.9013,35.9095,35.8271,35.8436,130824.0
2017-02-16 13:50:00,43.5,43.56,43.49,43.51,110147.0,35.8436,35.893,35.8354,35.8518,110147.0
2017-02-16 14:00:00,43.51,43.54,43.45,43.47,147772.0,35.8518,35.8766,35.8024,35.8189,147772.0
2017-02-16 14:10:00,43.48,43.52,43.4,43.4,359550.0,35.8271,35.8601,35.7612,35.7612,359550.0
2017-02-16 14:20:00,43.4,43.42,43.31,43.39,344903.0,35.7612,35.7777,35.687,35.753,344903.0
2017-02-16 14:30:00,43.38,43.42,43.35,43.38,279958.0,35.7447,35.7777,35.72,35.7447,279958.0
2017-02-16 14:40:00,43.38,43.48,43.37,43.39,180173.0,35.7447,35.8271,35.7365,35.753,180173.0
2017-02-16 14:50:00,43.39,43.42,43.36,43.38,181794.0,35.753,35.7777,35.7282,35.7447,181794.0
2017-02-16 15:00:00,43.38,43.38,43.27,43.27,226624.0,35.7447,35.7447,35.6541,35.6541,226624.0
2017-02-16 15:10:00,43.27,43.31,43.21,43.23,593961.0,35.6541,35.687,35.6046,35.6211,593961.0
2017-02-16 15:20:00,43.23,43.25,43.07,43.09,583960.0,35.6211,35.6376,35.4893,35.5058,583960.0
2017-02-16 15:30:00,43.09,43.18,43.01,43.06,753485.0,35.5058,35.5799,35.4398,35.481,753485.0
2017-02-16 15:40:00,43.06,43.2,43.04,43.18,584746.0,35.481,35.5964,35.4646,35.5799,584746.0
2017-02-16 15:50:00,43.18,43.3,43.15,43.2,1533173.0,35.5799,35.6788,35.5552,35.5964,1533173.0
2017-02-17 09:30:00,41.89,42.4,41.3,42.15,3408021.0,34.517,34.9372,34.0308,34.7312,3408021.0
2017-02-17 09:40:00,42.17,42.61,42.06,42.3,1522550.0,34.7477,35.1102,34.6571,34.8548,1522550.0
2017-02-17 09:50:00,42.32,42.43,42.18,42.31,1080311.0,34.8713,34.9619,34.7559,34.863,1080311.0
2017-02-17 10:00:00,42.32,42.46,42.24,42.42,509880.0,34.8713,34.9866,34.8054,34.9537,509880.0
2017-02-17 10:10:00,42.42,42.91,42.41,42.76,901829.0,34.9537,35.3574,34.9454,35.2338,901829.0
2017-02-17 10:20:00,42.77,42.85,42.59,42.8,486890.0,35.2421,35.308,35.0938,35.2668,486890.0
2017-02-17 10:30:00,42.79,42.9,42.74,42.78,559552.0,35.2586,35.3492,35.2174,35.2503,559552.0
2017-02-17 10:40:00,42.78,42.88,42.78,42.87,348661.0,35.2503,35.3327,35.2503,35.3245,348661.0
2017-02-17 10:50:00,42.87,42.87,42.69,42.76,318386.0,35.3245,35.3245,35.1762,35.2338,318386.0
2017-02-17 11:00:00,42.77,42.82,42.55,42.55,336901.0,35.2421,35.2833,35.0608,35.0608,336901.0
2017-02-17 11:10:00,42.55,42.58,42.46,42.48,560184.0,35.0608,35.0855,34.9866,35.0031,560184.0
2017-02-17 11:20:00,42.48,42.63,42.46,42.61,635085.0,35.0031,35.1267,34.9866,35.1102,635085.0
2017-02-17 11:30:00,42.61,42.62,42.48,42.51,370202.0,35.1102,35.1185,35.0031,35.0278,370202.0
2017-02-17 11:40:00,42.51,42.51,42.26,42.26,343191.0,35.0278,35.0278,34.8219,34.8219,343191.0
2017-02-17 11:50:00,42.27,42.4,42.26,42.38,258816.0,34.8301,34.9372,34.8219,34.9207,258816.0
2017-02-17 12:00:00,42.39,42.44,42.34,42.44,304586.0,34.929,34.9702,34.8878,34.9702,304586.0
2017-02-17 12:10:00,42.44,42.54,41.71,42.46,599226.0,34.9702,35.0526,34.3687,34.9866,599226.0
2017-02-17 12:20:00,42.47,42.73,42.46,42.7,237645.0,34.9949,35.2091,34.9866,35.1844,237645.0
2017-02-17 12:30:00,42.7,42.8,42.7,42.72,248612.0,35.1844,35.2668,35.1844,35.2009,248612.0
2017-02-17 12:40:00,42.72,42.88,42.72,42.79,272758.0,35.2009,35.3327,35.2009,35.2586,272758.0
2017-02-17 12:50:00,42.78,42.88,42.68,42.75,187109.0,35.2503,35.3327,35.1679,35.2256,187109.0
2017-02-17 13:00:00,42.75,42.77,42.52,42.59,324061.0,35.2256,35.2421,35.0361,35.0938,324061.0
2017-02-17 13:10:00,42.6,42.64,42.47,42.53,319859.0,35.102,35.135,34.9949,35.0443,319859.0
2017-02-17 13:20:00,42.53,42.61,42.51,42.59,508228.0,35.0443,35.1102,35.0278,35.0938,508228.0
2017-02-17 13:30:00,42.59,42.69,42.56,42.59,205942.0,35.0938,35.1762,35.069,35.0938,205942.0
2017-02-17 13:40:00,42.58,42.67,42.58,42.64,161644.0,35.0855,35.1597,35.0855,35.135,161644.0
2017-02-17 13:50:00,42.63,42.65,42.6,42.63,143487.0,35.1267,35.1432,35.102,35.1267,143487.0
2017-02-17 14:00:00,42.63,42.66,42.61,42.63,164184.0,35.1267,35.1514,35.1102,35.1267,164184.0
2017-02-17 14:10:00,42.63,42.73,42.63,42.7,221356.0,35.1267,35.2091,35.1267,35.1844,221356.0
2017-02-17 14:20:00,42.7,42.73,42.66,42.7,277307.0,35.1844,35.2091,35.1514,35.1844,277307.0
2017-02-17 14:30:00,42.7,42.7,42.57,42.58,206497.0,35.1844,35.1844,35.0773,35.0855,206497.0
2017-02-17 14:40:00,42.59,42.67,42.48,42.48,406453.0,35.0938,35.1597,35.0031,35.0031,406453.0
2017-02-17 14:50:00,42.49,42.54,42.46,42.48,374651.0,35.0114,35.0526,34.9866,35.0031,374651.0
2017-02-17 15:00:00,42.48,42.67,42.46,42.57,931300.0,35.0031,35.1597,34.9866,35.0773,931300.0
2017-02-17 15:10:00,42.58,42.7,42.57,42.59,717744.0,35.0855,35.1844,35.0773,35.0938,717744.0
2017-02-17 15:20:00,42.6,42.62,42.49,42.6,644324.0,35.102,35.1185,35.0114,35.102,644324.0
2017-02-17 15:30:00,42.61,42.62,42.39,42.41,1010173.0,35.1102,35.1185,34.929,34.9454,1010173.0
2017-02-17 15:40:00,42.41,42.51,42.38,42.48,1058977.0,34.9454,35.0278,34.9207,35.0031,1058977.0
2017-02-17 15:50:00,42.47,42.51,42.33,42.51,1920719.0,34.9949,35.0278,34.8795,35.0278,1920719.0
2017-02-21 09:30:00,44.26,44.49,43.94,44.16,1766548.0,36.4698,36.6593,36.2062,36.3874,1766548.0
2017-02-21 09:40:00,44.17,44.35,44.01,44.27,669730.0,36.3957,36.544,36.2638,36.4781,669730.0
2017-02-21 09:50:00,44.28,44.59,44.25,44.54,574692.0,36.4863,36.7417,36.4616,36.7005,574692.0
2017-02-21 10:00:00,44.55,44.57,44.43,44.51,432410.0,36.7088,36.7253,36.6099,36.6758,432410.0
2017-02-21 10:10:00,44.51,44.88,44.51,44.79,808124.0,36.6758,36.9807,36.6758,36.9065,808124.0
2017-02-21 10:20:00,44.79,44.8,44.47,44.48,446052.0,36.9065,36.9148,36.6429,36.6511,446052.0
2017-02-21 10:30:00,44.48,44.57,44.45,44.52,217923.0,36.6511,36.7253,36.6264,36.6841,217923.0
2017-02-21 10:40:00,44.52,44.53,44.43,44.48,283426.0,36.6841,36.6923,36.6099,36.6511,283426.0
2017-02-21 10:50:00,44.48,44.57,44.39,44.4,279544.0,36.6511,36.7253,36.577,36.5852,279544.0
2017-02-21 11:00:00,44.39,44.44,44.36,44.38,226962.0,36.577,36.6182,36.5522,36.5687,226962.0
2017-02-21 11:10:00,44.38,44.41,44.29,44.35,167380.0,36.5687,36.5934,36.4946,36.544,167380.0
2017-02-21 11:20:00,44.34,44.42,44.32,44.4,246811.0,36.5358,36.6017,36.5193,36.5852,246811.0
2017-02-21 11:30:00,44.4,44.44,44.32,44.35,184351.0,36.5852,36.6182,36.5193,36.544,184351.0
2017-02-21 11:40:00,44.34,44.39,44.28,44.31,174429.0,36.5358,36.577,36.4863,36.511,174429.0
2017-02-21 11:50:00,44.32,44.46,44.31,44.36,155477.0,36.5193,36.6346,36.511,36.5522,155477.0
2017-02-21 12:00:00,44.36,44.39,44.27,44.34,187115.0,36.5522,36.577,36.4781,36.5358,187115.0
2017-02-21 12:10:00,44.33,44.45,44.32,44.41,149642.0,36.5275,36.6264,36.5193,36.5934,149642.0
2017-02-21 12:20:00,44.41,44.55,44.38,44.51,175888.0,36.5934,36.7088,36.5687,36.6758,175888.0
2017-02-21 12:30:00,44.5,44.52,44.45,44.5,78185.0,36.6676,36.6841,36.6264,36.6676,78185.0
2017-02-21 12:40:00,44.5,44.5,44.42,44.48,120144.0,36.6676,36.6676,36.6017,36.6511,120144.0
2017-02-21 12:50:00,44.48,44.61,44.47,44.56,164751.0,36.6511,36.7582,36.6429,36.717,164751.0
2017-02-21 13:00:00,44.56,44.68,44.53,44.61,179771.0,36.717,36.8159,36.6923,36.7582,179771.0
2017-02-21 13:10:00,44.61,44.73,44.58,44.71,167667.0,36.7582,36.8571,36.7335,36.8406,167667.0
2017-02-21 13:20:00,44.72,44.73,44.66,44.72,145858.0,36.8489,36.8571,36.7994,36.8489,145858.0
2017-02-21 13:30:00,44.73,44.73,44.66,44.71,122191.0,36.8571,36.8571,36.7994,36.8406,122191.0
2017-02-21 13:40:00,44.71,44.71,44.64,44.67,127534.0,36.8406,36.8406,36.7829,36.8077,127534.0
2017-02-21 13:50:00,44.67,44.68,44.59,44.68,145281.0,36.8077,36.8159,36.7417,36.8159,145281.0
2017-02-21 14:00:00,44.68,44.69,44.58,44.6,131287.0,36.8159,36.8241,36.7335,36.75,131287.0
2017-02-21 14:10:00,44.61,44.62,44.59,44.62,122619.0,36.7582,36.7665,36.7417,36.7665,122619.0
2017-02-21 14:20:00,44.61,44.64,44.59,44.62,153944.0,36.7582,36.7829,36.7417,36.7665,153944.0
2017-02-21 14:30:00,44.62,44.67,44.59,44.64,176937.0,36.7665,36.8077,36.7417,36.7829,176937.0
2017-02-21 14:40:00,44.65,44.67,44.59,44.6,146315.0,36.7912,36.8077,36.7417,36.75,146315.0
2017-02-21 14:50:00,44.61,44.61,44.5,44.58,227098.0,36.7582,36.7582,36.6676,36.7335,227098.0
2017-02-21 15:00:00,44.58,44.74,44.57,44.7,201596.0,36.7335,36.8653,36.7253,36.8324,201596.0
2017-02-21 15:10:00,44.7,44.78,44.7,44.77,235907.0,36.8324,36.8983,36.8324,36.8901,235907.0
2017-02-21 15:20:00,44.77,44.83,44.76,44.83,230661.0,36.8901,36.9395,36.8818,36.9395,230661.0
2017-02-21 15:30:00,44.83,44.89,44.78,44.86,491943.0,36.9395,36.9889,36.8983,36.9642,491943.0
2017-02-21 15:40:00,44.87,44.97,44.86,44.89,547556.0,36.9725,37.0549,36.9642,36.9889,547556.0
2017-02-21 15:50:00,44.89,45.04,44.88,44.95,1842335.0,36.9889,37.1125,36.9807,37.0384,1842335.0
2017-02-22 09:30:00,44.61,44.85,44.46,44.67,322508.0,36.7582,36.956,36.6346,36.8077,322508.0
2017-02-22 09:40:00,44.66,44.71,44.46,44.58,282653.0,36.7994,36.8406,36.6346,36.7335,282653.0
2017-02-22 09:50:00,44.58,44.67,44.47,44.48,243991.0,36.7335,36.8077,36.6429,36.6511,243991.0
2017-02-22 10:00:00,44.48,44.57,44.33,44.4,416395.0,36.6511,36.7253,36.5275,36.5852,416395.0
2017-02-22 10:10:00,44.4,44.48,44.35,44.37,340728.0,36.5852,36.6511,36.544,36.5605,340728.0
2017-02-22 10:20:00,44.37,44.45,44.33,44.34,126832.0,36.5605,36.6264,36.5275,36.5358,126832.0
2017-02-22 10:30:00,44.34,44.49,44.33,44.49,165344.0,36.5358,36.6593,36.5275,36.6593,165344.0
2017-02-22 10:40:00,44.48,44.49,44.35,44.35,238239.0,36.6511,36.6593,36.544,36.544,238239.0
2017-02-22 10:50:00,44.36,44.52,44.35,44.51,236987.0,36.5522,36.6841,36.544,36.6758,236987.0
2017-02-22 11:00:00,44.51,44.57,44.36,44.37,243253.0,36.6758,36.7253,36.5522,36.5605,243253.0
2017-02-22 11:10:00,44.36,44.49,44.34,44.49,111407.0,36.5522,36.6593,36.5358,36.6593,111407.0
2017-02-22 11:20:00,44.48,44.49,44.35,44.44,216938.0,36.6511,36.6593,36.544,36.6182,216938.0
2017-02-22 11:30:00,44.43,44.46,44.38,44.44,127251.0,36.6099,36.6346,36.5687,36.6182,127251.0
2017-02-22 11:40:00,44.44,44.49,44.42,44.47,90624.0,36.6182,36.6593,36.6017,36.6429,90624.0
2017-02-22 11:50:00,44.47,44.49,44.44,44.48,72326.0,36.6429,36.6593,36.6182,36.6511,72326.0
2017-02-22 12:00:00,44.47,44.52,44.45,44.49,97089.0,36.6429,36.6841,36.6264,36.6593,97089.0
2017-02-22 12:10:00,44.49,44.52,44.47,44.5,73767.0,36.6593,36.6841,36.6429,36.6676,73767.0
2017-02-22 12:20:00,44.49,44.5,44.46,44.46,96157.0,36.6593,36.6676,36.6346,36.6346,96157.0
2017-02-22 12:30:00,44.47,44.52,44.46,44.51,90888.0,36.6429,36.6841,36.6346,36.6758,90888.0
2017-02-22 12:40:00,44.51,44.55,44.48,44.55,143263.0,36.6758,36.7088,36.6511,36.7088,143263.0
2017-02-22 12:50:00,44.55,44.62,44.53,44.6,406609.0,36.7088,36.7665,36.6923,36.75,406609.0
2017-02-22 13:00:00,44.6,44.66,44.6,44.65,99868.0,36.75,36.7994,36.75,36.7912,99868.0
2017-02-22 13:10:00,44.65,44.74,44.64,44.73,101147.0,36.7912,36.8653,36.7829,36.8571,101147.0
2017-02-22 13:20:00,44.72,44.76,44.7,44.76,59591.0,36.8489,36.8818,36.8324,36.8818,59591.0
2017-02-22 13:30:00,44.76,44.76,44.64,44.65,106595.0,36.8818,36.8818,36.7829,36.7912,106595.0
2017-02-22 13:40:00,44.64,44.67,44.62,44.66,71050.0,36.7829,36.8077,36.7665,36.7994,71050.0
2017-02-22 13:50:00,44.66,44.67,44.63,44.66,67478.0,36.7994,36.8077,36.7747,36.7994,67478.0
2017-02-22 14:00:00,44.66,44.72,44.62,44.65,124195.0,36.7994,36.8489,36.7665,36.7912,124195.0
2017-02-22 14:10:00,44.65,44.7,44.62,44.7,80531.0,36.7912,36.8324,36.7665,36.8324,80531.0
2017-02-22 14:20:00,44.69,44.74,44.67,44.74,119018.0,36.8241,36.8653,36.8077,36.8653,119018.0
2017-02-22 14:30:00,44.73,44.74,44.64,44.67,128463.0,36.8571,36.8653,36.7829,36.8077,128463.0
2017-02-22 14:40:00,44.66,44.68,44.64,44.66,100841.0,36.7994,36.8159,36.7829,36.7994,100841.0
2017-02-22 14:50:00,44.66,44.73,44.64,44.7,89235.0,36.7994,36.8571,36.7829,36.8324,89235.0
2017-02-22 15:00:00,44.71,44.78,44.7,44.78,124402.0,36.8406,36.8983,36.8324,36.8983,124402.0
2017-02-22 15:10:00,44.78,44.79,44.76,44.76,174403.0,36.8983,36.9065,36.8818,36.8818,174403.0
2017-02-22 15:20:00,44.76,44.81,44.74,44.81,158846.0,36.8818,36.923,36.8653,36.923,158846.0
2017-02-22 15:30:00,44.82,44.82,44.71,44.73,213618.0,36.9313,36.9313,36.8406,36.8571,213618.0
2017-02-22 15:40:00,44.73,44.74,44.64,44.64,177572.0,36.8571,36.8653,36.7829,36.7829,177572.0
2017-02-22 15:50:00,44.65,44.71,44.62,44.65,509672.0,36.7912,36.8406,36.7665,36.7912,509672.0
2017-02-23 09:30:00,44.69,44.83,44.17,44.27,370743.0,36.8241,36.9395,36.3957,36.4781,370743.0
2017-02-23 09:40:00,44.27,44.46,44.27,44.46,208460.0,36.4781,36.6346,36.4781,36.6346,208460.0
2017-02-23 09:50:00,44.46,44.63,44.46,44.57,173668.0,36.6346,36.7747,36.6346,36.7253,173668.0
2017-02-23 10:00:00,44.56,44.75,44.51,44.75,142054.0,36.717,36.8736,36.6758,36.8736,142054.0
2017-02-23 10:10:00,44.74,44.84,44.7,44.76,190568.0,36.8653,36.9477,36.8324,36.8818,190568.0
2017-02-23 10:20:00,44.77,44.77,44.61,44.68,142746.0,36.8901,36.8901,36.7582,36.8159,142746.0
2017-02-23 10:30:00,44.69,44.69,44.61,44.65,113915.0,36.8241,36.8241,36.7582,36.7912,113915.0
2017-02-23 10:40:00,44.65,44.78,44.64,44.75,171396.0,36.7912,36.8983,36.7829,36.8736,171396.0
2017-02-23 10:50:00,44.75,44.8,44.73,44.77,136310.0,36.8736,36.9148,36.8571,36.8901,136310.0
2017-02-23 11:00:00,44.77,44.83,44.67,44.76,167296.0,36.8901,36.9395,36.8077,36.8818,167296.0
2017-02-23 11:10:00,44.76,44.99,44.76,44.99,207197.0,36.8818,37.0713,36.8818,37.0713,207197.0
2017-02-23 11:20:00,44.99,44.99,44.88,44.91,197694.0,37.0713,37.0713,36.9807,37.0054,197694.0
2017-02-23 11:30:00,44.91,45.05,44.9,44.99,196952.0,37.0054,37.1208,36.9972,37.0713,196952.0
2017-02-23 11:40:00,44.99,45.12,44.96,45.05,215077.0,37.0713,37.1785,37.0466,37.1208,215077.0
2017-02-23 11:50:00,45.04,45.06,44.98,45.03,75443.0,37.1125,37.129,37.0631,37.1043,75443.0
2017-02-23 12:00:00,45.04,45.05,44.93,44.94,104554.0,37.1125,37.1208,37.0219,37.0301,104554.0
2017-02-23 12:10:00,44.93,45.05,44.93,45.04,74765.0,37.0219,37.1208,37.0219,37.1125,74765.0
2017-02-23 12:20:00,45.03,45.05,44.96,44.96,63714.0,37.1043,37.1208,37.0466,37.0466,63714.0
2017-02-23 12:30:00,44.96,45.0,44.91,44.97,71117.0,37.0466,37.0796,37.0054,37.0549,71117.0
2017-02-23 12:40:00,44.96,44.98,44.93,44.98,76231.0,37.0466,37.0631,37.0219,37.0631,76231.0
2017-02-23 12:50:00,44.98,44.98,44.88,44.89,78123.0,37.0631,37.0631,36.9807,36.9889,78123.0
2017-02-23 13:00:00,44.89,44.99,44.88,44.98,102308.0,36.9889,37.0713,36.9807,37.0631,102308.0
2017-02-23 13:10:00,44.98,45.06,44.97,45.01,112962.0,37.0631,37.129,37.0549,37.0878,112962.0
2017-02-23 13:20:00,45.01,45.01,44.95,44.96,69003.0,37.0878,37.0878,37.0384,37.0466,69003.0
2017-02-23 13:30:00,44.96,44.96,44.9,44.9,64085.0,37.0466,37.0466,36.9972,36.9972,64085.0
2017-02-23 13:40:00,44.91,44.93,44.89,44.92,52444.0,37.0054,37.0219,36.9889,37.0137,52444.0
2017-02-23 13:50:00,44.92,44.94,44.84,44.94,92590.0,37.0137,37.0301,36.9477,37.0301,92590.0
2017-02-23 14:00:00,44.94,44.94,44.88,44.9,87797.0,37.0301,37.0301,36.9807,36.9972,87797.0
2017-02-23 14:10:00,44.9,44.93,44.87,44.89,94379.0,36.9972,37.0219,36.9725,36.9889,94379.0
2017-02-23 14:20:00,44.89,44.91,44.84,44.85,104279.0,36.9889,37.0054,36.9477,36.956,104279.0
2017-02-23 14:30:00,44.85,44.9,44.82,44.89,104503.0,36.956,36.9972,36.9313,36.9889,104503.0
2017-02-23 14:40:00,44.89,44.95,44.86,44.93,102295.0,36.9889,37.0384,36.9642,37.0219,102295.0
2017-02-23 14:50:00,44.94,44.99,44.93,44.98,107382.0,37.0301,37.0713,37.0219,37.0631,107382.0
2017-02-23 15:00:00,44.97,45.0,44.94,44.94,88358.0,37.0549,37.0796,37.0301,37.0301,88358.0
2017-02-23 15:10:00,44.94,44.96,44.92,44.96,86918.0,37.0301,37.0466,37.0137,37.0466,86918.0
2017-02-23 15:20:00,44.95,45.0,44.93,44.93,134192.0,37.0384,37.0796,37.0219,37.0219,134192.0
2017-02-23 15:30:00,44.94,44.97,44.88,44.91,169154.0,37.0301,37.0549,36.9807,37.0054,169154.0
2017-02-23 15:40:00,44.92,44.97,44.86,44.9,197062.0,37.0137,37.0549,36.9642,36.9972,197062.0
2017-02-23 15:50:00,44.89,44.91,44.84,44.9,460244.0,36.9889,37.0054,36.9477,36.9972,460244.0
2017-02-24 09:30:00,44.98,45.1,44.86,45.07,342042.0,37.0631,37.162,36.9642,37.1373,342042.0
2017-02-24 09:40:00,45.07,45.17,45.0,45.02,144334.0,37.1373,37.2197,37.0796,37.0961,144334.0
2017-02-24 09:50:00,45.02,45.18,44.95,45.16,154831.0,37.0961,37.2279,37.0384,37.2114,154831.0
2017-02-24 10:00:00,45.15,45.18,44.98,45.01,128027.0,37.2032,37.2279,37.0631,37.0878,128027.0
2017-02-24 10:10:00,45.0,45.08,44.94,45.06,61304.0,37.0796,37.1455,37.0301,37.129,61304.0
2017-02-24 10:20:00,45.06,45.06,44.97,45.03,67748.0,37.129,37.129,37.0549,37.1043,67748.0
2017-02-24 10:30:00,45.03,45.16,45.0,45.14,101656.0,37.1043,37.2114,37.0796,37.1949,101656.0
2017-02-24 10:40:00,45.14,45.2,45.11,45.18,58298.0,37.1949,37.2444,37.1702,37.2279,58298.0
2017-02-24 10:50:00,45.18,45.24,45.11,45.14,157994.0,37.2279,37.2773,37.1702,37.1949,157994.0
2017-02-24 11:00:00,45.13,45.15,45.08,45.14,122157.0,37.1867,37.2032,37.1455,37.1949,122157.0
2017-02-24 11:10:00,45.14,45.16,45.08,45.11,107775.0,37.1949,37.2114,37.1455,37.1702,107775.0
2017-02-24 11:20:00,45.11,45.2,45.1,45.17,111454.0,37.1702,37.2444,37.162,37.2197,111454.0
2017-02-24 11:30:00,45.17,45.18,45.11,45.17,92488.0,37.2197,37.2279,37.1702,37.2197,92488.0
2017-02-24 11:40:00,45.18,45.18,45.13,45.16,56263.0,37.2279,37.2279,37.1867,37.2114,56263.0
2017-02-24 11:50:00,45.16,45.17,45.13,45.13,59500.0,37.2114,37.2197,37.1867,37.1867,59500.0
2017-02-24 12:00:00,45.13,45.19,45.12,45.16,75743.0,37.1867,37.2361,37.1785,37.2114,75743.0
2017-02-24 12:10:00,45.16,45.18,45.12,45.13,46932.0,37.2114,37.2279,37.1785,37.1867,46932.0
2017-02-24 12:20:00,45.13,45.2,45.12,45.17,57854.0,37.1867,37.2444,37.1785,37.2197,57854.0
2017-02-24 12:30:00,45.17,45.19,45.14,45.16,54898.0,37.2197,37.2361,37.1949,37.2114,54898.0
2017-02-24 12:40:00,45.16,45.17,45.12,45.15,38026.0,37.2114,37.2197,37.1785,37.2032,38026.0
2017-02-24 12:50:00,45.15,45.2,45.12,45.18,76691.0,37.2032,37.2444,37.1785,37.2279,76691.0
2017-02-24 13:00:00,45.19,45.2,45.17,45.18,56336.0,37.2361,37.2444,37.2197,37.2279,56336.0
2017-02-24 13:10:00,45.18,45.21,45.17,45.2,63148.0,37.2279,37.2526,37.2197,37.2444,63148.0
2017-02-24 13:20:00,45.21,45.25,45.2,45.24,91097.0,37.2526,37.2856,37.2444,37.2773,91097.0
2017-02-24 13:30:00,45.24,45.25,45.2,45.22,64546.0,37.2773,37.2856,37.2444,37.2609,64546.0
2017-02-24 13:40:00,45.22,45.24,45.21,45.22,92908.0,37.2609,37.2773,37.2526,37.2609,92908.0
2017-02-24 13:50:00,45.22,45.23,45.21,45.22,61509.0,37.2609,37.2691,37.2526,37.2609,61509.0
2017-02-24 14:00:00,45.21,45.22,45.16,45.16,59336.0,37.2526,37.2609,37.2114,37.2114,59336.0
2017-02-24 14:10:00,45.17,45.19,45.16,45.18,58739.0,37.2197,37.2361,37.2114,37.2279,58739.0
2017-02-24 14:20:00,45.19,45.19,45.14,45.19,63336.0,37.2361,37.2361,37.1949,37.2361,63336.0
2017-02-24 14:30:00,45.19,45.23,45.15,45.16,69608.0,37.2361,37.2691,37.2032,37.2114,69608.0
2017-02-24 14:40:00,45.16,45.21,45.16,45.18,78425.0,37.2114,37.2526,37.2114,37.2279,78425.0
2017-02-24 14:50:00,45.19,45.2,45.15,45.16,57689.0,37.2361,37.2444,37.2032,37.2114,57689.0
2017-02-24 15:00:00,45.16,45.19,45.14,45.18,106875.0,37.2114,37.2361,37.1949,37.2279,106875.0
2017-02-24 15:10:00,45.17,45.21,45.17,45.21,58573.0,37.2197,37.2526,37.2197,37.2526,58573.0
2017-02-24 15:20:00,45.2,45.25,45.2,45.23,122752.0,37.2444,37.2856,37.2444,37.2691,122752.0
2017-02-24 15:30:00,45.23,45.25,45.22,45.23,156968.0,37.2691,37.2856,37.2609,37.2691,156968.0
2017-02-24 15:40:00,45.23,45.29,45.22,45.28,222882.0,37.2691,37.3185,37.2609,37.3103,222882.0
2017-02-24 15:50:00,45.28,45.39,45.28,45.37,891339.0,37.3103,37.4009,37.3103,37.3845,891339.0
2017-02-27 09:30:00,44.74,44.75,44.21,44.25,753872.0,36.8653,36.8736,36.4286,36.4616,753872.0
2017-02-27 09:40:00,44.24,44.28,44.0,44.21,308217.0,36.4534,36.4863,36.2556,36.4286,308217.0
2017-02-27 09:50:00,44.21,44.42,44.19,44.41,302462.0,36.4286,36.6017,36.4122,36.5934,302462.0
2017-02-27 10:00:00,44.41,44.42,44.08,44.12,264592.0,36.5934,36.6017,36.3215,36.3545,264592.0
2017-02-27 10:10:00,44.11,44.14,44.02,44.03,177150.0,36.3462,36.371,36.2721,36.2803,177150.0
2017-02-27 10:20:00,44.03,44.13,44.02,44.07,194511.0,36.2803,36.3627,36.2721,36.3133,194511.0
2017-02-27 10:30:00,44.08,44.12,44.06,44.1,123386.0,36.3215,36.3545,36.305,36.338,123386.0
2017-02-27 10:40:00,44.1,44.14,44.05,44.11,168446.0,36.338,36.371,36.2968,36.3462,168446.0
2017-02-27 10:50:00,44.12,44.13,44.01,44.02,183369.0,36.3545,36.3627,36.2638,36.2721,183369.0
2017-02-27 11:00:00,44.03,44.17,44.01,44.16,77515.0,36.2803,36.3957,36.2638,36.3874,77515.0
2017-02-27 11:10:00,44.16,44.19,44.11,44.16,110765.0,36.3874,36.4122,36.3462,36.3874,110765.0
2017-02-27 11:20:00,44.15,44.17,44.07,44.1,117126.0,36.3792,36.3957,36.3133,36.338,117126.0
2017-02-27 11:30:00,44.09,44.12,43.97,43.98,165639.0,36.3298,36.3545,36.2309,36.2391,165639.0
2017-02-27 11:40:00,43.98,44.01,43.96,43.97,238642.0,36.2391,36.2638,36.2226,36.2309,238642.0
2017-02-27 11:50:00,43.97,43.98,43.88,43.89,123333.0,36.2309,36.2391,36.1567,36.165,123333.0
2017-02-27 12:00:00,43.89,43.91,43.86,43.91,146888.0,36.165,36.1814,36.1402,36.1814,146888.0
2017-02-27 12:10:00,43.91,43.99,43.88,43.98,140853.0,36.1814,36.2474,36.1567,36.2391,140853.0
2017-02-27 12:20:00,43.98,44.01,43.93,44.01,94289.0,36.2391,36.2638,36.1979,36.2638,94289.0
2017-02-27 12:30:00,44.01,44.1,44.0,44.05,86429.0,36.2638,36.338,36.2556,36.2968,86429.0
2017-02-27 12:40:00,44.05,44.06,43.96,43.97,116091.0,36.2968,36.305,36.2226,36.2309,116091.0
2017-02-27 12:50:00,43.96,44.01,43.96,43.99,61790.0,36.2226,36.2638,36.2226,36.2474,61790.0
2017-02-27 13:00:00,43.98,44.0,43.94,44.0,71990.0,36.2391,36.2556,36.2062,36.2556,71990.0
2017-02-27 13:10:00,43.99,44.0,43.92,43.97,91982.0,36.2474,36.2556,36.1897,36.2309,91982.0
2017-02-27 13:20:00,43.97,44.0,43.96,43.97,38816.0,36.2309,36.2556,36.2226,36.2309,38816.0
2017-02-27 13:30:00,43.97,43.99,43.94,43.95,86086.0,36.2309,36.2474,36.2062,36.2144,86086.0
2017-02-27 13:40:00,43.96,43.99,43.93,43.96,118284.0,36.2226,36.2474,36.1979,36.2226,118284.0
2017-02-27 13:50:00,43.96,43.98,43.91,43.94,150709.0,36.2226,36.2391,36.1814,36.2062,150709.0
2017-02-27 14:00:00,43.94,43.99,43.92,43.98,135865.0,36.2062,36.2474,36.1897,36.2391,135865.0
2017-02-27 14:10:00,43.98,43.99,43.92,43.92,96588.0,36.2391,36.2474,36.1897,36.1897,96588.0
2017-02-27 14:20:00,43.92,43.95,43.9,43.9,108040.0,36.1897,36.2144,36.1732,36.1732,108040.0
2017-02-27 14:30:00,43.9,43.94,43.88,43.88,100878.0,36.1732,36.2062,36.1567,36.1567,100878.0
2017-02-27 14:40:00,43.88,43.91,43.81,43.91,168347.0,36.1567,36.1814,36.099,36.1814,168347.0
2017-02-27 14:50:00,43.91,43.92,43.84,43.84,151774.0,36.1814,36.1897,36.1238,36.1238,151774.0
2017-02-27 15:00:00,43.85,43.86,43.82,43.84,223863.0,36.132,36.1402,36.1073,36.1238,223863.0
2017-02-27 15:10:00,43.84,43.84,43.81,43.83,173866.0,36.1238,36.1238,36.099,36.1155,173866.0
2017-02-27 15:20:00,43.82,43.9,43.82,43.89,177718.0,36.1073,36.1732,36.1073,36.165,177718.0
2017-02-27 15:30:00,43.9,43.97,43.86,43.94,313633.0,36.1732,36.2309,36.1402,36.2062,313633.0
2017-02-27 15:40:00,43.94,43.94,43.8,43.82,288231.0,36.2062,36.2062,36.0908,36.1073,288231.0
2017-02-27 15:50:00,43.82,43.82,43.73,43.76,1303314.0,36.1073,36.1073,36.0331,36.0578,1303314.0
2017-02-28 09:30:00,43.88,44.02,43.65,43.68,392669.0,36.1567,36.2721,35.9672,35.9919,392669.0
2017-02-28 09:40:00,43.7,43.92,43.67,43.91,204820.0,36.0084,36.1897,35.9837,36.1814,204820.0
2017-02-28 09:50:00,43.92,44.01,43.85,43.99,184840.0,36.1897,36.2638,36.132,36.2474,184840.0
2017-02-28 10:00:00,43.98,44.01,43.87,43.89,171720.0,36.2391,36.2638,36.1485,36.165,171720.0
2017-02-28 10:10:00,43.9,44.05,43.88,44.0,193808.0,36.1732,36.2968,36.1567,36.2556,193808.0
2017-02-28 10:20:00,44.0,44.0,43.87,43.91,125432.0,36.2556,36.2556,36.1485,36.1814,125432.0
2017-02-28 10:30:00,43.91,44.01,43.88,43.98,381959.0,36.1814,36.2638,36.1567,36.2391,381959.0
2017-02-28 10:40:00,43.98,44.0,43.92,43.96,101574.0,36.2391,36.2556,36.1897,36.2226,101574.0
2017-02-28 10:50:00,43.96,44.0,43.93,43.97,96858.0,36.2226,36.2556,36.1979,36.2309,96858.0
2017-02-28 11:00:00,43.97,44.0,43.93,44.0,442358.0,36.2309,36.2556,36.1979,36.2556,442358.0
2017-02-28 11:10:00,44.0,44.08,43.95,44.06,379804.0,36.2556,36.3215,36.2144,36.305,379804.0
2017-02-28 11:20:00,44.05,44.05,43.98,44.0,142535.0,36.2968,36.2968,36.2391,36.2556,142535.0
2017-02-28 11:30:00,44.01,44.02,43.96,43.97,122374.0,36.2638,36.2721,36.2226,36.2309,122374.0
2017-02-28 11:40:00,43.96,43.97,43.92,43.94,67896.0,36.2226,36.2309,36.1897,36.2062,67896.0
2017-02-28 11:50:00,43.94,43.94,43.87,43.91,77658.0,36.2062,36.2062,36.1485,36.1814,77658.0
2017-02-28 12:00:00,43.91,43.91,43.83,43.85,94588.0,36.1814,36.1814,36.1155,36.132,94588.0
2017-02-28 12:10:00,43.86,43.91,43.8,43.85,135287.0,36.1402,36.1814,36.0908,36.132,135287.0
2017-02-28 12:20:00,43.86,43.87,43.72,43.81,174830.0,36.1402,36.1485,36.0249,36.099,174830.0
2017-02-28 12:30:00,43.82,43.96,43.79,43.94,97168.0,36.1073,36.2226,36.0826,36.2062,97168.0
2017-02-28 12:40:00,43.94,43.98,43.91,43.92,188527.0,36.2062,36.2391,36.1814,36.1897,188527.0
2017-02-28 12:50:00,43.92,43.93,43.88,43.91,110705.0,36.1897,36.1979,36.1567,36.1814,110705.0
2017-02-28 13:00:00,43.9,43.91,43.88,43.89,123891.0,36.1732,36.1814,36.1567,36.165,123891.0
2017-02-28 13:10:00,43.9,43.91,43.88,43.89,85875.0,36.1732,36.1814,36.1567,36.165,85875.0
2017-02-28 13:20:00,43.89,43.92,43.84,43.87,108203.0,36.165,36.1897,36.1238,36.1485,108203.0
2017-02-28 13:30:00,43.87,43.96,43.86,43.92,102953.0,36.1485,36.2226,36.1402,36.1897,102953.0
2017-02-28 13:40:00,43.93,43.98,43.92,43.94,73562.0,36.1979,36.2391,36.1897,36.2062,73562.0
2017-02-28 13:50:00,43.95,43.99,43.94,43.97,93717.0,36.2144,36.2474,36.2062,36.2309,93717.0
2017-02-28 14:00:00,43.96,43.97,43.91,43.92,102577.0,36.2226,36.2309,36.1814,36.1897,102577.0
2017-02-28 14:10:00,43.91,43.92,43.87,43.88,98761.0,36.1814,36.1897,36.1485,36.1567,98761.0
2017-02-28 14:20:00,43.87,43.94,43.87,43.93,102931.0,36.1485,36.2062,36.1485,36.1979,102931.0
2017-02-28 14:30:00,43.93,43.98,43.92,43.94,58192.0,36.1979,36.2391,36.1897,36.2062,58192.0
2017-02-28 14:40:00,43.95,43.99,43.91,43.99,205674.0,36.2144,36.2474,36.1814,36.2474,205674.0
2017-02-28 14:50:00,44.0,44.01,43.96,44.0,72464.0,36.2556,36.2638,36.2226,36.2556,72464.0
2017-02-28 15:00:00,44.0,44.0,43.89,43.91,150349.0,36.2556,36.2556,36.165,36.1814,150349.0
2017-02-28 15:10:00,43.91,43.93,43.89,43.91,84044.0,36.1814,36.1979,36.165,36.1814,84044.0
2017-02-28 15:20:00,43.91,43.91,43.82,43.83,96802.0,36.1814,36.1814,36.1073,36.1155,96802.0
2017-02-28 15:30:00,43.83,43.85,43.79,43.82,210536.0,36.1155,36.132,36.0826,36.1073,210536.0
2017-02-28 15:40:00,43.82,43.95,43.81,43.93,195363.0,36.1073,36.2144,36.099,36.1979,195363.0
2017-02-28 15:50:00,43.94,43.99,43.88,43.91,575573.0,36.2062,36.2474,36.1567,36.1814,575573.0
2017-03-01 09:30:00,44.21,44.28,43.93,44.03,312427.0,36.4286,36.4863,36.1979,36.2803,312427.0
2017-03-01 09:40:00,44.04,44.12,43.94,44.1,198703.0,36.2886,36.3545,36.2062,36.338,198703.0
2017-03-01 09:50:00,44.09,44.12,44.03,44.08,123327.0,36.3298,36.3545,36.2803,36.3215,123327.0
2017-03-01 10:00:00,44.09,44.22,44.08,44.17,250159.0,36.3298,36.4369,36.3215,36.3957,250159.0
2017-03-01 10:10:00,44.18,44.19,44.12,44.18,113040.0,36.4039,36.4122,36.3545,36.4039,113040.0
2017-03-01 10:20:00,44.18,44.25,44.16,44.18,87924.0,36.4039,36.4616,36.3874,36.4039,87924.0
2017-03-01 10:30:00,44.19,44.21,44.13,44.19,103553.0,36.4122,36.4286,36.3627,36.4122,103553.0
2017-03-01 10:40:00,44.2,44.23,44.13,44.22,96061.0,36.4204,36.4451,36.3627,36.4369,96061.0
2017-03-01 10:50:00,44.22,44.32,44.22,44.3,106776.0,36.4369,36.5193,36.4369,36.5028,106776.0
2017-03-01 11:00:00,44.3,44.36,44.25,44.36,163282.0,36.5028,36.5522,36.4616,36.5522,163282.0
2017-03-01 11:10:00,44.36,44.4,44.33,44.35,248549.0,36.5522,36.5852,36.5275,36.544,248549.0
2017-03-01 11:20:00,44.35,44.36,44.26,44.27,213640.0,36.544,36.5522,36.4698,36.4781,213640.0
2017-03-01 11:30:00,44.27,44.31,44.24,44.25,238185.0,36.4781,36.511,36.4534,36.4616,238185.0
2017-03-01 11:40:00,44.26,44.28,44.15,44.22,3001230.0,36.4698,36.4863,36.3792,36.4369,3001230.0
2017-03-01 11:50:00,44.22,44.3,44.21,44.28,183513.0,36.4369,36.5028,36.4286,36.4863,183513.0
2017-03-01 12:00:00,44.28,44.33,44.27,44.3,426233.0,36.4863,36.5275,36.4781,36.5028,426233.0
2017-03-01 12:10:00,44.3,44.32,44.27,44.28,238490.0,36.5028,36.5193,36.4781,36.4863,238490.0
2017-03-01 12:20:00,44.28,44.29,44.24,44.28,139640.0,36.4863,36.4946,36.4534,36.4863,139640.0
2017-03-01 12:30:00,44.29,44.29,44.26,44.28,118636.0,36.4946,36.4946,36.4698,36.4863,118636.0
2017-03-01 12:40:00,44.28,44.29,44.17,44.21,171425.0,36.4863,36.4946,36.3957,36.4286,171425.0
2017-03-01 12:50:00,44.21,44.24,44.1,44.23,109124.0,36.4286,36.4534,36.338,36.4451,109124.0
2017-03-01 13:00:00,44.23,44.23,44.2,44.22,70096.0,36.4451,36.4451,36.4204,36.4369,70096.0
2017-03-01 13:10:00,44.22,44.24,44.19,44.23,99422.0,36.4369,36.4534,36.4122,36.4451,99422.0
2017-03-01 13:20:00,44.23,44.29,44.23,44.25,138042.0,36.4451,36.4946,36.4451,36.4616,138042.0
2017-03-01 13:30:00,44.25,44.26,44.2,44.2,78642.0,36.4616,36.4698,36.4204,36.4204,78642.0
2017-03-01 13:40:00,44.21,44.22,44.14,44.19,275347.0,36.4286,36.4369,36.371,36.4122,275347.0
2017-03-01 13:50:00,44.2,44.21,44.17,44.18,90597.0,36.4204,36.4286,36.3957,36.4039,90597.0
2017-03-01 14:00:00,44.18,44.2,44.14,44.15,70811.0,36.4039,36.4204,36.371,36.3792,70811.0
2017-03-01 14:10:00,44.15,44.19,44.05,44.18,129008.0,36.3792,36.4122,36.2968,36.4039,129008.0
2017-03-01 14:20:00,44.18,44.23,44.16,44.22,74613.0,36.4039,36.4451,36.3874,36.4369,74613.0
2017-03-01 14:30:00,44.22,44.22,44.13,44.16,74959.0,36.4369,36.4369,36.3627,36.3874,74959.0
2017-03-01 14:40:00,44.16,44.19,44.14,44.18,86238.0,36.3874,36.4122,36.371,36.4039,86238.0
2017-03-01 14:50:00,44.18,44.24,44.17,44.23,84147.0,36.4039,36.4534,36.3957,36.4451,84147.0
2017-03-01 15:00:00,44.23,44.24,44.2,44.21,97703.0,36.4451,36.4534,36.4204,36.4286,97703.0
2017-03-01 15:10:00,44.21,44.23,44.18,44.2,146245.0,36.4286,36.4451,36.4039,36.4204,146245.0
2017-03-01 15:20:00,44.21,44.22,44.11,44.15,157553.0,36.4286,36.4369,36.3462,36.3792,157553.0
2017-03-01 15:30:00,44.14,44.16,44.11,44.12,170260.0,36.371,36.3874,36.3462,36.3545,170260.0
2017-03-01 15:40:00,44.12,44.15,44.1,44.12,172771.0,36.3545,36.3792,36.338,36.3545,172771.0
2017-03-01 15:50:00,44.12,44.15,43.95,44.04,990861.0,36.3545,36.3792,36.2144,36.2886,990861.0
2017-03-02 09:30:00,44.23,44.23,43.82,43.91,286835.0,36.4451,36.4451,36.1073,36.1814,286835.0
2017-03-02 09:40:00,43.91,43.92,43.8,43.84,197929.0,36.1814,36.1897,36.0908,36.1238,197929.0
2017-03-02 09:50:00,43.83,43.85,43.72,43.83,192341.0,36.1155,36.132,36.0249,36.1155,192341.0
2017-03-02 10:00:00,43.83,43.94,43.81,43.85,200117.0,36.1155,36.2062,36.099,36.132,200117.0
2017-03-02 10:10:00,43.85,43.86,43.74,43.77,153198.0,36.132,36.1402,36.0414,36.0661,153198.0
2017-03-02 10:20:00,43.77,43.86,43.75,43.86,128743.0,36.0661,36.1402,36.0496,36.1402,128743.0
2017-03-02 10:30:00,43.85,43.93,43.83,43.93,194219.0,36.132,36.1979,36.1155,36.1979,194219.0
2017-03-02 10:40:00,43.93,43.93,43.83,43.91,503617.0,36.1979,36.1979,36.1155,36.1814,503617.0
2017-03-02 10:50:00,43.91,44.03,43.9,43.91,266934.0,36.1814,36.2803,36.1732,36.1814,266934.0
2017-03-02 11:00:00,43.91,44.0,43.89,44.0,110756.0,36.1814,36.2556,36.165,36.2556,110756.0
2017-03-02 11:10:00,44.0,44.08,43.99,44.02,135602.0,36.2556,36.3215,36.2474,36.2721,135602.0
2017-03-02 11:20:00,44.02,44.17,44.02,44.13,276363.0,36.2721,36.3957,36.2721,36.3627,276363.0
2017-03-02 11:30:00,44.13,44.13,43.94,44.02,196995.0,36.3627,36.3627,36.2062,36.2721,196995.0
2017-03-02 11:40:00,44.02,44.04,43.96,44.0,133300.0,36.2721,36.2886,36.2226,36.2556,133300.0
2017-03-02 11:50:00,43.99,44.06,43.98,44.0,101338.0,36.2474,36.305,36.2391,36.2556,101338.0
2017-03-02 12:00:00,44.0,44.0,43.93,43.98,108138.0,36.2556,36.2556,36.1979,36.2391,108138.0
2017-03-02 12:10:00,43.99,44.0,43.91,43.91,71421.0,36.2474,36.2556,36.1814,36.1814,71421.0
2017-03-02 12:20:00,43.91,43.92,43.85,43.86,101845.0,36.1814,36.1897,36.132,36.1402,101845.0
2017-03-02 12:30:00,43.87,43.88,43.84,43.88,60105.0,36.1485,36.1567,36.1238,36.1567,60105.0
2017-03-02 12:40:00,43.88,43.88,43.82,43.83,88199.0,36.1567,36.1567,36.1073,36.1155,88199.0
2017-03-02 12:50:00,43.84,43.9,43.82,43.87,76641.0,36.1238,36.1732,36.1073,36.1485,76641.0
2017-03-02 13:00:00,43.87,43.87,43.78,43.78,127061.0,36.1485,36.1485,36.0743,36.0743,127061.0
2017-03-02 13:10:00,43.78,43.85,43.77,43.82,91496.0,36.0743,36.132,36.0661,36.1073,91496.0
2017-03-02 13:20:00,43.82,43.83,43.78,43.8,81077.0,36.1073,36.1155,36.0743,36.0908,81077.0
2017-03-02 13:30:00,43.8,43.8,43.76,43.77,70436.0,36.0908,36.0908,36.0578,36.0661,70436.0
2017-03-02 13:40:00,43.77,43.78,43.75,43.76,61664.0,36.0661,36.0743,36.0496,36.0578,61664.0
2017-03-02 13:50:00,43.76,43.78,43.75,43.77,60610.0,36.0578,36.0743,36.0496,36.0661,60610.0
2017-03-02 14:00:00,43.77,43.81,43.75,43.75,58651.0,36.0661,36.099,36.0496,36.0496,58651.0
2017-03-02 14:10:00,43.75,43.83,43.74,43.82,101244.0,36.0496,36.1155,36.0414,36.1073,101244.0
2017-03-02 14:20:00,43.82,43.9,43.79,43.88,69378.0,36.1073,36.1732,36.0826,36.1567,69378.0
2017-03-02 14:30:00,43.88,43.89,43.81,43.82,77711.0,36.1567,36.165,36.099,36.1073,77711.0
2017-03-02 14:40:00,43.83,43.83,43.77,43.83,113329.0,36.1155,36.1155,36.0661,36.1155,113329.0
2017-03-02 14:50:00,43.82,43.82,43.78,43.79,88793.0,36.1073,36.1073,36.0743,36.0826,88793.0
2017-03-02 15:00:00,43.79,43.82,43.77,43.82,81795.0,36.0826,36.1073,36.0661,36.1073,81795.0
2017-03-02 15:10:00,43.82,43.85,43.74,43.79,134960.0,36.1073,36.132,36.0414,36.0826,134960.0
2017-03-02 15:20:00,43.79,43.85,43.79,43.84,106157.0,36.0826,36.132,36.0826,36.1238,106157.0
2017-03-02 15:30:00,43.83,43.84,43.76,43.8,163249.0,36.1155,36.1238,36.0578,36.0908,163249.0
2017-03-02 15:40:00,43.81,43.81,43.73,43.73,205784.0,36.099,36.099,36.0331,36.0331,205784.0
2017-03-02 15:50:00,43.73,43.79,43.73,43.77,738982.0,36.0331,36.0826,36.0331,36.0661,738982.0
2017-03-03 09:30:00,43.85,43.9,43.56,43.66,228488.0,36.132,36.1732,35.893,35.9754,228488.0
2017-03-03 09:40:00,43.68,43.75,43.59,43.66,106533.0,35.9919,36.0496,35.9178,35.9754,106533.0
2017-03-03 09:50:00,43.65,43.71,43.61,43.65,109831.0,35.9672,36.0166,35.9342,35.9672,109831.0
2017-03-03 10:00:00,43.65,43.69,43.58,43.63,101529.0,35.9672,36.0002,35.9095,35.9507,101529.0
2017-03-03 10:10:00,43.62,43.68,43.6,43.64,100426.0,35.9425,35.9919,35.926,35.959,100426.0
2017-03-03 10:20:00,43.64,43.64,43.56,43.57,95914.0,35.959,35.959,35.893,35.9013,95914.0
2017-03-03 10:30:00,43.57,43.59,43.53,43.56,131606.0,35.9013,35.9178,35.8683,35.893,131606.0
2017-03-03 10:40:00,43.56,43.61,43.54,43.61,122418.0,35.893,35.9342,35.8766,35.9342,122418.0
2017-03-03 10:50:00,43.61,43.68,43.6,43.68,144925.0,35.9342,35.9919,35.926,35.9919,144925.0
2017-03-03 11:00:00,43.67,43.7,43.62,43.63,80146.0,35.9837,36.0084,35.9425,35.9507,80146.0
2017-03-03 11:10:00,43.63,43.64,43.46,43.48,300953.0,35.9507,35.959,35.8106,35.8271,300953.0
2017-03-03 11:20:00,43.49,43.56,43.48,43.55,127174.0,35.8354,35.893,35.8271,35.8848,127174.0
2017-03-03 11:30:00,43.55,43.55,43.49,43.51,138318.0,35.8848,35.8848,35.8354,35.8518,138318.0
2017-03-03 11:40:00,43.52,43.58,43.5,43.54,79186.0,35.8601,35.9095,35.8436,35.8766,79186.0
2017-03-03 11:50:00,43.54,43.66,43.53,43.61,129651.0,35.8766,35.9754,35.8683,35.9342,129651.0
2017-03-03 12:00:00,43.61,43.66,43.61,43.64,43363.0,35.9342,35.9754,35.9342,35.959,43363.0
2017-03-03 12:10:00,43.65,43.65,43.62,43.65,54261.0,35.9672,35.9672,35.9425,35.9672,54261.0
2017-03-03 12:20:00,43.65,43.66,43.54,43.56,182785.0,35.9672,35.9754,35.8766,35.893,182785.0
2017-03-03 12:30:00,43.56,43.59,43.52,43.58,99631.0,35.893,35.9178,35.8601,35.9095,99631.0
2017-03-03 12:40:00,43.57,43.58,43.53,43.55,78393.0,35.9013,35.9095,35.8683,35.8848,78393.0
2017-03-03 12:50:00,43.55,43.59,43.53,43.59,50525.0,35.8848,35.9178,35.8683,35.9178,50525.0
2017-03-03 13:00:00,43.59,43.67,43.49,43.63,129834.0,35.9178,35.9837,35.8354,35.9507,129834.0
2017-03-03 13:10:00,43.63,43.67,43.61,43.64,143374.0,35.9507,35.9837,35.9342,35.959,143374.0
2017-03-03 13:20:00,43.64,43.65,43.6,43.64,63761.0,35.959,35.9672,35.926,35.959,63761.0
2017-03-03 13:30:00,43.64,43.65,43.61,43.65,61559.0,35.959,35.9672,35.9342,35.9672,61559.0
2017-03-03 13:40:00,43.65,43.66,43.63,43.65,111243.0,35.9672,35.9754,35.9507,35.9672,111243.0
2017-03-03 13:50:00,43.66,43.67,43.63,43.66,94149.0,35.9754,35.9837,35.9507,35.9754,94149.0
2017-03-03 14:00:00,43.66,43.67,43.64,43.66,71668.0,35.9754,35.9837,35.959,35.9754,71668.0
2017-03-03 14:10:00,43.65,43.67,43.61,43.61,89470.0,35.9672,35.9837,35.9342,35.9342,89470.0
2017-03-03 14:20:00,43.62,43.64,43.61,43.62,43579.0,35.9425,35.959,35.9342,35.9425,43579.0
2017-03-03 14:30:00,43.62,43.66,43.62,43.66,73864.0,35.9425,35.9754,35.9425,35.9754,73864.0
2017-03-03 14:40:00,43.65,43.66,43.64,43.64,73163.0,35.9672,35.9754,35.959,35.959,73163.0
2017-03-03 14:50:00,43.65,43.73,43.64,43.71,103551.0,35.9672,36.0331,35.959,36.0166,103551.0
2017-03-03 15:00:00,43.72,43.75,43.7,43.72,64596.0,36.0249,36.0496,36.0084,36.0249,64596.0
2017-03-03 15:10:00,43.72,43.74,43.69,43.69,154942.0,36.0249,36.0414,36.0002,36.0002,154942.0
2017-03-03 15:20:00,43.69,43.7,43.67,43.7,142171.0,36.0002,36.0084,35.9837,36.0084,142171.0
2017-03-03 15:30:00,43.7,43.73,43.69,43.72,217968.0,36.0084,36.0331,36.0002,36.0249,217968.0
2017-03-03 15:40:00,43.73,43.74,43.7,43.71,179793.0,36.0331,36.0414,36.0084,36.0166,179793.0
2017-03-03 15:50:00,43.72,43.74,43.67,43.72,557881.0,36.0249,36.0414,35.9837,36.0249,557881.0
2017-03-06 09:30:00,43.42,43.61,43.34,43.44,217673.0,35.7777,35.9342,35.7118,35.7942,217673.0
2017-03-06 09:40:00,43.44,43.49,43.39,43.42,91236.0,35.7942,35.8354,35.753,35.7777,91236.0
2017-03-06 09:50:00,43.43,43.62,43.41,43.6,101215.0,35.7859,35.9425,35.7694,35.926,101215.0
2017-03-06 10:00:00,43.61,43.65,43.54,43.64,121388.0,35.9342,35.9672,35.8766,35.959,121388.0
2017-03-06 10:10:00,43.64,43.7,43.54,43.55,397781.0,35.959,36.0084,35.8766,35.8848,397781.0
2017-03-06 10:20:00,43.56,43.59,43.38,43.39,169317.0,35.893,35.9178,35.7447,35.753,169317.0
2017-03-06 10:30:00,43.38,43.5,43.38,43.48,91814.0,35.7447,35.8436,35.7447,35.8271,91814.0
2017-03-06 10:40:00,43.5,43.63,43.49,43.61,113341.0,35.8436,35.9507,35.8354,35.9342,113341.0
2017-03-06 10:50:00,43.61,43.63,43.57,43.62,101963.0,35.9342,35.9507,35.9013,35.9425,101963.0
2017-03-06 11:00:00,43.62,43.7,43.59,43.68,55306.0,35.9425,36.0084,35.9178,35.9919,55306.0
2017-03-06 11:10:00,43.68,43.73,43.65,43.69,67167.0,35.9919,36.0331,35.9672,36.0002,67167.0
2017-03-06 11:20:00,43.69,43.72,43.68,43.68,72767.0,36.0002,36.0249,35.9919,35.9919,72767.0
2017-03-06 11:30:00,43.69,43.72,43.65,43.66,92424.0,36.0002,36.0249,35.9672,35.9754,92424.0
2017-03-06 11:40:00,43.66,43.66,43.55,43.6,146972.0,35.9754,35.9754,35.8848,35.926,146972.0
2017-03-06 11:50:00,43.61,43.64,43.59,43.6,41198.0,35.9342,35.959,35.9178,35.926,41198.0
2017-03-06 12:00:00,43.6,43.63,43.58,43.61,72234.0,35.926,35.9507,35.9095,35.9342,72234.0
2017-03-06 12:10:00,43.6,43.64,43.6,43.64,45215.0,35.926,35.959,35.926,35.959,45215.0
2017-03-06 12:20:00,43.63,43.7,43.63,43.68,79699.0,35.9507,36.0084,35.9507,35.9919,79699.0
2017-03-06 12:30:00,43.68,43.74,43.68,43.73,52139.0,35.9919,36.0414,35.9919,36.0331,52139.0
2017-03-06 12:40:00,43.72,43.78,43.69,43.72,81958.0,36.0249,36.0743,36.0002,36.0249,81958.0
2017-03-06 12:50:00,43.71,43.72,43.7,43.7,24701.0,36.0166,36.0249,36.0084,36.0084,24701.0
2017-03-06 13:00:00,43.71,43.79,43.67,43.77,143006.0,36.0166,36.0826,35.9837,36.0661,143006.0
2017-03-06 13:10:00,43.77,43.83,43.75,43.8,124566.0,36.0661,36.1155,36.0496,36.0908,124566.0
2017-03-06 13:20:00,43.8,43.82,43.77,43.8,37151.0,36.0908,36.1073,36.0661,36.0908,37151.0
2017-03-06 13:30:00,43.8,43.84,43.78,43.83,81792.0,36.0908,36.1238,36.0743,36.1155,81792.0
2017-03-06 13:40:00,43.83,43.84,43.72,43.72,68577.0,36.1155,36.1238,36.0249,36.0249,68577.0
2017-03-06 13:50:00,43.72,43.79,43.72,43.77,117512.0,36.0249,36.0826,36.0249,36.0661,117512.0
2017-03-06 14:00:00,43.78,43.79,43.76,43.79,50746.0,36.0743,36.0826,36.0578,36.0826,50746.0
2017-03-06 14:10:00,43.79,43.79,43.74,43.74,107075.0,36.0826,36.0826,36.0414,36.0414,107075.0
2017-03-06 14:20:00,43.74,43.75,43.71,43.71,90511.0,36.0414,36.0496,36.0166,36.0166,90511.0
2017-03-06 14:30:00,43.71,43.73,43.7,43.72,52024.0,36.0166,36.0331,36.0084,36.0249,52024.0
2017-03-06 14:40:00,43.72,43.74,43.7,43.74,76908.0,36.0249,36.0414,36.0084,36.0414,76908.0
2017-03-06 14:50:00,43.74,43.76,43.74,43.76,77899.0,36.0414,36.0578,36.0414,36.0578,77899.0
2017-03-06 15:00:00,43.76,43.77,43.75,43.77,96763.0,36.0578,36.0661,36.0496,36.0661,96763.0
2017-03-06 15:10:00,43.77,43.8,43.76,43.78,105979.0,36.0661,36.0908,36.0578,36.0743,105979.0
2017-03-06 15:20:00,43.77,43.78,43.74,43.76,96927.0,36.0661,36.0743,36.0414,36.0578,96927.0
2017-03-06 15:30:00,43.75,43.76,43.73,43.76,135616.0,36.0496,36.0578,36.0331,36.0578,135616.0
2017-03-06 15:40:00,43.75,43.77,43.7,43.76,192839.0,36.0496,36.0661,36.0084,36.0578,192839.0
2017-03-06 15:50:00,43.76,43.76,43.64,43.66,628766.0,36.0578,36.0578,35.959,35.9754,628766.0
2017-03-07 09:30:00,43.48,43.69,43.43,43.63,198902.0,35.8271,36.0002,35.7859,35.9507,198902.0
2017-03-07 09:40:00,43.63,43.7,43.53,43.64,296157.0,35.9507,36.0084,35.8683,35.959,296157.0
2017-03-07 09:50:00,43.64,43.67,43.57,43.59,179815.0,35.959,35.9837,35.9013,35.9178,179815.0
2017-03-07 10:00:00,43.6,43.62,43.55,43.59,97942.0,35.926,35.9425,35.8848,35.9178,97942.0
2017-03-07 10:10:00,43.59,43.61,43.5,43.53,67522.0,35.9178,35.9342,35.8436,35.8683,67522.0
2017-03-07 10:20:00,43.53,43.62,43.52,43.53,83674.0,35.8683,35.9425,35.8601,35.8683,83674.0
2017-03-07 10:30:00,43.52,43.64,43.52,43.61,83185.0,35.8601,35.959,35.8601,35.9342,83185.0
2017-03-07 10:40:00,43.61,43.66,43.55,43.56,129234.0,35.9342,35.9754,35.8848,35.893,129234.0
2017-03-07 10:50:00,43.57,43.67,43.57,43.66,123703.0,35.9013,35.9837,35.9013,35.9754,123703.0
2017-03-07 11:00:00,43.66,43.69,43.62,43.65,254526.0,35.9754,36.0002,35.9425,35.9672,254526.0
2017-03-07 11:10:00,43.65,43.67,43.61,43.63,62914.0,35.9672,35.9837,35.9342,35.9507,62914.0
2017-03-07 11:20:00,43.63,43.68,43.59,43.66,195720.0,35.9507,35.9919,35.9178,35.9754,195720.0
2017-03-07 11:30:00,43.66,43.66,43.6,43.62,59252.0,35.9754,35.9754,35.926,35.9425,59252.0
2017-03-07 11:40:00,43.62,43.67,43.58,43.65,67294.0,35.9425,35.9837,35.9095,35.9672,67294.0
2017-03-07 11:50:00,43.65,43.67,43.6,43.63,75745.0,35.9672,35.9837,35.926,35.9507,75745.0
2017-03-07 12:00:00,43.63,43.66,43.61,43.62,43074.0,35.9507,35.9754,35.9342,35.9425,43074.0
2017-03-07 12:10:00,43.61,43.64,43.59,43.64,43866.0,35.9342,35.959,35.9178,35.959,43866.0
2017-03-07 12:20:00,43.64,43.66,43.6,43.61,57961.0,35.959,35.9754,35.926,35.9342,57961.0
2017-03-07 12:30:00,43.62,43.62,43.59,43.61,41191.0,35.9425,35.9425,35.9178,35.9342,41191.0
2017-03-07 12:40:00,43.6,43.65,43.6,43.64,48658.0,35.926,35.9672,35.926,35.959,48658.0
2017-03-07 12:50:00,43.64,43.67,43.63,43.65,38925.0,35.959,35.9837,35.9507,35.9672,38925.0
2017-03-07 13:00:00,43.65,43.67,43.63,43.64,47352.0,35.9672,35.9837,35.9507,35.959,47352.0
2017-03-07 13:10:00,43.65,43.66,43.64,43.64,37938.0,35.9672,35.9754,35.959,35.959,37938.0
2017-03-07 13:20:00,43.64,43.67,43.63,43.65,43962.0,35.959,35.9837,35.9507,35.9672,43962.0
2017-03-07 13:30:00,43.64,43.65,43.6,43.6,64657.0,35.959,35.9672,35.926,35.926,64657.0
2017-03-07 13:40:00,43.6,43.61,43.57,43.58,28433.0,35.926,35.9342,35.9013,35.9095,28433.0
2017-03-07 13:50:00,43.57,43.58,43.53,43.53,58897.0,35.9013,35.9095,35.8683,35.8683,58897.0
2017-03-07 14:00:00,43.53,43.57,43.53,43.57,39350.0,35.8683,35.9013,35.8683,35.9013,39350.0
2017-03-07 14:10:00,43.57,43.57,43.5,43.5,89937.0,35.9013,35.9013,35.8436,35.8436,89937.0
2017-03-07 14:20:00,43.5,43.5,43.46,43.47,57595.0,35.8436,35.8436,35.8106,35.8189,57595.0
2017-03-07 14:30:00,43.46,43.47,43.38,43.39,86707.0,35.8106,35.8189,35.7447,35.753,86707.0
2017-03-07 14:40:00,43.4,43.44,43.36,43.37,105798.0,35.7612,35.7942,35.7282,35.7365,105798.0
2017-03-07 14:50:00,43.38,43.44,43.37,43.4,119143.0,35.7447,35.7942,35.7365,35.7612,119143.0
2017-03-07 15:00:00,43.4,43.4,43.33,43.34,82277.0,35.7612,35.7612,35.7035,35.7118,82277.0
2017-03-07 15:10:00,43.34,43.37,43.31,43.33,115260.0,35.7118,35.7365,35.687,35.7035,115260.0
2017-03-07 15:20:00,43.33,43.36,43.29,43.3,264742.0,35.7035,35.7282,35.6706,35.6788,264742.0
2017-03-07 15:30:00,43.29,43.31,43.26,43.26,174335.0,35.6706,35.687,35.6458,35.6458,174335.0
2017-03-07 15:40:00,43.27,43.27,43.21,43.22,285748.0,35.6541,35.6541,35.6046,35.6129,285748.0
2017-03-07 15:50:00,43.23,43.28,43.18,43.23,915045.0,35.6211,35.6623,35.5799,35.6211,915045.0
2017-03-08 09:30:00,43.22,43.38,43.08,43.1,243516.0,35.6129,35.7447,35.4975,35.514,243516.0
2017-03-08 09:40:00,43.1,43.33,43.09,43.33,169946.0,35.514,35.7035,35.5058,35.7035,169946.0
2017-03-08 09:50:00,43.32,43.33,43.22,43.28,156078.0,35.6953,35.7035,35.6129,35.6623,156078.0
2017-03-08 10:00:00,43.28,43.4,43.26,43.3,238438.0,35.6623,35.7612,35.6458,35.6788,238438.0
2017-03-08 10:10:00,43.31,43.31,43.19,43.28,124234.0,35.687,35.687,35.5882,35.6623,124234.0
2017-03-08 10:20:00,43.29,43.31,43.25,43.3,308793.0,35.6706,35.687,35.6376,35.6788,308793.0
2017-03-08 10:30:00,43.3,43.33,43.25,43.25,107231.0,35.6788,35.7035,35.6376,35.6376,107231.0
2017-03-08 10:40:00,43.25,43.29,43.24,43.29,113591.0,35.6376,35.6706,35.6294,35.6706,113591.0
2017-03-08 10:50:00,43.29,43.29,43.18,43.2,113360.0,35.6706,35.6706,35.5799,35.5964,113360.0
2017-03-08 11:00:00,43.2,43.24,43.19,43.21,195170.0,35.5964,35.6294,35.5882,35.6046,195170.0
2017-03-08 11:10:00,43.22,43.26,43.2,43.21,98246.0,35.6129,35.6458,35.5964,35.6046,98246.0
2017-03-08 11:20:00,43.21,43.22,43.19,43.2,91694.0,35.6046,35.6129,35.5882,35.5964,91694.0
2017-03-08 11:30:00,43.2,43.22,43.18,43.21,77894.0,35.5964,35.6129,35.5799,35.6046,77894.0
2017-03-08 11:40:00,43.22,43.22,43.11,43.18,93418.0,35.6129,35.6129,35.5222,35.5799,93418.0
2017-03-08 11:50:00,43.18,43.19,43.13,43.14,99966.0,35.5799,35.5882,35.5387,35.547,99966.0
2017-03-08 12:00:00,43.14,43.19,43.1,43.11,57242.0,35.547,35.5882,35.514,35.5222,57242.0
2017-03-08 12:10:00,43.11,43.26,43.09,43.25,93827.0,35.5222,35.6458,35.5058,35.6376,93827.0
2017-03-08 12:20:00,43.25,43.29,43.19,43.2,123472.0,35.6376,35.6706,35.5882,35.5964,123472.0
2017-03-08 12:30:00,43.2,43.21,43.18,43.18,45869.0,35.5964,35.6046,35.5799,35.5799,45869.0
2017-03-08 12:40:00,43.19,43.29,43.17,43.24,94682.0,35.5882,35.6706,35.5717,35.6294,94682.0
2017-03-08 12:50:00,43.24,43.35,43.23,43.34,48208.0,35.6294,35.72,35.6211,35.7118,48208.0
2017-03-08 13:00:00,43.33,43.35,43.28,43.29,78169.0,35.7035,35.72,35.6623,35.6706,78169.0
2017-03-08 13:10:00,43.3,43.35,43.27,43.31,84346.0,35.6788,35.72,35.6541,35.687,84346.0
2017-03-08 13:20:00,43.31,43.35,43.26,43.34,77042.0,35.687,35.72,35.6458,35.7118,77042.0
2017-03-08 13:30:00,43.35,43.42,43.34,43.41,78189.0,35.72,35.7777,35.7118,35.7694,78189.0
2017-03-08 13:40:00,43.4,43.42,43.32,43.36,72442.0,35.7612,35.7777,35.6953,35.7282,72442.0
2017-03-08 13:50:00,43.36,43.43,43.34,43.4,109209.0,35.7282,35.7859,35.7118,35.7612,109209.0
2017-03-08 14:00:00,43.39,43.39,43.27,43.28,56890.0,35.753,35.753,35.6541,35.6623,56890.0
2017-03-08 14:10:00,43.28,43.3,43.24,43.25,74552.0,35.6623,35.6788,35.6294,35.6376,74552.0
2017-03-08 14:20:00,43.24,43.24,43.13,43.19,198498.0,35.6294,35.6294,35.5387,35.5882,198498.0
2017-03-08 14:30:00,43.18,43.2,43.17,43.19,85423.0,35.5799,35.5964,35.5717,35.5882,85423.0
2017-03-08 14:40:00,43.19,43.21,43.18,43.2,52187.0,35.5882,35.6046,35.5799,35.5964,52187.0
2017-03-08 14:50:00,43.21,43.23,43.2,43.21,87217.0,35.6046,35.6211,35.5964,35.6046,87217.0
2017-03-08 15:00:00,43.22,43.25,43.21,43.25,83396.0,35.6129,35.6376,35.6046,35.6376,83396.0
2017-03-08 15:10:00,43.26,43.31,43.22,43.25,78481.0,35.6458,35.687,35.6129,35.6376,78481.0
2017-03-08 15:20:00,43.25,43.25,43.19,43.21,161179.0,35.6376,35.6376,35.5882,35.6046,161179.0
2017-03-08 15:30:00,43.21,43.22,43.13,43.2,205452.0,35.6046,35.6129,35.5387,35.5964,205452.0
2017-03-08 15:40:00,43.2,43.21,43.17,43.2,201496.0,35.5964,35.6046,35.5717,35.5964,201496.0
2017-03-08 15:50:00,43.2,43.2,43.09,43.13,666506.0,35.5964,35.5964,35.5058,35.5387,666506.0
2017-03-09 09:30:00,43.27,43.52,43.11,43.5,236759.0,35.6541,35.8601,35.5222,35.8436,236759.0
2017-03-09 09:40:00,43.5,43.54,43.37,43.47,284915.0,35.8436,35.8766,35.7365,35.8189,284915.0
2017-03-09 09:50:00,43.47,43.49,43.32,43.34,109403.0,35.8189,35.8354,35.6953,35.7118,109403.0
2017-03-09 10:00:00,43.34,43.36,43.25,43.29,96651.0,35.7118,35.7282,35.6376,35.6706,96651.0
2017-03-09 10:10:00,43.29,43.39,43.28,43.36,128185.0,35.6706,35.753,35.6623,35.7282,128185.0
2017-03-09 10:20:00,43.35,43.41,43.33,43.35,66164.0,35.72,35.7694,35.7035,35.72,66164.0
2017-03-09 10:30:00,43.36,43.44,43.32,43.36,84850.0,35.7282,35.7942,35.6953,35.7282,84850.0
2017-03-09 10:40:00,43.36,43.46,43.36,43.46,73969.0,35.7282,35.8106,35.7282,35.8106,73969.0
2017-03-09 10:50:00,43.46,43.63,43.45,43.6,292824.0,35.8106,35.9507,35.8024,35.926,292824.0
2017-03-09 11:00:00,43.61,43.62,43.55,43.58,98046.0,35.9342,35.9425,35.8848,35.9095,98046.0
2017-03-09 11:10:00,43.58,43.61,43.54,43.56,92676.0,35.9095,35.9342,35.8766,35.893,92676.0
2017-03-09 11:20:00,43.57,43.58,43.53,43.57,73622.0,35.9013,35.9095,35.8683,35.9013,73622.0
2017-03-09 11:30:00,43.58,43.67,43.57,43.65,98258.0,35.9095,35.9837,35.9013,35.9672,98258.0
2017-03-09 11:40:00,43.65,43.67,43.6,43.64,158241.0,35.9672,35.9837,35.926,35.959,158241.0
2017-03-09 11:50:00,43.64,43.7,43.62,43.68,68411.0,35.959,36.0084,35.9425,35.9919,68411.0
2017-03-09 12:00:00,43.68,43.7,43.64,43.65,55527.0,35.9919,36.0084,35.959,35.9672,55527.0
2017-03-09 12:10:00,43.66,43.69,43.65,43.67,55480.0,35.9754,36.0002,35.9672,35.9837,55480.0
2017-03-09 12:20:00,43.66,43.7,43.65,43.7,72974.0,35.9754,36.0084,35.9672,36.0084,72974.0
2017-03-09 12:30:00,43.69,43.73,43.68,43.73,56391.0,36.0002,36.0331,35.9919,36.0331,56391.0
2017-03-09 12:40:00,43.73,43.78,43.7,43.78,79585.0,36.0331,36.0743,36.0084,36.0743,79585.0
2017-03-09 12:50:00,43.78,43.83,43.75,43.82,60420.0,36.0743,36.1155,36.0496,36.1073,60420.0
2017-03-09 13:00:00,43.82,43.84,43.79,43.83,57365.0,36.1073,36.1238,36.0826,36.1155,57365.0
2017-03-09 13:10:00,43.83,43.85,43.82,43.83,35894.0,36.1155,36.132,36.1073,36.1155,35894.0
2017-03-09 13:20:00,43.84,43.84,43.81,43.81,49251.0,36.1238,36.1238,36.099,36.099,49251.0
2017-03-09 13:30:00,43.81,43.81,43.7,43.76,122767.0,36.099,36.099,36.0084,36.0578,122767.0
2017-03-09 13:40:00,43.76,43.81,43.75,43.8,123219.0,36.0578,36.099,36.0496,36.0908,123219.0
2017-03-09 13:50:00,43.8,43.83,43.8,43.82,71051.0,36.0908,36.1155,36.0908,36.1073,71051.0
2017-03-09 14:00:00,43.82,43.82,43.69,43.73,157927.0,36.1073,36.1073,36.0002,36.0331,157927.0
2017-03-09 14:10:00,43.73,43.74,43.61,43.66,139848.0,36.0331,36.0414,35.9342,35.9754,139848.0
2017-03-09 14:20:00,43.66,43.73,43.65,43.73,141369.0,35.9754,36.0331,35.9672,36.0331,141369.0
2017-03-09 14:30:00,43.73,43.73,43.71,43.73,95888.0,36.0331,36.0331,36.0166,36.0331,95888.0
2017-03-09 14:40:00,43.73,43.77,43.72,43.73,151850.0,36.0331,36.0661,36.0249,36.0331,151850.0
2017-03-09 14:50:00,43.73,43.78,43.73,43.78,91654.0,36.0331,36.0743,36.0331,36.0743,91654.0
2017-03-09 15:00:00,43.79,43.85,43.78,43.84,125906.0,36.0826,36.132,36.0743,36.1238,125906.0
2017-03-09 15:10:00,43.85,43.87,43.79,43.82,144529.0,36.132,36.1485,36.0826,36.1073,144529.0
2017-03-09 15:20:00,43.82,43.89,43.79,43.88,153070.0,36.1073,36.165,36.0826,36.1567,153070.0
2017-03-09 15:30:00,43.88,43.93,43.86,43.86,148554.0,36.1567,36.1979,36.1402,36.1402,148554.0
2017-03-09 15:40:00,43.86,43.88,43.83,43.86,177115.0,36.1402,36.1567,36.1155,36.1402,177115.0
2017-03-09 15:50:00,43.85,43.86,43.75,43.8,622487.0,36.132,36.1402,36.0496,36.0908,622487.0
2017-03-10 09:30:00,44.0,44.01,43.75,43.93,202110.0,36.2556,36.2638,36.0496,36.1979,202110.0
2017-03-10 09:40:00,43.93,43.95,43.85,43.91,198932.0,36.1979,36.2144,36.132,36.1814,198932.0
2017-03-10 09:50:00,43.91,44.02,43.9,44.0,114035.0,36.1814,36.2721,36.1732,36.2556,114035.0
2017-03-10 10:00:00,44.01,44.01,43.94,43.97,83146.0,36.2638,36.2638,36.2062,36.2309,83146.0
2017-03-10 10:10:00,43.97,44.02,43.89,43.99,79140.0,36.2309,36.2721,36.165,36.2474,79140.0
2017-03-10 10:20:00,43.99,44.02,43.97,43.99,71684.0,36.2474,36.2721,36.2309,36.2474,71684.0
2017-03-10 10:30:00,43.99,44.02,43.97,43.97,104529.0,36.2474,36.2721,36.2309,36.2309,104529.0
2017-03-10 10:40:00,43.97,43.97,43.79,43.8,205792.0,36.2309,36.2309,36.0826,36.0908,205792.0
2017-03-10 10:50:00,43.81,43.86,43.79,43.79,50931.0,36.099,36.1402,36.0826,36.0826,50931.0
2017-03-10 11:00:00,43.79,43.82,43.74,43.79,70446.0,36.0826,36.1073,36.0414,36.0826,70446.0
2017-03-10 11:10:00,43.79,43.81,43.74,43.8,80412.0,36.0826,36.099,36.0414,36.0908,80412.0
2017-03-10 11:20:00,43.8,43.83,43.79,43.8,56146.0,36.0908,36.1155,36.0826,36.0908,56146.0
2017-03-10 11:30:00,43.8,43.82,43.76,43.8,124662.0,36.0908,36.1073,36.0578,36.0908,124662.0
2017-03-10 11:40:00,43.8,43.81,43.76,43.8,73266.0,36.0908,36.099,36.0578,36.0908,73266.0
2017-03-10 11:50:00,43.79,43.82,43.76,43.8,105796.0,36.0826,36.1073,36.0578,36.0908,105796.0
2017-03-10 12:00:00,43.8,43.83,43.78,43.83,69275.0,36.0908,36.1155,36.0743,36.1155,69275.0
2017-03-10 12:10:00,43.83,43.87,43.81,43.82,95768.0,36.1155,36.1485,36.099,36.1073,95768.0
2017-03-10 12:20:00,43.82,43.86,43.82,43.84,68975.0,36.1073,36.1402,36.1073,36.1238,68975.0
2017-03-10 12:30:00,43.84,43.86,43.81,43.86,55256.0,36.1238,36.1402,36.099,36.1402,55256.0
2017-03-10 12:40:00,43.86,43.9,43.85,43.87,88209.0,36.1402,36.1732,36.132,36.1485,88209.0
2017-03-10 12:50:00,43.88,43.88,43.83,43.84,101785.0,36.1567,36.1567,36.1155,36.1238,101785.0
2017-03-10 13:00:00,43.85,43.85,43.72,43.76,90742.0,36.132,36.132,36.0249,36.0578,90742.0
2017-03-10 13:10:00,43.75,43.82,43.74,43.8,50354.0,36.0496,36.1073,36.0414,36.0908,50354.0
2017-03-10 13:20:00,43.79,43.82,43.79,43.8,48671.0,36.0826,36.1073,36.0826,36.0908,48671.0
2017-03-10 13:30:00,43.8,43.84,43.78,43.82,159504.0,36.0908,36.1238,36.0743,36.1073,159504.0
2017-03-10 13:40:00,43.82,43.84,43.8,43.84,49074.0,36.1073,36.1238,36.0908,36.1238,49074.0
2017-03-10 13:50:00,43.83,43.86,43.82,43.85,83719.0,36.1155,36.1402,36.1073,36.132,83719.0
2017-03-10 14:00:00,43.85,43.86,43.79,43.81,361844.0,36.132,36.1402,36.0826,36.099,361844.0
2017-03-10 14:10:00,43.81,43.83,43.78,43.82,177376.0,36.099,36.1155,36.0743,36.1073,177376.0
2017-03-10 14:20:00,43.82,43.88,43.81,43.84,324505.0,36.1073,36.1567,36.099,36.1238,324505.0
2017-03-10 14:30:00,43.84,43.84,43.8,43.84,94069.0,36.1238,36.1238,36.0908,36.1238,94069.0
2017-03-10 14:40:00,43.84,43.84,43.81,43.82,66489.0,36.1238,36.1238,36.099,36.1073,66489.0
2017-03-10 14:50:00,43.81,43.83,43.78,43.8,102856.0,36.099,36.1155,36.0743,36.0908,102856.0
2017-03-10 15:00:00,43.8,43.81,43.78,43.79,68745.0,36.0908,36.099,36.0743,36.0826,68745.0
2017-03-10 15:10:00,43.8,43.82,43.78,43.81,138569.0,36.0908,36.1073,36.0743,36.099,138569.0
2017-03-10 15:20:00,43.81,43.83,43.79,43.82,114081.0,36.099,36.1155,36.0826,36.1073,114081.0
2017-03-10 15:30:00,43.81,43.82,43.79,43.81,164978.0,36.099,36.1073,36.0826,36.099,164978.0
2017-03-10 15:40:00,43.81,43.82,43.77,43.82,203363.0,36.099,36.1073,36.0661,36.1073,203363.0
2017-03-10 15:50:00,43.81,43.86,43.79,43.86,555761.0,36.099,36.1402,36.0826,36.1402,555761.0
2017-03-13 09:30:00,43.74,43.93,43.55,43.9,230025.0,36.0414,36.1979,35.8848,36.1732,230025.0
2017-03-13 09:40:00,43.91,43.92,43.82,43.89,113011.0,36.1814,36.1897,36.1073,36.165,113011.0
2017-03-13 09:50:00,43.89,43.96,43.86,43.91,143761.0,36.165,36.2226,36.1402,36.1814,143761.0
2017-03-13 10:00:00,43.9,43.91,43.85,43.9,67825.0,36.1732,36.1814,36.132,36.1732,67825.0
2017-03-13 10:10:00,43.9,43.98,43.9,43.91,93253.0,36.1732,36.2391,36.1732,36.1814,93253.0
2017-03-13 10:20:00,43.91,44.05,43.9,43.99,274342.0,36.1814,36.2968,36.1732,36.2474,274342.0
2017-03-13 10:30:00,43.99,44.02,43.98,44.01,120947.0,36.2474,36.2721,36.2391,36.2638,120947.0
2017-03-13 10:40:00,44.0,44.01,43.97,43.99,104070.0,36.2556,36.2638,36.2309,36.2474,104070.0
2017-03-13 10:50:00,43.99,44.02,43.97,44.0,66253.0,36.2474,36.2721,36.2309,36.2556,66253.0
2017-03-13 11:00:00,44.0,44.07,44.0,44.04,254318.0,36.2556,36.3133,36.2556,36.2886,254318.0
2017-03-13 11:10:00,44.04,44.09,44.04,44.09,75804.0,36.2886,36.3298,36.2886,36.3298,75804.0
2017-03-13 11:20:00,44.08,44.1,44.05,44.05,108614.0,36.3215,36.338,36.2968,36.2968,108614.0
2017-03-13 11:30:00,44.05,44.09,44.03,44.08,122072.0,36.2968,36.3298,36.2803,36.3215,122072.0
2017-03-13 11:40:00,44.08,44.08,44.05,44.08,42731.0,36.3215,36.3215,36.2968,36.3215,42731.0
2017-03-13 11:50:00,44.08,44.2,44.07,44.2,152331.0,36.3215,36.4204,36.3133,36.4204,152331.0
2017-03-13 12:00:00,44.19,44.2,44.05,44.05,119358.0,36.4122,36.4204,36.2968,36.2968,119358.0
2017-03-13 12:10:00,44.05,44.09,44.04,44.05,66566.0,36.2968,36.3298,36.2886,36.2968,66566.0
2017-03-13 12:20:00,44.05,44.08,44.03,44.04,54633.0,36.2968,36.3215,36.2803,36.2886,54633.0
2017-03-13 12:30:00,44.03,44.04,43.99,44.01,72114.0,36.2803,36.2886,36.2474,36.2638,72114.0
2017-03-13 12:40:00,44.02,44.07,44.01,44.05,62602.0,36.2721,36.3133,36.2638,36.2968,62602.0
2017-03-13 12:50:00,44.06,44.06,44.0,44.02,33351.0,36.305,36.305,36.2556,36.2721,33351.0
2017-03-13 13:00:00,44.01,44.03,44.01,44.02,41689.0,36.2638,36.2803,36.2638,36.2721,41689.0
2017-03-13 13:10:00,44.02,44.03,43.98,44.0,46241.0,36.2721,36.2803,36.2391,36.2556,46241.0
2017-03-13 13:20:00,44.0,44.02,44.0,44.01,64179.0,36.2556,36.2721,36.2556,36.2638,64179.0
2017-03-13 13:30:00,44.0,44.01,43.97,43.99,64092.0,36.2556,36.2638,36.2309,36.2474,64092.0
2017-03-13 13:40:00,43.99,44.01,43.98,44.0,41562.0,36.2474,36.2638,36.2391,36.2556,41562.0
2017-03-13 13:50:00,44.0,44.01,43.99,44.0,31820.0,36.2556,36.2638,36.2474,36.2556,31820.0
2017-03-13 14:00:00,44.0,44.03,43.98,43.99,76662.0,36.2556,36.2803,36.2391,36.2474,76662.0
2017-03-13 14:10:00,44.0,44.03,43.98,43.98,54414.0,36.2556,36.2803,36.2391,36.2391,54414.0
2017-03-13 14:20:00,43.98,44.02,43.98,44.01,59651.0,36.2391,36.2721,36.2391,36.2638,59651.0
2017-03-13 14:30:00,44.0,44.02,43.98,44.0,69957.0,36.2556,36.2721,36.2391,36.2556,69957.0
2017-03-13 14:40:00,43.99,44.02,43.99,44.0,51712.0,36.2474,36.2721,36.2474,36.2556,51712.0
2017-03-13 14:50:00,44.0,44.03,44.0,44.01,58768.0,36.2556,36.2803,36.2556,36.2638,58768.0
2017-03-13 15:00:00,44.02,44.11,44.01,44.11,116312.0,36.2721,36.3462,36.2638,36.3462,116312.0
2017-03-13 15:10:00,44.11,44.14,44.06,44.08,125675.0,36.3462,36.371,36.305,36.3215,125675.0
2017-03-13 15:20:00,44.09,44.12,44.06,44.12,145866.0,36.3298,36.3545,36.305,36.3545,145866.0
2017-03-13 15:30:00,44.12,44.16,44.1,44.13,192383.0,36.3545,36.3874,36.338,36.3627,192383.0
2017-03-13 15:40:00,44.14,44.22,44.13,44.2,302213.0,36.371,36.4369,36.3627,36.4204,302213.0
2017-03-13 15:50:00,44.19,44.24,44.16,44.21,490292.0,36.4122,36.4534,36.3874,36.4286,490292.0
2017-03-14 09:30:00,44.13,44.18,43.98,44.1,106012.0,36.3627,36.4039,36.2391,36.338,106012.0
2017-03-14 09:40:00,44.11,44.27,44.1,44.21,112006.0,36.3462,36.4781,36.338,36.4286,112006.0
2017-03-14 09:50:00,44.22,44.23,44.13,44.15,109082.0,36.4369,36.4451,36.3627,36.3792,109082.0
2017-03-14 10:00:00,44.15,44.16,44.08,44.11,211462.0,36.3792,36.3874,36.3215,36.3462,211462.0
2017-03-14 10:10:00,44.11,44.11,43.99,44.0,107181.0,36.3462,36.3462,36.2474,36.2556,107181.0
2017-03-14 10:20:00,44.01,44.08,43.9,43.91,108531.0,36.2638,36.3215,36.1732,36.1814,108531.0
2017-03-14 10:30:00,43.92,43.99,43.88,43.95,274246.0,36.1897,36.2474,36.1567,36.2144,274246.0
2017-03-14 10:40:00,43.95,44.02,43.93,43.96,80916.0,36.2144,36.2721,36.1979,36.2226,80916.0
2017-03-14 10:50:00,43.96,44.03,43.95,43.99,85511.0,36.2226,36.2803,36.2144,36.2474,85511.0
2017-03-14 11:00:00,44.0,44.01,43.95,44.0,51684.0,36.2556,36.2638,36.2144,36.2556,51684.0
2017-03-14 11:10:00,44.0,44.08,43.98,44.05,67430.0,36.2556,36.3215,36.2391,36.2968,67430.0
2017-03-14 11:20:00,44.06,44.08,44.03,44.06,44973.0,36.305,36.3215,36.2803,36.305,44973.0
2017-03-14 11:30:00,44.07,44.08,44.02,44.02,93713.0,36.3133,36.3215,36.2721,36.2721,93713.0
2017-03-14 11:40:00,44.03,44.03,43.98,44.0,220629.0,36.2803,36.2803,36.2391,36.2556,220629.0
2017-03-14 11:50:00,43.99,44.01,43.96,43.98,118581.0,36.2474,36.2638,36.2226,36.2391,118581.0
2017-03-14 12:00:00,43.99,44.0,43.87,43.87,99570.0,36.2474,36.2556,36.1485,36.1485,99570.0
2017-03-14 12:10:00,43.87,43.93,43.86,43.93,130352.0,36.1485,36.1979,36.1402,36.1979,130352.0
2017-03-14 12:20:00,43.93,43.97,43.89,43.96,135440.0,36.1979,36.2309,36.165,36.2226,135440.0
2017-03-14 12:30:00,43.97,43.99,43.93,43.94,63059.0,36.2309,36.2474,36.1979,36.2062,63059.0
2017-03-14 12:40:00,43.95,43.95,43.92,43.94,41313.0,36.2144,36.2144,36.1897,36.2062,41313.0
2017-03-14 12:50:00,43.94,43.94,43.9,43.91,83134.0,36.2062,36.2062,36.1732,36.1814,83134.0
2017-03-14 13:00:00,43.91,43.93,43.83,43.84,68286.0,36.1814,36.1979,36.1155,36.1238,68286.0
2017-03-14 13:10:00,43.84,43.97,43.84,43.96,125636.0,36.1238,36.2309,36.1238,36.2226,125636.0
2017-03-14 13:20:00,43.96,43.99,43.93,43.99,139207.0,36.2226,36.2474,36.1979,36.2474,139207.0
2017-03-14 13:30:00,43.98,43.98,43.93,43.94,91327.0,36.2391,36.2391,36.1979,36.2062,91327.0
2017-03-14 13:40:00,43.94,43.96,43.93,43.95,48578.0,36.2062,36.2226,36.1979,36.2144,48578.0
2017-03-14 13:50:00,43.95,43.96,43.94,43.96,45268.0,36.2144,36.2226,36.2062,36.2226,45268.0
2017-03-14 14:00:00,43.96,43.96,43.91,43.93,86967.0,36.2226,36.2226,36.1814,36.1979,86967.0
2017-03-14 14:10:00,43.93,43.93,43.84,43.85,237279.0,36.1979,36.1979,36.1238,36.132,237279.0
2017-03-14 14:20:00,43.86,43.94,43.85,43.91,83424.0,36.1402,36.2062,36.132,36.1814,83424.0
2017-03-14 14:30:00,43.91,43.92,43.89,43.9,118858.0,36.1814,36.1897,36.165,36.1732,118858.0
2017-03-14 14:40:00,43.9,43.91,43.87,43.87,75542.0,36.1732,36.1814,36.1485,36.1485,75542.0
2017-03-14 14:50:00,43.87,43.89,43.84,43.89,98685.0,36.1485,36.165,36.1238,36.165,98685.0
2017-03-14 15:00:00,43.89,43.94,43.88,43.91,73076.0,36.165,36.2062,36.1567,36.1814,73076.0
2017-03-14 15:10:00,43.91,43.92,43.9,43.9,79641.0,36.1814,36.1897,36.1732,36.1732,79641.0
2017-03-14 15:20:00,43.91,43.91,43.88,43.91,124748.0,36.1814,36.1814,36.1567,36.1814,124748.0
2017-03-14 15:30:00,43.91,43.91,43.88,43.9,173491.0,36.1814,36.1814,36.1567,36.1732,173491.0
2017-03-14 15:40:00,43.9,43.94,43.89,43.93,244618.0,36.1732,36.2062,36.165,36.1979,244618.0
2017-03-14 15:50:00,43.93,43.94,43.82,43.86,682571.0,36.1979,36.2062,36.1073,36.1402,682571.0
2017-03-15 09:30:00,44.15,44.25,44.01,44.22,120761.0,36.3792,36.4616,36.2638,36.4369,120761.0
2017-03-15 09:40:00,44.21,44.39,44.2,44.39,111883.0,36.4286,36.577,36.4204,36.577,111883.0
2017-03-15 09:50:00,44.39,44.4,44.28,44.3,86207.0,36.577,36.5852,36.4863,36.5028,86207.0
2017-03-15 10:00:00,44.31,44.39,44.28,44.38,120058.0,36.511,36.577,36.4863,36.5687,120058.0
2017-03-15 10:10:00,44.37,44.4,44.34,44.38,88939.0,36.5605,36.5852,36.5358,36.5687,88939.0
2017-03-15 10:20:00,44.39,44.43,44.34,44.41,332390.0,36.577,36.6099,36.5358,36.5934,332390.0
2017-03-15 10:30:00,44.41,44.45,44.37,44.41,78421.0,36.5934,36.6264,36.5605,36.5934,78421.0
2017-03-15 10:40:00,44.41,44.44,44.26,44.26,95439.0,36.5934,36.6182,36.4698,36.4698,95439.0
2017-03-15 10:50:00,44.26,44.31,44.25,44.28,75361.0,36.4698,36.511,36.4616,36.4863,75361.0
2017-03-15 11:00:00,44.29,44.32,44.25,44.25,61025.0,36.4946,36.5193,36.4616,36.4616,61025.0
2017-03-15 11:10:00,44.26,44.32,44.25,44.32,44144.0,36.4698,36.5193,36.4616,36.5193,44144.0
2017-03-15 11:20:00,44.32,44.38,44.31,44.36,64897.0,36.5193,36.5687,36.511,36.5522,64897.0
2017-03-15 11:30:00,44.36,44.4,44.34,44.38,52694.0,36.5522,36.5852,36.5358,36.5687,52694.0
2017-03-15 11:40:00,44.38,44.4,44.38,44.39,51415.0,36.5687,36.5852,36.5687,36.577,51415.0
2017-03-15 11:50:00,44.39,44.39,44.38,44.38,19623.0,36.577,36.577,36.5687,36.5687,19623.0
2017-03-15 12:00:00,44.38,44.39,44.36,44.37,56116.0,36.5687,36.577,36.5522,36.5605,56116.0
2017-03-15 12:10:00,44.38,44.38,44.35,44.37,28797.0,36.5687,36.5687,36.544,36.5605,28797.0
2017-03-15 12:20:00,44.36,44.37,44.33,44.33,51684.0,36.5522,36.5605,36.5275,36.5275,51684.0
2017-03-15 12:30:00,44.33,44.41,44.33,44.41,105382.0,36.5275,36.5934,36.5275,36.5934,105382.0
2017-03-15 12:40:00,44.41,44.51,44.4,44.5,161374.0,36.5934,36.6758,36.5852,36.6676,161374.0
2017-03-15 12:50:00,44.51,44.52,44.48,44.48,68653.0,36.6758,36.6841,36.6511,36.6511,68653.0
2017-03-15 13:00:00,44.48,44.55,44.48,44.51,70047.0,36.6511,36.7088,36.6511,36.6758,70047.0
2017-03-15 13:10:00,44.51,44.55,44.48,44.53,72448.0,36.6758,36.7088,36.6511,36.6923,72448.0
2017-03-15 13:20:00,44.53,44.54,44.48,44.48,84216.0,36.6923,36.7005,36.6511,36.6511,84216.0
2017-03-15 13:30:00,44.48,44.55,44.48,44.53,112008.0,36.6511,36.7088,36.6511,36.6923,112008.0
2017-03-15 13:40:00,44.54,44.54,44.49,44.49,63478.0,36.7005,36.7005,36.6593,36.6593,63478.0
2017-03-15 13:50:00,44.5,44.51,44.44,44.45,119457.0,36.6676,36.6758,36.6182,36.6264,119457.0
2017-03-15 14:00:00,44.46,44.96,44.45,44.82,306432.0,36.6346,37.0466,36.6264,36.9313,306432.0
2017-03-15 14:10:00,44.81,44.84,44.67,44.7,208640.0,36.923,36.9477,36.8077,36.8324,208640.0
2017-03-15 14:20:00,44.7,44.75,44.67,44.69,141152.0,36.8324,36.8736,36.8077,36.8241,141152.0
2017-03-15 14:30:00,44.69,44.71,44.58,44.67,133583.0,36.8241,36.8406,36.7335,36.8077,133583.0
2017-03-15 14:40:00,44.66,44.75,44.62,44.73,183548.0,36.7994,36.8736,36.7665,36.8571,183548.0
2017-03-15 14:50:00,44.74,44.75,44.67,44.71,157157.0,36.8653,36.8736,36.8077,36.8406,157157.0
2017-03-15 15:00:00,44.72,44.73,44.68,44.72,195945.0,36.8489,36.8571,36.8159,36.8489,195945.0
2017-03-15 15:10:00,44.72,44.77,44.69,44.75,149981.0,36.8489,36.8901,36.8241,36.8736,149981.0
2017-03-15 15:20:00,44.75,44.76,44.69,44.74,145170.0,36.8736,36.8818,36.8241,36.8653,145170.0
2017-03-15 15:30:00,44.73,44.77,44.73,44.74,170478.0,36.8571,36.8901,36.8571,36.8653,170478.0
2017-03-15 15:40:00,44.75,44.75,44.6,44.63,199915.0,36.8736,36.8736,36.75,36.7747,199915.0
2017-03-15 15:50:00,44.63,44.64,44.51,44.54,928611.0,36.7747,36.7829,36.6758,36.7005,928611.0
2017-03-16 09:30:00,44.51,44.57,44.32,44.4,198266.0,36.6758,36.7253,36.5193,36.5852,198266.0
2017-03-16 09:40:00,44.4,44.61,44.39,44.54,138013.0,36.5852,36.7582,36.577,36.7005,138013.0
2017-03-16 09:50:00,44.53,44.53,44.37,44.41,60682.0,36.6923,36.6923,36.5605,36.5934,60682.0
2017-03-16 10:00:00,44.42,44.48,44.37,44.4,56983.0,36.6017,36.6511,36.5605,36.5852,56983.0
2017-03-16 10:10:00,44.41,44.53,44.34,44.51,187525.0,36.5934,36.6923,36.5358,36.6758,187525.0
2017-03-16 10:20:00,44.51,44.65,44.5,44.62,749214.0,36.6758,36.7912,36.6676,36.7665,749214.0
2017-03-16 10:30:00,44.63,44.63,44.48,44.52,77454.0,36.7747,36.7747,36.6511,36.6841,77454.0
2017-03-16 10:40:00,44.52,44.66,44.51,44.62,77401.0,36.6841,36.7994,36.6758,36.7665,77401.0
2017-03-16 10:50:00,44.62,44.73,44.6,44.71,92414.0,36.7665,36.8571,36.75,36.8406,92414.0
2017-03-16 11:00:00,44.71,44.73,44.63,44.73,144060.0,36.8406,36.8571,36.7747,36.8571,144060.0
2017-03-16 11:10:00,44.73,44.75,44.67,44.67,46036.0,36.8571,36.8736,36.8077,36.8077,46036.0
2017-03-16 11:20:00,44.67,44.69,44.6,44.66,64912.0,36.8077,36.8241,36.75,36.7994,64912.0
2017-03-16 11:30:00,44.66,44.74,44.65,44.68,68520.0,36.7994,36.8653,36.7912,36.8159,68520.0
2017-03-16 11:40:00,44.68,44.7,44.65,44.68,70692.0,36.8159,36.8324,36.7912,36.8159,70692.0
2017-03-16 11:50:00,44.68,44.7,44.67,44.69,61259.0,36.8159,36.8324,36.8077,36.8241,61259.0
2017-03-16 12:00:00,44.68,44.68,44.6,44.62,101777.0,36.8159,36.8159,36.75,36.7665,101777.0
2017-03-16 12:10:00,44.62,44.69,44.61,44.67,47419.0,36.7665,36.8241,36.7582,36.8077,47419.0
2017-03-16 12:20:00,44.67,44.77,44.67,44.75,49183.0,36.8077,36.8901,36.8077,36.8736,49183.0
2017-03-16 12:30:00,44.75,44.76,44.7,44.71,41501.0,36.8736,36.8818,36.8324,36.8406,41501.0
2017-03-16 12:40:00,44.71,44.75,44.7,44.71,56735.0,36.8406,36.8736,36.8324,36.8406,56735.0
2017-03-16 12:50:00,44.71,44.73,44.7,44.71,54776.0,36.8406,36.8571,36.8324,36.8406,54776.0
2017-03-16 13:00:00,44.71,44.75,44.7,44.74,41332.0,36.8406,36.8736,36.8324,36.8653,41332.0
2017-03-16 13:10:00,44.73,44.82,44.73,44.76,66147.0,36.8571,36.9313,36.8571,36.8818,66147.0
2017-03-16 13:20:00,44.76,44.8,44.75,44.77,55528.0,36.8818,36.9148,36.8736,36.8901,55528.0
2017-03-16 13:30:00,44.77,44.8,44.72,44.74,59801.0,36.8901,36.9148,36.8489,36.8653,59801.0
2017-03-16 13:40:00,44.73,44.76,44.68,44.73,62295.0,36.8571,36.8818,36.8159,36.8571,62295.0
2017-03-16 13:50:00,44.73,44.75,44.68,44.69,56987.0,36.8571,36.8736,36.8159,36.8241,56987.0
2017-03-16 14:00:00,44.69,44.71,44.66,44.71,53335.0,36.8241,36.8406,36.7994,36.8406,53335.0
2017-03-16 14:10:00,44.71,44.74,44.7,44.72,45273.0,36.8406,36.8653,36.8324,36.8489,45273.0
2017-03-16 14:20:00,44.73,44.75,44.71,44.73,50628.0,36.8571,36.8736,36.8406,36.8571,50628.0
2017-03-16 14:30:00,44.73,44.75,44.72,44.75,49495.0,36.8571,36.8736,36.8489,36.8736,49495.0
2017-03-16 14:40:00,44.75,44.77,44.73,44.77,139453.0,36.8736,36.8901,36.8571,36.8901,139453.0
2017-03-16 14:50:00,44.76,44.79,44.74,44.76,101341.0,36.8818,36.9065,36.8653,36.8818,101341.0
2017-03-16 15:00:00,44.75,44.81,44.72,44.73,291824.0,36.8736,36.923,36.8489,36.8571,291824.0
2017-03-16 15:10:00,44.74,44.83,44.73,44.83,128655.0,36.8653,36.9395,36.8571,36.9395,128655.0
2017-03-16 15:20:00,44.83,44.86,44.79,44.8,476221.0,36.9395,36.9642,36.9065,36.9148,476221.0
2017-03-16 15:30:00,44.8,44.83,44.79,44.82,249471.0,36.9148,36.9395,36.9065,36.9313,249471.0
2017-03-16 15:40:00,44.82,44.84,44.8,44.84,377061.0,36.9313,36.9477,36.9148,36.9477,377061.0
2017-03-16 15:50:00,44.84,44.9,44.84,44.88,1034053.0,36.9477,36.9972,36.9477,36.9807,1034053.0
2017-03-17 09:30:00,45.06,45.06,44.83,44.87,2676669.0,37.129,37.129,36.9395,36.9725,2676669.0
2017-03-17 09:40:00,44.89,45.06,44.86,45.05,305235.0,36.9889,37.129,36.9642,37.1208,305235.0
2017-03-17 09:50:00,45.05,45.09,44.97,45.03,292536.0,37.1208,37.1537,37.0549,37.1043,292536.0
2017-03-17 10:00:00,45.03,45.05,44.98,45.02,227193.0,37.1043,37.1208,37.0631,37.0961,227193.0
2017-03-17 10:10:00,45.03,45.05,44.99,45.01,146920.0,37.1043,37.1208,37.0713,37.0878,146920.0
2017-03-17 10:20:00,45.01,45.01,44.89,44.95,99466.0,37.0878,37.0878,36.9889,37.0384,99466.0
2017-03-17 10:30:00,44.96,44.97,44.9,44.93,86531.0,37.0466,37.0549,36.9972,37.0219,86531.0
2017-03-17 10:40:00,44.94,45.01,44.91,45.01,111845.0,37.0301,37.0878,37.0054,37.0878,111845.0
2017-03-17 10:50:00,45.01,45.02,44.96,44.98,137834.0,37.0878,37.0961,37.0466,37.0631,137834.0
2017-03-17 11:00:00,44.98,44.99,44.9,44.92,91993.0,37.0631,37.0713,36.9972,37.0137,91993.0
2017-03-17 11:10:00,44.91,44.99,44.91,44.98,54523.0,37.0054,37.0713,37.0054,37.0631,54523.0
2017-03-17 11:20:00,44.98,45.01,44.96,45.0,64866.0,37.0631,37.0878,37.0466,37.0796,64866.0
2017-03-17 11:30:00,45.0,45.03,44.99,45.01,103446.0,37.0796,37.1043,37.0713,37.0878,103446.0
2017-03-17 11:40:00,45.01,45.07,44.99,45.03,207158.0,37.0878,37.1373,37.0713,37.1043,207158.0
2017-03-17 11:50:00,45.03,45.03,45.0,45.03,84938.0,37.1043,37.1043,37.0796,37.1043,84938.0
2017-03-17 12:00:00,45.02,45.03,45.0,45.02,134974.0,37.0961,37.1043,37.0796,37.0961,134974.0
2017-03-17 12:10:00,45.02,45.02,44.97,45.0,72688.0,37.0961,37.0961,37.0549,37.0796,72688.0
2017-03-17 12:20:00,45.0,45.04,45.0,45.02,105842.0,37.0796,37.1125,37.0796,37.0961,105842.0
2017-03-17 12:30:00,45.02,45.09,45.01,45.08,331644.0,37.0961,37.1537,37.0878,37.1455,331644.0
2017-03-17 12:40:00,45.08,45.12,45.02,45.03,177024.0,37.1455,37.1785,37.0961,37.1043,177024.0
2017-03-17 12:50:00,45.03,45.05,45.0,45.02,117190.0,37.1043,37.1208,37.0796,37.0961,117190.0
2017-03-17 13:00:00,45.02,45.06,45.02,45.04,169700.0,37.0961,37.129,37.0961,37.1125,169700.0
2017-03-17 13:10:00,45.03,45.06,45.0,45.01,232024.0,37.1043,37.129,37.0796,37.0878,232024.0
2017-03-17 13:20:00,45.02,45.05,45.01,45.03,62252.0,37.0961,37.1208,37.0878,37.1043,62252.0
2017-03-17 13:30:00,45.02,45.05,45.01,45.05,92772.0,37.0961,37.1208,37.0878,37.1208,92772.0
2017-03-17 13:40:00,45.05,45.05,44.93,45.02,362660.0,37.1208,37.1208,37.0219,37.0961,362660.0
2017-03-17 13:50:00,45.03,45.05,45.01,45.02,100116.0,37.1043,37.1208,37.0878,37.0961,100116.0
2017-03-17 14:00:00,45.03,45.05,45.01,45.04,136666.0,37.1043,37.1208,37.0878,37.1125,136666.0
2017-03-17 14:10:00,45.04,45.04,45.01,45.02,101871.0,37.1125,37.1125,37.0878,37.0961,101871.0
2017-03-17 14:20:00,45.02,45.02,44.94,44.95,63538.0,37.0961,37.0961,37.0301,37.0384,63538.0
2017-03-17 14:30:00,44.94,44.98,44.94,44.96,182030.0,37.0301,37.0631,37.0301,37.0466,182030.0
2017-03-17 14:40:00,44.95,44.98,44.93,44.95,73207.0,37.0384,37.0631,37.0219,37.0384,73207.0
2017-03-17 14:50:00,44.94,44.94,44.86,44.89,100390.0,37.0301,37.0301,36.9642,36.9889,100390.0
2017-03-17 15:00:00,44.89,44.92,44.87,44.87,80321.0,36.9889,37.0137,36.9725,36.9725,80321.0
2017-03-17 15:10:00,44.88,44.89,44.84,44.84,99413.0,36.9807,36.9889,36.9477,36.9477,99413.0
2017-03-17 15:20:00,44.84,44.86,44.77,44.78,161081.0,36.9477,36.9642,36.8901,36.8983,161081.0
2017-03-17 15:30:00,44.78,44.83,44.77,44.82,261111.0,36.8983,36.9395,36.8901,36.9313,261111.0
2017-03-17 15:40:00,44.82,44.83,44.66,44.72,357125.0,36.9313,36.9395,36.7994,36.8489,357125.0
2017-03-17 15:50:00,44.71,44.89,44.7,44.73,1233338.0,36.8406,36.9889,36.8324,36.8571,1233338.0
2017-03-20 09:30:00,44.64,44.71,44.48,44.52,127578.0,36.7829,36.8406,36.6511,36.6841,127578.0
2017-03-20 09:40:00,44.54,44.55,44.43,44.51,62248.0,36.7005,36.7088,36.6099,36.6758,62248.0
2017-03-20 09:50:00,44.52,44.52,44.38,44.47,133510.0,36.6841,36.6841,36.5687,36.6429,133510.0
2017-03-20 10:00:00,44.47,44.51,44.39,44.41,158346.0,36.6429,36.6758,36.577,36.5934,158346.0
2017-03-20 10:10:00,44.42,44.48,44.4,44.44,219883.0,36.6017,36.6511,36.5852,36.6182,219883.0
2017-03-20 10:20:00,44.44,44.48,44.43,44.45,139676.0,36.6182,36.6511,36.6099,36.6264,139676.0
2017-03-20 10:30:00,44.46,44.49,44.42,44.47,193381.0,36.6346,36.6593,36.6017,36.6429,193381.0
2017-03-20 10:40:00,44.47,44.54,44.44,44.47,278838.0,36.6429,36.7005,36.6182,36.6429,278838.0
2017-03-20 10:50:00,44.47,44.51,44.45,44.46,132460.0,36.6429,36.6758,36.6264,36.6346,132460.0
2017-03-20 11:00:00,44.47,44.49,44.44,44.45,99455.0,36.6429,36.6593,36.6182,36.6264,99455.0
2017-03-20 11:10:00,44.45,44.46,44.4,44.43,60983.0,36.6264,36.6346,36.5852,36.6099,60983.0
2017-03-20 11:20:00,44.43,44.43,44.36,44.39,54883.0,36.6099,36.6099,36.5522,36.577,54883.0
2017-03-20 11:30:00,44.39,44.4,44.32,44.33,101168.0,36.577,36.5852,36.5193,36.5275,101168.0
2017-03-20 11:40:00,44.33,44.39,44.32,44.38,71520.0,36.5275,36.577,36.5193,36.5687,71520.0
2017-03-20 11:50:00,44.37,44.41,44.36,44.4,102281.0,36.5605,36.5934,36.5522,36.5852,102281.0
2017-03-20 12:00:00,44.4,44.48,44.37,44.48,207825.0,36.5852,36.6511,36.5605,36.6511,207825.0
2017-03-20 12:10:00,44.48,44.52,44.45,44.48,69502.0,36.6511,36.6841,36.6264,36.6511,69502.0
2017-03-20 12:20:00,44.48,44.48,44.42,44.44,59400.0,36.6511,36.6511,36.6017,36.6182,59400.0
2017-03-20 12:30:00,44.43,44.44,44.4,44.41,36181.0,36.6099,36.6182,36.5852,36.5934,36181.0
2017-03-20 12:40:00,44.42,44.42,44.39,44.41,81499.0,36.6017,36.6017,36.577,36.5934,81499.0
2017-03-20 12:50:00,44.41,44.42,44.4,44.41,62308.0,36.5934,36.6017,36.5852,36.5934,62308.0
2017-03-20 13:00:00,44.42,44.42,44.39,44.4,43722.0,36.6017,36.6017,36.577,36.5852,43722.0
2017-03-20 13:10:00,44.39,44.41,44.39,44.41,59648.0,36.577,36.5934,36.577,36.5934,59648.0
2017-03-20 13:20:00,44.4,44.42,44.4,44.41,32845.0,36.5852,36.6017,36.5852,36.5934,32845.0
2017-03-20 13:30:00,44.41,44.42,44.36,44.37,73307.0,36.5934,36.6017,36.5522,36.5605,73307.0
2017-03-20 13:40:00,44.37,44.37,44.28,44.35,61372.0,36.5605,36.5605,36.4863,36.544,61372.0
2017-03-20 13:50:00,44.34,44.38,44.34,44.38,43036.0,36.5358,36.5687,36.5358,36.5687,43036.0
2017-03-20 14:00:00,44.38,44.42,44.38,44.41,55736.0,36.5687,36.6017,36.5687,36.5934,55736.0
2017-03-20 14:10:00,44.41,44.42,44.4,44.41,63204.0,36.5934,36.6017,36.5852,36.5934,63204.0
2017-03-20 14:20:00,44.41,44.42,44.35,44.37,102294.0,36.5934,36.6017,36.544,36.5605,102294.0
2017-03-20 14:30:00,44.38,44.38,44.3,44.32,93013.0,36.5687,36.5687,36.5028,36.5193,93013.0
2017-03-20 14:40:00,44.33,44.36,44.32,44.35,53764.0,36.5275,36.5522,36.5193,36.544,53764.0
2017-03-20 14:50:00,44.35,44.37,44.3,44.35,96812.0,36.544,36.5605,36.5028,36.544,96812.0
2017-03-20 15:00:00,44.34,44.36,44.33,44.34,94065.0,36.5358,36.5522,36.5275,36.5358,94065.0
2017-03-20 15:10:00,44.34,44.39,44.33,44.36,202114.0,36.5358,36.577,36.5275,36.5522,202114.0
2017-03-20 15:20:00,44.36,44.39,44.35,44.37,179488.0,36.5522,36.577,36.544,36.5605,179488.0
2017-03-20 15:30:00,44.36,44.38,44.36,44.38,168022.0,36.5522,36.5687,36.5522,36.5687,168022.0
2017-03-20 15:40:00,44.38,44.44,44.36,44.4,283814.0,36.5687,36.6182,36.5522,36.5852,283814.0
2017-03-20 15:50:00,44.4,44.45,44.4,44.43,555157.0,36.5852,36.6264,36.5852,36.6099,555157.0
2017-03-21 09:30:00,44.51,44.54,44.3,44.38,161224.0,36.6758,36.7005,36.5028,36.5687,161224.0
2017-03-21 09:40:00,44.38,44.4,44.21,44.23,121771.0,36.5687,36.5852,36.4286,36.4451,121771.0
2017-03-21 09:50:00,44.23,44.42,44.23,44.4,104537.0,36.4451,36.6017,36.4451,36.5852,104537.0
2017-03-21 10:00:00,44.41,44.43,44.29,44.34,94930.0,36.5934,36.6099,36.4946,36.5358,94930.0
2017-03-21 10:10:00,44.34,44.39,44.32,44.35,86571.0,36.5358,36.577,36.5193,36.544,86571.0
2017-03-21 10:20:00,44.36,44.42,44.23,44.29,177576.0,36.5522,36.6017,36.4451,36.4946,177576.0
2017-03-21 10:30:00,44.28,44.31,44.25,44.3,65138.0,36.4863,36.511,36.4616,36.5028,65138.0
2017-03-21 10:40:00,44.29,44.36,44.26,44.35,76316.0,36.4946,36.5522,36.4698,36.544,76316.0
2017-03-21 10:50:00,44.35,44.36,44.23,44.29,103173.0,36.544,36.5522,36.4451,36.4946,103173.0
2017-03-21 11:00:00,44.29,44.4,44.28,44.38,104776.0,36.4946,36.5852,36.4863,36.5687,104776.0
2017-03-21 11:10:00,44.38,44.44,44.33,44.38,119997.0,36.5687,36.6182,36.5275,36.5687,119997.0
2017-03-21 11:20:00,44.37,44.49,44.37,44.42,92559.0,36.5605,36.6593,36.5605,36.6017,92559.0
2017-03-21 11:30:00,44.42,44.48,44.36,44.45,119538.0,36.6017,36.6511,36.5522,36.6264,119538.0
2017-03-21 11:40:00,44.44,44.44,44.19,44.2,281508.0,36.6182,36.6182,36.4122,36.4204,281508.0
2017-03-21 11:50:00,44.19,44.21,44.13,44.2,78167.0,36.4122,36.4286,36.3627,36.4204,78167.0
2017-03-21 12:00:00,44.21,44.21,44.12,44.13,80331.0,36.4286,36.4286,36.3545,36.3627,80331.0
2017-03-21 12:10:00,44.14,44.24,44.09,44.22,74708.0,36.371,36.4534,36.3298,36.4369,74708.0
2017-03-21 12:20:00,44.23,44.33,44.23,44.31,54758.0,36.4451,36.5275,36.4451,36.511,54758.0
2017-03-21 12:30:00,44.3,44.32,44.24,44.27,60854.0,36.5028,36.5193,36.4534,36.4781,60854.0
2017-03-21 12:40:00,44.26,44.3,44.2,44.23,43918.0,36.4698,36.5028,36.4204,36.4451,43918.0
2017-03-21 12:50:00,44.23,44.28,44.2,44.24,70298.0,36.4451,36.4863,36.4204,36.4534,70298.0
2017-03-21 13:00:00,44.23,44.24,44.17,44.2,72278.0,36.4451,36.4534,36.3957,36.4204,72278.0
2017-03-21 13:10:00,44.19,44.22,44.14,44.22,65274.0,36.4122,36.4369,36.371,36.4369,65274.0
2017-03-21 13:20:00,44.23,44.3,44.19,44.29,33424.0,36.4451,36.5028,36.4122,36.4946,33424.0
2017-03-21 13:30:00,44.3,44.31,44.27,44.29,40343.0,36.5028,36.511,36.4781,36.4946,40343.0
2017-03-21 13:40:00,44.28,44.3,44.23,44.26,64017.0,36.4863,36.5028,36.4451,36.4698,64017.0
2017-03-21 13:50:00,44.26,44.28,44.18,44.19,51977.0,36.4698,36.4863,36.4039,36.4122,51977.0
2017-03-21 14:00:00,44.2,44.22,44.15,44.21,62456.0,36.4204,36.4369,36.3792,36.4286,62456.0
2017-03-21 14:10:00,44.2,44.3,44.2,44.3,85550.0,36.4204,36.5028,36.4204,36.5028,85550.0
2017-03-21 14:20:00,44.29,44.33,44.27,44.31,56823.0,36.4946,36.5275,36.4781,36.511,56823.0
2017-03-21 14:30:00,44.31,44.34,44.3,44.32,61322.0,36.511,36.5358,36.5028,36.5193,61322.0
2017-03-21 14:40:00,44.32,44.32,44.22,44.26,75871.0,36.5193,36.5193,36.4369,36.4698,75871.0
2017-03-21 14:50:00,44.27,44.3,44.22,44.28,92589.0,36.4781,36.5028,36.4369,36.4863,92589.0
2017-03-21 15:00:00,44.28,44.3,44.22,44.23,79828.0,36.4863,36.5028,36.4369,36.4451,79828.0
2017-03-21 15:10:00,44.22,44.26,44.21,44.25,87548.0,36.4369,36.4698,36.4286,36.4616,87548.0
2017-03-21 15:20:00,44.26,44.27,44.22,44.26,97666.0,36.4698,36.4781,36.4369,36.4698,97666.0
2017-03-21 15:30:00,44.25,44.25,44.12,44.13,170261.0,36.4616,36.4616,36.3545,36.3627,170261.0
2017-03-21 15:40:00,44.12,44.15,44.06,44.13,190068.0,36.3545,36.3792,36.305,36.3627,190068.0
2017-03-21 15:50:00,44.12,44.16,44.07,44.11,463142.0,36.3545,36.3874,36.3133,36.3462,463142.0
2017-03-22 09:30:00,44.19,44.34,43.99,44.0,139920.0,36.4122,36.5358,36.2474,36.2556,139920.0
2017-03-22 09:40:00,44.01,44.08,43.99,44.07,108316.0,36.2638,36.3215,36.2474,36.3133,108316.0
2017-03-22 09:50:00,44.06,44.07,43.98,44.02,167681.0,36.305,36.3133,36.2391,36.2721,167681.0
2017-03-22 10:00:00,44.02,44.03,43.87,43.91,165444.0,36.2721,36.2803,36.1485,36.1814,165444.0
2017-03-22 10:10:00,43.91,43.96,43.85,43.9,88892.0,36.1814,36.2226,36.132,36.1732,88892.0
2017-03-22 10:20:00,43.91,43.93,43.87,43.92,87263.0,36.1814,36.1979,36.1485,36.1897,87263.0
2017-03-22 10:30:00,43.91,44.04,43.87,44.0,78442.0,36.1814,36.2886,36.1485,36.2556,78442.0
2017-03-22 10:40:00,44.01,44.09,43.98,44.02,93917.0,36.2638,36.3298,36.2391,36.2721,93917.0
2017-03-22 10:50:00,44.01,44.08,44.0,44.07,107361.0,36.2638,36.3215,36.2556,36.3133,107361.0
2017-03-22 11:00:00,44.06,44.13,44.02,44.07,123539.0,36.305,36.3627,36.2721,36.3133,123539.0
2017-03-22 11:10:00,44.06,44.23,44.06,44.21,114816.0,36.305,36.4451,36.305,36.4286,114816.0
2017-03-22 11:20:00,44.21,44.21,44.05,44.05,146509.0,36.4286,36.4286,36.2968,36.2968,146509.0
2017-03-22 11:30:00,44.06,44.12,44.02,44.05,118623.0,36.305,36.3545,36.2721,36.2968,118623.0
2017-03-22 11:40:00,44.05,44.08,44.0,44.02,89660.0,36.2968,36.3215,36.2556,36.2721,89660.0
2017-03-22 11:50:00,44.02,44.06,43.98,44.03,127915.0,36.2721,36.305,36.2391,36.2803,127915.0
2017-03-22 12:00:00,44.03,44.04,43.98,43.99,140983.0,36.2803,36.2886,36.2391,36.2474,140983.0
2017-03-22 12:10:00,43.99,43.99,43.93,43.97,118180.0,36.2474,36.2474,36.1979,36.2309,118180.0
2017-03-22 12:20:00,43.97,43.97,43.87,43.9,63208.0,36.2309,36.2309,36.1485,36.1732,63208.0
2017-03-22 12:30:00,43.9,43.96,43.9,43.91,82295.0,36.1732,36.2226,36.1732,36.1814,82295.0
2017-03-22 12:40:00,43.91,43.98,43.91,43.95,442209.0,36.1814,36.2391,36.1814,36.2144,442209.0
2017-03-22 12:50:00,43.94,43.96,43.89,43.9,85282.0,36.2062,36.2226,36.165,36.1732,85282.0
2017-03-22 13:00:00,43.9,43.91,43.76,43.83,132933.0,36.1732,36.1814,36.0578,36.1155,132933.0
2017-03-22 13:10:00,43.83,43.93,43.82,43.91,59329.0,36.1155,36.1979,36.1073,36.1814,59329.0
2017-03-22 13:20:00,43.91,43.93,43.88,43.91,59579.0,36.1814,36.1979,36.1567,36.1814,59579.0
2017-03-22 13:30:00,43.91,43.93,43.89,43.9,71424.0,36.1814,36.1979,36.165,36.1732,71424.0
2017-03-22 13:40:00,43.91,43.91,43.86,43.89,63196.0,36.1814,36.1814,36.1402,36.165,63196.0
2017-03-22 13:50:00,43.89,43.89,43.78,43.79,81829.0,36.165,36.165,36.0743,36.0826,81829.0
2017-03-22 14:00:00,43.78,43.81,43.78,43.79,55047.0,36.0743,36.099,36.0743,36.0826,55047.0
2017-03-22 14:10:00,43.78,43.82,43.78,43.8,173929.0,36.0743,36.1073,36.0743,36.0908,173929.0
2017-03-22 14:20:00,43.81,43.85,43.77,43.8,53670.0,36.099,36.132,36.0661,36.0908,53670.0
2017-03-22 14:30:00,43.8,43.88,43.8,43.87,118663.0,36.0908,36.1567,36.0908,36.1485,118663.0
2017-03-22 14:40:00,43.87,43.94,43.86,43.94,92390.0,36.1485,36.2062,36.1402,36.2062,92390.0
2017-03-22 14:50:00,43.94,43.96,43.91,43.95,69931.0,36.2062,36.2226,36.1814,36.2144,69931.0
2017-03-22 15:00:00,43.95,44.0,43.95,44.0,109149.0,36.2144,36.2556,36.2144,36.2556,109149.0
2017-03-22 15:10:00,43.99,44.05,43.98,44.02,75274.0,36.2474,36.2968,36.2391,36.2721,75274.0
2017-03-22 15:20:00,44.03,44.09,44.03,44.04,67505.0,36.2803,36.3298,36.2803,36.2886,67505.0
2017-03-22 15:30:00,44.05,44.05,43.97,43.99,119246.0,36.2968,36.2968,36.2309,36.2474,119246.0
2017-03-22 15:40:00,44.0,44.06,43.99,44.06,143768.0,36.2556,36.305,36.2474,36.305,143768.0
2017-03-22 15:50:00,44.06,44.07,43.97,44.0,577087.0,36.305,36.3133,36.2309,36.2556,577087.0
2017-03-23 09:30:00,43.87,44.08,43.8,44.02,130683.0,36.1485,36.3215,36.0908,36.2721,130683.0
2017-03-23 09:40:00,44.02,44.07,43.99,44.03,75041.0,36.2721,36.3133,36.2474,36.2803,75041.0
2017-03-23 09:50:00,44.04,44.07,44.0,44.01,79814.0,36.2886,36.3133,36.2556,36.2638,79814.0
2017-03-23 10:00:00,44.02,44.03,43.91,43.95,119385.0,36.2721,36.2803,36.1814,36.2144,119385.0
2017-03-23 10:10:00,43.94,43.99,43.91,43.92,86006.0,36.2062,36.2474,36.1814,36.1897,86006.0
2017-03-23 10:20:00,43.92,43.97,43.88,43.95,82465.0,36.1897,36.2309,36.1567,36.2144,82465.0
2017-03-23 10:30:00,43.96,44.03,43.94,44.02,135341.0,36.2226,36.2803,36.2062,36.2721,135341.0
2017-03-23 10:40:00,44.03,44.1,44.03,44.07,151925.0,36.2803,36.338,36.2803,36.3133,151925.0
2017-03-23 10:50:00,44.07,44.19,44.05,44.13,110819.0,36.3133,36.4122,36.2968,36.3627,110819.0
2017-03-23 11:00:00,44.13,44.16,44.07,44.1,95768.0,36.3627,36.3874,36.3133,36.338,95768.0
2017-03-23 11:10:00,44.11,44.22,44.07,44.22,129674.0,36.3462,36.4369,36.3133,36.4369,129674.0
2017-03-23 11:20:00,44.22,44.28,44.19,44.2,45664.0,36.4369,36.4863,36.4122,36.4204,45664.0
2017-03-23 11:30:00,44.19,44.24,44.19,44.23,68980.0,36.4122,36.4534,36.4122,36.4451,68980.0
2017-03-23 11:40:00,44.23,44.24,44.15,44.18,79848.0,36.4451,36.4534,36.3792,36.4039,79848.0
2017-03-23 11:50:00,44.18,44.21,44.14,44.21,44854.0,36.4039,36.4286,36.371,36.4286,44854.0
2017-03-23 12:00:00,44.2,44.21,44.16,44.16,36964.0,36.4204,36.4286,36.3874,36.3874,36964.0
2017-03-23 12:10:00,44.17,44.19,44.15,44.17,59931.0,36.3957,36.4122,36.3792,36.3957,59931.0
2017-03-23 12:20:00,44.17,44.21,44.08,44.12,126691.0,36.3957,36.4286,36.3215,36.3545,126691.0
2017-03-23 12:30:00,44.12,44.16,44.11,44.15,60477.0,36.3545,36.3874,36.3462,36.3792,60477.0
2017-03-23 12:40:00,44.15,44.2,44.15,44.18,52292.0,36.3792,36.4204,36.3792,36.4039,52292.0
2017-03-23 12:50:00,44.18,44.22,44.17,44.22,59521.0,36.4039,36.4369,36.3957,36.4369,59521.0
2017-03-23 13:00:00,44.22,44.22,44.12,44.12,67813.0,36.4369,36.4369,36.3545,36.3545,67813.0
2017-03-23 13:10:00,44.12,44.16,44.07,44.08,64824.0,36.3545,36.3874,36.3133,36.3215,64824.0
2017-03-23 13:20:00,44.09,44.11,44.03,44.03,123538.0,36.3298,36.3462,36.2803,36.2803,123538.0
2017-03-23 13:30:00,44.03,44.11,44.01,44.06,84341.0,36.2803,36.3462,36.2638,36.305,84341.0
2017-03-23 13:40:00,44.06,44.13,44.04,44.12,48374.0,36.305,36.3627,36.2886,36.3545,48374.0
2017-03-23 13:50:00,44.11,44.15,44.1,44.11,54553.0,36.3462,36.3792,36.338,36.3462,54553.0
2017-03-23 14:00:00,44.1,44.16,44.09,44.15,54660.0,36.338,36.3874,36.3298,36.3792,54660.0
2017-03-23 14:10:00,44.16,44.17,44.09,44.11,53497.0,36.3874,36.3957,36.3298,36.3462,53497.0
2017-03-23 14:20:00,44.12,44.12,44.08,44.09,38963.0,36.3545,36.3545,36.3215,36.3298,38963.0
2017-03-23 14:30:00,44.07,44.09,44.02,44.05,75679.0,36.3133,36.3298,36.2721,36.2968,75679.0
2017-03-23 14:40:00,44.04,44.13,44.02,44.13,66420.0,36.2886,36.3627,36.2721,36.3627,66420.0
2017-03-23 14:50:00,44.13,44.15,44.08,44.09,87787.0,36.3627,36.3792,36.3215,36.3298,87787.0
2017-03-23 15:00:00,44.08,44.08,44.01,44.04,99165.0,36.3215,36.3215,36.2638,36.2886,99165.0
2017-03-23 15:10:00,44.03,44.05,43.98,43.99,146392.0,36.2803,36.2968,36.2391,36.2474,146392.0
2017-03-23 15:20:00,44.0,44.03,43.97,43.99,116414.0,36.2556,36.2803,36.2309,36.2474,116414.0
2017-03-23 15:30:00,43.99,44.01,43.95,44.01,156242.0,36.2474,36.2638,36.2144,36.2638,156242.0
2017-03-23 15:40:00,44.0,44.04,43.96,44.03,154902.0,36.2556,36.2886,36.2226,36.2803,154902.0
2017-03-23 15:50:00,44.03,44.07,43.96,44.03,290948.0,36.2803,36.3133,36.2226,36.2803,290948.0
2017-03-24 09:30:00,44.06,44.11,43.86,43.95,146399.0,36.305,36.3462,36.1402,36.2144,146399.0
2017-03-24 09:40:00,43.95,44.07,43.94,44.05,79473.0,36.2144,36.3133,36.2062,36.2968,79473.0
2017-03-24 09:50:00,44.05,44.06,43.99,44.01,52470.0,36.2968,36.305,36.2474,36.2638,52470.0
2017-03-24 10:00:00,44.0,44.01,43.95,43.97,50303.0,36.2556,36.2638,36.2144,36.2309,50303.0
2017-03-24 10:10:00,43.97,44.02,43.95,44.01,78967.0,36.2309,36.2721,36.2144,36.2638,78967.0
2017-03-24 10:20:00,44.01,44.06,43.95,44.05,78868.0,36.2638,36.305,36.2144,36.2968,78868.0
2017-03-24 10:30:00,44.05,44.09,44.0,44.04,137602.0,36.2968,36.3298,36.2556,36.2886,137602.0
2017-03-24 10:40:00,44.04,44.04,43.99,44.02,64087.0,36.2886,36.2886,36.2474,36.2721,64087.0
2017-03-24 10:50:00,44.02,44.02,43.93,43.97,185607.0,36.2721,36.2721,36.1979,36.2309,185607.0
2017-03-24 11:00:00,43.97,43.99,43.95,43.98,76303.0,36.2309,36.2474,36.2144,36.2391,76303.0
2017-03-24 11:10:00,43.98,44.0,43.96,43.98,56338.0,36.2391,36.2556,36.2226,36.2391,56338.0
2017-03-24 11:20:00,43.98,43.99,43.95,43.97,58366.0,36.2391,36.2474,36.2144,36.2309,58366.0
2017-03-24 11:30:00,43.97,43.98,43.93,43.94,53070.0,36.2309,36.2391,36.1979,36.2062,53070.0
2017-03-24 11:40:00,43.95,44.02,43.94,44.02,55228.0,36.2144,36.2721,36.2062,36.2721,55228.0
2017-03-24 11:50:00,44.02,44.06,44.02,44.04,55397.0,36.2721,36.305,36.2721,36.2886,55397.0
2017-03-24 12:00:00,44.05,44.05,43.98,44.02,131324.0,36.2968,36.2968,36.2391,36.2721,131324.0
2017-03-24 12:10:00,44.02,44.03,43.93,43.99,129591.0,36.2721,36.2803,36.1979,36.2474,129591.0
2017-03-24 12:20:00,43.98,44.04,43.94,44.01,127893.0,36.2391,36.2886,36.2062,36.2638,127893.0
2017-03-24 12:30:00,44.02,44.09,43.99,44.09,60792.0,36.2721,36.3298,36.2474,36.3298,60792.0
2017-03-24 12:40:00,44.08,44.11,44.0,44.01,85404.0,36.3215,36.3462,36.2556,36.2638,85404.0
2017-03-24 12:50:00,44.01,44.03,43.97,43.98,108939.0,36.2638,36.2803,36.2309,36.2391,108939.0
2017-03-24 13:00:00,43.98,43.99,43.95,43.97,48599.0,36.2391,36.2474,36.2144,36.2309,48599.0
2017-03-24 13:10:00,43.97,43.99,43.92,43.94,64556.0,36.2309,36.2474,36.1897,36.2062,64556.0
2017-03-24 13:20:00,43.93,43.97,43.92,43.92,40812.0,36.1979,36.2309,36.1897,36.1897,40812.0
2017-03-24 13:30:00,43.92,43.95,43.9,43.93,39635.0,36.1897,36.2144,36.1732,36.1979,39635.0
2017-03-24 13:40:00,43.94,43.94,43.89,43.91,26677.0,36.2062,36.2062,36.165,36.1814,26677.0
2017-03-24 13:50:00,43.9,43.92,43.83,43.86,71539.0,36.1732,36.1897,36.1155,36.1402,71539.0
2017-03-24 14:00:00,43.87,43.9,43.84,43.89,70729.0,36.1485,36.1732,36.1238,36.165,70729.0
2017-03-24 14:10:00,43.89,43.94,43.88,43.9,49007.0,36.165,36.2062,36.1567,36.1732,49007.0
2017-03-24 14:20:00,43.9,43.92,43.86,43.88,321919.0,36.1732,36.1897,36.1402,36.1567,321919.0
2017-03-24 14:30:00,43.87,43.91,43.87,43.87,48976.0,36.1485,36.1814,36.1485,36.1485,48976.0
2017-03-24 14:40:00,43.88,43.91,43.84,43.86,88903.0,36.1567,36.1814,36.1238,36.1402,88903.0
2017-03-24 14:50:00,43.86,43.87,43.7,43.71,210036.0,36.1402,36.1485,36.0084,36.0166,210036.0
2017-03-24 15:00:00,43.71,43.71,43.63,43.66,274328.0,36.0166,36.0166,35.9507,35.9754,274328.0
2017-03-24 15:10:00,43.66,43.68,43.6,43.65,176394.0,35.9754,35.9919,35.926,35.9672,176394.0
2017-03-24 15:20:00,43.66,43.68,43.63,43.66,92446.0,35.9754,35.9919,35.9507,35.9754,92446.0
2017-03-24 15:30:00,43.66,43.8,43.62,43.8,317446.0,35.9754,36.0908,35.9425,36.0908,317446.0
2017-03-24 15:40:00,43.8,43.87,43.74,43.78,367899.0,36.0908,36.1485,36.0414,36.0743,367899.0
2017-03-24 15:50:00,43.76,43.85,43.74,43.81,823134.0,36.0578,36.132,36.0414,36.099,823134.0
2017-03-27 09:30:00,43.64,43.78,43.56,43.66,162863.0,35.959,36.0743,35.893,35.9754,162863.0
2017-03-27 09:40:00,43.65,43.71,43.6,43.61,129402.0,35.9672,36.0166,35.926,35.9342,129402.0
2017-03-27 09:50:00,43.6,43.84,43.6,43.84,154647.0,35.926,36.1238,35.926,36.1238,154647.0
2017-03-27 10:00:00,43.82,43.82,43.69,43.71,48990.0,36.1073,36.1073,36.0002,36.0166,48990.0
2017-03-27 10:10:00,43.71,43.73,43.63,43.64,63911.0,36.0166,36.0331,35.9507,35.959,63911.0
2017-03-27 10:20:00,43.64,43.73,43.64,43.7,117209.0,35.959,36.0331,35.959,36.0084,117209.0
2017-03-27 10:30:00,43.71,43.71,43.58,43.61,50828.0,36.0166,36.0166,35.9095,35.9342,50828.0
2017-03-27 10:40:00,43.6,43.71,43.59,43.7,80366.0,35.926,36.0166,35.9178,36.0084,80366.0
2017-03-27 10:50:00,43.7,43.8,43.7,43.79,60938.0,36.0084,36.0908,36.0084,36.0826,60938.0
2017-03-27 11:00:00,43.78,43.79,43.69,43.7,170503.0,36.0743,36.0826,36.0002,36.0084,170503.0
2017-03-27 11:10:00,43.69,43.71,43.69,43.71,34586.0,36.0002,36.0166,36.0002,36.0166,34586.0
2017-03-27 11:20:00,43.71,43.74,43.68,43.74,136791.0,36.0166,36.0414,35.9919,36.0414,136791.0
2017-03-27 11:30:00,43.73,43.83,43.73,43.76,163218.0,36.0331,36.1155,36.0331,36.0578,163218.0
2017-03-27 11:40:00,43.75,43.8,43.75,43.8,37851.0,36.0496,36.0908,36.0496,36.0908,37851.0
2017-03-27 11:50:00,43.8,43.85,43.77,43.85,39654.0,36.0908,36.132,36.0661,36.132,39654.0
2017-03-27 12:00:00,43.85,43.86,43.83,43.84,39499.0,36.132,36.1402,36.1155,36.1238,39499.0
2017-03-27 12:10:00,43.84,43.84,43.77,43.8,43110.0,36.1238,36.1238,36.0661,36.0908,43110.0
2017-03-27 12:20:00,43.8,43.82,43.78,43.78,25467.0,36.0908,36.1073,36.0743,36.0743,25467.0
2017-03-27 12:30:00,43.78,43.79,43.74,43.74,38811.0,36.0743,36.0826,36.0414,36.0414,38811.0
2017-03-27 12:40:00,43.74,43.75,43.72,43.73,30155.0,36.0414,36.0496,36.0249,36.0331,30155.0
2017-03-27 12:50:00,43.73,43.78,43.71,43.77,126964.0,36.0331,36.0743,36.0166,36.0661,126964.0
2017-03-27 13:00:00,43.76,43.77,43.7,43.71,75270.0,36.0578,36.0661,36.0084,36.0166,75270.0
2017-03-27 13:10:00,43.71,43.71,43.61,43.62,79380.0,36.0166,36.0166,35.9342,35.9425,79380.0
2017-03-27 13:20:00,43.63,43.63,43.57,43.58,85980.0,35.9507,35.9507,35.9013,35.9095,85980.0
2017-03-27 13:30:00,43.58,43.58,43.53,43.53,65540.0,35.9095,35.9095,35.8683,35.8683,65540.0
2017-03-27 13:40:00,43.53,43.53,43.49,43.51,74162.0,35.8683,35.8683,35.8354,35.8518,74162.0
2017-03-27 13:50:00,43.51,43.56,43.46,43.54,163837.0,35.8518,35.893,35.8106,35.8766,163837.0
2017-03-27 14:00:00,43.54,43.55,43.5,43.51,76645.0,35.8766,35.8848,35.8436,35.8518,76645.0
2017-03-27 14:10:00,43.52,43.55,43.49,43.53,105435.0,35.8601,35.8848,35.8354,35.8683,105435.0
2017-03-27 14:20:00,43.53,43.54,43.5,43.54,73947.0,35.8683,35.8766,35.8436,35.8766,73947.0
2017-03-27 14:30:00,43.53,43.59,43.52,43.57,55567.0,35.8683,35.9178,35.8601,35.9013,55567.0
2017-03-27 14:40:00,43.57,43.6,43.56,43.59,51072.0,35.9013,35.926,35.893,35.9178,51072.0
2017-03-27 14:50:00,43.58,43.63,43.57,43.63,127762.0,35.9095,35.9507,35.9013,35.9507,127762.0
2017-03-27 15:00:00,43.62,43.66,43.6,43.61,65649.0,35.9425,35.9754,35.926,35.9342,65649.0
2017-03-27 15:10:00,43.61,43.63,43.59,43.59,125304.0,35.9342,35.9507,35.9178,35.9178,125304.0
2017-03-27 15:20:00,43.59,43.6,43.51,43.51,184296.0,35.9178,35.926,35.8518,35.8518,184296.0
2017-03-27 15:30:00,43.51,43.56,43.5,43.55,178727.0,35.8518,35.893,35.8436,35.8848,178727.0
2017-03-27 15:40:00,43.55,43.57,43.5,43.5,160488.0,35.8848,35.9013,35.8436,35.8436,160488.0
2017-03-27 15:50:00,43.51,43.55,43.48,43.53,481883.0,35.8518,35.8848,35.8271,35.8683,481883.0
2017-03-28 09:30:00,43.4,43.43,43.06,43.3,402468.0,35.7612,35.7859,35.481,35.6788,402468.0
2017-03-28 09:40:00,43.3,43.38,43.25,43.26,119393.0,35.6788,35.7447,35.6376,35.6458,119393.0
2017-03-28 09:50:00,43.26,43.26,43.16,43.16,146757.0,35.6458,35.6458,35.5634,35.5634,146757.0
2017-03-28 10:00:00,43.17,43.28,43.13,43.28,293004.0,35.5717,35.6623,35.5387,35.6623,293004.0
2017-03-28 10:10:00,43.28,43.45,43.28,43.31,155509.0,35.6623,35.8024,35.6623,35.687,155509.0
2017-03-28 10:20:00,43.31,43.41,43.26,43.41,169335.0,35.687,35.7694,35.6458,35.7694,169335.0
2017-03-28 10:30:00,43.41,43.47,43.36,43.38,113096.0,35.7694,35.8189,35.7282,35.7447,113096.0
2017-03-28 10:40:00,43.38,43.41,43.34,43.4,95395.0,35.7447,35.7694,35.7118,35.7612,95395.0
2017-03-28 10:50:00,43.39,43.49,43.38,43.46,67853.0,35.753,35.8354,35.7447,35.8106,67853.0
2017-03-28 11:00:00,43.45,43.57,43.45,43.57,75038.0,35.8024,35.9013,35.8024,35.9013,75038.0
2017-03-28 11:10:00,43.57,43.6,43.54,43.58,82256.0,35.9013,35.926,35.8766,35.9095,82256.0
2017-03-28 11:20:00,43.57,43.64,43.54,43.64,106939.0,35.9013,35.959,35.8766,35.959,106939.0
2017-03-28 11:30:00,43.64,43.66,43.55,43.59,89732.0,35.959,35.9754,35.8848,35.9178,89732.0
2017-03-28 11:40:00,43.59,43.7,43.59,43.69,119353.0,35.9178,36.0084,35.9178,36.0002,119353.0
2017-03-28 11:50:00,43.69,43.69,43.56,43.61,124167.0,36.0002,36.0002,35.893,35.9342,124167.0
2017-03-28 12:00:00,43.61,43.66,43.59,43.63,60830.0,35.9342,35.9754,35.9178,35.9507,60830.0
2017-03-28 12:10:00,43.64,43.68,43.6,43.66,54350.0,35.959,35.9919,35.926,35.9754,54350.0
2017-03-28 12:20:00,43.66,43.7,43.58,43.59,72087.0,35.9754,36.0084,35.9095,35.9178,72087.0
2017-03-28 12:30:00,43.59,43.6,43.56,43.57,61662.0,35.9178,35.926,35.893,35.9013,61662.0
2017-03-28 12:40:00,43.57,43.6,43.55,43.55,60400.0,35.9013,35.926,35.8848,35.8848,60400.0
2017-03-28 12:50:00,43.55,43.61,43.55,43.58,72897.0,35.8848,35.9342,35.8848,35.9095,72897.0
2017-03-28 13:00:00,43.59,43.62,43.57,43.6,83979.0,35.9178,35.9425,35.9013,35.926,83979.0
2017-03-28 13:10:00,43.61,43.72,43.6,43.69,59342.0,35.9342,36.0249,35.926,36.0002,59342.0
2017-03-28 13:20:00,43.69,43.71,43.65,43.71,26527.0,36.0002,36.0166,35.9672,36.0166,26527.0
2017-03-28 13:30:00,43.71,43.72,43.65,43.68,68629.0,36.0166,36.0249,35.9672,35.9919,68629.0
2017-03-28 13:40:00,43.68,43.73,43.67,43.71,65636.0,35.9919,36.0331,35.9837,36.0166,65636.0
2017-03-28 13:50:00,43.71,43.82,43.7,43.8,70795.0,36.0166,36.1073,36.0084,36.0908,70795.0
2017-03-28 14:00:00,43.8,43.81,43.74,43.77,56321.0,36.0908,36.099,36.0414,36.0661,56321.0
2017-03-28 14:10:00,43.78,43.9,43.77,43.88,110045.0,36.0743,36.1732,36.0661,36.1567,110045.0
2017-03-28 14:20:00,43.87,43.93,43.86,43.93,81070.0,36.1485,36.1979,36.1402,36.1979,81070.0
2017-03-28 14:30:00,43.92,43.93,43.81,43.88,149476.0,36.1897,36.1979,36.099,36.1567,149476.0
2017-03-28 14:40:00,43.88,43.89,43.83,43.86,125169.0,36.1567,36.165,36.1155,36.1402,125169.0
2017-03-28 14:50:00,43.85,43.87,43.71,43.74,177570.0,36.132,36.1485,36.0166,36.0414,177570.0
2017-03-28 15:00:00,43.73,43.82,43.72,43.8,92640.0,36.0331,36.1073,36.0249,36.0908,92640.0
2017-03-28 15:10:00,43.8,43.81,43.73,43.75,113590.0,36.0908,36.099,36.0331,36.0496,113590.0
2017-03-28 15:20:00,43.75,43.76,43.72,43.76,91661.0,36.0496,36.0578,36.0249,36.0578,91661.0
2017-03-28 15:30:00,43.75,43.78,43.73,43.77,108075.0,36.0496,36.0743,36.0331,36.0661,108075.0
2017-03-28 15:40:00,43.77,43.78,43.69,43.7,123260.0,36.0661,36.0743,36.0002,36.0084,123260.0
2017-03-28 15:50:00,43.7,43.75,43.67,43.69,610638.0,36.0084,36.0496,35.9837,36.0002,610638.0
2017-03-29 09:30:00,43.57,43.73,43.36,43.62,168229.0,36.0572,36.1896,35.8834,36.0986,168229.0
2017-03-29 09:40:00,43.62,43.69,43.57,43.63,77089.0,36.0986,36.1565,36.0572,36.1068,77089.0
2017-03-29 09:50:00,43.63,43.76,43.63,43.71,81560.0,36.1068,36.2144,36.1068,36.1731,81560.0
2017-03-29 10:00:00,43.71,43.74,43.67,43.69,60621.0,36.1731,36.1979,36.1399,36.1565,60621.0
2017-03-29 10:10:00,43.69,43.74,43.67,43.71,74913.0,36.1565,36.1979,36.1399,36.1731,74913.0
2017-03-29 10:20:00,43.71,43.71,43.63,43.64,44884.0,36.1731,36.1731,36.1068,36.1151,44884.0
2017-03-29 10:30:00,43.63,43.66,43.6,43.6,58029.0,36.1068,36.1317,36.082,36.082,58029.0
2017-03-29 10:40:00,43.61,43.61,43.56,43.61,62271.0,36.0903,36.0903,36.0489,36.0903,62271.0
2017-03-29 10:50:00,43.61,43.61,43.56,43.56,48212.0,36.0903,36.0903,36.0489,36.0489,48212.0
2017-03-29 11:00:00,43.56,43.56,43.48,43.53,103870.0,36.0489,36.0489,35.9827,36.0241,103870.0
2017-03-29 11:10:00,43.52,43.53,43.45,43.49,99940.0,36.0158,36.0241,35.9579,35.991,99940.0
2017-03-29 11:20:00,43.5,43.51,43.46,43.47,59275.0,35.9993,36.0075,35.9662,35.9744,59275.0
2017-03-29 11:30:00,43.47,43.47,43.37,43.4,132273.0,35.9744,35.9744,35.8917,35.9165,132273.0
2017-03-29 11:40:00,43.39,43.47,43.38,43.47,43202.0,35.9082,35.9744,35.9,35.9744,43202.0
2017-03-29 11:50:00,43.47,43.47,43.37,43.43,78098.0,35.9744,35.9744,35.8917,35.9413,78098.0
2017-03-29 12:00:00,43.42,43.43,43.33,43.35,81361.0,35.9331,35.9413,35.8586,35.8751,81361.0
2017-03-29 12:10:00,43.36,43.38,43.33,43.36,94805.0,35.8834,35.9,35.8586,35.8834,94805.0
2017-03-29 12:20:00,43.36,43.41,43.36,43.39,44131.0,35.8834,35.9248,35.8834,35.9082,44131.0
2017-03-29 12:30:00,43.4,43.41,43.35,43.36,59784.0,35.9165,35.9248,35.8751,35.8834,59784.0
2017-03-29 12:40:00,43.35,43.41,43.34,43.41,53179.0,35.8751,35.9248,35.8669,35.9248,53179.0
2017-03-29 12:50:00,43.41,43.45,43.4,43.45,48500.0,35.9248,35.9579,35.9165,35.9579,48500.0
2017-03-29 13:00:00,43.45,43.54,43.44,43.53,159068.0,35.9579,36.0324,35.9496,36.0241,159068.0
2017-03-29 13:10:00,43.53,43.6,43.52,43.57,81217.0,36.0241,36.082,36.0158,36.0572,81217.0
2017-03-29 13:20:00,43.57,43.58,43.53,43.54,53367.0,36.0572,36.0655,36.0241,36.0324,53367.0
2017-03-29 13:30:00,43.55,43.61,43.54,43.6,60810.0,36.0406,36.0903,36.0324,36.082,60810.0
2017-03-29 13:40:00,43.6,43.62,43.59,43.61,54598.0,36.082,36.0986,36.0737,36.0903,54598.0
2017-03-29 13:50:00,43.62,43.68,43.61,43.66,69963.0,36.0986,36.1482,36.0903,36.1317,69963.0
2017-03-29 14:00:00,43.65,43.74,43.62,43.72,116505.0,36.1234,36.1979,36.0986,36.1813,116505.0
2017-03-29 14:10:00,43.72,43.78,43.71,43.76,76532.0,36.1813,36.231,36.1731,36.2144,76532.0
2017-03-29 14:20:00,43.75,43.79,43.74,43.79,58127.0,36.2062,36.2393,36.1979,36.2393,58127.0
2017-03-29 14:30:00,43.78,43.79,43.73,43.75,113408.0,36.231,36.2393,36.1896,36.2062,113408.0
2017-03-29 14:40:00,43.75,43.79,43.74,43.77,76064.0,36.2062,36.2393,36.1979,36.2227,76064.0
2017-03-29 14:50:00,43.77,43.84,43.77,43.83,69991.0,36.2227,36.2806,36.2227,36.2724,69991.0
2017-03-29 15:00:00,43.83,43.86,43.8,43.81,187783.0,36.2724,36.2972,36.2475,36.2558,187783.0
2017-03-29 15:10:00,43.81,43.81,43.7,43.74,122772.0,36.2558,36.2558,36.1648,36.1979,122772.0
2017-03-29 15:20:00,43.73,43.77,43.71,43.75,106691.0,36.1896,36.2227,36.1731,36.2062,106691.0
2017-03-29 15:30:00,43.75,43.76,43.72,43.75,107873.0,36.2062,36.2144,36.1813,36.2062,107873.0
2017-03-29 15:40:00,43.75,43.75,43.66,43.68,112701.0,36.2062,36.2062,36.1317,36.1482,112701.0
2017-03-29 15:50:00,43.67,43.76,43.67,43.75,455236.0,36.1399,36.2144,36.1399,36.2062,455236.0
2017-03-30 09:30:00,43.65,43.66,43.45,43.54,120874.0,36.1234,36.1317,35.9579,36.0324,120874.0
2017-03-30 09:40:00,43.54,43.55,43.33,43.33,143094.0,36.0324,36.0406,35.8586,35.8586,143094.0
2017-03-30 09:50:00,43.33,43.5,43.25,43.49,244749.0,35.8586,35.9993,35.7924,35.991,244749.0
2017-03-30 10:00:00,43.48,43.54,43.43,43.45,61307.0,35.9827,36.0324,35.9413,35.9579,61307.0
2017-03-30 10:10:00,43.46,43.48,43.43,43.43,53041.0,35.9662,35.9827,35.9413,35.9413,53041.0
2017-03-30 10:20:00,43.43,43.48,43.41,43.45,73424.0,35.9413,35.9827,35.9248,35.9579,73424.0
2017-03-30 10:30:00,43.46,43.52,43.42,43.51,155126.0,35.9662,36.0158,35.9331,36.0075,155126.0
2017-03-30 10:40:00,43.51,43.52,43.46,43.48,66370.0,36.0075,36.0158,35.9662,35.9827,66370.0
2017-03-30 10:50:00,43.47,43.48,43.43,43.46,57413.0,35.9744,35.9827,35.9413,35.9662,57413.0
2017-03-30 11:00:00,43.46,43.5,43.43,43.45,79326.0,35.9662,35.9993,35.9413,35.9579,79326.0
2017-03-30 11:10:00,43.44,43.45,43.38,43.4,95588.0,35.9496,35.9579,35.9,35.9165,95588.0
2017-03-30 11:20:00,43.4,43.42,43.37,43.42,63655.0,35.9165,35.9331,35.8917,35.9331,63655.0
2017-03-30 11:30:00,43.41,43.41,43.35,43.35,70161.0,35.9248,35.9248,35.8751,35.8751,70161.0
2017-03-30 11:40:00,43.36,43.37,43.29,43.29,163522.0,35.8834,35.8917,35.8255,35.8255,163522.0
2017-03-30 11:50:00,43.29,43.38,43.28,43.36,99966.0,35.8255,35.9,35.8172,35.8834,99966.0
2017-03-30 12:00:00,43.36,43.39,43.34,43.37,41962.0,35.8834,35.9082,35.8669,35.8917,41962.0
2017-03-30 12:10:00,43.36,43.37,43.32,43.34,63690.0,35.8834,35.8917,35.8503,35.8669,63690.0
2017-03-30 12:20:00,43.33,43.34,43.31,43.33,28456.0,35.8586,35.8669,35.842,35.8586,28456.0
2017-03-30 12:30:00,43.33,43.34,43.28,43.28,34192.0,35.8586,35.8669,35.8172,35.8172,34192.0
2017-03-30 12:40:00,43.27,43.31,43.26,43.29,37841.0,35.8089,35.842,35.8006,35.8255,37841.0
2017-03-30 12:50:00,43.29,43.31,43.25,43.28,26658.0,35.8255,35.842,35.7924,35.8172,26658.0
2017-03-30 13:00:00,43.29,43.29,43.26,43.27,24692.0,35.8255,35.8255,35.8006,35.8089,24692.0
2017-03-30 13:10:00,43.28,43.32,43.26,43.31,27334.0,35.8172,35.8503,35.8006,35.842,27334.0
2017-03-30 13:20:00,43.32,43.32,43.29,43.32,42885.0,35.8503,35.8503,35.8255,35.8503,42885.0
2017-03-30 13:30:00,43.31,43.32,43.27,43.27,78559.0,35.842,35.8503,35.8089,35.8089,78559.0
2017-03-30 13:40:00,43.28,43.31,43.27,43.31,45655.0,35.8172,35.842,35.8089,35.842,45655.0
2017-03-30 13:50:00,43.3,43.31,43.28,43.28,30814.0,35.8337,35.842,35.8172,35.8172,30814.0
2017-03-30 14:00:00,43.29,43.3,43.27,43.29,45631.0,35.8255,35.8337,35.8089,35.8255,45631.0
2017-03-30 14:10:00,43.29,43.33,43.26,43.31,66828.0,35.8255,35.8586,35.8006,35.842,66828.0
2017-03-30 14:20:00,43.32,43.35,43.29,43.34,83417.0,35.8503,35.8751,35.8255,35.8669,83417.0
2017-03-30 14:30:00,43.35,43.36,43.32,43.32,77357.0,35.8751,35.8834,35.8503,35.8503,77357.0
2017-03-30 14:40:00,43.33,43.33,43.26,43.28,51490.0,35.8586,35.8586,35.8006,35.8172,51490.0
2017-03-30 14:50:00,43.29,43.31,43.27,43.29,96353.0,35.8255,35.842,35.8089,35.8255,96353.0
2017-03-30 15:00:00,43.29,43.29,43.27,43.29,83963.0,35.8255,35.8255,35.8089,35.8255,83963.0
2017-03-30 15:10:00,43.29,43.3,43.26,43.27,118194.0,35.8255,35.8337,35.8006,35.8089,118194.0
2017-03-30 15:20:00,43.27,43.29,43.26,43.27,126512.0,35.8089,35.8255,35.8006,35.8089,126512.0
2017-03-30 15:30:00,43.27,43.28,43.24,43.25,162736.0,35.8089,35.8172,35.7841,35.7924,162736.0
2017-03-30 15:40:00,43.25,43.25,43.22,43.22,225484.0,35.7924,35.7924,35.7675,35.7675,225484.0
2017-03-30 15:50:00,43.23,43.29,43.21,43.28,679759.0,35.7758,35.8255,35.7593,35.8172,679759.0
2017-03-31 09:30:00,43.18,43.42,43.18,43.41,140709.0,35.7344,35.9331,35.7344,35.9248,140709.0
2017-03-31 09:40:00,43.41,43.51,43.39,43.47,61321.0,35.9248,36.0075,35.9082,35.9744,61321.0
2017-03-31 09:50:00,43.46,43.5,43.43,43.49,35073.0,35.9662,35.9993,35.9413,35.991,35073.0
2017-03-31 10:00:00,43.48,43.49,43.33,43.33,63390.0,35.9827,35.991,35.8586,35.8586,63390.0
2017-03-31 10:10:00,43.33,43.35,43.21,43.21,63496.0,35.8586,35.8751,35.7593,35.7593,63496.0
2017-03-31 10:20:00,43.22,43.24,43.15,43.2,87632.0,35.7675,35.7841,35.7096,35.751,87632.0
2017-03-31 10:30:00,43.2,43.21,43.17,43.19,152703.0,35.751,35.7593,35.7262,35.7427,152703.0
2017-03-31 10:40:00,43.19,43.22,43.15,43.22,521522.0,35.7427,35.7675,35.7096,35.7675,521522.0
2017-03-31 10:50:00,43.22,43.26,43.18,43.2,152654.0,35.7675,35.8006,35.7344,35.751,152654.0
2017-03-31 11:00:00,43.21,43.29,43.2,43.27,152926.0,35.7593,35.8255,35.751,35.8089,152926.0
2017-03-31 11:10:00,43.27,43.35,43.25,43.34,144530.0,35.8089,35.8751,35.7924,35.8669,144530.0
2017-03-31 11:20:00,43.34,43.35,43.27,43.29,82084.0,35.8669,35.8751,35.8089,35.8255,82084.0
2017-03-31 11:30:00,43.3,43.3,43.23,43.26,88738.0,35.8337,35.8337,35.7758,35.8006,88738.0
2017-03-31 11:40:00,43.26,43.33,43.26,43.33,43274.0,35.8006,35.8586,35.8006,35.8586,43274.0
2017-03-31 11:50:00,43.34,43.35,43.31,43.35,51854.0,35.8669,35.8751,35.842,35.8751,51854.0
2017-03-31 12:00:00,43.34,43.4,43.34,43.38,69585.0,35.8669,35.9165,35.8669,35.9,69585.0
2017-03-31 12:10:00,43.38,43.4,43.35,43.37,84791.0,35.9,35.9165,35.8751,35.8917,84791.0
2017-03-31 12:20:00,43.37,43.39,43.36,43.39,94325.0,35.8917,35.9082,35.8834,35.9082,94325.0
2017-03-31 12:30:00,43.39,43.39,43.33,43.35,90435.0,35.9082,35.9082,35.8586,35.8751,90435.0
2017-03-31 12:40:00,43.35,43.36,43.34,43.35,29516.0,35.8751,35.8834,35.8669,35.8751,29516.0
2017-03-31 12:50:00,43.35,43.39,43.31,43.32,91569.0,35.8751,35.9082,35.842,35.8503,91569.0
2017-03-31 13:00:00,43.33,43.35,43.31,43.33,106407.0,35.8586,35.8751,35.842,35.8586,106407.0
2017-03-31 13:10:00,43.33,43.34,43.31,43.34,81088.0,35.8586,35.8669,35.842,35.8669,81088.0
2017-03-31 13:20:00,43.34,43.36,43.33,43.35,118612.0,35.8669,35.8834,35.8586,35.8751,118612.0
2017-03-31 13:30:00,43.35,43.46,43.35,43.41,150396.0,35.8751,35.9662,35.8751,35.9248,150396.0
2017-03-31 13:40:00,43.42,43.42,43.39,43.41,85022.0,35.9331,35.9331,35.9082,35.9248,85022.0
2017-03-31 13:50:00,43.4,43.41,43.32,43.32,126895.0,35.9165,35.9248,35.8503,35.8503,126895.0
2017-03-31 14:00:00,43.32,43.35,43.3,43.33,242453.0,35.8503,35.8751,35.8337,35.8586,242453.0
2017-03-31 14:10:00,43.33,43.33,43.26,43.26,123497.0,35.8586,35.8586,35.8006,35.8006,123497.0
2017-03-31 14:20:00,43.27,43.28,43.23,43.25,106288.0,35.8089,35.8172,35.7758,35.7924,106288.0
2017-03-31 14:30:00,43.25,43.26,43.23,43.26,112561.0,35.7924,35.8006,35.7758,35.8006,112561.0
2017-03-31 14:40:00,43.26,43.26,43.23,43.25,82152.0,35.8006,35.8006,35.7758,35.7924,82152.0
2017-03-31 14:50:00,43.25,43.26,43.23,43.23,82336.0,35.7924,35.8006,35.7758,35.7758,82336.0
2017-03-31 15:00:00,43.23,43.25,43.2,43.2,117093.0,35.7758,35.7924,35.751,35.751,117093.0
2017-03-31 15:10:00,43.2,43.21,43.18,43.21,192439.0,35.751,35.7593,35.7344,35.7593,192439.0
2017-03-31 15:20:00,43.21,43.23,43.19,43.22,209345.0,35.7593,35.7758,35.7427,35.7675,209345.0
2017-03-31 15:30:00,43.22,43.25,43.19,43.2,312359.0,35.7675,35.7924,35.7427,35.751,312359.0
2017-03-31 15:40:00,43.2,43.22,43.12,43.14,198416.0,35.751,35.7675,35.6848,35.7013,198416.0
2017-03-31 15:50:00,43.13,43.15,43.08,43.08,693104.0,35.6931,35.7096,35.6517,35.6517,693104.0
2017-04-03 09:30:00,43.23,43.3,43.13,43.16,314872.0,35.7758,35.8337,35.6931,35.7179,314872.0
2017-04-03 09:40:00,43.17,43.24,43.12,43.19,102748.0,35.7262,35.7841,35.6848,35.7427,102748.0
2017-04-03 09:50:00,43.19,43.22,43.13,43.2,87081.0,35.7427,35.7675,35.6931,35.751,87081.0
2017-04-03 10:00:00,43.21,43.26,43.14,43.15,109396.0,35.7593,35.8006,35.7013,35.7096,109396.0
2017-04-03 10:10:00,43.16,43.2,43.0,43.08,829817.0,35.7179,35.751,35.5855,35.6517,829817.0
2017-04-03 10:20:00,43.07,43.12,43.0,43.12,185895.0,35.6434,35.6848,35.5855,35.6848,185895.0
2017-04-03 10:30:00,43.12,43.16,43.09,43.11,119508.0,35.6848,35.7179,35.66,35.6765,119508.0
2017-04-03 10:40:00,43.1,43.11,43.03,43.1,157106.0,35.6682,35.6765,35.6103,35.6682,157106.0
2017-04-03 10:50:00,43.1,43.11,43.03,43.06,110490.0,35.6682,35.6765,35.6103,35.6351,110490.0
2017-04-03 11:00:00,43.06,43.14,43.03,43.04,108387.0,35.6351,35.7013,35.6103,35.6186,108387.0
2017-04-03 11:10:00,43.04,43.13,43.03,43.13,100025.0,35.6186,35.6931,35.6103,35.6931,100025.0
2017-04-03 11:20:00,43.13,43.17,43.07,43.13,106146.0,35.6931,35.7262,35.6434,35.6931,106146.0
2017-04-03 11:30:00,43.13,43.15,42.99,43.02,1218636.0,35.6931,35.7096,35.5772,35.602,1218636.0
2017-04-03 11:40:00,43.02,43.07,43.01,43.04,104386.0,35.602,35.6434,35.5938,35.6186,104386.0
2017-04-03 11:50:00,43.04,43.04,42.99,43.02,121530.0,35.6186,35.6186,35.5772,35.602,121530.0
2017-04-03 12:00:00,43.02,43.04,42.91,43.03,100603.0,35.602,35.6186,35.511,35.6103,100603.0
2017-04-03 12:10:00,43.04,43.05,42.99,43.03,65103.0,35.6186,35.6269,35.5772,35.6103,65103.0
2017-04-03 12:20:00,43.03,43.04,43.01,43.03,67762.0,35.6103,35.6186,35.5938,35.6103,67762.0
2017-04-03 12:30:00,43.03,43.04,42.99,43.02,81751.0,35.6103,35.6186,35.5772,35.602,81751.0
2017-04-03 12:40:00,43.02,43.05,43.02,43.05,56453.0,35.602,35.6269,35.602,35.6269,56453.0
2017-04-03 12:50:00,43.05,43.07,43.03,43.04,76854.0,35.6269,35.6434,35.6103,35.6186,76854.0
2017-04-03 13:00:00,43.04,43.07,43.04,43.04,101191.0,35.6186,35.6434,35.6186,35.6186,101191.0
2017-04-03 13:10:00,43.05,43.07,43.04,43.04,76341.0,35.6269,35.6434,35.6186,35.6186,76341.0
2017-04-03 13:20:00,43.05,43.06,43.01,43.02,153815.0,35.6269,35.6351,35.5938,35.602,153815.0
2017-04-03 13:30:00,43.01,43.03,42.99,43.0,128781.0,35.5938,35.6103,35.5772,35.5855,128781.0
2017-04-03 13:40:00,43.0,43.05,43.0,43.01,181570.0,35.5855,35.6269,35.5855,35.5938,181570.0
2017-04-03 13:50:00,43.01,43.04,42.97,43.04,201490.0,35.5938,35.6186,35.5607,35.6186,201490.0
2017-04-03 14:00:00,43.04,43.05,42.96,42.99,139745.0,35.6186,35.6269,35.5524,35.5772,139745.0
2017-04-03 14:10:00,42.98,42.99,42.92,42.96,132022.0,35.5689,35.5772,35.5193,35.5524,132022.0
2017-04-03 14:20:00,42.96,42.98,42.92,42.93,214038.0,35.5524,35.5689,35.5193,35.5275,214038.0
2017-04-03 14:30:00,42.94,42.95,42.92,42.94,227014.0,35.5358,35.5441,35.5193,35.5358,227014.0
2017-04-03 14:40:00,42.94,43.03,42.93,42.98,550566.0,35.5358,35.6103,35.5275,35.5689,550566.0
2017-04-03 14:50:00,42.98,43.0,42.94,42.95,299943.0,35.5689,35.5855,35.5358,35.5441,299943.0
2017-04-03 15:00:00,42.95,42.97,42.93,42.96,255784.0,35.5441,35.5607,35.5275,35.5524,255784.0
2017-04-03 15:10:00,42.96,42.97,42.92,42.96,306279.0,35.5524,35.5607,35.5193,35.5524,306279.0
2017-04-03 15:20:00,42.95,43.05,42.95,43.01,1519030.0,35.5441,35.6269,35.5441,35.5938,1519030.0
2017-04-03 15:30:00,43.01,43.01,42.95,42.98,247099.0,35.5938,35.5938,35.5441,35.5689,247099.0
2017-04-03 15:40:00,42.99,43.08,42.99,43.05,240954.0,35.5772,35.6517,35.5772,35.6269,240954.0
2017-04-03 15:50:00,43.06,43.09,43.02,43.05,708538.0,35.6351,35.66,35.602,35.6269,708538.0
2017-04-04 09:30:00,43.61,43.73,43.26,43.42,476098.0,36.0903,36.1896,35.8006,35.9331,476098.0
2017-04-04 09:40:00,43.41,43.41,43.21,43.3,215947.0,35.9248,35.9248,35.7593,35.8337,215947.0
2017-04-04 09:50:00,43.31,43.5,43.3,43.46,259806.0,35.842,35.9993,35.8337,35.9662,259806.0
2017-04-04 10:00:00,43.47,43.53,43.41,43.5,183448.0,35.9744,36.0241,35.9248,35.9993,183448.0
2017-04-04 10:10:00,43.5,43.51,43.41,43.41,175563.0,35.9993,36.0075,35.9248,35.9248,175563.0
2017-04-04 10:20:00,43.41,43.42,43.34,43.36,115759.0,35.9248,35.9331,35.8669,35.8834,115759.0
2017-04-04 10:30:00,43.37,43.43,43.35,43.4,228419.0,35.8917,35.9413,35.8751,35.9165,228419.0
2017-04-04 10:40:00,43.41,43.48,43.37,43.39,286278.0,35.9248,35.9827,35.8917,35.9082,286278.0
2017-04-04 10:50:00,43.38,43.42,43.32,43.36,128574.0,35.9,35.9331,35.8503,35.8834,128574.0
2017-04-04 11:00:00,43.36,43.36,43.31,43.34,108428.0,35.8834,35.8834,35.842,35.8669,108428.0
2017-04-04 11:10:00,43.34,43.34,43.3,43.32,77718.0,35.8669,35.8669,35.8337,35.8503,77718.0
2017-04-04 11:20:00,43.32,43.34,43.3,43.31,95046.0,35.8503,35.8669,35.8337,35.842,95046.0
2017-04-04 11:30:00,43.31,43.4,43.31,43.39,151349.0,35.842,35.9165,35.842,35.9082,151349.0
2017-04-04 11:40:00,43.39,43.56,43.39,43.53,199222.0,35.9082,36.0489,35.9082,36.0241,199222.0
2017-04-04 11:50:00,43.53,43.54,43.46,43.52,74254.0,36.0241,36.0324,35.9662,36.0158,74254.0
2017-04-04 12:00:00,43.52,43.56,43.49,43.52,116961.0,36.0158,36.0489,35.991,36.0158,116961.0
2017-04-04 12:10:00,43.52,43.58,43.52,43.56,91741.0,36.0158,36.0655,36.0158,36.0489,91741.0
2017-04-04 12:20:00,43.56,43.59,43.54,43.59,88193.0,36.0489,36.0737,36.0324,36.0737,88193.0
2017-04-04 12:30:00,43.59,43.59,43.47,43.51,189694.0,36.0737,36.0737,35.9744,36.0075,189694.0
2017-04-04 12:40:00,43.51,43.52,43.49,43.49,50745.0,36.0075,36.0158,35.991,35.991,50745.0
2017-04-04 12:50:00,43.5,43.5,43.46,43.47,42950.0,35.9993,35.9993,35.9662,35.9744,42950.0
2017-04-04 13:00:00,43.47,43.51,43.45,43.5,86350.0,35.9744,36.0075,35.9579,35.9993,86350.0
2017-04-04 13:10:00,43.5,43.51,43.49,43.5,46519.0,35.9993,36.0075,35.991,35.9993,46519.0
2017-04-04 13:20:00,43.5,43.5,43.48,43.48,45191.0,35.9993,35.9993,35.9827,35.9827,45191.0
2017-04-04 13:30:00,43.48,43.5,43.48,43.49,67189.0,35.9827,35.9993,35.9827,35.991,67189.0
2017-04-04 13:40:00,43.49,43.53,43.49,43.52,84079.0,35.991,36.0241,35.991,36.0158,84079.0
2017-04-04 13:50:00,43.52,43.53,43.47,43.49,133108.0,36.0158,36.0241,35.9744,35.991,133108.0
2017-04-04 14:00:00,43.5,43.53,43.48,43.5,125862.0,35.9993,36.0241,35.9827,35.9993,125862.0
2017-04-04 14:10:00,43.5,43.52,43.5,43.51,117755.0,35.9993,36.0158,35.9993,36.0075,117755.0
2017-04-04 14:20:00,43.51,43.52,43.49,43.51,97755.0,36.0075,36.0158,35.991,36.0075,97755.0
2017-04-04 14:30:00,43.5,43.51,43.48,43.5,120868.0,35.9993,36.0075,35.9827,35.9993,120868.0
2017-04-04 14:40:00,43.49,43.52,43.47,43.5,131138.0,35.991,36.0158,35.9744,35.9993,131138.0
2017-04-04 14:50:00,43.51,43.51,43.44,43.44,89271.0,36.0075,36.0075,35.9496,35.9496,89271.0
2017-04-04 15:00:00,43.44,43.47,43.44,43.45,202098.0,35.9496,35.9744,35.9496,35.9579,202098.0
2017-04-04 15:10:00,43.46,43.47,43.44,43.45,203436.0,35.9662,35.9744,35.9496,35.9579,203436.0
2017-04-04 15:20:00,43.46,43.47,43.43,43.45,505129.0,35.9662,35.9744,35.9413,35.9579,505129.0
2017-04-04 15:30:00,43.45,43.49,43.44,43.48,294878.0,35.9579,35.991,35.9496,35.9827,294878.0
2017-04-04 15:40:00,43.48,43.51,43.46,43.48,456950.0,35.9827,36.0075,35.9662,35.9827,456950.0
2017-04-04 15:50:00,43.49,43.49,43.4,43.46,1042604.0,35.991,35.991,35.9165,35.9662,1042604.0
2017-04-05 09:30:00,43.57,43.64,43.46,43.57,203268.0,36.0572,36.1151,35.9662,36.0572,203268.0
2017-04-05 09:40:00,43.59,43.74,43.56,43.7,298346.0,36.0737,36.1979,36.0489,36.1648,298346.0
2017-04-05 09:50:00,43.71,43.91,43.69,43.87,213467.0,36.1731,36.3386,36.1565,36.3055,213467.0
2017-04-05 10:00:00,43.85,44.08,43.84,43.96,320771.0,36.2889,36.4793,36.2806,36.3799,320771.0
2017-04-05 10:10:00,43.96,44.16,43.96,44.14,188393.0,36.3799,36.5455,36.3799,36.5289,188393.0
2017-04-05 10:20:00,44.14,44.3,44.12,44.23,281240.0,36.5289,36.6613,36.5124,36.6034,281240.0
2017-04-05 10:30:00,44.23,44.27,44.09,44.16,239556.0,36.6034,36.6365,36.4875,36.5455,239556.0
2017-04-05 10:40:00,44.16,44.23,44.15,44.19,116790.0,36.5455,36.6034,36.5372,36.5703,116790.0
2017-04-05 10:50:00,44.19,44.23,44.12,44.13,138759.0,36.5703,36.6034,36.5124,36.5206,138759.0
2017-04-05 11:00:00,44.14,44.22,44.09,44.11,225831.0,36.5289,36.5951,36.4875,36.5041,225831.0
2017-04-05 11:10:00,44.1,44.18,44.09,44.15,122074.0,36.4958,36.562,36.4875,36.5372,122074.0
2017-04-05 11:20:00,44.15,44.18,44.11,44.11,69144.0,36.5372,36.562,36.5041,36.5041,69144.0
2017-04-05 11:30:00,44.11,44.18,44.07,44.16,128795.0,36.5041,36.562,36.471,36.5455,128795.0
2017-04-05 11:40:00,44.16,44.23,44.16,44.22,78798.0,36.5455,36.6034,36.5455,36.5951,78798.0
2017-04-05 11:50:00,44.22,44.22,44.19,44.2,76704.0,36.5951,36.5951,36.5703,36.5786,76704.0
2017-04-05 12:00:00,44.19,44.22,44.15,44.15,64352.0,36.5703,36.5951,36.5372,36.5372,64352.0
2017-04-05 12:10:00,44.15,44.2,44.14,44.19,87516.0,36.5372,36.5786,36.5289,36.5703,87516.0
2017-04-05 12:20:00,44.19,44.24,44.18,44.23,122870.0,36.5703,36.6117,36.562,36.6034,122870.0
2017-04-05 12:30:00,44.23,44.24,44.19,44.2,74162.0,36.6034,36.6117,36.5703,36.5786,74162.0
2017-04-05 12:40:00,44.2,44.22,44.19,44.2,60980.0,36.5786,36.5951,36.5703,36.5786,60980.0
2017-04-05 12:50:00,44.21,44.3,44.2,44.3,123037.0,36.5868,36.6613,36.5786,36.6613,123037.0
2017-04-05 13:00:00,44.3,44.35,44.28,44.34,136632.0,36.6613,36.7027,36.6448,36.6944,136632.0
2017-04-05 13:10:00,44.34,44.39,44.33,44.38,94784.0,36.6944,36.7358,36.6861,36.7275,94784.0
2017-04-05 13:20:00,44.38,44.41,44.36,44.37,115642.0,36.7275,36.7524,36.711,36.7192,115642.0
2017-04-05 13:30:00,44.37,44.38,44.29,44.33,97456.0,36.7192,36.7275,36.653,36.6861,97456.0
2017-04-05 13:40:00,44.34,44.36,44.32,44.33,81215.0,36.6944,36.711,36.6779,36.6861,81215.0
2017-04-05 13:50:00,44.33,44.35,44.28,44.3,115654.0,36.6861,36.7027,36.6448,36.6613,115654.0
2017-04-05 14:00:00,44.29,44.3,44.18,44.29,171612.0,36.653,36.6613,36.562,36.653,171612.0
2017-04-05 14:10:00,44.29,44.32,44.2,44.24,113335.0,36.653,36.6779,36.5786,36.6117,113335.0
2017-04-05 14:20:00,44.24,44.26,44.19,44.22,106439.0,36.6117,36.6282,36.5703,36.5951,106439.0
2017-04-05 14:30:00,44.22,44.23,44.09,44.09,181012.0,36.5951,36.6034,36.4875,36.4875,181012.0
2017-04-05 14:40:00,44.09,44.16,44.09,44.12,134501.0,36.4875,36.5455,36.4875,36.5124,134501.0
2017-04-05 14:50:00,44.13,44.14,44.09,44.12,163932.0,36.5206,36.5289,36.4875,36.5124,163932.0
2017-04-05 15:00:00,44.11,44.15,44.1,44.12,154788.0,36.5041,36.5372,36.4958,36.5124,154788.0
2017-04-05 15:10:00,44.12,44.13,43.98,44.0,159853.0,36.5124,36.5206,36.3965,36.413,159853.0
2017-04-05 15:20:00,44.0,44.0,43.91,43.98,240411.0,36.413,36.413,36.3386,36.3965,240411.0
2017-04-05 15:30:00,43.97,43.97,43.83,43.91,245309.0,36.3882,36.3882,36.2724,36.3386,245309.0
2017-04-05 15:40:00,43.91,43.95,43.9,43.93,350239.0,36.3386,36.3717,36.3303,36.3551,350239.0
2017-04-05 15:50:00,43.94,44.1,43.93,44.0,847637.0,36.3634,36.4958,36.3551,36.413,847637.0
2017-04-06 09:30:00,43.94,44.03,43.81,43.96,153386.0,36.3634,36.4379,36.2558,36.3799,153386.0
2017-04-06 09:40:00,43.96,44.03,43.73,43.83,168189.0,36.3799,36.4379,36.1896,36.2724,168189.0
2017-04-06 09:50:00,43.83,43.97,43.8,43.93,286446.0,36.2724,36.3882,36.2475,36.3551,286446.0
2017-04-06 10:00:00,43.93,43.96,43.78,43.79,116053.0,36.3551,36.3799,36.231,36.2393,116053.0
2017-04-06 10:10:00,43.79,43.82,43.66,43.68,101186.0,36.2393,36.2641,36.1317,36.1482,101186.0
2017-04-06 10:20:00,43.68,43.82,43.68,43.79,104676.0,36.1482,36.2641,36.1482,36.2393,104676.0
2017-04-06 10:30:00,43.8,43.82,43.76,43.79,138097.0,36.2475,36.2641,36.2144,36.2393,138097.0
2017-04-06 10:40:00,43.79,43.81,43.69,43.8,97786.0,36.2393,36.2558,36.1565,36.2475,97786.0
2017-04-06 10:50:00,43.8,43.92,43.76,43.89,177146.0,36.2475,36.3468,36.2144,36.322,177146.0
2017-04-06 11:00:00,43.9,43.97,43.88,43.91,172876.0,36.3303,36.3882,36.3137,36.3386,172876.0
2017-04-06 11:10:00,43.9,44.0,43.88,43.97,138710.0,36.3303,36.413,36.3137,36.3882,138710.0
2017-04-06 11:20:00,43.98,43.99,43.92,43.93,80111.0,36.3965,36.4048,36.3468,36.3551,80111.0
2017-04-06 11:30:00,43.94,43.98,43.93,43.97,117969.0,36.3634,36.3965,36.3551,36.3882,117969.0
2017-04-06 11:40:00,43.98,44.07,43.95,44.07,272409.0,36.3965,36.471,36.3717,36.471,272409.0
2017-04-06 11:50:00,44.06,44.11,44.04,44.09,179956.0,36.4627,36.5041,36.4461,36.4875,179956.0
2017-04-06 12:00:00,44.1,44.12,44.08,44.11,100039.0,36.4958,36.5124,36.4793,36.5041,100039.0
2017-04-06 12:10:00,44.11,44.16,44.1,44.14,70903.0,36.5041,36.5455,36.4958,36.5289,70903.0
2017-04-06 12:20:00,44.14,44.17,44.12,44.13,78516.0,36.5289,36.5537,36.5124,36.5206,78516.0
2017-04-06 12:30:00,44.12,44.13,44.07,44.12,294994.0,36.5124,36.5206,36.471,36.5124,294994.0
2017-04-06 12:40:00,44.12,44.12,44.02,44.03,58035.0,36.5124,36.5124,36.4296,36.4379,58035.0
2017-04-06 12:50:00,44.03,44.07,44.01,44.07,64239.0,36.4379,36.471,36.4213,36.471,64239.0
2017-04-06 13:00:00,44.07,44.11,44.06,44.1,62205.0,36.471,36.5041,36.4627,36.4958,62205.0
2017-04-06 13:10:00,44.09,44.1,44.04,44.08,42455.0,36.4875,36.4958,36.4461,36.4793,42455.0
2017-04-06 13:20:00,44.08,44.11,44.07,44.07,80424.0,36.4793,36.5041,36.471,36.471,80424.0
2017-04-06 13:30:00,44.08,44.16,44.07,44.15,85371.0,36.4793,36.5455,36.471,36.5372,85371.0
2017-04-06 13:40:00,44.14,44.3,44.14,44.28,211871.0,36.5289,36.6613,36.5289,36.6448,211871.0
2017-04-06 13:50:00,44.28,44.29,44.23,44.25,65968.0,36.6448,36.653,36.6034,36.6199,65968.0
2017-04-06 14:00:00,44.25,44.26,44.18,44.18,62668.0,36.6199,36.6282,36.562,36.562,62668.0
2017-04-06 14:10:00,44.19,44.22,44.14,44.22,171568.0,36.5703,36.5951,36.5289,36.5951,171568.0
2017-04-06 14:20:00,44.22,44.23,44.2,44.21,93558.0,36.5951,36.6034,36.5786,36.5868,93558.0
2017-04-06 14:30:00,44.21,44.22,44.13,44.13,118812.0,36.5868,36.5951,36.5206,36.5206,118812.0
2017-04-06 14:40:00,44.12,44.14,44.07,44.09,95028.0,36.5124,36.5289,36.471,36.4875,95028.0
2017-04-06 14:50:00,44.1,44.11,44.03,44.05,129375.0,36.4958,36.5041,36.4379,36.4544,129375.0
2017-04-06 15:00:00,44.04,44.13,44.04,44.12,88559.0,36.4461,36.5206,36.4461,36.5124,88559.0
2017-04-06 15:10:00,44.12,44.15,44.11,44.14,100084.0,36.5124,36.5372,36.5041,36.5289,100084.0
2017-04-06 15:20:00,44.14,44.15,44.09,44.14,154776.0,36.5289,36.5372,36.4875,36.5289,154776.0
2017-04-06 15:30:00,44.15,44.15,44.09,44.12,305996.0,36.5372,36.5372,36.4875,36.5124,305996.0
2017-04-06 15:40:00,44.12,44.14,44.1,44.1,248530.0,36.5124,36.5289,36.4958,36.4958,248530.0
2017-04-06 15:50:00,44.1,44.13,44.06,44.12,500979.0,36.4958,36.5206,36.4627,36.5124,500979.0
2017-04-07 09:30:00,44.13,44.23,43.94,44.17,154784.0,36.5206,36.6034,36.3634,36.5537,154784.0
2017-04-07 09:40:00,44.17,44.18,44.04,44.09,68512.0,36.5537,36.562,36.4461,36.4875,68512.0
2017-04-07 09:50:00,44.09,44.11,43.94,43.99,75941.0,36.4875,36.5041,36.3634,36.4048,75941.0
2017-04-07 10:00:00,43.98,44.02,43.94,44.0,39231.0,36.3965,36.4296,36.3634,36.413,39231.0
2017-04-07 10:10:00,44.01,44.02,43.95,44.01,65365.0,36.4213,36.4296,36.3717,36.4213,65365.0
2017-04-07 10:20:00,44.02,44.07,43.98,44.05,180407.0,36.4296,36.471,36.3965,36.4544,180407.0
2017-04-07 10:30:00,44.05,44.08,43.99,44.07,107792.0,36.4544,36.4793,36.4048,36.471,107792.0
2017-04-07 10:40:00,44.07,44.13,44.04,44.11,96786.0,36.471,36.5206,36.4461,36.5041,96786.0
2017-04-07 10:50:00,44.11,44.12,44.07,44.12,145527.0,36.5041,36.5124,36.471,36.5124,145527.0
2017-04-07 11:00:00,44.11,44.15,44.08,44.09,100851.0,36.5041,36.5372,36.4793,36.4875,100851.0
2017-04-07 11:10:00,44.09,44.15,44.07,44.12,152577.0,36.4875,36.5372,36.471,36.5124,152577.0
2017-04-07 11:20:00,44.12,44.28,44.11,44.23,274907.0,36.5124,36.6448,36.5041,36.6034,274907.0
2017-04-07 11:30:00,44.23,44.29,44.21,44.27,119713.0,36.6034,36.653,36.5868,36.6365,119713.0
2017-04-07 11:40:00,44.26,44.33,44.25,44.33,114321.0,36.6282,36.6861,36.6199,36.6861,114321.0
2017-04-07 11:50:00,44.32,44.38,44.3,44.35,133885.0,36.6779,36.7275,36.6613,36.7027,133885.0
2017-04-07 12:00:00,44.35,44.35,44.28,44.34,112138.0,36.7027,36.7027,36.6448,36.6944,112138.0
2017-04-07 12:10:00,44.34,44.34,44.26,44.28,65308.0,36.6944,36.6944,36.6282,36.6448,65308.0
2017-04-07 12:20:00,44.29,44.29,44.2,44.23,57617.0,36.653,36.653,36.5786,36.6034,57617.0
2017-04-07 12:30:00,44.23,44.28,44.23,44.25,63016.0,36.6034,36.6448,36.6034,36.6199,63016.0
2017-04-07 12:40:00,44.25,44.3,44.24,44.27,94125.0,36.6199,36.6613,36.6117,36.6365,94125.0
2017-04-07 12:50:00,44.26,44.26,44.19,44.2,51437.0,36.6282,36.6282,36.5703,36.5786,51437.0
2017-04-07 13:00:00,44.19,44.21,44.18,44.19,135600.0,36.5703,36.5868,36.562,36.5703,135600.0
2017-04-07 13:10:00,44.19,44.2,44.14,44.15,67801.0,36.5703,36.5786,36.5289,36.5372,67801.0
2017-04-07 13:20:00,44.15,44.23,44.14,44.21,62812.0,36.5372,36.6034,36.5289,36.5868,62812.0
2017-04-07 13:30:00,44.21,44.3,44.2,44.29,207057.0,36.5868,36.6613,36.5786,36.653,207057.0
2017-04-07 13:40:00,44.3,44.32,44.27,44.27,61936.0,36.6613,36.6779,36.6365,36.6365,61936.0
2017-04-07 13:50:00,44.27,44.3,44.25,44.25,78106.0,36.6365,36.6613,36.6199,36.6199,78106.0
2017-04-07 14:00:00,44.26,44.3,44.21,44.24,59971.0,36.6282,36.6613,36.5868,36.6117,59971.0
2017-04-07 14:10:00,44.24,44.27,44.23,44.26,73701.0,36.6117,36.6365,36.6034,36.6282,73701.0
2017-04-07 14:20:00,44.26,44.27,44.24,44.26,71907.0,36.6282,36.6365,36.6117,36.6282,71907.0
2017-04-07 14:30:00,44.25,44.27,44.21,44.22,66169.0,36.6199,36.6365,36.5868,36.5951,66169.0
2017-04-07 14:40:00,44.22,44.27,44.2,44.24,76822.0,36.5951,36.6365,36.5786,36.6117,76822.0
2017-04-07 14:50:00,44.23,44.23,44.16,44.17,97387.0,36.6034,36.6034,36.5455,36.5537,97387.0
2017-04-07 15:00:00,44.17,44.2,44.15,44.15,66256.0,36.5537,36.5786,36.5372,36.5372,66256.0
2017-04-07 15:10:00,44.16,44.21,44.15,44.17,66693.0,36.5455,36.5868,36.5372,36.5537,66693.0
2017-04-07 15:20:00,44.16,44.19,44.14,44.15,103680.0,36.5455,36.5703,36.5289,36.5372,103680.0
2017-04-07 15:30:00,44.15,44.18,44.14,44.18,214443.0,36.5372,36.562,36.5289,36.562,214443.0
2017-04-07 15:40:00,44.19,44.19,44.16,44.19,151384.0,36.5703,36.5703,36.5455,36.5703,151384.0
2017-04-07 15:50:00,44.18,44.24,44.15,44.19,683487.0,36.562,36.6117,36.5372,36.5703,683487.0
2017-04-10 09:30:00,44.27,44.53,44.23,44.44,338527.0,36.6365,36.8517,36.6034,36.7772,338527.0
2017-04-10 09:40:00,44.44,44.56,44.35,44.42,166292.0,36.7772,36.8765,36.7027,36.7606,166292.0
2017-04-10 09:50:00,44.42,44.52,44.35,44.45,147670.0,36.7606,36.8434,36.7027,36.7855,147670.0
2017-04-10 10:00:00,44.47,44.5,44.39,44.47,129858.0,36.802,36.8268,36.7358,36.802,129858.0
2017-04-10 10:10:00,44.46,44.5,44.43,44.49,155258.0,36.7937,36.8268,36.7689,36.8186,155258.0
2017-04-10 10:20:00,44.5,44.5,44.41,44.46,119977.0,36.8268,36.8268,36.7524,36.7937,119977.0
2017-04-10 10:30:00,44.45,44.54,44.42,44.42,148584.0,36.7855,36.8599,36.7606,36.7606,148584.0
2017-04-10 10:40:00,44.43,44.48,44.38,44.4,200388.0,36.7689,36.8103,36.7275,36.7441,200388.0
2017-04-10 10:50:00,44.41,44.46,44.35,44.37,158758.0,36.7524,36.7937,36.7027,36.7192,158758.0
2017-04-10 11:00:00,44.37,44.43,44.33,44.41,271709.0,36.7192,36.7689,36.6861,36.7524,271709.0
2017-04-10 11:10:00,44.41,44.46,44.4,44.41,112940.0,36.7524,36.7937,36.7441,36.7524,112940.0
2017-04-10 11:20:00,44.41,44.43,44.35,44.43,119182.0,36.7524,36.7689,36.7027,36.7689,119182.0
2017-04-10 11:30:00,44.43,44.43,44.26,44.26,112492.0,36.7689,36.7689,36.6282,36.6282,112492.0
2017-04-10 11:40:00,44.29,44.3,44.2,44.27,166167.0,36.653,36.6613,36.5786,36.6365,166167.0
2017-04-10 11:50:00,44.28,44.31,44.25,44.31,120684.0,36.6448,36.6696,36.6199,36.6696,120684.0
2017-04-10 12:00:00,44.3,44.34,44.28,44.3,93588.0,36.6613,36.6944,36.6448,36.6613,93588.0
2017-04-10 12:10:00,44.3,44.31,44.18,44.23,91706.0,36.6613,36.6696,36.562,36.6034,91706.0
2017-04-10 12:20:00,44.24,44.25,44.16,44.19,112274.0,36.6117,36.6199,36.5455,36.5703,112274.0
2017-04-10 12:30:00,44.19,44.27,44.18,44.2,80181.0,36.5703,36.6365,36.562,36.5786,80181.0
2017-04-10 12:40:00,44.2,44.32,44.2,44.3,85296.0,36.5786,36.6779,36.5786,36.6613,85296.0
2017-04-10 12:50:00,44.31,44.38,44.3,44.37,79482.0,36.6696,36.7275,36.6613,36.7192,79482.0
2017-04-10 13:00:00,44.37,44.41,44.35,44.39,97915.0,36.7192,36.7524,36.7027,36.7358,97915.0
2017-04-10 13:10:00,44.39,44.41,44.36,44.38,79165.0,36.7358,36.7524,36.711,36.7275,79165.0
2017-04-10 13:20:00,44.38,44.41,44.37,44.4,54698.0,36.7275,36.7524,36.7192,36.7441,54698.0
2017-04-10 13:30:00,44.4,44.42,44.35,44.39,84219.0,36.7441,36.7606,36.7027,36.7358,84219.0
2017-04-10 13:40:00,44.38,44.44,44.38,44.44,59820.0,36.7275,36.7772,36.7275,36.7772,59820.0
2017-04-10 13:50:00,44.43,44.44,44.41,44.41,78014.0,36.7689,36.7772,36.7524,36.7524,78014.0
2017-04-10 14:00:00,44.42,44.42,44.34,44.4,93259.0,36.7606,36.7606,36.6944,36.7441,93259.0
2017-04-10 14:10:00,44.4,44.43,44.38,44.39,92886.0,36.7441,36.7689,36.7275,36.7358,92886.0
2017-04-10 14:20:00,44.4,44.45,44.38,44.38,139747.0,36.7441,36.7855,36.7275,36.7275,139747.0
2017-04-10 14:30:00,44.38,44.47,44.37,44.47,118196.0,36.7275,36.802,36.7192,36.802,118196.0
2017-04-10 14:40:00,44.47,44.48,44.42,44.47,115307.0,36.802,36.8103,36.7606,36.802,115307.0
2017-04-10 14:50:00,44.47,44.51,44.47,44.49,82449.0,36.802,36.8351,36.802,36.8186,82449.0
2017-04-10 15:00:00,44.49,44.53,44.47,44.49,101004.0,36.8186,36.8517,36.802,36.8186,101004.0
2017-04-10 15:10:00,44.49,44.52,44.43,44.45,170417.0,36.8186,36.8434,36.7689,36.7855,170417.0
2017-04-10 15:20:00,44.45,44.45,44.37,44.42,98555.0,36.7855,36.7855,36.7192,36.7606,98555.0
2017-04-10 15:30:00,44.41,44.47,44.37,44.46,298167.0,36.7524,36.802,36.7192,36.7937,298167.0
2017-04-10 15:40:00,44.46,44.47,44.39,44.39,258546.0,36.7937,36.802,36.7358,36.7358,258546.0
2017-04-10 15:50:00,44.38,44.44,44.35,44.41,513408.0,36.7275,36.7772,36.7027,36.7524,513408.0
2017-04-11 09:30:00,44.32,44.5,44.25,44.27,138203.0,36.6779,36.8268,36.6199,36.6365,138203.0
2017-04-11 09:40:00,44.28,44.33,44.13,44.21,140044.0,36.6448,36.6861,36.5206,36.5868,140044.0
2017-04-11 09:50:00,44.21,44.22,44.09,44.18,238019.0,36.5868,36.5951,36.4875,36.562,238019.0
2017-04-11 10:00:00,44.18,44.26,44.13,44.26,70083.0,36.562,36.6282,36.5206,36.6282,70083.0
2017-04-11 10:10:00,44.26,44.32,44.21,44.31,84978.0,36.6282,36.6779,36.5868,36.6696,84978.0
2017-04-11 10:20:00,44.31,44.31,44.23,44.25,75674.0,36.6696,36.6696,36.6034,36.6199,75674.0
2017-04-11 10:30:00,44.26,44.26,44.13,44.17,72931.0,36.6282,36.6282,36.5206,36.5537,72931.0
2017-04-11 10:40:00,44.17,44.17,44.03,44.14,283599.0,36.5537,36.5537,36.4379,36.5289,283599.0
2017-04-11 10:50:00,44.14,44.15,44.01,44.07,189086.0,36.5289,36.5372,36.4213,36.471,189086.0
2017-04-11 11:00:00,44.08,44.09,43.98,43.98,149964.0,36.4793,36.4875,36.3965,36.3965,149964.0
2017-04-11 11:10:00,43.99,44.12,43.99,44.05,92077.0,36.4048,36.5124,36.4048,36.4544,92077.0
2017-04-11 11:20:00,44.05,44.06,43.97,44.02,73321.0,36.4544,36.4627,36.3882,36.4296,73321.0
2017-04-11 11:30:00,44.02,44.15,44.01,44.11,108931.0,36.4296,36.5372,36.4213,36.5041,108931.0
2017-04-11 11:40:00,44.11,44.11,44.04,44.08,74151.0,36.5041,36.5041,36.4461,36.4793,74151.0
2017-04-11 11:50:00,44.08,44.09,44.03,44.06,51770.0,36.4793,36.4875,36.4379,36.4627,51770.0
2017-04-11 12:00:00,44.07,44.07,43.99,44.01,46624.0,36.471,36.471,36.4048,36.4213,46624.0
2017-04-11 12:10:00,44.0,44.12,44.0,44.12,93644.0,36.413,36.5124,36.413,36.5124,93644.0
2017-04-11 12:20:00,44.12,44.15,44.11,44.13,105132.0,36.5124,36.5372,36.5041,36.5206,105132.0
2017-04-11 12:30:00,44.13,44.21,44.12,44.14,106110.0,36.5206,36.5868,36.5124,36.5289,106110.0
2017-04-11 12:40:00,44.15,44.15,44.11,44.11,163007.0,36.5372,36.5372,36.5041,36.5041,163007.0
2017-04-11 12:50:00,44.11,44.15,44.09,44.09,44018.0,36.5041,36.5372,36.4875,36.4875,44018.0
2017-04-11 13:00:00,44.1,44.18,44.09,44.17,84046.0,36.4958,36.562,36.4875,36.5537,84046.0
2017-04-11 13:10:00,44.17,44.2,44.14,44.14,39103.0,36.5537,36.5786,36.5289,36.5289,39103.0
2017-04-11 13:20:00,44.14,44.17,44.11,44.14,70299.0,36.5289,36.5537,36.5041,36.5289,70299.0
2017-04-11 13:30:00,44.14,44.19,44.12,44.16,69020.0,36.5289,36.5703,36.5124,36.5455,69020.0
2017-04-11 13:40:00,44.16,44.17,44.07,44.08,66479.0,36.5455,36.5537,36.471,36.4793,66479.0
2017-04-11 13:50:00,44.08,44.11,44.07,44.1,65955.0,36.4793,36.5041,36.471,36.4958,65955.0
2017-04-11 14:00:00,44.11,44.12,44.07,44.09,76439.0,36.5041,36.5124,36.471,36.4875,76439.0
2017-04-11 14:10:00,44.09,44.1,44.01,44.04,88553.0,36.4875,36.4958,36.4213,36.4461,88553.0
2017-04-11 14:20:00,44.04,44.08,44.03,44.07,59780.0,36.4461,36.4793,36.4379,36.471,59780.0
2017-04-11 14:30:00,44.06,44.08,44.02,44.04,81057.0,36.4627,36.4793,36.4296,36.4461,81057.0
2017-04-11 14:40:00,44.04,44.06,44.0,44.05,85070.0,36.4461,36.4627,36.413,36.4544,85070.0
2017-04-11 14:50:00,44.05,44.12,44.05,44.09,81636.0,36.4544,36.5124,36.4544,36.4875,81636.0
2017-04-11 15:00:00,44.1,44.11,43.98,44.02,188337.0,36.4958,36.5041,36.3965,36.4296,188337.0
2017-04-11 15:10:00,44.02,44.03,43.94,43.98,119312.0,36.4296,36.4379,36.3634,36.3965,119312.0
2017-04-11 15:20:00,43.98,43.99,43.94,43.97,145269.0,36.3965,36.4048,36.3634,36.3882,145269.0
2017-04-11 15:30:00,43.97,44.05,43.96,44.02,154090.0,36.3882,36.4544,36.3799,36.4296,154090.0
2017-04-11 15:40:00,44.03,44.05,43.98,43.98,223410.0,36.4379,36.4544,36.3965,36.3965,223410.0
2017-04-11 15:50:00,43.98,44.07,43.96,44.07,568043.0,36.3965,36.471,36.3799,36.471,568043.0
2017-04-12 09:30:00,43.84,44.2,43.79,44.19,247502.0,36.2806,36.5786,36.2393,36.5703,247502.0
2017-04-12 09:40:00,44.21,44.24,44.14,44.23,103719.0,36.5868,36.6117,36.5289,36.6034,103719.0
2017-04-12 09:50:00,44.23,44.24,44.16,44.22,94128.0,36.6034,36.6117,36.5455,36.5951,94128.0
2017-04-12 10:00:00,44.22,44.36,44.19,44.31,89625.0,36.5951,36.711,36.5703,36.6696,89625.0
2017-04-12 10:10:00,44.31,44.47,44.3,44.43,83045.0,36.6696,36.802,36.6613,36.7689,83045.0
2017-04-12 10:20:00,44.43,44.45,44.37,44.41,223482.0,36.7689,36.7855,36.7192,36.7524,223482.0
2017-04-12 10:30:00,44.41,44.44,44.34,44.4,161265.0,36.7524,36.7772,36.6944,36.7441,161265.0
2017-04-12 10:40:00,44.41,44.43,44.31,44.4,78007.0,36.7524,36.7689,36.6696,36.7441,78007.0
2017-04-12 10:50:00,44.4,44.42,44.3,44.35,93776.0,36.7441,36.7606,36.6613,36.7027,93776.0
2017-04-12 11:00:00,44.34,44.41,44.34,44.36,69014.0,36.6944,36.7524,36.6944,36.711,69014.0
2017-04-12 11:10:00,44.37,44.43,44.36,44.4,76679.0,36.7192,36.7689,36.711,36.7441,76679.0
2017-04-12 11:20:00,44.4,44.41,44.32,44.39,92932.0,36.7441,36.7524,36.6779,36.7358,92932.0
2017-04-12 11:30:00,44.39,44.4,44.28,44.3,68529.0,36.7358,36.7441,36.6448,36.6613,68529.0
2017-04-12 11:40:00,44.31,44.36,44.29,44.3,65267.0,36.6696,36.711,36.653,36.6613,65267.0
2017-04-12 11:50:00,44.3,44.31,44.25,44.27,56818.0,36.6613,36.6696,36.6199,36.6365,56818.0
2017-04-12 12:00:00,44.27,44.31,44.24,44.31,127505.0,36.6365,36.6696,36.6117,36.6696,127505.0
2017-04-12 12:10:00,44.31,44.35,44.3,44.34,68341.0,36.6696,36.7027,36.6613,36.6944,68341.0
2017-04-12 12:20:00,44.34,44.36,44.31,44.35,97423.0,36.6944,36.711,36.6696,36.7027,97423.0
2017-04-12 12:30:00,44.35,44.36,44.3,44.33,43872.0,36.7027,36.711,36.6613,36.6861,43872.0
2017-04-12 12:40:00,44.33,44.37,44.32,44.36,52119.0,36.6861,36.7192,36.6779,36.711,52119.0
2017-04-12 12:50:00,44.36,44.37,44.31,44.34,58178.0,36.711,36.7192,36.6696,36.6944,58178.0
2017-04-12 13:00:00,44.35,44.4,44.34,44.38,74976.0,36.7027,36.7441,36.6944,36.7275,74976.0
2017-04-12 13:10:00,44.38,44.4,44.35,44.36,50526.0,36.7275,36.7441,36.7027,36.711,50526.0
2017-04-12 13:20:00,44.35,44.36,44.3,44.32,36623.0,36.7027,36.711,36.6613,36.6779,36623.0
2017-04-12 13:30:00,44.33,44.33,44.29,44.33,57354.0,36.6861,36.6861,36.653,36.6861,57354.0
2017-04-12 13:40:00,44.33,44.39,44.32,44.38,163837.0,36.6861,36.7358,36.6779,36.7275,163837.0
2017-04-12 13:50:00,44.38,44.42,44.33,44.41,79745.0,36.7275,36.7606,36.6861,36.7524,79745.0
2017-04-12 14:00:00,44.41,44.42,44.33,44.37,78471.0,36.7524,36.7606,36.6861,36.7192,78471.0
2017-04-12 14:10:00,44.37,44.4,44.34,44.34,153790.0,36.7192,36.7441,36.6944,36.6944,153790.0
2017-04-12 14:20:00,44.33,44.36,44.33,44.36,57653.0,36.6861,36.711,36.6861,36.711,57653.0
2017-04-12 14:30:00,44.36,44.39,44.33,44.34,72961.0,36.711,36.7358,36.6861,36.6944,72961.0
2017-04-12 14:40:00,44.33,44.36,44.32,44.33,192889.0,36.6861,36.711,36.6779,36.6861,192889.0
2017-04-12 14:50:00,44.32,44.33,44.26,44.31,88448.0,36.6779,36.6861,36.6282,36.6696,88448.0
2017-04-12 15:00:00,44.31,44.35,44.3,44.32,74106.0,36.6696,36.7027,36.6613,36.6779,74106.0
2017-04-12 15:10:00,44.33,44.38,44.3,44.32,89730.0,36.6861,36.7275,36.6613,36.6779,89730.0
2017-04-12 15:20:00,44.32,44.42,44.32,44.38,105370.0,36.6779,36.7606,36.6779,36.7275,105370.0
2017-04-12 15:30:00,44.38,44.42,44.37,44.37,101914.0,36.7275,36.7606,36.7192,36.7192,101914.0
2017-04-12 15:40:00,44.37,44.39,44.29,44.29,146676.0,36.7192,36.7358,36.653,36.653,146676.0
2017-04-12 15:50:00,44.3,44.41,44.29,44.39,443223.0,36.6613,36.7524,36.653,36.7358,443223.0
2017-04-13 09:30:00,44.48,44.55,44.26,44.26,191563.0,36.8103,36.8682,36.6282,36.6282,191563.0
2017-04-13 09:40:00,44.25,44.32,44.25,44.26,68248.0,36.6199,36.6779,36.6199,36.6282,68248.0
2017-04-13 09:50:00,44.25,44.34,44.24,44.24,101087.0,36.6199,36.6944,36.6117,36.6117,101087.0
2017-04-13 10:00:00,44.24,44.31,44.21,44.25,94941.0,36.6117,36.6696,36.5868,36.6199,94941.0
2017-04-13 10:10:00,44.24,44.36,44.22,44.34,100044.0,36.6117,36.711,36.5951,36.6944,100044.0
2017-04-13 10:20:00,44.34,44.37,44.26,44.31,85464.0,36.6944,36.7192,36.6282,36.6696,85464.0
2017-04-13 10:30:00,44.32,44.36,44.29,44.34,63978.0,36.6779,36.711,36.653,36.6944,63978.0
2017-04-13 10:40:00,44.32,44.39,44.28,44.39,49114.0,36.6779,36.7358,36.6448,36.7358,49114.0
2017-04-13 10:50:00,44.39,44.44,44.37,44.38,64153.0,36.7358,36.7772,36.7192,36.7275,64153.0
2017-04-13 11:00:00,44.39,44.43,44.37,44.43,53514.0,36.7358,36.7689,36.7192,36.7689,53514.0
2017-04-13 11:10:00,44.43,44.45,44.42,44.43,42029.0,36.7689,36.7855,36.7606,36.7689,42029.0
2017-04-13 11:20:00,44.42,44.42,44.36,44.37,68330.0,36.7606,36.7606,36.711,36.7192,68330.0
2017-04-13 11:30:00,44.36,44.38,44.33,44.37,41318.0,36.711,36.7275,36.6861,36.7192,41318.0
2017-04-13 11:40:00,44.37,44.4,44.34,44.38,34236.0,36.7192,36.7441,36.6944,36.7275,34236.0
2017-04-13 11:50:00,44.39,44.44,44.37,44.39,55611.0,36.7358,36.7772,36.7192,36.7358,55611.0
2017-04-13 12:00:00,44.39,44.39,44.31,44.34,75209.0,36.7358,36.7358,36.6696,36.6944,75209.0
2017-04-13 12:10:00,44.34,44.35,44.3,44.34,38926.0,36.6944,36.7027,36.6613,36.6944,38926.0
2017-04-13 12:20:00,44.35,44.39,44.3,44.37,96633.0,36.7027,36.7358,36.6613,36.7192,96633.0
2017-04-13 12:30:00,44.38,44.38,44.3,44.33,47225.0,36.7275,36.7275,36.6613,36.6861,47225.0
2017-04-13 12:40:00,44.32,44.33,44.29,44.29,43808.0,36.6779,36.6861,36.653,36.653,43808.0
2017-04-13 12:50:00,44.29,44.34,44.28,44.32,40698.0,36.653,36.6944,36.6448,36.6779,40698.0
2017-04-13 13:00:00,44.32,44.33,44.21,44.23,55966.0,36.6779,36.6861,36.5868,36.6034,55966.0
2017-04-13 13:10:00,44.23,44.27,44.23,44.26,38378.0,36.6034,36.6365,36.6034,36.6282,38378.0
2017-04-13 13:20:00,44.26,44.28,44.21,44.28,32824.0,36.6282,36.6448,36.5868,36.6448,32824.0
2017-04-13 13:30:00,44.28,44.29,44.23,44.26,38493.0,36.6448,36.653,36.6034,36.6282,38493.0
2017-04-13 13:40:00,44.25,44.3,44.18,44.19,69631.0,36.6199,36.6613,36.562,36.5703,69631.0
2017-04-13 13:50:00,44.19,44.22,44.18,44.19,39235.0,36.5703,36.5951,36.562,36.5703,39235.0
2017-04-13 14:00:00,44.2,44.28,44.18,44.25,58330.0,36.5786,36.6448,36.562,36.6199,58330.0
2017-04-13 14:10:00,44.25,44.27,44.19,44.21,75792.0,36.6199,36.6365,36.5703,36.5868,75792.0
2017-04-13 14:20:00,44.21,44.24,44.19,44.21,58546.0,36.5868,36.6117,36.5703,36.5868,58546.0
2017-04-13 14:30:00,44.2,44.24,44.19,44.22,50232.0,36.5786,36.6117,36.5703,36.5951,50232.0
2017-04-13 14:40:00,44.22,44.27,44.21,44.26,55445.0,36.5951,36.6365,36.5868,36.6282,55445.0
2017-04-13 14:50:00,44.25,44.28,44.21,44.26,91261.0,36.6199,36.6448,36.5868,36.6282,91261.0
2017-04-13 15:00:00,44.26,44.29,44.23,44.25,59813.0,36.6282,36.653,36.6034,36.6199,59813.0
2017-04-13 15:10:00,44.26,44.26,44.2,44.24,70201.0,36.6282,36.6282,36.5786,36.6117,70201.0
2017-04-13 15:20:00,44.25,44.26,44.2,44.2,62627.0,36.6199,36.6282,36.5786,36.5786,62627.0
2017-04-13 15:30:00,44.2,44.22,44.13,44.13,102122.0,36.5786,36.5951,36.5206,36.5206,102122.0
2017-04-13 15:40:00,44.13,44.2,44.11,44.19,157743.0,36.5206,36.5786,36.5041,36.5703,157743.0
2017-04-13 15:50:00,44.19,44.19,44.04,44.05,716822.0,36.5703,36.5703,36.4461,36.4544,716822.0
2017-04-17 09:30:00,44.22,44.29,44.01,44.07,161242.0,36.5951,36.653,36.4213,36.471,161242.0
2017-04-17 09:40:00,44.07,44.1,44.03,44.08,114089.0,36.471,36.4958,36.4379,36.4793,114089.0
2017-04-17 09:50:00,44.08,44.11,44.02,44.02,43261.0,36.4793,36.5041,36.4296,36.4296,43261.0
2017-04-17 10:00:00,44.01,44.06,43.98,44.05,108826.0,36.4213,36.4627,36.3965,36.4544,108826.0
2017-04-17 10:10:00,44.05,44.18,44.02,44.16,75516.0,36.4544,36.562,36.4296,36.5455,75516.0
2017-04-17 10:20:00,44.17,44.23,44.14,44.23,77039.0,36.5537,36.6034,36.5289,36.6034,77039.0
2017-04-17 10:30:00,44.23,44.27,44.14,44.17,60502.0,36.6034,36.6365,36.5289,36.5537,60502.0
2017-04-17 10:40:00,44.16,44.18,44.11,44.18,45183.0,36.5455,36.562,36.5041,36.562,45183.0
2017-04-17 10:50:00,44.18,44.18,44.11,44.16,78401.0,36.562,36.562,36.5041,36.5455,78401.0
2017-04-17 11:00:00,44.16,44.17,44.13,44.15,70812.0,36.5455,36.5537,36.5206,36.5372,70812.0
2017-04-17 11:10:00,44.15,44.17,44.14,44.15,70692.0,36.5372,36.5537,36.5289,36.5372,70692.0
2017-04-17 11:20:00,44.15,44.19,44.13,44.17,42019.0,36.5372,36.5703,36.5206,36.5537,42019.0
2017-04-17 11:30:00,44.18,44.18,44.11,44.12,302747.0,36.562,36.562,36.5041,36.5124,302747.0
2017-04-17 11:40:00,44.11,44.13,44.06,44.07,170807.0,36.5041,36.5206,36.4627,36.471,170807.0
2017-04-17 11:50:00,44.07,44.11,44.05,44.06,32925.0,36.471,36.5041,36.4544,36.4627,32925.0
2017-04-17 12:00:00,44.07,44.09,44.06,44.09,22778.0,36.471,36.4875,36.4627,36.4875,22778.0
2017-04-17 12:10:00,44.09,44.12,44.08,44.11,23595.0,36.4875,36.5124,36.4793,36.5041,23595.0
2017-04-17 12:20:00,44.11,44.17,44.11,44.15,22005.0,36.5041,36.5537,36.5041,36.5372,22005.0
2017-04-17 12:30:00,44.15,44.17,44.11,44.12,36050.0,36.5372,36.5537,36.5041,36.5124,36050.0
2017-04-17 12:40:00,44.12,44.16,44.11,44.15,27418.0,36.5124,36.5455,36.5041,36.5372,27418.0
2017-04-17 12:50:00,44.14,44.15,44.13,44.13,29883.0,36.5289,36.5372,36.5206,36.5206,29883.0
2017-04-17 13:00:00,44.14,44.17,44.11,44.13,119447.0,36.5289,36.5537,36.5041,36.5206,119447.0
2017-04-17 13:10:00,44.13,44.15,44.11,44.12,91946.0,36.5206,36.5372,36.5041,36.5124,91946.0
2017-04-17 13:20:00,44.12,44.13,44.1,44.11,22463.0,36.5124,36.5206,36.4958,36.5041,22463.0
2017-04-17 13:30:00,44.12,44.13,44.08,44.09,24857.0,36.5124,36.5206,36.4793,36.4875,24857.0
2017-04-17 13:40:00,44.09,44.11,44.06,44.07,32699.0,36.4875,36.5041,36.4627,36.471,32699.0
2017-04-17 13:50:00,44.07,44.09,44.04,44.04,70718.0,36.471,36.4875,36.4461,36.4461,70718.0
2017-04-17 14:00:00,44.05,44.1,44.04,44.04,67442.0,36.4544,36.4958,36.4461,36.4461,67442.0
2017-04-17 14:10:00,44.05,44.1,44.04,44.05,35533.0,36.4544,36.4958,36.4461,36.4544,35533.0
2017-04-17 14:20:00,44.05,44.09,44.04,44.04,53699.0,36.4544,36.4875,36.4461,36.4461,53699.0
2017-04-17 14:30:00,44.05,44.07,44.02,44.05,78512.0,36.4544,36.471,36.4296,36.4544,78512.0
2017-04-17 14:40:00,44.05,44.09,44.04,44.08,42262.0,36.4544,36.4875,36.4461,36.4793,42262.0
2017-04-17 14:50:00,44.07,44.09,44.04,44.09,62431.0,36.471,36.4875,36.4461,36.4875,62431.0
2017-04-17 15:00:00,44.08,44.09,44.03,44.04,42473.0,36.4793,36.4875,36.4379,36.4461,42473.0
2017-04-17 15:10:00,44.04,44.1,44.04,44.09,82846.0,36.4461,36.4958,36.4461,36.4875,82846.0
2017-04-17 15:20:00,44.09,44.13,44.08,44.09,119633.0,36.4875,36.5206,36.4793,36.4875,119633.0
2017-04-17 15:30:00,44.09,44.11,44.08,44.09,129779.0,36.4875,36.5041,36.4793,36.4875,129779.0
2017-04-17 15:40:00,44.08,44.1,44.08,44.09,150136.0,36.4793,36.4958,36.4793,36.4875,150136.0
2017-04-17 15:50:00,44.1,44.15,44.09,44.13,706460.0,36.4958,36.5372,36.4875,36.5206,706460.0
2017-04-18 09:30:00,44.2,44.27,44.13,44.26,280090.0,36.5786,36.6365,36.5206,36.6282,280090.0
2017-04-18 09:40:00,44.26,44.27,44.21,44.22,139459.0,36.6282,36.6365,36.5868,36.5951,139459.0
2017-04-18 09:50:00,44.22,44.34,44.2,44.3,183873.0,36.5951,36.6944,36.5786,36.6613,183873.0
2017-04-18 10:00:00,44.3,44.48,44.28,44.38,182985.0,36.6613,36.8103,36.6448,36.7275,182985.0
2017-04-18 10:10:00,44.38,44.48,44.37,44.41,274434.0,36.7275,36.8103,36.7192,36.7524,274434.0
2017-04-18 10:20:00,44.41,44.42,44.34,44.34,191864.0,36.7524,36.7606,36.6944,36.6944,191864.0
2017-04-18 10:30:00,44.34,44.51,44.33,44.5,375029.0,36.6944,36.8351,36.6861,36.8268,375029.0
2017-04-18 10:40:00,44.5,44.67,44.5,44.66,107999.0,36.8268,36.9675,36.8268,36.9592,107999.0
2017-04-18 10:50:00,44.66,44.71,44.66,44.69,158140.0,36.9592,37.0006,36.9592,36.9841,158140.0
2017-04-18 11:00:00,44.69,44.87,44.68,44.85,179505.0,36.9841,37.133,36.9758,37.1165,179505.0
2017-04-18 11:10:00,44.85,44.9,44.81,44.86,224141.0,37.1165,37.1579,37.0834,37.1248,224141.0
2017-04-18 11:20:00,44.85,44.85,44.78,44.79,164020.0,37.1165,37.1165,37.0586,37.0668,164020.0
2017-04-18 11:30:00,44.8,44.84,44.76,44.83,176630.0,37.0751,37.1082,37.042,37.0999,176630.0
2017-04-18 11:40:00,44.83,44.83,44.77,44.8,88652.0,37.0999,37.0999,37.0503,37.0751,88652.0
2017-04-18 11:50:00,44.8,44.84,44.77,44.78,128137.0,37.0751,37.1082,37.0503,37.0586,128137.0
2017-04-18 12:00:00,44.78,44.78,44.68,44.74,72047.0,37.0586,37.0586,36.9758,37.0254,72047.0
2017-04-18 12:10:00,44.74,44.75,44.67,44.7,100292.0,37.0254,37.0337,36.9675,36.9923,100292.0
2017-04-18 12:20:00,44.69,44.75,44.67,44.67,92804.0,36.9841,37.0337,36.9675,36.9675,92804.0
2017-04-18 12:30:00,44.67,44.68,44.61,44.62,81701.0,36.9675,36.9758,36.9179,36.9261,81701.0
2017-04-18 12:40:00,44.63,44.66,44.58,44.64,86753.0,36.9344,36.9592,36.893,36.9427,86753.0
2017-04-18 12:50:00,44.64,44.68,44.62,44.66,213327.0,36.9427,36.9758,36.9261,36.9592,213327.0
2017-04-18 13:00:00,44.66,44.68,44.62,44.65,121819.0,36.9592,36.9758,36.9261,36.951,121819.0
2017-04-18 13:10:00,44.64,44.71,44.62,44.7,86950.0,36.9427,37.0006,36.9261,36.9923,86950.0
2017-04-18 13:20:00,44.7,44.71,44.68,44.7,66405.0,36.9923,37.0006,36.9758,36.9923,66405.0
2017-04-18 13:30:00,44.71,44.71,44.61,44.61,107758.0,37.0006,37.0006,36.9179,36.9179,107758.0
2017-04-18 13:40:00,44.61,44.63,44.58,44.63,68306.0,36.9179,36.9344,36.893,36.9344,68306.0
2017-04-18 13:50:00,44.63,44.63,44.61,44.61,53655.0,36.9344,36.9344,36.9179,36.9179,53655.0
2017-04-18 14:00:00,44.61,44.63,44.59,44.63,102279.0,36.9179,36.9344,36.9013,36.9344,102279.0
2017-04-18 14:10:00,44.62,44.69,44.62,44.68,112931.0,36.9261,36.9841,36.9261,36.9758,112931.0
2017-04-18 14:20:00,44.67,44.69,44.66,44.69,61255.0,36.9675,36.9841,36.9592,36.9841,61255.0
2017-04-18 14:30:00,44.69,44.75,44.68,44.7,89596.0,36.9841,37.0337,36.9758,36.9923,89596.0
2017-04-18 14:40:00,44.71,44.72,44.69,44.72,72444.0,37.0006,37.0089,36.9841,37.0089,72444.0
2017-04-18 14:50:00,44.72,44.74,44.69,44.7,103969.0,37.0089,37.0254,36.9841,36.9923,103969.0
2017-04-18 15:00:00,44.71,44.72,44.68,44.72,63731.0,37.0006,37.0089,36.9758,37.0089,63731.0
2017-04-18 15:10:00,44.71,44.75,44.7,44.75,137922.0,37.0006,37.0337,36.9923,37.0337,137922.0
2017-04-18 15:20:00,44.75,44.79,44.73,44.78,128210.0,37.0337,37.0668,37.0172,37.0586,128210.0
2017-04-18 15:30:00,44.78,44.79,44.75,44.75,127819.0,37.0586,37.0668,37.0337,37.0337,127819.0
2017-04-18 15:40:00,44.76,44.79,44.76,44.79,207111.0,37.042,37.0668,37.042,37.0668,207111.0
2017-04-18 15:50:00,44.78,44.82,44.73,44.73,478751.0,37.0586,37.0917,37.0172,37.0172,478751.0
2017-04-19 09:30:00,44.8,44.88,44.61,44.7,134152.0,37.0751,37.1413,36.9179,36.9923,134152.0
2017-04-19 09:40:00,44.72,44.76,44.66,44.71,87132.0,37.0089,37.042,36.9592,37.0006,87132.0
2017-04-19 09:50:00,44.72,44.83,44.69,44.81,135581.0,37.0089,37.0999,36.9841,37.0834,135581.0
2017-04-19 10:00:00,44.82,44.85,44.73,44.76,95994.0,37.0917,37.1165,37.0172,37.042,95994.0
2017-04-19 10:10:00,44.76,44.82,44.75,44.8,74818.0,37.042,37.0917,37.0337,37.0751,74818.0
2017-04-19 10:20:00,44.8,44.86,44.8,44.8,92383.0,37.0751,37.1248,37.0751,37.0751,92383.0
2017-04-19 10:30:00,44.81,44.89,44.8,44.87,102806.0,37.0834,37.1496,37.0751,37.133,102806.0
2017-04-19 10:40:00,44.86,44.86,44.73,44.73,147353.0,37.1248,37.1248,37.0172,37.0172,147353.0
2017-04-19 10:50:00,44.74,44.78,44.7,44.76,123421.0,37.0254,37.0586,36.9923,37.042,123421.0
2017-04-19 11:00:00,44.76,44.8,44.74,44.8,79865.0,37.042,37.0751,37.0254,37.0751,79865.0
2017-04-19 11:10:00,44.79,44.82,44.75,44.77,79158.0,37.0668,37.0917,37.0337,37.0503,79158.0
2017-04-19 11:20:00,44.78,44.83,44.77,44.8,98003.0,37.0586,37.0999,37.0503,37.0751,98003.0
2017-04-19 11:30:00,44.8,44.93,44.79,44.93,139667.0,37.0751,37.1827,37.0668,37.1827,139667.0
2017-04-19 11:40:00,44.92,44.93,44.89,44.93,65040.0,37.1744,37.1827,37.1496,37.1827,65040.0
2017-04-19 11:50:00,44.93,44.93,44.87,44.88,51943.0,37.1827,37.1827,37.133,37.1413,51943.0
2017-04-19 12:00:00,44.88,44.91,44.87,44.89,66857.0,37.1413,37.1661,37.133,37.1496,66857.0
2017-04-19 12:10:00,44.89,44.9,44.87,44.88,46892.0,37.1496,37.1579,37.133,37.1413,46892.0
2017-04-19 12:20:00,44.87,44.88,44.85,44.88,75352.0,37.133,37.1413,37.1165,37.1413,75352.0
2017-04-19 12:30:00,44.88,44.93,44.87,44.93,42841.0,37.1413,37.1827,37.133,37.1827,42841.0
2017-04-19 12:40:00,44.92,44.93,44.89,44.9,42991.0,37.1744,37.1827,37.1496,37.1579,42991.0
2017-04-19 12:50:00,44.9,44.9,44.84,44.86,69392.0,37.1579,37.1579,37.1082,37.1248,69392.0
2017-04-19 13:00:00,44.86,44.87,44.8,44.8,39787.0,37.1248,37.133,37.0751,37.0751,39787.0
2017-04-19 13:10:00,44.8,44.81,44.76,44.8,58928.0,37.0751,37.0834,37.042,37.0751,58928.0
2017-04-19 13:20:00,44.81,44.86,44.79,44.82,54155.0,37.0834,37.1248,37.0668,37.0917,54155.0
2017-04-19 13:30:00,44.81,44.82,44.71,44.71,59234.0,37.0834,37.0917,37.0006,37.0006,59234.0
2017-04-19 13:40:00,44.72,44.73,44.69,44.71,55252.0,37.0089,37.0172,36.9841,37.0006,55252.0
2017-04-19 13:50:00,44.71,44.73,44.68,44.71,36252.0,37.0006,37.0172,36.9758,37.0006,36252.0
2017-04-19 14:00:00,44.71,44.75,44.68,44.69,49172.0,37.0006,37.0337,36.9758,36.9841,49172.0
2017-04-19 14:10:00,44.69,44.75,44.67,44.75,138036.0,36.9841,37.0337,36.9675,37.0337,138036.0
2017-04-19 14:20:00,44.75,44.8,44.74,44.77,60962.0,37.0337,37.0751,37.0254,37.0503,60962.0
2017-04-19 14:30:00,44.77,44.8,44.75,44.78,117485.0,37.0503,37.0751,37.0337,37.0586,117485.0
2017-04-19 14:40:00,44.78,44.78,44.72,44.73,60005.0,37.0586,37.0586,37.0089,37.0172,60005.0
2017-04-19 14:50:00,44.73,44.74,44.69,44.72,53181.0,37.0172,37.0254,36.9841,37.0089,53181.0
2017-04-19 15:00:00,44.72,44.78,44.7,44.78,74176.0,37.0089,37.0586,36.9923,37.0586,74176.0
2017-04-19 15:10:00,44.78,44.81,44.76,44.78,198579.0,37.0586,37.0834,37.042,37.0586,198579.0
2017-04-19 15:20:00,44.77,44.79,44.67,44.69,141961.0,37.0503,37.0668,36.9675,36.9841,141961.0
2017-04-19 15:30:00,44.69,44.7,44.65,44.66,103527.0,36.9841,36.9923,36.951,36.9592,103527.0
2017-04-19 15:40:00,44.66,44.67,44.58,44.58,147126.0,36.9592,36.9675,36.893,36.893,147126.0
2017-04-19 15:50:00,44.58,44.65,44.56,44.62,325692.0,36.893,36.951,36.8765,36.9261,325692.0
2017-04-20 09:30:00,44.72,44.77,44.63,44.65,138965.0,37.0089,37.0503,36.9344,36.951,138965.0
2017-04-20 09:40:00,44.65,44.66,44.52,44.59,86351.0,36.951,36.9592,36.8434,36.9013,86351.0
2017-04-20 09:50:00,44.59,44.61,44.46,44.54,55118.0,36.9013,36.9179,36.7937,36.8599,55118.0
2017-04-20 10:00:00,44.53,44.59,44.5,44.57,52889.0,36.8517,36.9013,36.8268,36.8848,52889.0
2017-04-20 10:10:00,44.56,44.67,44.55,44.65,73274.0,36.8765,36.9675,36.8682,36.951,73274.0
2017-04-20 10:20:00,44.65,44.72,44.64,44.71,70418.0,36.951,37.0089,36.9427,37.0006,70418.0
2017-04-20 10:30:00,44.72,44.82,44.71,44.79,195497.0,37.0089,37.0917,37.0006,37.0668,195497.0
2017-04-20 10:40:00,44.79,44.81,44.73,44.76,61818.0,37.0668,37.0834,37.0172,37.042,61818.0
2017-04-20 10:50:00,44.76,44.78,44.74,44.77,35822.0,37.042,37.0586,37.0254,37.0503,35822.0
2017-04-20 11:00:00,44.77,44.8,44.73,44.79,62827.0,37.0503,37.0751,37.0172,37.0668,62827.0
2017-04-20 11:10:00,44.79,44.81,44.72,44.73,69864.0,37.0668,37.0834,37.0089,37.0172,69864.0
2017-04-20 11:20:00,44.73,44.78,44.71,44.77,48922.0,37.0172,37.0586,37.0006,37.0503,48922.0
2017-04-20 11:30:00,44.77,44.83,44.75,44.81,278064.0,37.0503,37.0999,37.0337,37.0834,278064.0
2017-04-20 11:40:00,44.81,44.89,44.79,44.88,115097.0,37.0834,37.1496,37.0668,37.1413,115097.0
2017-04-20 11:50:00,44.89,44.95,44.88,44.91,95978.0,37.1496,37.1992,37.1413,37.1661,95978.0
2017-04-20 12:00:00,44.91,44.94,44.88,44.91,124708.0,37.1661,37.191,37.1413,37.1661,124708.0
2017-04-20 12:10:00,44.91,44.93,44.87,44.92,56742.0,37.1661,37.1827,37.133,37.1744,56742.0
2017-04-20 12:20:00,44.93,44.97,44.92,44.93,92682.0,37.1827,37.2158,37.1744,37.1827,92682.0
2017-04-20 12:30:00,44.94,44.99,44.93,44.97,55863.0,37.191,37.2323,37.1827,37.2158,55863.0
2017-04-20 12:40:00,44.97,45.0,44.96,44.98,37592.0,37.2158,37.2406,37.2075,37.2241,37592.0
2017-04-20 12:50:00,44.97,45.11,44.97,45.04,210533.0,37.2158,37.3316,37.2158,37.2737,210533.0
2017-04-20 13:00:00,45.04,45.08,45.04,45.06,63851.0,37.2737,37.3068,37.2737,37.2903,63851.0
2017-04-20 13:10:00,45.06,45.13,45.06,45.12,81267.0,37.2903,37.3482,37.2903,37.3399,81267.0
2017-04-20 13:20:00,45.13,45.23,45.12,45.19,171122.0,37.3482,37.431,37.3399,37.3979,171122.0
2017-04-20 13:30:00,45.19,45.21,45.11,45.2,160566.0,37.3979,37.4144,37.3316,37.4061,160566.0
2017-04-20 13:40:00,45.2,45.21,45.17,45.21,85351.0,37.4061,37.4144,37.3813,37.4144,85351.0
2017-04-20 13:50:00,45.21,45.24,45.19,45.21,69461.0,37.4144,37.4392,37.3979,37.4144,69461.0
2017-04-20 14:00:00,45.21,45.25,45.2,45.22,76780.0,37.4144,37.4475,37.4061,37.4227,76780.0
2017-04-20 14:10:00,45.22,45.25,45.15,45.16,139870.0,37.4227,37.4475,37.3648,37.373,139870.0
2017-04-20 14:20:00,45.16,45.18,45.13,45.14,133673.0,37.373,37.3896,37.3482,37.3565,133673.0
2017-04-20 14:30:00,45.14,45.21,45.12,45.19,90264.0,37.3565,37.4144,37.3399,37.3979,90264.0
2017-04-20 14:40:00,45.19,45.2,45.11,45.14,53770.0,37.3979,37.4061,37.3316,37.3565,53770.0
2017-04-20 14:50:00,45.14,45.17,45.05,45.06,114905.0,37.3565,37.3813,37.282,37.2903,114905.0
2017-04-20 15:00:00,45.07,45.1,45.03,45.08,115427.0,37.2985,37.3234,37.2654,37.3068,115427.0
2017-04-20 15:10:00,45.08,45.1,45.05,45.05,78407.0,37.3068,37.3234,37.282,37.282,78407.0
2017-04-20 15:20:00,45.05,45.07,45.04,45.06,53497.0,37.282,37.2985,37.2737,37.2903,53497.0
2017-04-20 15:30:00,45.07,45.08,45.04,45.07,144458.0,37.2985,37.3068,37.2737,37.2985,144458.0
2017-04-20 15:40:00,45.08,45.08,45.02,45.03,159494.0,37.3068,37.3068,37.2572,37.2654,159494.0
2017-04-20 15:50:00,45.03,45.07,44.97,44.98,413388.0,37.2654,37.2985,37.2158,37.2241,413388.0
2017-04-21 09:30:00,44.98,45.02,44.91,44.99,553779.0,37.2241,37.2572,37.1661,37.2323,553779.0
2017-04-21 09:40:00,44.99,44.99,44.91,44.94,41294.0,37.2323,37.2323,37.1661,37.191,41294.0
2017-04-21 09:50:00,44.94,45.0,44.91,44.97,73641.0,37.191,37.2406,37.1661,37.2158,73641.0
2017-04-21 10:00:00,44.97,44.98,44.92,44.94,64499.0,37.2158,37.2241,37.1744,37.191,64499.0
2017-04-21 10:10:00,44.95,45.03,44.95,45.0,54662.0,37.1992,37.2654,37.1992,37.2406,54662.0
2017-04-21 10:20:00,45.0,45.05,45.0,45.01,66226.0,37.2406,37.282,37.2406,37.2489,66226.0
2017-04-21 10:30:00,45.02,45.04,45.0,45.04,42866.0,37.2572,37.2737,37.2406,37.2737,42866.0
2017-04-21 10:40:00,45.04,45.06,45.0,45.05,58207.0,37.2737,37.2903,37.2406,37.282,58207.0
2017-04-21 10:50:00,45.05,45.06,45.02,45.03,49386.0,37.282,37.2903,37.2572,37.2654,49386.0
2017-04-21 11:00:00,45.03,45.04,45.0,45.03,54002.0,37.2654,37.2737,37.2406,37.2654,54002.0
2017-04-21 11:10:00,45.03,45.05,44.98,45.01,91479.0,37.2654,37.282,37.2241,37.2489,91479.0
2017-04-21 11:20:00,45.02,45.06,45.0,45.05,56122.0,37.2572,37.2903,37.2406,37.282,56122.0
2017-04-21 11:30:00,45.06,45.06,44.95,44.96,118105.0,37.2903,37.2903,37.1992,37.2075,118105.0
2017-04-21 11:40:00,44.96,44.99,44.92,44.93,84150.0,37.2075,37.2323,37.1744,37.1827,84150.0
2017-04-21 11:50:00,44.94,44.94,44.9,44.91,74087.0,37.191,37.191,37.1579,37.1661,74087.0
2017-04-21 12:00:00,44.91,44.91,44.84,44.88,58828.0,37.1661,37.1661,37.1082,37.1413,58828.0
2017-04-21 12:10:00,44.88,44.96,44.85,44.93,155720.0,37.1413,37.2075,37.1165,37.1827,155720.0
2017-04-21 12:20:00,44.94,44.98,44.93,44.95,47098.0,37.191,37.2241,37.1827,37.1992,47098.0
2017-04-21 12:30:00,44.95,45.0,44.94,45.0,57905.0,37.1992,37.2406,37.191,37.2406,57905.0
2017-04-21 12:40:00,44.99,45.0,44.94,44.95,81415.0,37.2323,37.2406,37.191,37.1992,81415.0
2017-04-21 12:50:00,44.95,45.0,44.93,44.98,75875.0,37.1992,37.2406,37.1827,37.2241,75875.0
2017-04-21 13:00:00,44.99,45.0,44.95,44.95,38953.0,37.2323,37.2406,37.1992,37.1992,38953.0
2017-04-21 13:10:00,44.95,44.96,44.83,44.84,73586.0,37.1992,37.2075,37.0999,37.1082,73586.0
2017-04-21 13:20:00,44.84,44.87,44.83,44.87,29820.0,37.1082,37.133,37.0999,37.133,29820.0
2017-04-21 13:30:00,44.87,44.89,44.83,44.84,39335.0,37.133,37.1496,37.0999,37.1082,39335.0
2017-04-21 13:40:00,44.83,44.89,44.82,44.82,54914.0,37.0999,37.1496,37.0917,37.0917,54914.0
2017-04-21 13:50:00,44.83,44.94,44.83,44.93,50086.0,37.0999,37.191,37.0999,37.1827,50086.0
2017-04-21 14:00:00,44.93,44.94,44.88,44.89,78978.0,37.1827,37.191,37.1413,37.1496,78978.0
2017-04-21 14:10:00,44.89,44.94,44.88,44.9,119491.0,37.1496,37.191,37.1413,37.1579,119491.0
2017-04-21 14:20:00,44.9,44.94,44.89,44.92,73950.0,37.1579,37.191,37.1496,37.1744,73950.0
2017-04-21 14:30:00,44.92,45.02,44.92,45.02,95002.0,37.1744,37.2572,37.1744,37.2572,95002.0
2017-04-21 14:40:00,45.02,45.02,44.98,44.99,75651.0,37.2572,37.2572,37.2241,37.2323,75651.0
2017-04-21 14:50:00,44.99,45.0,44.95,44.95,45923.0,37.2323,37.2406,37.1992,37.1992,45923.0
2017-04-21 15:00:00,44.96,44.96,44.89,44.95,59424.0,37.2075,37.2075,37.1496,37.1992,59424.0
2017-04-21 15:10:00,44.95,44.96,44.92,44.96,84285.0,37.1992,37.2075,37.1744,37.2075,84285.0
2017-04-21 15:20:00,44.96,45.01,44.95,45.0,93460.0,37.2075,37.2489,37.1992,37.2406,93460.0
2017-04-21 15:30:00,45.0,45.01,44.95,45.0,121783.0,37.2406,37.2489,37.1992,37.2406,121783.0
2017-04-21 15:40:00,45.0,45.04,44.97,44.99,242079.0,37.2406,37.2737,37.2158,37.2323,242079.0
2017-04-21 15:50:00,44.98,44.99,44.9,44.95,1526030.0,37.2241,37.2323,37.1579,37.1992,1526030.0
2017-04-24 09:30:00,45.25,45.34,45.13,45.26,253854.0,37.4475,37.522,37.3482,37.4558,253854.0
2017-04-24 09:40:00,45.27,45.32,45.21,45.32,157540.0,37.4641,37.5054,37.4144,37.5054,157540.0
2017-04-24 09:50:00,45.32,45.34,45.24,45.33,164825.0,37.5054,37.522,37.4392,37.5137,164825.0
2017-04-24 10:00:00,45.34,45.43,45.3,45.41,128463.0,37.522,37.5965,37.4889,37.5799,128463.0
2017-04-24 10:10:00,45.4,45.48,45.39,45.45,86915.0,37.5716,37.6378,37.5634,37.613,86915.0
2017-04-24 10:20:00,45.45,45.55,45.45,45.55,327995.0,37.613,37.6958,37.613,37.6958,327995.0
2017-04-24 10:30:00,45.55,45.55,45.48,45.5,132709.0,37.6958,37.6958,37.6378,37.6544,132709.0
2017-04-24 10:40:00,45.5,45.53,45.49,45.52,122710.0,37.6544,37.6792,37.6461,37.671,122710.0
2017-04-24 10:50:00,45.52,45.58,45.49,45.49,134137.0,37.671,37.7206,37.6461,37.6461,134137.0
2017-04-24 11:00:00,45.49,45.52,45.43,45.52,147312.0,37.6461,37.671,37.5965,37.671,147312.0
2017-04-24 11:10:00,45.51,45.52,45.42,45.44,129600.0,37.6627,37.671,37.5882,37.6047,129600.0
2017-04-24 11:20:00,45.44,45.45,45.36,45.38,129001.0,37.6047,37.613,37.5385,37.5551,129001.0
2017-04-24 11:30:00,45.38,45.57,45.36,45.57,206228.0,37.5551,37.7123,37.5385,37.7123,206228.0
2017-04-24 11:40:00,45.57,45.57,45.44,45.46,149623.0,37.7123,37.7123,37.6047,37.6213,149623.0
2017-04-24 11:50:00,45.45,45.53,45.45,45.51,107450.0,37.613,37.6792,37.613,37.6627,107450.0
2017-04-24 12:00:00,45.51,45.53,45.47,45.51,52777.0,37.6627,37.6792,37.6296,37.6627,52777.0
2017-04-24 12:10:00,45.51,45.54,45.49,45.52,70715.0,37.6627,37.6875,37.6461,37.671,70715.0
2017-04-24 12:20:00,45.52,45.58,45.5,45.57,60914.0,37.671,37.7206,37.6544,37.7123,60914.0
2017-04-24 12:30:00,45.57,45.6,45.53,45.58,188170.0,37.7123,37.7372,37.6792,37.7206,188170.0
2017-04-24 12:40:00,45.57,45.63,45.57,45.61,115173.0,37.7123,37.762,37.7123,37.7454,115173.0
2017-04-24 12:50:00,45.6,45.62,45.57,45.6,69454.0,37.7372,37.7537,37.7123,37.7372,69454.0
2017-04-24 13:00:00,45.59,45.66,45.59,45.62,82334.0,37.7289,37.7868,37.7289,37.7537,82334.0
2017-04-24 13:10:00,45.62,45.64,45.59,45.63,119072.0,37.7537,37.7703,37.7289,37.762,119072.0
2017-04-24 13:20:00,45.64,45.66,45.61,45.63,94925.0,37.7703,37.7868,37.7454,37.762,94925.0
2017-04-24 13:30:00,45.63,45.65,45.6,45.61,82143.0,37.762,37.7785,37.7372,37.7454,82143.0
2017-04-24 13:40:00,45.6,45.65,45.57,45.64,225414.0,37.7372,37.7785,37.7123,37.7703,225414.0
2017-04-24 13:50:00,45.64,45.65,45.57,45.62,129419.0,37.7703,37.7785,37.7123,37.7537,129419.0
2017-04-24 14:00:00,45.62,45.62,45.5,45.5,260947.0,37.7537,37.7537,37.6544,37.6544,260947.0
2017-04-24 14:10:00,45.51,45.56,45.49,45.54,118979.0,37.6627,37.7041,37.6461,37.6875,118979.0
2017-04-24 14:20:00,45.55,45.56,45.49,45.53,66784.0,37.6958,37.7041,37.6461,37.6792,66784.0
2017-04-24 14:30:00,45.53,45.55,45.5,45.55,117531.0,37.6792,37.6958,37.6544,37.6958,117531.0
2017-04-24 14:40:00,45.55,45.58,45.51,45.55,98101.0,37.6958,37.7206,37.6627,37.6958,98101.0
2017-04-24 14:50:00,45.54,45.56,45.5,45.55,119302.0,37.6875,37.7041,37.6544,37.6958,119302.0
2017-04-24 15:00:00,45.55,45.6,45.54,45.59,219390.0,37.6958,37.7372,37.6875,37.7289,219390.0
2017-04-24 15:10:00,45.59,45.6,45.55,45.57,199064.0,37.7289,37.7372,37.6958,37.7123,199064.0
2017-04-24 15:20:00,45.57,45.57,45.49,45.49,211419.0,37.7123,37.7123,37.6461,37.6461,211419.0
2017-04-24 15:30:00,45.5,45.54,45.46,45.52,181474.0,37.6544,37.6875,37.6213,37.671,181474.0
2017-04-24 15:40:00,45.53,45.56,45.46,45.48,189294.0,37.6792,37.7041,37.6213,37.6378,189294.0
2017-04-24 15:50:00,45.48,45.48,45.34,45.4,1154201.0,37.6378,37.6378,37.522,37.5716,1154201.0
2017-04-25 09:30:00,45.38,45.54,45.38,45.51,173032.0,37.5551,37.6875,37.5551,37.6627,173032.0
2017-04-25 09:40:00,45.53,45.6,45.49,45.55,107332.0,37.6792,37.7372,37.6461,37.6958,107332.0
2017-04-25 09:50:00,45.55,45.57,45.49,45.51,110781.0,37.6958,37.7123,37.6461,37.6627,110781.0
2017-04-25 10:00:00,45.5,45.61,45.49,45.52,174290.0,37.6544,37.7454,37.6461,37.671,174290.0
2017-04-25 10:10:00,45.51,45.52,45.43,45.49,126182.0,37.6627,37.671,37.5965,37.6461,126182.0
2017-04-25 10:20:00,45.48,45.49,45.39,45.47,80213.0,37.6378,37.6461,37.5634,37.6296,80213.0
2017-04-25 10:30:00,45.47,45.49,45.42,45.47,70087.0,37.6296,37.6461,37.5882,37.6296,70087.0
2017-04-25 10:40:00,45.47,45.52,45.46,45.51,100077.0,37.6296,37.671,37.6213,37.6627,100077.0
2017-04-25 10:50:00,45.5,45.51,45.48,45.51,64529.0,37.6544,37.6627,37.6378,37.6627,64529.0
2017-04-25 11:00:00,45.5,45.55,45.48,45.5,115580.0,37.6544,37.6958,37.6378,37.6544,115580.0
2017-04-25 11:10:00,45.5,45.52,45.45,45.51,90936.0,37.6544,37.671,37.613,37.6627,90936.0
2017-04-25 11:20:00,45.52,45.55,45.48,45.5,76494.0,37.671,37.6958,37.6378,37.6544,76494.0
2017-04-25 11:30:00,45.5,45.56,45.49,45.54,59424.0,37.6544,37.7041,37.6461,37.6875,59424.0
2017-04-25 11:40:00,45.53,45.55,45.52,45.52,69529.0,37.6792,37.6958,37.671,37.671,69529.0
2017-04-25 11:50:00,45.52,45.55,45.52,45.54,145505.0,37.671,37.6958,37.671,37.6875,145505.0
2017-04-25 12:00:00,45.53,45.59,45.53,45.56,66687.0,37.6792,37.7289,37.6792,37.7041,66687.0
2017-04-25 12:10:00,45.56,45.58,45.55,45.58,26002.0,37.7041,37.7206,37.6958,37.7206,26002.0
2017-04-25 12:20:00,45.58,45.65,45.57,45.64,145988.0,37.7206,37.7785,37.7123,37.7703,145988.0
2017-04-25 12:30:00,45.64,45.65,45.61,45.62,144350.0,37.7703,37.7785,37.7454,37.7537,144350.0
2017-04-25 12:40:00,45.61,45.64,45.6,45.64,73613.0,37.7454,37.7703,37.7372,37.7703,73613.0
2017-04-25 12:50:00,45.65,45.67,45.63,45.64,163302.0,37.7785,37.7951,37.762,37.7703,163302.0
2017-04-25 13:00:00,45.64,45.66,45.63,45.65,94419.0,37.7703,37.7868,37.762,37.7785,94419.0
2017-04-25 13:10:00,45.64,45.65,45.61,45.62,81585.0,37.7703,37.7785,37.7454,37.7537,81585.0
2017-04-25 13:20:00,45.62,45.63,45.53,45.53,73888.0,37.7537,37.762,37.6792,37.6792,73888.0
2017-04-25 13:30:00,45.53,45.57,45.52,45.56,81313.0,37.6792,37.7123,37.671,37.7041,81313.0
2017-04-25 13:40:00,45.56,45.58,45.53,45.55,67685.0,37.7041,37.7206,37.6792,37.6958,67685.0
2017-04-25 13:50:00,45.55,45.57,45.55,45.57,52382.0,37.6958,37.7123,37.6958,37.7123,52382.0
2017-04-25 14:00:00,45.57,45.58,45.54,45.54,67335.0,37.7123,37.7206,37.6875,37.6875,67335.0
2017-04-25 14:10:00,45.54,45.55,45.5,45.52,42357.0,37.6875,37.6958,37.6544,37.671,42357.0
2017-04-25 14:20:00,45.52,45.54,45.5,45.52,58894.0,37.671,37.6875,37.6544,37.671,58894.0
2017-04-25 14:30:00,45.52,45.56,45.51,45.54,60870.0,37.671,37.7041,37.6627,37.6875,60870.0
2017-04-25 14:40:00,45.55,45.55,45.51,45.51,57103.0,37.6958,37.6958,37.6627,37.6627,57103.0
2017-04-25 14:50:00,45.51,45.52,45.47,45.5,171077.0,37.6627,37.671,37.6296,37.6544,171077.0
2017-04-25 15:00:00,45.49,45.56,45.46,45.55,157653.0,37.6461,37.7041,37.6213,37.6958,157653.0
2017-04-25 15:10:00,45.56,45.6,45.54,45.59,118393.0,37.7041,37.7372,37.6875,37.7289,118393.0
2017-04-25 15:20:00,45.59,45.59,45.53,45.55,126506.0,37.7289,37.7289,37.6792,37.6958,126506.0
2017-04-25 15:30:00,45.55,45.56,45.5,45.53,137265.0,37.6958,37.7041,37.6544,37.6792,137265.0
2017-04-25 15:40:00,45.52,45.54,45.49,45.51,197655.0,37.671,37.6875,37.6461,37.6627,197655.0
2017-04-25 15:50:00,45.51,45.52,45.45,45.51,536874.0,37.6627,37.671,37.613,37.6627,536874.0
2017-04-26 09:30:00,45.34,45.66,45.34,45.54,151894.0,37.522,37.7868,37.522,37.6875,151894.0
2017-04-26 09:40:00,45.55,45.57,45.37,45.4,93912.0,37.6958,37.7123,37.5468,37.5716,93912.0
2017-04-26 09:50:00,45.41,45.42,45.23,45.24,124013.0,37.5799,37.5882,37.431,37.4392,124013.0
2017-04-26 10:00:00,45.25,45.25,45.15,45.21,146157.0,37.4475,37.4475,37.3648,37.4144,146157.0
2017-04-26 10:10:00,45.21,45.21,45.14,45.16,119338.0,37.4144,37.4144,37.3565,37.373,119338.0
2017-04-26 10:20:00,45.16,45.29,45.16,45.26,78571.0,37.373,37.4806,37.373,37.4558,78571.0
2017-04-26 10:30:00,45.27,45.28,45.18,45.23,97842.0,37.4641,37.4723,37.3896,37.431,97842.0
2017-04-26 10:40:00,45.23,45.28,45.21,45.21,138116.0,37.431,37.4723,37.4144,37.4144,138116.0
2017-04-26 10:50:00,45.21,45.32,45.21,45.31,74943.0,37.4144,37.5054,37.4144,37.4972,74943.0
2017-04-26 11:00:00,45.31,45.33,45.24,45.24,114674.0,37.4972,37.5137,37.4392,37.4392,114674.0
2017-04-26 11:10:00,45.25,45.3,45.24,45.28,94071.0,37.4475,37.4889,37.4392,37.4723,94071.0
2017-04-26 11:20:00,45.29,45.39,45.28,45.37,119190.0,37.4806,37.5634,37.4723,37.5468,119190.0
2017-04-26 11:30:00,45.37,45.38,45.24,45.25,88394.0,37.5468,37.5551,37.4392,37.4475,88394.0
2017-04-26 11:40:00,45.26,45.28,45.18,45.21,92910.0,37.4558,37.4723,37.3896,37.4144,92910.0
2017-04-26 11:50:00,45.2,45.3,45.2,45.28,88505.0,37.4061,37.4889,37.4061,37.4723,88505.0
2017-04-26 12:00:00,45.28,45.31,45.27,45.27,84710.0,37.4723,37.4972,37.4641,37.4641,84710.0
2017-04-26 12:10:00,45.27,45.32,45.26,45.3,84861.0,37.4641,37.5054,37.4558,37.4889,84861.0
2017-04-26 12:20:00,45.3,45.32,45.27,45.28,48440.0,37.4889,37.5054,37.4641,37.4723,48440.0
2017-04-26 12:30:00,45.28,45.29,45.21,45.23,57230.0,37.4723,37.4806,37.4144,37.431,57230.0
2017-04-26 12:40:00,45.23,45.26,45.2,45.21,48237.0,37.431,37.4558,37.4061,37.4144,48237.0
2017-04-26 12:50:00,45.21,45.31,45.2,45.31,46064.0,37.4144,37.4972,37.4061,37.4972,46064.0
2017-04-26 13:00:00,45.31,45.33,45.29,45.31,49963.0,37.4972,37.5137,37.4806,37.4972,49963.0
2017-04-26 13:10:00,45.31,45.32,45.2,45.2,67419.0,37.4972,37.5054,37.4061,37.4061,67419.0
2017-04-26 13:20:00,45.21,45.22,45.17,45.17,98963.0,37.4144,37.4227,37.3813,37.3813,98963.0
2017-04-26 13:30:00,45.18,45.2,45.15,45.2,74246.0,37.3896,37.4061,37.3648,37.4061,74246.0
2017-04-26 13:40:00,45.2,45.25,45.12,45.16,118497.0,37.4061,37.4475,37.3399,37.373,118497.0
2017-04-26 13:50:00,45.17,45.21,45.14,45.15,54770.0,37.3813,37.4144,37.3565,37.3648,54770.0
2017-04-26 14:00:00,45.15,45.22,45.13,45.22,58610.0,37.3648,37.4227,37.3482,37.4227,58610.0
2017-04-26 14:10:00,45.22,45.26,45.21,45.23,60421.0,37.4227,37.4558,37.4144,37.431,60421.0
2017-04-26 14:20:00,45.23,45.28,45.2,45.2,89525.0,37.431,37.4723,37.4061,37.4061,89525.0
2017-04-26 14:30:00,45.2,45.26,45.19,45.26,59310.0,37.4061,37.4558,37.3979,37.4558,59310.0
2017-04-26 14:40:00,45.26,45.27,45.21,45.23,56494.0,37.4558,37.4641,37.4144,37.431,56494.0
2017-04-26 14:50:00,45.23,45.26,45.23,45.26,54745.0,37.431,37.4558,37.431,37.4558,54745.0
2017-04-26 15:00:00,45.26,45.31,45.21,45.3,84607.0,37.4558,37.4972,37.4144,37.4889,84607.0
2017-04-26 15:10:00,45.3,45.31,45.21,45.22,105398.0,37.4889,37.4972,37.4144,37.4227,105398.0
2017-04-26 15:20:00,45.22,45.24,45.18,45.19,159737.0,37.4227,37.4392,37.3896,37.3979,159737.0
2017-04-26 15:30:00,45.19,45.2,45.09,45.1,140116.0,37.3979,37.4061,37.3151,37.3234,140116.0
2017-04-26 15:40:00,45.1,45.16,45.08,45.09,233939.0,37.3234,37.373,37.3068,37.3151,233939.0
2017-04-26 15:50:00,45.09,45.15,45.08,45.12,597966.0,37.3151,37.3648,37.3068,37.3399,597966.0
2017-04-27 09:30:00,45.16,45.17,45.07,45.1,136723.0,37.373,37.3813,37.2985,37.3234,136723.0
2017-04-27 09:40:00,45.11,45.19,45.04,45.1,142047.0,37.3316,37.3979,37.2737,37.3234,142047.0
2017-04-27 09:50:00,45.09,45.24,45.07,45.16,164184.0,37.3151,37.4392,37.2985,37.373,164184.0
2017-04-27 10:00:00,45.16,45.25,45.15,45.18,124187.0,37.373,37.4475,37.3648,37.3896,124187.0
2017-04-27 10:10:00,45.17,45.24,45.13,45.19,131740.0,37.3813,37.4392,37.3482,37.3979,131740.0
2017-04-27 10:20:00,45.19,45.31,45.16,45.23,157569.0,37.3979,37.4972,37.373,37.431,157569.0
2017-04-27 10:30:00,45.23,45.32,45.19,45.3,163844.0,37.431,37.5054,37.3979,37.4889,163844.0
2017-04-27 10:40:00,45.3,45.39,45.29,45.31,117642.0,37.4889,37.5634,37.4806,37.4972,117642.0
2017-04-27 10:50:00,45.3,45.31,45.24,45.26,58631.0,37.4889,37.4972,37.4392,37.4558,58631.0
2017-04-27 11:00:00,45.26,45.26,45.18,45.2,54299.0,37.4558,37.4558,37.3896,37.4061,54299.0
2017-04-27 11:10:00,45.21,45.24,45.11,45.11,62439.0,37.4144,37.4392,37.3316,37.3316,62439.0
2017-04-27 11:20:00,45.12,45.17,45.06,45.12,109011.0,37.3399,37.3813,37.2903,37.3399,109011.0
2017-04-27 11:30:00,45.13,45.16,45.09,45.09,90223.0,37.3482,37.373,37.3151,37.3151,90223.0
2017-04-27 11:40:00,45.09,45.15,45.09,45.11,77056.0,37.3151,37.3648,37.3151,37.3316,77056.0
2017-04-27 11:50:00,45.12,45.13,45.07,45.08,72037.0,37.3399,37.3482,37.2985,37.3068,72037.0
2017-04-27 12:00:00,45.08,45.14,45.07,45.12,59920.0,37.3068,37.3565,37.2985,37.3399,59920.0
2017-04-27 12:10:00,45.12,45.15,45.12,45.15,40760.0,37.3399,37.3648,37.3399,37.3648,40760.0
2017-04-27 12:20:00,45.15,45.15,45.08,45.11,79399.0,37.3648,37.3648,37.3068,37.3316,79399.0
2017-04-27 12:30:00,45.11,45.14,45.1,45.14,57617.0,37.3316,37.3565,37.3234,37.3565,57617.0
2017-04-27 12:40:00,45.14,45.2,45.13,45.17,62230.0,37.3565,37.4061,37.3482,37.3813,62230.0
2017-04-27 12:50:00,45.17,45.29,45.16,45.29,125512.0,37.3813,37.4806,37.373,37.4806,125512.0
2017-04-27 13:00:00,45.28,45.3,45.23,45.25,64175.0,37.4723,37.4889,37.431,37.4475,64175.0
2017-04-27 13:10:00,45.24,45.26,45.22,45.23,45939.0,37.4392,37.4558,37.4227,37.431,45939.0
2017-04-27 13:20:00,45.24,45.24,45.19,45.21,38825.0,37.4392,37.4392,37.3979,37.4144,38825.0
2017-04-27 13:30:00,45.2,45.21,45.16,45.16,57086.0,37.4061,37.4144,37.373,37.373,57086.0
2017-04-27 13:40:00,45.16,45.2,45.16,45.19,73909.0,37.373,37.4061,37.373,37.3979,73909.0
2017-04-27 13:50:00,45.18,45.2,45.18,45.2,67474.0,37.3896,37.4061,37.3896,37.4061,67474.0
2017-04-27 14:00:00,45.2,45.2,45.18,45.2,78707.0,37.4061,37.4061,37.3896,37.4061,78707.0
2017-04-27 14:10:00,45.2,45.2,45.17,45.18,45634.0,37.4061,37.4061,37.3813,37.3896,45634.0
2017-04-27 14:20:00,45.18,45.19,45.15,45.15,61938.0,37.3896,37.3979,37.3648,37.3648,61938.0
2017-04-27 14:30:00,45.15,45.17,45.15,45.16,39420.0,37.3648,37.3813,37.3648,37.373,39420.0
2017-04-27 14:40:00,45.16,45.18,45.15,45.17,68305.0,37.373,37.3896,37.3648,37.3813,68305.0
2017-04-27 14:50:00,45.18,45.19,45.12,45.12,80247.0,37.3896,37.3979,37.3399,37.3399,80247.0
2017-04-27 15:00:00,45.12,45.13,45.05,45.1,121793.0,37.3399,37.3482,37.282,37.3234,121793.0
2017-04-27 15:10:00,45.1,45.12,45.05,45.05,57238.0,37.3234,37.3399,37.282,37.282,57238.0
2017-04-27 15:20:00,45.05,45.06,45.0,45.02,120572.0,37.282,37.2903,37.2406,37.2572,120572.0
2017-04-27 15:30:00,45.02,45.03,44.97,44.98,113732.0,37.2572,37.2654,37.2158,37.2241,113732.0
2017-04-27 15:40:00,44.97,45.02,44.97,45.0,230499.0,37.2158,37.2572,37.2158,37.2406,230499.0
2017-04-27 15:50:00,45.0,45.03,44.93,45.01,592591.0,37.2406,37.2654,37.1827,37.2489,592591.0
2017-04-28 09:30:00,44.86,45.03,44.77,44.88,242323.0,37.1248,37.2654,37.0503,37.1413,242323.0
2017-04-28 09:40:00,44.88,44.9,44.78,44.84,103884.0,37.1413,37.1579,37.0586,37.1082,103884.0
2017-04-28 09:50:00,44.84,44.93,44.82,44.93,97856.0,37.1082,37.1827,37.0917,37.1827,97856.0
2017-04-28 10:00:00,44.94,44.94,44.81,44.88,50001.0,37.191,37.191,37.0834,37.1413,50001.0
2017-04-28 10:10:00,44.89,44.96,44.88,44.96,44179.0,37.1496,37.2075,37.1413,37.2075,44179.0
2017-04-28 10:20:00,44.96,44.97,44.85,44.89,33520.0,37.2075,37.2158,37.1165,37.1496,33520.0
2017-04-28 10:30:00,44.89,44.98,44.88,44.95,48714.0,37.1496,37.2241,37.1413,37.1992,48714.0
2017-04-28 10:40:00,44.95,44.99,44.93,44.94,40891.0,37.1992,37.2323,37.1827,37.191,40891.0
2017-04-28 10:50:00,44.94,44.97,44.92,44.93,39989.0,37.191,37.2158,37.1744,37.1827,39989.0
2017-04-28 11:00:00,44.93,44.94,44.91,44.92,35720.0,37.1827,37.191,37.1661,37.1744,35720.0
2017-04-28 11:10:00,44.92,44.93,44.9,44.9,25930.0,37.1744,37.1827,37.1579,37.1579,25930.0
2017-04-28 11:20:00,44.9,44.94,44.88,44.94,46046.0,37.1579,37.191,37.1413,37.191,46046.0
2017-04-28 11:30:00,44.94,44.94,44.87,44.91,51526.0,37.191,37.191,37.133,37.1661,51526.0
2017-04-28 11:40:00,44.91,44.97,44.9,44.97,64111.0,37.1661,37.2158,37.1579,37.2158,64111.0
2017-04-28 11:50:00,44.98,45.03,44.97,45.0,113378.0,37.2241,37.2654,37.2158,37.2406,113378.0
2017-04-28 12:00:00,45.0,45.02,44.98,44.99,120246.0,37.2406,37.2572,37.2241,37.2323,120246.0
2017-04-28 12:10:00,44.98,45.09,44.97,45.07,131364.0,37.2241,37.3151,37.2158,37.2985,131364.0
2017-04-28 12:20:00,45.07,45.09,45.0,45.01,35695.0,37.2985,37.3151,37.2406,37.2489,35695.0
2017-04-28 12:30:00,45.01,45.03,44.98,45.0,44106.0,37.2489,37.2654,37.2241,37.2406,44106.0
2017-04-28 12:40:00,45.0,45.04,44.99,45.04,28871.0,37.2406,37.2737,37.2323,37.2737,28871.0
2017-04-28 12:50:00,45.03,45.04,45.0,45.02,23994.0,37.2654,37.2737,37.2406,37.2572,23994.0
2017-04-28 13:00:00,45.01,45.06,45.0,45.05,37940.0,37.2489,37.2903,37.2406,37.282,37940.0
2017-04-28 13:10:00,45.05,45.07,45.01,45.02,32426.0,37.282,37.2985,37.2489,37.2572,32426.0
2017-04-28 13:20:00,45.02,45.06,45.01,45.06,27220.0,37.2572,37.2903,37.2489,37.2903,27220.0
2017-04-28 13:30:00,45.06,45.08,45.02,45.02,39061.0,37.2903,37.3068,37.2572,37.2572,39061.0
2017-04-28 13:40:00,45.02,45.02,44.99,45.0,28080.0,37.2572,37.2572,37.2323,37.2406,28080.0
2017-04-28 13:50:00,44.99,45.02,44.98,45.01,29125.0,37.2323,37.2572,37.2241,37.2489,29125.0
2017-04-28 14:00:00,45.01,45.05,45.0,45.01,50170.0,37.2489,37.282,37.2406,37.2489,50170.0
2017-04-28 14:10:00,45.01,45.03,45.0,45.0,37243.0,37.2489,37.2654,37.2406,37.2406,37243.0
2017-04-28 14:20:00,45.01,45.04,45.0,45.03,132632.0,37.2489,37.2737,37.2406,37.2654,132632.0
2017-04-28 14:30:00,45.02,45.03,44.97,45.02,63707.0,37.2572,37.2654,37.2158,37.2572,63707.0
2017-04-28 14:40:00,45.01,45.02,45.0,45.02,38713.0,37.2489,37.2572,37.2406,37.2572,38713.0
2017-04-28 14:50:00,45.02,45.03,45.0,45.01,70110.0,37.2572,37.2654,37.2406,37.2489,70110.0
2017-04-28 15:00:00,45.01,45.04,44.99,45.04,64997.0,37.2489,37.2737,37.2323,37.2737,64997.0
2017-04-28 15:10:00,45.04,45.05,45.01,45.04,156828.0,37.2737,37.282,37.2489,37.2737,156828.0
2017-04-28 15:20:00,45.03,45.05,45.02,45.05,51568.0,37.2654,37.282,37.2572,37.282,51568.0
2017-04-28 15:30:00,45.05,45.1,45.04,45.05,91238.0,37.282,37.3234,37.2737,37.282,91238.0
2017-04-28 15:40:00,45.05,45.06,45.02,45.03,168684.0,37.282,37.2903,37.2572,37.2654,168684.0
2017-04-28 15:50:00,45.03,45.06,45.0,45.03,413645.0,37.2654,37.2903,37.2406,37.2654,413645.0
2017-05-01 09:30:00,45.04,45.12,44.81,44.83,182825.0,37.2737,37.3399,37.0834,37.0999,182825.0
2017-05-01 09:40:00,44.81,44.97,44.73,44.74,207470.0,37.0834,37.2158,37.0172,37.0254,207470.0
2017-05-01 09:50:00,44.74,44.79,44.7,44.71,253854.0,37.0254,37.0668,36.9923,37.0006,253854.0
2017-05-01 10:00:00,44.71,44.71,44.65,44.7,195847.0,37.0006,37.0006,36.951,36.9923,195847.0
2017-05-01 10:10:00,44.7,44.71,44.66,44.69,165616.0,36.9923,37.0006,36.9592,36.9841,165616.0
2017-05-01 10:20:00,44.69,44.69,44.66,44.67,101993.0,36.9841,36.9841,36.9592,36.9675,101993.0
2017-05-01 10:30:00,44.66,44.67,44.62,44.62,92190.0,36.9592,36.9675,36.9261,36.9261,92190.0
2017-05-01 10:40:00,44.63,44.66,44.59,44.65,227398.0,36.9344,36.9592,36.9013,36.951,227398.0
2017-05-01 10:50:00,44.65,44.73,44.63,44.72,90120.0,36.951,37.0172,36.9344,37.0089,90120.0
2017-05-01 11:00:00,44.72,44.73,44.66,44.66,78266.0,37.0089,37.0172,36.9592,36.9592,78266.0
2017-05-01 11:10:00,44.66,44.68,44.63,44.63,38921.0,36.9592,36.9758,36.9344,36.9344,38921.0
2017-05-01 11:20:00,44.64,44.64,44.6,44.62,185627.0,36.9427,36.9427,36.9096,36.9261,185627.0
2017-05-01 11:30:00,44.62,44.67,44.62,44.65,155222.0,36.9261,36.9675,36.9261,36.951,155222.0
2017-05-01 11:40:00,44.65,44.65,44.56,44.62,88850.0,36.951,36.951,36.8765,36.9261,88850.0
2017-05-01 11:50:00,44.61,44.65,44.59,44.63,44294.0,36.9179,36.951,36.9013,36.9344,44294.0
2017-05-01 12:00:00,44.63,44.64,44.59,44.59,47869.0,36.9344,36.9427,36.9013,36.9013,47869.0
2017-05-01 12:10:00,44.59,44.61,44.56,44.56,58630.0,36.9013,36.9179,36.8765,36.8765,58630.0
2017-05-01 12:20:00,44.57,44.57,44.5,44.5,100547.0,36.8848,36.8848,36.8268,36.8268,100547.0
2017-05-01 12:30:00,44.51,44.53,44.5,44.52,216539.0,36.8351,36.8517,36.8268,36.8434,216539.0
2017-05-01 12:40:00,44.51,44.52,44.49,44.52,74125.0,36.8351,36.8434,36.8186,36.8434,74125.0
2017-05-01 12:50:00,44.52,44.55,44.4,44.4,173118.0,36.8434,36.8682,36.7441,36.7441,173118.0
2017-05-01 13:00:00,44.4,44.44,44.39,44.39,139085.0,36.7441,36.7772,36.7358,36.7358,139085.0
2017-05-01 13:10:00,44.4,44.42,44.38,44.42,85923.0,36.7441,36.7606,36.7275,36.7606,85923.0
2017-05-01 13:20:00,44.41,44.44,44.4,44.41,72364.0,36.7524,36.7772,36.7441,36.7524,72364.0
2017-05-01 13:30:00,44.41,44.42,44.38,44.38,81848.0,36.7524,36.7606,36.7275,36.7275,81848.0
2017-05-01 13:40:00,44.38,44.41,44.36,44.39,88178.0,36.7275,36.7524,36.711,36.7358,88178.0
2017-05-01 13:50:00,44.4,44.43,44.36,44.39,139391.0,36.7441,36.7689,36.711,36.7358,139391.0
2017-05-01 14:00:00,44.4,44.45,44.29,44.3,354667.0,36.7441,36.7855,36.653,36.6613,354667.0
2017-05-01 14:10:00,44.31,44.32,44.18,44.32,375888.0,36.6696,36.6779,36.562,36.6779,375888.0
2017-05-01 14:20:00,44.32,44.33,44.25,44.28,194949.0,36.6779,36.6861,36.6199,36.6448,194949.0
2017-05-01 14:30:00,44.28,44.31,44.25,44.31,291935.0,36.6448,36.6696,36.6199,36.6696,291935.0
2017-05-01 14:40:00,44.31,44.33,44.25,44.26,188140.0,36.6696,36.6861,36.6199,36.6282,188140.0
2017-05-01 14:50:00,44.26,44.27,44.21,44.22,304281.0,36.6282,36.6365,36.5868,36.5951,304281.0
2017-05-01 15:00:00,44.21,44.23,44.18,44.21,231536.0,36.5868,36.6034,36.562,36.5868,231536.0
2017-05-01 15:10:00,44.21,44.23,44.18,44.21,223602.0,36.5868,36.6034,36.562,36.5868,223602.0
2017-05-01 15:20:00,44.21,44.21,44.13,44.15,300568.0,36.5868,36.5868,36.5206,36.5372,300568.0
2017-05-01 15:30:00,44.15,44.18,44.12,44.15,367425.0,36.5372,36.562,36.5124,36.5372,367425.0
2017-05-01 15:40:00,44.16,44.2,44.14,44.2,385650.0,36.5455,36.5786,36.5289,36.5786,385650.0
2017-05-01 15:50:00,44.2,44.2,44.02,44.06,1402925.0,36.5786,36.5786,36.4296,36.4627,1402925.0
2017-05-02 09:30:00,44.22,44.24,44.08,44.16,342157.0,36.5951,36.6117,36.4793,36.5455,342157.0
2017-05-02 09:40:00,44.17,44.18,44.08,44.14,517542.0,36.5537,36.562,36.4793,36.5289,517542.0
2017-05-02 09:50:00,44.15,44.18,44.06,44.1,155251.0,36.5372,36.562,36.4627,36.4958,155251.0
2017-05-02 10:00:00,44.11,44.22,44.07,44.14,189247.0,36.5041,36.5951,36.471,36.5289,189247.0
2017-05-02 10:10:00,44.14,44.22,44.06,44.18,225444.0,36.5289,36.5951,36.4627,36.562,225444.0
2017-05-02 10:20:00,44.18,44.18,43.97,44.02,345537.0,36.562,36.562,36.3882,36.4296,345537.0
2017-05-02 10:30:00,44.02,44.13,44.02,44.1,140549.0,36.4296,36.5206,36.4296,36.4958,140549.0
2017-05-02 10:40:00,44.09,44.15,44.03,44.06,128994.0,36.4875,36.5372,36.4379,36.4627,128994.0
2017-05-02 10:50:00,44.06,44.07,44.02,44.04,85430.0,36.4627,36.471,36.4296,36.4461,85430.0
2017-05-02 11:00:00,44.04,44.06,43.99,44.0,94728.0,36.4461,36.4627,36.4048,36.413,94728.0
2017-05-02 11:10:00,44.01,44.03,43.95,43.97,211699.0,36.4213,36.4379,36.3717,36.3882,211699.0
2017-05-02 11:20:00,43.97,43.98,43.89,43.94,150259.0,36.3882,36.3965,36.322,36.3634,150259.0
2017-05-02 11:30:00,43.94,44.01,43.94,43.98,121934.0,36.3634,36.4213,36.3634,36.3965,121934.0
2017-05-02 11:40:00,43.97,44.01,43.94,43.95,93547.0,36.3882,36.4213,36.3634,36.3717,93547.0
2017-05-02 11:50:00,43.95,43.95,43.87,43.88,57499.0,36.3717,36.3717,36.3055,36.3137,57499.0
2017-05-02 12:00:00,43.87,43.89,43.79,43.79,167712.0,36.3055,36.322,36.2393,36.2393,167712.0
2017-05-02 12:10:00,43.8,44.01,43.79,44.01,115524.0,36.2475,36.4213,36.2393,36.4213,115524.0
2017-05-02 12:20:00,44.0,44.04,43.98,44.04,116518.0,36.413,36.4461,36.3965,36.4461,116518.0
2017-05-02 12:30:00,44.04,44.07,44.02,44.06,576876.0,36.4461,36.471,36.4296,36.4627,576876.0
2017-05-02 12:40:00,44.06,44.07,44.02,44.02,449048.0,36.4627,36.471,36.4296,36.4296,449048.0
2017-05-02 12:50:00,44.03,44.06,43.97,44.03,311069.0,36.4379,36.4627,36.3882,36.4379,311069.0
2017-05-02 13:00:00,44.02,44.03,43.96,43.98,181284.0,36.4296,36.4379,36.3799,36.3965,181284.0
2017-05-02 13:10:00,43.99,44.01,43.98,44.0,120735.0,36.4048,36.4213,36.3965,36.413,120735.0
2017-05-02 13:20:00,44.0,44.01,43.97,44.0,114113.0,36.413,36.4213,36.3882,36.413,114113.0
2017-05-02 13:30:00,44.0,44.02,43.99,44.02,95071.0,36.413,36.4296,36.4048,36.4296,95071.0
2017-05-02 13:40:00,44.02,44.02,43.98,44.0,128310.0,36.4296,36.4296,36.3965,36.413,128310.0
2017-05-02 13:50:00,43.99,44.04,43.99,44.01,123972.0,36.4048,36.4461,36.4048,36.4213,123972.0
2017-05-02 14:00:00,44.01,44.03,43.97,43.99,134814.0,36.4213,36.4379,36.3882,36.4048,134814.0
2017-05-02 14:10:00,43.99,44.01,43.91,43.93,166784.0,36.4048,36.4213,36.3386,36.3551,166784.0
2017-05-02 14:20:00,43.93,43.99,43.86,43.86,237423.0,36.3551,36.4048,36.2972,36.2972,237423.0
2017-05-02 14:30:00,43.86,43.98,43.86,43.94,136561.0,36.2972,36.3965,36.2972,36.3634,136561.0
2017-05-02 14:40:00,43.94,43.95,43.85,43.85,148993.0,36.3634,36.3717,36.2889,36.2889,148993.0
2017-05-02 14:50:00,43.85,43.91,43.82,43.84,228079.0,36.2889,36.3386,36.2641,36.2806,228079.0
2017-05-02 15:00:00,43.84,43.87,43.8,43.83,242557.0,36.2806,36.3055,36.2475,36.2724,242557.0
2017-05-02 15:10:00,43.83,43.87,43.8,43.8,273395.0,36.2724,36.3055,36.2475,36.2475,273395.0
2017-05-02 15:20:00,43.8,43.83,43.57,43.57,743991.0,36.2475,36.2724,36.0572,36.0572,743991.0
2017-05-02 15:30:00,43.58,43.58,43.46,43.5,1208236.0,36.0655,36.0655,35.9662,35.9993,1208236.0
2017-05-02 15:40:00,43.51,43.62,43.49,43.61,1114777.0,36.0075,36.0986,35.991,36.0903,1114777.0
2017-05-02 15:50:00,43.61,43.82,43.48,43.74,1512537.0,36.0903,36.2641,35.9827,36.1979,1512537.0
2017-05-03 09:30:00,45.0,45.88,45.0,45.4,1329794.0,37.2406,37.9689,37.2406,37.5716,1329794.0
2017-05-03 09:40:00,45.42,45.48,45.21,45.4,794988.0,37.5882,37.6378,37.4144,37.5716,794988.0
2017-05-03 09:50:00,45.39,45.44,45.04,45.17,503026.0,37.5634,37.6047,37.2737,37.3813,503026.0
2017-05-03 10:00:00,45.18,45.44,45.06,45.22,466683.0,37.3896,37.6047,37.2903,37.4227,466683.0
2017-05-03 10:10:00,45.22,45.27,45.03,45.14,294866.0,37.4227,37.4641,37.2654,37.3565,294866.0
2017-05-03 10:20:00,45.14,45.28,45.07,45.15,293455.0,37.3565,37.4723,37.2985,37.3648,293455.0
2017-05-03 10:30:00,45.16,45.36,45.15,45.34,219575.0,37.373,37.5385,37.3648,37.522,219575.0
2017-05-03 10:40:00,45.34,45.35,45.26,45.29,178134.0,37.522,37.5303,37.4558,37.4806,178134.0
2017-05-03 10:50:00,45.28,45.31,45.12,45.13,267454.0,37.4723,37.4972,37.3399,37.3482,267454.0
2017-05-03 11:00:00,45.13,45.14,44.87,44.97,246045.0,37.3482,37.3565,37.133,37.2158,246045.0
2017-05-03 11:10:00,44.97,45.14,44.97,45.12,152742.0,37.2158,37.3565,37.2158,37.3399,152742.0
2017-05-03 11:20:00,45.12,45.22,45.11,45.17,193925.0,37.3399,37.4227,37.3316,37.3813,193925.0
2017-05-03 11:30:00,45.17,45.19,45.12,45.17,224803.0,37.3813,37.3979,37.3399,37.3813,224803.0
2017-05-03 11:40:00,45.18,45.19,45.04,45.07,165332.0,37.3896,37.3979,37.2737,37.2985,165332.0
2017-05-03 11:50:00,45.08,45.14,45.07,45.09,76368.0,37.3068,37.3565,37.2985,37.3151,76368.0
2017-05-03 12:00:00,45.09,45.14,45.07,45.08,157667.0,37.3151,37.3565,37.2985,37.3068,157667.0
2017-05-03 12:10:00,45.08,45.3,45.07,45.3,272650.0,37.3068,37.4889,37.2985,37.4889,272650.0
2017-05-03 12:20:00,45.3,45.31,45.15,45.16,108237.0,37.4889,37.4972,37.3648,37.373,108237.0
2017-05-03 12:30:00,45.16,45.21,45.11,45.11,86636.0,37.373,37.4144,37.3316,37.3316,86636.0
2017-05-03 12:40:00,45.11,45.16,45.07,45.14,117886.0,37.3316,37.373,37.2985,37.3565,117886.0
2017-05-03 12:50:00,45.13,45.21,45.12,45.13,82162.0,37.3482,37.4144,37.3399,37.3482,82162.0
2017-05-03 13:00:00,45.13,45.13,45.07,45.1,99030.0,37.3482,37.3482,37.2985,37.3234,99030.0
2017-05-03 13:10:00,45.09,45.11,45.07,45.09,149165.0,37.3151,37.3316,37.2985,37.3151,149165.0
2017-05-03 13:20:00,45.09,45.12,45.08,45.09,163034.0,37.3151,37.3399,37.3068,37.3151,163034.0
2017-05-03 13:30:00,45.09,45.1,45.05,45.06,242735.0,37.3151,37.3234,37.282,37.2903,242735.0
2017-05-03 13:40:00,45.06,45.07,44.93,44.96,96043.0,37.2903,37.2985,37.1827,37.2075,96043.0
2017-05-03 13:50:00,44.96,45.01,44.96,45.0,98869.0,37.2075,37.2489,37.2075,37.2406,98869.0
2017-05-03 14:00:00,45.0,45.21,44.97,45.15,283450.0,37.2406,37.4144,37.2158,37.3648,283450.0
2017-05-03 14:10:00,45.15,45.16,44.98,44.99,196502.0,37.3648,37.373,37.2241,37.2323,196502.0
2017-05-03 14:20:00,45.0,45.0,44.89,44.92,87156.0,37.2406,37.2406,37.1496,37.1744,87156.0
2017-05-03 14:30:00,44.91,44.96,44.86,44.89,138430.0,37.1661,37.2075,37.1248,37.1496,138430.0
2017-05-03 14:40:00,44.89,44.94,44.82,44.85,106002.0,37.1496,37.191,37.0917,37.1165,106002.0
2017-05-03 14:50:00,44.85,44.91,44.85,44.87,98081.0,37.1165,37.1661,37.1165,37.133,98081.0
2017-05-03 15:00:00,44.87,44.93,44.85,44.9,321537.0,37.133,37.1827,37.1165,37.1579,321537.0
2017-05-03 15:10:00,44.91,45.02,44.9,44.95,369083.0,37.1661,37.2572,37.1579,37.1992,369083.0
2017-05-03 15:20:00,44.96,45.02,44.94,44.99,275915.0,37.2075,37.2572,37.191,37.2323,275915.0
2017-05-03 15:30:00,44.98,45.12,44.98,45.12,282136.0,37.2241,37.3399,37.2241,37.3399,282136.0
2017-05-03 15:40:00,45.12,45.13,45.01,45.03,323496.0,37.3399,37.3482,37.2489,37.2654,323496.0
2017-05-03 15:50:00,45.04,45.11,44.99,45.04,1135914.0,37.2737,37.3316,37.2323,37.2737,1135914.0
2017-05-04 09:30:00,45.25,45.25,44.84,44.92,249706.0,37.4475,37.4475,37.1082,37.1744,249706.0
2017-05-04 09:40:00,44.92,44.99,44.87,44.88,158413.0,37.1744,37.2323,37.133,37.1413,158413.0
2017-05-04 09:50:00,44.88,44.99,44.81,44.94,333289.0,37.1413,37.2323,37.0834,37.191,333289.0
2017-05-04 10:00:00,44.95,45.04,44.93,45.03,240182.0,37.1992,37.2737,37.1827,37.2654,240182.0
2017-05-04 10:10:00,45.04,45.07,44.98,45.02,333454.0,37.2737,37.2985,37.2241,37.2572,333454.0
2017-05-04 10:20:00,45.02,45.29,45.0,45.28,350957.0,37.2572,37.4806,37.2406,37.4723,350957.0
2017-05-04 10:30:00,45.29,45.54,45.28,45.5,404648.0,37.4806,37.6875,37.4723,37.6544,404648.0
2017-05-04 10:40:00,45.5,45.59,45.43,45.54,276303.0,37.6544,37.7289,37.5965,37.6875,276303.0
2017-05-04 10:50:00,45.53,45.72,45.04,45.12,619454.0,37.6792,37.8365,37.2737,37.3399,619454.0
2017-05-04 11:00:00,45.13,45.23,45.08,45.2,235328.0,37.3482,37.431,37.3068,37.4061,235328.0
2017-05-04 11:10:00,45.19,45.28,45.18,45.26,218102.0,37.3979,37.4723,37.3896,37.4558,218102.0
2017-05-04 11:20:00,45.26,45.29,45.22,45.25,561430.0,37.4558,37.4806,37.4227,37.4475,561430.0
2017-05-04 11:30:00,45.25,45.28,45.23,45.27,470458.0,37.4475,37.4723,37.431,37.4641,470458.0
2017-05-04 11:40:00,45.26,45.32,45.23,45.3,150225.0,37.4558,37.5054,37.431,37.4889,150225.0
2017-05-04 11:50:00,45.3,45.31,45.19,45.2,413118.0,37.4889,37.4972,37.3979,37.4061,413118.0
2017-05-04 12:00:00,45.19,45.21,45.1,45.15,139884.0,37.3979,37.4144,37.3234,37.3648,139884.0
2017-05-04 12:10:00,45.13,45.15,45.01,45.03,165502.0,37.3482,37.3648,37.2489,37.2654,165502.0
2017-05-04 12:20:00,45.03,45.06,45.0,45.02,86368.0,37.2654,37.2903,37.2406,37.2572,86368.0
2017-05-04 12:30:00,45.02,45.04,44.96,45.03,71412.0,37.2572,37.2737,37.2075,37.2654,71412.0
2017-05-04 12:40:00,45.03,45.07,45.0,45.06,74309.0,37.2654,37.2985,37.2406,37.2903,74309.0
2017-05-04 12:50:00,45.07,45.14,45.04,45.13,70570.0,37.2985,37.3565,37.2737,37.3482,70570.0
2017-05-04 13:00:00,45.13,45.14,45.03,45.05,75178.0,37.3482,37.3565,37.2654,37.282,75178.0
2017-05-04 13:10:00,45.05,45.06,44.94,44.96,74741.0,37.282,37.2903,37.191,37.2075,74741.0
2017-05-04 13:20:00,44.97,45.08,44.95,45.08,92189.0,37.2158,37.3068,37.1992,37.3068,92189.0
2017-05-04 13:30:00,45.08,45.08,44.97,45.0,500290.0,37.3068,37.3068,37.2158,37.2406,500290.0
2017-05-04 13:40:00,45.0,45.04,44.94,45.04,186620.0,37.2406,37.2737,37.191,37.2737,186620.0
2017-05-04 13:50:00,45.04,45.05,44.96,44.99,140353.0,37.2737,37.282,37.2075,37.2323,140353.0
2017-05-04 14:00:00,45.0,45.06,44.99,45.02,120714.0,37.2406,37.2903,37.2323,37.2572,120714.0
2017-05-04 14:10:00,45.01,45.03,44.96,44.98,414605.0,37.2489,37.2654,37.2075,37.2241,414605.0
2017-05-04 14:20:00,44.97,45.02,44.91,44.99,120037.0,37.2158,37.2572,37.1661,37.2323,120037.0
2017-05-04 14:30:00,44.99,45.01,44.96,44.98,164344.0,37.2323,37.2489,37.2075,37.2241,164344.0
2017-05-04 14:40:00,44.98,45.02,44.97,45.0,126518.0,37.2241,37.2572,37.2158,37.2406,126518.0
2017-05-04 14:50:00,44.99,45.01,44.9,44.95,91178.0,37.2323,37.2489,37.1579,37.1992,91178.0
2017-05-04 15:00:00,44.95,44.97,44.93,44.94,115437.0,37.1992,37.2158,37.1827,37.191,115437.0
2017-05-04 15:10:00,44.94,45.03,44.93,45.01,132563.0,37.191,37.2654,37.1827,37.2489,132563.0
2017-05-04 15:20:00,45.01,45.04,44.99,45.0,79781.0,37.2489,37.2737,37.2323,37.2406,79781.0
2017-05-04 15:30:00,45.0,45.1,44.99,45.09,128721.0,37.2406,37.3234,37.2323,37.3151,128721.0
2017-05-04 15:40:00,45.09,45.09,45.03,45.06,418660.0,37.3151,37.3151,37.2654,37.2903,418660.0
2017-05-04 15:50:00,45.05,45.12,45.0,45.03,1005589.0,37.282,37.3399,37.2406,37.2654,1005589.0
2017-05-05 09:30:00,45.18,45.39,44.97,45.0,274601.0,37.3896,37.5634,37.2158,37.2406,274601.0
2017-05-05 09:40:00,45.0,45.09,45.0,45.05,98204.0,37.2406,37.3151,37.2406,37.282,98204.0
2017-05-05 09:50:00,45.05,45.05,44.93,44.95,129665.0,37.282,37.282,37.1827,37.1992,129665.0
2017-05-05 10:00:00,44.94,44.97,44.86,44.94,156847.0,37.191,37.2158,37.1248,37.191,156847.0
2017-05-05 10:10:00,44.94,45.0,44.92,44.95,139338.0,37.191,37.2406,37.1744,37.1992,139338.0
2017-05-05 10:20:00,44.94,44.97,44.89,44.93,140922.0,37.191,37.2158,37.1496,37.1827,140922.0
2017-05-05 10:30:00,44.92,44.93,44.86,44.89,113201.0,37.1744,37.1827,37.1248,37.1496,113201.0
2017-05-05 10:40:00,44.89,44.92,44.86,44.88,85951.0,37.1496,37.1744,37.1248,37.1413,85951.0
2017-05-05 10:50:00,44.88,44.93,44.86,44.92,131847.0,37.1413,37.1827,37.1248,37.1744,131847.0
2017-05-05 11:00:00,44.93,44.94,44.87,44.87,148932.0,37.1827,37.191,37.133,37.133,148932.0
2017-05-05 11:10:00,44.87,44.95,44.86,44.92,115140.0,37.133,37.1992,37.1248,37.1744,115140.0
2017-05-05 11:20:00,44.93,44.96,44.85,44.86,172509.0,37.1827,37.2075,37.1165,37.1248,172509.0
2017-05-05 11:30:00,44.87,44.9,44.84,44.87,108719.0,37.133,37.1579,37.1082,37.133,108719.0
2017-05-05 11:40:00,44.88,44.93,44.87,44.89,212236.0,37.1413,37.1827,37.133,37.1496,212236.0
2017-05-05 11:50:00,44.89,44.89,44.79,44.83,172846.0,37.1496,37.1496,37.0668,37.0999,172846.0
2017-05-05 12:00:00,44.83,44.86,44.81,44.82,115714.0,37.0999,37.1248,37.0834,37.0917,115714.0
2017-05-05 12:10:00,44.81,44.83,44.74,44.75,125322.0,37.0834,37.0999,37.0254,37.0337,125322.0
2017-05-05 12:20:00,44.75,44.76,44.73,44.76,74252.0,37.0337,37.042,37.0172,37.042,74252.0
2017-05-05 12:30:00,44.76,44.82,44.68,44.8,345662.0,37.042,37.0917,36.9758,37.0751,345662.0
2017-05-05 12:40:00,44.8,44.82,44.76,44.78,114544.0,37.0751,37.0917,37.042,37.0586,114544.0
2017-05-05 12:50:00,44.79,44.83,44.78,44.83,82516.0,37.0668,37.0999,37.0586,37.0999,82516.0
2017-05-05 13:00:00,44.83,44.87,44.82,44.83,86198.0,37.0999,37.133,37.0917,37.0999,86198.0
2017-05-05 13:10:00,44.84,44.84,44.74,44.74,72091.0,37.1082,37.1082,37.0254,37.0254,72091.0
2017-05-05 13:20:00,44.75,44.76,44.74,44.75,57140.0,37.0337,37.042,37.0254,37.0337,57140.0
2017-05-05 13:30:00,44.75,44.77,44.72,44.77,117011.0,37.0337,37.0503,37.0089,37.0503,117011.0
2017-05-05 13:40:00,44.77,44.77,44.72,44.77,352239.0,37.0503,37.0503,37.0089,37.0503,352239.0
2017-05-05 13:50:00,44.76,44.77,44.75,44.75,49852.0,37.042,37.0503,37.0337,37.0337,49852.0
2017-05-05 14:00:00,44.75,44.75,44.72,44.72,118178.0,37.0337,37.0337,37.0089,37.0089,118178.0
2017-05-05 14:10:00,44.72,44.73,44.61,44.61,204885.0,37.0089,37.0172,36.9179,36.9179,204885.0
2017-05-05 14:20:00,44.61,44.69,44.61,44.66,68314.0,36.9179,36.9841,36.9179,36.9592,68314.0
2017-05-05 14:30:00,44.66,44.68,44.65,44.68,53940.0,36.9592,36.9758,36.951,36.9758,53940.0
2017-05-05 14:40:00,44.67,44.71,44.65,44.71,166873.0,36.9675,37.0006,36.951,37.0006,166873.0
2017-05-05 14:50:00,44.7,44.74,44.66,44.68,125442.0,36.9923,37.0254,36.9592,36.9758,125442.0
2017-05-05 15:00:00,44.69,44.71,44.66,44.68,120745.0,36.9841,37.0006,36.9592,36.9758,120745.0
2017-05-05 15:10:00,44.68,44.71,44.67,44.7,118123.0,36.9758,37.0006,36.9675,36.9923,118123.0
2017-05-05 15:20:00,44.7,44.77,44.68,44.69,219178.0,36.9923,37.0503,36.9758,36.9841,219178.0
2017-05-05 15:30:00,44.68,44.72,44.68,44.71,315519.0,36.9758,37.0089,36.9758,37.0006,315519.0
2017-05-05 15:40:00,44.7,44.75,44.69,44.73,332696.0,36.9923,37.0337,36.9841,37.0172,332696.0
2017-05-05 15:50:00,44.73,44.84,44.73,44.83,852328.0,37.0172,37.1082,37.0172,37.0999,852328.0
2017-05-08 09:30:00,44.77,44.85,44.68,44.71,303653.0,37.0503,37.1165,36.9758,37.0006,303653.0
2017-05-08 09:40:00,44.71,44.84,44.66,44.8,116574.0,37.0006,37.1082,36.9592,37.0751,116574.0
2017-05-08 09:50:00,44.81,44.87,44.77,44.79,124636.0,37.0834,37.133,37.0503,37.0668,124636.0
2017-05-08 10:00:00,44.79,44.94,44.76,44.88,113286.0,37.0668,37.191,37.042,37.1413,113286.0
2017-05-08 10:10:00,44.88,44.95,44.87,44.94,73040.0,37.1413,37.1992,37.133,37.191,73040.0
2017-05-08 10:20:00,44.94,44.94,44.82,44.83,97527.0,37.191,37.191,37.0917,37.0999,97527.0
2017-05-08 10:30:00,44.83,44.89,44.8,44.83,119342.0,37.0999,37.1496,37.0751,37.0999,119342.0
2017-05-08 10:40:00,44.82,44.92,44.82,44.92,101369.0,37.0917,37.1744,37.0917,37.1744,101369.0
2017-05-08 10:50:00,44.92,45.01,44.89,44.9,491060.0,37.1744,37.2489,37.1496,37.1579,491060.0
2017-05-08 11:00:00,44.89,44.91,44.83,44.84,114503.0,37.1496,37.1661,37.0999,37.1082,114503.0
2017-05-08 11:10:00,44.83,44.83,44.73,44.73,141174.0,37.0999,37.0999,37.0172,37.0172,141174.0
2017-05-08 11:20:00,44.73,44.74,44.65,44.72,174013.0,37.0172,37.0254,36.951,37.0089,174013.0
2017-05-08 11:30:00,44.71,44.81,44.66,44.8,203262.0,37.0006,37.0834,36.9592,37.0751,203262.0
2017-05-08 11:40:00,44.81,44.84,44.77,44.82,81637.0,37.0834,37.1082,37.0503,37.0917,81637.0
2017-05-08 11:50:00,44.82,44.84,44.75,44.81,99689.0,37.0917,37.1082,37.0337,37.0834,99689.0
2017-05-08 12:00:00,44.82,44.83,44.73,44.75,130007.0,37.0917,37.0999,37.0172,37.0337,130007.0
2017-05-08 12:10:00,44.75,44.76,44.7,44.71,94383.0,37.0337,37.042,36.9923,37.0006,94383.0
2017-05-08 12:20:00,44.7,44.74,44.7,44.73,46178.0,36.9923,37.0254,36.9923,37.0172,46178.0
2017-05-08 12:30:00,44.73,44.75,44.7,44.74,73144.0,37.0172,37.0337,36.9923,37.0254,73144.0
2017-05-08 12:40:00,44.73,44.73,44.67,44.7,84937.0,37.0172,37.0172,36.9675,36.9923,84937.0
2017-05-08 12:50:00,44.7,44.72,44.68,44.68,68668.0,36.9923,37.0089,36.9758,36.9758,68668.0
2017-05-08 13:00:00,44.69,44.69,44.63,44.67,79033.0,36.9841,36.9841,36.9344,36.9675,79033.0
2017-05-08 13:10:00,44.66,44.69,44.61,44.62,105024.0,36.9592,36.9841,36.9179,36.9261,105024.0
2017-05-08 13:20:00,44.63,44.65,44.61,44.65,65009.0,36.9344,36.951,36.9179,36.951,65009.0
2017-05-08 13:30:00,44.64,44.65,44.59,44.6,84316.0,36.9427,36.951,36.9013,36.9096,84316.0
2017-05-08 13:40:00,44.59,44.6,44.54,44.56,84308.0,36.9013,36.9096,36.8599,36.8765,84308.0
2017-05-08 13:50:00,44.57,44.64,44.56,44.63,103781.0,36.8848,36.9427,36.8765,36.9344,103781.0
2017-05-08 14:00:00,44.63,44.64,44.57,44.58,152936.0,36.9344,36.9427,36.8848,36.893,152936.0
2017-05-08 14:10:00,44.58,44.6,44.56,44.58,108875.0,36.893,36.9096,36.8765,36.893,108875.0
2017-05-08 14:20:00,44.58,44.61,44.54,44.55,139687.0,36.893,36.9179,36.8599,36.8682,139687.0
2017-05-08 14:30:00,44.55,44.6,44.54,44.59,106123.0,36.8682,36.9096,36.8599,36.9013,106123.0
2017-05-08 14:40:00,44.59,44.63,44.57,44.63,76088.0,36.9013,36.9344,36.8848,36.9344,76088.0
2017-05-08 14:50:00,44.63,44.64,44.6,44.62,143061.0,36.9344,36.9427,36.9096,36.9261,143061.0
2017-05-08 15:00:00,44.62,44.63,44.53,44.56,175973.0,36.9261,36.9344,36.8517,36.8765,175973.0
2017-05-08 15:10:00,44.56,44.58,44.53,44.54,166350.0,36.8765,36.893,36.8517,36.8599,166350.0
2017-05-08 15:20:00,44.53,44.58,44.51,44.57,147232.0,36.8517,36.893,36.8351,36.8848,147232.0
2017-05-08 15:30:00,44.58,44.58,44.47,44.5,256941.0,36.893,36.893,36.802,36.8268,256941.0
2017-05-08 15:40:00,44.5,44.52,44.46,44.49,241147.0,36.8268,36.8434,36.7937,36.8186,241147.0
2017-05-08 15:50:00,44.5,44.61,44.5,44.58,1208686.0,36.8268,36.9179,36.8268,36.893,1208686.0
2017-05-09 09:30:00,44.53,44.63,44.35,44.41,141404.0,36.8517,36.9344,36.7027,36.7524,141404.0
2017-05-09 09:40:00,44.41,44.53,44.39,44.53,94511.0,36.7524,36.8517,36.7358,36.8517,94511.0
2017-05-09 09:50:00,44.53,44.59,44.45,44.57,116919.0,36.8517,36.9013,36.7855,36.8848,116919.0
2017-05-09 10:00:00,44.57,44.6,44.43,44.54,338126.0,36.8848,36.9096,36.7689,36.8599,338126.0
2017-05-09 10:10:00,44.54,44.61,44.5,44.53,213834.0,36.8599,36.9179,36.8268,36.8517,213834.0
2017-05-09 10:20:00,44.54,44.54,44.38,44.46,109981.0,36.8599,36.8599,36.7275,36.7937,109981.0
2017-05-09 10:30:00,44.47,44.48,44.37,44.44,115413.0,36.802,36.8103,36.7192,36.7772,115413.0
2017-05-09 10:40:00,44.45,44.47,44.42,44.43,104686.0,36.7855,36.802,36.7606,36.7689,104686.0
2017-05-09 10:50:00,44.43,44.48,44.37,44.46,64533.0,36.7689,36.8103,36.7192,36.7937,64533.0
2017-05-09 11:00:00,44.45,44.48,44.41,44.46,222116.0,36.7855,36.8103,36.7524,36.7937,222116.0
2017-05-09 11:10:00,44.47,44.47,44.4,44.43,143345.0,36.802,36.802,36.7441,36.7689,143345.0
2017-05-09 11:20:00,44.42,44.44,44.41,44.41,87831.0,36.7606,36.7772,36.7524,36.7524,87831.0
2017-05-09 11:30:00,44.42,44.49,44.42,44.47,108892.0,36.7606,36.8186,36.7606,36.802,108892.0
2017-05-09 11:40:00,44.46,44.53,44.46,44.5,89381.0,36.7937,36.8517,36.7937,36.8268,89381.0
2017-05-09 11:50:00,44.5,44.57,44.49,44.54,41949.0,36.8268,36.8848,36.8186,36.8599,41949.0
2017-05-09 12:00:00,44.54,44.56,44.51,44.52,41763.0,36.8599,36.8765,36.8351,36.8434,41763.0
2017-05-09 12:10:00,44.52,44.53,44.46,44.49,53276.0,36.8434,36.8517,36.7937,36.8186,53276.0
2017-05-09 12:20:00,44.48,44.52,44.42,44.51,287858.0,36.8103,36.8434,36.7606,36.8351,287858.0
2017-05-09 12:30:00,44.51,44.56,44.45,44.47,285106.0,36.8351,36.8765,36.7855,36.802,285106.0
2017-05-09 12:40:00,44.47,44.56,44.45,44.55,52498.0,36.802,36.8765,36.7855,36.8682,52498.0
2017-05-09 12:50:00,44.55,44.56,44.51,44.52,56915.0,36.8682,36.8765,36.8351,36.8434,56915.0
2017-05-09 13:00:00,44.51,44.54,44.5,44.52,42969.0,36.8351,36.8599,36.8268,36.8434,42969.0
2017-05-09 13:10:00,44.52,44.52,44.5,44.52,49376.0,36.8434,36.8434,36.8268,36.8434,49376.0
2017-05-09 13:20:00,44.51,44.52,44.44,44.44,102805.0,36.8351,36.8434,36.7772,36.7772,102805.0
2017-05-09 13:30:00,44.44,44.47,44.43,44.46,59360.0,36.7772,36.802,36.7689,36.7937,59360.0
2017-05-09 13:40:00,44.46,44.5,44.45,44.47,35623.0,36.7937,36.8268,36.7855,36.802,35623.0
2017-05-09 13:50:00,44.47,44.49,44.41,44.42,49324.0,36.802,36.8186,36.7524,36.7606,49324.0
2017-05-09 14:00:00,44.42,44.43,44.38,44.39,72624.0,36.7606,36.7689,36.7275,36.7358,72624.0
2017-05-09 14:10:00,44.39,44.39,44.32,44.34,75032.0,36.7358,36.7358,36.6779,36.6944,75032.0
2017-05-09 14:20:00,44.34,44.36,44.31,44.36,69595.0,36.6944,36.711,36.6696,36.711,69595.0
2017-05-09 14:30:00,44.36,44.36,44.33,44.34,80932.0,36.711,36.711,36.6861,36.6944,80932.0
2017-05-09 14:40:00,44.34,44.38,44.34,44.35,69094.0,36.6944,36.7275,36.6944,36.7027,69094.0
2017-05-09 14:50:00,44.35,44.36,44.3,44.31,156251.0,36.7027,36.711,36.6613,36.6696,156251.0
2017-05-09 15:00:00,44.31,44.35,44.3,44.35,106907.0,36.6696,36.7027,36.6613,36.7027,106907.0
2017-05-09 15:10:00,44.35,44.36,44.3,44.32,114433.0,36.7027,36.711,36.6613,36.6779,114433.0
2017-05-09 15:20:00,44.31,44.36,44.31,44.32,127539.0,36.6696,36.711,36.6696,36.6779,127539.0
2017-05-09 15:30:00,44.31,44.32,44.21,44.26,197943.0,36.6696,36.6779,36.5868,36.6282,197943.0
2017-05-09 15:40:00,44.26,44.28,44.2,44.24,192465.0,36.6282,36.6448,36.5786,36.6117,192465.0
2017-05-09 15:50:00,44.24,44.31,44.24,44.29,660477.0,36.6117,36.6696,36.6117,36.653,660477.0
2017-05-10 09:30:00,44.31,44.5,44.13,44.14,182757.0,36.6696,36.8268,36.5206,36.5289,182757.0
2017-05-10 09:40:00,44.14,44.15,44.03,44.04,138675.0,36.5289,36.5372,36.4379,36.4461,138675.0
2017-05-10 09:50:00,44.05,44.19,44.05,44.14,128886.0,36.4544,36.5703,36.4544,36.5289,128886.0
2017-05-10 10:00:00,44.13,44.15,44.06,44.06,185328.0,36.5206,36.5372,36.4627,36.4627,185328.0
2017-05-10 10:10:00,44.07,44.16,44.02,44.15,170582.0,36.471,36.5455,36.4296,36.5372,170582.0
2017-05-10 10:20:00,44.15,44.19,44.08,44.15,74580.0,36.5372,36.5703,36.4793,36.5372,74580.0
2017-05-10 10:30:00,44.15,44.17,44.09,44.09,90988.0,36.5372,36.5537,36.4875,36.4875,90988.0
2017-05-10 10:40:00,44.09,44.17,44.08,44.15,146853.0,36.4875,36.5537,36.4793,36.5372,146853.0
2017-05-10 10:50:00,44.15,44.16,44.11,44.14,121294.0,36.5372,36.5455,36.5041,36.5289,121294.0
2017-05-10 11:00:00,44.14,44.22,44.13,44.21,81329.0,36.5289,36.5951,36.5206,36.5868,81329.0
2017-05-10 11:10:00,44.22,44.25,44.2,44.2,67543.0,36.5951,36.6199,36.5786,36.5786,67543.0
2017-05-10 11:20:00,44.2,44.21,44.11,44.12,109849.0,36.5786,36.5868,36.5041,36.5124,109849.0
2017-05-10 11:30:00,44.13,44.17,44.11,44.15,100899.0,36.5206,36.5537,36.5041,36.5372,100899.0
2017-05-10 11:40:00,44.14,44.15,44.1,44.13,93647.0,36.5289,36.5372,36.4958,36.5206,93647.0
2017-05-10 11:50:00,44.14,44.16,44.11,44.15,96792.0,36.5289,36.5455,36.5041,36.5372,96792.0
2017-05-10 12:00:00,44.15,44.16,44.11,44.11,70113.0,36.5372,36.5455,36.5041,36.5041,70113.0
2017-05-10 12:10:00,44.12,44.14,44.11,44.12,52149.0,36.5124,36.5289,36.5041,36.5124,52149.0
2017-05-10 12:20:00,44.12,44.18,44.12,44.15,54880.0,36.5124,36.562,36.5124,36.5372,54880.0
2017-05-10 12:30:00,44.15,44.15,44.08,44.09,56439.0,36.5372,36.5372,36.4793,36.4875,56439.0
2017-05-10 12:40:00,44.09,44.1,44.07,44.07,78666.0,36.4875,36.4958,36.471,36.471,78666.0
2017-05-10 12:50:00,44.07,44.08,43.98,43.98,94055.0,36.471,36.4793,36.3965,36.3965,94055.0
2017-05-10 13:00:00,43.98,44.03,43.98,44.0,71088.0,36.3965,36.4379,36.3965,36.413,71088.0
2017-05-10 13:10:00,44.0,44.01,43.96,43.99,91315.0,36.413,36.4213,36.3799,36.4048,91315.0
2017-05-10 13:20:00,43.99,44.03,43.98,44.02,46441.0,36.4048,36.4379,36.3965,36.4296,46441.0
2017-05-10 13:30:00,44.02,44.04,44.0,44.01,74816.0,36.4296,36.4461,36.413,36.4213,74816.0
2017-05-10 13:40:00,44.01,44.08,44.0,44.07,88362.0,36.4213,36.4793,36.413,36.471,88362.0
2017-05-10 13:50:00,44.07,44.11,44.05,44.06,87145.0,36.471,36.5041,36.4544,36.4627,87145.0
2017-05-10 14:00:00,44.05,44.13,44.05,44.11,145290.0,36.4544,36.5206,36.4544,36.5041,145290.0
2017-05-10 14:10:00,44.11,44.18,44.11,44.16,110023.0,36.5041,36.562,36.5041,36.5455,110023.0
2017-05-10 14:20:00,44.16,44.22,44.15,44.2,116956.0,36.5455,36.5951,36.5372,36.5786,116956.0
2017-05-10 14:30:00,44.19,44.25,44.19,44.23,121081.0,36.5703,36.6199,36.5703,36.6034,121081.0
2017-05-10 14:40:00,44.23,44.24,44.16,44.18,79258.0,36.6034,36.6117,36.5455,36.562,79258.0
2017-05-10 14:50:00,44.17,44.2,44.17,44.19,54579.0,36.5537,36.5786,36.5537,36.5703,54579.0
2017-05-10 15:00:00,44.18,44.2,44.16,44.2,96374.0,36.562,36.5786,36.5455,36.5786,96374.0
2017-05-10 15:10:00,44.19,44.27,44.18,44.23,117148.0,36.5703,36.6365,36.562,36.6034,117148.0
2017-05-10 15:20:00,44.22,44.24,44.2,44.23,147086.0,36.5951,36.6117,36.5786,36.6034,147086.0
2017-05-10 15:30:00,44.23,44.23,44.17,44.2,194450.0,36.6034,36.6034,36.5537,36.5786,194450.0
2017-05-10 15:40:00,44.2,44.27,44.18,44.25,201898.0,36.5786,36.6365,36.562,36.6199,201898.0
2017-05-10 15:50:00,44.25,44.27,44.21,44.23,570441.0,36.6199,36.6365,36.5868,36.6034,570441.0
2017-05-11 09:30:00,44.93,44.93,44.27,44.28,192926.0,37.1827,37.1827,36.6365,36.6448,192926.0
2017-05-11 09:40:00,44.29,44.45,44.22,44.36,226985.0,36.653,36.7855,36.5951,36.711,226985.0
2017-05-11 09:50:00,44.36,44.38,44.26,44.38,124192.0,36.711,36.7275,36.6282,36.7275,124192.0
2017-05-11 10:00:00,44.38,44.39,44.32,44.33,79840.0,36.7275,36.7358,36.6779,36.6861,79840.0
2017-05-11 10:10:00,44.33,44.34,44.24,44.3,84814.0,36.6861,36.6944,36.6117,36.6613,84814.0
2017-05-11 10:20:00,44.29,44.31,44.24,44.29,98278.0,36.653,36.6696,36.6117,36.653,98278.0
2017-05-11 10:30:00,44.29,44.34,44.24,44.34,128737.0,36.653,36.6944,36.6117,36.6944,128737.0
2017-05-11 10:40:00,44.35,44.4,44.29,44.3,116307.0,36.7027,36.7441,36.653,36.6613,116307.0
2017-05-11 10:50:00,44.31,44.33,44.27,44.33,77854.0,36.6696,36.6861,36.6365,36.6861,77854.0
2017-05-11 11:00:00,44.32,44.34,44.28,44.31,67808.0,36.6779,36.6944,36.6448,36.6696,67808.0
2017-05-11 11:10:00,44.31,44.38,44.29,44.38,87751.0,36.6696,36.7275,36.653,36.7275,87751.0
2017-05-11 11:20:00,44.38,44.44,44.36,44.41,138192.0,36.7275,36.7772,36.711,36.7524,138192.0
2017-05-11 11:30:00,44.41,44.43,44.39,44.41,106626.0,36.7524,36.7689,36.7358,36.7524,106626.0
2017-05-11 11:40:00,44.41,44.45,44.38,44.41,104555.0,36.7524,36.7855,36.7275,36.7524,104555.0
2017-05-11 11:50:00,44.4,44.42,44.37,44.38,44087.0,36.7441,36.7606,36.7192,36.7275,44087.0
2017-05-11 12:00:00,44.38,44.42,44.37,44.42,53947.0,36.7275,36.7606,36.7192,36.7606,53947.0
2017-05-11 12:10:00,44.42,44.44,44.41,44.42,38518.0,36.7606,36.7772,36.7524,36.7606,38518.0
2017-05-11 12:20:00,44.43,44.43,44.37,44.38,63712.0,36.7689,36.7689,36.7192,36.7275,63712.0
2017-05-11 12:30:00,44.38,44.39,44.35,44.39,86251.0,36.7275,36.7358,36.7027,36.7358,86251.0
2017-05-11 12:40:00,44.39,44.44,44.39,44.41,58012.0,36.7358,36.7772,36.7358,36.7524,58012.0
2017-05-11 12:50:00,44.42,44.43,44.41,44.41,50517.0,36.7606,36.7689,36.7524,36.7524,50517.0
2017-05-11 13:00:00,44.41,44.43,44.39,44.41,55767.0,36.7524,36.7689,36.7358,36.7524,55767.0
2017-05-11 13:10:00,44.41,44.45,44.4,44.43,41687.0,36.7524,36.7855,36.7441,36.7689,41687.0
2017-05-11 13:20:00,44.42,44.45,44.4,44.41,46020.0,36.7606,36.7855,36.7441,36.7524,46020.0
2017-05-11 13:30:00,44.41,44.42,44.39,44.41,43941.0,36.7524,36.7606,36.7358,36.7524,43941.0
2017-05-11 13:40:00,44.41,44.46,44.38,44.45,47829.0,36.7524,36.7937,36.7275,36.7855,47829.0
2017-05-11 13:50:00,44.45,44.46,44.42,44.42,67196.0,36.7855,36.7937,36.7606,36.7606,67196.0
2017-05-11 14:00:00,44.43,44.43,44.35,44.39,67981.0,36.7689,36.7689,36.7027,36.7358,67981.0
2017-05-11 14:10:00,44.38,44.46,44.38,44.44,91012.0,36.7275,36.7937,36.7275,36.7772,91012.0
2017-05-11 14:20:00,44.45,44.46,44.4,44.43,59278.0,36.7855,36.7937,36.7441,36.7689,59278.0
2017-05-11 14:30:00,44.43,44.44,44.37,44.4,62128.0,36.7689,36.7772,36.7192,36.7441,62128.0
2017-05-11 14:40:00,44.4,44.4,44.38,44.4,57011.0,36.7441,36.7441,36.7275,36.7441,57011.0
2017-05-11 14:50:00,44.4,44.42,44.38,44.4,92506.0,36.7441,36.7606,36.7275,36.7441,92506.0
2017-05-11 15:00:00,44.4,44.43,44.4,44.43,60339.0,36.7441,36.7689,36.7441,36.7689,60339.0
2017-05-11 15:10:00,44.43,44.53,44.42,44.5,181064.0,36.7689,36.8517,36.7606,36.8268,181064.0
2017-05-11 15:20:00,44.49,44.56,44.48,44.56,202898.0,36.8186,36.8765,36.8103,36.8765,202898.0
2017-05-11 15:30:00,44.56,44.62,44.55,44.62,228819.0,36.8765,36.9261,36.8682,36.9261,228819.0
2017-05-11 15:40:00,44.62,44.67,44.61,44.66,310173.0,36.9261,36.9675,36.9179,36.9592,310173.0
2017-05-11 15:50:00,44.66,44.69,44.63,44.66,584853.0,36.9592,36.9841,36.9344,36.9592,584853.0
2017-05-12 09:30:00,44.59,44.72,44.25,44.71,207582.0,36.9013,37.0089,36.6199,37.0006,207582.0
2017-05-12 09:40:00,44.71,44.84,44.64,44.7,184102.0,37.0006,37.1082,36.9427,36.9923,184102.0
2017-05-12 09:50:00,44.71,44.74,44.66,44.71,120490.0,37.0006,37.0254,36.9592,37.0006,120490.0
2017-05-12 10:00:00,44.71,44.81,44.68,44.8,135496.0,37.0006,37.0834,36.9758,37.0751,135496.0
2017-05-12 10:10:00,44.8,44.89,44.78,44.79,169488.0,37.0751,37.1496,37.0586,37.0668,169488.0
2017-05-12 10:20:00,44.78,44.79,44.69,44.71,88829.0,37.0586,37.0668,36.9841,37.0006,88829.0
2017-05-12 10:30:00,44.71,44.71,44.63,44.68,101100.0,37.0006,37.0006,36.9344,36.9758,101100.0
2017-05-12 10:40:00,44.69,44.73,44.67,44.68,99955.0,36.9841,37.0172,36.9675,36.9758,99955.0
2017-05-12 10:50:00,44.68,44.84,44.67,44.81,137210.0,36.9758,37.1082,36.9675,37.0834,137210.0
2017-05-12 11:00:00,44.8,44.87,44.77,44.84,206503.0,37.0751,37.133,37.0503,37.1082,206503.0
2017-05-12 11:10:00,44.84,44.85,44.8,44.84,114323.0,37.1082,37.1165,37.0751,37.1082,114323.0
2017-05-12 11:20:00,44.84,44.9,44.83,44.9,127383.0,37.1082,37.1579,37.0999,37.1579,127383.0
2017-05-12 11:30:00,44.9,44.94,44.88,44.93,129109.0,37.1579,37.191,37.1413,37.1827,129109.0
2017-05-12 11:40:00,44.92,44.96,44.89,44.91,91168.0,37.1744,37.2075,37.1496,37.1661,91168.0
2017-05-12 11:50:00,44.91,44.96,44.9,44.95,82928.0,37.1661,37.2075,37.1579,37.1992,82928.0
2017-05-12 12:00:00,44.95,44.95,44.87,44.87,86084.0,37.1992,37.1992,37.133,37.133,86084.0
2017-05-12 12:10:00,44.88,44.92,44.87,44.89,74582.0,37.1413,37.1744,37.133,37.1496,74582.0
2017-05-12 12:20:00,44.88,44.9,44.88,44.9,48917.0,37.1413,37.1579,37.1413,37.1579,48917.0
2017-05-12 12:30:00,44.9,44.92,44.88,44.9,70947.0,37.1579,37.1744,37.1413,37.1579,70947.0
2017-05-12 12:40:00,44.89,44.91,44.88,44.89,72431.0,37.1496,37.1661,37.1413,37.1496,72431.0
2017-05-12 12:50:00,44.9,44.9,44.86,44.87,54286.0,37.1579,37.1579,37.1248,37.133,54286.0
2017-05-12 13:00:00,44.88,44.9,44.87,44.89,107088.0,37.1413,37.1579,37.133,37.1496,107088.0
2017-05-12 13:10:00,44.9,44.9,44.89,44.89,35593.0,37.1579,37.1579,37.1496,37.1496,35593.0
2017-05-12 13:20:00,44.9,44.9,44.88,44.9,80993.0,37.1579,37.1579,37.1413,37.1579,80993.0
2017-05-12 13:30:00,44.9,44.91,44.83,44.86,114548.0,37.1579,37.1661,37.0999,37.1248,114548.0
2017-05-12 13:40:00,44.86,44.9,44.85,44.9,66254.0,37.1248,37.1579,37.1165,37.1579,66254.0
2017-05-12 13:50:00,44.9,44.91,44.87,44.89,70599.0,37.1579,37.1661,37.133,37.1496,70599.0
2017-05-12 14:00:00,44.9,44.9,44.85,44.87,92357.0,37.1579,37.1579,37.1165,37.133,92357.0
2017-05-12 14:10:00,44.87,44.9,44.86,44.89,86705.0,37.133,37.1579,37.1248,37.1496,86705.0
2017-05-12 14:20:00,44.89,44.9,44.87,44.87,89104.0,37.1496,37.1579,37.133,37.133,89104.0
2017-05-12 14:30:00,44.87,44.91,44.85,44.9,114712.0,37.133,37.1661,37.1165,37.1579,114712.0
2017-05-12 14:40:00,44.9,44.95,44.89,44.94,78862.0,37.1579,37.1992,37.1496,37.191,78862.0
2017-05-12 14:50:00,44.94,44.98,44.91,44.91,123414.0,37.191,37.2241,37.1661,37.1661,123414.0
2017-05-12 15:00:00,44.91,44.92,44.87,44.88,84981.0,37.1661,37.1744,37.133,37.1413,84981.0
2017-05-12 15:10:00,44.88,44.92,44.87,44.92,152700.0,37.1413,37.1744,37.133,37.1744,152700.0
2017-05-12 15:20:00,44.92,44.93,44.89,44.89,178972.0,37.1744,37.1827,37.1496,37.1496,178972.0
2017-05-12 15:30:00,44.89,44.9,44.87,44.87,214623.0,37.1496,37.1579,37.133,37.133,214623.0
2017-05-12 15:40:00,44.87,44.91,44.85,44.86,320817.0,37.133,37.1661,37.1165,37.1248,320817.0
2017-05-12 15:50:00,44.85,44.88,44.83,44.87,736700.0,37.1165,37.1413,37.0999,37.133,736700.0
2017-05-15 09:30:00,45.11,45.11,44.87,44.98,517753.0,37.3316,37.3316,37.133,37.2241,517753.0
2017-05-15 09:40:00,44.98,45.2,44.98,45.13,279724.0,37.2241,37.4061,37.2241,37.3482,279724.0
2017-05-15 09:50:00,45.13,45.16,45.06,45.1,135087.0,37.3482,37.373,37.2903,37.3234,135087.0
2017-05-15 10:00:00,45.1,45.16,45.06,45.16,110314.0,37.3234,37.373,37.2903,37.373,110314.0
2017-05-15 10:10:00,45.16,45.36,45.15,45.32,217286.0,37.373,37.5385,37.3648,37.5054,217286.0
2017-05-15 10:20:00,45.31,45.4,45.29,45.4,291880.0,37.4972,37.5716,37.4806,37.5716,291880.0
2017-05-15 10:30:00,45.4,45.5,45.39,45.45,447958.0,37.5716,37.6544,37.5634,37.613,447958.0
2017-05-15 10:40:00,45.45,45.51,45.44,45.5,530576.0,37.613,37.6627,37.6047,37.6544,530576.0
2017-05-15 10:50:00,45.5,45.51,45.45,45.5,300345.0,37.6544,37.6627,37.613,37.6544,300345.0
2017-05-15 11:00:00,45.5,45.55,45.47,45.5,370445.0,37.6544,37.6958,37.6296,37.6544,370445.0
2017-05-15 11:10:00,45.5,45.5,45.46,45.5,196540.0,37.6544,37.6544,37.6213,37.6544,196540.0
2017-05-15 11:20:00,45.49,45.55,45.48,45.49,312422.0,37.6461,37.6958,37.6378,37.6461,312422.0
2017-05-15 11:30:00,45.48,45.53,45.48,45.5,216048.0,37.6378,37.6792,37.6378,37.6544,216048.0
2017-05-15 11:40:00,45.5,45.5,45.42,45.46,204155.0,37.6544,37.6544,37.5882,37.6213,204155.0
2017-05-15 11:50:00,45.46,45.51,45.44,45.5,129432.0,37.6213,37.6627,37.6047,37.6544,129432.0
2017-05-15 12:00:00,45.5,45.6,45.48,45.59,233348.0,37.6544,37.7372,37.6378,37.7289,233348.0
2017-05-15 12:10:00,45.59,45.62,45.52,45.53,235872.0,37.7289,37.7537,37.671,37.6792,235872.0
2017-05-15 12:20:00,45.53,45.62,45.52,45.61,151465.0,37.6792,37.7537,37.671,37.7454,151465.0
2017-05-15 12:30:00,45.6,45.61,45.54,45.58,111386.0,37.7372,37.7454,37.6875,37.7206,111386.0
2017-05-15 12:40:00,45.58,45.58,45.55,45.57,88945.0,37.7206,37.7206,37.6958,37.7123,88945.0
2017-05-15 12:50:00,45.57,45.59,45.56,45.57,115464.0,37.7123,37.7289,37.7041,37.7123,115464.0
2017-05-15 13:00:00,45.57,45.58,45.55,45.58,123454.0,37.7123,37.7206,37.6958,37.7206,123454.0
2017-05-15 13:10:00,45.58,45.6,45.57,45.58,147394.0,37.7206,37.7372,37.7123,37.7206,147394.0
2017-05-15 13:20:00,45.58,45.68,45.58,45.67,146571.0,37.7206,37.8034,37.7206,37.7951,146571.0
2017-05-15 13:30:00,45.66,45.69,45.56,45.56,109232.0,37.7868,37.8116,37.7041,37.7041,109232.0
2017-05-15 13:40:00,45.56,45.65,45.54,45.65,242146.0,37.7041,37.7785,37.6875,37.7785,242146.0
2017-05-15 13:50:00,45.65,45.74,45.64,45.73,315804.0,37.7785,37.853,37.7703,37.8447,315804.0
2017-05-15 14:00:00,45.73,45.81,45.72,45.81,224907.0,37.8447,37.9109,37.8365,37.9109,224907.0
2017-05-15 14:10:00,45.81,45.85,45.8,45.84,155029.0,37.9109,37.9441,37.9027,37.9358,155029.0
2017-05-15 14:20:00,45.84,45.85,45.76,45.77,130009.0,37.9358,37.9441,37.8696,37.8778,130009.0
2017-05-15 14:30:00,45.77,45.81,45.76,45.8,147415.0,37.8778,37.9109,37.8696,37.9027,147415.0
2017-05-15 14:40:00,45.8,45.85,45.8,45.85,117675.0,37.9027,37.9441,37.9027,37.9441,117675.0
2017-05-15 14:50:00,45.84,45.89,45.82,45.84,158895.0,37.9358,37.9772,37.9192,37.9358,158895.0
2017-05-15 15:00:00,45.84,45.85,45.8,45.82,190647.0,37.9358,37.9441,37.9027,37.9192,190647.0
2017-05-15 15:10:00,45.82,45.84,45.76,45.76,206733.0,37.9192,37.9358,37.8696,37.8696,206733.0
2017-05-15 15:20:00,45.76,45.77,45.74,45.77,218132.0,37.8696,37.8778,37.853,37.8778,218132.0
2017-05-15 15:30:00,45.76,45.8,45.68,45.72,342656.0,37.8696,37.9027,37.8034,37.8365,342656.0
2017-05-15 15:40:00,45.72,45.74,45.66,45.73,366348.0,37.8365,37.853,37.7868,37.8447,366348.0
2017-05-15 15:50:00,45.73,45.81,45.73,45.81,923491.0,37.8447,37.9109,37.8447,37.9109,923491.0
2017-05-16 09:30:00,45.8,45.86,45.43,45.44,276371.0,37.9027,37.9523,37.5965,37.6047,276371.0
2017-05-16 09:40:00,45.43,45.55,45.32,45.52,305779.0,37.5965,37.6958,37.5054,37.671,305779.0
2017-05-16 09:50:00,45.51,45.6,45.43,45.59,215691.0,37.6627,37.7372,37.5965,37.7289,215691.0
2017-05-16 10:00:00,45.59,45.64,45.54,45.63,187767.0,37.7289,37.7703,37.6875,37.762,187767.0
2017-05-16 10:10:00,45.63,45.64,45.53,45.6,111509.0,37.762,37.7703,37.6792,37.7372,111509.0
2017-05-16 10:20:00,45.61,45.67,45.59,45.62,174759.0,37.7454,37.7951,37.7289,37.7537,174759.0
2017-05-16 10:30:00,45.62,45.68,45.61,45.64,128894.0,37.7537,37.8034,37.7454,37.7703,128894.0
2017-05-16 10:40:00,45.63,45.64,45.56,45.58,198550.0,37.762,37.7703,37.7041,37.7206,198550.0
2017-05-16 10:50:00,45.59,45.67,45.57,45.67,155600.0,37.7289,37.7951,37.7123,37.7951,155600.0
2017-05-16 11:00:00,45.67,45.9,45.66,45.82,322244.0,37.7951,37.9854,37.7868,37.9192,322244.0
2017-05-16 11:10:00,45.82,45.86,45.79,45.83,144879.0,37.9192,37.9523,37.8944,37.9275,144879.0
2017-05-16 11:20:00,45.83,45.84,45.75,45.78,414944.0,37.9275,37.9358,37.8613,37.8861,414944.0
2017-05-16 11:30:00,45.78,45.78,45.64,45.66,137079.0,37.8861,37.8861,37.7703,37.7868,137079.0
2017-05-16 11:40:00,45.66,45.7,45.59,45.6,141143.0,37.7868,37.8199,37.7289,37.7372,141143.0
2017-05-16 11:50:00,45.59,45.66,45.58,45.59,87372.0,37.7289,37.7868,37.7206,37.7289,87372.0
2017-05-16 12:00:00,45.6,45.61,45.51,45.53,87812.0,37.7372,37.7454,37.6627,37.6792,87812.0
2017-05-16 12:10:00,45.52,45.57,45.47,45.57,128337.0,37.671,37.7123,37.6296,37.7123,128337.0
2017-05-16 12:20:00,45.57,45.66,45.57,45.63,102252.0,37.7123,37.7868,37.7123,37.762,102252.0
2017-05-16 12:30:00,45.64,45.65,45.6,45.64,74245.0,37.7703,37.7785,37.7372,37.7703,74245.0
2017-05-16 12:40:00,45.64,45.66,45.62,45.65,177975.0,37.7703,37.7868,37.7537,37.7785,177975.0
2017-05-16 12:50:00,45.65,45.66,45.64,45.66,186212.0,37.7785,37.7868,37.7703,37.7868,186212.0
2017-05-16 13:00:00,45.66,45.68,45.64,45.65,206473.0,37.7868,37.8034,37.7703,37.7785,206473.0
2017-05-16 13:10:00,45.66,45.71,45.66,45.69,101469.0,37.7868,37.8282,37.7868,37.8116,101469.0
2017-05-16 13:20:00,45.69,45.71,45.68,45.7,162882.0,37.8116,37.8282,37.8034,37.8199,162882.0
2017-05-16 13:30:00,45.7,45.71,45.63,45.7,289676.0,37.8199,37.8282,37.762,37.8199,289676.0
2017-05-16 13:40:00,45.7,45.71,45.61,45.65,320965.0,37.8199,37.8282,37.7454,37.7785,320965.0
2017-05-16 13:50:00,45.65,45.66,45.55,45.59,142217.0,37.7785,37.7868,37.6958,37.7289,142217.0
2017-05-16 14:00:00,45.6,45.66,45.59,45.61,132994.0,37.7372,37.7868,37.7289,37.7454,132994.0
2017-05-16 14:10:00,45.62,45.63,45.59,45.62,100079.0,37.7537,37.762,37.7289,37.7537,100079.0
2017-05-16 14:20:00,45.61,45.64,45.54,45.55,171783.0,37.7454,37.7703,37.6875,37.6958,171783.0
2017-05-16 14:30:00,45.54,45.56,45.49,45.54,113474.0,37.6875,37.7041,37.6461,37.6875,113474.0
2017-05-16 14:40:00,45.54,45.59,45.53,45.55,218761.0,37.6875,37.7289,37.6792,37.6958,218761.0
2017-05-16 14:50:00,45.55,45.62,45.55,45.59,158910.0,37.6958,37.7537,37.6958,37.7289,158910.0
2017-05-16 15:00:00,45.59,45.62,45.55,45.59,225578.0,37.7289,37.7537,37.6958,37.7289,225578.0
2017-05-16 15:10:00,45.59,45.6,45.56,45.57,800966.0,37.7289,37.7372,37.7041,37.7123,800966.0
2017-05-16 15:20:00,45.57,45.57,45.5,45.5,173232.0,37.7123,37.7123,37.6544,37.6544,173232.0
2017-05-16 15:30:00,45.5,45.51,45.42,45.45,173272.0,37.6544,37.6627,37.5882,37.613,173272.0
2017-05-16 15:40:00,45.45,45.49,45.42,45.44,389982.0,37.613,37.6461,37.5882,37.6047,389982.0
2017-05-16 15:50:00,45.44,45.52,45.43,45.51,624331.0,37.6047,37.671,37.5965,37.6627,624331.0
2017-05-17 09:30:00,45.52,45.64,45.36,45.48,319778.0,37.671,37.7703,37.5385,37.6378,319778.0
2017-05-17 09:40:00,45.48,45.5,45.37,45.4,145177.0,37.6378,37.6544,37.5468,37.5716,145177.0
2017-05-17 09:50:00,45.39,45.45,45.21,45.26,143108.0,37.5634,37.613,37.4144,37.4558,143108.0
2017-05-17 10:00:00,45.27,45.35,45.24,45.3,158381.0,37.4641,37.5303,37.4392,37.4889,158381.0
2017-05-17 10:10:00,45.3,45.35,45.22,45.27,128528.0,37.4889,37.5303,37.4227,37.4641,128528.0
2017-05-17 10:20:00,45.28,45.3,45.22,45.24,106168.0,37.4723,37.4889,37.4227,37.4392,106168.0
2017-05-17 10:30:00,45.23,45.26,45.11,45.15,182832.0,37.431,37.4558,37.3316,37.3648,182832.0
2017-05-17 10:40:00,45.16,45.25,45.15,45.19,268085.0,37.373,37.4475,37.3648,37.3979,268085.0
2017-05-17 10:50:00,45.18,45.2,45.06,45.1,317660.0,37.3896,37.4061,37.2903,37.3234,317660.0
2017-05-17 11:00:00,45.1,45.16,45.1,45.15,162085.0,37.3234,37.373,37.3234,37.3648,162085.0
2017-05-17 11:10:00,45.15,45.15,45.11,45.14,131700.0,37.3648,37.3648,37.3316,37.3565,131700.0
2017-05-17 11:20:00,45.14,45.24,45.13,45.24,96975.0,37.3565,37.4392,37.3482,37.4392,96975.0
2017-05-17 11:30:00,45.24,45.25,45.18,45.25,109638.0,37.4392,37.4475,37.3896,37.4475,109638.0
2017-05-17 11:40:00,45.26,45.3,45.24,45.29,71432.0,37.4558,37.4889,37.4392,37.4806,71432.0
2017-05-17 11:50:00,45.29,45.29,45.2,45.24,73065.0,37.4806,37.4806,37.4061,37.4392,73065.0
2017-05-17 12:00:00,45.24,45.3,45.21,45.3,101348.0,37.4392,37.4889,37.4144,37.4889,101348.0
2017-05-17 12:10:00,45.3,45.31,45.27,45.29,62833.0,37.4889,37.4972,37.4641,37.4806,62833.0
2017-05-17 12:20:00,45.3,45.3,45.22,45.22,96816.0,37.4889,37.4889,37.4227,37.4227,96816.0
2017-05-17 12:30:00,45.22,45.25,45.2,45.23,63650.0,37.4227,37.4475,37.4061,37.431,63650.0
2017-05-17 12:40:00,45.23,45.26,45.21,45.21,83432.0,37.431,37.4558,37.4144,37.4144,83432.0
2017-05-17 12:50:00,45.22,45.22,45.15,45.15,92129.0,37.4227,37.4227,37.3648,37.3648,92129.0
2017-05-17 13:00:00,45.16,45.16,45.11,45.15,86331.0,37.373,37.373,37.3316,37.3648,86331.0
2017-05-17 13:10:00,45.15,45.17,45.13,45.14,68176.0,37.3648,37.3813,37.3482,37.3565,68176.0
2017-05-17 13:20:00,45.15,45.15,45.1,45.14,88676.0,37.3648,37.3648,37.3234,37.3565,88676.0
2017-05-17 13:30:00,45.14,45.19,45.13,45.16,274117.0,37.3565,37.3979,37.3482,37.373,274117.0
2017-05-17 13:40:00,45.16,45.21,45.14,45.2,115699.0,37.373,37.4144,37.3565,37.4061,115699.0
2017-05-17 13:50:00,45.2,45.26,45.19,45.23,115549.0,37.4061,37.4558,37.3979,37.431,115549.0
2017-05-17 14:00:00,45.23,45.25,45.17,45.18,182730.0,37.431,37.4475,37.3813,37.3896,182730.0
2017-05-17 14:10:00,45.18,45.19,45.1,45.1,352530.0,37.3896,37.3979,37.3234,37.3234,352530.0
2017-05-17 14:20:00,45.11,45.12,45.05,45.07,213496.0,37.3316,37.3399,37.282,37.2985,213496.0
2017-05-17 14:30:00,45.08,45.1,45.03,45.04,120454.0,37.3068,37.3234,37.2654,37.2737,120454.0
2017-05-17 14:40:00,45.04,45.08,45.0,45.04,185351.0,37.2737,37.3068,37.2406,37.2737,185351.0
2017-05-17 14:50:00,45.03,45.19,45.02,45.17,249286.0,37.2654,37.3979,37.2572,37.3813,249286.0
2017-05-17 15:00:00,45.18,45.18,45.1,45.11,141225.0,37.3896,37.3896,37.3234,37.3316,141225.0
2017-05-17 15:10:00,45.11,45.11,45.04,45.1,200689.0,37.3316,37.3316,37.2737,37.3234,200689.0
2017-05-17 15:20:00,45.1,45.15,45.07,45.08,268977.0,37.3234,37.3648,37.2985,37.3068,268977.0
2017-05-17 15:30:00,45.08,45.12,45.06,45.07,210066.0,37.3068,37.3399,37.2903,37.2985,210066.0
2017-05-17 15:40:00,45.08,45.08,44.98,45.02,342335.0,37.3068,37.3068,37.2241,37.2572,342335.0
2017-05-17 15:50:00,45.02,45.02,44.83,44.86,797437.0,37.2572,37.2572,37.0999,37.1248,797437.0
2017-05-18 09:30:00,44.75,44.96,44.6,44.72,228890.0,37.0337,37.2075,36.9096,37.0089,228890.0
2017-05-18 09:40:00,44.72,44.82,44.65,44.73,243840.0,37.0089,37.0917,36.951,37.0172,243840.0
2017-05-18 09:50:00,44.74,44.85,44.7,44.84,204380.0,37.0254,37.1165,36.9923,37.1082,204380.0
2017-05-18 10:00:00,44.85,45.0,44.85,44.94,262042.0,37.1165,37.2406,37.1165,37.191,262042.0
2017-05-18 10:10:00,44.93,45.08,44.93,45.01,174457.0,37.1827,37.3068,37.1827,37.2489,174457.0
2017-05-18 10:20:00,45.02,45.09,44.94,45.06,138686.0,37.2572,37.3151,37.191,37.2903,138686.0
2017-05-18 10:30:00,45.07,45.13,44.99,44.99,108024.0,37.2985,37.3482,37.2323,37.2323,108024.0
2017-05-18 10:40:00,44.99,45.05,44.98,45.01,119485.0,37.2323,37.282,37.2241,37.2489,119485.0
2017-05-18 10:50:00,45.01,45.07,44.96,45.07,160383.0,37.2489,37.2985,37.2075,37.2985,160383.0
2017-05-18 11:00:00,45.07,45.1,45.02,45.07,95422.0,37.2985,37.3234,37.2572,37.2985,95422.0
2017-05-18 11:10:00,45.07,45.13,45.05,45.06,236303.0,37.2985,37.3482,37.282,37.2903,236303.0
2017-05-18 11:20:00,45.06,45.16,45.05,45.16,147076.0,37.2903,37.373,37.282,37.373,147076.0
2017-05-18 11:30:00,45.16,45.18,45.11,45.18,202013.0,37.373,37.3896,37.3316,37.3896,202013.0
2017-05-18 11:40:00,45.18,45.18,45.14,45.16,102762.0,37.3896,37.3896,37.3565,37.373,102762.0
2017-05-18 11:50:00,45.15,45.16,45.04,45.05,63144.0,37.3648,37.373,37.2737,37.282,63144.0
2017-05-18 12:00:00,45.05,45.06,44.98,45.01,75921.0,37.282,37.2903,37.2241,37.2489,75921.0
2017-05-18 12:10:00,45.0,45.02,44.95,44.95,78816.0,37.2406,37.2572,37.1992,37.1992,78816.0
2017-05-18 12:20:00,44.95,45.04,44.95,45.01,65335.0,37.1992,37.2737,37.1992,37.2489,65335.0
2017-05-18 12:30:00,45.0,45.07,45.0,45.07,72125.0,37.2406,37.2985,37.2406,37.2985,72125.0
2017-05-18 12:40:00,45.07,45.09,45.02,45.02,83110.0,37.2985,37.3151,37.2572,37.2572,83110.0
2017-05-18 12:50:00,45.02,45.05,45.0,45.05,64225.0,37.2572,37.282,37.2406,37.282,64225.0
2017-05-18 13:00:00,45.05,45.09,45.01,45.02,113865.0,37.282,37.3151,37.2489,37.2572,113865.0
2017-05-18 13:10:00,45.02,45.03,44.98,45.03,95862.0,37.2572,37.2654,37.2241,37.2654,95862.0
2017-05-18 13:20:00,45.03,45.03,44.98,45.0,59547.0,37.2654,37.2654,37.2241,37.2406,59547.0
2017-05-18 13:30:00,45.0,45.0,44.95,44.97,83103.0,37.2406,37.2406,37.1992,37.2158,83103.0
2017-05-18 13:40:00,44.97,45.0,44.95,44.99,78493.0,37.2158,37.2406,37.1992,37.2323,78493.0
2017-05-18 13:50:00,44.98,45.09,44.98,45.07,98589.0,37.2241,37.3151,37.2241,37.2985,98589.0
2017-05-18 14:00:00,45.07,45.18,45.06,45.17,108591.0,37.2985,37.3896,37.2903,37.3813,108591.0
2017-05-18 14:10:00,45.16,45.18,45.12,45.18,54251.0,37.373,37.3896,37.3399,37.3896,54251.0
2017-05-18 14:20:00,45.18,45.21,45.13,45.14,85848.0,37.3896,37.4144,37.3482,37.3565,85848.0
2017-05-18 14:30:00,45.15,45.23,45.15,45.16,78832.0,37.3648,37.431,37.3648,37.373,78832.0
2017-05-18 14:40:00,45.17,45.18,45.12,45.15,54448.0,37.3813,37.3896,37.3399,37.3648,54448.0
2017-05-18 14:50:00,45.15,45.15,45.05,45.07,75416.0,37.3648,37.3648,37.282,37.2985,75416.0
2017-05-18 15:00:00,45.07,45.11,45.06,45.11,78191.0,37.2985,37.3316,37.2903,37.3316,78191.0
2017-05-18 15:10:00,45.11,45.13,45.05,45.07,91866.0,37.3316,37.3482,37.282,37.2985,91866.0
2017-05-18 15:20:00,45.07,45.11,45.05,45.08,131219.0,37.2985,37.3316,37.282,37.3068,131219.0
2017-05-18 15:30:00,45.08,45.11,45.04,45.08,143278.0,37.3068,37.3316,37.2737,37.3068,143278.0
2017-05-18 15:40:00,45.09,45.09,45.02,45.05,196897.0,37.3151,37.3151,37.2572,37.282,196897.0
2017-05-18 15:50:00,45.05,45.1,44.97,45.0,586181.0,37.282,37.3234,37.2158,37.2406,586181.0
2017-05-19 09:30:00,45.0,45.12,44.87,45.0,726396.0,37.2406,37.3399,37.133,37.2406,726396.0
2017-05-19 09:40:00,45.0,45.06,44.91,45.05,106526.0,37.2406,37.2903,37.1661,37.282,106526.0
2017-05-19 09:50:00,45.05,45.24,45.03,45.2,84148.0,37.282,37.4392,37.2654,37.4061,84148.0
2017-05-19 10:00:00,45.2,45.37,45.19,45.36,96258.0,37.4061,37.5468,37.3979,37.5385,96258.0
2017-05-19 10:10:00,45.36,45.46,45.34,45.42,113056.0,37.5385,37.6213,37.522,37.5882,113056.0
2017-05-19 10:20:00,45.42,45.5,45.4,45.5,128429.0,37.5882,37.6544,37.5716,37.6544,128429.0
2017-05-19 10:30:00,45.5,45.51,45.38,45.44,135224.0,37.6544,37.6627,37.5551,37.6047,135224.0
2017-05-19 10:40:00,45.43,45.47,45.42,45.46,100812.0,37.5965,37.6296,37.5882,37.6213,100812.0
2017-05-19 10:50:00,45.47,45.49,45.43,45.43,70991.0,37.6296,37.6461,37.5965,37.5965,70991.0
2017-05-19 11:00:00,45.43,45.48,45.38,45.4,87778.0,37.5965,37.6378,37.5551,37.5716,87778.0
2017-05-19 11:10:00,45.39,45.44,45.38,45.44,136716.0,37.5634,37.6047,37.5551,37.6047,136716.0
2017-05-19 11:20:00,45.44,45.5,45.43,45.48,107844.0,37.6047,37.6544,37.5965,37.6378,107844.0
2017-05-19 11:30:00,45.48,45.52,45.45,45.51,112426.0,37.6378,37.671,37.613,37.6627,112426.0
2017-05-19 11:40:00,45.51,45.56,45.5,45.55,77907.0,37.6627,37.7041,37.6544,37.6958,77907.0
2017-05-19 11:50:00,45.55,45.6,45.54,45.6,84772.0,37.6958,37.7372,37.6875,37.7372,84772.0
2017-05-19 12:00:00,45.61,45.69,45.6,45.69,96881.0,37.7454,37.8116,37.7372,37.8116,96881.0
2017-05-19 12:10:00,45.68,45.72,45.67,45.68,100145.0,37.8034,37.8365,37.7951,37.8034,100145.0
2017-05-19 12:20:00,45.68,45.68,45.62,45.63,85209.0,37.8034,37.8034,37.7537,37.762,85209.0
2017-05-19 12:30:00,45.63,45.66,45.62,45.66,67715.0,37.762,37.7868,37.7537,37.7868,67715.0
2017-05-19 12:40:00,45.65,45.7,45.65,45.7,86382.0,37.7785,37.8199,37.7785,37.8199,86382.0
2017-05-19 12:50:00,45.7,45.72,45.69,45.71,90635.0,37.8199,37.8365,37.8116,37.8282,90635.0
2017-05-19 13:00:00,45.71,45.71,45.65,45.65,61868.0,37.8282,37.8282,37.7785,37.7785,61868.0
2017-05-19 13:10:00,45.65,45.67,45.61,45.67,30880.0,37.7785,37.7951,37.7454,37.7951,30880.0
2017-05-19 13:20:00,45.67,45.68,45.63,45.64,56471.0,37.7951,37.8034,37.762,37.7703,56471.0
2017-05-19 13:30:00,45.64,45.65,45.6,45.63,50470.0,37.7703,37.7785,37.7372,37.762,50470.0
2017-05-19 13:40:00,45.63,45.69,45.62,45.69,56141.0,37.762,37.8116,37.7537,37.8116,56141.0
2017-05-19 13:50:00,45.68,45.72,45.68,45.71,44483.0,37.8034,37.8365,37.8034,37.8282,44483.0
2017-05-19 14:00:00,45.71,45.72,45.69,45.7,108159.0,37.8282,37.8365,37.8116,37.8199,108159.0
2017-05-19 14:10:00,45.7,45.72,45.68,45.71,55544.0,37.8199,37.8365,37.8034,37.8282,55544.0
2017-05-19 14:20:00,45.71,45.72,45.68,45.7,118050.0,37.8282,37.8365,37.8034,37.8199,118050.0
2017-05-19 14:30:00,45.7,45.74,45.69,45.72,116376.0,37.8199,37.853,37.8116,37.8365,116376.0
2017-05-19 14:40:00,45.72,45.76,45.72,45.76,142620.0,37.8365,37.8696,37.8365,37.8696,142620.0
2017-05-19 14:50:00,45.76,45.79,45.71,45.72,87072.0,37.8696,37.8944,37.8282,37.8365,87072.0
2017-05-19 15:00:00,45.72,45.74,45.66,45.66,170201.0,37.8365,37.853,37.7868,37.7868,170201.0
2017-05-19 15:10:00,45.67,45.7,45.62,45.66,116737.0,37.7951,37.8199,37.7537,37.7868,116737.0
2017-05-19 15:20:00,45.66,45.69,45.64,45.65,134813.0,37.7868,37.8116,37.7703,37.7785,134813.0
2017-05-19 15:30:00,45.64,45.7,45.63,45.69,182180.0,37.7703,37.8199,37.762,37.8116,182180.0
2017-05-19 15:40:00,45.69,45.7,45.65,45.69,231552.0,37.8116,37.8199,37.7785,37.8116,231552.0
2017-05-19 15:50:00,45.69,45.76,45.68,45.72,1048890.0,37.8116,37.8696,37.8034,37.8365,1048890.0
2017-05-22 09:30:00,45.72,45.81,45.56,45.78,239771.0,37.8365,37.9109,37.7041,37.8861,239771.0
2017-05-22 09:40:00,45.79,45.94,45.79,45.93,154140.0,37.8944,38.0185,37.8944,38.0103,154140.0
2017-05-22 09:50:00,45.93,45.93,45.79,45.8,220639.0,38.0103,38.0103,37.8944,37.9027,220639.0
2017-05-22 10:00:00,45.8,45.91,45.79,45.84,179056.0,37.9027,37.9937,37.8944,37.9358,179056.0
2017-05-22 10:10:00,45.85,46.11,45.84,45.98,460523.0,37.9441,38.1592,37.9358,38.0516,460523.0
2017-05-22 10:20:00,45.98,46.02,45.94,45.96,164517.0,38.0516,38.0847,38.0185,38.0351,164517.0
2017-05-22 10:30:00,45.96,45.98,45.85,45.9,167495.0,38.0351,38.0516,37.9441,37.9854,167495.0
2017-05-22 10:40:00,45.89,45.99,45.86,45.93,118414.0,37.9772,38.0599,37.9523,38.0103,118414.0
2017-05-22 10:50:00,45.92,45.94,45.88,45.92,121665.0,38.002,38.0185,37.9689,38.002,121665.0
2017-05-22 11:00:00,45.91,45.99,45.91,45.95,80477.0,37.9937,38.0599,37.9937,38.0268,80477.0
2017-05-22 11:10:00,45.96,45.96,45.89,45.93,65241.0,38.0351,38.0351,37.9772,38.0103,65241.0
2017-05-22 11:20:00,45.93,45.95,45.89,45.93,76305.0,38.0103,38.0268,37.9772,38.0103,76305.0
2017-05-22 11:30:00,45.93,46.0,45.93,45.98,92871.0,38.0103,38.0682,38.0103,38.0516,92871.0
2017-05-22 11:40:00,45.98,46.01,45.96,46.01,107104.0,38.0516,38.0765,38.0351,38.0765,107104.0
2017-05-22 11:50:00,46.01,46.06,45.99,46.03,150224.0,38.0765,38.1178,38.0599,38.093,150224.0
2017-05-22 12:00:00,46.03,46.08,46.01,46.07,66581.0,38.093,38.1344,38.0765,38.1261,66581.0
2017-05-22 12:10:00,46.06,46.18,46.06,46.15,96326.0,38.1178,38.2171,38.1178,38.1923,96326.0
2017-05-22 12:20:00,46.15,46.19,46.14,46.16,66546.0,38.1923,38.2254,38.184,38.2006,66546.0
2017-05-22 12:30:00,46.17,46.22,46.16,46.22,55027.0,38.2089,38.2503,38.2006,38.2503,55027.0
2017-05-22 12:40:00,46.21,46.25,46.21,46.24,82160.0,38.242,38.2751,38.242,38.2668,82160.0
2017-05-22 12:50:00,46.25,46.25,46.2,46.21,54282.0,38.2751,38.2751,38.2337,38.242,54282.0
2017-05-22 13:00:00,46.2,46.24,46.2,46.23,73895.0,38.2337,38.2668,38.2337,38.2585,73895.0
2017-05-22 13:10:00,46.23,46.25,46.21,46.24,71204.0,38.2585,38.2751,38.242,38.2668,71204.0
2017-05-22 13:20:00,46.24,46.3,46.24,46.3,65317.0,38.2668,38.3165,38.2668,38.3165,65317.0
2017-05-22 13:30:00,46.3,46.33,46.26,46.27,139251.0,38.3165,38.3413,38.2834,38.2916,139251.0
2017-05-22 13:40:00,46.26,46.29,46.26,46.28,58946.0,38.2834,38.3082,38.2834,38.2999,58946.0
2017-05-22 13:50:00,46.28,46.28,46.25,46.27,86284.0,38.2999,38.2999,38.2751,38.2916,86284.0
2017-05-22 14:00:00,46.27,46.27,46.24,46.24,70396.0,38.2916,38.2916,38.2668,38.2668,70396.0
2017-05-22 14:10:00,46.25,46.27,46.21,46.22,170450.0,38.2751,38.2916,38.242,38.2503,170450.0
2017-05-22 14:20:00,46.22,46.23,46.17,46.17,82080.0,38.2503,38.2585,38.2089,38.2089,82080.0
2017-05-22 14:30:00,46.18,46.19,46.12,46.14,145173.0,38.2171,38.2254,38.1675,38.184,145173.0
2017-05-22 14:40:00,46.14,46.14,46.11,46.12,76441.0,38.184,38.184,38.1592,38.1675,76441.0
2017-05-22 14:50:00,46.13,46.14,46.08,46.12,219718.0,38.1758,38.184,38.1344,38.1675,219718.0
2017-05-22 15:00:00,46.12,46.13,46.07,46.09,133324.0,38.1675,38.1758,38.1261,38.1427,133324.0
2017-05-22 15:10:00,46.09,46.12,46.08,46.12,133837.0,38.1427,38.1675,38.1344,38.1675,133837.0
2017-05-22 15:20:00,46.12,46.14,46.1,46.14,257943.0,38.1675,38.184,38.1509,38.184,257943.0
2017-05-22 15:30:00,46.14,46.15,46.12,46.14,299849.0,38.184,38.1923,38.1675,38.184,299849.0
2017-05-22 15:40:00,46.14,46.18,46.13,46.14,275645.0,38.184,38.2171,38.1758,38.184,275645.0
2017-05-22 15:50:00,46.15,46.17,46.08,46.1,614204.0,38.1923,38.2089,38.1344,38.1509,614204.0
2017-05-23 09:30:00,46.08,46.31,46.04,46.28,200001.0,38.1344,38.3247,38.1013,38.2999,200001.0
2017-05-23 09:40:00,46.29,46.33,46.14,46.18,329098.0,38.3082,38.3413,38.184,38.2171,329098.0
2017-05-23 09:50:00,46.18,46.44,46.16,46.43,449988.0,38.2171,38.4323,38.2006,38.424,449988.0
2017-05-23 10:00:00,46.42,46.44,46.36,46.4,133789.0,38.4158,38.4323,38.3661,38.3992,133789.0
2017-05-23 10:10:00,46.39,46.49,46.36,46.48,164055.0,38.3909,38.4737,38.3661,38.4654,164055.0
2017-05-23 10:20:00,46.49,46.52,46.43,46.47,277911.0,38.4737,38.4985,38.424,38.4571,277911.0
2017-05-23 10:30:00,46.48,46.49,46.39,46.42,120868.0,38.4654,38.4737,38.3909,38.4158,120868.0
2017-05-23 10:40:00,46.42,46.44,46.37,46.38,55347.0,38.4158,38.4323,38.3744,38.3827,55347.0
2017-05-23 10:50:00,46.38,46.42,46.37,46.4,65905.0,38.3827,38.4158,38.3744,38.3992,65905.0
2017-05-23 11:00:00,46.4,46.4,46.34,46.34,44799.0,38.3992,38.3992,38.3496,38.3496,44799.0
2017-05-23 11:10:00,46.35,46.35,46.23,46.23,72287.0,38.3578,38.3578,38.2585,38.2585,72287.0
2017-05-23 11:20:00,46.23,46.24,46.17,46.2,111363.0,38.2585,38.2668,38.2089,38.2337,111363.0
2017-05-23 11:30:00,46.2,46.22,46.16,46.16,161600.0,38.2337,38.2503,38.2006,38.2006,161600.0
2017-05-23 11:40:00,46.16,46.17,46.09,46.11,108652.0,38.2006,38.2089,38.1427,38.1592,108652.0
2017-05-23 11:50:00,46.11,46.17,46.11,46.14,75735.0,38.1592,38.2089,38.1592,38.184,75735.0
2017-05-23 12:00:00,46.14,46.2,46.14,46.16,140366.0,38.184,38.2337,38.184,38.2006,140366.0
2017-05-23 12:10:00,46.16,46.17,46.13,46.14,106810.0,38.2006,38.2089,38.1758,38.184,106810.0
2017-05-23 12:20:00,46.15,46.17,46.09,46.11,104288.0,38.1923,38.2089,38.1427,38.1592,104288.0
2017-05-23 12:30:00,46.12,46.16,46.11,46.16,64048.0,38.1675,38.2006,38.1592,38.2006,64048.0
2017-05-23 12:40:00,46.15,46.17,46.11,46.13,105773.0,38.1923,38.2089,38.1592,38.1758,105773.0
2017-05-23 12:50:00,46.13,46.16,46.12,46.14,59339.0,38.1758,38.2006,38.1675,38.184,59339.0
2017-05-23 13:00:00,46.15,46.17,46.14,46.17,51345.0,38.1923,38.2089,38.184,38.2089,51345.0
2017-05-23 13:10:00,46.17,46.28,46.17,46.26,138512.0,38.2089,38.2999,38.2089,38.2834,138512.0
2017-05-23 13:20:00,46.27,46.28,46.19,46.22,143488.0,38.2916,38.2999,38.2254,38.2503,143488.0
2017-05-23 13:30:00,46.22,46.23,46.17,46.18,74189.0,38.2503,38.2585,38.2089,38.2171,74189.0
2017-05-23 13:40:00,46.17,46.22,46.15,46.16,129893.0,38.2089,38.2503,38.1923,38.2006,129893.0
2017-05-23 13:50:00,46.16,46.16,46.09,46.1,62133.0,38.2006,38.2006,38.1427,38.1509,62133.0
2017-05-23 14:00:00,46.11,46.13,46.09,46.09,80495.0,38.1592,38.1758,38.1427,38.1427,80495.0
2017-05-23 14:10:00,46.1,46.1,46.01,46.02,105480.0,38.1509,38.1509,38.0765,38.0847,105480.0
2017-05-23 14:20:00,46.02,46.03,45.99,46.0,99779.0,38.0847,38.093,38.0599,38.0682,99779.0
2017-05-23 14:30:00,46.01,46.02,45.98,46.0,88332.0,38.0765,38.0847,38.0516,38.0682,88332.0
2017-05-23 14:40:00,46.01,46.01,45.98,45.99,138953.0,38.0765,38.0765,38.0516,38.0599,138953.0
2017-05-23 14:50:00,45.99,46.08,45.99,46.07,152518.0,38.0599,38.1344,38.0599,38.1261,152518.0
2017-05-23 15:00:00,46.07,46.07,45.98,46.0,182744.0,38.1261,38.1261,38.0516,38.0682,182744.0
2017-05-23 15:10:00,46.0,46.01,45.98,46.0,110742.0,38.0682,38.0765,38.0516,38.0682,110742.0
2017-05-23 15:20:00,45.99,46.0,45.97,45.98,92207.0,38.0599,38.0682,38.0434,38.0516,92207.0
2017-05-23 15:30:00,45.99,46.06,45.98,46.05,208850.0,38.0599,38.1178,38.0516,38.1096,208850.0
2017-05-23 15:40:00,46.05,46.1,46.04,46.04,218604.0,38.1096,38.1509,38.1013,38.1013,218604.0
2017-05-23 15:50:00,46.05,46.06,46.01,46.06,479055.0,38.1096,38.1178,38.0765,38.1178,479055.0
2017-05-24 09:30:00,46.13,46.13,45.95,45.99,143268.0,38.1758,38.1758,38.0268,38.0599,143268.0
2017-05-24 09:40:00,45.99,46.08,45.98,46.0,83996.0,38.0599,38.1344,38.0516,38.0682,83996.0
2017-05-24 09:50:00,46.01,46.01,45.96,45.98,87710.0,38.0765,38.0765,38.0351,38.0516,87710.0
2017-05-24 10:00:00,45.99,46.07,45.99,46.06,75699.0,38.0599,38.1261,38.0599,38.1178,75699.0
2017-05-24 10:10:00,46.06,46.07,46.02,46.02,59726.0,38.1178,38.1261,38.0847,38.0847,59726.0
2017-05-24 10:20:00,46.01,46.01,45.95,45.97,73413.0,38.0765,38.0765,38.0268,38.0434,73413.0
2017-05-24 10:30:00,45.98,45.98,45.9,45.96,89988.0,38.0516,38.0516,37.9854,38.0351,89988.0
2017-05-24 10:40:00,45.96,46.03,45.93,46.01,54371.0,38.0351,38.093,38.0103,38.0765,54371.0
2017-05-24 10:50:00,46.01,46.02,45.95,45.96,48224.0,38.0765,38.0847,38.0268,38.0351,48224.0
2017-05-24 11:00:00,45.96,46.01,45.96,46.0,74529.0,38.0351,38.0765,38.0351,38.0682,74529.0
2017-05-24 11:10:00,46.0,46.01,45.97,46.0,89849.0,38.0682,38.0765,38.0434,38.0682,89849.0
2017-05-24 11:20:00,46.0,46.01,45.97,46.01,75400.0,38.0682,38.0765,38.0434,38.0765,75400.0
2017-05-24 11:30:00,46.01,46.1,45.99,46.09,55411.0,38.0765,38.1509,38.0599,38.1427,55411.0
2017-05-24 11:40:00,46.1,46.12,46.0,46.12,168827.0,38.1509,38.1675,38.0682,38.1675,168827.0
2017-05-24 11:50:00,46.13,46.14,46.1,46.12,85641.0,38.1758,38.184,38.1509,38.1675,85641.0
2017-05-24 12:00:00,46.12,46.13,46.06,46.09,53973.0,38.1675,38.1758,38.1178,38.1427,53973.0
2017-05-24 12:10:00,46.09,46.12,46.08,46.1,77844.0,38.1427,38.1675,38.1344,38.1509,77844.0
2017-05-24 12:20:00,46.11,46.11,46.07,46.07,65360.0,38.1592,38.1592,38.1261,38.1261,65360.0
2017-05-24 12:30:00,46.08,46.11,46.04,46.06,104105.0,38.1344,38.1592,38.1013,38.1178,104105.0
2017-05-24 12:40:00,46.06,46.11,46.04,46.1,84642.0,38.1178,38.1592,38.1013,38.1509,84642.0
2017-05-24 12:50:00,46.09,46.11,46.08,46.09,50114.0,38.1427,38.1592,38.1344,38.1427,50114.0
2017-05-24 13:00:00,46.09,46.1,46.07,46.08,57535.0,38.1427,38.1509,38.1261,38.1344,57535.0
2017-05-24 13:10:00,46.08,46.09,46.06,46.06,23015.0,38.1344,38.1427,38.1178,38.1178,23015.0
2017-05-24 13:20:00,46.06,46.1,46.05,46.09,42120.0,38.1178,38.1509,38.1096,38.1427,42120.0
2017-05-24 13:30:00,46.09,46.11,46.08,46.11,26761.0,38.1427,38.1592,38.1344,38.1592,26761.0
2017-05-24 13:40:00,46.11,46.11,46.08,46.08,58554.0,38.1592,38.1592,38.1344,38.1344,58554.0
2017-05-24 13:50:00,46.07,46.11,46.07,46.1,30442.0,38.1261,38.1592,38.1261,38.1509,30442.0
2017-05-24 14:00:00,46.11,46.13,46.07,46.11,122632.0,38.1592,38.1758,38.1261,38.1592,122632.0
2017-05-24 14:10:00,46.11,46.15,46.1,46.11,145164.0,38.1592,38.1923,38.1509,38.1592,145164.0
2017-05-24 14:20:00,46.12,46.18,46.11,46.13,161534.0,38.1675,38.2171,38.1592,38.1758,161534.0
2017-05-24 14:30:00,46.12,46.12,46.08,46.1,63752.0,38.1675,38.1675,38.1344,38.1509,63752.0
2017-05-24 14:40:00,46.11,46.12,46.09,46.1,46768.0,38.1592,38.1675,38.1427,38.1509,46768.0
2017-05-24 14:50:00,46.1,46.11,46.08,46.1,56518.0,38.1509,38.1592,38.1344,38.1509,56518.0
2017-05-24 15:00:00,46.11,46.13,46.08,46.1,71941.0,38.1592,38.1758,38.1344,38.1509,71941.0
2017-05-24 15:10:00,46.1,46.12,46.1,46.11,62348.0,38.1509,38.1675,38.1509,38.1592,62348.0
2017-05-24 15:20:00,46.11,46.12,46.1,46.11,78111.0,38.1592,38.1675,38.1509,38.1592,78111.0
2017-05-24 15:30:00,46.11,46.14,46.1,46.11,338294.0,38.1592,38.184,38.1509,38.1592,338294.0
2017-05-24 15:40:00,46.11,46.13,46.11,46.12,160825.0,38.1592,38.1758,38.1592,38.1675,160825.0
2017-05-24 15:50:00,46.12,46.15,46.1,46.12,420454.0,38.1675,38.1923,38.1509,38.1675,420454.0
2017-05-25 09:30:00,46.23,46.28,46.08,46.23,174235.0,38.2585,38.2999,38.1344,38.2585,174235.0
2017-05-25 09:40:00,46.23,46.3,46.18,46.27,227404.0,38.2585,38.3165,38.2171,38.2916,227404.0
2017-05-25 09:50:00,46.27,46.42,46.25,46.34,83584.0,38.2916,38.4158,38.2751,38.3496,83584.0
2017-05-25 10:00:00,46.33,46.4,46.3,46.36,130125.0,38.3413,38.3992,38.3165,38.3661,130125.0
2017-05-25 10:10:00,46.37,46.46,46.35,46.44,105123.0,38.3744,38.4489,38.3578,38.4323,105123.0
2017-05-25 10:20:00,46.45,46.54,46.44,46.54,161879.0,38.4406,38.5151,38.4323,38.5151,161879.0
2017-05-25 10:30:00,46.52,46.55,46.46,46.5,279449.0,38.4985,38.5233,38.4489,38.482,279449.0
2017-05-25 10:40:00,46.51,46.51,46.42,46.46,109660.0,38.4902,38.4902,38.4158,38.4489,109660.0
2017-05-25 10:50:00,46.45,46.48,46.42,46.47,57377.0,38.4406,38.4654,38.4158,38.4571,57377.0
2017-05-25 11:00:00,46.47,46.48,46.43,46.45,85297.0,38.4571,38.4654,38.424,38.4406,85297.0
2017-05-25 11:10:00,46.45,46.49,46.45,46.48,45258.0,38.4406,38.4737,38.4406,38.4654,45258.0
2017-05-25 11:20:00,46.49,46.51,46.46,46.5,58355.0,38.4737,38.4902,38.4489,38.482,58355.0
2017-05-25 11:30:00,46.51,46.52,46.44,46.45,62398.0,38.4902,38.4985,38.4323,38.4406,62398.0
2017-05-25 11:40:00,46.45,46.46,46.42,46.44,80165.0,38.4406,38.4489,38.4158,38.4323,80165.0
2017-05-25 11:50:00,46.45,46.46,46.43,46.43,50182.0,38.4406,38.4489,38.424,38.424,50182.0
2017-05-25 12:00:00,46.42,46.45,46.4,46.4,97003.0,38.4158,38.4406,38.3992,38.3992,97003.0
2017-05-25 12:10:00,46.41,46.43,46.38,46.4,115470.0,38.4075,38.424,38.3827,38.3992,115470.0
2017-05-25 12:20:00,46.41,46.44,46.39,46.4,187447.0,38.4075,38.4323,38.3909,38.3992,187447.0
2017-05-25 12:30:00,46.4,46.48,46.4,46.48,49262.0,38.3992,38.4654,38.3992,38.4654,49262.0
2017-05-25 12:40:00,46.47,46.51,46.47,46.51,73486.0,38.4571,38.4902,38.4571,38.4902,73486.0
2017-05-25 12:50:00,46.5,46.59,46.5,46.58,66026.0,38.482,38.5565,38.482,38.5482,66026.0
2017-05-25 13:00:00,46.59,46.6,46.56,46.57,54267.0,38.5565,38.5647,38.5316,38.5399,54267.0
2017-05-25 13:10:00,46.57,46.57,46.51,46.55,83470.0,38.5399,38.5399,38.4902,38.5233,83470.0
2017-05-25 13:20:00,46.55,46.57,46.54,46.55,102591.0,38.5233,38.5399,38.5151,38.5233,102591.0
2017-05-25 13:30:00,46.54,46.56,46.52,46.55,38577.0,38.5151,38.5316,38.4985,38.5233,38577.0
2017-05-25 13:40:00,46.55,46.57,46.54,46.55,31491.0,38.5233,38.5399,38.5151,38.5233,31491.0
2017-05-25 13:50:00,46.55,46.58,46.54,46.58,56091.0,38.5233,38.5482,38.5151,38.5482,56091.0
2017-05-25 14:00:00,46.58,46.58,46.52,46.54,56976.0,38.5482,38.5482,38.4985,38.5151,56976.0
2017-05-25 14:10:00,46.53,46.54,46.49,46.51,112964.0,38.5068,38.5151,38.4737,38.4902,112964.0
2017-05-25 14:20:00,46.52,46.53,46.49,46.49,78519.0,38.4985,38.5068,38.4737,38.4737,78519.0
2017-05-25 14:30:00,46.49,46.52,46.48,46.51,58742.0,38.4737,38.4985,38.4654,38.4902,58742.0
2017-05-25 14:40:00,46.52,46.53,46.49,46.51,107758.0,38.4985,38.5068,38.4737,38.4902,107758.0
2017-05-25 14:50:00,46.51,46.56,46.5,46.55,93090.0,38.4902,38.5316,38.482,38.5233,93090.0
2017-05-25 15:00:00,46.55,46.59,46.53,46.59,87832.0,38.5233,38.5565,38.5068,38.5565,87832.0
2017-05-25 15:10:00,46.59,46.6,46.56,46.58,134358.0,38.5565,38.5647,38.5316,38.5482,134358.0
2017-05-25 15:20:00,46.57,46.59,46.56,46.57,95239.0,38.5399,38.5565,38.5316,38.5399,95239.0
2017-05-25 15:30:00,46.57,46.59,46.52,46.54,199444.0,38.5399,38.5565,38.4985,38.5151,199444.0
2017-05-25 15:40:00,46.53,46.62,46.52,46.61,125975.0,38.5068,38.5813,38.4985,38.573,125975.0
2017-05-25 15:50:00,46.61,46.62,46.51,46.53,317402.0,38.573,38.5813,38.4902,38.5068,317402.0
2017-05-26 09:30:00,46.7,46.83,46.55,46.73,256454.0,38.6475,38.7551,38.5233,38.6723,256454.0
2017-05-26 09:40:00,46.73,46.76,46.64,46.68,234875.0,38.6723,38.6971,38.5978,38.6309,234875.0
2017-05-26 09:50:00,46.68,46.75,46.67,46.71,135914.0,38.6309,38.6889,38.6227,38.6558,135914.0
2017-05-26 10:00:00,46.7,46.76,46.65,46.75,148694.0,38.6475,38.6971,38.6061,38.6889,148694.0
2017-05-26 10:10:00,46.75,46.76,46.67,46.7,113702.0,38.6889,38.6971,38.6227,38.6475,113702.0
2017-05-26 10:20:00,46.7,46.75,46.67,46.71,102853.0,38.6475,38.6889,38.6227,38.6558,102853.0
2017-05-26 10:30:00,46.72,46.75,46.69,46.74,71165.0,38.664,38.6889,38.6392,38.6806,71165.0
2017-05-26 10:40:00,46.74,46.74,46.67,46.67,200728.0,38.6806,38.6806,38.6227,38.6227,200728.0
2017-05-26 10:50:00,46.67,46.7,46.59,46.6,206112.0,38.6227,38.6475,38.5565,38.5647,206112.0
2017-05-26 11:00:00,46.61,46.65,46.6,46.65,58740.0,38.573,38.6061,38.5647,38.6061,58740.0
2017-05-26 11:10:00,46.64,46.65,46.6,46.63,37652.0,38.5978,38.6061,38.5647,38.5896,37652.0
2017-05-26 11:20:00,46.63,46.65,46.6,46.61,107823.0,38.5896,38.6061,38.5647,38.573,107823.0
2017-05-26 11:30:00,46.61,46.62,46.5,46.52,117628.0,38.573,38.5813,38.482,38.4985,117628.0
2017-05-26 11:40:00,46.53,46.54,46.5,46.53,61116.0,38.5068,38.5151,38.482,38.5068,61116.0
2017-05-26 11:50:00,46.53,46.53,46.5,46.51,45981.0,38.5068,38.5068,38.482,38.4902,45981.0
2017-05-26 12:00:00,46.51,46.51,46.48,46.49,48493.0,38.4902,38.4902,38.4654,38.4737,48493.0
2017-05-26 12:10:00,46.49,46.52,46.48,46.52,54431.0,38.4737,38.4985,38.4654,38.4985,54431.0
2017-05-26 12:20:00,46.52,46.54,46.51,46.54,35176.0,38.4985,38.5151,38.4902,38.5151,35176.0
2017-05-26 12:30:00,46.54,46.55,46.52,46.55,49853.0,38.5151,38.5233,38.4985,38.5233,49853.0
2017-05-26 12:40:00,46.55,46.56,46.54,46.55,55108.0,38.5233,38.5316,38.5151,38.5233,55108.0
2017-05-26 12:50:00,46.55,46.56,46.51,46.51,68479.0,38.5233,38.5316,38.4902,38.4902,68479.0
2017-05-26 13:00:00,46.52,46.54,46.48,46.52,383639.0,38.4985,38.5151,38.4654,38.4985,383639.0
2017-05-26 13:10:00,46.53,46.53,46.49,46.51,62080.0,38.5068,38.5068,38.4737,38.4902,62080.0
2017-05-26 13:20:00,46.51,46.51,46.48,46.49,43254.0,38.4902,38.4902,38.4654,38.4737,43254.0
2017-05-26 13:30:00,46.49,46.51,46.48,46.49,196685.0,38.4737,38.4902,38.4654,38.4737,196685.0
2017-05-26 13:40:00,46.49,46.5,46.42,46.43,99397.0,38.4737,38.482,38.4158,38.424,99397.0
2017-05-26 13:50:00,46.43,46.45,46.42,46.45,24786.0,38.424,38.4406,38.4158,38.4406,24786.0
2017-05-26 14:00:00,46.44,46.45,46.4,46.42,853555.0,38.4323,38.4406,38.3992,38.4158,853555.0
2017-05-26 14:10:00,46.43,46.47,46.43,46.47,50978.0,38.424,38.4571,38.424,38.4571,50978.0
2017-05-26 14:20:00,46.47,46.51,46.46,46.51,151402.0,38.4571,38.4902,38.4489,38.4902,151402.0
2017-05-26 14:30:00,46.5,46.51,46.49,46.51,59743.0,38.482,38.4902,38.4737,38.4902,59743.0
2017-05-26 14:40:00,46.5,46.51,46.48,46.49,37381.0,38.482,38.4902,38.4654,38.4737,37381.0
2017-05-26 14:50:00,46.5,46.5,46.48,46.48,72281.0,38.482,38.482,38.4654,38.4654,72281.0
2017-05-26 15:00:00,46.48,46.5,46.46,46.46,98995.0,38.4654,38.482,38.4489,38.4489,98995.0
2017-05-26 15:10:00,46.47,46.47,46.44,46.47,72535.0,38.4571,38.4571,38.4323,38.4571,72535.0
2017-05-26 15:20:00,46.47,46.47,46.44,46.46,144186.0,38.4571,38.4571,38.4323,38.4489,144186.0
2017-05-26 15:30:00,46.46,46.47,46.45,46.46,123191.0,38.4489,38.4571,38.4406,38.4489,123191.0
2017-05-26 15:40:00,46.46,46.47,46.44,46.47,309156.0,38.4489,38.4571,38.4323,38.4571,309156.0
2017-05-26 15:50:00,46.47,46.52,46.42,46.43,739425.0,38.4571,38.4985,38.4158,38.424,739425.0
2017-05-30 09:30:00,46.28,46.45,46.2,46.28,211346.0,38.2999,38.4406,38.2337,38.2999,211346.0
2017-05-30 09:40:00,46.29,46.29,46.14,46.2,206367.0,38.3082,38.3082,38.184,38.2337,206367.0
2017-05-30 09:50:00,46.2,46.26,46.15,46.16,345585.0,38.2337,38.2834,38.1923,38.2006,345585.0
2017-05-30 10:00:00,46.17,46.23,46.15,46.18,124643.0,38.2089,38.2585,38.1923,38.2171,124643.0
2017-05-30 10:10:00,46.18,46.21,46.14,46.17,279014.0,38.2171,38.242,38.184,38.2089,279014.0
2017-05-30 10:20:00,46.18,46.2,46.16,46.16,152167.0,38.2171,38.2337,38.2006,38.2006,152167.0
2017-05-30 10:30:00,46.17,46.21,46.15,46.19,94841.0,38.2089,38.242,38.1923,38.2254,94841.0
2017-05-30 10:40:00,46.19,46.26,46.14,46.19,154823.0,38.2254,38.2834,38.184,38.2254,154823.0
2017-05-30 10:50:00,46.18,46.2,46.17,46.18,49448.0,38.2171,38.2337,38.2089,38.2171,49448.0
2017-05-30 11:00:00,46.18,46.23,46.16,46.2,194876.0,38.2171,38.2585,38.2006,38.2337,194876.0
2017-05-30 11:10:00,46.2,46.25,46.19,46.23,77076.0,38.2337,38.2751,38.2254,38.2585,77076.0
2017-05-30 11:20:00,46.24,46.27,46.22,46.26,282809.0,38.2668,38.2916,38.2503,38.2834,282809.0
2017-05-30 11:30:00,46.27,46.3,46.25,46.27,120098.0,38.2916,38.3165,38.2751,38.2916,120098.0
2017-05-30 11:40:00,46.27,46.4,46.25,46.4,110454.0,38.2916,38.3992,38.2751,38.3992,110454.0
2017-05-30 11:50:00,46.39,46.41,46.37,46.4,64784.0,38.3909,38.4075,38.3744,38.3992,64784.0
2017-05-30 12:00:00,46.4,46.43,46.39,46.4,30931.0,38.3992,38.424,38.3909,38.3992,30931.0
2017-05-30 12:10:00,46.4,46.4,46.35,46.36,41995.0,38.3992,38.3992,38.3578,38.3661,41995.0
2017-05-30 12:20:00,46.36,46.41,46.35,46.4,70630.0,38.3661,38.4075,38.3578,38.3992,70630.0
2017-05-30 12:30:00,46.4,46.43,46.39,46.43,32816.0,38.3992,38.424,38.3909,38.424,32816.0
2017-05-30 12:40:00,46.43,46.43,46.33,46.35,98526.0,38.424,38.424,38.3413,38.3578,98526.0
2017-05-30 12:50:00,46.34,46.36,46.33,46.35,35518.0,38.3496,38.3661,38.3413,38.3578,35518.0
2017-05-30 13:00:00,46.35,46.38,46.34,46.36,74525.0,38.3578,38.3827,38.3496,38.3661,74525.0
2017-05-30 13:10:00,46.35,46.38,46.35,46.38,36827.0,38.3578,38.3827,38.3578,38.3827,36827.0
2017-05-30 13:20:00,46.37,46.37,46.31,46.32,56162.0,38.3744,38.3744,38.3247,38.333,56162.0
2017-05-30 13:30:00,46.31,46.33,46.28,46.3,117061.0,38.3247,38.3413,38.2999,38.3165,117061.0
2017-05-30 13:40:00,46.3,46.3,46.27,46.28,47557.0,38.3165,38.3165,38.2916,38.2999,47557.0
2017-05-30 13:50:00,46.28,46.28,46.2,46.21,85472.0,38.2999,38.2999,38.2337,38.242,85472.0
2017-05-30 14:00:00,46.21,46.28,46.2,46.27,40799.0,38.242,38.2999,38.2337,38.2916,40799.0
2017-05-30 14:10:00,46.27,46.27,46.26,46.26,30991.0,38.2916,38.2916,38.2834,38.2834,30991.0
2017-05-30 14:20:00,46.26,46.32,46.26,46.3,41279.0,38.2834,38.333,38.2834,38.3165,41279.0
2017-05-30 14:30:00,46.3,46.31,46.26,46.27,48271.0,38.3165,38.3247,38.2834,38.2916,48271.0
2017-05-30 14:40:00,46.27,46.29,46.24,46.28,56545.0,38.2916,38.3082,38.2668,38.2999,56545.0
2017-05-30 14:50:00,46.28,46.33,46.27,46.32,221219.0,38.2999,38.3413,38.2916,38.333,221219.0
2017-05-30 15:00:00,46.32,46.34,46.28,46.29,66251.0,38.333,38.3496,38.2999,38.3082,66251.0
2017-05-30 15:10:00,46.29,46.35,46.27,46.33,182734.0,38.3082,38.3578,38.2916,38.3413,182734.0
2017-05-30 15:20:00,46.34,46.35,46.27,46.28,64405.0,38.3496,38.3578,38.2916,38.2999,64405.0
2017-05-30 15:30:00,46.28,46.34,46.27,46.32,121704.0,38.2999,38.3496,38.2916,38.333,121704.0
2017-05-30 15:40:00,46.32,46.37,46.32,46.36,200416.0,38.333,38.3744,38.333,38.3661,200416.0
2017-05-30 15:50:00,46.36,46.4,46.34,46.35,416192.0,38.3661,38.3992,38.3496,38.3578,416192.0
2017-05-31 09:30:00,46.29,46.52,46.27,46.47,171466.0,38.3082,38.4985,38.2916,38.4571,171466.0
2017-05-31 09:40:00,46.47,46.58,46.46,46.53,105171.0,38.4571,38.5482,38.4489,38.5068,105171.0
2017-05-31 09:50:00,46.53,46.56,46.47,46.52,91020.0,38.5068,38.5316,38.4571,38.4985,91020.0
2017-05-31 10:00:00,46.52,46.55,46.47,46.5,112655.0,38.4985,38.5233,38.4571,38.482,112655.0
2017-05-31 10:10:00,46.49,46.54,46.46,46.49,112871.0,38.4737,38.5151,38.4489,38.4737,112871.0
2017-05-31 10:20:00,46.49,46.57,46.48,46.57,137972.0,38.4737,38.5399,38.4654,38.5399,137972.0
2017-05-31 10:30:00,46.57,46.64,46.55,46.64,172922.0,38.5399,38.5978,38.5233,38.5978,172922.0
2017-05-31 10:40:00,46.64,46.68,46.6,46.63,110893.0,38.5978,38.6309,38.5647,38.5896,110893.0
2017-05-31 10:50:00,46.64,46.65,46.61,46.65,136955.0,38.5978,38.6061,38.573,38.6061,136955.0
2017-05-31 11:00:00,46.65,46.72,46.63,46.7,173506.0,38.6061,38.664,38.5896,38.6475,173506.0
2017-05-31 11:10:00,46.7,46.7,46.64,46.66,83862.0,38.6475,38.6475,38.5978,38.6144,83862.0
2017-05-31 11:20:00,46.66,46.72,46.65,46.67,144546.0,38.6144,38.664,38.6061,38.6227,144546.0
2017-05-31 11:30:00,46.68,46.76,46.67,46.72,153787.0,38.6309,38.6971,38.6227,38.664,153787.0
2017-05-31 11:40:00,46.71,46.75,46.7,46.71,71385.0,38.6558,38.6889,38.6475,38.6558,71385.0
2017-05-31 11:50:00,46.71,46.72,46.65,46.66,57893.0,38.6558,38.664,38.6061,38.6144,57893.0
2017-05-31 12:00:00,46.66,46.68,46.64,46.66,67045.0,38.6144,38.6309,38.5978,38.6144,67045.0
2017-05-31 12:10:00,46.65,46.67,46.64,46.65,66980.0,38.6061,38.6227,38.5978,38.6061,66980.0
2017-05-31 12:20:00,46.64,46.67,46.63,46.64,77074.0,38.5978,38.6227,38.5896,38.5978,77074.0
2017-05-31 12:30:00,46.65,46.68,46.64,46.65,52740.0,38.6061,38.6309,38.5978,38.6061,52740.0
2017-05-31 12:40:00,46.65,46.67,46.63,46.63,47219.0,38.6061,38.6227,38.5896,38.5896,47219.0
2017-05-31 12:50:00,46.63,46.64,46.61,46.62,47991.0,38.5896,38.5978,38.573,38.5813,47991.0
2017-05-31 13:00:00,46.62,46.64,46.61,46.63,64761.0,38.5813,38.5978,38.573,38.5896,64761.0
2017-05-31 13:10:00,46.63,46.7,46.63,46.65,74016.0,38.5896,38.6475,38.5896,38.6061,74016.0
2017-05-31 13:20:00,46.65,46.66,46.62,46.65,37814.0,38.6061,38.6144,38.5813,38.6061,37814.0
2017-05-31 13:30:00,46.65,46.67,46.63,46.66,47656.0,38.6061,38.6227,38.5896,38.6144,47656.0
2017-05-31 13:40:00,46.66,46.66,46.63,46.63,62088.0,38.6144,38.6144,38.5896,38.5896,62088.0
2017-05-31 13:50:00,46.62,46.64,46.6,46.62,32455.0,38.5813,38.5978,38.5647,38.5813,32455.0
2017-05-31 14:00:00,46.61,46.66,46.58,46.65,87692.0,38.573,38.6144,38.5482,38.6061,87692.0
2017-05-31 14:10:00,46.64,46.66,46.61,46.64,117285.0,38.5978,38.6144,38.573,38.5978,117285.0
2017-05-31 14:20:00,46.64,46.67,46.63,46.66,71449.0,38.5978,38.6227,38.5896,38.6144,71449.0
2017-05-31 14:30:00,46.66,46.69,46.64,46.69,128863.0,38.6144,38.6392,38.5978,38.6392,128863.0
2017-05-31 14:40:00,46.69,46.69,46.66,46.67,71095.0,38.6392,38.6392,38.6144,38.6227,71095.0
2017-05-31 14:50:00,46.68,46.7,46.65,46.69,82103.0,38.6309,38.6475,38.6061,38.6392,82103.0
2017-05-31 15:00:00,46.68,46.72,46.65,46.66,76961.0,38.6309,38.664,38.6061,38.6144,76961.0
2017-05-31 15:10:00,46.65,46.68,46.64,46.66,69427.0,38.6061,38.6309,38.5978,38.6144,69427.0
2017-05-31 15:20:00,46.65,46.68,46.64,46.67,86447.0,38.6061,38.6309,38.5978,38.6227,86447.0
2017-05-31 15:30:00,46.66,46.67,46.61,46.61,94360.0,38.6144,38.6227,38.573,38.573,94360.0
2017-05-31 15:40:00,46.61,46.65,46.59,46.64,142144.0,38.573,38.6061,38.5565,38.5978,142144.0
2017-05-31 15:50:00,46.63,46.64,46.54,46.6,520433.0,38.5896,38.5978,38.5151,38.5647,520433.0
2017-06-01 09:30:00,46.65,46.78,46.49,46.62,188283.0,38.6061,38.7137,38.4737,38.5813,188283.0
2017-06-01 09:40:00,46.61,46.62,46.47,46.47,135806.0,38.573,38.5813,38.4571,38.4571,135806.0
2017-06-01 09:50:00,46.47,46.57,46.46,46.55,93692.0,38.4571,38.5399,38.4489,38.5233,93692.0
2017-06-01 10:00:00,46.55,46.59,46.45,46.48,101322.0,38.5233,38.5565,38.4406,38.4654,101322.0
2017-06-01 10:10:00,46.47,46.54,46.47,46.51,104945.0,38.4571,38.5151,38.4571,38.4902,104945.0
2017-06-01 10:20:00,46.51,46.58,46.42,46.48,162017.0,38.4902,38.5482,38.4158,38.4654,162017.0
2017-06-01 10:30:00,46.48,46.58,46.46,46.58,98593.0,38.4654,38.5482,38.4489,38.5482,98593.0
2017-06-01 10:40:00,46.57,46.66,46.56,46.6,79896.0,38.5399,38.6144,38.5316,38.5647,79896.0
2017-06-01 10:50:00,46.6,46.65,46.59,46.61,63754.0,38.5647,38.6061,38.5565,38.573,63754.0
2017-06-01 11:00:00,46.61,46.66,46.57,46.61,88486.0,38.573,38.6144,38.5399,38.573,88486.0
2017-06-01 11:10:00,46.62,46.73,46.61,46.68,109178.0,38.5813,38.6723,38.573,38.6309,109178.0
2017-06-01 11:20:00,46.68,46.76,46.68,46.74,101773.0,38.6309,38.6971,38.6309,38.6806,101773.0
2017-06-01 11:30:00,46.75,46.75,46.7,46.71,94412.0,38.6889,38.6889,38.6475,38.6558,94412.0
2017-06-01 11:40:00,46.7,46.73,46.66,46.68,109229.0,38.6475,38.6723,38.6144,38.6309,109229.0
2017-06-01 11:50:00,46.68,46.71,46.66,46.7,70267.0,38.6309,38.6558,38.6144,38.6475,70267.0
2017-06-01 12:00:00,46.7,46.71,46.66,46.68,58494.0,38.6475,38.6558,38.6144,38.6309,58494.0
2017-06-01 12:10:00,46.69,46.73,46.66,46.71,78169.0,38.6392,38.6723,38.6144,38.6558,78169.0
2017-06-01 12:20:00,46.72,46.72,46.64,46.68,64068.0,38.664,38.664,38.5978,38.6309,64068.0
2017-06-01 12:30:00,46.68,46.71,46.67,46.7,38082.0,38.6309,38.6558,38.6227,38.6475,38082.0
2017-06-01 12:40:00,46.7,46.7,46.67,46.68,36569.0,38.6475,38.6475,38.6227,38.6309,36569.0
2017-06-01 12:50:00,46.67,46.73,46.67,46.69,70468.0,38.6227,38.6723,38.6227,38.6392,70468.0
2017-06-01 13:00:00,46.7,46.74,46.69,46.73,60541.0,38.6475,38.6806,38.6392,38.6723,60541.0
2017-06-01 13:10:00,46.73,46.75,46.73,46.73,55486.0,38.6723,38.6889,38.6723,38.6723,55486.0
2017-06-01 13:20:00,46.73,46.73,46.68,46.7,62968.0,38.6723,38.6723,38.6309,38.6475,62968.0
2017-06-01 13:30:00,46.71,46.74,46.7,46.71,378610.0,38.6558,38.6806,38.6475,38.6558,378610.0
2017-06-01 13:40:00,46.71,46.72,46.62,46.62,58859.0,38.6558,38.664,38.5813,38.5813,58859.0
2017-06-01 13:50:00,46.62,46.65,46.6,46.63,40833.0,38.5813,38.6061,38.5647,38.5896,40833.0
2017-06-01 14:00:00,46.64,46.67,46.63,46.66,59873.0,38.5978,38.6227,38.5896,38.6144,59873.0
2017-06-01 14:10:00,46.66,46.69,46.65,46.65,78478.0,38.6144,38.6392,38.6061,38.6061,78478.0
2017-06-01 14:20:00,46.65,46.67,46.64,46.65,62633.0,38.6061,38.6227,38.5978,38.6061,62633.0
2017-06-01 14:30:00,46.64,46.67,46.6,46.6,72547.0,38.5978,38.6227,38.5647,38.5647,72547.0
2017-06-01 14:40:00,46.6,46.64,46.6,46.64,52263.0,38.5647,38.5978,38.5647,38.5978,52263.0
2017-06-01 14:50:00,46.63,46.65,46.59,46.62,72043.0,38.5896,38.6061,38.5565,38.5813,72043.0
2017-06-01 15:00:00,46.63,46.65,46.6,46.62,68444.0,38.5896,38.6061,38.5647,38.5813,68444.0
2017-06-01 15:10:00,46.63,46.69,46.62,46.68,106647.0,38.5896,38.6392,38.5813,38.6309,106647.0
2017-06-01 15:20:00,46.68,46.72,46.68,46.71,43990.0,38.6309,38.664,38.6309,38.6558,43990.0
2017-06-01 15:30:00,46.71,46.76,46.69,46.76,134896.0,38.6558,38.6971,38.6392,38.6971,134896.0
2017-06-01 15:40:00,46.76,46.86,46.76,46.83,402379.0,38.6971,38.7799,38.6971,38.7551,402379.0
2017-06-01 15:50:00,46.83,46.96,46.82,46.93,931786.0,38.7551,38.8627,38.7468,38.8378,931786.0
2017-06-02 09:30:00,47.04,47.2,46.95,47.15,167686.0,38.9289,39.0613,38.8544,39.0199,167686.0
2017-06-02 09:40:00,47.16,47.23,46.94,47.0,116621.0,39.0282,39.0861,38.8461,38.8958,116621.0
2017-06-02 09:50:00,47.0,47.01,46.75,46.89,122420.0,38.8958,38.904,38.6889,38.8047,122420.0
2017-06-02 10:00:00,46.89,46.99,46.88,46.93,76291.0,38.8047,38.8875,38.7964,38.8378,76291.0
2017-06-02 10:10:00,46.93,47.0,46.92,47.0,86677.0,38.8378,38.8958,38.8295,38.8958,86677.0
2017-06-02 10:20:00,46.99,47.05,46.97,47.04,100431.0,38.8875,38.9371,38.8709,38.9289,100431.0
2017-06-02 10:30:00,47.05,47.05,46.98,47.02,100311.0,38.9371,38.9371,38.8792,38.9123,100311.0
2017-06-02 10:40:00,47.02,47.05,46.97,47.0,73045.0,38.9123,38.9371,38.8709,38.8958,73045.0
2017-06-02 10:50:00,46.99,47.07,46.98,47.02,64626.0,38.8875,38.9537,38.8792,38.9123,64626.0
2017-06-02 11:00:00,47.01,47.05,46.99,47.02,56651.0,38.904,38.9371,38.8875,38.9123,56651.0
2017-06-02 11:10:00,47.01,47.04,46.99,47.04,66815.0,38.904,38.9289,38.8875,38.9289,66815.0
2017-06-02 11:20:00,47.04,47.06,47.01,47.04,55559.0,38.9289,38.9454,38.904,38.9289,55559.0
2017-06-02 11:30:00,47.04,47.08,47.02,47.08,83904.0,38.9289,38.962,38.9123,38.962,83904.0
2017-06-02 11:40:00,47.07,47.1,47.05,47.07,78294.0,38.9537,38.9785,38.9371,38.9537,78294.0
2017-06-02 11:50:00,47.07,47.09,47.02,47.02,59615.0,38.9537,38.9702,38.9123,38.9123,59615.0
2017-06-02 12:00:00,47.03,47.05,47.0,47.0,79033.0,38.9206,38.9371,38.8958,38.8958,79033.0
2017-06-02 12:10:00,47.01,47.01,46.96,47.01,67814.0,38.904,38.904,38.8627,38.904,67814.0
2017-06-02 12:20:00,47.01,47.03,46.98,46.98,95042.0,38.904,38.9206,38.8792,38.8792,95042.0
2017-06-02 12:30:00,46.99,46.99,46.93,46.95,64751.0,38.8875,38.8875,38.8378,38.8544,64751.0
2017-06-02 12:40:00,46.94,46.96,46.9,46.91,57325.0,38.8461,38.8627,38.813,38.8213,57325.0
2017-06-02 12:50:00,46.9,46.95,46.9,46.93,42036.0,38.813,38.8544,38.813,38.8378,42036.0
2017-06-02 13:00:00,46.92,46.97,46.9,46.91,49790.0,38.8295,38.8709,38.813,38.8213,49790.0
2017-06-02 13:10:00,46.91,46.93,46.9,46.91,34052.0,38.8213,38.8378,38.813,38.8213,34052.0
2017-06-02 13:20:00,46.91,46.97,46.9,46.95,37375.0,38.8213,38.8709,38.813,38.8544,37375.0
2017-06-02 13:30:00,46.95,47.01,46.93,46.97,52962.0,38.8544,38.904,38.8378,38.8709,52962.0
2017-06-02 13:40:00,46.97,47.0,46.95,46.97,44984.0,38.8709,38.8958,38.8544,38.8709,44984.0
2017-06-02 13:50:00,46.98,46.98,46.94,46.97,33637.0,38.8792,38.8792,38.8461,38.8709,33637.0
2017-06-02 14:00:00,46.96,46.98,46.94,46.94,72217.0,38.8627,38.8792,38.8461,38.8461,72217.0
2017-06-02 14:10:00,46.94,46.99,46.94,46.95,50499.0,38.8461,38.8875,38.8461,38.8544,50499.0
2017-06-02 14:20:00,46.96,46.99,46.93,46.97,62033.0,38.8627,38.8875,38.8378,38.8709,62033.0
2017-06-02 14:30:00,46.97,46.98,46.95,46.98,47266.0,38.8709,38.8792,38.8544,38.8792,47266.0
2017-06-02 14:40:00,46.98,46.98,46.92,46.93,42890.0,38.8792,38.8792,38.8295,38.8378,42890.0
2017-06-02 14:50:00,46.93,46.95,46.9,46.92,48717.0,38.8378,38.8544,38.813,38.8295,48717.0
2017-06-02 15:00:00,46.92,46.97,46.92,46.96,53606.0,38.8295,38.8709,38.8295,38.8627,53606.0
2017-06-02 15:10:00,46.97,47.01,46.96,47.01,50357.0,38.8709,38.904,38.8627,38.904,50357.0
2017-06-02 15:20:00,47.01,47.07,47.0,47.05,119410.0,38.904,38.9537,38.8958,38.9371,119410.0
2017-06-02 15:30:00,47.05,47.14,47.04,47.13,218274.0,38.9371,39.0116,38.9289,39.0033,218274.0
2017-06-02 15:40:00,47.13,47.15,47.08,47.08,251196.0,39.0033,39.0199,38.962,38.962,251196.0
2017-06-02 15:50:00,47.08,47.23,47.08,47.19,1292252.0,38.962,39.0861,38.962,39.053,1292252.0
2017-06-05 09:30:00,47.15,47.15,47.06,47.13,176383.0,39.0199,39.0199,38.9454,39.0033,176383.0
2017-06-05 09:40:00,47.14,47.19,47.11,47.17,108001.0,39.0116,39.053,38.9868,39.0364,108001.0
2017-06-05 09:50:00,47.17,47.2,47.1,47.12,66526.0,39.0364,39.0613,38.9785,38.9951,66526.0
2017-06-05 10:00:00,47.12,47.13,46.97,46.97,118859.0,38.9951,39.0033,38.8709,38.8709,118859.0
2017-06-05 10:10:00,46.97,47.02,46.96,47.0,92437.0,38.8709,38.9123,38.8627,38.8958,92437.0
2017-06-05 10:20:00,47.0,47.04,46.94,46.95,112408.0,38.8958,38.9289,38.8461,38.8544,112408.0
2017-06-05 10:30:00,46.95,47.0,46.92,46.96,174117.0,38.8544,38.8958,38.8295,38.8627,174117.0
2017-06-05 10:40:00,46.96,46.97,46.89,46.93,66176.0,38.8627,38.8709,38.8047,38.8378,66176.0
2017-06-05 10:50:00,46.94,46.97,46.91,46.93,45173.0,38.8461,38.8709,38.8213,38.8378,45173.0
2017-06-05 11:00:00,46.93,46.94,46.91,46.91,48849.0,38.8378,38.8461,38.8213,38.8213,48849.0
2017-06-05 11:10:00,46.9,46.92,46.84,46.87,40687.0,38.813,38.8295,38.7633,38.7882,40687.0
2017-06-05 11:20:00,46.88,46.89,46.83,46.87,62393.0,38.7964,38.8047,38.7551,38.7882,62393.0
2017-06-05 11:30:00,46.87,46.91,46.84,46.9,54690.0,38.7882,38.8213,38.7633,38.813,54690.0
2017-06-05 11:40:00,46.9,46.91,46.87,46.88,59671.0,38.813,38.8213,38.7882,38.7964,59671.0
2017-06-05 11:50:00,46.89,46.89,46.87,46.87,36650.0,38.8047,38.8047,38.7882,38.7882,36650.0
2017-06-05 12:00:00,46.88,46.92,46.87,46.9,59647.0,38.7964,38.8295,38.7882,38.813,59647.0
2017-06-05 12:10:00,46.9,46.91,46.88,46.89,35943.0,38.813,38.8213,38.7964,38.8047,35943.0
2017-06-05 12:20:00,46.88,46.89,46.84,46.85,35217.0,38.7964,38.8047,38.7633,38.7716,35217.0
2017-06-05 12:30:00,46.85,46.92,46.84,46.91,44518.0,38.7716,38.8295,38.7633,38.8213,44518.0
2017-06-05 12:40:00,46.91,46.92,46.87,46.89,35464.0,38.8213,38.8295,38.7882,38.8047,35464.0
2017-06-05 12:50:00,46.89,46.89,46.83,46.84,46542.0,38.8047,38.8047,38.7551,38.7633,46542.0
2017-06-05 13:00:00,46.84,46.86,46.83,46.84,49907.0,38.7633,38.7799,38.7551,38.7633,49907.0
2017-06-05 13:10:00,46.84,46.86,46.82,46.84,45534.0,38.7633,38.7799,38.7468,38.7633,45534.0
2017-06-05 13:20:00,46.85,46.88,46.83,46.87,31672.0,38.7716,38.7964,38.7551,38.7882,31672.0
2017-06-05 13:30:00,46.86,46.87,46.83,46.86,51335.0,38.7799,38.7882,38.7551,38.7799,51335.0
2017-06-05 13:40:00,46.85,46.88,46.84,46.84,34812.0,38.7716,38.7964,38.7633,38.7633,34812.0
2017-06-05 13:50:00,46.84,46.85,46.8,46.83,74777.0,38.7633,38.7716,38.7302,38.7551,74777.0
2017-06-05 14:00:00,46.84,46.88,46.83,46.85,29839.0,38.7633,38.7964,38.7551,38.7716,29839.0
2017-06-05 14:10:00,46.86,46.94,46.85,46.91,45025.0,38.7799,38.8461,38.7716,38.8213,45025.0
2017-06-05 14:20:00,46.91,46.92,46.88,46.89,47682.0,38.8213,38.8295,38.7964,38.8047,47682.0
2017-06-05 14:30:00,46.9,46.92,46.84,46.86,57315.0,38.813,38.8295,38.7633,38.7799,57315.0
2017-06-05 14:40:00,46.86,46.87,46.83,46.84,61826.0,38.7799,38.7882,38.7551,38.7633,61826.0
2017-06-05 14:50:00,46.84,46.88,46.83,46.87,59082.0,38.7633,38.7964,38.7551,38.7882,59082.0
2017-06-05 15:00:00,46.88,46.95,46.87,46.94,66283.0,38.7964,38.8544,38.7882,38.8461,66283.0
2017-06-05 15:10:00,46.94,47.01,46.94,46.98,99287.0,38.8461,38.904,38.8461,38.8792,99287.0
2017-06-05 15:20:00,46.98,47.01,46.97,46.99,96500.0,38.8792,38.904,38.8709,38.8875,96500.0
2017-06-05 15:30:00,46.99,47.03,46.98,47.02,170610.0,38.8875,38.9206,38.8792,38.9123,170610.0
2017-06-05 15:40:00,47.01,47.03,46.96,46.99,307453.0,38.904,38.9206,38.8627,38.8875,307453.0
2017-06-05 15:50:00,46.99,47.05,46.98,46.99,542787.0,38.8875,38.9371,38.8792,38.8875,542787.0
2017-06-06 09:30:00,46.99,47.13,46.94,47.1,120783.0,38.8875,39.0033,38.8461,38.9785,120783.0
2017-06-06 09:40:00,47.1,47.17,47.08,47.12,179461.0,38.9785,39.0364,38.962,38.9951,179461.0
2017-06-06 09:50:00,47.12,47.17,47.1,47.13,63964.0,38.9951,39.0364,38.9785,39.0033,63964.0
2017-06-06 10:00:00,47.13,47.14,47.08,47.14,70390.0,39.0033,39.0116,38.962,39.0116,70390.0
2017-06-06 10:10:00,47.14,47.15,47.12,47.13,84182.0,39.0116,39.0199,38.9951,39.0033,84182.0
2017-06-06 10:20:00,47.13,47.15,47.08,47.1,91517.0,39.0033,39.0199,38.962,38.9785,91517.0
2017-06-06 10:30:00,47.1,47.13,47.08,47.13,120420.0,38.9785,39.0033,38.962,39.0033,120420.0
2017-06-06 10:40:00,47.13,47.13,47.09,47.11,97261.0,39.0033,39.0033,38.9702,38.9868,97261.0
2017-06-06 10:50:00,47.12,47.14,47.07,47.08,97707.0,38.9951,39.0116,38.9537,38.962,97707.0
2017-06-06 11:00:00,47.08,47.12,47.06,47.12,133070.0,38.962,38.9951,38.9454,38.9951,133070.0
2017-06-06 11:10:00,47.12,47.14,47.09,47.11,101125.0,38.9951,39.0116,38.9702,38.9868,101125.0
2017-06-06 11:20:00,47.11,47.15,47.09,47.13,109971.0,38.9868,39.0199,38.9702,39.0033,109971.0
2017-06-06 11:30:00,47.13,47.15,47.1,47.15,107349.0,39.0033,39.0199,38.9785,39.0199,107349.0
2017-06-06 11:40:00,47.15,47.19,47.13,47.18,65382.0,39.0199,39.053,39.0033,39.0447,65382.0
2017-06-06 11:50:00,47.18,47.2,47.14,47.15,38018.0,39.0447,39.0613,39.0116,39.0199,38018.0
2017-06-06 12:00:00,47.15,47.16,47.12,47.15,39590.0,39.0199,39.0282,38.9951,39.0199,39590.0
2017-06-06 12:10:00,47.15,47.17,47.11,47.11,45833.0,39.0199,39.0364,38.9868,38.9868,45833.0
2017-06-06 12:20:00,47.1,47.15,47.09,47.1,51117.0,38.9785,39.0199,38.9702,38.9785,51117.0
2017-06-06 12:30:00,47.09,47.13,47.09,47.09,86921.0,38.9702,39.0033,38.9702,38.9702,86921.0
2017-06-06 12:40:00,47.1,47.14,47.09,47.12,52682.0,38.9785,39.0116,38.9702,38.9951,52682.0
2017-06-06 12:50:00,47.12,47.12,47.1,47.11,53851.0,38.9951,38.9951,38.9785,38.9868,53851.0
2017-06-06 13:00:00,47.11,47.13,47.1,47.11,36357.0,38.9868,39.0033,38.9785,38.9868,36357.0
2017-06-06 13:10:00,47.11,47.11,47.02,47.02,46064.0,38.9868,38.9868,38.9123,38.9123,46064.0
2017-06-06 13:20:00,47.02,47.05,47.0,47.02,56216.0,38.9123,38.9371,38.8958,38.9123,56216.0
2017-06-06 13:30:00,47.02,47.03,46.98,47.01,49769.0,38.9123,38.9206,38.8792,38.904,49769.0
2017-06-06 13:40:00,47.01,47.02,46.97,47.0,81616.0,38.904,38.9123,38.8709,38.8958,81616.0
2017-06-06 13:50:00,47.0,47.02,46.95,46.96,92798.0,38.8958,38.9123,38.8544,38.8627,92798.0
2017-06-06 14:00:00,46.96,47.01,46.95,46.97,80217.0,38.8627,38.904,38.8544,38.8709,80217.0
2017-06-06 14:10:00,46.97,46.97,46.94,46.94,65021.0,38.8709,38.8709,38.8461,38.8461,65021.0
2017-06-06 14:20:00,46.94,46.97,46.93,46.96,86762.0,38.8461,38.8709,38.8378,38.8627,86762.0
2017-06-06 14:30:00,46.95,47.04,46.94,46.98,130266.0,38.8544,38.9289,38.8461,38.8792,130266.0
2017-06-06 14:40:00,46.98,47.01,46.95,46.95,89862.0,38.8792,38.904,38.8544,38.8544,89862.0
2017-06-06 14:50:00,46.95,47.0,46.95,46.99,74311.0,38.8544,38.8958,38.8544,38.8875,74311.0
2017-06-06 15:00:00,47.0,47.01,46.95,46.96,83277.0,38.8958,38.904,38.8544,38.8627,83277.0
2017-06-06 15:10:00,46.97,46.97,46.91,46.91,96272.0,38.8709,38.8709,38.8213,38.8213,96272.0
2017-06-06 15:20:00,46.91,46.92,46.85,46.86,107504.0,38.8213,38.8295,38.7716,38.7799,107504.0
2017-06-06 15:30:00,46.87,46.87,46.8,46.81,172629.0,38.7882,38.7882,38.7302,38.7385,172629.0
2017-06-06 15:40:00,46.81,46.82,46.75,46.76,166987.0,38.7385,38.7468,38.6889,38.6971,166987.0
2017-06-06 15:50:00,46.76,46.83,46.75,46.8,741030.0,38.6971,38.7551,38.6889,38.7302,741030.0
2017-06-07 09:30:00,47.18,47.18,46.75,46.89,127695.0,39.0447,39.0447,38.6889,38.8047,127695.0
2017-06-07 09:40:00,46.89,46.94,46.86,46.9,43153.0,38.8047,38.8461,38.7799,38.813,43153.0
2017-06-07 09:50:00,46.9,46.96,46.83,46.89,172364.0,38.813,38.8627,38.7551,38.8047,172364.0
2017-06-07 10:00:00,46.89,46.9,46.84,46.84,46047.0,38.8047,38.813,38.7633,38.7633,46047.0
2017-06-07 10:10:00,46.84,46.9,46.82,46.87,49458.0,38.7633,38.813,38.7468,38.7882,49458.0
2017-06-07 10:20:00,46.88,46.89,46.77,46.78,59730.0,38.7964,38.8047,38.7054,38.7137,59730.0
2017-06-07 10:30:00,46.78,46.86,46.75,46.82,124270.0,38.7137,38.7799,38.6889,38.7468,124270.0
2017-06-07 10:40:00,46.81,46.86,46.77,46.78,174950.0,38.7385,38.7799,38.7054,38.7137,174950.0
2017-06-07 10:50:00,46.77,46.86,46.74,46.83,82761.0,38.7054,38.7799,38.6806,38.7551,82761.0
2017-06-07 11:00:00,46.83,46.91,46.82,46.91,81365.0,38.7551,38.8213,38.7468,38.8213,81365.0
2017-06-07 11:10:00,46.9,46.92,46.81,46.81,62803.0,38.813,38.8295,38.7385,38.7385,62803.0
2017-06-07 11:20:00,46.82,46.85,46.76,46.76,79827.0,38.7468,38.7716,38.6971,38.6971,79827.0
2017-06-07 11:30:00,46.76,46.78,46.71,46.74,42288.0,38.6971,38.7137,38.6558,38.6806,42288.0
2017-06-07 11:40:00,46.75,46.84,46.72,46.83,69404.0,38.6889,38.7633,38.664,38.7551,69404.0
2017-06-07 11:50:00,46.83,46.89,46.81,46.81,58287.0,38.7551,38.8047,38.7385,38.7385,58287.0
2017-06-07 12:00:00,46.81,46.83,46.77,46.78,102712.0,38.7385,38.7551,38.7054,38.7137,102712.0
2017-06-07 12:10:00,46.78,46.81,46.77,46.8,24082.0,38.7137,38.7385,38.7054,38.7302,24082.0
2017-06-07 12:20:00,46.8,46.85,46.79,46.84,39534.0,38.7302,38.7716,38.722,38.7633,39534.0
2017-06-07 12:30:00,46.84,46.85,46.82,46.83,62426.0,38.7633,38.7716,38.7468,38.7551,62426.0
2017-06-07 12:40:00,46.83,46.86,46.74,46.78,130272.0,38.7551,38.7799,38.6806,38.7137,130272.0
2017-06-07 12:50:00,46.78,46.79,46.71,46.73,39951.0,38.7137,38.722,38.6558,38.6723,39951.0
2017-06-07 13:00:00,46.74,46.76,46.72,46.73,50901.0,38.6806,38.6971,38.664,38.6723,50901.0
2017-06-07 13:10:00,46.73,46.82,46.73,46.82,42643.0,38.6723,38.7468,38.6723,38.7468,42643.0
2017-06-07 13:20:00,46.83,46.85,46.79,46.82,130824.0,38.7551,38.7716,38.722,38.7468,130824.0
2017-06-07 13:30:00,46.83,46.83,46.79,46.8,21538.0,38.7551,38.7551,38.722,38.7302,21538.0
2017-06-07 13:40:00,46.8,46.83,46.79,46.83,46324.0,38.7302,38.7551,38.722,38.7551,46324.0
2017-06-07 13:50:00,46.83,46.85,46.81,46.85,84521.0,38.7551,38.7716,38.7385,38.7716,84521.0
2017-06-07 14:00:00,46.84,46.85,46.78,46.8,110519.0,38.7633,38.7716,38.7137,38.7302,110519.0
2017-06-07 14:10:00,46.82,46.83,46.79,46.81,97369.0,38.7468,38.7551,38.722,38.7385,97369.0
2017-06-07 14:20:00,46.82,46.83,46.8,46.81,59179.0,38.7468,38.7551,38.7302,38.7385,59179.0
2017-06-07 14:30:00,46.81,46.83,46.81,46.82,62653.0,38.7385,38.7551,38.7385,38.7468,62653.0
2017-06-07 14:40:00,46.82,46.83,46.79,46.79,106974.0,38.7468,38.7551,38.722,38.722,106974.0
2017-06-07 14:50:00,46.8,46.83,46.79,46.83,52156.0,38.7302,38.7551,38.722,38.7551,52156.0
2017-06-07 15:00:00,46.83,46.83,46.77,46.78,58560.0,38.7551,38.7551,38.7054,38.7137,58560.0
2017-06-07 15:10:00,46.78,46.82,46.77,46.78,179649.0,38.7137,38.7468,38.7054,38.7137,179649.0
2017-06-07 15:20:00,46.79,46.8,46.75,46.76,100780.0,38.722,38.7302,38.6889,38.6971,100780.0
2017-06-07 15:30:00,46.75,46.77,46.72,46.72,252794.0,38.6889,38.7054,38.664,38.664,252794.0
2017-06-07 15:40:00,46.72,46.81,46.71,46.78,164713.0,38.664,38.7385,38.6558,38.7137,164713.0
2017-06-07 15:50:00,46.79,46.79,46.72,46.75,768720.0,38.722,38.722,38.664,38.6889,768720.0
2017-06-08 09:30:00,46.74,46.78,46.69,46.76,165663.0,38.6806,38.7137,38.6392,38.6971,165663.0
2017-06-08 09:40:00,46.75,46.76,46.58,46.66,155452.0,38.6889,38.6971,38.5482,38.6144,155452.0
2017-06-08 09:50:00,46.67,46.67,46.35,46.5,137987.0,38.6227,38.6227,38.3578,38.482,137987.0
2017-06-08 10:00:00,46.5,46.59,46.45,46.48,114804.0,38.482,38.5565,38.4406,38.4654,114804.0
2017-06-08 10:10:00,46.48,46.53,46.4,46.47,130130.0,38.4654,38.5068,38.3992,38.4571,130130.0
2017-06-08 10:20:00,46.47,46.49,46.37,46.47,87717.0,38.4571,38.4737,38.3744,38.4571,87717.0
2017-06-08 10:30:00,46.48,46.51,46.46,46.48,114251.0,38.4654,38.4902,38.4489,38.4654,114251.0
2017-06-08 10:40:00,46.48,46.53,46.47,46.53,113027.0,38.4654,38.5068,38.4571,38.5068,113027.0
2017-06-08 10:50:00,46.53,46.54,46.49,46.53,100617.0,38.5068,38.5151,38.4737,38.5068,100617.0
2017-06-08 11:00:00,46.52,46.63,46.52,46.61,172490.0,38.4985,38.5896,38.4985,38.573,172490.0
2017-06-08 11:10:00,46.61,46.62,46.57,46.6,109747.0,38.573,38.5813,38.5399,38.5647,109747.0
2017-06-08 11:20:00,46.6,46.6,46.55,46.58,100469.0,38.5647,38.5647,38.5233,38.5482,100469.0
2017-06-08 11:30:00,46.58,46.59,46.49,46.49,117840.0,38.5482,38.5565,38.4737,38.4737,117840.0
2017-06-08 11:40:00,46.49,46.56,46.48,46.55,77286.0,38.4737,38.5316,38.4654,38.5233,77286.0
2017-06-08 11:50:00,46.56,46.62,46.52,46.62,44502.0,38.5316,38.5813,38.4985,38.5813,44502.0
2017-06-08 12:00:00,46.62,46.63,46.56,46.59,88314.0,38.5813,38.5896,38.5316,38.5565,88314.0
2017-06-08 12:10:00,46.6,46.6,46.54,46.57,77370.0,38.5647,38.5647,38.5151,38.5399,77370.0
2017-06-08 12:20:00,46.58,46.62,46.54,46.6,90065.0,38.5482,38.5813,38.5151,38.5647,90065.0
2017-06-08 12:30:00,46.59,46.62,46.58,46.6,84973.0,38.5565,38.5813,38.5482,38.5647,84973.0
2017-06-08 12:40:00,46.6,46.61,46.58,46.59,123560.0,38.5647,38.573,38.5482,38.5565,123560.0
2017-06-08 12:50:00,46.58,46.59,46.55,46.57,50480.0,38.5482,38.5565,38.5233,38.5399,50480.0
2017-06-08 13:00:00,46.57,46.59,46.57,46.58,52028.0,38.5399,38.5565,38.5399,38.5482,52028.0
2017-06-08 13:10:00,46.58,46.59,46.5,46.51,86769.0,38.5482,38.5565,38.482,38.4902,86769.0
2017-06-08 13:20:00,46.51,46.51,46.42,46.45,180923.0,38.4902,38.4902,38.4158,38.4406,180923.0
2017-06-08 13:30:00,46.45,46.5,46.44,46.46,289062.0,38.4406,38.482,38.4323,38.4489,289062.0
2017-06-08 13:40:00,46.47,46.53,46.46,46.52,265738.0,38.4571,38.5068,38.4489,38.4985,265738.0
2017-06-08 13:50:00,46.51,46.56,46.5,46.55,943690.0,38.4902,38.5316,38.482,38.5233,943690.0
2017-06-08 14:00:00,46.55,46.57,46.51,46.54,243270.0,38.5233,38.5399,38.4902,38.5151,243270.0
2017-06-08 14:10:00,46.54,46.55,46.52,46.53,88157.0,38.5151,38.5233,38.4985,38.5068,88157.0
2017-06-08 14:20:00,46.53,46.56,46.45,46.49,192983.0,38.5068,38.5316,38.4406,38.4737,192983.0
2017-06-08 14:30:00,46.49,46.52,46.45,46.51,219844.0,38.4737,38.4985,38.4406,38.4902,219844.0
2017-06-08 14:40:00,46.51,46.52,46.44,46.46,129506.0,38.4902,38.4985,38.4323,38.4489,129506.0
2017-06-08 14:50:00,46.47,46.49,46.39,46.41,242077.0,38.4571,38.4737,38.3909,38.4075,242077.0
2017-06-08 15:00:00,46.41,46.46,46.4,46.44,211846.0,38.4075,38.4489,38.3992,38.4323,211846.0
2017-06-08 15:10:00,46.44,46.48,46.43,46.46,172384.0,38.4323,38.4654,38.424,38.4489,172384.0
2017-06-08 15:20:00,46.46,46.52,46.46,46.5,123765.0,38.4489,38.4985,38.4489,38.482,123765.0
2017-06-08 15:30:00,46.51,46.51,46.45,46.46,145411.0,38.4902,38.4902,38.4406,38.4489,145411.0
2017-06-08 15:40:00,46.46,46.48,46.45,46.45,223470.0,38.4489,38.4654,38.4406,38.4406,223470.0
2017-06-08 15:50:00,46.46,46.47,46.34,46.39,1246564.0,38.4489,38.4571,38.3496,38.3909,1246564.0
2017-06-09 09:30:00,46.52,46.52,46.27,46.39,165549.0,38.4985,38.4985,38.2916,38.3909,165549.0
2017-06-09 09:40:00,46.39,46.4,46.26,46.26,91208.0,38.3909,38.3992,38.2834,38.2834,91208.0
2017-06-09 09:50:00,46.26,46.3,46.22,46.23,205575.0,38.2834,38.3165,38.2503,38.2585,205575.0
2017-06-09 10:00:00,46.23,46.26,46.22,46.25,110395.0,38.2585,38.2834,38.2503,38.2751,110395.0
2017-06-09 10:10:00,46.26,46.26,46.23,46.24,63434.0,38.2834,38.2834,38.2585,38.2668,63434.0
2017-06-09 10:20:00,46.23,46.29,46.23,46.26,89336.0,38.2585,38.3082,38.2585,38.2834,89336.0
2017-06-09 10:30:00,46.26,46.31,46.25,46.29,80177.0,38.2834,38.3247,38.2751,38.3082,80177.0
2017-06-09 10:40:00,46.29,46.29,46.24,46.25,46483.0,38.3082,38.3082,38.2668,38.2751,46483.0
2017-06-09 10:50:00,46.25,46.27,46.23,46.23,46559.0,38.2751,38.2916,38.2585,38.2585,46559.0
2017-06-09 11:00:00,46.23,46.23,46.18,46.18,97304.0,38.2585,38.2585,38.2171,38.2171,97304.0
2017-06-09 11:10:00,46.18,46.19,46.07,46.07,118800.0,38.2171,38.2254,38.1261,38.1261,118800.0
2017-06-09 11:20:00,46.07,46.09,46.03,46.08,214206.0,38.1261,38.1427,38.093,38.1344,214206.0
2017-06-09 11:30:00,46.08,46.11,46.01,46.02,160723.0,38.1344,38.1592,38.0765,38.0847,160723.0
2017-06-09 11:40:00,46.03,46.07,46.02,46.04,80643.0,38.093,38.1261,38.0847,38.1013,80643.0
2017-06-09 11:50:00,46.05,46.05,45.99,46.01,104574.0,38.1096,38.1096,38.0599,38.0765,104574.0
2017-06-09 12:00:00,46.0,46.07,46.0,46.05,63497.0,38.0682,38.1261,38.0682,38.1096,63497.0
2017-06-09 12:10:00,46.05,46.05,45.96,45.98,136005.0,38.1096,38.1096,38.0351,38.0516,136005.0
2017-06-09 12:20:00,45.98,46.0,45.96,45.99,72239.0,38.0516,38.0682,38.0351,38.0599,72239.0
2017-06-09 12:30:00,45.99,46.01,45.92,45.95,106338.0,38.0599,38.0765,38.002,38.0268,106338.0
2017-06-09 12:40:00,45.95,46.01,45.93,45.99,83814.0,38.0268,38.0765,38.0103,38.0599,83814.0
2017-06-09 12:50:00,45.99,46.0,45.93,45.93,118103.0,38.0599,38.0682,38.0103,38.0103,118103.0
2017-06-09 13:00:00,45.94,45.97,45.87,45.89,130693.0,38.0185,38.0434,37.9606,37.9772,130693.0
2017-06-09 13:10:00,45.88,45.97,45.87,45.95,128149.0,37.9689,38.0434,37.9606,38.0268,128149.0
2017-06-09 13:20:00,45.95,46.0,45.93,45.93,72667.0,38.0268,38.0682,38.0103,38.0103,72667.0
2017-06-09 13:30:00,45.93,45.98,45.9,45.96,90430.0,38.0103,38.0516,37.9854,38.0351,90430.0
2017-06-09 13:40:00,45.96,45.96,45.91,45.93,68443.0,38.0351,38.0351,37.9937,38.0103,68443.0
2017-06-09 13:50:00,45.93,45.96,45.92,45.92,111035.0,38.0103,38.0351,38.002,38.002,111035.0
2017-06-09 14:00:00,45.93,45.95,45.86,45.87,178919.0,38.0103,38.0268,37.9523,37.9606,178919.0
2017-06-09 14:10:00,45.86,45.9,45.85,45.9,103197.0,37.9523,37.9854,37.9441,37.9854,103197.0
2017-06-09 14:20:00,45.9,45.91,45.82,45.83,126810.0,37.9854,37.9937,37.9192,37.9275,126810.0
2017-06-09 14:30:00,45.83,45.84,45.71,45.8,335338.0,37.9275,37.9358,37.8282,37.9027,335338.0
2017-06-09 14:40:00,45.8,45.81,45.52,45.54,389740.0,37.9027,37.9109,37.671,37.6875,389740.0
2017-06-09 14:50:00,45.55,45.67,45.54,45.64,310171.0,37.6958,37.7951,37.6875,37.7703,310171.0
2017-06-09 15:00:00,45.64,45.73,45.63,45.68,275188.0,37.7703,37.8447,37.762,37.8034,275188.0
2017-06-09 15:10:00,45.68,45.71,45.57,45.62,214601.0,37.8034,37.8282,37.7123,37.7537,214601.0
2017-06-09 15:20:00,45.61,45.63,45.57,45.62,277995.0,37.7454,37.762,37.7123,37.7537,277995.0
2017-06-09 15:30:00,45.61,45.62,45.53,45.6,315047.0,37.7454,37.7537,37.6792,37.7372,315047.0
2017-06-09 15:40:00,45.59,45.6,45.43,45.44,773277.0,37.7289,37.7372,37.5965,37.6047,773277.0
2017-06-09 15:50:00,45.44,45.64,45.43,45.61,1179218.0,37.6047,37.7703,37.5965,37.7454,1179218.0
2017-06-12 09:30:00,45.4,45.91,45.39,45.67,508424.0,37.5716,37.9937,37.5634,37.7951,508424.0
2017-06-12 09:40:00,45.66,45.81,45.61,45.78,1054959.0,37.7868,37.9109,37.7454,37.8861,1054959.0
2017-06-12 09:50:00,45.78,45.78,45.59,45.63,291092.0,37.8861,37.8861,37.7289,37.762,291092.0
2017-06-12 10:00:00,45.62,45.63,45.43,45.52,234714.0,37.7537,37.762,37.5965,37.671,234714.0
2017-06-12 10:10:00,45.52,45.52,45.22,45.23,205992.0,37.671,37.671,37.4227,37.431,205992.0
2017-06-12 10:20:00,45.22,45.28,45.07,45.08,247149.0,37.4227,37.4723,37.2985,37.3068,247149.0
2017-06-12 10:30:00,45.08,45.19,45.05,45.12,324463.0,37.3068,37.3979,37.282,37.3399,324463.0
2017-06-12 10:40:00,45.12,45.27,45.11,45.26,312643.0,37.3399,37.4641,37.3316,37.4558,312643.0
2017-06-12 10:50:00,45.26,45.42,45.25,45.36,705421.0,37.4558,37.5882,37.4475,37.5385,705421.0
2017-06-12 11:00:00,45.36,45.5,45.35,45.48,414521.0,37.5385,37.6544,37.5303,37.6378,414521.0
2017-06-12 11:10:00,45.48,45.5,45.34,45.37,265063.0,37.6378,37.6544,37.522,37.5468,265063.0
2017-06-12 11:20:00,45.38,45.44,45.35,45.37,233936.0,37.5551,37.6047,37.5303,37.5468,233936.0
2017-06-12 11:30:00,45.38,45.41,45.34,45.36,260542.0,37.5551,37.5799,37.522,37.5385,260542.0
2017-06-12 11:40:00,45.36,45.43,45.35,45.41,176382.0,37.5385,37.5965,37.5303,37.5799,176382.0
2017-06-12 11:50:00,45.41,45.42,45.33,45.36,80743.0,37.5799,37.5882,37.5137,37.5385,80743.0
2017-06-12 12:00:00,45.36,45.4,45.3,45.32,100706.0,37.5385,37.5716,37.4889,37.5054,100706.0
2017-06-12 12:10:00,45.32,45.36,45.32,45.36,59796.0,37.5054,37.5385,37.5054,37.5385,59796.0
2017-06-12 12:20:00,45.36,45.41,45.35,45.4,138026.0,37.5385,37.5799,37.5303,37.5716,138026.0
2017-06-12 12:30:00,45.4,45.4,45.36,45.39,86995.0,37.5716,37.5716,37.5385,37.5634,86995.0
2017-06-12 12:40:00,45.39,45.4,45.37,45.4,162520.0,37.5634,37.5716,37.5468,37.5716,162520.0
2017-06-12 12:50:00,45.4,45.41,45.34,45.34,127564.0,37.5716,37.5799,37.522,37.522,127564.0
2017-06-12 13:00:00,45.34,45.37,45.33,45.35,100686.0,37.522,37.5468,37.5137,37.5303,100686.0
2017-06-12 13:10:00,45.34,45.42,45.33,45.42,91960.0,37.522,37.5882,37.5137,37.5882,91960.0
2017-06-12 13:20:00,45.41,45.42,45.36,45.39,106362.0,37.5799,37.5882,37.5385,37.5634,106362.0
2017-06-12 13:30:00,45.39,45.39,45.34,45.35,70967.0,37.5634,37.5634,37.522,37.5303,70967.0
2017-06-12 13:40:00,45.36,45.39,45.34,45.37,68218.0,37.5385,37.5634,37.522,37.5468,68218.0
2017-06-12 13:50:00,45.37,45.37,45.3,45.3,100934.0,37.5468,37.5468,37.4889,37.4889,100934.0
2017-06-12 14:00:00,45.3,45.36,45.3,45.34,91444.0,37.4889,37.5385,37.4889,37.522,91444.0
2017-06-12 14:10:00,45.34,45.36,45.29,45.29,145677.0,37.522,37.5385,37.4806,37.4806,145677.0
2017-06-12 14:20:00,45.29,45.3,45.26,45.27,68602.0,37.4806,37.4889,37.4558,37.4641,68602.0
2017-06-12 14:30:00,45.27,45.3,45.26,45.3,114675.0,37.4641,37.4889,37.4558,37.4889,114675.0
2017-06-12 14:40:00,45.29,45.3,45.21,45.25,435185.0,37.4806,37.4889,37.4144,37.4475,435185.0
2017-06-12 14:50:00,45.25,45.26,45.14,45.15,240519.0,37.4475,37.4558,37.3565,37.3648,240519.0
2017-06-12 15:00:00,45.15,45.27,45.12,45.23,640863.0,37.3648,37.4641,37.3399,37.431,640863.0
2017-06-12 15:10:00,45.23,45.25,45.17,45.18,192051.0,37.431,37.4475,37.3813,37.3896,192051.0
2017-06-12 15:20:00,45.19,45.26,45.18,45.21,148280.0,37.3979,37.4558,37.3896,37.4144,148280.0
2017-06-12 15:30:00,45.21,45.29,45.2,45.25,205357.0,37.4144,37.4806,37.4061,37.4475,205357.0
2017-06-12 15:40:00,45.24,45.3,45.22,45.28,274479.0,37.4392,37.4889,37.4227,37.4723,274479.0
2017-06-12 15:50:00,45.28,45.39,45.27,45.37,758871.0,37.4723,37.5634,37.4641,37.5468,758871.0
2017-06-13 09:30:00,45.29,45.37,45.11,45.11,216867.0,37.4806,37.5468,37.3316,37.3316,216867.0
2017-06-13 09:40:00,45.11,45.25,45.1,45.24,121339.0,37.3316,37.4475,37.3234,37.4392,121339.0
2017-06-13 09:50:00,45.24,45.31,45.18,45.3,116965.0,37.4392,37.4972,37.3896,37.4889,116965.0
2017-06-13 10:00:00,45.3,45.49,45.3,45.4,172497.0,37.4889,37.6461,37.4889,37.5716,172497.0
2017-06-13 10:10:00,45.4,45.43,45.35,45.38,119316.0,37.5716,37.5965,37.5303,37.5551,119316.0
2017-06-13 10:20:00,45.37,45.53,45.36,45.52,128035.0,37.5468,37.6792,37.5385,37.671,128035.0
2017-06-13 10:30:00,45.52,45.57,45.48,45.48,182863.0,37.671,37.7123,37.6378,37.6378,182863.0
2017-06-13 10:40:00,45.48,45.57,45.48,45.56,112032.0,37.6378,37.7123,37.6378,37.7041,112032.0
2017-06-13 10:50:00,45.56,45.62,45.51,45.61,169659.0,37.7041,37.7537,37.6627,37.7454,169659.0
2017-06-13 11:00:00,45.61,45.61,45.49,45.58,156501.0,37.7454,37.7454,37.6461,37.7206,156501.0
2017-06-13 11:10:00,45.58,45.6,45.56,45.57,110523.0,37.7206,37.7372,37.7041,37.7123,110523.0
2017-06-13 11:20:00,45.56,45.57,45.5,45.51,187328.0,37.7041,37.7123,37.6544,37.6627,187328.0
2017-06-13 11:30:00,45.52,45.53,45.5,45.51,614772.0,37.671,37.6792,37.6544,37.6627,614772.0
2017-06-13 11:40:00,45.51,45.65,45.5,45.63,618840.0,37.6627,37.7785,37.6544,37.762,618840.0
2017-06-13 11:50:00,45.63,45.67,45.62,45.66,92204.0,37.762,37.7951,37.7537,37.7868,92204.0
2017-06-13 12:00:00,45.66,45.69,45.63,45.64,125943.0,37.7868,37.8116,37.762,37.7703,125943.0
2017-06-13 12:10:00,45.63,45.65,45.61,45.62,49784.0,37.762,37.7785,37.7454,37.7537,49784.0
2017-06-13 12:20:00,45.62,45.73,45.62,45.69,114289.0,37.7537,37.8447,37.7537,37.8116,114289.0
2017-06-13 12:30:00,45.69,45.76,45.65,45.74,126906.0,37.8116,37.8696,37.7785,37.853,126906.0
2017-06-13 12:40:00,45.74,45.79,45.71,45.72,80982.0,37.853,37.8944,37.8282,37.8365,80982.0
2017-06-13 12:50:00,45.72,45.75,45.7,45.72,58075.0,37.8365,37.8613,37.8199,37.8365,58075.0
2017-06-13 13:00:00,45.73,45.78,45.72,45.76,92216.0,37.8447,37.8861,37.8365,37.8696,92216.0
2017-06-13 13:10:00,45.76,45.81,45.71,45.79,107847.0,37.8696,37.9109,37.8282,37.8944,107847.0
2017-06-13 13:20:00,45.79,45.79,45.64,45.72,408203.0,37.8944,37.8944,37.7703,37.8365,408203.0
2017-06-13 13:30:00,45.72,45.73,45.68,45.7,71046.0,37.8365,37.8447,37.8034,37.8199,71046.0
2017-06-13 13:40:00,45.69,45.72,45.66,45.7,122912.0,37.8116,37.8365,37.7868,37.8199,122912.0
2017-06-13 13:50:00,45.7,45.71,45.67,45.68,67199.0,37.8199,37.8282,37.7951,37.8034,67199.0
2017-06-13 14:00:00,45.69,45.71,45.68,45.7,127324.0,37.8116,37.8282,37.8034,37.8199,127324.0
2017-06-13 14:10:00,45.69,45.73,45.66,45.71,101661.0,37.8116,37.8447,37.7868,37.8282,101661.0
2017-06-13 14:20:00,45.72,45.72,45.67,45.7,58052.0,37.8365,37.8365,37.7951,37.8199,58052.0
2017-06-13 14:30:00,45.7,45.71,45.67,45.67,86678.0,37.8199,37.8282,37.7951,37.7951,86678.0
2017-06-13 14:40:00,45.68,45.69,45.65,45.69,98394.0,37.8034,37.8116,37.7785,37.8116,98394.0
2017-06-13 14:50:00,45.69,45.69,45.65,45.66,87754.0,37.8116,37.8116,37.7785,37.7868,87754.0
2017-06-13 15:00:00,45.66,45.69,45.64,45.67,164108.0,37.7868,37.8116,37.7703,37.7951,164108.0
2017-06-13 15:10:00,45.67,45.71,45.67,45.68,91058.0,37.7951,37.8282,37.7951,37.8034,91058.0
2017-06-13 15:20:00,45.69,45.7,45.68,45.7,133627.0,37.8116,37.8199,37.8034,37.8199,133627.0
2017-06-13 15:30:00,45.7,45.73,45.68,45.7,235367.0,37.8199,37.8447,37.8034,37.8199,235367.0
2017-06-13 15:40:00,45.69,45.71,45.63,45.65,228214.0,37.8116,37.8282,37.762,37.7785,228214.0
2017-06-13 15:50:00,45.65,45.69,45.59,45.64,705664.0,37.7785,37.8116,37.7289,37.7703,705664.0
2017-06-14 09:30:00,45.42,45.96,45.42,45.85,181065.0,37.5882,38.0351,37.5882,37.9441,181065.0
2017-06-14 09:40:00,45.85,45.86,45.77,45.83,126850.0,37.9441,37.9523,37.8778,37.9275,126850.0
2017-06-14 09:50:00,45.83,45.91,45.82,45.89,143051.0,37.9275,37.9937,37.9192,37.9772,143051.0
2017-06-14 10:00:00,45.89,45.91,45.81,45.84,105215.0,37.9772,37.9937,37.9109,37.9358,105215.0
2017-06-14 10:10:00,45.84,45.85,45.73,45.8,93785.0,37.9358,37.9441,37.8447,37.9027,93785.0
2017-06-14 10:20:00,45.8,45.84,45.77,45.81,71065.0,37.9027,37.9358,37.8778,37.9109,71065.0
2017-06-14 10:30:00,45.8,45.95,45.79,45.95,96635.0,37.9027,38.0268,37.8944,38.0268,96635.0
2017-06-14 10:40:00,45.95,46.0,45.93,45.94,94864.0,38.0268,38.0682,38.0103,38.0185,94864.0
2017-06-14 10:50:00,45.94,45.98,45.92,45.94,73065.0,38.0185,38.0516,38.002,38.0185,73065.0
2017-06-14 11:00:00,45.93,45.95,45.9,45.94,103456.0,38.0103,38.0268,37.9854,38.0185,103456.0
2017-06-14 11:10:00,45.95,45.97,45.91,45.97,116947.0,38.0268,38.0434,37.9937,38.0434,116947.0
2017-06-14 11:20:00,45.96,45.99,45.93,45.93,73824.0,38.0351,38.0599,38.0103,38.0103,73824.0
2017-06-14 11:30:00,45.93,45.94,45.88,45.93,80319.0,38.0103,38.0185,37.9689,38.0103,80319.0
2017-06-14 11:40:00,45.93,45.96,45.92,45.94,102926.0,38.0103,38.0351,38.002,38.0185,102926.0
2017-06-14 11:50:00,45.95,45.96,45.92,45.93,93065.0,38.0268,38.0351,38.002,38.0103,93065.0
2017-06-14 12:00:00,45.94,46.08,45.94,46.08,615896.0,38.0185,38.1344,38.0185,38.1344,615896.0
2017-06-14 12:10:00,46.09,46.1,45.98,46.02,130072.0,38.1427,38.1509,38.0516,38.0847,130072.0
2017-06-14 12:20:00,46.03,46.05,46.0,46.03,364200.0,38.093,38.1096,38.0682,38.093,364200.0
2017-06-14 12:30:00,46.03,46.03,45.97,45.98,81201.0,38.093,38.093,38.0434,38.0516,81201.0
2017-06-14 12:40:00,45.98,46.02,45.97,45.98,64499.0,38.0516,38.0847,38.0434,38.0516,64499.0
2017-06-14 12:50:00,45.98,46.0,45.95,45.98,127702.0,38.0516,38.0682,38.0268,38.0516,127702.0
2017-06-14 13:00:00,45.97,46.0,45.9,45.9,67965.0,38.0434,38.0682,37.9854,37.9854,67965.0
2017-06-14 13:10:00,45.91,45.95,45.91,45.92,43585.0,37.9937,38.0268,37.9937,38.002,43585.0
2017-06-14 13:20:00,45.93,45.93,45.88,45.9,51531.0,38.0103,38.0103,37.9689,37.9854,51531.0
2017-06-14 13:30:00,45.9,45.92,45.87,45.88,70758.0,37.9854,38.002,37.9606,37.9689,70758.0
2017-06-14 13:40:00,45.89,45.91,45.88,45.9,38672.0,37.9772,37.9937,37.9689,37.9854,38672.0
2017-06-14 13:50:00,45.9,45.93,45.88,45.9,68809.0,37.9854,38.0103,37.9689,37.9854,68809.0
2017-06-14 14:00:00,45.9,45.96,45.85,45.93,112113.0,37.9854,38.0351,37.9441,38.0103,112113.0
2017-06-14 14:10:00,45.93,45.96,45.84,45.89,128611.0,38.0103,38.0351,37.9358,37.9772,128611.0
2017-06-14 14:20:00,45.88,45.91,45.87,45.91,67999.0,37.9689,37.9937,37.9606,37.9937,67999.0
2017-06-14 14:30:00,45.91,45.93,45.83,45.84,112037.0,37.9937,38.0103,37.9275,37.9358,112037.0
2017-06-14 14:40:00,45.84,45.85,45.64,45.67,231195.0,37.9358,37.9441,37.7703,37.7951,231195.0
2017-06-14 14:50:00,45.67,45.74,45.66,45.71,87440.0,37.7951,37.853,37.7868,37.8282,87440.0
2017-06-14 15:00:00,45.71,45.72,45.57,45.62,257539.0,37.8282,37.8365,37.7123,37.7537,257539.0
2017-06-14 15:10:00,45.62,45.67,45.5,45.65,556250.0,37.7537,37.7951,37.6544,37.7785,556250.0
2017-06-14 15:20:00,45.65,45.67,45.6,45.65,122625.0,37.7785,37.7951,37.7372,37.7785,122625.0
2017-06-14 15:30:00,45.65,45.73,45.62,45.73,147379.0,37.7785,37.8447,37.7537,37.8447,147379.0
2017-06-14 15:40:00,45.73,45.76,45.68,45.75,267350.0,37.8447,37.8696,37.8034,37.8613,267350.0
2017-06-14 15:50:00,45.75,45.79,45.7,45.73,437315.0,37.8613,37.8944,37.8199,37.8447,437315.0
2017-06-15 09:30:00,45.64,45.79,45.48,45.64,198175.0,37.7703,37.8944,37.6378,37.7703,198175.0
2017-06-15 09:40:00,45.65,45.65,45.45,45.46,135139.0,37.7785,37.7785,37.613,37.6213,135139.0
2017-06-15 09:50:00,45.45,45.48,45.28,45.29,196265.0,37.613,37.6378,37.4723,37.4806,196265.0
2017-06-15 10:00:00,45.29,45.4,45.29,45.34,110232.0,37.4806,37.5716,37.4806,37.522,110232.0
2017-06-15 10:10:00,45.33,45.45,45.28,45.42,121090.0,37.5137,37.613,37.4723,37.5882,121090.0
2017-06-15 10:20:00,45.42,45.43,45.33,45.39,88298.0,37.5882,37.5965,37.5137,37.5634,88298.0
2017-06-15 10:30:00,45.38,45.48,45.36,45.44,318884.0,37.5551,37.6378,37.5385,37.6047,318884.0
2017-06-15 10:40:00,45.44,45.52,45.43,45.47,98315.0,37.6047,37.671,37.5965,37.6296,98315.0
2017-06-15 10:50:00,45.47,45.56,45.45,45.54,145103.0,37.6296,37.7041,37.613,37.6875,145103.0
2017-06-15 11:00:00,45.55,45.55,45.49,45.52,79920.0,37.6958,37.6958,37.6461,37.671,79920.0
2017-06-15 11:10:00,45.51,45.64,45.49,45.64,124658.0,37.6627,37.7703,37.6461,37.7703,124658.0
2017-06-15 11:20:00,45.63,45.66,45.58,45.65,112786.0,37.762,37.7868,37.7206,37.7785,112786.0
2017-06-15 11:30:00,45.65,45.68,45.59,45.62,86236.0,37.7785,37.8034,37.7289,37.7537,86236.0
2017-06-15 11:40:00,45.62,45.62,45.53,45.56,187185.0,37.7537,37.7537,37.6792,37.7041,187185.0
2017-06-15 11:50:00,45.56,45.6,45.52,45.52,42772.0,37.7041,37.7372,37.671,37.671,42772.0
2017-06-15 12:00:00,45.53,45.81,45.52,45.81,245343.0,37.6792,37.9109,37.671,37.9109,245343.0
2017-06-15 12:10:00,45.81,45.85,45.73,45.73,219848.0,37.9109,37.9441,37.8447,37.8447,219848.0
2017-06-15 12:20:00,45.73,45.76,45.73,45.76,40791.0,37.8447,37.8696,37.8447,37.8696,40791.0
2017-06-15 12:30:00,45.75,45.76,45.7,45.73,66074.0,37.8613,37.8696,37.8199,37.8447,66074.0
2017-06-15 12:40:00,45.74,45.75,45.7,45.72,83442.0,37.853,37.8613,37.8199,37.8365,83442.0
2017-06-15 12:50:00,45.71,45.76,45.68,45.73,84879.0,37.8282,37.8696,37.8034,37.8447,84879.0
2017-06-15 13:00:00,45.73,45.76,45.71,45.71,41849.0,37.8447,37.8696,37.8282,37.8282,41849.0
2017-06-15 13:10:00,45.71,45.76,45.7,45.75,63330.0,37.8282,37.8696,37.8199,37.8613,63330.0
2017-06-15 13:20:00,45.75,45.8,45.74,45.75,98211.0,37.8613,37.9027,37.853,37.8613,98211.0
2017-06-15 13:30:00,45.75,45.78,45.74,45.78,58328.0,37.8613,37.8861,37.853,37.8861,58328.0
2017-06-15 13:40:00,45.79,45.8,45.72,45.73,50208.0,37.8944,37.9027,37.8365,37.8447,50208.0
2017-06-15 13:50:00,45.73,45.75,45.71,45.74,50385.0,37.8447,37.8613,37.8282,37.853,50385.0
2017-06-15 14:00:00,45.74,45.79,45.69,45.78,105356.0,37.853,37.8944,37.8116,37.8861,105356.0
2017-06-15 14:10:00,45.78,45.82,45.77,45.79,81295.0,37.8861,37.9192,37.8778,37.8944,81295.0
2017-06-15 14:20:00,45.79,45.87,45.79,45.84,91036.0,37.8944,37.9606,37.8944,37.9358,91036.0
2017-06-15 14:30:00,45.83,45.85,45.8,45.82,165168.0,37.9275,37.9441,37.9027,37.9192,165168.0
2017-06-15 14:40:00,45.83,45.88,45.82,45.87,58346.0,37.9275,37.9689,37.9192,37.9606,58346.0
2017-06-15 14:50:00,45.86,45.86,45.82,45.86,172157.0,37.9523,37.9523,37.9192,37.9523,172157.0
2017-06-15 15:00:00,45.85,45.91,45.84,45.9,122772.0,37.9441,37.9937,37.9358,37.9854,122772.0
2017-06-15 15:10:00,45.9,45.92,45.86,45.9,95575.0,37.9854,38.002,37.9523,37.9854,95575.0
2017-06-15 15:20:00,45.9,45.92,45.89,45.91,195036.0,37.9854,38.002,37.9772,37.9937,195036.0
2017-06-15 15:30:00,45.92,45.92,45.85,45.86,220624.0,38.002,38.002,37.9441,37.9523,220624.0
2017-06-15 15:40:00,45.86,45.91,45.85,45.89,249182.0,37.9523,37.9937,37.9441,37.9772,249182.0
2017-06-15 15:50:00,45.88,45.89,45.84,45.89,507447.0,37.9689,37.9772,37.9358,37.9772,507447.0
2017-06-16 09:30:00,45.41,45.7,45.31,45.31,2678511.0,37.5799,37.8199,37.4972,37.4972,2678511.0
2017-06-16 09:40:00,45.33,45.49,45.3,45.34,266169.0,37.5137,37.6461,37.4889,37.522,266169.0
2017-06-16 09:50:00,45.35,45.36,45.06,45.18,320197.0,37.5303,37.5385,37.2903,37.3896,320197.0
2017-06-16 10:00:00,45.17,45.2,45.07,45.14,242256.0,37.3813,37.4061,37.2985,37.3565,242256.0
2017-06-16 10:10:00,45.13,45.16,45.07,45.07,255756.0,37.3482,37.373,37.2985,37.2985,255756.0
2017-06-16 10:20:00,45.07,45.14,45.0,45.07,211593.0,37.2985,37.3565,37.2406,37.2985,211593.0
2017-06-16 10:30:00,45.07,45.09,44.99,45.0,331891.0,37.2985,37.3151,37.2323,37.2406,331891.0
2017-06-16 10:40:00,45.0,45.03,44.87,44.88,491336.0,37.2406,37.2654,37.133,37.1413,491336.0
2017-06-16 10:50:00,44.88,44.88,44.73,44.84,337895.0,37.1413,37.1413,37.0172,37.1082,337895.0
2017-06-16 11:00:00,44.84,44.95,44.84,44.93,343773.0,37.1082,37.1992,37.1082,37.1827,343773.0
2017-06-16 11:10:00,44.93,45.0,44.9,44.9,360274.0,37.1827,37.2406,37.1579,37.1579,360274.0
2017-06-16 11:20:00,44.9,44.99,44.89,44.99,207712.0,37.1579,37.2323,37.1496,37.2323,207712.0
2017-06-16 11:30:00,44.98,45.25,44.97,45.22,438178.0,37.2241,37.4475,37.2158,37.4227,438178.0
2017-06-16 11:40:00,45.23,45.55,45.19,45.53,318558.0,37.431,37.6958,37.3979,37.6792,318558.0
2017-06-16 11:50:00,45.53,45.54,45.45,45.51,204477.0,37.6792,37.6875,37.613,37.6627,204477.0
2017-06-16 12:00:00,45.51,45.55,45.48,45.54,234163.0,37.6627,37.6958,37.6378,37.6875,234163.0
2017-06-16 12:10:00,45.55,45.56,45.49,45.53,123936.0,37.6958,37.7041,37.6461,37.6792,123936.0
2017-06-16 12:20:00,45.53,45.6,45.51,45.57,112610.0,37.6792,37.7372,37.6627,37.7123,112610.0
2017-06-16 12:30:00,45.57,45.63,45.49,45.5,115915.0,37.7123,37.762,37.6461,37.6544,115915.0
2017-06-16 12:40:00,45.51,45.56,45.47,45.55,89449.0,37.6627,37.7041,37.6296,37.6958,89449.0
2017-06-16 12:50:00,45.55,45.59,45.48,45.5,74049.0,37.6958,37.7289,37.6378,37.6544,74049.0
2017-06-16 13:00:00,45.5,45.52,45.42,45.43,43365.0,37.6544,37.671,37.5882,37.5965,43365.0
2017-06-16 13:10:00,45.43,45.43,45.31,45.32,66874.0,37.5965,37.5965,37.4972,37.5054,66874.0
2017-06-16 13:20:00,45.32,45.39,45.31,45.39,73227.0,37.5054,37.5634,37.4972,37.5634,73227.0
2017-06-16 13:30:00,45.39,45.43,45.37,45.39,109837.0,37.5634,37.5965,37.5468,37.5634,109837.0
2017-06-16 13:40:00,45.39,45.39,45.26,45.29,118024.0,37.5634,37.5634,37.4558,37.4806,118024.0
2017-06-16 13:50:00,45.3,45.35,45.27,45.34,74549.0,37.4889,37.5303,37.4641,37.522,74549.0
2017-06-16 14:00:00,45.34,45.38,45.33,45.36,70399.0,37.522,37.5551,37.5137,37.5385,70399.0
2017-06-16 14:10:00,45.35,45.37,45.3,45.31,96823.0,37.5303,37.5468,37.4889,37.4972,96823.0
2017-06-16 14:20:00,45.31,45.38,45.31,45.32,75792.0,37.4972,37.5551,37.4972,37.5054,75792.0
2017-06-16 14:30:00,45.31,45.34,45.31,45.32,85548.0,37.4972,37.522,37.4972,37.5054,85548.0
2017-06-16 14:40:00,45.32,45.32,45.24,45.26,174323.0,37.5054,37.5054,37.4392,37.4558,174323.0
2017-06-16 14:50:00,45.26,45.3,45.24,45.27,139537.0,37.4558,37.4889,37.4392,37.4641,139537.0
2017-06-16 15:00:00,45.27,45.28,45.23,45.28,123051.0,37.4641,37.4723,37.431,37.4723,123051.0
2017-06-16 15:10:00,45.28,45.28,45.2,45.23,159526.0,37.4723,37.4723,37.4061,37.431,159526.0
2017-06-16 15:20:00,45.23,45.23,45.19,45.21,165731.0,37.431,37.431,37.3979,37.4144,165731.0
2017-06-16 15:30:00,45.21,45.24,45.16,45.17,245475.0,37.4144,37.4392,37.373,37.3813,245475.0
2017-06-16 15:40:00,45.18,45.21,45.14,45.15,306035.0,37.3896,37.4144,37.3565,37.3648,306035.0
2017-06-16 15:50:00,45.16,45.23,45.15,45.18,1630557.0,37.373,37.431,37.3648,37.3896,1630557.0
2017-06-19 09:30:00,44.92,45.45,44.92,45.0,194692.0,37.1744,37.613,37.1744,37.2406,194692.0
2017-06-19 09:40:00,45.0,45.29,45.0,45.29,189292.0,37.2406,37.4806,37.2406,37.4806,189292.0
2017-06-19 09:50:00,45.3,45.39,45.23,45.38,130046.0,37.4889,37.5634,37.431,37.5551,130046.0
2017-06-19 10:00:00,45.38,45.5,45.36,45.46,170705.0,37.5551,37.6544,37.5385,37.6213,170705.0
2017-06-19 10:10:00,45.46,45.47,45.4,45.42,76475.0,37.6213,37.6296,37.5716,37.5882,76475.0
2017-06-19 10:20:00,45.43,45.46,45.35,45.39,79071.0,37.5965,37.6213,37.5303,37.5634,79071.0
2017-06-19 10:30:00,45.4,45.45,45.32,45.34,132817.0,37.5716,37.613,37.5054,37.522,132817.0
2017-06-19 10:40:00,45.34,45.35,45.19,45.21,127407.0,37.522,37.5303,37.3979,37.4144,127407.0
2017-06-19 10:50:00,45.2,45.37,45.2,45.35,124553.0,37.4061,37.5468,37.4061,37.5303,124553.0
2017-06-19 11:00:00,45.34,45.37,45.26,45.3,95583.0,37.522,37.5468,37.4558,37.4889,95583.0
2017-06-19 11:10:00,45.29,45.36,45.29,45.35,107361.0,37.4806,37.5385,37.4806,37.5303,107361.0
2017-06-19 11:20:00,45.35,45.38,45.32,45.38,62768.0,37.5303,37.5551,37.5054,37.5551,62768.0
2017-06-19 11:30:00,45.37,45.4,45.33,45.38,103726.0,37.5468,37.5716,37.5137,37.5551,103726.0
2017-06-19 11:40:00,45.38,45.4,45.35,45.39,118646.0,37.5551,37.5716,37.5303,37.5634,118646.0
2017-06-19 11:50:00,45.39,45.44,45.38,45.41,160658.0,37.5634,37.6047,37.5551,37.5799,160658.0
2017-06-19 12:00:00,45.42,45.49,45.38,45.47,115639.0,37.5882,37.6461,37.5551,37.6296,115639.0
2017-06-19 12:10:00,45.47,45.5,45.45,45.46,57282.0,37.6296,37.6544,37.613,37.6213,57282.0
2017-06-19 12:20:00,45.45,45.45,45.34,45.34,43462.0,37.613,37.613,37.522,37.522,43462.0
2017-06-19 12:30:00,45.35,45.36,45.3,45.33,49541.0,37.5303,37.5385,37.4889,37.5137,49541.0
2017-06-19 12:40:00,45.33,45.35,45.3,45.32,34863.0,37.5137,37.5303,37.4889,37.5054,34863.0
2017-06-19 12:50:00,45.32,45.35,45.31,45.31,39675.0,37.5054,37.5303,37.4972,37.4972,39675.0
2017-06-19 13:00:00,45.32,45.39,45.31,45.39,51475.0,37.5054,37.5634,37.4972,37.5634,51475.0
2017-06-19 13:10:00,45.39,45.39,45.36,45.37,44104.0,37.5634,37.5634,37.5385,37.5468,44104.0
2017-06-19 13:20:00,45.36,45.4,45.35,45.36,128712.0,37.5385,37.5716,37.5303,37.5385,128712.0
2017-06-19 13:30:00,45.35,45.4,45.33,45.38,83647.0,37.5303,37.5716,37.5137,37.5551,83647.0
2017-06-19 13:40:00,45.37,45.39,45.34,45.36,41373.0,37.5468,37.5634,37.522,37.5385,41373.0
2017-06-19 13:50:00,45.36,45.37,45.32,45.32,103069.0,37.5385,37.5468,37.5054,37.5054,103069.0
2017-06-19 14:00:00,45.32,45.36,45.29,45.34,59324.0,37.5054,37.5385,37.4806,37.522,59324.0
2017-06-19 14:10:00,45.33,45.36,45.31,45.32,64468.0,37.5137,37.5385,37.4972,37.5054,64468.0
2017-06-19 14:20:00,45.32,45.36,45.31,45.36,60190.0,37.5054,37.5385,37.4972,37.5385,60190.0
2017-06-19 14:30:00,45.35,45.37,45.31,45.32,54544.0,37.5303,37.5468,37.4972,37.5054,54544.0
2017-06-19 14:40:00,45.32,45.36,45.3,45.35,70425.0,37.5054,37.5385,37.4889,37.5303,70425.0
2017-06-19 14:50:00,45.34,45.39,45.3,45.39,116290.0,37.522,37.5634,37.4889,37.5634,116290.0
2017-06-19 15:00:00,45.39,45.42,45.36,45.41,78005.0,37.5634,37.5882,37.5385,37.5799,78005.0
2017-06-19 15:10:00,45.42,45.44,45.39,45.42,72781.0,37.5882,37.6047,37.5634,37.5882,72781.0
2017-06-19 15:20:00,45.42,45.42,45.4,45.4,59836.0,37.5882,37.5882,37.5716,37.5716,59836.0
2017-06-19 15:30:00,45.4,45.42,45.39,45.4,196012.0,37.5716,37.5882,37.5634,37.5716,196012.0
2017-06-19 15:40:00,45.4,45.46,45.39,45.45,181127.0,37.5716,37.6213,37.5634,37.613,181127.0
2017-06-19 15:50:00,45.45,45.5,45.45,45.46,440168.0,37.613,37.6544,37.613,37.6213,440168.0
2017-06-20 09:30:00,45.48,45.55,45.3,45.38,147049.0,37.6378,37.6958,37.4889,37.5551,147049.0
2017-06-20 09:40:00,45.36,45.46,45.28,45.28,124684.0,37.5385,37.6213,37.4723,37.4723,124684.0
2017-06-20 09:50:00,45.28,45.37,45.28,45.33,77296.0,37.4723,37.5468,37.4723,37.5137,77296.0
2017-06-20 10:00:00,45.34,45.38,45.29,45.37,101298.0,37.522,37.5551,37.4806,37.5468,101298.0
2017-06-20 10:10:00,45.37,45.48,45.36,45.47,102260.0,37.5468,37.6378,37.5385,37.6296,102260.0
2017-06-20 10:20:00,45.47,45.56,45.46,45.49,119424.0,37.6296,37.7041,37.6213,37.6461,119424.0
2017-06-20 10:30:00,45.5,45.57,45.47,45.54,102796.0,37.6544,37.7123,37.6296,37.6875,102796.0
2017-06-20 10:40:00,45.54,45.62,45.52,45.59,100885.0,37.6875,37.7537,37.671,37.7289,100885.0
2017-06-20 10:50:00,45.59,45.6,45.52,45.56,78345.0,37.7289,37.7372,37.671,37.7041,78345.0
2017-06-20 11:00:00,45.57,45.58,45.53,45.55,68852.0,37.7123,37.7206,37.6792,37.6958,68852.0
2017-06-20 11:10:00,45.55,45.56,45.44,45.48,119800.0,37.6958,37.7041,37.6047,37.6378,119800.0
2017-06-20 11:20:00,45.48,45.48,45.42,45.44,164465.0,37.6378,37.6378,37.5882,37.6047,164465.0
2017-06-20 11:30:00,45.44,45.44,45.34,45.35,152749.0,37.6047,37.6047,37.522,37.5303,152749.0
2017-06-20 11:40:00,45.35,45.42,45.34,45.4,54422.0,37.5303,37.5882,37.522,37.5716,54422.0
2017-06-20 11:50:00,45.41,45.45,45.34,45.34,124796.0,37.5799,37.613,37.522,37.522,124796.0
2017-06-20 12:00:00,45.34,45.37,45.31,45.37,75740.0,37.522,37.5468,37.4972,37.5468,75740.0
2017-06-20 12:10:00,45.36,45.44,45.36,45.41,62894.0,37.5385,37.6047,37.5385,37.5799,62894.0
2017-06-20 12:20:00,45.41,45.41,45.24,45.27,144958.0,37.5799,37.5799,37.4392,37.4641,144958.0
2017-06-20 12:30:00,45.27,45.32,45.27,45.3,33169.0,37.4641,37.5054,37.4641,37.4889,33169.0
2017-06-20 12:40:00,45.3,45.35,45.29,45.32,51976.0,37.4889,37.5303,37.4806,37.5054,51976.0
2017-06-20 12:50:00,45.32,45.39,45.31,45.37,60722.0,37.5054,37.5634,37.4972,37.5468,60722.0
2017-06-20 13:00:00,45.38,45.41,45.34,45.36,42842.0,37.5551,37.5799,37.522,37.5385,42842.0
2017-06-20 13:10:00,45.35,45.4,45.32,45.4,56669.0,37.5303,37.5716,37.5054,37.5716,56669.0
2017-06-20 13:20:00,45.39,45.4,45.33,45.35,55561.0,37.5634,37.5716,37.5137,37.5303,55561.0
2017-06-20 13:30:00,45.35,45.36,45.32,45.36,36715.0,37.5303,37.5385,37.5054,37.5385,36715.0
2017-06-20 13:40:00,45.36,45.37,45.34,45.37,88378.0,37.5385,37.5468,37.522,37.5468,88378.0
2017-06-20 13:50:00,45.37,45.37,45.3,45.33,145737.0,37.5468,37.5468,37.4889,37.5137,145737.0
2017-06-20 14:00:00,45.33,45.36,45.27,45.29,205685.0,37.5137,37.5385,37.4641,37.4806,205685.0
2017-06-20 14:10:00,45.29,45.32,45.25,45.27,76775.0,37.4806,37.5054,37.4475,37.4641,76775.0
2017-06-20 14:20:00,45.27,45.3,45.26,45.26,84446.0,37.4641,37.4889,37.4558,37.4558,84446.0
2017-06-20 14:30:00,45.25,45.27,45.24,45.26,92052.0,37.4475,37.4641,37.4392,37.4558,92052.0
2017-06-20 14:40:00,45.27,45.27,45.21,45.25,91562.0,37.4641,37.4641,37.4144,37.4475,91562.0
2017-06-20 14:50:00,45.25,45.29,45.24,45.27,103503.0,37.4475,37.4806,37.4392,37.4641,103503.0
2017-06-20 15:00:00,45.27,45.28,45.24,45.26,97593.0,37.4641,37.4723,37.4392,37.4558,97593.0
2017-06-20 15:10:00,45.26,45.28,45.24,45.26,107951.0,37.4558,37.4723,37.4392,37.4558,107951.0
2017-06-20 15:20:00,45.25,45.26,45.18,45.21,127693.0,37.4475,37.4558,37.3896,37.4144,127693.0
2017-06-20 15:30:00,45.22,45.22,45.14,45.15,214958.0,37.4227,37.4227,37.3565,37.3648,214958.0
2017-06-20 15:40:00,45.15,45.16,45.08,45.1,301029.0,37.3648,37.373,37.3068,37.3234,301029.0
2017-06-20 15:50:00,45.09,45.1,45.02,45.04,1409982.0,37.3151,37.3234,37.2572,37.2737,1409982.0
2017-06-21 09:30:00,45.23,45.27,45.13,45.19,209880.0,37.431,37.4641,37.3482,37.3979,209880.0
2017-06-21 09:40:00,45.2,45.2,45.1,45.18,203549.0,37.4061,37.4061,37.3234,37.3896,203549.0
2017-06-21 09:50:00,45.19,45.26,45.15,45.19,181285.0,37.3979,37.4558,37.3648,37.3979,181285.0
2017-06-21 10:00:00,45.19,45.22,45.14,45.16,114436.0,37.3979,37.4227,37.3565,37.373,114436.0
2017-06-21 10:10:00,45.16,45.16,45.05,45.08,138517.0,37.373,37.373,37.282,37.3068,138517.0
2017-06-21 10:20:00,45.09,45.19,45.08,45.16,97266.0,37.3151,37.3979,37.3068,37.373,97266.0
2017-06-21 10:30:00,45.17,45.25,45.15,45.19,184506.0,37.3813,37.4475,37.3648,37.3979,184506.0
2017-06-21 10:40:00,45.19,45.32,45.18,45.3,128492.0,37.3979,37.5054,37.3896,37.4889,128492.0
2017-06-21 10:50:00,45.3,45.33,45.27,45.29,121456.0,37.4889,37.5137,37.4641,37.4806,121456.0
2017-06-21 11:00:00,45.29,45.29,45.22,45.25,123646.0,37.4806,37.4806,37.4227,37.4475,123646.0
2017-06-21 11:10:00,45.25,45.26,45.17,45.2,82037.0,37.4475,37.4558,37.3813,37.4061,82037.0
2017-06-21 11:20:00,45.21,45.22,45.08,45.11,425918.0,37.4144,37.4227,37.3068,37.3316,425918.0
2017-06-21 11:30:00,45.12,45.18,45.12,45.16,96424.0,37.3399,37.3896,37.3399,37.373,96424.0
2017-06-21 11:40:00,45.16,45.21,45.14,45.18,71362.0,37.373,37.4144,37.3565,37.3896,71362.0
2017-06-21 11:50:00,45.18,45.28,45.17,45.27,67227.0,37.3896,37.4723,37.3813,37.4641,67227.0
2017-06-21 12:00:00,45.28,45.28,45.25,45.28,55391.0,37.4723,37.4723,37.4475,37.4723,55391.0
2017-06-21 12:10:00,45.29,45.29,45.18,45.19,48069.0,37.4806,37.4806,37.3896,37.3979,48069.0
2017-06-21 12:20:00,45.19,45.2,45.17,45.19,35312.0,37.3979,37.4061,37.3813,37.3979,35312.0
2017-06-21 12:30:00,45.19,45.21,45.14,45.16,59016.0,37.3979,37.4144,37.3565,37.373,59016.0
2017-06-21 12:40:00,45.15,45.16,45.12,45.13,60044.0,37.3648,37.373,37.3399,37.3482,60044.0
2017-06-21 12:50:00,45.12,45.14,45.05,45.05,69067.0,37.3399,37.3565,37.282,37.282,69067.0
2017-06-21 13:00:00,45.05,45.08,45.04,45.08,35556.0,37.282,37.3068,37.2737,37.3068,35556.0
2017-06-21 13:10:00,45.07,45.08,45.03,45.06,184580.0,37.2985,37.3068,37.2654,37.2903,184580.0
2017-06-21 13:20:00,45.05,45.08,45.04,45.05,62919.0,37.282,37.3068,37.2737,37.282,62919.0
2017-06-21 13:30:00,45.05,45.08,45.02,45.03,65560.0,37.282,37.3068,37.2572,37.2654,65560.0
2017-06-21 13:40:00,45.03,45.04,45.0,45.0,50000.0,37.2654,37.2737,37.2406,37.2406,50000.0
2017-06-21 13:50:00,45.0,45.04,44.96,45.03,117895.0,37.2406,37.2737,37.2075,37.2654,117895.0
2017-06-21 14:00:00,45.02,45.04,45.0,45.0,85502.0,37.2572,37.2737,37.2406,37.2406,85502.0
2017-06-21 14:10:00,45.0,45.07,44.99,45.05,169948.0,37.2406,37.2985,37.2323,37.282,169948.0
2017-06-21 14:20:00,45.05,45.07,45.02,45.02,45393.0,37.282,37.2985,37.2572,37.2572,45393.0
2017-06-21 14:30:00,45.02,45.05,45.01,45.04,85255.0,37.2572,37.282,37.2489,37.2737,85255.0
2017-06-21 14:40:00,45.04,45.04,44.99,45.0,136982.0,37.2737,37.2737,37.2323,37.2406,136982.0
2017-06-21 14:50:00,45.0,45.01,44.97,44.97,82011.0,37.2406,37.2489,37.2158,37.2158,82011.0
2017-06-21 15:00:00,44.97,45.01,44.95,44.98,228447.0,37.2158,37.2489,37.1992,37.2241,228447.0
2017-06-21 15:10:00,44.98,45.01,44.94,44.96,120478.0,37.2241,37.2489,37.191,37.2075,120478.0
2017-06-21 15:20:00,44.97,44.98,44.96,44.97,103422.0,37.2158,37.2241,37.2075,37.2158,103422.0
2017-06-21 15:30:00,44.97,44.99,44.95,44.98,216880.0,37.2158,37.2323,37.1992,37.2241,216880.0
2017-06-21 15:40:00,44.98,45.03,44.97,44.98,249141.0,37.2241,37.2654,37.2158,37.2241,249141.0
2017-06-21 15:50:00,44.98,44.99,44.95,44.97,610728.0,37.2241,37.2323,37.1992,37.2158,610728.0
2017-06-22 09:30:00,44.98,45.06,44.76,44.77,211567.0,37.2241,37.2903,37.042,37.0503,211567.0
2017-06-22 09:40:00,44.77,44.94,44.76,44.86,155954.0,37.0503,37.191,37.042,37.1248,155954.0
2017-06-22 09:50:00,44.87,45.06,44.86,44.9,170915.0,37.133,37.2903,37.1248,37.1579,170915.0
2017-06-22 10:00:00,44.92,45.21,44.9,44.99,240745.0,37.1744,37.4144,37.1579,37.2323,240745.0
2017-06-22 10:10:00,45.0,45.0,44.91,44.98,44963.0,37.2406,37.2406,37.1661,37.2241,44963.0
2017-06-22 10:20:00,44.97,44.98,44.86,44.87,50869.0,37.2158,37.2241,37.1248,37.133,50869.0
2017-06-22 10:30:00,44.86,44.9,44.85,44.88,68086.0,37.1248,37.1579,37.1165,37.1413,68086.0
2017-06-22 10:40:00,44.89,44.99,44.88,44.97,78737.0,37.1496,37.2323,37.1413,37.2158,78737.0
2017-06-22 10:50:00,44.97,45.04,44.96,45.04,71052.0,37.2158,37.2737,37.2075,37.2737,71052.0
2017-06-22 11:00:00,45.04,45.09,45.02,45.06,50549.0,37.2737,37.3151,37.2572,37.2903,50549.0
2017-06-22 11:10:00,45.06,45.1,44.99,45.02,114702.0,37.2903,37.3234,37.2323,37.2572,114702.0
2017-06-22 11:20:00,45.02,45.02,44.99,45.02,92196.0,37.2572,37.2572,37.2323,37.2572,92196.0
2017-06-22 11:30:00,45.02,45.02,44.96,45.0,93797.0,37.2572,37.2572,37.2075,37.2406,93797.0
2017-06-22 11:40:00,45.0,45.02,44.96,45.01,76463.0,37.2406,37.2572,37.2075,37.2489,76463.0
2017-06-22 11:50:00,45.0,45.04,44.98,45.0,47184.0,37.2406,37.2737,37.2241,37.2406,47184.0
2017-06-22 12:00:00,44.99,45.01,44.93,44.93,46456.0,37.2323,37.2489,37.1827,37.1827,46456.0
2017-06-22 12:10:00,44.93,44.96,44.93,44.94,62497.0,37.1827,37.2075,37.1827,37.191,62497.0
2017-06-22 12:20:00,44.94,44.98,44.92,44.93,56492.0,37.191,37.2241,37.1744,37.1827,56492.0
2017-06-22 12:30:00,44.93,44.94,44.89,44.9,38125.0,37.1827,37.191,37.1496,37.1579,38125.0
2017-06-22 12:40:00,44.89,44.92,44.88,44.89,63957.0,37.1496,37.1744,37.1413,37.1496,63957.0
2017-06-22 12:50:00,44.9,44.93,44.89,44.91,136125.0,37.1579,37.1827,37.1496,37.1661,136125.0
2017-06-22 13:00:00,44.9,44.95,44.89,44.93,50942.0,37.1579,37.1992,37.1496,37.1827,50942.0
2017-06-22 13:10:00,44.93,44.98,44.92,44.96,101783.0,37.1827,37.2241,37.1744,37.2075,101783.0
2017-06-22 13:20:00,44.96,44.96,44.93,44.94,32411.0,37.2075,37.2075,37.1827,37.191,32411.0
2017-06-22 13:30:00,44.95,44.95,44.9,44.9,39500.0,37.1992,37.1992,37.1579,37.1579,39500.0
2017-06-22 13:40:00,44.9,44.95,44.9,44.95,27535.0,37.1579,37.1992,37.1579,37.1992,27535.0
2017-06-22 13:50:00,44.95,44.95,44.89,44.9,47407.0,37.1992,37.1992,37.1496,37.1579,47407.0
2017-06-22 14:00:00,44.9,44.98,44.9,44.97,38677.0,37.1579,37.2241,37.1579,37.2158,38677.0
2017-06-22 14:10:00,44.97,44.97,44.94,44.97,47019.0,37.2158,37.2158,37.191,37.2158,47019.0
2017-06-22 14:20:00,44.97,44.97,44.94,44.95,58994.0,37.2158,37.2158,37.191,37.1992,58994.0
2017-06-22 14:30:00,44.94,44.96,44.92,44.96,48848.0,37.191,37.2075,37.1744,37.2075,48848.0
2017-06-22 14:40:00,44.96,44.97,44.94,44.96,47923.0,37.2075,37.2158,37.191,37.2075,47923.0
2017-06-22 14:50:00,44.96,44.97,44.94,44.96,32740.0,37.2075,37.2158,37.191,37.2075,32740.0
2017-06-22 15:00:00,44.96,44.96,44.9,44.91,87889.0,37.2075,37.2075,37.1579,37.1661,87889.0
2017-06-22 15:10:00,44.91,44.96,44.9,44.96,59787.0,37.1661,37.2075,37.1579,37.2075,59787.0
2017-06-22 15:20:00,44.96,44.99,44.96,44.99,38575.0,37.2075,37.2323,37.2075,37.2323,38575.0
2017-06-22 15:30:00,44.98,44.99,44.91,44.92,202800.0,37.2241,37.2323,37.1661,37.1744,202800.0
2017-06-22 15:40:00,44.91,44.93,44.83,44.84,155636.0,37.1661,37.1827,37.0999,37.1082,155636.0
2017-06-22 15:50:00,44.84,44.87,44.81,44.84,354580.0,37.1082,37.133,37.0834,37.1082,354580.0
2017-06-23 09:30:00,45.07,45.08,44.85,44.89,495659.0,37.2985,37.3068,37.1165,37.1496,495659.0
2017-06-23 09:40:00,44.91,45.0,44.9,44.99,162139.0,37.1661,37.2406,37.1579,37.2323,162139.0
2017-06-23 09:50:00,44.99,45.02,44.93,44.98,138158.0,37.2323,37.2572,37.1827,37.2241,138158.0
2017-06-23 10:00:00,44.98,45.01,44.96,45.0,122600.0,37.2241,37.2489,37.2075,37.2406,122600.0
2017-06-23 10:10:00,44.99,45.01,44.9,44.9,68022.0,37.2323,37.2489,37.1579,37.1579,68022.0
2017-06-23 10:20:00,44.91,44.98,44.9,44.96,63627.0,37.1661,37.2241,37.1579,37.2075,63627.0
2017-06-23 10:30:00,44.96,45.01,44.9,44.98,117246.0,37.2075,37.2489,37.1579,37.2241,117246.0
2017-06-23 10:40:00,44.99,45.03,44.98,45.01,112313.0,37.2323,37.2654,37.2241,37.2489,112313.0
2017-06-23 10:50:00,45.01,45.04,45.0,45.02,102305.0,37.2489,37.2737,37.2406,37.2572,102305.0
2017-06-23 11:00:00,45.01,45.04,45.0,45.0,51615.0,37.2489,37.2737,37.2406,37.2406,51615.0
2017-06-23 11:10:00,45.0,45.01,44.96,45.01,64504.0,37.2406,37.2489,37.2075,37.2489,64504.0
2017-06-23 11:20:00,45.01,45.06,45.0,45.03,168823.0,37.2489,37.2903,37.2406,37.2654,168823.0
2017-06-23 11:30:00,45.04,45.04,45.0,45.01,68908.0,37.2737,37.2737,37.2406,37.2489,68908.0
2017-06-23 11:40:00,45.0,45.03,44.99,45.01,48709.0,37.2406,37.2654,37.2323,37.2489,48709.0
2017-06-23 11:50:00,45.0,45.03,44.99,45.03,87213.0,37.2406,37.2654,37.2323,37.2654,87213.0
2017-06-23 12:00:00,45.03,45.04,45.0,45.02,39217.0,37.2654,37.2737,37.2406,37.2572,39217.0
2017-06-23 12:10:00,45.02,45.02,45.0,45.01,47834.0,37.2572,37.2572,37.2406,37.2489,47834.0
2017-06-23 12:20:00,45.0,45.04,45.0,45.02,48469.0,37.2406,37.2737,37.2406,37.2572,48469.0
2017-06-23 12:30:00,45.02,45.04,45.0,45.01,87913.0,37.2572,37.2737,37.2406,37.2489,87913.0
2017-06-23 12:40:00,45.01,45.04,45.0,45.03,54851.0,37.2489,37.2737,37.2406,37.2654,54851.0
2017-06-23 12:50:00,45.03,45.05,45.02,45.05,58127.0,37.2654,37.282,37.2572,37.282,58127.0
2017-06-23 13:00:00,45.04,45.06,45.01,45.03,159913.0,37.2737,37.2903,37.2489,37.2654,159913.0
2017-06-23 13:10:00,45.03,45.07,45.03,45.05,55193.0,37.2654,37.2985,37.2654,37.282,55193.0
2017-06-23 13:20:00,45.05,45.06,45.03,45.05,87082.0,37.282,37.2903,37.2654,37.282,87082.0
2017-06-23 13:30:00,45.05,45.07,45.03,45.05,95248.0,37.282,37.2985,37.2654,37.282,95248.0
2017-06-23 13:40:00,45.05,45.06,45.03,45.03,76549.0,37.282,37.2903,37.2654,37.2654,76549.0
2017-06-23 13:50:00,45.03,45.06,45.03,45.04,45459.0,37.2654,37.2903,37.2654,37.2737,45459.0
2017-06-23 14:00:00,45.05,45.08,45.04,45.05,93902.0,37.282,37.3068,37.2737,37.282,93902.0
2017-06-23 14:10:00,45.05,45.06,45.01,45.02,66694.0,37.282,37.2903,37.2489,37.2572,66694.0
2017-06-23 14:20:00,45.02,45.03,45.0,45.02,70734.0,37.2572,37.2654,37.2406,37.2572,70734.0
2017-06-23 14:30:00,45.02,45.02,44.97,44.99,142706.0,37.2572,37.2572,37.2158,37.2323,142706.0
2017-06-23 14:40:00,44.99,44.99,44.94,44.94,62983.0,37.2323,37.2323,37.191,37.191,62983.0
2017-06-23 14:50:00,44.94,44.97,44.92,44.96,65334.0,37.191,37.2158,37.1744,37.2075,65334.0
2017-06-23 15:00:00,44.96,44.97,44.9,44.94,116505.0,37.2075,37.2158,37.1579,37.191,116505.0
2017-06-23 15:10:00,44.94,44.96,44.93,44.96,54081.0,37.191,37.2075,37.1827,37.2075,54081.0
2017-06-23 15:20:00,44.96,44.96,44.88,44.89,129109.0,37.2075,37.2075,37.1413,37.1496,129109.0
2017-06-23 15:30:00,44.88,44.93,44.87,44.87,129159.0,37.1413,37.1827,37.133,37.133,129159.0
2017-06-23 15:40:00,44.87,44.98,44.87,44.98,269079.0,37.133,37.2241,37.133,37.2241,269079.0
2017-06-23 15:50:00,44.97,44.97,44.9,44.91,537610.0,37.2158,37.2158,37.1579,37.1661,537610.0
2017-06-26 09:30:00,45.1,45.3,45.01,45.27,396077.0,37.3234,37.4889,37.2489,37.4641,396077.0
2017-06-26 09:40:00,45.27,45.27,45.06,45.16,155229.0,37.4641,37.4641,37.2903,37.373,155229.0
2017-06-26 09:50:00,45.16,45.33,45.16,45.31,176718.0,37.373,37.5137,37.373,37.4972,176718.0
2017-06-26 10:00:00,45.32,45.32,45.22,45.24,104060.0,37.5054,37.5054,37.4227,37.4392,104060.0
2017-06-26 10:10:00,45.25,45.26,45.17,45.19,65239.0,37.4475,37.4558,37.3813,37.3979,65239.0
2017-06-26 10:20:00,45.19,45.22,45.12,45.14,65952.0,37.3979,37.4227,37.3399,37.3565,65952.0
2017-06-26 10:30:00,45.14,45.18,45.11,45.14,58425.0,37.3565,37.3896,37.3316,37.3565,58425.0
2017-06-26 10:40:00,45.13,45.14,45.1,45.12,73618.0,37.3482,37.3565,37.3234,37.3399,73618.0
2017-06-26 10:50:00,45.11,45.13,45.01,45.08,103883.0,37.3316,37.3482,37.2489,37.3068,103883.0
2017-06-26 11:00:00,45.08,45.13,45.07,45.13,78702.0,37.3068,37.3482,37.2985,37.3482,78702.0
2017-06-26 11:10:00,45.13,45.18,45.12,45.16,103093.0,37.3482,37.3896,37.3399,37.373,103093.0
2017-06-26 11:20:00,45.16,45.16,45.03,45.04,76582.0,37.373,37.373,37.2654,37.2737,76582.0
2017-06-26 11:30:00,45.04,45.05,44.99,45.04,95097.0,37.2737,37.282,37.2323,37.2737,95097.0
2017-06-26 11:40:00,45.04,45.09,45.04,45.05,35297.0,37.2737,37.3151,37.2737,37.282,35297.0
2017-06-26 11:50:00,45.05,45.07,45.0,45.02,84803.0,37.282,37.2985,37.2406,37.2572,84803.0
2017-06-26 12:00:00,45.02,45.05,45.02,45.04,28653.0,37.2572,37.282,37.2572,37.2737,28653.0
2017-06-26 12:10:00,45.04,45.06,45.03,45.04,29044.0,37.2737,37.2903,37.2654,37.2737,29044.0
2017-06-26 12:20:00,45.04,45.05,45.01,45.03,47153.0,37.2737,37.282,37.2489,37.2654,47153.0
2017-06-26 12:30:00,45.04,45.08,44.99,45.06,81401.0,37.2737,37.3068,37.2323,37.2903,81401.0
2017-06-26 12:40:00,45.07,45.09,45.05,45.05,44623.0,37.2985,37.3151,37.282,37.282,44623.0
2017-06-26 12:50:00,45.06,45.08,45.05,45.07,45438.0,37.2903,37.3068,37.282,37.2985,45438.0
2017-06-26 13:00:00,45.08,45.08,45.03,45.05,63413.0,37.3068,37.3068,37.2654,37.282,63413.0
2017-06-26 13:10:00,45.05,45.05,44.99,45.0,53557.0,37.282,37.282,37.2323,37.2406,53557.0
2017-06-26 13:20:00,45.01,45.03,44.99,45.0,56335.0,37.2489,37.2654,37.2323,37.2406,56335.0
2017-06-26 13:30:00,45.0,45.01,44.99,45.01,30967.0,37.2406,37.2489,37.2323,37.2489,30967.0
2017-06-26 13:40:00,45.01,45.05,44.99,45.04,78859.0,37.2489,37.282,37.2323,37.2737,78859.0
2017-06-26 13:50:00,45.04,45.1,45.03,45.09,36863.0,37.2737,37.3234,37.2654,37.3151,36863.0
2017-06-26 14:00:00,45.08,45.09,45.02,45.03,42148.0,37.3068,37.3151,37.2572,37.2654,42148.0
2017-06-26 14:10:00,45.02,45.03,44.98,44.99,53497.0,37.2572,37.2654,37.2241,37.2323,53497.0
2017-06-26 14:20:00,45.0,45.03,44.98,45.0,75808.0,37.2406,37.2654,37.2241,37.2406,75808.0
2017-06-26 14:30:00,45.0,45.01,44.99,45.0,64241.0,37.2406,37.2489,37.2323,37.2406,64241.0
2017-06-26 14:40:00,45.0,45.06,45.0,45.05,71228.0,37.2406,37.2903,37.2406,37.282,71228.0
2017-06-26 14:50:00,45.04,45.06,45.01,45.02,55637.0,37.2737,37.2903,37.2489,37.2572,55637.0
2017-06-26 15:00:00,45.03,45.04,44.99,45.03,202731.0,37.2654,37.2737,37.2323,37.2654,202731.0
2017-06-26 15:10:00,45.04,45.05,45.01,45.01,59076.0,37.2737,37.282,37.2489,37.2489,59076.0
2017-06-26 15:20:00,45.02,45.02,44.98,45.01,65503.0,37.2572,37.2572,37.2241,37.2489,65503.0
2017-06-26 15:30:00,45.01,45.04,44.99,45.01,134778.0,37.2489,37.2737,37.2323,37.2489,134778.0
2017-06-26 15:40:00,45.01,45.03,44.97,45.0,228709.0,37.2489,37.2654,37.2158,37.2406,228709.0
2017-06-26 15:50:00,44.99,45.01,44.89,44.91,444823.0,37.2323,37.2489,37.1496,37.1661,444823.0
2017-06-27 09:30:00,45.0,45.0,44.66,44.69,272687.0,37.2406,37.2406,36.9592,36.9841,272687.0
2017-06-27 09:40:00,44.68,44.75,44.63,44.69,153123.0,36.9758,37.0337,36.9344,36.9841,153123.0
2017-06-27 09:50:00,44.69,44.73,44.63,44.71,104983.0,36.9841,37.0172,36.9344,37.0006,104983.0
2017-06-27 10:00:00,44.72,44.73,44.56,44.59,112414.0,37.0089,37.0172,36.8765,36.9013,112414.0
2017-06-27 10:10:00,44.6,44.64,44.56,44.57,107941.0,36.9096,36.9427,36.8765,36.8848,107941.0
2017-06-27 10:20:00,44.57,44.64,44.53,44.54,153073.0,36.8848,36.9427,36.8517,36.8599,153073.0
2017-06-27 10:30:00,44.54,44.67,44.49,44.65,149553.0,36.8599,36.9675,36.8186,36.951,149553.0
2017-06-27 10:40:00,44.65,44.75,44.65,44.69,132194.0,36.951,37.0337,36.951,36.9841,132194.0
2017-06-27 10:50:00,44.7,44.7,44.63,44.66,97301.0,36.9923,36.9923,36.9344,36.9592,97301.0
2017-06-27 11:00:00,44.65,44.71,44.62,44.63,90679.0,36.951,37.0006,36.9261,36.9344,90679.0
2017-06-27 11:10:00,44.63,44.64,44.59,44.61,83536.0,36.9344,36.9427,36.9013,36.9179,83536.0
2017-06-27 11:20:00,44.6,44.61,44.52,44.54,91389.0,36.9096,36.9179,36.8434,36.8599,91389.0
2017-06-27 11:30:00,44.54,44.55,44.5,44.55,57030.0,36.8599,36.8682,36.8268,36.8682,57030.0
2017-06-27 11:40:00,44.54,44.64,44.54,44.63,107684.0,36.8599,36.9427,36.8599,36.9344,107684.0
2017-06-27 11:50:00,44.63,44.65,44.58,44.58,87172.0,36.9344,36.951,36.893,36.893,87172.0
2017-06-27 12:00:00,44.58,44.62,44.57,44.59,57251.0,36.893,36.9261,36.8848,36.9013,57251.0
2017-06-27 12:10:00,44.58,44.59,44.5,44.52,78847.0,36.893,36.9013,36.8268,36.8434,78847.0
2017-06-27 12:20:00,44.51,44.55,44.51,44.52,49961.0,36.8351,36.8682,36.8351,36.8434,49961.0
2017-06-27 12:30:00,44.52,44.52,44.47,44.49,163658.0,36.8434,36.8434,36.802,36.8186,163658.0
2017-06-27 12:40:00,44.49,44.5,44.46,44.49,40837.0,36.8186,36.8268,36.7937,36.8186,40837.0
2017-06-27 12:50:00,44.49,44.52,44.43,44.45,97581.0,36.8186,36.8434,36.7689,36.7855,97581.0
2017-06-27 13:00:00,44.46,44.47,44.37,44.37,78025.0,36.7937,36.802,36.7192,36.7192,78025.0
2017-06-27 13:10:00,44.37,44.4,44.32,44.4,68431.0,36.7192,36.7441,36.6779,36.7441,68431.0
2017-06-27 13:20:00,44.4,44.4,44.32,44.33,69158.0,36.7441,36.7441,36.6779,36.6861,69158.0
2017-06-27 13:30:00,44.33,44.36,44.2,44.23,121446.0,36.6861,36.711,36.5786,36.6034,121446.0
2017-06-27 13:40:00,44.23,44.29,44.16,44.23,132969.0,36.6034,36.653,36.5455,36.6034,132969.0
2017-06-27 13:50:00,44.23,44.27,44.13,44.18,150512.0,36.6034,36.6365,36.5206,36.562,150512.0
2017-06-27 14:00:00,44.18,44.2,44.13,44.19,141599.0,36.562,36.5786,36.5206,36.5703,141599.0
2017-06-27 14:10:00,44.2,44.23,44.15,44.23,190890.0,36.5786,36.6034,36.5372,36.6034,190890.0
2017-06-27 14:20:00,44.23,44.25,44.18,44.19,243195.0,36.6034,36.6199,36.562,36.5703,243195.0
2017-06-27 14:30:00,44.19,44.2,44.13,44.15,169708.0,36.5703,36.5786,36.5206,36.5372,169708.0
2017-06-27 14:40:00,44.15,44.17,44.12,44.13,146484.0,36.5372,36.5537,36.5124,36.5206,146484.0
2017-06-27 14:50:00,44.12,44.2,44.12,44.12,114127.0,36.5124,36.5786,36.5124,36.5124,114127.0
2017-06-27 15:00:00,44.13,44.15,44.08,44.09,231212.0,36.5206,36.5372,36.4793,36.4875,231212.0
2017-06-27 15:10:00,44.09,44.13,44.09,44.1,373855.0,36.4875,36.5206,36.4875,36.4958,373855.0
2017-06-27 15:20:00,44.11,44.13,44.05,44.09,225826.0,36.5041,36.5206,36.4544,36.4875,225826.0
2017-06-27 15:30:00,44.09,44.1,44.03,44.05,316315.0,36.4875,36.4958,36.4379,36.4544,316315.0
2017-06-27 15:40:00,44.05,44.07,44.02,44.03,467840.0,36.4544,36.471,36.4296,36.4379,467840.0
2017-06-27 15:50:00,44.03,44.03,43.94,43.98,1313326.0,36.4379,36.4379,36.3634,36.3965,1313326.0
2017-06-28 09:30:00,44.06,44.3,44.06,44.1,590246.0,36.62,36.8195,36.62,36.6533,590246.0
2017-06-28 09:40:00,44.09,44.15,44.0,44.08,172194.0,36.6449,36.6948,36.5701,36.6366,172194.0
2017-06-28 09:50:00,44.07,44.15,44.05,44.14,433222.0,36.6283,36.6948,36.6117,36.6865,433222.0
2017-06-28 10:00:00,44.13,44.15,44.06,44.12,255545.0,36.6782,36.6948,36.62,36.6699,255545.0
2017-06-28 10:10:00,44.13,44.15,44.1,44.12,354152.0,36.6782,36.6948,36.6533,36.6699,354152.0
2017-06-28 10:20:00,44.13,44.15,44.08,44.09,94480.0,36.6782,36.6948,36.6366,36.6449,94480.0
2017-06-28 10:30:00,44.09,44.15,44.03,44.03,166285.0,36.6449,36.6948,36.5951,36.5951,166285.0
2017-06-28 10:40:00,44.04,44.35,44.03,44.31,304388.0,36.6034,36.861,36.5951,36.8278,304388.0
2017-06-28 10:50:00,44.32,44.33,44.27,44.29,262714.0,36.8361,36.8444,36.7946,36.8112,262714.0
2017-06-28 11:00:00,44.28,44.39,44.28,44.33,417150.0,36.8029,36.8943,36.8029,36.8444,417150.0
2017-06-28 11:10:00,44.32,44.35,44.31,44.32,104036.0,36.8361,36.861,36.8278,36.8361,104036.0
2017-06-28 11:20:00,44.32,44.35,44.31,44.32,113454.0,36.8361,36.861,36.8278,36.8361,113454.0
2017-06-28 11:30:00,44.33,44.35,44.31,44.31,149560.0,36.8444,36.861,36.8278,36.8278,149560.0
2017-06-28 11:40:00,44.32,44.34,44.3,44.33,131802.0,36.8361,36.8527,36.8195,36.8444,131802.0
2017-06-28 11:50:00,44.34,44.35,44.31,44.35,124728.0,36.8527,36.861,36.8278,36.861,124728.0
2017-06-28 12:00:00,44.34,44.43,44.32,44.42,202694.0,36.8527,36.9275,36.8361,36.9192,202694.0
2017-06-28 12:10:00,44.42,44.47,44.39,44.4,148339.0,36.9192,36.9608,36.8943,36.9026,148339.0
2017-06-28 12:20:00,44.4,44.47,44.38,44.44,77601.0,36.9026,36.9608,36.886,36.9358,77601.0
2017-06-28 12:30:00,44.43,44.45,44.38,44.44,121804.0,36.9275,36.9442,36.886,36.9358,121804.0
2017-06-28 12:40:00,44.45,44.46,44.39,44.43,86383.0,36.9442,36.9525,36.8943,36.9275,86383.0
2017-06-28 12:50:00,44.43,44.44,44.39,44.41,103840.0,36.9275,36.9358,36.8943,36.9109,103840.0
2017-06-28 13:00:00,44.41,44.44,44.39,44.43,103594.0,36.9109,36.9358,36.8943,36.9275,103594.0
2017-06-28 13:10:00,44.43,44.43,44.32,44.33,141096.0,36.9275,36.9275,36.8361,36.8444,141096.0
2017-06-28 13:20:00,44.34,44.35,44.32,44.34,83765.0,36.8527,36.861,36.8361,36.8527,83765.0
2017-06-28 13:30:00,44.33,44.41,44.3,44.4,73743.0,36.8444,36.9109,36.8195,36.9026,73743.0
2017-06-28 13:40:00,44.4,44.42,44.36,44.39,56097.0,36.9026,36.9192,36.8694,36.8943,56097.0
2017-06-28 13:50:00,44.4,44.42,44.37,44.39,73216.0,36.9026,36.9192,36.8777,36.8943,73216.0
2017-06-28 14:00:00,44.4,44.4,44.36,44.4,110060.0,36.9026,36.9026,36.8694,36.9026,110060.0
2017-06-28 14:10:00,44.4,44.4,44.33,44.38,70281.0,36.9026,36.9026,36.8444,36.886,70281.0
2017-06-28 14:20:00,44.38,44.4,44.36,44.37,87788.0,36.886,36.9026,36.8694,36.8777,87788.0
2017-06-28 14:30:00,44.37,44.38,44.3,44.37,83818.0,36.8777,36.886,36.8195,36.8777,83818.0
2017-06-28 14:40:00,44.37,44.37,44.29,44.3,86643.0,36.8777,36.8777,36.8112,36.8195,86643.0
2017-06-28 14:50:00,44.3,44.32,44.25,44.27,73727.0,36.8195,36.8361,36.7779,36.7946,73727.0
2017-06-28 15:00:00,44.28,44.31,44.24,44.24,146671.0,36.8029,36.8278,36.7696,36.7696,146671.0
2017-06-28 15:10:00,44.24,44.25,44.19,44.23,133093.0,36.7696,36.7779,36.7281,36.7613,133093.0
2017-06-28 15:20:00,44.24,44.25,44.13,44.13,244834.0,36.7696,36.7779,36.6782,36.6782,244834.0
2017-06-28 15:30:00,44.14,44.14,44.08,44.08,307775.0,36.6865,36.6865,36.6366,36.6366,307775.0
2017-06-28 15:40:00,44.08,44.09,44.04,44.07,308251.0,36.6366,36.6449,36.6034,36.6283,308251.0
2017-06-28 15:50:00,44.07,44.12,43.99,44.04,946212.0,36.6283,36.6699,36.5618,36.6034,946212.0
2017-06-29 09:30:00,43.9,44.06,43.56,43.72,260038.0,36.487,36.62,36.2044,36.3374,260038.0
2017-06-29 09:40:00,43.73,43.77,43.56,43.69,156623.0,36.3457,36.379,36.2044,36.3125,156623.0
2017-06-29 09:50:00,43.69,43.74,43.59,43.7,143562.0,36.3125,36.354,36.2294,36.3208,143562.0
2017-06-29 10:00:00,43.7,43.72,43.64,43.67,220374.0,36.3208,36.3374,36.2709,36.2959,220374.0
2017-06-29 10:10:00,43.66,43.68,43.54,43.55,133398.0,36.2876,36.3042,36.1878,36.1961,133398.0
2017-06-29 10:20:00,43.56,43.64,43.46,43.6,130965.0,36.2044,36.2709,36.1213,36.2377,130965.0
2017-06-29 10:30:00,43.6,43.66,43.56,43.65,79277.0,36.2377,36.2876,36.2044,36.2792,79277.0
2017-06-29 10:40:00,43.65,43.86,43.64,43.77,140898.0,36.2792,36.4538,36.2709,36.379,140898.0
2017-06-29 10:50:00,43.77,43.81,43.73,43.75,122804.0,36.379,36.4122,36.3457,36.3624,122804.0
2017-06-29 11:00:00,43.74,43.78,43.63,43.67,129067.0,36.354,36.3873,36.2626,36.2959,129067.0
2017-06-29 11:10:00,43.66,43.66,43.51,43.55,91699.0,36.2876,36.2876,36.1629,36.1961,91699.0
2017-06-29 11:20:00,43.55,43.57,43.47,43.52,101967.0,36.1961,36.2128,36.1296,36.1712,101967.0
2017-06-29 11:30:00,43.51,43.54,43.39,43.48,114027.0,36.1629,36.1878,36.0631,36.1379,114027.0
2017-06-29 11:40:00,43.47,43.59,43.45,43.52,95791.0,36.1296,36.2294,36.113,36.1712,95791.0
2017-06-29 11:50:00,43.53,43.53,43.35,43.39,95934.0,36.1795,36.1795,36.0299,36.0631,95934.0
2017-06-29 12:00:00,43.4,43.46,43.36,43.41,63892.0,36.0715,36.1213,36.0382,36.0798,63892.0
2017-06-29 12:10:00,43.41,43.44,43.3,43.3,63685.0,36.0798,36.1047,35.9883,35.9883,63685.0
2017-06-29 12:20:00,43.3,43.31,43.25,43.3,77014.0,35.9883,35.9967,35.9468,35.9883,77014.0
2017-06-29 12:30:00,43.3,43.34,43.27,43.31,63206.0,35.9883,36.0216,35.9634,35.9967,63206.0
2017-06-29 12:40:00,43.32,43.36,43.29,43.31,96761.0,36.005,36.0382,35.98,35.9967,96761.0
2017-06-29 12:50:00,43.31,43.32,43.22,43.24,86095.0,35.9967,36.005,35.9219,35.9385,86095.0
2017-06-29 13:00:00,43.23,43.23,43.12,43.14,166950.0,35.9302,35.9302,35.8387,35.8554,166950.0
2017-06-29 13:10:00,43.14,43.15,43.05,43.08,90322.0,35.8554,35.8637,35.7806,35.8055,90322.0
2017-06-29 13:20:00,43.08,43.08,42.91,42.96,167963.0,35.8055,35.8055,35.6642,35.7058,167963.0
2017-06-29 13:30:00,42.97,43.12,42.97,43.11,150517.0,35.7141,35.8387,35.7141,35.8304,150517.0
2017-06-29 13:40:00,43.12,43.12,43.03,43.08,71544.0,35.8387,35.8387,35.7639,35.8055,71544.0
2017-06-29 13:50:00,43.07,43.08,43.02,43.05,104133.0,35.7972,35.8055,35.7556,35.7806,104133.0
2017-06-29 14:00:00,43.05,43.06,43.0,43.04,115858.0,35.7806,35.7889,35.739,35.7722,115858.0
2017-06-29 14:10:00,43.04,43.1,43.01,43.09,78368.0,35.7722,35.8221,35.7473,35.8138,78368.0
2017-06-29 14:20:00,43.09,43.18,43.06,43.16,129620.0,35.8138,35.8886,35.7889,35.872,129620.0
2017-06-29 14:30:00,43.16,43.21,43.13,43.19,106785.0,35.872,35.9135,35.8471,35.8969,106785.0
2017-06-29 14:40:00,43.19,43.22,43.15,43.15,100772.0,35.8969,35.9219,35.8637,35.8637,100772.0
2017-06-29 14:50:00,43.15,43.19,43.12,43.18,91887.0,35.8637,35.8969,35.8387,35.8886,91887.0
2017-06-29 15:00:00,43.19,43.24,43.18,43.21,89101.0,35.8969,35.9385,35.8886,35.9135,89101.0
2017-06-29 15:10:00,43.22,43.29,43.16,43.28,144244.0,35.9219,35.98,35.872,35.9717,144244.0
2017-06-29 15:20:00,43.27,43.28,43.17,43.2,114372.0,35.9634,35.9717,35.8803,35.9052,114372.0
2017-06-29 15:30:00,43.2,43.3,43.19,43.26,151219.0,35.9052,35.9883,35.8969,35.9551,151219.0
2017-06-29 15:40:00,43.26,43.26,43.06,43.07,273042.0,35.9551,35.9551,35.7889,35.7972,273042.0
2017-06-29 15:50:00,43.08,43.15,43.05,43.13,545348.0,35.8055,35.8637,35.7806,35.8471,545348.0
2017-06-30 09:30:00,43.55,43.64,43.3,43.48,585104.0,36.1961,36.2709,35.9883,36.1379,585104.0
2017-06-30 09:40:00,43.47,43.5,43.36,43.47,127977.0,36.1296,36.1546,36.0382,36.1296,127977.0
2017-06-30 09:50:00,43.47,43.49,43.39,43.41,132040.0,36.1296,36.1463,36.0631,36.0798,132040.0
2017-06-30 10:00:00,43.41,43.46,43.37,43.45,273032.0,36.0798,36.1213,36.0465,36.113,273032.0
2017-06-30 10:10:00,43.45,43.46,43.34,43.36,106008.0,36.113,36.1213,36.0216,36.0382,106008.0
2017-06-30 10:20:00,43.36,43.38,43.22,43.22,101609.0,36.0382,36.0548,35.9219,35.9219,101609.0
2017-06-30 10:30:00,43.23,43.3,43.2,43.25,99094.0,35.9302,35.9883,35.9052,35.9468,99094.0
2017-06-30 10:40:00,43.25,43.33,43.25,43.27,115670.0,35.9468,36.0133,35.9468,35.9634,115670.0
2017-06-30 10:50:00,43.27,43.29,43.24,43.28,71365.0,35.9634,35.98,35.9385,35.9717,71365.0
2017-06-30 11:00:00,43.27,43.33,43.26,43.32,67101.0,35.9634,36.0133,35.9551,36.005,67101.0
2017-06-30 11:10:00,43.32,43.34,43.3,43.32,82904.0,36.005,36.0216,35.9883,36.005,82904.0
2017-06-30 11:20:00,43.33,43.36,43.27,43.29,63334.0,36.0133,36.0382,35.9634,35.98,63334.0
2017-06-30 11:30:00,43.28,43.29,43.21,43.22,62191.0,35.9717,35.98,35.9135,35.9219,62191.0
2017-06-30 11:40:00,43.23,43.24,43.2,43.24,44802.0,35.9302,35.9385,35.9052,35.9385,44802.0
2017-06-30 11:50:00,43.24,43.25,43.23,43.25,30864.0,35.9385,35.9468,35.9302,35.9468,30864.0
2017-06-30 12:00:00,43.24,43.32,43.24,43.32,49102.0,35.9385,36.005,35.9385,36.005,49102.0
2017-06-30 12:10:00,43.31,43.34,43.28,43.31,46849.0,35.9967,36.0216,35.9717,35.9967,46849.0
2017-06-30 12:20:00,43.31,43.31,43.22,43.23,53653.0,35.9967,35.9967,35.9219,35.9302,53653.0
2017-06-30 12:30:00,43.23,43.24,43.22,43.22,25826.0,35.9302,35.9385,35.9219,35.9219,25826.0
2017-06-30 12:40:00,43.23,43.24,43.18,43.19,97993.0,35.9302,35.9385,35.8886,35.8969,97993.0
2017-06-30 12:50:00,43.2,43.2,43.16,43.18,25175.0,35.9052,35.9052,35.872,35.8886,25175.0
2017-06-30 13:00:00,43.18,43.24,43.16,43.24,34852.0,35.8886,35.9385,35.872,35.9385,34852.0
2017-06-30 13:10:00,43.25,43.25,43.23,43.25,54976.0,35.9468,35.9468,35.9302,35.9468,54976.0
2017-06-30 13:20:00,43.24,43.24,43.21,43.23,36839.0,35.9385,35.9385,35.9135,35.9302,36839.0
2017-06-30 13:30:00,43.23,43.23,43.17,43.2,61243.0,35.9302,35.9302,35.8803,35.9052,61243.0
2017-06-30 13:40:00,43.2,43.26,43.2,43.26,45628.0,35.9052,35.9551,35.9052,35.9551,45628.0
2017-06-30 13:50:00,43.25,43.28,43.24,43.27,47250.0,35.9468,35.9717,35.9385,35.9634,47250.0
2017-06-30 14:00:00,43.26,43.32,43.25,43.3,53702.0,35.9551,36.005,35.9468,35.9883,53702.0
2017-06-30 14:10:00,43.3,43.34,43.27,43.3,69947.0,35.9883,36.0216,35.9634,35.9883,69947.0
2017-06-30 14:20:00,43.31,43.32,43.29,43.29,62402.0,35.9967,36.005,35.98,35.98,62402.0
2017-06-30 14:30:00,43.29,43.3,43.23,43.27,41207.0,35.98,35.9883,35.9302,35.9634,41207.0
2017-06-30 14:40:00,43.26,43.29,43.24,43.27,59049.0,35.9551,35.98,35.9385,35.9634,59049.0
2017-06-30 14:50:00,43.27,43.28,43.23,43.24,50368.0,35.9634,35.9717,35.9302,35.9385,50368.0
2017-06-30 15:00:00,43.24,43.25,43.22,43.24,54150.0,35.9385,35.9468,35.9219,35.9385,54150.0
2017-06-30 15:10:00,43.24,43.26,43.22,43.24,69275.0,35.9385,35.9551,35.9219,35.9385,69275.0
2017-06-30 15:20:00,43.23,43.28,43.23,43.27,72651.0,35.9302,35.9717,35.9302,35.9634,72651.0
2017-06-30 15:30:00,43.28,43.28,43.26,43.27,113249.0,35.9717,35.9717,35.9551,35.9634,113249.0
2017-06-30 15:40:00,43.27,43.32,43.26,43.32,251012.0,35.9634,36.005,35.9551,36.005,251012.0
2017-06-30 15:50:00,43.32,43.32,43.19,43.2,811277.0,36.005,36.005,35.8969,35.9052,811277.0
2017-07-03 09:30:00,43.47,43.58,43.3,43.33,251185.0,36.1296,36.2211,35.9883,36.0133,251185.0
2017-07-03 09:40:00,43.33,43.36,43.28,43.35,71214.0,36.0133,36.0382,35.9717,36.0299,71214.0
2017-07-03 09:50:00,43.36,43.36,43.26,43.32,54744.0,36.0382,36.0382,35.9551,36.005,54744.0
2017-07-03 10:00:00,43.32,43.37,43.28,43.36,133435.0,36.005,36.0465,35.9717,36.0382,133435.0
2017-07-03 10:10:00,43.35,43.4,43.3,43.32,91701.0,36.0299,36.0715,35.9883,36.005,91701.0
2017-07-03 10:20:00,43.32,43.34,43.21,43.29,119740.0,36.005,36.0216,35.9135,35.98,119740.0
2017-07-03 10:30:00,43.29,43.36,43.28,43.33,120862.0,35.98,36.0382,35.9717,36.0133,120862.0
2017-07-03 10:40:00,43.33,43.39,43.28,43.38,117474.0,36.0133,36.0631,35.9717,36.0548,117474.0
2017-07-03 10:50:00,43.38,43.41,43.27,43.27,99315.0,36.0548,36.0798,35.9634,35.9634,99315.0
2017-07-03 11:00:00,43.26,43.28,43.23,43.25,93844.0,35.9551,35.9717,35.9302,35.9468,93844.0
2017-07-03 11:10:00,43.24,43.27,43.15,43.15,128145.0,35.9385,35.9634,35.8637,35.8637,128145.0
2017-07-03 11:20:00,43.15,43.21,43.15,43.2,82710.0,35.8637,35.9135,35.8637,35.9052,82710.0
2017-07-03 11:30:00,43.2,43.27,43.19,43.2,88985.0,35.9052,35.9634,35.8969,35.9052,88985.0
2017-07-03 11:40:00,43.2,43.28,43.16,43.26,166989.0,35.9052,35.9717,35.872,35.9551,166989.0
2017-07-03 11:50:00,43.26,43.42,43.23,43.4,130375.0,35.9551,36.0881,35.9302,36.0715,130375.0
2017-07-03 12:00:00,43.4,43.4,43.29,43.34,114719.0,36.0715,36.0715,35.98,36.0216,114719.0
2017-07-03 12:10:00,43.34,43.38,43.33,43.36,109547.0,36.0216,36.0548,36.0133,36.0382,109547.0
2017-07-03 12:20:00,43.35,43.36,43.31,43.32,109674.0,36.0299,36.0382,35.9967,36.005,109674.0
2017-07-03 12:30:00,43.32,43.35,43.28,43.35,147184.0,36.005,36.0299,35.9717,36.0299,147184.0
2017-07-03 12:40:00,43.34,43.38,43.32,43.33,257898.0,36.0216,36.0548,36.005,36.0133,257898.0
2017-07-03 12:50:00,43.33,43.35,43.17,43.17,464153.0,36.0133,36.0299,35.8803,35.8803,464153.0
2017-07-05 09:30:00,43.15,43.37,43.15,43.29,305133.0,35.8637,36.0465,35.8637,35.98,305133.0
2017-07-05 09:40:00,43.29,43.32,43.05,43.09,370229.0,35.98,36.005,35.7806,35.8138,370229.0
2017-07-05 09:50:00,43.09,43.18,43.0,43.09,132122.0,35.8138,35.8886,35.739,35.8138,132122.0
2017-07-05 10:00:00,43.1,43.14,43.04,43.12,119990.0,35.8221,35.8554,35.7722,35.8387,119990.0
2017-07-05 10:10:00,43.12,43.24,43.11,43.16,223858.0,35.8387,35.9385,35.8304,35.872,223858.0
2017-07-05 10:20:00,43.15,43.3,43.15,43.3,233494.0,35.8637,35.9883,35.8637,35.9883,233494.0
2017-07-05 10:30:00,43.3,43.36,43.25,43.32,201743.0,35.9883,36.0382,35.9468,36.005,201743.0
2017-07-05 10:40:00,43.32,43.42,43.29,43.41,204173.0,36.005,36.0881,35.98,36.0798,204173.0
2017-07-05 10:50:00,43.42,43.42,43.31,43.34,86995.0,36.0881,36.0881,35.9967,36.0216,86995.0
2017-07-05 11:00:00,43.34,43.4,43.33,43.37,74050.0,36.0216,36.0715,36.0133,36.0465,74050.0
2017-07-05 11:10:00,43.37,43.37,43.31,43.34,55660.0,36.0465,36.0465,35.9967,36.0216,55660.0
2017-07-05 11:20:00,43.35,43.36,43.32,43.34,73619.0,36.0299,36.0382,36.005,36.0216,73619.0
2017-07-05 11:30:00,43.34,43.34,43.3,43.32,51975.0,36.0216,36.0216,35.9883,36.005,51975.0
2017-07-05 11:40:00,43.33,43.34,43.24,43.26,98518.0,36.0133,36.0216,35.9385,35.9551,98518.0
2017-07-05 11:50:00,43.27,43.3,43.25,43.29,63452.0,35.9634,35.9883,35.9468,35.98,63452.0
2017-07-05 12:00:00,43.29,43.31,43.25,43.25,157260.0,35.98,35.9967,35.9468,35.9468,157260.0
2017-07-05 12:10:00,43.25,43.3,43.25,43.29,72656.0,35.9468,35.9883,35.9468,35.98,72656.0
2017-07-05 12:20:00,43.29,43.35,43.28,43.29,145449.0,35.98,36.0299,35.9717,35.98,145449.0
2017-07-05 12:30:00,43.3,43.3,43.24,43.27,79707.0,35.9883,35.9883,35.9385,35.9634,79707.0
2017-07-05 12:40:00,43.27,43.28,43.24,43.25,42396.0,35.9634,35.9717,35.9385,35.9468,42396.0
2017-07-05 12:50:00,43.25,43.28,43.24,43.28,42185.0,35.9468,35.9717,35.9385,35.9717,42185.0
2017-07-05 13:00:00,43.27,43.3,43.26,43.27,63973.0,35.9634,35.9883,35.9551,35.9634,63973.0
2017-07-05 13:10:00,43.27,43.28,43.24,43.24,88779.0,35.9634,35.9717,35.9385,35.9385,88779.0
2017-07-05 13:20:00,43.24,43.29,43.24,43.27,66772.0,35.9385,35.98,35.9385,35.9634,66772.0
2017-07-05 13:30:00,43.27,43.28,43.2,43.21,111915.0,35.9634,35.9717,35.9052,35.9135,111915.0
2017-07-05 13:40:00,43.21,43.22,43.18,43.2,47284.0,35.9135,35.9219,35.8886,35.9052,47284.0
2017-07-05 13:50:00,43.19,43.22,43.18,43.21,66273.0,35.8969,35.9219,35.8886,35.9135,66273.0
2017-07-05 14:00:00,43.21,43.25,43.14,43.19,120388.0,35.9135,35.9468,35.8554,35.8969,120388.0
2017-07-05 14:10:00,43.19,43.25,43.18,43.23,198618.0,35.8969,35.9468,35.8886,35.9302,198618.0
2017-07-05 14:20:00,43.23,43.29,43.22,43.29,135160.0,35.9302,35.98,35.9219,35.98,135160.0
2017-07-05 14:30:00,43.28,43.34,43.27,43.29,235887.0,35.9717,36.0216,35.9634,35.98,235887.0
2017-07-05 14:40:00,43.28,43.29,43.23,43.23,113699.0,35.9717,35.98,35.9302,35.9302,113699.0
2017-07-05 14:50:00,43.23,43.24,43.14,43.14,81710.0,35.9302,35.9385,35.8554,35.8554,81710.0
2017-07-05 15:00:00,43.13,43.17,43.09,43.11,106291.0,35.8471,35.8803,35.8138,35.8304,106291.0
2017-07-05 15:10:00,43.1,43.15,43.09,43.15,76409.0,35.8221,35.8637,35.8138,35.8637,76409.0
2017-07-05 15:20:00,43.15,43.15,43.08,43.11,112016.0,35.8637,35.8637,35.8055,35.8304,112016.0
2017-07-05 15:30:00,43.11,43.17,43.08,43.09,127120.0,35.8304,35.8803,35.8055,35.8138,127120.0
2017-07-05 15:40:00,43.09,43.19,43.09,43.16,783548.0,35.8138,35.8969,35.8138,35.872,783548.0
2017-07-05 15:50:00,43.16,43.18,43.11,43.12,577509.0,35.872,35.8886,35.8304,35.8387,577509.0
2017-07-06 09:30:00,43.0,43.2,42.94,43.04,461957.0,35.739,35.9052,35.6891,35.7722,461957.0
2017-07-06 09:40:00,43.04,43.35,43.02,43.24,403728.0,35.7722,36.0299,35.7556,35.9385,403728.0
2017-07-06 09:50:00,43.24,43.32,43.11,43.17,195640.0,35.9385,36.005,35.8304,35.8803,195640.0
2017-07-06 10:00:00,43.16,43.23,43.09,43.16,175911.0,35.872,35.9302,35.8138,35.872,175911.0
2017-07-06 10:10:00,43.16,43.23,43.1,43.13,195216.0,35.872,35.9302,35.8221,35.8471,195216.0
2017-07-06 10:20:00,43.14,43.14,43.07,43.13,139927.0,35.8554,35.8554,35.7972,35.8471,139927.0
2017-07-06 10:30:00,43.13,43.17,43.04,43.16,173357.0,35.8471,35.8803,35.7722,35.872,173357.0
2017-07-06 10:40:00,43.16,43.21,43.1,43.16,213292.0,35.872,35.9135,35.8221,35.872,213292.0
2017-07-06 10:50:00,43.16,43.25,43.15,43.2,143781.0,35.872,35.9468,35.8637,35.9052,143781.0
2017-07-06 11:00:00,43.2,43.22,43.14,43.16,130914.0,35.9052,35.9219,35.8554,35.872,130914.0
2017-07-06 11:10:00,43.16,43.19,43.13,43.15,118848.0,35.872,35.8969,35.8471,35.8637,118848.0
2017-07-06 11:20:00,43.15,43.18,43.12,43.16,119969.0,35.8637,35.8886,35.8387,35.872,119969.0
2017-07-06 11:30:00,43.17,43.21,43.14,43.2,121879.0,35.8803,35.9135,35.8554,35.9052,121879.0
2017-07-06 11:40:00,43.2,43.21,43.15,43.21,73492.0,35.9052,35.9135,35.8637,35.9135,73492.0
2017-07-06 11:50:00,43.2,43.22,43.16,43.2,122089.0,35.9052,35.9219,35.872,35.9052,122089.0
2017-07-06 12:00:00,43.2,43.25,43.2,43.22,172698.0,35.9052,35.9468,35.9052,35.9219,172698.0
2017-07-06 12:10:00,43.22,43.26,43.21,43.26,104754.0,35.9219,35.9551,35.9135,35.9551,104754.0
2017-07-06 12:20:00,43.26,43.29,43.25,43.26,253099.0,35.9551,35.98,35.9468,35.9551,253099.0
2017-07-06 12:30:00,43.25,43.26,43.19,43.23,79930.0,35.9468,35.9551,35.8969,35.9302,79930.0
2017-07-06 12:40:00,43.23,43.23,43.18,43.18,56803.0,35.9302,35.9302,35.8886,35.8886,56803.0
2017-07-06 12:50:00,43.19,43.22,43.18,43.22,65614.0,35.8969,35.9219,35.8886,35.9219,65614.0
2017-07-06 13:00:00,43.21,43.23,43.16,43.16,57931.0,35.9135,35.9302,35.872,35.872,57931.0
2017-07-06 13:10:00,43.16,43.22,43.15,43.2,80555.0,35.872,35.9219,35.8637,35.9052,80555.0
2017-07-06 13:20:00,43.2,43.22,43.17,43.22,99141.0,35.9052,35.9219,35.8803,35.9219,99141.0
2017-07-06 13:30:00,43.22,43.22,43.16,43.16,100358.0,35.9219,35.9219,35.872,35.872,100358.0
2017-07-06 13:40:00,43.16,43.17,43.14,43.15,145959.0,35.872,35.8803,35.8554,35.8637,145959.0
2017-07-06 13:50:00,43.14,43.17,43.12,43.15,64207.0,35.8554,35.8803,35.8387,35.8637,64207.0
2017-07-06 14:00:00,43.15,43.16,43.11,43.14,108378.0,35.8637,35.872,35.8304,35.8554,108378.0
2017-07-06 14:10:00,43.14,43.16,43.1,43.12,138181.0,35.8554,35.872,35.8221,35.8387,138181.0
2017-07-06 14:20:00,43.11,43.15,43.11,43.14,106070.0,35.8304,35.8637,35.8304,35.8554,106070.0
2017-07-06 14:30:00,43.14,43.14,43.09,43.13,94823.0,35.8554,35.8554,35.8138,35.8471,94823.0
2017-07-06 14:40:00,43.13,43.19,43.08,43.19,284933.0,35.8471,35.8969,35.8055,35.8969,284933.0
2017-07-06 14:50:00,43.2,43.2,43.16,43.19,81235.0,35.9052,35.9052,35.872,35.8969,81235.0
2017-07-06 15:00:00,43.18,43.19,43.11,43.15,107576.0,35.8886,35.8969,35.8304,35.8637,107576.0
2017-07-06 15:10:00,43.14,43.15,43.11,43.12,111742.0,35.8554,35.8637,35.8304,35.8387,111742.0
2017-07-06 15:20:00,43.12,43.13,43.06,43.08,124024.0,35.8387,35.8471,35.7889,35.8055,124024.0
2017-07-06 15:30:00,43.08,43.1,43.02,43.05,180257.0,35.8055,35.8221,35.7556,35.7806,180257.0
2017-07-06 15:40:00,43.05,43.08,43.04,43.07,265752.0,35.7806,35.8055,35.7722,35.7972,265752.0
2017-07-06 15:50:00,43.07,43.08,43.04,43.05,448314.0,35.7972,35.8055,35.7722,35.7806,448314.0
2017-07-07 09:30:00,42.99,43.25,42.99,43.13,407370.0,35.7307,35.9468,35.7307,35.8471,407370.0
2017-07-07 09:40:00,43.12,43.19,43.01,43.07,221843.0,35.8387,35.8969,35.7473,35.7972,221843.0
2017-07-07 09:50:00,43.09,43.14,43.01,43.14,190549.0,35.8138,35.8554,35.7473,35.8554,190549.0
2017-07-07 10:00:00,43.14,43.14,42.97,43.0,309076.0,35.8554,35.8554,35.7141,35.739,309076.0
2017-07-07 10:10:00,43.0,43.08,42.98,43.0,219574.0,35.739,35.8055,35.7224,35.739,219574.0
2017-07-07 10:20:00,43.01,43.18,42.95,43.12,514177.0,35.7473,35.8886,35.6974,35.8387,514177.0
2017-07-07 10:30:00,43.13,43.14,43.01,43.02,348414.0,35.8471,35.8554,35.7473,35.7556,348414.0
2017-07-07 10:40:00,43.02,43.1,43.0,43.01,136958.0,35.7556,35.8221,35.739,35.7473,136958.0
2017-07-07 10:50:00,43.01,43.01,42.89,42.94,338095.0,35.7473,35.7473,35.6476,35.6891,338095.0
2017-07-07 11:00:00,42.94,42.96,42.89,42.96,96192.0,35.6891,35.7058,35.6476,35.7058,96192.0
2017-07-07 11:10:00,42.96,43.08,42.95,43.06,124283.0,35.7058,35.8055,35.6974,35.7889,124283.0
2017-07-07 11:20:00,43.07,43.11,43.04,43.09,133464.0,35.7972,35.8304,35.7722,35.8138,133464.0
2017-07-07 11:30:00,43.09,43.28,43.07,43.2,547527.0,35.8138,35.9717,35.7972,35.9052,547527.0
2017-07-07 11:40:00,43.2,43.31,43.19,43.21,251747.0,35.9052,35.9967,35.8969,35.9135,251747.0
2017-07-07 11:50:00,43.21,43.24,43.18,43.19,289657.0,35.9135,35.9385,35.8886,35.8969,289657.0
2017-07-07 12:00:00,43.19,43.27,43.19,43.24,103503.0,35.8969,35.9634,35.8969,35.9385,103503.0
2017-07-07 12:10:00,43.24,43.27,43.23,43.26,67520.0,35.9385,35.9634,35.9302,35.9551,67520.0
2017-07-07 12:20:00,43.26,43.3,43.25,43.29,136631.0,35.9551,35.9883,35.9468,35.98,136631.0
2017-07-07 12:30:00,43.3,43.33,43.29,43.31,55683.0,35.9883,36.0133,35.98,35.9967,55683.0
2017-07-07 12:40:00,43.31,43.32,43.28,43.3,64917.0,35.9967,36.005,35.9717,35.9883,64917.0
2017-07-07 12:50:00,43.3,43.37,43.29,43.33,208111.0,35.9883,36.0465,35.98,36.0133,208111.0
2017-07-07 13:00:00,43.33,43.33,43.24,43.26,151987.0,36.0133,36.0133,35.9385,35.9551,151987.0
2017-07-07 13:10:00,43.25,43.27,43.25,43.25,120558.0,35.9468,35.9634,35.9468,35.9468,120558.0
2017-07-07 13:20:00,43.26,43.28,43.24,43.28,95737.0,35.9551,35.9717,35.9385,35.9717,95737.0
2017-07-07 13:30:00,43.28,43.29,43.25,43.27,106712.0,35.9717,35.98,35.9468,35.9634,106712.0
2017-07-07 13:40:00,43.27,43.29,43.21,43.22,195508.0,35.9634,35.98,35.9135,35.9219,195508.0
2017-07-07 13:50:00,43.22,43.23,43.19,43.19,66366.0,35.9219,35.9302,35.8969,35.8969,66366.0
2017-07-07 14:00:00,43.19,43.21,43.18,43.2,59459.0,35.8969,35.9135,35.8886,35.9052,59459.0
2017-07-07 14:10:00,43.21,43.28,43.2,43.24,88433.0,35.9135,35.9717,35.9052,35.9385,88433.0
2017-07-07 14:20:00,43.25,43.26,43.22,43.25,72854.0,35.9468,35.9551,35.9219,35.9468,72854.0
2017-07-07 14:30:00,43.25,43.25,43.21,43.21,66408.0,35.9468,35.9468,35.9135,35.9135,66408.0
2017-07-07 14:40:00,43.21,43.26,43.21,43.22,77083.0,35.9135,35.9551,35.9135,35.9219,77083.0
2017-07-07 14:50:00,43.23,43.24,43.18,43.19,112415.0,35.9302,35.9385,35.8886,35.8969,112415.0
2017-07-07 15:00:00,43.19,43.22,43.16,43.22,175990.0,35.8969,35.9219,35.872,35.9219,175990.0
2017-07-07 15:10:00,43.22,43.22,43.17,43.21,96878.0,35.9219,35.9219,35.8803,35.9135,96878.0
2017-07-07 15:20:00,43.2,43.25,43.19,43.25,179850.0,35.9052,35.9468,35.8969,35.9468,179850.0
2017-07-07 15:30:00,43.25,43.26,43.19,43.22,204677.0,35.9468,35.9551,35.8969,35.9219,204677.0
2017-07-07 15:40:00,43.22,43.3,43.21,43.23,267587.0,35.9219,35.9883,35.9135,35.9302,267587.0
2017-07-07 15:50:00,43.24,43.31,43.21,43.21,699757.0,35.9385,35.9967,35.9135,35.9135,699757.0
2017-07-10 09:30:00,43.27,43.42,43.17,43.27,207262.0,35.9634,36.0881,35.8803,35.9634,207262.0
2017-07-10 09:40:00,43.27,43.3,43.23,43.25,172829.0,35.9634,35.9883,35.9302,35.9468,172829.0
2017-07-10 09:50:00,43.25,43.25,43.13,43.15,156179.0,35.9468,35.9468,35.8471,35.8637,156179.0
2017-07-10 10:00:00,43.16,43.22,43.15,43.2,135082.0,35.872,35.9219,35.8637,35.9052,135082.0
2017-07-10 10:10:00,43.2,43.25,43.19,43.24,89874.0,35.9052,35.9468,35.8969,35.9385,89874.0
2017-07-10 10:20:00,43.25,43.29,43.21,43.27,90244.0,35.9468,35.98,35.9135,35.9634,90244.0
2017-07-10 10:30:00,43.27,43.28,43.18,43.19,105907.0,35.9634,35.9717,35.8886,35.8969,105907.0
2017-07-10 10:40:00,43.18,43.24,43.15,43.22,110976.0,35.8886,35.9385,35.8637,35.9219,110976.0
2017-07-10 10:50:00,43.22,43.26,43.21,43.23,96739.0,35.9219,35.9551,35.9135,35.9302,96739.0
2017-07-10 11:00:00,43.23,43.24,43.2,43.22,113855.0,35.9302,35.9385,35.9052,35.9219,113855.0
2017-07-10 11:10:00,43.22,43.23,43.18,43.18,47786.0,35.9219,35.9302,35.8886,35.8886,47786.0
2017-07-10 11:20:00,43.18,43.23,43.17,43.21,99365.0,35.8886,35.9302,35.8803,35.9135,99365.0
2017-07-10 11:30:00,43.22,43.28,43.21,43.25,70987.0,35.9219,35.9717,35.9135,35.9468,70987.0
2017-07-10 11:40:00,43.25,43.28,43.24,43.27,75321.0,35.9468,35.9717,35.9385,35.9634,75321.0
2017-07-10 11:50:00,43.27,43.3,43.25,43.3,85166.0,35.9634,35.9883,35.9468,35.9883,85166.0
2017-07-10 12:00:00,43.3,43.31,43.26,43.28,62010.0,35.9883,35.9967,35.9551,35.9717,62010.0
2017-07-10 12:10:00,43.28,43.29,43.18,43.19,59432.0,35.9717,35.98,35.8886,35.8969,59432.0
2017-07-10 12:20:00,43.19,43.23,43.18,43.21,51195.0,35.8969,35.9302,35.8886,35.9135,51195.0
2017-07-10 12:30:00,43.22,43.23,43.18,43.19,119252.0,35.9219,35.9302,35.8886,35.8969,119252.0
2017-07-10 12:40:00,43.19,43.2,43.13,43.16,63458.0,35.8969,35.9052,35.8471,35.872,63458.0
2017-07-10 12:50:00,43.16,43.18,43.11,43.16,192665.0,35.872,35.8886,35.8304,35.872,192665.0
2017-07-10 13:00:00,43.16,43.19,43.16,43.18,29985.0,35.872,35.8969,35.872,35.8886,29985.0
2017-07-10 13:10:00,43.18,43.2,43.17,43.2,38437.0,35.8886,35.9052,35.8803,35.9052,38437.0
2017-07-10 13:20:00,43.2,43.22,43.18,43.22,150045.0,35.9052,35.9219,35.8886,35.9219,150045.0
2017-07-10 13:30:00,43.22,43.22,43.15,43.15,55002.0,35.9219,35.9219,35.8637,35.8637,55002.0
2017-07-10 13:40:00,43.15,43.16,43.09,43.15,105432.0,35.8637,35.872,35.8138,35.8637,105432.0
2017-07-10 13:50:00,43.14,43.15,43.1,43.11,55187.0,35.8554,35.8637,35.8221,35.8304,55187.0
2017-07-10 14:00:00,43.1,43.11,43.04,43.04,64533.0,35.8221,35.8304,35.7722,35.7722,64533.0
2017-07-10 14:10:00,43.05,43.08,43.03,43.03,171723.0,35.7806,35.8055,35.7639,35.7639,171723.0
2017-07-10 14:20:00,43.04,43.06,43.01,43.02,70971.0,35.7722,35.7889,35.7473,35.7556,70971.0
2017-07-10 14:30:00,43.01,43.03,43.0,43.01,99885.0,35.7473,35.7639,35.739,35.7473,99885.0
2017-07-10 14:40:00,43.02,43.11,43.02,43.1,99927.0,35.7556,35.8304,35.7556,35.8221,99927.0
2017-07-10 14:50:00,43.1,43.15,43.1,43.15,55249.0,35.8221,35.8637,35.8221,35.8637,55249.0
2017-07-10 15:00:00,43.15,43.17,43.14,43.16,81245.0,35.8637,35.8803,35.8554,35.872,81245.0
2017-07-10 15:10:00,43.15,43.18,43.09,43.12,86533.0,35.8637,35.8886,35.8138,35.8387,86533.0
2017-07-10 15:20:00,43.12,43.14,43.1,43.11,91736.0,35.8387,35.8554,35.8221,35.8304,91736.0
2017-07-10 15:30:00,43.11,43.12,43.06,43.07,153163.0,35.8304,35.8387,35.7889,35.7972,153163.0
2017-07-10 15:40:00,43.07,43.12,43.06,43.08,263449.0,35.7972,35.8387,35.7889,35.8055,263449.0
2017-07-10 15:50:00,43.09,43.09,43.04,43.05,378018.0,35.8138,35.8138,35.7722,35.7806,378018.0
2017-07-11 09:30:00,43.02,43.05,42.87,43.0,235096.0,35.7556,35.7806,35.631,35.739,235096.0
2017-07-11 09:40:00,43.0,43.1,42.93,43.08,292643.0,35.739,35.8221,35.6808,35.8055,292643.0
2017-07-11 09:50:00,43.07,43.19,43.04,43.05,107049.0,35.7972,35.8969,35.7722,35.7806,107049.0
2017-07-11 10:00:00,43.05,43.12,43.01,43.1,79014.0,35.7806,35.8387,35.7473,35.8221,79014.0
2017-07-11 10:10:00,43.1,43.18,43.09,43.13,102604.0,35.8221,35.8886,35.8138,35.8471,102604.0
2017-07-11 10:20:00,43.14,43.18,43.09,43.16,74033.0,35.8554,35.8886,35.8138,35.872,74033.0
2017-07-11 10:30:00,43.15,43.16,43.08,43.09,89820.0,35.8637,35.872,35.8055,35.8138,89820.0
2017-07-11 10:40:00,43.09,43.11,43.07,43.1,127739.0,35.8138,35.8304,35.7972,35.8221,127739.0
2017-07-11 10:50:00,43.09,43.13,43.0,43.02,126302.0,35.8138,35.8471,35.739,35.7556,126302.0
2017-07-11 11:00:00,43.02,43.05,43.0,43.03,84267.0,35.7556,35.7806,35.739,35.7639,84267.0
2017-07-11 11:10:00,43.03,43.04,42.96,43.02,81372.0,35.7639,35.7722,35.7058,35.7556,81372.0
2017-07-11 11:20:00,43.01,43.07,42.86,42.89,272484.0,35.7473,35.7972,35.6226,35.6476,272484.0
2017-07-11 11:30:00,42.89,42.96,42.87,42.91,84514.0,35.6476,35.7058,35.631,35.6642,84514.0
2017-07-11 11:40:00,42.91,42.92,42.85,42.87,84739.0,35.6642,35.6725,35.6143,35.631,84739.0
2017-07-11 11:50:00,42.87,42.92,42.85,42.91,64308.0,35.631,35.6725,35.6143,35.6642,64308.0
2017-07-11 12:00:00,42.91,42.94,42.89,42.9,36851.0,35.6642,35.6891,35.6476,35.6559,36851.0
2017-07-11 12:10:00,42.9,42.9,42.83,42.84,49368.0,35.6559,35.6559,35.5977,35.606,49368.0
2017-07-11 12:20:00,42.84,42.86,42.76,42.78,68501.0,35.606,35.6226,35.5395,35.5562,68501.0
2017-07-11 12:30:00,42.78,42.8,42.75,42.8,44919.0,35.5562,35.5728,35.5312,35.5728,44919.0
2017-07-11 12:40:00,42.8,42.89,42.79,42.86,41598.0,35.5728,35.6476,35.5645,35.6226,41598.0
2017-07-11 12:50:00,42.86,42.9,42.85,42.88,35776.0,35.6226,35.6559,35.6143,35.6393,35776.0
2017-07-11 13:00:00,42.88,42.88,42.84,42.86,41629.0,35.6393,35.6393,35.606,35.6226,41629.0
2017-07-11 13:10:00,42.86,42.9,42.85,42.9,27478.0,35.6226,35.6559,35.6143,35.6559,27478.0
2017-07-11 13:20:00,42.9,42.91,42.87,42.88,39327.0,35.6559,35.6642,35.631,35.6393,39327.0
2017-07-11 13:30:00,42.88,42.89,42.83,42.85,38334.0,35.6393,35.6476,35.5977,35.6143,38334.0
2017-07-11 13:40:00,42.85,43.0,42.85,42.97,66055.0,35.6143,35.739,35.6143,35.7141,66055.0
2017-07-11 13:50:00,42.98,43.02,42.96,43.02,71036.0,35.7224,35.7556,35.7058,35.7556,71036.0
2017-07-11 14:00:00,43.02,43.07,42.98,42.98,53534.0,35.7556,35.7972,35.7224,35.7224,53534.0
2017-07-11 14:10:00,42.99,43.04,42.98,43.0,66657.0,35.7307,35.7722,35.7224,35.739,66657.0
2017-07-11 14:20:00,42.99,43.0,42.97,42.98,67804.0,35.7307,35.739,35.7141,35.7224,67804.0
2017-07-11 14:30:00,42.98,42.99,42.95,42.97,43869.0,35.7224,35.7307,35.6974,35.7141,43869.0
2017-07-11 14:40:00,42.97,43.0,42.95,42.97,52982.0,35.7141,35.739,35.6974,35.7141,52982.0
2017-07-11 14:50:00,42.97,42.98,42.95,42.96,40371.0,35.7141,35.7224,35.6974,35.7058,40371.0
2017-07-11 15:00:00,42.97,43.01,42.95,43.01,73278.0,35.7141,35.7473,35.6974,35.7473,73278.0
2017-07-11 15:10:00,43.01,43.06,43.0,43.04,137495.0,35.7473,35.7889,35.739,35.7722,137495.0
2017-07-11 15:20:00,43.04,43.07,43.03,43.05,66248.0,35.7722,35.7972,35.7639,35.7806,66248.0
2017-07-11 15:30:00,43.05,43.09,43.03,43.07,242322.0,35.7806,35.8138,35.7639,35.7972,242322.0
2017-07-11 15:40:00,43.06,43.06,42.99,43.03,140953.0,35.7889,35.7889,35.7307,35.7639,140953.0
2017-07-11 15:50:00,43.02,43.03,42.98,43.0,502945.0,35.7556,35.7639,35.7224,35.739,502945.0
2017-07-12 09:30:00,43.27,43.47,43.18,43.35,215861.0,35.9634,36.1296,35.8886,36.0299,215861.0
2017-07-12 09:40:00,43.34,43.41,43.29,43.38,103635.0,36.0216,36.0798,35.98,36.0548,103635.0
2017-07-12 09:50:00,43.38,43.41,43.34,43.4,160384.0,36.0548,36.0798,36.0216,36.0715,160384.0
2017-07-12 10:00:00,43.4,43.45,43.38,43.39,187001.0,36.0715,36.113,36.0548,36.0631,187001.0
2017-07-12 10:10:00,43.4,43.42,43.35,43.37,118969.0,36.0715,36.0881,36.0299,36.0465,118969.0
2017-07-12 10:20:00,43.37,43.47,43.36,43.42,201878.0,36.0465,36.1296,36.0382,36.0881,201878.0
2017-07-12 10:30:00,43.43,43.44,43.36,43.39,94446.0,36.0964,36.1047,36.0382,36.0631,94446.0
2017-07-12 10:40:00,43.39,43.42,43.34,43.37,138678.0,36.0631,36.0881,36.0216,36.0465,138678.0
2017-07-12 10:50:00,43.37,43.39,43.28,43.32,114007.0,36.0465,36.0631,35.9717,36.005,114007.0
2017-07-12 11:00:00,43.33,43.35,43.3,43.34,223226.0,36.0133,36.0299,35.9883,36.0216,223226.0
2017-07-12 11:10:00,43.35,43.37,43.34,43.34,124175.0,36.0299,36.0465,36.0216,36.0216,124175.0
2017-07-12 11:20:00,43.34,43.38,43.31,43.36,125039.0,36.0216,36.0548,35.9967,36.0382,125039.0
2017-07-12 11:30:00,43.36,43.36,43.3,43.34,52182.0,36.0382,36.0382,35.9883,36.0216,52182.0
2017-07-12 11:40:00,43.34,43.37,43.31,43.34,63764.0,36.0216,36.0465,35.9967,36.0216,63764.0
2017-07-12 11:50:00,43.35,43.37,43.32,43.37,48564.0,36.0299,36.0465,36.005,36.0465,48564.0
2017-07-12 12:00:00,43.37,43.41,43.36,43.4,112454.0,36.0465,36.0798,36.0382,36.0715,112454.0
2017-07-12 12:10:00,43.39,43.4,43.34,43.37,84667.0,36.0631,36.0715,36.0216,36.0465,84667.0
2017-07-12 12:20:00,43.36,43.39,43.36,43.37,56944.0,36.0382,36.0631,36.0382,36.0465,56944.0
2017-07-12 12:30:00,43.37,43.37,43.31,43.37,61528.0,36.0465,36.0465,35.9967,36.0465,61528.0
2017-07-12 12:40:00,43.36,43.37,43.31,43.32,64921.0,36.0382,36.0465,35.9967,36.005,64921.0
2017-07-12 12:50:00,43.32,43.37,43.32,43.35,104341.0,36.005,36.0465,36.005,36.0299,104341.0
2017-07-12 13:00:00,43.34,43.35,43.29,43.29,74412.0,36.0216,36.0299,35.98,35.98,74412.0
2017-07-12 13:10:00,43.3,43.34,43.28,43.28,68260.0,35.9883,36.0216,35.9717,35.9717,68260.0
2017-07-12 13:20:00,43.28,43.29,43.24,43.26,60882.0,35.9717,35.98,35.9385,35.9551,60882.0
2017-07-12 13:30:00,43.26,43.26,43.22,43.23,87845.0,35.9551,35.9551,35.9219,35.9302,87845.0
2017-07-12 13:40:00,43.23,43.28,43.23,43.27,37610.0,35.9302,35.9717,35.9302,35.9634,37610.0
2017-07-12 13:50:00,43.27,43.31,43.25,43.3,54658.0,35.9634,35.9967,35.9468,35.9883,54658.0
2017-07-12 14:00:00,43.3,43.3,43.27,43.29,33231.0,35.9883,35.9883,35.9634,35.98,33231.0
2017-07-12 14:10:00,43.29,43.33,43.28,43.29,72235.0,35.98,36.0133,35.9717,35.98,72235.0
2017-07-12 14:20:00,43.3,43.33,43.29,43.3,64013.0,35.9883,36.0133,35.98,35.9883,64013.0
2017-07-12 14:30:00,43.29,43.3,43.25,43.27,47195.0,35.98,35.9883,35.9468,35.9634,47195.0
2017-07-12 14:40:00,43.27,43.29,43.26,43.29,47740.0,35.9634,35.98,35.9551,35.98,47740.0
2017-07-12 14:50:00,43.29,43.3,43.23,43.23,59225.0,35.98,35.9883,35.9302,35.9302,59225.0
2017-07-12 15:00:00,43.24,43.28,43.23,43.28,86862.0,35.9385,35.9717,35.9302,35.9717,86862.0
2017-07-12 15:10:00,43.28,43.29,43.24,43.25,137357.0,35.9717,35.98,35.9385,35.9468,137357.0
2017-07-12 15:20:00,43.26,43.26,43.22,43.26,119264.0,35.9551,35.9551,35.9219,35.9551,119264.0
2017-07-12 15:30:00,43.25,43.26,43.23,43.23,120024.0,35.9468,35.9551,35.9302,35.9302,120024.0
2017-07-12 15:40:00,43.23,43.27,43.23,43.24,182023.0,35.9302,35.9634,35.9302,35.9385,182023.0
2017-07-12 15:50:00,43.25,43.26,43.22,43.24,452683.0,35.9468,35.9551,35.9219,35.9385,452683.0
2017-07-13 09:30:00,43.18,43.23,43.02,43.22,223047.0,35.8886,35.9302,35.7556,35.9219,223047.0
2017-07-13 09:40:00,43.22,43.33,43.21,43.29,178584.0,35.9219,36.0133,35.9135,35.98,178584.0
2017-07-13 09:50:00,43.28,43.29,43.22,43.24,89883.0,35.9717,35.98,35.9219,35.9385,89883.0
2017-07-13 10:00:00,43.23,43.27,43.19,43.22,85119.0,35.9302,35.9634,35.8969,35.9219,85119.0
2017-07-13 10:10:00,43.22,43.38,43.22,43.3,162001.0,35.9219,36.0548,35.9219,35.9883,162001.0
2017-07-13 10:20:00,43.3,43.33,43.24,43.29,89058.0,35.9883,36.0133,35.9385,35.98,89058.0
2017-07-13 10:30:00,43.28,43.29,43.22,43.22,65540.0,35.9717,35.98,35.9219,35.9219,65540.0
2017-07-13 10:40:00,43.22,43.28,43.2,43.26,97825.0,35.9219,35.9717,35.9052,35.9551,97825.0
2017-07-13 10:50:00,43.26,43.31,43.26,43.28,56450.0,35.9551,35.9967,35.9551,35.9717,56450.0
2017-07-13 11:00:00,43.28,43.33,43.28,43.3,46123.0,35.9717,36.0133,35.9717,35.9883,46123.0
2017-07-13 11:10:00,43.3,43.33,43.28,43.33,48167.0,35.9883,36.0133,35.9717,36.0133,48167.0
2017-07-13 11:20:00,43.33,43.33,43.26,43.27,48094.0,36.0133,36.0133,35.9551,35.9634,48094.0
2017-07-13 11:30:00,43.28,43.31,43.27,43.29,33646.0,35.9717,35.9967,35.9634,35.98,33646.0
2017-07-13 11:40:00,43.29,43.35,43.28,43.34,67291.0,35.98,36.0299,35.9717,36.0216,67291.0
2017-07-13 11:50:00,43.34,43.39,43.32,43.36,61274.0,36.0216,36.0631,36.005,36.0382,61274.0
2017-07-13 12:00:00,43.36,43.37,43.33,43.34,47476.0,36.0382,36.0465,36.0133,36.0216,47476.0
2017-07-13 12:10:00,43.33,43.38,43.33,43.37,66671.0,36.0133,36.0548,36.0133,36.0465,66671.0
2017-07-13 12:20:00,43.37,43.37,43.31,43.33,101913.0,36.0465,36.0465,35.9967,36.0133,101913.0
2017-07-13 12:30:00,43.33,43.35,43.3,43.31,57347.0,36.0133,36.0299,35.9883,35.9967,57347.0
2017-07-13 12:40:00,43.32,43.33,43.27,43.29,62987.0,36.005,36.0133,35.9634,35.98,62987.0
2017-07-13 12:50:00,43.28,43.31,43.27,43.29,63705.0,35.9717,35.9967,35.9634,35.98,63705.0
2017-07-13 13:00:00,43.29,43.31,43.28,43.29,25537.0,35.98,35.9967,35.9717,35.98,25537.0
2017-07-13 13:10:00,43.29,43.33,43.28,43.31,43685.0,35.98,36.0133,35.9717,35.9967,43685.0
2017-07-13 13:20:00,43.31,43.31,43.27,43.28,33702.0,35.9967,35.9967,35.9634,35.9717,33702.0
2017-07-13 13:30:00,43.29,43.33,43.27,43.33,52171.0,35.98,36.0133,35.9634,36.0133,52171.0
2017-07-13 13:40:00,43.32,43.39,43.31,43.36,170042.0,36.005,36.0631,35.9967,36.0382,170042.0
2017-07-13 13:50:00,43.36,43.38,43.33,43.38,62216.0,36.0382,36.0548,36.0133,36.0548,62216.0
2017-07-13 14:00:00,43.38,43.41,43.36,43.38,52069.0,36.0548,36.0798,36.0382,36.0548,52069.0
2017-07-13 14:10:00,43.38,43.4,43.31,43.31,47198.0,36.0548,36.0715,35.9967,35.9967,47198.0
2017-07-13 14:20:00,43.31,43.33,43.3,43.31,54275.0,35.9967,36.0133,35.9883,35.9967,54275.0
2017-07-13 14:30:00,43.3,43.31,43.26,43.27,96950.0,35.9883,35.9967,35.9551,35.9634,96950.0
2017-07-13 14:40:00,43.27,43.29,43.24,43.25,92238.0,35.9634,35.98,35.9385,35.9468,92238.0
2017-07-13 14:50:00,43.25,43.26,43.21,43.23,82790.0,35.9468,35.9551,35.9135,35.9302,82790.0
2017-07-13 15:00:00,43.23,43.24,43.19,43.21,65910.0,35.9302,35.9385,35.8969,35.9135,65910.0
2017-07-13 15:10:00,43.21,43.22,43.19,43.22,78992.0,35.9135,35.9219,35.8969,35.9219,78992.0
2017-07-13 15:20:00,43.22,43.26,43.19,43.24,112140.0,35.9219,35.9551,35.8969,35.9385,112140.0
2017-07-13 15:30:00,43.23,43.3,43.23,43.29,125171.0,35.9302,35.9883,35.9302,35.98,125171.0
2017-07-13 15:40:00,43.3,43.3,43.28,43.29,196431.0,35.9883,35.9883,35.9717,35.98,196431.0
2017-07-13 15:50:00,43.3,43.32,43.25,43.27,486736.0,35.9883,36.005,35.9468,35.9634,486736.0
2017-07-14 09:30:00,43.52,43.55,43.31,43.53,277287.0,36.1712,36.1961,35.9967,36.1795,277287.0
2017-07-14 09:40:00,43.54,43.59,43.5,43.51,139399.0,36.1878,36.2294,36.1546,36.1629,139399.0
2017-07-14 09:50:00,43.51,43.58,43.47,43.47,112427.0,36.1629,36.2211,36.1296,36.1296,112427.0
2017-07-14 10:00:00,43.47,43.57,43.44,43.54,144238.0,36.1296,36.2128,36.1047,36.1878,144238.0
2017-07-14 10:10:00,43.55,43.55,43.46,43.5,174307.0,36.1961,36.1961,36.1213,36.1546,174307.0
2017-07-14 10:20:00,43.51,43.53,43.48,43.52,115776.0,36.1629,36.1795,36.1379,36.1712,115776.0
2017-07-14 10:30:00,43.52,43.61,43.51,43.59,242739.0,36.1712,36.246,36.1629,36.2294,242739.0
2017-07-14 10:40:00,43.59,43.6,43.54,43.54,129314.0,36.2294,36.2377,36.1878,36.1878,129314.0
2017-07-14 10:50:00,43.55,43.59,43.54,43.57,53383.0,36.1961,36.2294,36.1878,36.2128,53383.0
2017-07-14 11:00:00,43.57,43.57,43.44,43.48,74538.0,36.2128,36.2128,36.1047,36.1379,74538.0
2017-07-14 11:10:00,43.48,43.5,43.44,43.47,63055.0,36.1379,36.1546,36.1047,36.1296,63055.0
2017-07-14 11:20:00,43.47,43.49,43.46,43.47,58349.0,36.1296,36.1463,36.1213,36.1296,58349.0
2017-07-14 11:30:00,43.47,43.48,43.45,43.48,68761.0,36.1296,36.1379,36.113,36.1379,68761.0
2017-07-14 11:40:00,43.48,43.49,43.47,43.48,27447.0,36.1379,36.1463,36.1296,36.1379,27447.0
2017-07-14 11:50:00,43.47,43.49,43.46,43.48,54560.0,36.1296,36.1463,36.1213,36.1379,54560.0
2017-07-14 12:00:00,43.48,43.52,43.48,43.51,82972.0,36.1379,36.1712,36.1379,36.1629,82972.0
2017-07-14 12:10:00,43.52,43.54,43.5,43.54,59045.0,36.1712,36.1878,36.1546,36.1878,59045.0
2017-07-14 12:20:00,43.54,43.54,43.5,43.51,61181.0,36.1878,36.1878,36.1546,36.1629,61181.0
2017-07-14 12:30:00,43.52,43.54,43.5,43.52,36604.0,36.1712,36.1878,36.1546,36.1712,36604.0
2017-07-14 12:40:00,43.52,43.56,43.52,43.55,49347.0,36.1712,36.2044,36.1712,36.1961,49347.0
2017-07-14 12:50:00,43.56,43.56,43.52,43.53,28079.0,36.2044,36.2044,36.1712,36.1795,28079.0
2017-07-14 13:00:00,43.52,43.53,43.49,43.51,31779.0,36.1712,36.1795,36.1463,36.1629,31779.0
2017-07-14 13:10:00,43.5,43.51,43.47,43.48,27230.0,36.1546,36.1629,36.1296,36.1379,27230.0
2017-07-14 13:20:00,43.49,43.5,43.46,43.49,22880.0,36.1463,36.1546,36.1213,36.1463,22880.0
2017-07-14 13:30:00,43.48,43.57,43.47,43.55,67876.0,36.1379,36.2128,36.1296,36.1961,67876.0
2017-07-14 13:40:00,43.55,43.58,43.54,43.58,32086.0,36.1961,36.2211,36.1878,36.2211,32086.0
2017-07-14 13:50:00,43.58,43.6,43.57,43.58,66988.0,36.2211,36.2377,36.2128,36.2211,66988.0
2017-07-14 14:00:00,43.57,43.62,43.57,43.59,48569.0,36.2128,36.2543,36.2128,36.2294,48569.0
2017-07-14 14:10:00,43.59,43.68,43.59,43.66,70112.0,36.2294,36.3042,36.2294,36.2876,70112.0
2017-07-14 14:20:00,43.66,43.69,43.65,43.65,67386.0,36.2876,36.3125,36.2792,36.2792,67386.0
2017-07-14 14:30:00,43.65,43.65,43.62,43.63,38484.0,36.2792,36.2792,36.2543,36.2626,38484.0
2017-07-14 14:40:00,43.63,43.64,43.6,43.62,65847.0,36.2626,36.2709,36.2377,36.2543,65847.0
2017-07-14 14:50:00,43.63,43.63,43.58,43.6,68665.0,36.2626,36.2626,36.2211,36.2377,68665.0
2017-07-14 15:00:00,43.59,43.62,43.58,43.6,77390.0,36.2294,36.2543,36.2211,36.2377,77390.0
2017-07-14 15:10:00,43.59,43.61,43.56,43.61,111068.0,36.2294,36.246,36.2044,36.246,111068.0
2017-07-14 15:20:00,43.6,43.62,43.58,43.59,68131.0,36.2377,36.2543,36.2211,36.2294,68131.0
2017-07-14 15:30:00,43.59,43.63,43.58,43.63,161627.0,36.2294,36.2626,36.2211,36.2626,161627.0
2017-07-14 15:40:00,43.63,43.65,43.58,43.6,146760.0,36.2626,36.2792,36.2211,36.2377,146760.0
2017-07-14 15:50:00,43.6,43.67,43.58,43.6,824387.0,36.2377,36.2959,36.2211,36.2377,824387.0
2017-07-17 09:30:00,43.65,43.65,43.49,43.63,119968.0,36.2792,36.2792,36.1463,36.2626,119968.0
2017-07-17 09:40:00,43.62,43.64,43.55,43.59,75755.0,36.2543,36.2709,36.1961,36.2294,75755.0
2017-07-17 09:50:00,43.59,43.68,43.58,43.61,84291.0,36.2294,36.3042,36.2211,36.246,84291.0
2017-07-17 10:00:00,43.6,43.7,43.58,43.65,81284.0,36.2377,36.3208,36.2211,36.2792,81284.0
2017-07-17 10:10:00,43.65,43.74,43.65,43.72,67021.0,36.2792,36.354,36.2792,36.3374,67021.0
2017-07-17 10:20:00,43.72,43.75,43.7,43.74,56067.0,36.3374,36.3624,36.3208,36.354,56067.0
2017-07-17 10:30:00,43.75,43.76,43.69,43.73,93875.0,36.3624,36.3707,36.3125,36.3457,93875.0
2017-07-17 10:40:00,43.73,43.76,43.68,43.7,110583.0,36.3457,36.3707,36.3042,36.3208,110583.0
2017-07-17 10:50:00,43.7,43.7,43.66,43.68,42200.0,36.3208,36.3208,36.2876,36.3042,42200.0
2017-07-17 11:00:00,43.68,43.73,43.65,43.65,97711.0,36.3042,36.3457,36.2792,36.2792,97711.0
2017-07-17 11:10:00,43.66,43.68,43.64,43.65,54218.0,36.2876,36.3042,36.2709,36.2792,54218.0
2017-07-17 11:20:00,43.65,43.73,43.64,43.69,73767.0,36.2792,36.3457,36.2709,36.3125,73767.0
2017-07-17 11:30:00,43.69,43.72,43.68,43.7,36283.0,36.3125,36.3374,36.3042,36.3208,36283.0
2017-07-17 11:40:00,43.71,43.71,43.63,43.66,75596.0,36.3291,36.3291,36.2626,36.2876,75596.0
2017-07-17 11:50:00,43.66,43.69,43.65,43.69,33750.0,36.2876,36.3125,36.2792,36.3125,33750.0
2017-07-17 12:00:00,43.68,43.7,43.68,43.68,71945.0,36.3042,36.3208,36.3042,36.3042,71945.0
2017-07-17 12:10:00,43.68,43.71,43.67,43.68,69905.0,36.3042,36.3291,36.2959,36.3042,69905.0
2017-07-17 12:20:00,43.68,43.69,43.64,43.66,39765.0,36.3042,36.3125,36.2709,36.2876,39765.0
2017-07-17 12:30:00,43.66,43.67,43.63,43.64,32889.0,36.2876,36.2959,36.2626,36.2709,32889.0
2017-07-17 12:40:00,43.64,43.65,43.61,43.62,29742.0,36.2709,36.2792,36.246,36.2543,29742.0
2017-07-17 12:50:00,43.61,43.62,43.59,43.59,24202.0,36.246,36.2543,36.2294,36.2294,24202.0
2017-07-17 13:00:00,43.59,43.62,43.59,43.61,38869.0,36.2294,36.2543,36.2294,36.246,38869.0
2017-07-17 13:10:00,43.61,43.62,43.6,43.6,22553.0,36.246,36.2543,36.2377,36.2377,22553.0
2017-07-17 13:20:00,43.6,43.61,43.58,43.58,33123.0,36.2377,36.246,36.2211,36.2211,33123.0
2017-07-17 13:30:00,43.59,43.6,43.58,43.58,69240.0,36.2294,36.2377,36.2211,36.2211,69240.0
2017-07-17 13:40:00,43.59,43.59,43.57,43.57,38783.0,36.2294,36.2294,36.2128,36.2128,38783.0
2017-07-17 13:50:00,43.58,43.58,43.57,43.57,20993.0,36.2211,36.2211,36.2128,36.2128,20993.0
2017-07-17 14:00:00,43.57,43.68,43.57,43.67,111581.0,36.2128,36.3042,36.2128,36.2959,111581.0
2017-07-17 14:10:00,43.67,43.68,43.65,43.66,63375.0,36.2959,36.3042,36.2792,36.2876,63375.0
2017-07-17 14:20:00,43.65,43.66,43.63,43.65,58462.0,36.2792,36.2876,36.2626,36.2792,58462.0
2017-07-17 14:30:00,43.64,43.64,43.61,43.64,44440.0,36.2709,36.2709,36.246,36.2709,44440.0
2017-07-17 14:40:00,43.63,43.64,43.61,43.61,31397.0,36.2626,36.2709,36.246,36.246,31397.0
2017-07-17 14:50:00,43.62,43.64,43.61,43.64,39904.0,36.2543,36.2709,36.246,36.2709,39904.0
2017-07-17 15:00:00,43.64,43.65,43.62,43.63,68550.0,36.2709,36.2792,36.2543,36.2626,68550.0
2017-07-17 15:10:00,43.63,43.64,43.63,43.63,32091.0,36.2626,36.2709,36.2626,36.2626,32091.0
2017-07-17 15:20:00,43.64,43.65,43.62,43.64,72586.0,36.2709,36.2792,36.2543,36.2709,72586.0
2017-07-17 15:30:00,43.63,43.73,43.62,43.71,195538.0,36.2626,36.3457,36.2543,36.3291,195538.0
2017-07-17 15:40:00,43.71,43.72,43.7,43.71,111851.0,36.3291,36.3374,36.3208,36.3291,111851.0
2017-07-17 15:50:00,43.71,43.72,43.69,43.7,344636.0,36.3291,36.3374,36.3125,36.3208,344636.0
2017-07-18 09:30:00,43.76,43.76,43.6,43.7,173231.0,36.3707,36.3707,36.2377,36.3208,173231.0
2017-07-18 09:40:00,43.7,43.7,43.62,43.67,86164.0,36.3208,36.3208,36.2543,36.2959,86164.0
2017-07-18 09:50:00,43.68,43.72,43.67,43.72,147654.0,36.3042,36.3374,36.2959,36.3374,147654.0
2017-07-18 10:00:00,43.72,43.78,43.69,43.77,72097.0,36.3374,36.3873,36.3125,36.379,72097.0
2017-07-18 10:10:00,43.78,43.83,43.73,43.74,60950.0,36.3873,36.4288,36.3457,36.354,60950.0
2017-07-18 10:20:00,43.74,43.76,43.7,43.71,52112.0,36.354,36.3707,36.3208,36.3291,52112.0
2017-07-18 10:30:00,43.71,43.73,43.66,43.7,70600.0,36.3291,36.3457,36.2876,36.3208,70600.0
2017-07-18 10:40:00,43.69,43.71,43.66,43.67,63812.0,36.3125,36.3291,36.2876,36.2959,63812.0
2017-07-18 10:50:00,43.66,43.73,43.63,43.72,84322.0,36.2876,36.3457,36.2626,36.3374,84322.0
2017-07-18 11:00:00,43.72,43.78,43.72,43.76,41573.0,36.3374,36.3873,36.3374,36.3707,41573.0
2017-07-18 11:10:00,43.74,43.77,43.73,43.74,46685.0,36.354,36.379,36.3457,36.354,46685.0
2017-07-18 11:20:00,43.75,43.8,43.74,43.75,41581.0,36.3624,36.4039,36.354,36.3624,41581.0
2017-07-18 11:30:00,43.75,43.82,43.73,43.81,59783.0,36.3624,36.4205,36.3457,36.4122,59783.0
2017-07-18 11:40:00,43.8,43.81,43.76,43.77,34002.0,36.4039,36.4122,36.3707,36.379,34002.0
2017-07-18 11:50:00,43.77,43.81,43.77,43.81,25422.0,36.379,36.4122,36.379,36.4122,25422.0
2017-07-18 12:00:00,43.8,43.81,43.78,43.78,33260.0,36.4039,36.4122,36.3873,36.3873,33260.0
2017-07-18 12:10:00,43.79,43.84,43.78,43.84,54300.0,36.3956,36.4372,36.3873,36.4372,54300.0
2017-07-18 12:20:00,43.83,43.85,43.82,43.83,29163.0,36.4288,36.4455,36.4205,36.4288,29163.0
2017-07-18 12:30:00,43.83,43.86,43.82,43.86,44391.0,36.4288,36.4538,36.4205,36.4538,44391.0
2017-07-18 12:40:00,43.86,43.87,43.85,43.86,82311.0,36.4538,36.4621,36.4455,36.4538,82311.0
2017-07-18 12:50:00,43.86,43.86,43.79,43.79,46917.0,36.4538,36.4538,36.3956,36.3956,46917.0
2017-07-18 13:00:00,43.79,43.8,43.77,43.77,19747.0,36.3956,36.4039,36.379,36.379,19747.0
2017-07-18 13:10:00,43.78,43.78,43.75,43.75,26599.0,36.3873,36.3873,36.3624,36.3624,26599.0
2017-07-18 13:20:00,43.76,43.76,43.7,43.71,65904.0,36.3707,36.3707,36.3208,36.3291,65904.0
2017-07-18 13:30:00,43.71,43.71,43.63,43.64,62140.0,36.3291,36.3291,36.2626,36.2709,62140.0
2017-07-18 13:40:00,43.64,43.66,43.6,43.6,54564.0,36.2709,36.2876,36.2377,36.2377,54564.0
2017-07-18 13:50:00,43.6,43.61,43.57,43.61,87140.0,36.2377,36.246,36.2128,36.246,87140.0
2017-07-18 14:00:00,43.61,43.62,43.6,43.62,62439.0,36.246,36.2543,36.2377,36.2543,62439.0
2017-07-18 14:10:00,43.62,43.68,43.61,43.65,76108.0,36.2543,36.3042,36.246,36.2792,76108.0
2017-07-18 14:20:00,43.64,43.67,43.63,43.64,107087.0,36.2709,36.2959,36.2626,36.2709,107087.0
2017-07-18 14:30:00,43.65,43.7,43.64,43.68,59383.0,36.2792,36.3208,36.2709,36.3042,59383.0
2017-07-18 14:40:00,43.68,43.69,43.67,43.69,49925.0,36.3042,36.3125,36.2959,36.3125,49925.0
2017-07-18 14:50:00,43.68,43.73,43.68,43.72,68363.0,36.3042,36.3457,36.3042,36.3374,68363.0
2017-07-18 15:00:00,43.72,43.74,43.71,43.72,76818.0,36.3374,36.354,36.3291,36.3374,76818.0
2017-07-18 15:10:00,43.72,43.74,43.7,43.72,97140.0,36.3374,36.354,36.3208,36.3374,97140.0
2017-07-18 15:20:00,43.71,43.76,43.69,43.76,94870.0,36.3291,36.3707,36.3125,36.3707,94870.0
2017-07-18 15:30:00,43.76,43.79,43.75,43.76,172157.0,36.3707,36.3956,36.3624,36.3707,172157.0
2017-07-18 15:40:00,43.76,43.77,43.74,43.75,100492.0,36.3707,36.379,36.354,36.3624,100492.0
2017-07-18 15:50:00,43.76,43.82,43.75,43.79,503154.0,36.3707,36.4205,36.3624,36.3956,503154.0
2017-07-19 09:30:00,43.76,43.8,43.62,43.71,168807.0,36.3707,36.4039,36.2543,36.3291,168807.0
2017-07-19 09:40:00,43.72,43.96,43.71,43.89,211031.0,36.3374,36.5369,36.3291,36.4787,211031.0
2017-07-19 09:50:00,43.9,44.03,43.89,44.01,295539.0,36.487,36.5951,36.4787,36.5785,295539.0
2017-07-19 10:00:00,44.01,44.11,44.0,44.08,151148.0,36.5785,36.6616,36.5701,36.6366,151148.0
2017-07-19 10:10:00,44.08,44.13,44.04,44.12,337883.0,36.6366,36.6782,36.6034,36.6699,337883.0
2017-07-19 10:20:00,44.12,44.15,44.1,44.13,100995.0,36.6699,36.6948,36.6533,36.6782,100995.0
2017-07-19 10:30:00,44.13,44.16,44.08,44.15,121013.0,36.6782,36.7031,36.6366,36.6948,121013.0
2017-07-19 10:40:00,44.15,44.15,44.09,44.1,73391.0,36.6948,36.6948,36.6449,36.6533,73391.0
2017-07-19 10:50:00,44.1,44.14,44.09,44.14,84353.0,36.6533,36.6865,36.6449,36.6865,84353.0
2017-07-19 11:00:00,44.14,44.15,44.08,44.1,93421.0,36.6865,36.6948,36.6366,36.6533,93421.0
2017-07-19 11:10:00,44.11,44.15,44.08,44.09,141293.0,36.6616,36.6948,36.6366,36.6449,141293.0
2017-07-19 11:20:00,44.09,44.12,44.08,44.12,93482.0,36.6449,36.6699,36.6366,36.6699,93482.0
2017-07-19 11:30:00,44.12,44.14,44.11,44.13,60374.0,36.6699,36.6865,36.6616,36.6782,60374.0
2017-07-19 11:40:00,44.13,44.16,44.1,44.13,89398.0,36.6782,36.7031,36.6533,36.6782,89398.0
2017-07-19 11:50:00,44.13,44.16,44.12,44.16,61943.0,36.6782,36.7031,36.6699,36.7031,61943.0
2017-07-19 12:00:00,44.16,44.16,44.13,44.14,48336.0,36.7031,36.7031,36.6782,36.6865,48336.0
2017-07-19 12:10:00,44.14,44.14,44.11,44.14,35807.0,36.6865,36.6865,36.6616,36.6865,35807.0
2017-07-19 12:20:00,44.13,44.14,44.13,44.14,24061.0,36.6782,36.6865,36.6782,36.6865,24061.0
2017-07-19 12:30:00,44.14,44.14,44.11,44.11,66952.0,36.6865,36.6865,36.6616,36.6616,66952.0
2017-07-19 12:40:00,44.11,44.12,44.08,44.09,76291.0,36.6616,36.6699,36.6366,36.6449,76291.0
2017-07-19 12:50:00,44.08,44.1,44.05,44.06,57508.0,36.6366,36.6533,36.6117,36.62,57508.0
2017-07-19 13:00:00,44.05,44.07,44.05,44.06,37884.0,36.6117,36.6283,36.6117,36.62,37884.0
2017-07-19 13:10:00,44.07,44.08,44.04,44.05,43292.0,36.6283,36.6366,36.6034,36.6117,43292.0
2017-07-19 13:20:00,44.05,44.07,44.05,44.05,24956.0,36.6117,36.6283,36.6117,36.6117,24956.0
2017-07-19 13:30:00,44.06,44.09,44.05,44.09,30587.0,36.62,36.6449,36.6117,36.6449,30587.0
2017-07-19 13:40:00,44.09,44.18,44.08,44.16,113505.0,36.6449,36.7197,36.6366,36.7031,113505.0
2017-07-19 13:50:00,44.18,44.18,44.13,44.15,94857.0,36.7197,36.7197,36.6782,36.6948,94857.0
2017-07-19 14:00:00,44.15,44.16,44.13,44.14,41541.0,36.6948,36.7031,36.6782,36.6865,41541.0
2017-07-19 14:10:00,44.14,44.15,44.1,44.12,42852.0,36.6865,36.6948,36.6533,36.6699,42852.0
2017-07-19 14:20:00,44.11,44.12,44.06,44.08,74057.0,36.6616,36.6699,36.62,36.6366,74057.0
2017-07-19 14:30:00,44.08,44.09,44.07,44.08,39869.0,36.6366,36.6449,36.6283,36.6366,39869.0
2017-07-19 14:40:00,44.09,44.09,44.07,44.08,52218.0,36.6449,36.6449,36.6283,36.6366,52218.0
2017-07-19 14:50:00,44.09,44.1,44.08,44.09,34477.0,36.6449,36.6533,36.6366,36.6449,34477.0
2017-07-19 15:00:00,44.09,44.1,44.07,44.08,52424.0,36.6449,36.6533,36.6283,36.6366,52424.0
2017-07-19 15:10:00,44.08,44.11,44.07,44.11,79238.0,36.6366,36.6616,36.6283,36.6616,79238.0
2017-07-19 15:20:00,44.11,44.14,44.09,44.12,128862.0,36.6616,36.6865,36.6449,36.6699,128862.0
2017-07-19 15:30:00,44.12,44.14,44.11,44.12,158047.0,36.6699,36.6865,36.6616,36.6699,158047.0
2017-07-19 15:40:00,44.12,44.14,44.11,44.12,146020.0,36.6699,36.6865,36.6616,36.6699,146020.0
2017-07-19 15:50:00,44.12,44.14,44.08,44.13,398929.0,36.6699,36.6865,36.6366,36.6782,398929.0
2017-07-20 09:30:00,44.16,44.25,44.11,44.2,170213.0,36.7031,36.7779,36.6616,36.7364,170213.0
2017-07-20 09:40:00,44.2,44.29,44.15,44.25,160319.0,36.7364,36.8112,36.6948,36.7779,160319.0
2017-07-20 09:50:00,44.24,44.27,44.2,44.23,207941.0,36.7696,36.7946,36.7364,36.7613,207941.0
2017-07-20 10:00:00,44.22,44.22,44.07,44.08,56164.0,36.753,36.753,36.6283,36.6366,56164.0
2017-07-20 10:10:00,44.09,44.25,44.08,44.23,80638.0,36.6449,36.7779,36.6366,36.7613,80638.0
2017-07-20 10:20:00,44.23,44.25,44.2,44.22,47772.0,36.7613,36.7779,36.7364,36.753,47772.0
2017-07-20 10:30:00,44.22,44.26,44.16,44.19,134971.0,36.753,36.7862,36.7031,36.7281,134971.0
2017-07-20 10:40:00,44.18,44.22,44.17,44.2,62186.0,36.7197,36.753,36.7114,36.7364,62186.0
2017-07-20 10:50:00,44.19,44.21,44.15,44.18,58271.0,36.7281,36.7447,36.6948,36.7197,58271.0
2017-07-20 11:00:00,44.17,44.19,44.13,44.13,47375.0,36.7114,36.7281,36.6782,36.6782,47375.0
2017-07-20 11:10:00,44.13,44.19,44.12,44.16,43355.0,36.6782,36.7281,36.6699,36.7031,43355.0
2017-07-20 11:20:00,44.16,44.18,44.12,44.14,90483.0,36.7031,36.7197,36.6699,36.6865,90483.0
2017-07-20 11:30:00,44.14,44.14,44.09,44.09,53927.0,36.6865,36.6865,36.6449,36.6449,53927.0
2017-07-20 11:40:00,44.09,44.13,44.07,44.12,73713.0,36.6449,36.6782,36.6283,36.6699,73713.0
2017-07-20 11:50:00,44.13,44.13,44.09,44.11,68478.0,36.6782,36.6782,36.6449,36.6616,68478.0
2017-07-20 12:00:00,44.11,44.11,44.04,44.04,70690.0,36.6616,36.6616,36.6034,36.6034,70690.0
2017-07-20 12:10:00,44.04,44.05,44.02,44.02,41072.0,36.6034,36.6117,36.5868,36.5868,41072.0
2017-07-20 12:20:00,44.02,44.04,44.0,44.01,75252.0,36.5868,36.6034,36.5701,36.5785,75252.0
2017-07-20 12:30:00,44.0,44.01,43.97,43.98,303326.0,36.5701,36.5785,36.5452,36.5535,303326.0
2017-07-20 12:40:00,43.98,44.0,43.97,43.98,116652.0,36.5535,36.5701,36.5452,36.5535,116652.0
2017-07-20 12:50:00,43.99,43.99,43.96,43.97,48211.0,36.5618,36.5618,36.5369,36.5452,48211.0
2017-07-20 13:00:00,43.96,43.97,43.93,43.94,61146.0,36.5369,36.5452,36.512,36.5203,61146.0
2017-07-20 13:10:00,43.94,43.98,43.92,43.98,65942.0,36.5203,36.5535,36.5037,36.5535,65942.0
2017-07-20 13:20:00,43.98,44.0,43.97,43.99,184125.0,36.5535,36.5701,36.5452,36.5618,184125.0
2017-07-20 13:30:00,44.0,44.02,43.99,43.99,103371.0,36.5701,36.5868,36.5618,36.5618,103371.0
2017-07-20 13:40:00,44.0,44.0,43.95,43.95,58391.0,36.5701,36.5701,36.5286,36.5286,58391.0
2017-07-20 13:50:00,43.95,43.96,43.89,43.9,123075.0,36.5286,36.5369,36.4787,36.487,123075.0
2017-07-20 14:00:00,43.9,43.9,43.86,43.89,88099.0,36.487,36.487,36.4538,36.4787,88099.0
2017-07-20 14:10:00,43.89,43.89,43.86,43.89,58113.0,36.4787,36.4787,36.4538,36.4787,58113.0
2017-07-20 14:20:00,43.89,43.91,43.88,43.89,69592.0,36.4787,36.4953,36.4704,36.4787,69592.0
2017-07-20 14:30:00,43.88,43.89,43.81,43.82,99198.0,36.4704,36.4787,36.4122,36.4205,99198.0
2017-07-20 14:40:00,43.82,43.87,43.81,43.87,419993.0,36.4205,36.4621,36.4122,36.4621,419993.0
2017-07-20 14:50:00,43.87,43.91,43.86,43.89,184399.0,36.4621,36.4953,36.4538,36.4787,184399.0
2017-07-20 15:00:00,43.9,43.9,43.85,43.88,81551.0,36.487,36.487,36.4455,36.4704,81551.0
2017-07-20 15:10:00,43.88,43.89,43.84,43.84,124965.0,36.4704,36.4787,36.4372,36.4372,124965.0
2017-07-20 15:20:00,43.84,43.91,43.84,43.88,128414.0,36.4372,36.4953,36.4372,36.4704,128414.0
2017-07-20 15:30:00,43.89,43.89,43.85,43.86,110431.0,36.4787,36.4787,36.4455,36.4538,110431.0
2017-07-20 15:40:00,43.85,43.86,43.82,43.84,203630.0,36.4455,36.4538,36.4205,36.4372,203630.0
2017-07-20 15:50:00,43.84,43.85,43.76,43.82,943996.0,36.4372,36.4455,36.3707,36.4205,943996.0
2017-07-21 09:30:00,43.93,44.11,43.76,43.85,803636.0,36.512,36.6616,36.3707,36.4455,803636.0
2017-07-21 09:40:00,43.85,43.92,43.82,43.86,71847.0,36.4455,36.5037,36.4205,36.4538,71847.0
2017-07-21 09:50:00,43.85,43.92,43.81,43.85,201908.0,36.4455,36.5037,36.4122,36.4455,201908.0
2017-07-21 10:00:00,43.86,43.9,43.83,43.88,56795.0,36.4538,36.487,36.4288,36.4704,56795.0
2017-07-21 10:10:00,43.88,43.91,43.87,43.89,41334.0,36.4704,36.4953,36.4621,36.4787,41334.0
2017-07-21 10:20:00,43.88,43.9,43.83,43.87,48163.0,36.4704,36.487,36.4288,36.4621,48163.0
2017-07-21 10:30:00,43.87,43.89,43.82,43.85,87961.0,36.4621,36.4787,36.4205,36.4455,87961.0
2017-07-21 10:40:00,43.84,43.86,43.78,43.83,313304.0,36.4372,36.4538,36.3873,36.4288,313304.0
2017-07-21 10:50:00,43.83,43.84,43.75,43.77,82052.0,36.4288,36.4372,36.3624,36.379,82052.0
2017-07-21 11:00:00,43.77,43.78,43.72,43.73,37120.0,36.379,36.3873,36.3374,36.3457,37120.0
2017-07-21 11:10:00,43.73,43.76,43.72,43.76,44992.0,36.3457,36.3707,36.3374,36.3707,44992.0
2017-07-21 11:20:00,43.76,43.82,43.75,43.81,78058.0,36.3707,36.4205,36.3624,36.4122,78058.0
2017-07-21 11:30:00,43.82,43.88,43.8,43.85,43179.0,36.4205,36.4704,36.4039,36.4455,43179.0
2017-07-21 11:40:00,43.86,43.86,43.78,43.84,228108.0,36.4538,36.4538,36.3873,36.4372,228108.0
2017-07-21 11:50:00,43.84,43.87,43.83,43.86,101639.0,36.4372,36.4621,36.4288,36.4538,101639.0
2017-07-21 12:00:00,43.86,43.88,43.84,43.87,61486.0,36.4538,36.4704,36.4372,36.4621,61486.0
2017-07-21 12:10:00,43.88,43.88,43.84,43.86,105222.0,36.4704,36.4704,36.4372,36.4538,105222.0
2017-07-21 12:20:00,43.86,43.86,43.83,43.84,52003.0,36.4538,36.4538,36.4288,36.4372,52003.0
2017-07-21 12:30:00,43.84,43.9,43.83,43.89,103251.0,36.4372,36.487,36.4288,36.4787,103251.0
2017-07-21 12:40:00,43.89,43.93,43.87,43.93,320974.0,36.4787,36.512,36.4621,36.512,320974.0
2017-07-21 12:50:00,43.93,43.95,43.88,43.91,121581.0,36.512,36.5286,36.4704,36.4953,121581.0
2017-07-21 13:00:00,43.91,43.91,43.87,43.87,67069.0,36.4953,36.4953,36.4621,36.4621,67069.0
2017-07-21 13:10:00,43.87,43.88,43.84,43.84,65324.0,36.4621,36.4704,36.4372,36.4372,65324.0
2017-07-21 13:20:00,43.84,43.85,43.82,43.84,23262.0,36.4372,36.4455,36.4205,36.4372,23262.0
2017-07-21 13:30:00,43.85,43.85,43.81,43.83,22286.0,36.4455,36.4455,36.4122,36.4288,22286.0
2017-07-21 13:40:00,43.83,43.85,43.83,43.84,31104.0,36.4288,36.4455,36.4288,36.4372,31104.0
2017-07-21 13:50:00,43.84,43.85,43.82,43.84,46012.0,36.4372,36.4455,36.4205,36.4372,46012.0
2017-07-21 14:00:00,43.83,43.86,43.82,43.85,69813.0,36.4288,36.4538,36.4205,36.4455,69813.0
2017-07-21 14:10:00,43.86,43.95,43.84,43.95,120759.0,36.4538,36.5286,36.4372,36.5286,120759.0
2017-07-21 14:20:00,43.95,43.95,43.89,43.9,297373.0,36.5286,36.5286,36.4787,36.487,297373.0
2017-07-21 14:30:00,43.9,43.92,43.89,43.9,114924.0,36.487,36.5037,36.4787,36.487,114924.0
2017-07-21 14:40:00,43.89,43.89,43.85,43.85,48597.0,36.4787,36.4787,36.4455,36.4455,48597.0
2017-07-21 14:50:00,43.85,43.91,43.85,43.89,97576.0,36.4455,36.4953,36.4455,36.4787,97576.0
2017-07-21 15:00:00,43.89,43.93,43.88,43.93,103098.0,36.4787,36.512,36.4704,36.512,103098.0
2017-07-21 15:10:00,43.93,43.93,43.87,43.9,135652.0,36.512,36.512,36.4621,36.487,135652.0
2017-07-21 15:20:00,43.9,43.92,43.87,43.9,162201.0,36.487,36.5037,36.4621,36.487,162201.0
2017-07-21 15:30:00,43.9,43.9,43.83,43.88,180481.0,36.487,36.487,36.4288,36.4704,180481.0
2017-07-21 15:40:00,43.88,43.96,43.87,43.94,187993.0,36.4704,36.5369,36.4621,36.5203,187993.0
2017-07-21 15:50:00,43.94,44.03,43.93,44.02,1115466.0,36.5203,36.5951,36.512,36.5868,1115466.0
2017-07-24 09:30:00,43.95,44.01,43.8,43.88,135299.0,36.5286,36.5785,36.4039,36.4704,135299.0
2017-07-24 09:40:00,43.88,44.05,43.87,44.02,168926.0,36.4704,36.6117,36.4621,36.5868,168926.0
2017-07-24 09:50:00,44.02,44.18,44.02,44.17,129881.0,36.5868,36.7197,36.5868,36.7114,129881.0
2017-07-24 10:00:00,44.17,44.23,44.02,44.05,91649.0,36.7114,36.7613,36.5868,36.6117,91649.0
2017-07-24 10:10:00,44.05,44.05,44.0,44.04,40431.0,36.6117,36.6117,36.5701,36.6034,40431.0
2017-07-24 10:20:00,44.04,44.07,44.0,44.01,94824.0,36.6034,36.6283,36.5701,36.5785,94824.0
2017-07-24 10:30:00,44.0,44.04,43.99,44.0,125396.0,36.5701,36.6034,36.5618,36.5701,125396.0
2017-07-24 10:40:00,44.0,44.04,43.99,44.01,84158.0,36.5701,36.6034,36.5618,36.5785,84158.0
2017-07-24 10:50:00,44.0,44.01,43.95,43.95,101307.0,36.5701,36.5785,36.5286,36.5286,101307.0
2017-07-24 11:00:00,43.95,43.99,43.9,43.97,89469.0,36.5286,36.5618,36.487,36.5452,89469.0
2017-07-24 11:10:00,43.97,43.98,43.92,43.93,52993.0,36.5452,36.5535,36.5037,36.512,52993.0
2017-07-24 11:20:00,43.93,43.94,43.88,43.89,94410.0,36.512,36.5203,36.4704,36.4787,94410.0
2017-07-24 11:30:00,43.89,43.89,43.75,43.81,249461.0,36.4787,36.4787,36.3624,36.4122,249461.0
2017-07-24 11:40:00,43.82,43.83,43.79,43.79,70303.0,36.4205,36.4288,36.3956,36.3956,70303.0
2017-07-24 11:50:00,43.79,43.82,43.78,43.78,61374.0,36.3956,36.4205,36.3873,36.3873,61374.0
2017-07-24 12:00:00,43.79,43.79,43.74,43.75,63789.0,36.3956,36.3956,36.354,36.3624,63789.0
2017-07-24 12:10:00,43.75,43.79,43.74,43.79,55998.0,36.3624,36.3956,36.354,36.3956,55998.0
2017-07-24 12:20:00,43.79,43.79,43.76,43.76,43425.0,36.3956,36.3956,36.3707,36.3707,43425.0
2017-07-24 12:30:00,43.76,43.78,43.75,43.77,75099.0,36.3707,36.3873,36.3624,36.379,75099.0
2017-07-24 12:40:00,43.77,43.77,43.75,43.76,31969.0,36.379,36.379,36.3624,36.3707,31969.0
2017-07-24 12:50:00,43.75,43.77,43.75,43.76,51804.0,36.3624,36.379,36.3624,36.3707,51804.0
2017-07-24 13:00:00,43.76,43.81,43.75,43.8,73252.0,36.3707,36.4122,36.3624,36.4039,73252.0
2017-07-24 13:10:00,43.8,43.8,43.78,43.8,38748.0,36.4039,36.4039,36.3873,36.4039,38748.0
2017-07-24 13:20:00,43.8,43.8,43.78,43.79,32328.0,36.4039,36.4039,36.3873,36.3956,32328.0
2017-07-24 13:30:00,43.79,43.8,43.79,43.8,13567.0,36.3956,36.4039,36.3956,36.4039,13567.0
2017-07-24 13:40:00,43.8,43.81,43.77,43.78,67610.0,36.4039,36.4122,36.379,36.3873,67610.0
2017-07-24 13:50:00,43.78,43.78,43.73,43.73,46115.0,36.3873,36.3873,36.3457,36.3457,46115.0
2017-07-24 14:00:00,43.73,43.79,43.72,43.77,84001.0,36.3457,36.3956,36.3374,36.379,84001.0
2017-07-24 14:10:00,43.77,43.77,43.76,43.77,53632.0,36.379,36.379,36.3707,36.379,53632.0
2017-07-24 14:20:00,43.77,43.77,43.72,43.73,81022.0,36.379,36.379,36.3374,36.3457,81022.0
2017-07-24 14:30:00,43.72,43.75,43.72,43.75,46469.0,36.3374,36.3624,36.3374,36.3624,46469.0
2017-07-24 14:40:00,43.74,43.75,43.74,43.75,34477.0,36.354,36.3624,36.354,36.3624,34477.0
2017-07-24 14:50:00,43.75,43.8,43.74,43.75,126999.0,36.3624,36.4039,36.354,36.3624,126999.0
2017-07-24 15:00:00,43.75,43.76,43.7,43.72,105134.0,36.3624,36.3707,36.3208,36.3374,105134.0
2017-07-24 15:10:00,43.72,43.73,43.67,43.73,135352.0,36.3374,36.3457,36.2959,36.3457,135352.0
2017-07-24 15:20:00,43.73,43.78,43.72,43.77,83687.0,36.3457,36.3873,36.3374,36.379,83687.0
2017-07-24 15:30:00,43.77,43.8,43.75,43.8,111758.0,36.379,36.4039,36.3624,36.4039,111758.0
2017-07-24 15:40:00,43.8,43.84,43.78,43.78,175912.0,36.4039,36.4372,36.3873,36.3873,175912.0
2017-07-24 15:50:00,43.78,43.8,43.74,43.77,668058.0,36.3873,36.4039,36.354,36.379,668058.0
2017-07-25 09:30:00,44.25,44.3,44.11,44.25,366123.0,36.7779,36.8195,36.6616,36.7779,366123.0
2017-07-25 09:40:00,44.24,44.25,44.15,44.19,166250.0,36.7696,36.7779,36.6948,36.7281,166250.0
2017-07-25 09:50:00,44.19,44.27,44.15,44.23,229778.0,36.7281,36.7946,36.6948,36.7613,229778.0
2017-07-25 10:00:00,44.23,44.35,44.21,44.24,125744.0,36.7613,36.861,36.7447,36.7696,125744.0
2017-07-25 10:10:00,44.24,44.25,44.14,44.21,146657.0,36.7696,36.7779,36.6865,36.7447,146657.0
2017-07-25 10:20:00,44.22,44.26,44.18,44.22,100733.0,36.753,36.7862,36.7197,36.753,100733.0
2017-07-25 10:30:00,44.22,44.34,44.22,44.31,119438.0,36.753,36.8527,36.753,36.8278,119438.0
2017-07-25 10:40:00,44.32,44.34,44.2,44.2,164428.0,36.8361,36.8527,36.7364,36.7364,164428.0
2017-07-25 10:50:00,44.21,44.21,44.05,44.07,163527.0,36.7447,36.7447,36.6117,36.6283,163527.0
2017-07-25 11:00:00,44.08,44.09,43.98,44.02,261822.0,36.6366,36.6449,36.5535,36.5868,261822.0
2017-07-25 11:10:00,44.02,44.1,43.98,44.07,113731.0,36.5868,36.6533,36.5535,36.6283,113731.0
2017-07-25 11:20:00,44.07,44.1,43.99,44.09,117480.0,36.6283,36.6533,36.5618,36.6449,117480.0
2017-07-25 11:30:00,44.09,44.11,43.99,44.0,173543.0,36.6449,36.6616,36.5618,36.5701,173543.0
2017-07-25 11:40:00,44.0,44.03,43.97,44.01,118825.0,36.5701,36.5951,36.5452,36.5785,118825.0
2017-07-25 11:50:00,44.0,44.04,43.95,43.98,243449.0,36.5701,36.6034,36.5286,36.5535,243449.0
2017-07-25 12:00:00,43.98,44.1,43.97,44.04,144478.0,36.5535,36.6533,36.5452,36.6034,144478.0
2017-07-25 12:10:00,44.04,44.08,44.03,44.05,59774.0,36.6034,36.6366,36.5951,36.6117,59774.0
2017-07-25 12:20:00,44.06,44.1,44.04,44.1,94095.0,36.62,36.6533,36.6034,36.6533,94095.0
2017-07-25 12:30:00,44.1,44.16,44.1,44.14,96441.0,36.6533,36.7031,36.6533,36.6865,96441.0
2017-07-25 12:40:00,44.15,44.17,44.14,44.16,74281.0,36.6948,36.7114,36.6865,36.7031,74281.0
2017-07-25 12:50:00,44.16,44.18,44.14,44.15,64920.0,36.7031,36.7197,36.6865,36.6948,64920.0
2017-07-25 13:00:00,44.15,44.17,44.13,44.16,115715.0,36.6948,36.7114,36.6782,36.7031,115715.0
2017-07-25 13:10:00,44.16,44.21,44.15,44.19,77810.0,36.7031,36.7447,36.6948,36.7281,77810.0
2017-07-25 13:20:00,44.19,44.21,44.17,44.21,91961.0,36.7281,36.7447,36.7114,36.7447,91961.0
2017-07-25 13:30:00,44.21,44.25,44.2,44.25,90068.0,36.7447,36.7779,36.7364,36.7779,90068.0
2017-07-25 13:40:00,44.24,44.26,44.2,44.21,88172.0,36.7696,36.7862,36.7364,36.7447,88172.0
2017-07-25 13:50:00,44.21,44.22,44.17,44.19,55561.0,36.7447,36.753,36.7114,36.7281,55561.0
2017-07-25 14:00:00,44.19,44.21,44.13,44.15,78832.0,36.7281,36.7447,36.6782,36.6948,78832.0
2017-07-25 14:10:00,44.16,44.19,44.15,44.17,77350.0,36.7031,36.7281,36.6948,36.7114,77350.0
2017-07-25 14:20:00,44.16,44.22,44.16,44.22,84256.0,36.7031,36.753,36.7031,36.753,84256.0
2017-07-25 14:30:00,44.22,44.22,44.13,44.15,119832.0,36.753,36.753,36.6782,36.6948,119832.0
2017-07-25 14:40:00,44.15,44.15,44.12,44.12,57225.0,36.6948,36.6948,36.6699,36.6699,57225.0
2017-07-25 14:50:00,44.12,44.13,44.12,44.12,161857.0,36.6699,36.6782,36.6699,36.6699,161857.0
2017-07-25 15:00:00,44.13,44.17,44.12,44.16,183343.0,36.6782,36.7114,36.6699,36.7031,183343.0
2017-07-25 15:10:00,44.16,44.18,44.07,44.11,224952.0,36.7031,36.7197,36.6283,36.6616,224952.0
2017-07-25 15:20:00,44.11,44.15,44.1,44.15,116597.0,36.6616,36.6948,36.6533,36.6948,116597.0
2017-07-25 15:30:00,44.15,44.23,44.14,44.19,205559.0,36.6948,36.7613,36.6865,36.7281,205559.0
2017-07-25 15:40:00,44.19,44.27,44.18,44.26,196014.0,36.7281,36.7946,36.7197,36.7862,196014.0
2017-07-25 15:50:00,44.26,44.27,44.15,44.25,607522.0,36.7862,36.7946,36.6948,36.7779,607522.0
2017-07-26 09:30:00,44.32,44.44,44.2,44.21,210893.0,36.8361,36.9358,36.7364,36.7447,210893.0
2017-07-26 09:40:00,44.21,44.29,44.07,44.29,180425.0,36.7447,36.8112,36.6283,36.8112,180425.0
2017-07-26 09:50:00,44.29,44.4,44.27,44.37,114626.0,36.8112,36.9026,36.7946,36.8777,114626.0
2017-07-26 10:00:00,44.38,44.39,44.31,44.32,73353.0,36.886,36.8943,36.8278,36.8361,73353.0
2017-07-26 10:10:00,44.31,44.32,44.25,44.28,64772.0,36.8278,36.8361,36.7779,36.8029,64772.0
2017-07-26 10:20:00,44.28,44.33,44.24,44.25,73348.0,36.8029,36.8444,36.7696,36.7779,73348.0
2017-07-26 10:30:00,44.25,44.25,44.18,44.2,143223.0,36.7779,36.7779,36.7197,36.7364,143223.0
2017-07-26 10:40:00,44.21,44.23,44.13,44.23,82376.0,36.7447,36.7613,36.6782,36.7613,82376.0
2017-07-26 10:50:00,44.22,44.26,44.21,44.23,64427.0,36.753,36.7862,36.7447,36.7613,64427.0
2017-07-26 11:00:00,44.23,44.25,44.21,44.24,32333.0,36.7613,36.7779,36.7447,36.7696,32333.0
2017-07-26 11:10:00,44.24,44.25,44.23,44.25,40476.0,36.7696,36.7779,36.7613,36.7779,40476.0
2017-07-26 11:20:00,44.25,44.25,44.13,44.16,73083.0,36.7779,36.7779,36.6782,36.7031,73083.0
2017-07-26 11:30:00,44.16,44.18,44.13,44.18,39821.0,36.7031,36.7197,36.6782,36.7197,39821.0
2017-07-26 11:40:00,44.18,44.18,44.13,44.14,40508.0,36.7197,36.7197,36.6782,36.6865,40508.0
2017-07-26 11:50:00,44.13,44.14,44.1,44.11,29107.0,36.6782,36.6865,36.6533,36.6616,29107.0
2017-07-26 12:00:00,44.1,44.12,44.09,44.11,69001.0,36.6533,36.6699,36.6449,36.6616,69001.0
2017-07-26 12:10:00,44.12,44.14,44.11,44.13,31364.0,36.6699,36.6865,36.6616,36.6782,31364.0
2017-07-26 12:20:00,44.14,44.17,44.12,44.15,59704.0,36.6865,36.7114,36.6699,36.6948,59704.0
2017-07-26 12:30:00,44.15,44.17,44.14,44.17,82885.0,36.6948,36.7114,36.6865,36.7114,82885.0
2017-07-26 12:40:00,44.16,44.19,44.16,44.18,26032.0,36.7031,36.7281,36.7031,36.7197,26032.0
2017-07-26 12:50:00,44.18,44.19,44.17,44.19,27139.0,36.7197,36.7281,36.7114,36.7281,27139.0
2017-07-26 13:00:00,44.19,44.19,44.16,44.19,40355.0,36.7281,36.7281,36.7031,36.7281,40355.0
2017-07-26 13:10:00,44.19,44.21,44.17,44.21,27517.0,36.7281,36.7447,36.7114,36.7447,27517.0
2017-07-26 13:20:00,44.21,44.23,44.2,44.22,20792.0,36.7447,36.7613,36.7364,36.753,20792.0
2017-07-26 13:30:00,44.22,44.23,44.21,44.21,39361.0,36.753,36.7613,36.7447,36.7447,39361.0
2017-07-26 13:40:00,44.22,44.23,44.2,44.2,58378.0,36.753,36.7613,36.7364,36.7364,58378.0
2017-07-26 13:50:00,44.21,44.22,44.11,44.11,61233.0,36.7447,36.753,36.6616,36.6616,61233.0
2017-07-26 14:00:00,44.11,44.2,44.06,44.2,60674.0,36.6616,36.7364,36.62,36.7364,60674.0
2017-07-26 14:10:00,44.19,44.22,44.17,44.19,51799.0,36.7281,36.753,36.7114,36.7281,51799.0
2017-07-26 14:20:00,44.2,44.22,44.17,44.2,52821.0,36.7364,36.753,36.7114,36.7364,52821.0
2017-07-26 14:30:00,44.21,44.21,44.18,44.18,31641.0,36.7447,36.7447,36.7197,36.7197,31641.0
2017-07-26 14:40:00,44.18,44.23,44.17,44.22,55040.0,36.7197,36.7613,36.7114,36.753,55040.0
2017-07-26 14:50:00,44.21,44.22,44.16,44.16,53523.0,36.7447,36.753,36.7031,36.7031,53523.0
2017-07-26 15:00:00,44.15,44.19,44.12,44.18,66241.0,36.6948,36.7281,36.6699,36.7197,66241.0
2017-07-26 15:10:00,44.18,44.19,44.14,44.17,58065.0,36.7197,36.7281,36.6865,36.7114,58065.0
2017-07-26 15:20:00,44.17,44.17,44.14,44.14,56966.0,36.7114,36.7114,36.6865,36.6865,56966.0
2017-07-26 15:30:00,44.15,44.17,44.1,44.16,134612.0,36.6948,36.7114,36.6533,36.7031,134612.0
2017-07-26 15:40:00,44.16,44.16,44.1,44.12,105156.0,36.7031,36.7031,36.6533,36.6699,105156.0
2017-07-26 15:50:00,44.12,44.23,44.11,44.22,558747.0,36.6699,36.7613,36.6616,36.753,558747.0
2017-07-27 09:30:00,44.04,44.24,43.96,44.22,265655.0,36.6034,36.7696,36.5369,36.753,265655.0
2017-07-27 09:40:00,44.22,44.25,44.14,44.21,97305.0,36.753,36.7779,36.6865,36.7447,97305.0
2017-07-27 09:50:00,44.2,44.23,44.12,44.14,99144.0,36.7364,36.7613,36.6699,36.6865,99144.0
2017-07-27 10:00:00,44.12,44.16,44.08,44.13,115502.0,36.6699,36.7031,36.6366,36.6782,115502.0
2017-07-27 10:10:00,44.13,44.18,44.08,44.11,102863.0,36.6782,36.7197,36.6366,36.6616,102863.0
2017-07-27 10:20:00,44.11,44.15,44.09,44.13,50108.0,36.6616,36.6948,36.6449,36.6782,50108.0
2017-07-27 10:30:00,44.12,44.14,44.06,44.07,54053.0,36.6699,36.6865,36.62,36.6283,54053.0
2017-07-27 10:40:00,44.07,44.1,44.04,44.07,43302.0,36.6283,36.6533,36.6034,36.6283,43302.0
2017-07-27 10:50:00,44.07,44.13,44.06,44.12,59726.0,36.6283,36.6782,36.62,36.6699,59726.0
2017-07-27 11:00:00,44.13,44.13,44.08,44.11,39717.0,36.6782,36.6782,36.6366,36.6616,39717.0
2017-07-27 11:10:00,44.11,44.13,44.09,44.11,46605.0,36.6616,36.6782,36.6449,36.6616,46605.0
2017-07-27 11:20:00,44.11,44.12,44.05,44.07,85939.0,36.6616,36.6699,36.6117,36.6283,85939.0
2017-07-27 11:30:00,44.06,44.12,44.04,44.07,83721.0,36.62,36.6699,36.6034,36.6283,83721.0
2017-07-27 11:40:00,44.07,44.08,44.0,44.03,58566.0,36.6283,36.6366,36.5701,36.5951,58566.0
2017-07-27 11:50:00,44.04,44.06,44.03,44.04,33581.0,36.6034,36.62,36.5951,36.6034,33581.0
2017-07-27 12:00:00,44.05,44.05,43.96,43.98,130739.0,36.6117,36.6117,36.5369,36.5535,130739.0
2017-07-27 12:10:00,43.99,44.02,43.98,44.02,41143.0,36.5618,36.5868,36.5535,36.5868,41143.0
2017-07-27 12:20:00,44.01,44.06,43.97,44.05,105193.0,36.5785,36.62,36.5452,36.6117,105193.0
2017-07-27 12:30:00,44.05,44.06,43.99,44.03,74681.0,36.6117,36.62,36.5618,36.5951,74681.0
2017-07-27 12:40:00,44.03,44.06,43.99,44.0,77769.0,36.5951,36.62,36.5618,36.5701,77769.0
2017-07-27 12:50:00,44.0,44.02,43.88,43.92,161597.0,36.5701,36.5868,36.4704,36.5037,161597.0
2017-07-27 13:00:00,43.93,43.94,43.86,43.89,116990.0,36.512,36.5203,36.4538,36.4787,116990.0
2017-07-27 13:10:00,43.89,43.9,43.81,43.82,103247.0,36.4787,36.487,36.4122,36.4205,103247.0
2017-07-27 13:20:00,43.82,43.84,43.75,43.83,162082.0,36.4205,36.4372,36.3624,36.4288,162082.0
2017-07-27 13:30:00,43.82,43.83,43.75,43.77,141066.0,36.4205,36.4288,36.3624,36.379,141066.0
2017-07-27 13:40:00,43.77,43.9,43.76,43.84,97898.0,36.379,36.487,36.3707,36.4372,97898.0
2017-07-27 13:50:00,43.84,43.87,43.79,43.82,113325.0,36.4372,36.4621,36.3956,36.4205,113325.0
2017-07-27 14:00:00,43.81,43.9,43.78,43.88,76604.0,36.4122,36.487,36.3873,36.4704,76604.0
2017-07-27 14:10:00,43.88,43.93,43.86,43.9,68241.0,36.4704,36.512,36.4538,36.487,68241.0
2017-07-27 14:20:00,43.91,43.92,43.87,43.89,68290.0,36.4953,36.5037,36.4621,36.4787,68290.0
2017-07-27 14:30:00,43.89,43.92,43.87,43.9,73907.0,36.4787,36.5037,36.4621,36.487,73907.0
2017-07-27 14:40:00,43.89,43.89,43.82,43.85,82970.0,36.4787,36.4787,36.4205,36.4455,82970.0
2017-07-27 14:50:00,43.85,43.91,43.84,43.9,90878.0,36.4455,36.4953,36.4372,36.487,90878.0
2017-07-27 15:00:00,43.89,43.91,43.88,43.88,109319.0,36.4787,36.4953,36.4704,36.4704,109319.0
2017-07-27 15:10:00,43.89,43.96,43.88,43.94,88748.0,36.4787,36.5369,36.4704,36.5203,88748.0
2017-07-27 15:20:00,43.94,44.03,43.92,44.02,99194.0,36.5203,36.5951,36.5037,36.5868,99194.0
2017-07-27 15:30:00,44.03,44.09,44.01,44.08,146859.0,36.5951,36.6449,36.5785,36.6366,146859.0
2017-07-27 15:40:00,44.09,44.14,44.06,44.11,162807.0,36.6449,36.6865,36.62,36.6616,162807.0
2017-07-27 15:50:00,44.11,44.26,44.11,44.24,749467.0,36.6616,36.7862,36.6616,36.7696,749467.0
2017-07-28 09:30:00,44.37,44.38,44.06,44.07,216347.0,36.8777,36.886,36.62,36.6283,216347.0
2017-07-28 09:40:00,44.06,44.09,43.97,44.0,140244.0,36.62,36.6449,36.5452,36.5701,140244.0
2017-07-28 09:50:00,44.0,44.15,43.99,44.14,106005.0,36.5701,36.6948,36.5618,36.6865,106005.0
2017-07-28 10:00:00,44.13,44.15,43.99,44.01,81897.0,36.6782,36.6948,36.5618,36.5785,81897.0
2017-07-28 10:10:00,44.01,44.03,43.97,43.97,156661.0,36.5785,36.5951,36.5452,36.5452,156661.0
2017-07-28 10:20:00,43.97,43.98,43.87,43.93,95790.0,36.5452,36.5535,36.4621,36.512,95790.0
2017-07-28 10:30:00,43.93,44.02,43.93,43.98,222425.0,36.512,36.5868,36.512,36.5535,222425.0
2017-07-28 10:40:00,43.99,44.06,43.95,44.04,134557.0,36.5618,36.62,36.5286,36.6034,134557.0
2017-07-28 10:50:00,44.04,44.05,43.96,43.99,117701.0,36.6034,36.6117,36.5369,36.5618,117701.0
2017-07-28 11:00:00,43.99,44.0,43.92,43.95,88855.0,36.5618,36.5701,36.5037,36.5286,88855.0
2017-07-28 11:10:00,43.95,43.99,43.91,43.96,58061.0,36.5286,36.5618,36.4953,36.5369,58061.0
2017-07-28 11:20:00,43.97,43.99,43.94,43.97,41450.0,36.5452,36.5618,36.5203,36.5452,41450.0
2017-07-28 11:30:00,43.97,43.98,43.93,43.96,83814.0,36.5452,36.5535,36.512,36.5369,83814.0
2017-07-28 11:40:00,43.96,44.02,43.96,44.01,63719.0,36.5369,36.5868,36.5369,36.5785,63719.0
2017-07-28 11:50:00,44.01,44.02,43.99,44.0,78584.0,36.5785,36.5868,36.5618,36.5701,78584.0
2017-07-28 12:00:00,44.0,44.02,43.98,43.99,51653.0,36.5701,36.5868,36.5535,36.5618,51653.0
2017-07-28 12:10:00,43.98,44.0,43.97,43.98,55764.0,36.5535,36.5701,36.5452,36.5535,55764.0
2017-07-28 12:20:00,43.98,44.01,43.95,43.95,37061.0,36.5535,36.5785,36.5286,36.5286,37061.0
2017-07-28 12:30:00,43.96,43.98,43.94,43.94,39178.0,36.5369,36.5535,36.5203,36.5203,39178.0
2017-07-28 12:40:00,43.95,43.96,43.94,43.95,36610.0,36.5286,36.5369,36.5203,36.5286,36610.0
2017-07-28 12:50:00,43.95,43.96,43.92,43.92,36029.0,36.5286,36.5369,36.5037,36.5037,36029.0
2017-07-28 13:00:00,43.92,43.95,43.91,43.94,58550.0,36.5037,36.5286,36.4953,36.5203,58550.0
2017-07-28 13:10:00,43.95,43.98,43.93,43.97,31059.0,36.5286,36.5535,36.512,36.5452,31059.0
2017-07-28 13:20:00,43.98,43.98,43.96,43.96,33059.0,36.5535,36.5535,36.5369,36.5369,33059.0
2017-07-28 13:30:00,43.97,43.99,43.95,43.95,33135.0,36.5452,36.5618,36.5286,36.5286,33135.0
2017-07-28 13:40:00,43.96,44.0,43.95,43.99,46355.0,36.5369,36.5701,36.5286,36.5618,46355.0
2017-07-28 13:50:00,43.99,43.99,43.93,43.96,49919.0,36.5618,36.5618,36.512,36.5369,49919.0
2017-07-28 14:00:00,43.96,43.97,43.92,43.93,42588.0,36.5369,36.5452,36.5037,36.512,42588.0
2017-07-28 14:10:00,43.92,43.95,43.9,43.91,72365.0,36.5037,36.5286,36.487,36.4953,72365.0
2017-07-28 14:20:00,43.9,43.94,43.86,43.94,113876.0,36.487,36.5203,36.4538,36.5203,113876.0
2017-07-28 14:30:00,43.93,44.0,43.91,44.0,89351.0,36.512,36.5701,36.4953,36.5701,89351.0
2017-07-28 14:40:00,44.0,44.02,43.99,44.0,76738.0,36.5701,36.5868,36.5618,36.5701,76738.0
2017-07-28 14:50:00,44.01,44.03,44.0,44.02,38542.0,36.5785,36.5951,36.5701,36.5868,38542.0
2017-07-28 15:00:00,44.02,44.03,44.0,44.0,141879.0,36.5868,36.5951,36.5701,36.5701,141879.0
2017-07-28 15:10:00,44.0,44.0,43.92,43.93,81523.0,36.5701,36.5701,36.5037,36.512,81523.0
2017-07-28 15:20:00,43.94,43.96,43.91,43.92,67426.0,36.5203,36.5369,36.4953,36.5037,67426.0
2017-07-28 15:30:00,43.92,43.94,43.91,43.93,94421.0,36.5037,36.5203,36.4953,36.512,94421.0
2017-07-28 15:40:00,43.93,43.96,43.92,43.96,210396.0,36.512,36.5369,36.5037,36.5369,210396.0
2017-07-28 15:50:00,43.96,44.04,43.92,43.92,701785.0,36.5369,36.6034,36.5037,36.5037,701785.0
2017-07-31 09:30:00,43.99,44.1,43.93,44.01,186383.0,36.5618,36.6533,36.512,36.5785,186383.0
2017-07-31 09:40:00,44.02,44.03,43.87,43.9,117318.0,36.5868,36.5951,36.4621,36.487,117318.0
2017-07-31 09:50:00,43.9,43.92,43.81,43.82,156525.0,36.487,36.5037,36.4122,36.4205,156525.0
2017-07-31 10:00:00,43.81,43.82,43.74,43.75,121395.0,36.4122,36.4205,36.354,36.3624,121395.0
2017-07-31 10:10:00,43.75,43.83,43.73,43.8,136316.0,36.3624,36.4288,36.3457,36.4039,136316.0
2017-07-31 10:20:00,43.8,43.85,43.76,43.78,116167.0,36.4039,36.4455,36.3707,36.3873,116167.0
2017-07-31 10:30:00,43.77,43.8,43.72,43.75,130412.0,36.379,36.4039,36.3374,36.3624,130412.0
2017-07-31 10:40:00,43.75,43.75,43.63,43.66,101596.0,36.3624,36.3624,36.2626,36.2876,101596.0
2017-07-31 10:50:00,43.66,43.68,43.62,43.66,71241.0,36.2876,36.3042,36.2543,36.2876,71241.0
2017-07-31 11:00:00,43.66,43.7,43.66,43.68,53503.0,36.2876,36.3208,36.2876,36.3042,53503.0
2017-07-31 11:10:00,43.68,43.71,43.68,43.71,52608.0,36.3042,36.3291,36.3042,36.3291,52608.0
2017-07-31 11:20:00,43.7,43.79,43.69,43.79,47246.0,36.3208,36.3956,36.3125,36.3956,47246.0
2017-07-31 11:30:00,43.79,43.84,43.78,43.82,59696.0,36.3956,36.4372,36.3873,36.4205,59696.0
2017-07-31 11:40:00,43.82,43.87,43.82,43.86,76275.0,36.4205,36.4621,36.4205,36.4538,76275.0
2017-07-31 11:50:00,43.85,43.87,43.83,43.87,44725.0,36.4455,36.4621,36.4288,36.4621,44725.0
2017-07-31 12:00:00,43.86,43.92,43.84,43.88,63996.0,36.4538,36.5037,36.4372,36.4704,63996.0
2017-07-31 12:10:00,43.89,43.94,43.88,43.93,62614.0,36.4787,36.5203,36.4704,36.512,62614.0
2017-07-31 12:20:00,43.93,43.94,43.91,43.93,71362.0,36.512,36.5203,36.4953,36.512,71362.0
2017-07-31 12:30:00,43.93,43.98,43.91,43.98,84766.0,36.512,36.5535,36.4953,36.5535,84766.0
2017-07-31 12:40:00,43.98,43.99,43.97,43.98,40290.0,36.5535,36.5618,36.5452,36.5535,40290.0
2017-07-31 12:50:00,43.98,44.05,43.97,44.03,100521.0,36.5535,36.6117,36.5452,36.5951,100521.0
2017-07-31 13:00:00,44.02,44.04,44.0,44.01,51171.0,36.5868,36.6034,36.5701,36.5785,51171.0
2017-07-31 13:10:00,44.01,44.01,43.98,44.0,46568.0,36.5785,36.5785,36.5535,36.5701,46568.0
2017-07-31 13:20:00,44.01,44.02,43.97,44.0,71514.0,36.5785,36.5868,36.5452,36.5701,71514.0
2017-07-31 13:30:00,44.0,44.02,43.97,43.98,39726.0,36.5701,36.5868,36.5452,36.5535,39726.0
2017-07-31 13:40:00,43.98,44.01,43.97,43.98,58202.0,36.5535,36.5785,36.5452,36.5535,58202.0
2017-07-31 13:50:00,43.97,44.0,43.97,44.0,56121.0,36.5452,36.5701,36.5452,36.5701,56121.0
2017-07-31 14:00:00,44.0,44.01,43.98,43.99,43219.0,36.5701,36.5785,36.5535,36.5618,43219.0
2017-07-31 14:10:00,44.0,44.06,43.99,44.05,52053.0,36.5701,36.62,36.5618,36.6117,52053.0
2017-07-31 14:20:00,44.06,44.06,43.99,44.0,85565.0,36.62,36.62,36.5618,36.5701,85565.0
2017-07-31 14:30:00,43.99,44.01,43.98,44.0,60612.0,36.5618,36.5785,36.5535,36.5701,60612.0
2017-07-31 14:40:00,44.0,44.01,43.96,44.0,60823.0,36.5701,36.5785,36.5369,36.5701,60823.0
2017-07-31 14:50:00,44.0,44.0,43.97,43.98,46470.0,36.5701,36.5701,36.5452,36.5535,46470.0
2017-07-31 15:00:00,43.98,44.0,43.96,43.96,56542.0,36.5535,36.5701,36.5369,36.5369,56542.0
2017-07-31 15:10:00,43.96,43.99,43.96,43.97,92209.0,36.5369,36.5618,36.5369,36.5452,92209.0
2017-07-31 15:20:00,43.98,44.0,43.96,44.0,65674.0,36.5535,36.5701,36.5369,36.5701,65674.0
2017-07-31 15:30:00,44.0,44.04,43.98,44.03,175801.0,36.5701,36.6034,36.5535,36.5951,175801.0
2017-07-31 15:40:00,44.03,44.05,44.02,44.02,187843.0,36.5951,36.6117,36.5868,36.5868,187843.0
2017-07-31 15:50:00,44.02,44.04,43.98,44.02,777105.0,36.5868,36.6034,36.5535,36.5868,777105.0
2017-08-01 09:30:00,44.04,44.05,43.83,43.9,252709.0,36.6034,36.6117,36.4288,36.487,252709.0
2017-08-01 09:40:00,43.9,44.01,43.88,43.99,221655.0,36.487,36.5785,36.4704,36.5618,221655.0
2017-08-01 09:50:00,43.99,44.05,43.89,43.92,256634.0,36.5618,36.6117,36.4787,36.5037,256634.0
2017-08-01 10:00:00,43.93,44.04,43.9,44.01,140415.0,36.512,36.6034,36.487,36.5785,140415.0
2017-08-01 10:10:00,44.0,44.03,43.97,44.01,131840.0,36.5701,36.5951,36.5452,36.5785,131840.0
2017-08-01 10:20:00,44.01,44.03,43.87,43.88,131302.0,36.5785,36.5951,36.4621,36.4704,131302.0
2017-08-01 10:30:00,43.89,43.95,43.74,43.77,103783.0,36.4787,36.5286,36.354,36.379,103783.0
2017-08-01 10:40:00,43.77,43.83,43.72,43.77,308138.0,36.379,36.4288,36.3374,36.379,308138.0
2017-08-01 10:50:00,43.77,43.78,43.67,43.72,145133.0,36.379,36.3873,36.2959,36.3374,145133.0
2017-08-01 11:00:00,43.72,43.77,43.69,43.77,140736.0,36.3374,36.379,36.3125,36.379,140736.0
2017-08-01 11:10:00,43.76,43.77,43.72,43.73,93265.0,36.3707,36.379,36.3374,36.3457,93265.0
2017-08-01 11:20:00,43.74,43.83,43.72,43.8,113998.0,36.354,36.4288,36.3374,36.4039,113998.0
2017-08-01 11:30:00,43.8,43.89,43.78,43.87,86641.0,36.4039,36.4787,36.3873,36.4621,86641.0
2017-08-01 11:40:00,43.87,43.87,43.82,43.84,111564.0,36.4621,36.4621,36.4205,36.4372,111564.0
2017-08-01 11:50:00,43.84,43.89,43.83,43.88,94638.0,36.4372,36.4787,36.4288,36.4704,94638.0
2017-08-01 12:00:00,43.89,43.91,43.87,43.91,86740.0,36.4787,36.4953,36.4621,36.4953,86740.0
2017-08-01 12:10:00,43.9,44.02,43.89,44.02,110952.0,36.487,36.5868,36.4787,36.5868,110952.0
2017-08-01 12:20:00,44.02,44.02,43.98,44.0,66728.0,36.5868,36.5868,36.5535,36.5701,66728.0
2017-08-01 12:30:00,44.0,44.01,43.93,43.93,66431.0,36.5701,36.5785,36.512,36.512,66431.0
2017-08-01 12:40:00,43.93,43.94,43.86,43.87,72364.0,36.512,36.5203,36.4538,36.4621,72364.0
2017-08-01 12:50:00,43.87,43.87,43.8,43.86,78187.0,36.4621,36.4621,36.4039,36.4538,78187.0
2017-08-01 13:00:00,43.85,43.87,43.82,43.86,62110.0,36.4455,36.4621,36.4205,36.4538,62110.0
2017-08-01 13:10:00,43.87,43.91,43.85,43.9,71214.0,36.4621,36.4953,36.4455,36.487,71214.0
2017-08-01 13:20:00,43.91,43.95,43.88,43.91,62620.0,36.4953,36.5286,36.4704,36.4953,62620.0
2017-08-01 13:30:00,43.91,43.91,43.87,43.89,39679.0,36.4953,36.4953,36.4621,36.4787,39679.0
2017-08-01 13:40:00,43.89,43.92,43.87,43.89,61429.0,36.4787,36.5037,36.4621,36.4787,61429.0
2017-08-01 13:50:00,43.89,43.91,43.86,43.89,61376.0,36.4787,36.4953,36.4538,36.4787,61376.0
2017-08-01 14:00:00,43.88,43.9,43.8,43.8,71264.0,36.4704,36.487,36.4039,36.4039,71264.0
2017-08-01 14:10:00,43.8,43.81,43.77,43.79,76211.0,36.4039,36.4122,36.379,36.3956,76211.0
2017-08-01 14:20:00,43.79,43.79,43.71,43.73,88754.0,36.3956,36.3956,36.3291,36.3457,88754.0
2017-08-01 14:30:00,43.73,43.76,43.7,43.71,103765.0,36.3457,36.3707,36.3208,36.3291,103765.0
2017-08-01 14:40:00,43.71,43.71,43.63,43.65,121130.0,36.3291,36.3291,36.2626,36.2792,121130.0
2017-08-01 14:50:00,43.65,43.71,43.64,43.69,232776.0,36.2792,36.3291,36.2709,36.3125,232776.0
2017-08-01 15:00:00,43.69,43.74,43.68,43.73,135748.0,36.3125,36.354,36.3042,36.3457,135748.0
2017-08-01 15:10:00,43.73,43.73,43.69,43.7,146926.0,36.3457,36.3457,36.3125,36.3208,146926.0
2017-08-01 15:20:00,43.7,43.77,43.66,43.77,152212.0,36.3208,36.379,36.2876,36.379,152212.0
2017-08-01 15:30:00,43.77,43.77,43.65,43.65,134906.0,36.379,36.379,36.2792,36.2792,134906.0
2017-08-01 15:40:00,43.65,43.71,43.63,43.7,313231.0,36.2792,36.3291,36.2626,36.3208,313231.0
2017-08-01 15:50:00,43.69,43.7,43.59,43.62,891764.0,36.3125,36.3208,36.2294,36.2543,891764.0
2017-08-02 09:30:00,44.03,44.17,43.07,43.14,650369.0,36.5951,36.7114,35.7972,35.8554,650369.0
2017-08-02 09:40:00,43.14,43.24,42.78,42.91,581419.0,35.8554,35.9385,35.5562,35.6642,581419.0
2017-08-02 09:50:00,42.93,44.08,42.91,43.91,1987724.0,35.6808,36.6366,35.6642,36.4953,1987724.0
2017-08-02 10:00:00,43.91,44.0,43.55,43.91,1011190.0,36.4953,36.5701,36.1961,36.4953,1011190.0
2017-08-02 10:10:00,43.92,43.99,43.44,43.5,606052.0,36.5037,36.5618,36.1047,36.1546,606052.0
2017-08-02 10:20:00,43.49,43.6,43.44,43.5,282972.0,36.1463,36.2377,36.1047,36.1546,282972.0
2017-08-02 10:30:00,43.5,43.5,43.17,43.4,299645.0,36.1546,36.1546,35.8803,36.0715,299645.0
2017-08-02 10:40:00,43.42,43.56,43.33,43.45,264655.0,36.0881,36.2044,36.0133,36.113,264655.0
2017-08-02 10:50:00,43.45,43.53,43.28,43.28,184541.0,36.113,36.1795,35.9717,35.9717,184541.0
2017-08-02 11:00:00,43.28,43.4,43.16,43.27,229799.0,35.9717,36.0715,35.872,35.9634,229799.0
2017-08-02 11:10:00,43.27,43.39,43.25,43.33,188055.0,35.9634,36.0631,35.9468,36.0133,188055.0
2017-08-02 11:20:00,43.34,43.39,43.25,43.34,176340.0,36.0216,36.0631,35.9468,36.0216,176340.0
2017-08-02 11:30:00,43.34,43.37,43.27,43.3,215926.0,36.0216,36.0465,35.9634,35.9883,215926.0
2017-08-02 11:40:00,43.3,43.41,43.28,43.36,127684.0,35.9883,36.0798,35.9717,36.0382,127684.0
2017-08-02 11:50:00,43.35,43.38,43.27,43.28,98443.0,36.0299,36.0548,35.9634,35.9717,98443.0
2017-08-02 12:00:00,43.27,43.5,43.25,43.48,146269.0,35.9634,36.1546,35.9468,36.1379,146269.0
2017-08-02 12:10:00,43.49,43.79,43.47,43.77,216351.0,36.1463,36.3956,36.1296,36.379,216351.0
2017-08-02 12:20:00,43.76,43.89,43.69,43.75,278403.0,36.3707,36.4787,36.3125,36.3624,278403.0
2017-08-02 12:30:00,43.75,43.79,43.69,43.72,154979.0,36.3624,36.3956,36.3125,36.3374,154979.0
2017-08-02 12:40:00,43.71,43.84,43.65,43.68,110475.0,36.3291,36.4372,36.2792,36.3042,110475.0
2017-08-02 12:50:00,43.69,43.72,43.6,43.66,136590.0,36.3125,36.3374,36.2377,36.2876,136590.0
2017-08-02 13:00:00,43.66,43.68,43.51,43.58,106849.0,36.2876,36.3042,36.1629,36.2211,106849.0
2017-08-02 13:10:00,43.58,43.59,43.5,43.52,72255.0,36.2211,36.2294,36.1546,36.1712,72255.0
2017-08-02 13:20:00,43.52,43.56,43.5,43.54,101880.0,36.1712,36.2044,36.1546,36.1878,101880.0
2017-08-02 13:30:00,43.54,43.54,43.5,43.54,74510.0,36.1878,36.1878,36.1546,36.1878,74510.0
2017-08-02 13:40:00,43.53,43.59,43.52,43.56,90792.0,36.1795,36.2294,36.1712,36.2044,90792.0
2017-08-02 13:50:00,43.57,43.78,43.55,43.74,105712.0,36.2128,36.3873,36.1961,36.354,105712.0
2017-08-02 14:00:00,43.75,43.76,43.63,43.69,115686.0,36.3624,36.3707,36.2626,36.3125,115686.0
2017-08-02 14:10:00,43.68,43.85,43.65,43.8,153767.0,36.3042,36.4455,36.2792,36.4039,153767.0
2017-08-02 14:20:00,43.8,43.85,43.73,43.76,112776.0,36.4039,36.4455,36.3457,36.3707,112776.0
2017-08-02 14:30:00,43.75,43.88,43.74,43.79,131169.0,36.3624,36.4704,36.354,36.3956,131169.0
2017-08-02 14:40:00,43.79,43.89,43.76,43.82,116958.0,36.3956,36.4787,36.3707,36.4205,116958.0
2017-08-02 14:50:00,43.82,43.9,43.82,43.89,97229.0,36.4205,36.487,36.4205,36.4787,97229.0
2017-08-02 15:00:00,43.9,43.9,43.81,43.84,107793.0,36.487,36.487,36.4122,36.4372,107793.0
2017-08-02 15:10:00,43.84,43.86,43.83,43.86,90575.0,36.4372,36.4538,36.4288,36.4538,90575.0
2017-08-02 15:20:00,43.85,43.86,43.79,43.83,125384.0,36.4455,36.4538,36.3956,36.4288,125384.0
2017-08-02 15:30:00,43.82,43.93,43.81,43.91,258907.0,36.4205,36.512,36.4122,36.4953,258907.0
2017-08-02 15:40:00,43.91,44.04,43.9,44.01,733065.0,36.4953,36.6034,36.487,36.5785,733065.0
2017-08-02 15:50:00,44.0,44.13,43.93,44.12,1467357.0,36.5701,36.6782,36.512,36.6699,1467357.0
2017-08-03 09:30:00,44.18,44.29,44.1,44.27,264254.0,36.7197,36.8112,36.6533,36.7946,264254.0
2017-08-03 09:40:00,44.28,44.35,44.22,44.3,351565.0,36.8029,36.861,36.753,36.8195,351565.0
2017-08-03 09:50:00,44.31,44.35,44.02,44.08,346487.0,36.8278,36.861,36.5868,36.6366,346487.0
2017-08-03 10:00:00,44.08,44.17,44.0,44.03,222677.0,36.6366,36.7114,36.5701,36.5951,222677.0
2017-08-03 10:10:00,44.03,44.12,43.99,44.07,160249.0,36.5951,36.6699,36.5618,36.6283,160249.0
2017-08-03 10:20:00,44.07,44.15,44.03,44.05,184285.0,36.6283,36.6948,36.5951,36.6117,184285.0
2017-08-03 10:30:00,44.05,44.05,43.86,43.88,149958.0,36.6117,36.6117,36.4538,36.4704,149958.0
2017-08-03 10:40:00,43.88,43.94,43.85,43.9,146033.0,36.4704,36.5203,36.4455,36.487,146033.0
2017-08-03 10:50:00,43.9,43.92,43.85,43.89,117046.0,36.487,36.5037,36.4455,36.4787,117046.0
2017-08-03 11:00:00,43.89,44.02,43.87,43.98,198778.0,36.4787,36.5868,36.4621,36.5535,198778.0
2017-08-03 11:10:00,43.98,43.98,43.92,43.96,91399.0,36.5535,36.5535,36.5037,36.5369,91399.0
2017-08-03 11:20:00,43.96,43.97,43.89,43.97,77284.0,36.5369,36.5452,36.4787,36.5452,77284.0
2017-08-03 11:30:00,43.97,43.97,43.89,43.96,100325.0,36.5452,36.5452,36.4787,36.5369,100325.0
2017-08-03 11:40:00,43.96,44.0,43.94,43.97,153992.0,36.5369,36.5701,36.5203,36.5452,153992.0
2017-08-03 11:50:00,43.97,44.01,43.89,43.91,203604.0,36.5452,36.5785,36.4787,36.4953,203604.0
2017-08-03 12:00:00,43.91,43.91,43.81,43.84,112081.0,36.4953,36.4953,36.4122,36.4372,112081.0
2017-08-03 12:10:00,43.84,43.88,43.84,43.88,59339.0,36.4372,36.4704,36.4372,36.4704,59339.0
2017-08-03 12:20:00,43.87,43.88,43.84,43.85,63029.0,36.4621,36.4704,36.4372,36.4455,63029.0
2017-08-03 12:30:00,43.85,43.86,43.75,43.76,97120.0,36.4455,36.4538,36.3624,36.3707,97120.0
2017-08-03 12:40:00,43.76,43.77,43.69,43.69,148260.0,36.3707,36.379,36.3125,36.3125,148260.0
2017-08-03 12:50:00,43.69,43.75,43.68,43.7,76773.0,36.3125,36.3624,36.3042,36.3208,76773.0
2017-08-03 13:00:00,43.71,43.71,43.65,43.66,67297.0,36.3291,36.3291,36.2792,36.2876,67297.0
2017-08-03 13:10:00,43.66,43.67,43.62,43.64,75252.0,36.2876,36.2959,36.2543,36.2709,75252.0
2017-08-03 13:20:00,43.64,43.75,43.49,43.55,514023.0,36.2709,36.3624,36.1463,36.1961,514023.0
2017-08-03 13:30:00,43.55,43.62,43.5,43.6,117355.0,36.1961,36.2543,36.1546,36.2377,117355.0
2017-08-03 13:40:00,43.61,43.65,43.6,43.64,73712.0,36.246,36.2792,36.2377,36.2709,73712.0
2017-08-03 13:50:00,43.64,43.69,43.63,43.68,97808.0,36.2709,36.3125,36.2626,36.3042,97808.0
2017-08-03 14:00:00,43.68,43.72,43.68,43.7,61772.0,36.3042,36.3374,36.3042,36.3208,61772.0
2017-08-03 14:10:00,43.7,43.75,43.67,43.73,128422.0,36.3208,36.3624,36.2959,36.3457,128422.0
2017-08-03 14:20:00,43.74,43.76,43.73,43.74,69720.0,36.354,36.3707,36.3457,36.354,69720.0
2017-08-03 14:30:00,43.74,43.74,43.71,43.73,86024.0,36.354,36.354,36.3291,36.3457,86024.0
2017-08-03 14:40:00,43.72,43.73,43.64,43.65,126369.0,36.3374,36.3457,36.2709,36.2792,126369.0
2017-08-03 14:50:00,43.65,43.75,43.64,43.75,139313.0,36.2792,36.3624,36.2709,36.3624,139313.0
2017-08-03 15:00:00,43.75,43.77,43.74,43.74,179165.0,36.3624,36.379,36.354,36.354,179165.0
2017-08-03 15:10:00,43.75,43.75,43.65,43.65,224252.0,36.3624,36.3624,36.2792,36.2792,224252.0
2017-08-03 15:20:00,43.65,43.65,43.58,43.59,145062.0,36.2792,36.2792,36.2211,36.2294,145062.0
2017-08-03 15:30:00,43.59,43.6,43.47,43.57,364575.0,36.2294,36.2377,36.1296,36.2128,364575.0
2017-08-03 15:40:00,43.56,43.61,43.54,43.55,281354.0,36.2044,36.246,36.1878,36.1961,281354.0
2017-08-03 15:50:00,43.54,43.55,43.37,43.42,1041091.0,36.1878,36.1961,36.0465,36.0881,1041091.0
2017-08-04 09:30:00,43.58,43.76,43.39,43.57,286580.0,36.2211,36.3707,36.0631,36.2128,286580.0
2017-08-04 09:40:00,43.57,43.64,43.5,43.59,145814.0,36.2128,36.2709,36.1546,36.2294,145814.0
2017-08-04 09:50:00,43.59,43.62,43.47,43.47,160346.0,36.2294,36.2543,36.1296,36.1296,160346.0
2017-08-04 10:00:00,43.47,43.52,43.39,43.41,127783.0,36.1296,36.1712,36.0631,36.0798,127783.0
2017-08-04 10:10:00,43.42,43.44,43.31,43.37,126535.0,36.0881,36.1047,35.9967,36.0465,126535.0
2017-08-04 10:20:00,43.38,43.48,43.37,43.48,142551.0,36.0548,36.1379,36.0465,36.1379,142551.0
2017-08-04 10:30:00,43.48,43.5,43.43,43.47,110945.0,36.1379,36.1546,36.0964,36.1296,110945.0
2017-08-04 10:40:00,43.48,43.54,43.45,43.45,129388.0,36.1379,36.1878,36.113,36.113,129388.0
2017-08-04 10:50:00,43.46,43.5,43.38,43.4,141952.0,36.1213,36.1546,36.0548,36.0715,141952.0
2017-08-04 11:00:00,43.39,43.5,43.37,43.48,127159.0,36.0631,36.1546,36.0465,36.1379,127159.0
2017-08-04 11:10:00,43.47,43.57,43.47,43.56,204444.0,36.1296,36.2128,36.1296,36.2044,204444.0
2017-08-04 11:20:00,43.57,43.57,43.49,43.51,122487.0,36.2128,36.2128,36.1463,36.1629,122487.0
2017-08-04 11:30:00,43.51,43.51,43.45,43.45,136227.0,36.1629,36.1629,36.113,36.113,136227.0
2017-08-04 11:40:00,43.45,43.48,43.41,43.44,94202.0,36.113,36.1379,36.0798,36.1047,94202.0
2017-08-04 11:50:00,43.45,43.47,43.4,43.45,110643.0,36.113,36.1296,36.0715,36.113,110643.0
2017-08-04 12:00:00,43.46,43.47,43.43,43.44,124435.0,36.1213,36.1296,36.0964,36.1047,124435.0
2017-08-04 12:10:00,43.44,43.49,43.41,43.41,92903.0,36.1047,36.1463,36.0798,36.0798,92903.0
2017-08-04 12:20:00,43.41,43.42,43.36,43.4,62936.0,36.0798,36.0881,36.0382,36.0715,62936.0
2017-08-04 12:30:00,43.4,43.41,43.34,43.4,90079.0,36.0715,36.0798,36.0216,36.0715,90079.0
2017-08-04 12:40:00,43.4,43.47,43.39,43.47,78798.0,36.0715,36.1296,36.0631,36.1296,78798.0
2017-08-04 12:50:00,43.47,43.5,43.43,43.45,92896.0,36.1296,36.1546,36.0964,36.113,92896.0
2017-08-04 13:00:00,43.45,43.48,43.44,43.46,70605.0,36.113,36.1379,36.1047,36.1213,70605.0
2017-08-04 13:10:00,43.46,43.46,43.41,43.42,104832.0,36.1213,36.1213,36.0798,36.0881,104832.0
2017-08-04 13:20:00,43.42,43.44,43.4,43.43,105149.0,36.0881,36.1047,36.0715,36.0964,105149.0
2017-08-04 13:30:00,43.43,43.44,43.38,43.4,64915.0,36.0964,36.1047,36.0548,36.0715,64915.0
2017-08-04 13:40:00,43.39,43.44,43.39,43.41,75295.0,36.0631,36.1047,36.0631,36.0798,75295.0
2017-08-04 13:50:00,43.41,43.49,43.4,43.48,35895.0,36.0798,36.1463,36.0715,36.1379,35895.0
2017-08-04 14:00:00,43.48,43.51,43.48,43.5,60983.0,36.1379,36.1629,36.1379,36.1546,60983.0
2017-08-04 14:10:00,43.5,43.5,43.44,43.46,89854.0,36.1546,36.1546,36.1047,36.1213,89854.0
2017-08-04 14:20:00,43.46,43.47,43.43,43.44,93377.0,36.1213,36.1296,36.0964,36.1047,93377.0
2017-08-04 14:30:00,43.43,43.47,43.43,43.46,40233.0,36.0964,36.1296,36.0964,36.1213,40233.0
2017-08-04 14:40:00,43.46,43.47,43.41,43.43,76388.0,36.1213,36.1296,36.0798,36.0964,76388.0
2017-08-04 14:50:00,43.43,43.45,43.4,43.41,312928.0,36.0964,36.113,36.0715,36.0798,312928.0
2017-08-04 15:00:00,43.41,43.56,43.41,43.55,83358.0,36.0798,36.2044,36.0798,36.1961,83358.0
2017-08-04 15:10:00,43.55,43.56,43.53,43.56,126597.0,36.1961,36.2044,36.1795,36.2044,126597.0
2017-08-04 15:20:00,43.56,43.68,43.55,43.66,160985.0,36.2044,36.3042,36.1961,36.2876,160985.0
2017-08-04 15:30:00,43.65,43.66,43.54,43.54,243973.0,36.2792,36.2876,36.1878,36.1878,243973.0
2017-08-04 15:40:00,43.54,43.55,43.47,43.5,365456.0,36.1878,36.1961,36.1296,36.1546,365456.0
2017-08-04 15:50:00,43.5,43.5,43.42,43.48,897006.0,36.1546,36.1546,36.0881,36.1379,897006.0
2017-08-07 09:30:00,43.56,43.74,43.41,43.66,268197.0,36.2044,36.354,36.0798,36.2876,268197.0
2017-08-07 09:40:00,43.67,43.74,43.66,43.7,106545.0,36.2959,36.354,36.2876,36.3208,106545.0
2017-08-07 09:50:00,43.71,43.76,43.67,43.68,228539.0,36.3291,36.3707,36.2959,36.3042,228539.0
2017-08-07 10:00:00,43.68,43.7,43.62,43.66,128972.0,36.3042,36.3208,36.2543,36.2876,128972.0
2017-08-07 10:10:00,43.66,43.67,43.62,43.64,126567.0,36.2876,36.2959,36.2543,36.2709,126567.0
2017-08-07 10:20:00,43.64,43.72,43.62,43.72,122478.0,36.2709,36.3374,36.2543,36.3374,122478.0
2017-08-07 10:30:00,43.72,43.72,43.67,43.67,59487.0,36.3374,36.3374,36.2959,36.2959,59487.0
2017-08-07 10:40:00,43.67,43.69,43.62,43.63,76223.0,36.2959,36.3125,36.2543,36.2626,76223.0
2017-08-07 10:50:00,43.63,43.66,43.6,43.61,110846.0,36.2626,36.2876,36.2377,36.246,110846.0
2017-08-07 11:00:00,43.61,43.65,43.6,43.63,103262.0,36.246,36.2792,36.2377,36.2626,103262.0
2017-08-07 11:10:00,43.64,43.65,43.59,43.62,165893.0,36.2709,36.2792,36.2294,36.2543,165893.0
2017-08-07 11:20:00,43.61,43.69,43.61,43.67,116381.0,36.246,36.3125,36.246,36.2959,116381.0
2017-08-07 11:30:00,43.67,43.72,43.66,43.71,73322.0,36.2959,36.3374,36.2876,36.3291,73322.0
2017-08-07 11:40:00,43.71,43.76,43.69,43.73,115945.0,36.3291,36.3707,36.3125,36.3457,115945.0
2017-08-07 11:50:00,43.73,43.77,43.7,43.72,146422.0,36.3457,36.379,36.3208,36.3374,146422.0
2017-08-07 12:00:00,43.73,43.78,43.72,43.73,149429.0,36.3457,36.3873,36.3374,36.3457,149429.0
2017-08-07 12:10:00,43.74,43.77,43.73,43.77,27828.0,36.354,36.379,36.3457,36.379,27828.0
2017-08-07 12:20:00,43.77,43.79,43.75,43.79,58913.0,36.379,36.3956,36.3624,36.3956,58913.0
2017-08-07 12:30:00,43.78,43.82,43.76,43.78,74538.0,36.3873,36.4205,36.3707,36.3873,74538.0
2017-08-07 12:40:00,43.78,43.8,43.77,43.8,39879.0,36.3873,36.4039,36.379,36.4039,39879.0
2017-08-07 12:50:00,43.8,43.85,43.75,43.84,119116.0,36.4039,36.4455,36.3624,36.4372,119116.0
2017-08-07 13:00:00,43.84,43.9,43.82,43.9,115867.0,36.4372,36.487,36.4205,36.487,115867.0
2017-08-07 13:10:00,43.9,43.95,43.89,43.93,167262.0,36.487,36.5286,36.4787,36.512,167262.0
2017-08-07 13:20:00,43.93,43.98,43.92,43.98,152746.0,36.512,36.5535,36.5037,36.5535,152746.0
2017-08-07 13:30:00,43.98,44.0,43.93,43.95,124587.0,36.5535,36.5701,36.512,36.5286,124587.0
2017-08-07 13:40:00,43.95,44.03,43.95,44.01,137744.0,36.5286,36.5951,36.5286,36.5785,137744.0
2017-08-07 13:50:00,44.01,44.02,43.96,44.01,125579.0,36.5785,36.5868,36.5369,36.5785,125579.0
2017-08-07 14:00:00,44.02,44.05,44.0,44.03,136026.0,36.5868,36.6117,36.5701,36.5951,136026.0
2017-08-07 14:10:00,44.02,44.03,44.0,44.01,57100.0,36.5868,36.5951,36.5701,36.5785,57100.0
2017-08-07 14:20:00,44.01,44.02,44.0,44.02,75097.0,36.5785,36.5868,36.5701,36.5868,75097.0
2017-08-07 14:30:00,44.02,44.02,43.98,43.99,88369.0,36.5868,36.5868,36.5535,36.5618,88369.0
2017-08-07 14:40:00,43.99,44.03,43.96,43.99,61332.0,36.5618,36.5951,36.5369,36.5618,61332.0
2017-08-07 14:50:00,43.98,44.01,43.93,43.96,109008.0,36.5535,36.5785,36.512,36.5369,109008.0
2017-08-07 15:00:00,43.95,44.01,43.95,44.01,72115.0,36.5286,36.5785,36.5286,36.5785,72115.0
2017-08-07 15:10:00,44.01,44.02,43.97,44.01,100529.0,36.5785,36.5868,36.5452,36.5785,100529.0
2017-08-07 15:20:00,44.02,44.05,43.98,44.04,97759.0,36.5868,36.6117,36.5535,36.6034,97759.0
2017-08-07 15:30:00,44.04,44.04,43.95,43.97,151486.0,36.6034,36.6034,36.5286,36.5452,151486.0
2017-08-07 15:40:00,43.97,44.02,43.96,44.01,245276.0,36.5452,36.5868,36.5369,36.5785,245276.0
2017-08-07 15:50:00,44.01,44.06,43.98,43.98,588901.0,36.5785,36.62,36.5535,36.5535,588901.0
2017-08-08 09:30:00,43.77,43.89,43.6,43.83,287341.0,36.379,36.4787,36.2377,36.4288,287341.0
2017-08-08 09:40:00,43.82,43.91,43.75,43.8,114291.0,36.4205,36.4953,36.3624,36.4039,114291.0
2017-08-08 09:50:00,43.8,43.91,43.8,43.87,120736.0,36.4039,36.4953,36.4039,36.4621,120736.0
2017-08-08 10:00:00,43.87,43.95,43.86,43.95,55420.0,36.4621,36.5286,36.4538,36.5286,55420.0
2017-08-08 10:10:00,43.95,43.96,43.87,43.91,110908.0,36.5286,36.5369,36.4621,36.4953,110908.0
2017-08-08 10:20:00,43.91,43.93,43.87,43.91,119754.0,36.4953,36.512,36.4621,36.4953,119754.0
2017-08-08 10:30:00,43.9,43.91,43.82,43.86,97177.0,36.487,36.4953,36.4205,36.4538,97177.0
2017-08-08 10:40:00,43.86,43.93,43.83,43.92,55119.0,36.4538,36.512,36.4288,36.5037,55119.0
2017-08-08 10:50:00,43.92,43.94,43.88,43.93,108827.0,36.5037,36.5203,36.4704,36.512,108827.0
2017-08-08 11:00:00,43.93,43.96,43.9,43.92,58545.0,36.512,36.5369,36.487,36.5037,58545.0
2017-08-08 11:10:00,43.92,43.96,43.91,43.93,82997.0,36.5037,36.5369,36.4953,36.512,82997.0
2017-08-08 11:20:00,43.93,43.94,43.82,43.87,104126.0,36.512,36.5203,36.4205,36.4621,104126.0
2017-08-08 11:30:00,43.86,43.87,43.81,43.83,88026.0,36.4538,36.4621,36.4122,36.4288,88026.0
2017-08-08 11:40:00,43.82,43.83,43.79,43.82,83230.0,36.4205,36.4288,36.3956,36.4205,83230.0
2017-08-08 11:50:00,43.82,43.95,43.82,43.89,219994.0,36.4205,36.5286,36.4205,36.4787,219994.0
2017-08-08 12:00:00,43.9,43.92,43.86,43.91,107628.0,36.487,36.5037,36.4538,36.4953,107628.0
2017-08-08 12:10:00,43.91,43.92,43.9,43.91,57002.0,36.4953,36.5037,36.487,36.4953,57002.0
2017-08-08 12:20:00,43.91,43.92,43.85,43.86,101093.0,36.4953,36.5037,36.4455,36.4538,101093.0
2017-08-08 12:30:00,43.86,43.88,43.85,43.88,51322.0,36.4538,36.4704,36.4455,36.4704,51322.0
2017-08-08 12:40:00,43.88,43.88,43.82,43.82,87831.0,36.4704,36.4704,36.4205,36.4205,87831.0
2017-08-08 12:50:00,43.83,43.84,43.78,43.79,65277.0,36.4288,36.4372,36.3873,36.3956,65277.0
2017-08-08 13:00:00,43.78,43.8,43.74,43.8,79950.0,36.3873,36.4039,36.354,36.4039,79950.0
2017-08-08 13:10:00,43.79,43.89,43.79,43.87,94373.0,36.3956,36.4787,36.3956,36.4621,94373.0
2017-08-08 13:20:00,43.86,43.87,43.8,43.82,80272.0,36.4538,36.4621,36.4039,36.4205,80272.0
2017-08-08 13:30:00,43.82,43.84,43.76,43.83,92569.0,36.4205,36.4372,36.3707,36.4288,92569.0
2017-08-08 13:40:00,43.83,43.85,43.79,43.81,67683.0,36.4288,36.4455,36.3956,36.4122,67683.0
2017-08-08 13:50:00,43.8,43.84,43.78,43.82,48116.0,36.4039,36.4372,36.3873,36.4205,48116.0
2017-08-08 14:00:00,43.82,43.82,43.76,43.8,41989.0,36.4205,36.4205,36.3707,36.4039,41989.0
2017-08-08 14:10:00,43.8,43.81,43.77,43.77,55560.0,36.4039,36.4122,36.379,36.379,55560.0
2017-08-08 14:20:00,43.77,43.81,43.77,43.77,50662.0,36.379,36.4122,36.379,36.379,50662.0
2017-08-08 14:30:00,43.78,43.79,43.77,43.79,24158.0,36.3873,36.3956,36.379,36.3956,24158.0
2017-08-08 14:40:00,43.79,43.8,43.74,43.74,106602.0,36.3956,36.4039,36.354,36.354,106602.0
2017-08-08 14:50:00,43.75,43.75,43.68,43.7,72711.0,36.3624,36.3624,36.3042,36.3208,72711.0
2017-08-08 15:00:00,43.71,43.71,43.67,43.71,82228.0,36.3291,36.3291,36.2959,36.3291,82228.0
2017-08-08 15:10:00,43.71,43.71,43.66,43.69,70541.0,36.3291,36.3291,36.2876,36.3125,70541.0
2017-08-08 15:20:00,43.69,43.7,43.54,43.55,252271.0,36.3125,36.3208,36.1878,36.1961,252271.0
2017-08-08 15:30:00,43.55,43.61,43.53,43.6,187634.0,36.1961,36.246,36.1795,36.2377,187634.0
2017-08-08 15:40:00,43.61,43.66,43.55,43.65,271285.0,36.246,36.2876,36.1961,36.2792,271285.0
2017-08-08 15:50:00,43.64,43.64,43.59,43.63,378206.0,36.2709,36.2709,36.2294,36.2626,378206.0
2017-08-09 09:30:00,43.53,43.75,43.48,43.48,217875.0,36.1795,36.3624,36.1379,36.1379,217875.0
2017-08-09 09:40:00,43.48,43.55,43.36,43.5,131897.0,36.1379,36.1961,36.0382,36.1546,131897.0
2017-08-09 09:50:00,43.49,43.58,43.48,43.53,133078.0,36.1463,36.2211,36.1379,36.1795,133078.0
2017-08-09 10:00:00,43.53,43.53,43.4,43.46,116469.0,36.1795,36.1795,36.0715,36.1213,116469.0
2017-08-09 10:10:00,43.46,43.51,43.41,43.48,99183.0,36.1213,36.1629,36.0798,36.1379,99183.0
2017-08-09 10:20:00,43.49,43.52,43.44,43.45,73318.0,36.1463,36.1712,36.1047,36.113,73318.0
2017-08-09 10:30:00,43.46,43.51,43.43,43.47,129280.0,36.1213,36.1629,36.0964,36.1296,129280.0
2017-08-09 10:40:00,43.46,43.53,43.43,43.48,131815.0,36.1213,36.1795,36.0964,36.1379,131815.0
2017-08-09 10:50:00,43.48,43.52,43.42,43.42,81154.0,36.1379,36.1712,36.0881,36.0881,81154.0
2017-08-09 11:00:00,43.43,43.43,43.35,43.35,83251.0,36.0964,36.0964,36.0299,36.0299,83251.0
2017-08-09 11:10:00,43.35,43.37,43.27,43.34,111050.0,36.0299,36.0465,35.9634,36.0216,111050.0
2017-08-09 11:20:00,43.34,43.41,43.33,43.38,99415.0,36.0216,36.0798,36.0133,36.0548,99415.0
2017-08-09 11:30:00,43.37,43.39,43.34,43.37,98557.0,36.0465,36.0631,36.0216,36.0465,98557.0
2017-08-09 11:40:00,43.37,43.41,43.35,43.35,82432.0,36.0465,36.0798,36.0299,36.0299,82432.0
2017-08-09 11:50:00,43.35,43.47,43.33,43.45,96992.0,36.0299,36.1296,36.0133,36.113,96992.0
2017-08-09 12:00:00,43.46,43.46,43.4,43.4,101876.0,36.1213,36.1213,36.0715,36.0715,101876.0
2017-08-09 12:10:00,43.41,43.43,43.38,43.39,97689.0,36.0798,36.0964,36.0548,36.0631,97689.0
2017-08-09 12:20:00,43.4,43.43,43.36,43.37,65951.0,36.0715,36.0964,36.0382,36.0465,65951.0
2017-08-09 12:30:00,43.37,43.42,43.33,43.34,76025.0,36.0465,36.0881,36.0133,36.0216,76025.0
2017-08-09 12:40:00,43.35,43.38,43.32,43.33,52892.0,36.0299,36.0548,36.005,36.0133,52892.0
2017-08-09 12:50:00,43.33,43.34,43.29,43.3,77663.0,36.0133,36.0216,35.98,35.9883,77663.0
2017-08-09 13:00:00,43.3,43.4,43.29,43.37,94778.0,35.9883,36.0715,35.98,36.0465,94778.0
2017-08-09 13:10:00,43.37,43.39,43.33,43.37,113275.0,36.0465,36.0631,36.0133,36.0465,113275.0
2017-08-09 13:20:00,43.37,43.43,43.37,43.39,72039.0,36.0465,36.0964,36.0465,36.0631,72039.0
2017-08-09 13:30:00,43.4,43.4,43.31,43.32,76354.0,36.0715,36.0715,35.9967,36.005,76354.0
2017-08-09 13:40:00,43.33,43.39,43.32,43.36,56264.0,36.0133,36.0631,36.005,36.0382,56264.0
2017-08-09 13:50:00,43.36,43.37,43.33,43.35,97512.0,36.0382,36.0465,36.0133,36.0299,97512.0
2017-08-09 14:00:00,43.36,43.38,43.34,43.37,54693.0,36.0382,36.0548,36.0216,36.0465,54693.0
2017-08-09 14:10:00,43.38,43.38,43.32,43.36,112337.0,36.0548,36.0548,36.005,36.0382,112337.0
2017-08-09 14:20:00,43.36,43.4,43.34,43.4,46808.0,36.0382,36.0715,36.0216,36.0715,46808.0
2017-08-09 14:30:00,43.4,43.41,43.31,43.34,79734.0,36.0715,36.0798,35.9967,36.0216,79734.0
2017-08-09 14:40:00,43.34,43.35,43.29,43.33,62044.0,36.0216,36.0299,35.98,36.0133,62044.0
2017-08-09 14:50:00,43.32,43.34,43.3,43.33,58761.0,36.005,36.0216,35.9883,36.0133,58761.0
2017-08-09 15:00:00,43.34,43.37,43.32,43.33,87259.0,36.0216,36.0465,36.005,36.0133,87259.0
2017-08-09 15:10:00,43.33,43.43,43.32,43.41,119522.0,36.0133,36.0964,36.005,36.0798,119522.0
2017-08-09 15:20:00,43.42,43.47,43.41,43.47,84516.0,36.0881,36.1296,36.0798,36.1296,84516.0
2017-08-09 15:30:00,43.46,43.47,43.39,43.43,148750.0,36.1213,36.1296,36.0631,36.0964,148750.0
2017-08-09 15:40:00,43.44,43.46,43.4,43.45,154211.0,36.1047,36.1213,36.0715,36.113,154211.0
2017-08-09 15:50:00,43.45,43.49,43.42,43.47,353316.0,36.113,36.1463,36.0881,36.1296,353316.0
2017-08-10 09:30:00,43.24,43.34,43.19,43.27,222677.0,35.9385,36.0216,35.8969,35.9634,222677.0
2017-08-10 09:40:00,43.27,43.33,43.2,43.28,160922.0,35.9634,36.0133,35.9052,35.9717,160922.0
2017-08-10 09:50:00,43.28,43.39,43.28,43.34,104625.0,35.9717,36.0631,35.9717,36.0216,104625.0
2017-08-10 10:00:00,43.34,43.36,43.26,43.32,150776.0,36.0216,36.0382,35.9551,36.005,150776.0
2017-08-10 10:10:00,43.32,43.36,43.28,43.35,80516.0,36.005,36.0382,35.9717,36.0299,80516.0
2017-08-10 10:20:00,43.35,43.44,43.34,43.44,119771.0,36.0299,36.1047,36.0216,36.1047,119771.0
2017-08-10 10:30:00,43.44,43.47,43.37,43.38,133206.0,36.1047,36.1296,36.0465,36.0548,133206.0
2017-08-10 10:40:00,43.39,43.41,43.35,43.39,103979.0,36.0631,36.0798,36.0299,36.0631,103979.0
2017-08-10 10:50:00,43.38,43.39,43.33,43.36,79406.0,36.0548,36.0631,36.0133,36.0382,79406.0
2017-08-10 11:00:00,43.36,43.39,43.3,43.38,96583.0,36.0382,36.0631,35.9883,36.0548,96583.0
2017-08-10 11:10:00,43.37,43.38,43.33,43.37,98878.0,36.0465,36.0548,36.0133,36.0465,98878.0
2017-08-10 11:20:00,43.38,43.38,43.33,43.36,45851.0,36.0548,36.0548,36.0133,36.0382,45851.0
2017-08-10 11:30:00,43.36,43.39,43.31,43.37,93834.0,36.0382,36.0631,35.9967,36.0465,93834.0
2017-08-10 11:40:00,43.37,43.37,43.28,43.33,67891.0,36.0465,36.0465,35.9717,36.0133,67891.0
2017-08-10 11:50:00,43.32,43.34,43.28,43.32,79040.0,36.005,36.0216,35.9717,36.005,79040.0
2017-08-10 12:00:00,43.31,43.38,43.27,43.38,51333.0,35.9967,36.0548,35.9634,36.0548,51333.0
2017-08-10 12:10:00,43.38,43.39,43.31,43.35,53391.0,36.0548,36.0631,35.9967,36.0299,53391.0
2017-08-10 12:20:00,43.34,43.39,43.33,43.34,68868.0,36.0216,36.0631,36.0133,36.0216,68868.0
2017-08-10 12:30:00,43.34,43.38,43.31,43.37,51684.0,36.0216,36.0548,35.9967,36.0465,51684.0
2017-08-10 12:40:00,43.37,43.4,43.36,43.39,58008.0,36.0465,36.0715,36.0382,36.0631,58008.0
2017-08-10 12:50:00,43.39,43.42,43.37,43.41,92272.0,36.0631,36.0881,36.0465,36.0798,92272.0
2017-08-10 13:00:00,43.4,43.44,43.4,43.41,68822.0,36.0715,36.1047,36.0715,36.0798,68822.0
2017-08-10 13:10:00,43.41,43.42,43.33,43.33,138141.0,36.0798,36.0881,36.0133,36.0133,138141.0
2017-08-10 13:20:00,43.33,43.35,43.31,43.33,96021.0,36.0133,36.0299,35.9967,36.0133,96021.0
2017-08-10 13:30:00,43.34,43.35,43.32,43.35,67815.0,36.0216,36.0299,36.005,36.0299,67815.0
2017-08-10 13:40:00,43.36,43.39,43.32,43.34,59115.0,36.0382,36.0631,36.005,36.0216,59115.0
2017-08-10 13:50:00,43.35,43.4,43.34,43.39,51568.0,36.0299,36.0715,36.0216,36.0631,51568.0
2017-08-10 14:00:00,43.4,43.44,43.38,43.42,86368.0,36.0715,36.1047,36.0548,36.0881,86368.0
2017-08-10 14:10:00,43.43,43.51,43.42,43.5,67079.0,36.0964,36.1629,36.0881,36.1546,67079.0
2017-08-10 14:20:00,43.5,43.53,43.48,43.51,100677.0,36.1546,36.1795,36.1379,36.1629,100677.0
2017-08-10 14:30:00,43.51,43.6,43.51,43.53,124574.0,36.1629,36.2377,36.1629,36.1795,124574.0
2017-08-10 14:40:00,43.53,43.57,43.51,43.57,82254.0,36.1795,36.2128,36.1629,36.2128,82254.0
2017-08-10 14:50:00,43.57,43.59,43.49,43.5,80646.0,36.2128,36.2294,36.1463,36.1546,80646.0
2017-08-10 15:00:00,43.5,43.52,43.46,43.48,88402.0,36.1546,36.1712,36.1213,36.1379,88402.0
2017-08-10 15:10:00,43.48,43.49,43.4,43.43,94805.0,36.1379,36.1463,36.0715,36.0964,94805.0
2017-08-10 15:20:00,43.43,43.44,43.37,43.41,152414.0,36.0964,36.1047,36.0465,36.0798,152414.0
2017-08-10 15:30:00,43.41,43.44,43.34,43.35,195411.0,36.0798,36.1047,36.0216,36.0299,195411.0
2017-08-10 15:40:00,43.34,43.39,43.31,43.32,202791.0,36.0216,36.0631,35.9967,36.005,202791.0
2017-08-10 15:50:00,43.31,43.33,43.22,43.29,553994.0,35.9967,36.0133,35.9219,35.98,553994.0
2017-08-11 09:30:00,43.34,43.48,43.21,43.39,235042.0,36.0216,36.1379,35.9135,36.0631,235042.0
2017-08-11 09:40:00,43.39,43.45,43.34,43.39,111543.0,36.0631,36.113,36.0216,36.0631,111543.0
2017-08-11 09:50:00,43.4,43.47,43.36,43.42,114315.0,36.0715,36.1296,36.0382,36.0881,114315.0
2017-08-11 10:00:00,43.42,43.45,43.38,43.44,106977.0,36.0881,36.113,36.0548,36.1047,106977.0
2017-08-11 10:10:00,43.44,43.55,43.43,43.47,103744.0,36.1047,36.1961,36.0964,36.1296,103744.0
2017-08-11 10:20:00,43.47,43.55,43.44,43.51,154389.0,36.1296,36.1961,36.1047,36.1629,154389.0
2017-08-11 10:30:00,43.51,43.55,43.48,43.53,62525.0,36.1629,36.1961,36.1379,36.1795,62525.0
2017-08-11 10:40:00,43.54,43.62,43.53,43.55,76784.0,36.1878,36.2543,36.1795,36.1961,76784.0
2017-08-11 10:50:00,43.55,43.6,43.51,43.58,110769.0,36.1961,36.2377,36.1629,36.2211,110769.0
2017-08-11 11:00:00,43.57,43.57,43.45,43.49,66393.0,36.2128,36.2128,36.113,36.1463,66393.0
2017-08-11 11:10:00,43.49,43.5,43.45,43.47,66882.0,36.1463,36.1546,36.113,36.1296,66882.0
2017-08-11 11:20:00,43.46,43.46,43.39,43.4,104619.0,36.1213,36.1213,36.0631,36.0715,104619.0
2017-08-11 11:30:00,43.41,43.47,43.4,43.46,82743.0,36.0798,36.1296,36.0715,36.1213,82743.0
2017-08-11 11:40:00,43.47,43.6,43.44,43.57,94558.0,36.1296,36.2377,36.1047,36.2128,94558.0
2017-08-11 11:50:00,43.57,43.58,43.46,43.48,54488.0,36.2128,36.2211,36.1213,36.1379,54488.0
2017-08-11 12:00:00,43.48,43.5,43.45,43.48,48498.0,36.1379,36.1546,36.113,36.1379,48498.0
2017-08-11 12:10:00,43.49,43.52,43.48,43.52,61383.0,36.1463,36.1712,36.1379,36.1712,61383.0
2017-08-11 12:20:00,43.52,43.55,43.49,43.5,54563.0,36.1712,36.1961,36.1463,36.1546,54563.0
2017-08-11 12:30:00,43.5,43.54,43.46,43.54,51889.0,36.1546,36.1878,36.1213,36.1878,51889.0
2017-08-11 12:40:00,43.55,43.58,43.52,43.54,55257.0,36.1961,36.2211,36.1712,36.1878,55257.0
2017-08-11 12:50:00,43.55,43.58,43.53,43.57,57423.0,36.1961,36.2211,36.1795,36.2128,57423.0
2017-08-11 13:00:00,43.57,43.59,43.54,43.57,73784.0,36.2128,36.2294,36.1878,36.2128,73784.0
2017-08-11 13:10:00,43.57,43.63,43.55,43.63,61839.0,36.2128,36.2626,36.1961,36.2626,61839.0
2017-08-11 13:20:00,43.63,43.73,43.61,43.71,125567.0,36.2626,36.3457,36.246,36.3291,125567.0
2017-08-11 13:30:00,43.7,43.74,43.66,43.67,82074.0,36.3208,36.354,36.2876,36.2959,82074.0
2017-08-11 13:40:00,43.68,43.69,43.64,43.65,53310.0,36.3042,36.3125,36.2709,36.2792,53310.0
2017-08-11 13:50:00,43.64,43.71,43.64,43.69,76936.0,36.2709,36.3291,36.2709,36.3125,76936.0
2017-08-11 14:00:00,43.7,43.7,43.66,43.68,44605.0,36.3208,36.3208,36.2876,36.3042,44605.0
2017-08-11 14:10:00,43.67,43.7,43.65,43.65,75251.0,36.2959,36.3208,36.2792,36.2792,75251.0
2017-08-11 14:20:00,43.66,43.68,43.63,43.63,46032.0,36.2876,36.3042,36.2626,36.2626,46032.0
2017-08-11 14:30:00,43.63,43.64,43.52,43.55,65516.0,36.2626,36.2709,36.1712,36.1961,65516.0
2017-08-11 14:40:00,43.55,43.57,43.53,43.53,53476.0,36.1961,36.2128,36.1795,36.1795,53476.0
2017-08-11 14:50:00,43.53,43.58,43.53,43.57,106646.0,36.1795,36.2211,36.1795,36.2128,106646.0
2017-08-11 15:00:00,43.57,43.6,43.56,43.58,86176.0,36.2128,36.2377,36.2044,36.2211,86176.0
2017-08-11 15:10:00,43.58,43.63,43.56,43.59,173987.0,36.2211,36.2626,36.2044,36.2294,173987.0
2017-08-11 15:20:00,43.59,43.65,43.59,43.62,171022.0,36.2294,36.2792,36.2294,36.2543,171022.0
2017-08-11 15:30:00,43.62,43.64,43.57,43.63,170997.0,36.2543,36.2709,36.2128,36.2626,170997.0
2017-08-11 15:40:00,43.63,43.69,43.6,43.65,233343.0,36.2626,36.3125,36.2377,36.2792,233343.0
2017-08-11 15:50:00,43.65,43.66,43.57,43.6,392395.0,36.2792,36.2876,36.2128,36.2377,392395.0
2017-08-14 09:30:00,43.76,44.03,43.66,43.99,240441.0,36.3707,36.5951,36.2876,36.5618,240441.0
2017-08-14 09:40:00,44.0,44.01,43.83,43.86,157906.0,36.5701,36.5785,36.4288,36.4538,157906.0
2017-08-14 09:50:00,43.87,43.95,43.87,43.9,119270.0,36.4621,36.5286,36.4621,36.487,119270.0
2017-08-14 10:00:00,43.91,44.01,43.9,44.0,120314.0,36.4953,36.5785,36.487,36.5701,120314.0
2017-08-14 10:10:00,44.0,44.01,43.87,43.88,107515.0,36.5701,36.5785,36.4621,36.4704,107515.0
2017-08-14 10:20:00,43.89,43.89,43.85,43.87,62277.0,36.4787,36.4787,36.4455,36.4621,62277.0
2017-08-14 10:30:00,43.87,43.87,43.83,43.84,97443.0,36.4621,36.4621,36.4288,36.4372,97443.0
2017-08-14 10:40:00,43.84,43.85,43.81,43.83,104416.0,36.4372,36.4455,36.4122,36.4288,104416.0
2017-08-14 10:50:00,43.83,43.85,43.82,43.84,45540.0,36.4288,36.4455,36.4205,36.4372,45540.0
2017-08-14 11:00:00,43.84,43.85,43.79,43.83,81998.0,36.4372,36.4455,36.3956,36.4288,81998.0
2017-08-14 11:10:00,43.84,43.85,43.81,43.83,109045.0,36.4372,36.4455,36.4122,36.4288,109045.0
2017-08-14 11:20:00,43.83,43.84,43.81,43.81,62153.0,36.4288,36.4372,36.4122,36.4122,62153.0
2017-08-14 11:30:00,43.82,43.83,43.79,43.79,69685.0,36.4205,36.4288,36.3956,36.3956,69685.0
2017-08-14 11:40:00,43.79,43.88,43.79,43.88,98986.0,36.3956,36.4704,36.3956,36.4704,98986.0
2017-08-14 11:50:00,43.87,43.95,43.87,43.91,74180.0,36.4621,36.5286,36.4621,36.4953,74180.0
2017-08-14 12:00:00,43.9,43.93,43.89,43.89,56501.0,36.487,36.512,36.4787,36.4787,56501.0
2017-08-14 12:10:00,43.9,43.92,43.87,43.87,47947.0,36.487,36.5037,36.4621,36.4621,47947.0
2017-08-14 12:20:00,43.87,43.88,43.85,43.85,27537.0,36.4621,36.4704,36.4455,36.4455,27537.0
2017-08-14 12:30:00,43.85,43.87,43.84,43.84,51602.0,36.4455,36.4621,36.4372,36.4372,51602.0
2017-08-14 12:40:00,43.84,43.86,43.82,43.84,80322.0,36.4372,36.4538,36.4205,36.4372,80322.0
2017-08-14 12:50:00,43.84,43.86,43.82,43.82,43489.0,36.4372,36.4538,36.4205,36.4205,43489.0
2017-08-14 13:00:00,43.82,43.86,43.82,43.84,58576.0,36.4205,36.4538,36.4205,36.4372,58576.0
2017-08-14 13:10:00,43.84,43.85,43.82,43.83,16239.0,36.4372,36.4455,36.4205,36.4288,16239.0
2017-08-14 13:20:00,43.83,43.84,43.8,43.83,26437.0,36.4288,36.4372,36.4039,36.4288,26437.0
2017-08-14 13:30:00,43.83,43.84,43.81,43.82,48312.0,36.4288,36.4372,36.4122,36.4205,48312.0
2017-08-14 13:40:00,43.82,43.86,43.78,43.8,48724.0,36.4205,36.4538,36.3873,36.4039,48724.0
2017-08-14 13:50:00,43.8,43.81,43.79,43.81,70569.0,36.4039,36.4122,36.3956,36.4122,70569.0
2017-08-14 14:00:00,43.82,43.83,43.79,43.79,50553.0,36.4205,36.4288,36.3956,36.3956,50553.0
2017-08-14 14:10:00,43.79,43.8,43.73,43.74,52986.0,36.3956,36.4039,36.3457,36.354,52986.0
2017-08-14 14:20:00,43.76,43.79,43.75,43.79,57774.0,36.3707,36.3956,36.3624,36.3956,57774.0
2017-08-14 14:30:00,43.79,43.79,43.75,43.77,86772.0,36.3956,36.3956,36.3624,36.379,86772.0
2017-08-14 14:40:00,43.77,43.78,43.69,43.71,408512.0,36.379,36.3873,36.3125,36.3291,408512.0
2017-08-14 14:50:00,43.7,43.72,43.66,43.69,99604.0,36.3208,36.3374,36.2876,36.3125,99604.0
2017-08-14 15:00:00,43.69,43.7,43.68,43.68,43476.0,36.3125,36.3208,36.3042,36.3042,43476.0
2017-08-14 15:10:00,43.68,43.73,43.65,43.73,114403.0,36.3042,36.3457,36.2792,36.3457,114403.0
2017-08-14 15:20:00,43.73,43.75,43.71,43.75,78918.0,36.3457,36.3624,36.3291,36.3624,78918.0
2017-08-14 15:30:00,43.75,43.75,43.72,43.72,121788.0,36.3624,36.3624,36.3374,36.3374,121788.0
2017-08-14 15:40:00,43.72,43.74,43.7,43.72,192024.0,36.3374,36.354,36.3208,36.3374,192024.0
2017-08-14 15:50:00,43.73,43.76,43.69,43.69,557834.0,36.3457,36.3707,36.3125,36.3125,557834.0
2017-08-15 09:30:00,43.67,43.9,43.67,43.77,217713.0,36.2959,36.487,36.2959,36.379,217713.0
2017-08-15 09:40:00,43.77,43.77,43.72,43.76,154028.0,36.379,36.379,36.3374,36.3707,154028.0
2017-08-15 09:50:00,43.76,43.77,43.69,43.71,92695.0,36.3707,36.379,36.3125,36.3291,92695.0
2017-08-15 10:00:00,43.71,43.76,43.7,43.73,98593.0,36.3291,36.3707,36.3208,36.3457,98593.0
2017-08-15 10:10:00,43.74,43.75,43.67,43.71,62429.0,36.354,36.3624,36.2959,36.3291,62429.0
2017-08-15 10:20:00,43.71,43.72,43.66,43.66,53952.0,36.3291,36.3374,36.2876,36.2876,53952.0
2017-08-15 10:30:00,43.66,43.75,43.62,43.75,133475.0,36.2876,36.3624,36.2543,36.3624,133475.0
2017-08-15 10:40:00,43.75,43.75,43.66,43.71,131310.0,36.3624,36.3624,36.2876,36.3291,131310.0
2017-08-15 10:50:00,43.71,43.75,43.68,43.69,48055.0,36.3291,36.3624,36.3042,36.3125,48055.0
2017-08-15 11:00:00,43.69,43.76,43.69,43.72,68178.0,36.3125,36.3707,36.3125,36.3374,68178.0
2017-08-15 11:10:00,43.72,43.74,43.72,43.73,57328.0,36.3374,36.354,36.3374,36.3457,57328.0
2017-08-15 11:20:00,43.74,43.76,43.71,43.73,62128.0,36.354,36.3707,36.3291,36.3457,62128.0
2017-08-15 11:30:00,43.73,43.76,43.71,43.74,75852.0,36.3457,36.3707,36.3291,36.354,75852.0
2017-08-15 11:40:00,43.75,43.76,43.73,43.73,62939.0,36.3624,36.3707,36.3457,36.3457,62939.0
2017-08-15 11:50:00,43.73,43.74,43.69,43.69,66283.0,36.3457,36.354,36.3125,36.3125,66283.0
2017-08-15 12:00:00,43.69,43.75,43.68,43.74,51937.0,36.3125,36.3624,36.3042,36.354,51937.0
2017-08-15 12:10:00,43.74,43.78,43.74,43.76,40683.0,36.354,36.3873,36.354,36.3707,40683.0
2017-08-15 12:20:00,43.76,43.79,43.74,43.78,65273.0,36.3707,36.3956,36.354,36.3873,65273.0
2017-08-15 12:30:00,43.78,43.8,43.73,43.73,149424.0,36.3873,36.4039,36.3457,36.3457,149424.0
2017-08-15 12:40:00,43.74,43.75,43.73,43.75,54394.0,36.354,36.3624,36.3457,36.3624,54394.0
2017-08-15 12:50:00,43.75,43.78,43.73,43.74,131392.0,36.3624,36.3873,36.3457,36.354,131392.0
2017-08-15 13:00:00,43.75,43.75,43.71,43.73,92059.0,36.3624,36.3624,36.3291,36.3457,92059.0
2017-08-15 13:10:00,43.73,43.78,43.73,43.78,83869.0,36.3457,36.3873,36.3457,36.3873,83869.0
2017-08-15 13:20:00,43.78,43.78,43.74,43.78,132037.0,36.3873,36.3873,36.354,36.3873,132037.0
2017-08-15 13:30:00,43.78,43.81,43.77,43.79,83999.0,36.3873,36.4122,36.379,36.3956,83999.0
2017-08-15 13:40:00,43.79,43.82,43.79,43.82,79343.0,36.3956,36.4205,36.3956,36.4205,79343.0
2017-08-15 13:50:00,43.82,43.84,43.81,43.81,65357.0,36.4205,36.4372,36.4122,36.4122,65357.0
2017-08-15 14:00:00,43.82,43.82,43.8,43.81,67619.0,36.4205,36.4205,36.4039,36.4122,67619.0
2017-08-15 14:10:00,43.82,43.88,43.81,43.87,51464.0,36.4205,36.4704,36.4122,36.4621,51464.0
2017-08-15 14:20:00,43.88,43.89,43.85,43.88,67563.0,36.4704,36.4787,36.4455,36.4704,67563.0
2017-08-15 14:30:00,43.89,43.9,43.87,43.9,100631.0,36.4787,36.487,36.4621,36.487,100631.0
2017-08-15 14:40:00,43.89,43.9,43.86,43.87,76055.0,36.4787,36.487,36.4538,36.4621,76055.0
2017-08-15 14:50:00,43.87,43.89,43.85,43.89,106731.0,36.4621,36.4787,36.4455,36.4787,106731.0
2017-08-15 15:00:00,43.89,43.91,43.88,43.9,49292.0,36.4787,36.4953,36.4704,36.487,49292.0
2017-08-15 15:10:00,43.91,43.91,43.89,43.9,78991.0,36.4953,36.4953,36.4787,36.487,78991.0
2017-08-15 15:20:00,43.89,43.9,43.86,43.89,110366.0,36.4787,36.487,36.4538,36.4787,110366.0
2017-08-15 15:30:00,43.89,43.89,43.86,43.89,107399.0,36.4787,36.4787,36.4538,36.4787,107399.0
2017-08-15 15:40:00,43.89,43.93,43.86,43.89,167076.0,36.4787,36.512,36.4538,36.4787,167076.0
2017-08-15 15:50:00,43.89,43.91,43.82,43.86,372832.0,36.4787,36.4953,36.4205,36.4538,372832.0
2017-08-16 09:30:00,44.22,44.48,44.0,44.29,440945.0,36.753,36.9691,36.5701,36.8112,440945.0
2017-08-16 09:40:00,44.3,44.34,44.23,44.23,233243.0,36.8195,36.8527,36.7613,36.7613,233243.0
2017-08-16 09:50:00,44.23,44.3,44.2,44.29,231811.0,36.7613,36.8195,36.7364,36.8112,231811.0
2017-08-16 10:00:00,44.28,44.3,44.2,44.21,148581.0,36.8029,36.8195,36.7364,36.7447,148581.0
2017-08-16 10:10:00,44.21,44.25,44.18,44.2,145473.0,36.7447,36.7779,36.7197,36.7364,145473.0
2017-08-16 10:20:00,44.2,44.23,44.18,44.22,102236.0,36.7364,36.7613,36.7197,36.753,102236.0
2017-08-16 10:30:00,44.23,44.27,44.18,44.22,85660.0,36.7613,36.7946,36.7197,36.753,85660.0
2017-08-16 10:40:00,44.22,44.3,44.2,44.29,171326.0,36.753,36.8195,36.7364,36.8112,171326.0
2017-08-16 10:50:00,44.29,44.36,44.28,44.3,188193.0,36.8112,36.8694,36.8029,36.8195,188193.0
2017-08-16 11:00:00,44.3,44.36,44.3,44.34,99378.0,36.8195,36.8694,36.8195,36.8527,99378.0
2017-08-16 11:10:00,44.34,44.34,44.25,44.26,104427.0,36.8527,36.8527,36.7779,36.7862,104427.0
2017-08-16 11:20:00,44.26,44.32,44.23,44.3,118900.0,36.7862,36.8361,36.7613,36.8195,118900.0
2017-08-16 11:30:00,44.3,44.35,44.28,44.35,77712.0,36.8195,36.861,36.8029,36.861,77712.0
2017-08-16 11:40:00,44.34,44.38,44.3,44.37,88532.0,36.8527,36.886,36.8195,36.8777,88532.0
2017-08-16 11:50:00,44.36,44.41,44.36,44.37,55678.0,36.8694,36.9109,36.8694,36.8777,55678.0
2017-08-16 12:00:00,44.37,44.4,44.31,44.33,73813.0,36.8777,36.9026,36.8278,36.8444,73813.0
2017-08-16 12:10:00,44.33,44.35,44.29,44.32,45095.0,36.8444,36.861,36.8112,36.8361,45095.0
2017-08-16 12:20:00,44.32,44.39,44.31,44.38,87045.0,36.8361,36.8943,36.8278,36.886,87045.0
2017-08-16 12:30:00,44.38,44.41,44.36,44.39,65158.0,36.886,36.9109,36.8694,36.8943,65158.0
2017-08-16 12:40:00,44.39,44.44,44.38,44.43,46808.0,36.8943,36.9358,36.886,36.9275,46808.0
2017-08-16 12:50:00,44.43,44.43,44.37,44.38,91157.0,36.9275,36.9275,36.8777,36.886,91157.0
2017-08-16 13:00:00,44.39,44.44,44.38,44.44,80905.0,36.8943,36.9358,36.886,36.9358,80905.0
2017-08-16 13:10:00,44.44,44.44,44.33,44.37,125555.0,36.9358,36.9358,36.8444,36.8777,125555.0
2017-08-16 13:20:00,44.38,44.38,44.29,44.33,61213.0,36.886,36.886,36.8112,36.8444,61213.0
2017-08-16 13:30:00,44.33,44.33,44.28,44.3,59887.0,36.8444,36.8444,36.8029,36.8195,59887.0
2017-08-16 13:40:00,44.29,44.38,44.27,44.36,97658.0,36.8112,36.886,36.7946,36.8694,97658.0
2017-08-16 13:50:00,44.36,44.42,44.34,44.39,98164.0,36.8694,36.9192,36.8527,36.8943,98164.0
2017-08-16 14:00:00,44.4,44.45,44.32,44.42,132536.0,36.9026,36.9442,36.8361,36.9192,132536.0
2017-08-16 14:10:00,44.41,44.44,44.34,44.36,79523.0,36.9109,36.9358,36.8527,36.8694,79523.0
2017-08-16 14:20:00,44.37,44.37,44.31,44.35,84111.0,36.8777,36.8777,36.8278,36.861,84111.0
2017-08-16 14:30:00,44.35,44.35,44.27,44.31,131961.0,36.861,36.861,36.7946,36.8278,131961.0
2017-08-16 14:40:00,44.31,44.37,44.29,44.37,102277.0,36.8278,36.8777,36.8112,36.8777,102277.0
2017-08-16 14:50:00,44.37,44.37,44.34,44.36,70987.0,36.8777,36.8777,36.8527,36.8694,70987.0
2017-08-16 15:00:00,44.35,44.37,44.3,44.35,124613.0,36.861,36.8777,36.8195,36.861,124613.0
2017-08-16 15:10:00,44.34,44.36,44.31,44.32,85675.0,36.8527,36.8694,36.8278,36.8361,85675.0
2017-08-16 15:20:00,44.32,44.39,44.29,44.37,135225.0,36.8361,36.8943,36.8112,36.8777,135225.0
2017-08-16 15:30:00,44.37,44.37,44.27,44.27,176144.0,36.8777,36.8777,36.7946,36.7946,176144.0
2017-08-16 15:40:00,44.27,44.27,44.19,44.21,282709.0,36.7946,36.7946,36.7281,36.7447,282709.0
2017-08-16 15:50:00,44.21,44.22,44.16,44.2,468699.0,36.7447,36.753,36.7031,36.7364,468699.0
2017-08-17 09:30:00,43.46,44.2,43.46,43.99,245312.0,36.1213,36.7364,36.1213,36.5618,245312.0
2017-08-17 09:40:00,43.99,44.13,43.99,44.12,120713.0,36.5618,36.6782,36.5618,36.6699,120713.0
2017-08-17 09:50:00,44.13,44.24,44.06,44.07,143263.0,36.6782,36.7696,36.62,36.6283,143263.0
2017-08-17 10:00:00,44.07,44.11,44.03,44.08,128721.0,36.6283,36.6616,36.5951,36.6366,128721.0
2017-08-17 10:10:00,44.08,44.1,43.92,43.95,126258.0,36.6366,36.6533,36.5037,36.5286,126258.0
2017-08-17 10:20:00,43.94,43.96,43.89,43.9,112808.0,36.5203,36.5369,36.4787,36.487,112808.0
2017-08-17 10:30:00,43.89,44.0,43.87,43.89,126297.0,36.4787,36.5701,36.4621,36.4787,126297.0
2017-08-17 10:40:00,43.88,43.88,43.8,43.88,107865.0,36.4704,36.4704,36.4039,36.4704,107865.0
2017-08-17 10:50:00,43.88,43.95,43.84,43.88,67825.0,36.4704,36.5286,36.4372,36.4704,67825.0
2017-08-17 11:00:00,43.88,43.95,43.87,43.93,79267.0,36.4704,36.5286,36.4621,36.512,79267.0
2017-08-17 11:10:00,43.93,43.93,43.87,43.88,74782.0,36.512,36.512,36.4621,36.4704,74782.0
2017-08-17 11:20:00,43.89,43.9,43.81,43.81,72750.0,36.4787,36.487,36.4122,36.4122,72750.0
2017-08-17 11:30:00,43.83,43.84,43.75,43.77,49223.0,36.4288,36.4372,36.3624,36.379,49223.0
2017-08-17 11:40:00,43.77,43.81,43.76,43.76,125002.0,36.379,36.4122,36.3707,36.3707,125002.0
2017-08-17 11:50:00,43.76,43.8,43.73,43.79,49241.0,36.3707,36.4039,36.3457,36.3956,49241.0
2017-08-17 12:00:00,43.78,43.87,43.75,43.75,83209.0,36.3873,36.4621,36.3624,36.3624,83209.0
2017-08-17 12:10:00,43.74,43.76,43.7,43.72,69477.0,36.354,36.3707,36.3208,36.3374,69477.0
2017-08-17 12:20:00,43.73,43.74,43.7,43.73,58162.0,36.3457,36.354,36.3208,36.3457,58162.0
2017-08-17 12:30:00,43.73,43.74,43.67,43.71,55310.0,36.3457,36.354,36.2959,36.3291,55310.0
2017-08-17 12:40:00,43.7,43.75,43.69,43.74,68746.0,36.3208,36.3624,36.3125,36.354,68746.0
2017-08-17 12:50:00,43.74,43.75,43.63,43.67,88517.0,36.354,36.3624,36.2626,36.2959,88517.0
2017-08-17 13:00:00,43.67,43.67,43.61,43.62,50812.0,36.2959,36.2959,36.246,36.2543,50812.0
2017-08-17 13:10:00,43.61,43.63,43.58,43.59,76931.0,36.246,36.2626,36.2211,36.2294,76931.0
2017-08-17 13:20:00,43.59,43.6,43.56,43.57,57731.0,36.2294,36.2377,36.2044,36.2128,57731.0
2017-08-17 13:30:00,43.57,43.6,43.55,43.59,60091.0,36.2128,36.2377,36.1961,36.2294,60091.0
2017-08-17 13:40:00,43.59,43.61,43.53,43.55,58809.0,36.2294,36.246,36.1795,36.1961,58809.0
2017-08-17 13:50:00,43.54,43.54,43.5,43.52,148388.0,36.1878,36.1878,36.1546,36.1712,148388.0
2017-08-17 14:00:00,43.54,43.55,43.48,43.54,39443.0,36.1878,36.1961,36.1379,36.1878,39443.0
2017-08-17 14:10:00,43.54,43.55,43.42,43.45,109894.0,36.1878,36.1961,36.0881,36.113,109894.0
2017-08-17 14:20:00,43.45,43.5,43.43,43.49,58080.0,36.113,36.1546,36.0964,36.1463,58080.0
2017-08-17 14:30:00,43.48,43.54,43.47,43.48,59611.0,36.1379,36.1878,36.1296,36.1379,59611.0
2017-08-17 14:40:00,43.48,43.52,43.46,43.51,51029.0,36.1379,36.1712,36.1213,36.1629,51029.0
2017-08-17 14:50:00,43.51,43.53,43.49,43.53,86635.0,36.1629,36.1795,36.1463,36.1795,86635.0
2017-08-17 15:00:00,43.53,43.53,43.45,43.48,119311.0,36.1795,36.1795,36.113,36.1379,119311.0
2017-08-17 15:10:00,43.48,43.51,43.46,43.5,99753.0,36.1379,36.1629,36.1213,36.1546,99753.0
2017-08-17 15:20:00,43.5,43.55,43.49,43.53,131876.0,36.1546,36.1961,36.1463,36.1795,131876.0
2017-08-17 15:30:00,43.52,43.6,43.49,43.51,165726.0,36.1712,36.2377,36.1463,36.1629,165726.0
2017-08-17 15:40:00,43.5,43.52,43.46,43.5,238724.0,36.1546,36.1712,36.1213,36.1546,238724.0
2017-08-17 15:50:00,43.5,43.5,43.39,43.41,636084.0,36.1546,36.1546,36.0631,36.0798,636084.0
2017-08-18 09:30:00,43.57,43.57,43.34,43.42,775438.0,36.2128,36.2128,36.0216,36.0881,775438.0
2017-08-18 09:40:00,43.41,43.47,43.37,43.37,69167.0,36.0798,36.1296,36.0465,36.0465,69167.0
2017-08-18 09:50:00,43.38,43.43,43.27,43.31,72489.0,36.0548,36.0964,35.9634,35.9967,72489.0
2017-08-18 10:00:00,43.32,43.45,43.3,43.42,157763.0,36.005,36.113,35.9883,36.0881,157763.0
2017-08-18 10:10:00,43.41,43.42,43.31,43.31,141368.0,36.0798,36.0881,35.9967,35.9967,141368.0
2017-08-18 10:20:00,43.31,43.32,43.24,43.26,88964.0,35.9967,36.005,35.9385,35.9551,88964.0
2017-08-18 10:30:00,43.25,43.26,43.2,43.24,88682.0,35.9468,35.9551,35.9052,35.9385,88682.0
2017-08-18 10:40:00,43.25,43.28,43.16,43.16,99890.0,35.9468,35.9717,35.872,35.872,99890.0
2017-08-18 10:50:00,43.17,43.22,43.14,43.15,67294.0,35.8803,35.9219,35.8554,35.8637,67294.0
2017-08-18 11:00:00,43.16,43.17,43.09,43.11,141279.0,35.872,35.8803,35.8138,35.8304,141279.0
2017-08-18 11:10:00,43.11,43.2,43.09,43.19,90917.0,35.8304,35.9052,35.8138,35.8969,90917.0
2017-08-18 11:20:00,43.19,43.28,43.17,43.28,77619.0,35.8969,35.9717,35.8803,35.9717,77619.0
2017-08-18 11:30:00,43.28,43.31,43.23,43.3,104698.0,35.9717,35.9967,35.9302,35.9883,104698.0
2017-08-18 11:40:00,43.3,43.3,43.23,43.26,124565.0,35.9883,35.9883,35.9302,35.9551,124565.0
2017-08-18 11:50:00,43.26,43.29,43.24,43.25,93643.0,35.9551,35.98,35.9385,35.9468,93643.0
2017-08-18 12:00:00,43.25,43.25,43.18,43.22,79892.0,35.9468,35.9468,35.8886,35.9219,79892.0
2017-08-18 12:10:00,43.22,43.24,43.18,43.22,42498.0,35.9219,35.9385,35.8886,35.9219,42498.0
2017-08-18 12:20:00,43.21,43.22,43.15,43.2,52855.0,35.9135,35.9219,35.8637,35.9052,52855.0
2017-08-18 12:30:00,43.2,43.23,43.19,43.2,49079.0,35.9052,35.9302,35.8969,35.9052,49079.0
2017-08-18 12:40:00,43.21,43.31,43.2,43.29,77958.0,35.9135,35.9967,35.9052,35.98,77958.0
2017-08-18 12:50:00,43.29,43.29,43.18,43.2,115851.0,35.98,35.98,35.8886,35.9052,115851.0
2017-08-18 13:00:00,43.2,43.21,43.14,43.14,71501.0,35.9052,35.9135,35.8554,35.8554,71501.0
2017-08-18 13:10:00,43.15,43.18,43.12,43.14,74031.0,35.8637,35.8886,35.8387,35.8554,74031.0
2017-08-18 13:20:00,43.14,43.17,43.11,43.14,70119.0,35.8554,35.8803,35.8304,35.8554,70119.0
2017-08-18 13:30:00,43.14,43.15,43.11,43.13,72779.0,35.8554,35.8637,35.8304,35.8471,72779.0
2017-08-18 13:40:00,43.13,43.14,43.11,43.14,44922.0,35.8471,35.8554,35.8304,35.8554,44922.0
2017-08-18 13:50:00,43.13,43.14,43.06,43.07,58474.0,35.8471,35.8554,35.7889,35.7972,58474.0
2017-08-18 14:00:00,43.07,43.08,43.02,43.04,78151.0,35.7972,35.8055,35.7556,35.7722,78151.0
2017-08-18 14:10:00,43.04,43.05,43.01,43.02,53728.0,35.7722,35.7806,35.7473,35.7556,53728.0
2017-08-18 14:20:00,43.02,43.05,43.01,43.03,62953.0,35.7556,35.7806,35.7473,35.7639,62953.0
2017-08-18 14:30:00,43.03,43.04,43.01,43.02,52227.0,35.7639,35.7722,35.7473,35.7556,52227.0
2017-08-18 14:40:00,43.02,43.05,43.0,43.0,227661.0,35.7556,35.7806,35.739,35.739,227661.0
2017-08-18 14:50:00,43.01,43.01,42.98,42.98,79324.0,35.7473,35.7473,35.7224,35.7224,79324.0
2017-08-18 15:00:00,42.98,43.02,42.97,43.02,63062.0,35.7224,35.7556,35.7141,35.7556,63062.0
2017-08-18 15:10:00,43.02,43.02,42.97,42.97,85496.0,35.7556,35.7556,35.7141,35.7141,85496.0
2017-08-18 15:20:00,42.98,43.0,42.93,42.94,267402.0,35.7224,35.739,35.6808,35.6891,267402.0
2017-08-18 15:30:00,42.95,43.01,42.91,42.98,182136.0,35.6974,35.7473,35.6642,35.7224,182136.0
2017-08-18 15:40:00,42.98,43.01,42.97,43.01,211523.0,35.7224,35.7473,35.7141,35.7473,211523.0
2017-08-18 15:50:00,43.01,43.01,42.91,42.96,757630.0,35.7473,35.7473,35.6642,35.7058,757630.0
2017-08-21 09:30:00,42.92,43.03,42.82,43.0,149424.0,35.6725,35.7639,35.5894,35.739,149424.0
2017-08-21 09:40:00,42.99,43.07,42.98,43.07,87585.0,35.7307,35.7972,35.7224,35.7972,87585.0
2017-08-21 09:50:00,43.07,43.1,43.02,43.07,119475.0,35.7972,35.8221,35.7556,35.7972,119475.0
2017-08-21 10:00:00,43.07,43.09,42.92,42.94,79100.0,35.7972,35.8138,35.6725,35.6891,79100.0
2017-08-21 10:10:00,42.95,43.0,42.93,42.99,73772.0,35.6974,35.739,35.6808,35.7307,73772.0
2017-08-21 10:20:00,42.99,43.01,42.95,43.0,42215.0,35.7307,35.7473,35.6974,35.739,42215.0
2017-08-21 10:30:00,43.0,43.05,42.98,43.05,131286.0,35.739,35.7806,35.7224,35.7806,131286.0
2017-08-21 10:40:00,43.04,43.17,43.04,43.15,166654.0,35.7722,35.8803,35.7722,35.8637,166654.0
2017-08-21 10:50:00,43.15,43.18,43.1,43.15,133938.0,35.8637,35.8886,35.8221,35.8637,133938.0
2017-08-21 11:00:00,43.15,43.16,43.09,43.13,81851.0,35.8637,35.872,35.8138,35.8471,81851.0
2017-08-21 11:10:00,43.14,43.26,43.13,43.24,82940.0,35.8554,35.9551,35.8471,35.9385,82940.0
2017-08-21 11:20:00,43.24,43.32,43.21,43.25,161531.0,35.9385,36.005,35.9135,35.9468,161531.0
2017-08-21 11:30:00,43.26,43.31,43.19,43.22,104982.0,35.9551,35.9967,35.8969,35.9219,104982.0
2017-08-21 11:40:00,43.22,43.23,43.16,43.19,75300.0,35.9219,35.9302,35.872,35.8969,75300.0
2017-08-21 11:50:00,43.2,43.22,43.17,43.21,34729.0,35.9052,35.9219,35.8803,35.9135,34729.0
2017-08-21 12:00:00,43.21,43.23,43.18,43.22,56786.0,35.9135,35.9302,35.8886,35.9219,56786.0
2017-08-21 12:10:00,43.22,43.23,43.18,43.18,26948.0,35.9219,35.9302,35.8886,35.8886,26948.0
2017-08-21 12:20:00,43.18,43.25,43.16,43.24,40346.0,35.8886,35.9468,35.872,35.9385,40346.0
2017-08-21 12:30:00,43.23,43.26,43.22,43.24,35974.0,35.9302,35.9551,35.9219,35.9385,35974.0
2017-08-21 12:40:00,43.23,43.24,43.18,43.21,68734.0,35.9302,35.9385,35.8886,35.9135,68734.0
2017-08-21 12:50:00,43.22,43.26,43.19,43.23,30966.0,35.9219,35.9551,35.8969,35.9302,30966.0
2017-08-21 13:00:00,43.23,43.24,43.21,43.23,31701.0,35.9302,35.9385,35.9135,35.9302,31701.0
2017-08-21 13:10:00,43.22,43.23,43.19,43.19,25515.0,35.9219,35.9302,35.8969,35.8969,25515.0
2017-08-21 13:20:00,43.2,43.2,43.17,43.2,36691.0,35.9052,35.9052,35.8803,35.9052,36691.0
2017-08-21 13:30:00,43.2,43.21,43.14,43.16,66259.0,35.9052,35.9135,35.8554,35.872,66259.0
2017-08-21 13:40:00,43.16,43.17,43.15,43.17,12764.0,35.872,35.8803,35.8637,35.8803,12764.0
2017-08-21 13:50:00,43.16,43.17,43.11,43.13,30398.0,35.872,35.8803,35.8304,35.8471,30398.0
2017-08-21 14:00:00,43.13,43.14,43.09,43.11,91307.0,35.8471,35.8554,35.8138,35.8304,91307.0
2017-08-21 14:10:00,43.1,43.12,43.08,43.09,23996.0,35.8221,35.8387,35.8055,35.8138,23996.0
2017-08-21 14:20:00,43.09,43.11,43.06,43.08,36559.0,35.8138,35.8304,35.7889,35.8055,36559.0
2017-08-21 14:30:00,43.08,43.1,43.04,43.04,43349.0,35.8055,35.8221,35.7722,35.7722,43349.0
2017-08-21 14:40:00,43.04,43.08,43.01,43.05,46239.0,35.7722,35.8055,35.7473,35.7806,46239.0
2017-08-21 14:50:00,43.05,43.08,43.04,43.05,53398.0,35.7806,35.8055,35.7722,35.7806,53398.0
2017-08-21 15:00:00,43.05,43.06,43.02,43.05,50593.0,35.7806,35.7889,35.7556,35.7806,50593.0
2017-08-21 15:10:00,43.05,43.05,43.0,43.02,74048.0,35.7806,35.7806,35.739,35.7556,74048.0
2017-08-21 15:20:00,43.03,43.11,43.02,43.11,58515.0,35.7639,35.8304,35.7556,35.8304,58515.0
2017-08-21 15:30:00,43.11,43.12,43.07,43.09,89765.0,35.8304,35.8387,35.7972,35.8138,89765.0
2017-08-21 15:40:00,43.1,43.12,43.08,43.09,98243.0,35.8221,35.8387,35.8055,35.8138,98243.0
2017-08-21 15:50:00,43.09,43.17,43.08,43.11,407931.0,35.8138,35.8803,35.8055,35.8304,407931.0
2017-08-22 09:30:00,43.12,43.3,43.12,43.27,152383.0,35.8387,35.9883,35.8387,35.9634,152383.0
2017-08-22 09:40:00,43.27,43.37,43.27,43.33,52386.0,35.9634,36.0465,35.9634,36.0133,52386.0
2017-08-22 09:50:00,43.34,43.4,43.31,43.34,79362.0,36.0216,36.0715,35.9967,36.0216,79362.0
2017-08-22 10:00:00,43.33,43.33,43.25,43.26,58761.0,36.0133,36.0133,35.9468,35.9551,58761.0
2017-08-22 10:10:00,43.26,43.31,43.25,43.3,52926.0,35.9551,35.9967,35.9468,35.9883,52926.0
2017-08-22 10:20:00,43.3,43.32,43.28,43.32,59473.0,35.9883,36.005,35.9717,36.005,59473.0
2017-08-22 10:30:00,43.32,43.34,43.27,43.33,55009.0,36.005,36.0216,35.9634,36.0133,55009.0
2017-08-22 10:40:00,43.33,43.35,43.25,43.28,54962.0,36.0133,36.0299,35.9468,35.9717,54962.0
2017-08-22 10:50:00,43.28,43.31,43.27,43.29,23971.0,35.9717,35.9967,35.9634,35.98,23971.0
2017-08-22 11:00:00,43.29,43.3,43.24,43.25,82842.0,35.98,35.9883,35.9385,35.9468,82842.0
2017-08-22 11:10:00,43.25,43.25,43.22,43.23,35720.0,35.9468,35.9468,35.9219,35.9302,35720.0
2017-08-22 11:20:00,43.23,43.24,43.2,43.22,70468.0,35.9302,35.9385,35.9052,35.9219,70468.0
2017-08-22 11:30:00,43.22,43.31,43.21,43.27,59428.0,35.9219,35.9967,35.9135,35.9634,59428.0
2017-08-22 11:40:00,43.28,43.32,43.25,43.3,56910.0,35.9717,36.005,35.9468,35.9883,56910.0
2017-08-22 11:50:00,43.31,43.31,43.27,43.28,42041.0,35.9967,35.9967,35.9634,35.9717,42041.0
2017-08-22 12:00:00,43.27,43.32,43.25,43.32,57469.0,35.9634,36.005,35.9468,36.005,57469.0
2017-08-22 12:10:00,43.32,43.35,43.29,43.29,89100.0,36.005,36.0299,35.98,35.98,89100.0
2017-08-22 12:20:00,43.29,43.34,43.28,43.34,48849.0,35.98,36.0216,35.9717,36.0216,48849.0
2017-08-22 12:30:00,43.34,43.34,43.29,43.29,41059.0,36.0216,36.0216,35.98,35.98,41059.0
2017-08-22 12:40:00,43.28,43.3,43.27,43.29,36810.0,35.9717,35.9883,35.9634,35.98,36810.0
2017-08-22 12:50:00,43.29,43.31,43.28,43.28,45714.0,35.98,35.9967,35.9717,35.9717,45714.0
2017-08-22 13:00:00,43.29,43.31,43.27,43.27,43988.0,35.98,35.9967,35.9634,35.9634,43988.0
2017-08-22 13:10:00,43.28,43.3,43.25,43.25,32579.0,35.9717,35.9883,35.9468,35.9468,32579.0
2017-08-22 13:20:00,43.25,43.27,43.24,43.26,19298.0,35.9468,35.9634,35.9385,35.9551,19298.0
2017-08-22 13:30:00,43.26,43.29,43.25,43.28,36181.0,35.9551,35.98,35.9468,35.9717,36181.0
2017-08-22 13:40:00,43.27,43.31,43.26,43.31,29674.0,35.9634,35.9967,35.9551,35.9967,29674.0
2017-08-22 13:50:00,43.3,43.32,43.28,43.29,33284.0,35.9883,36.005,35.9717,35.98,33284.0
2017-08-22 14:00:00,43.29,43.3,43.28,43.3,24292.0,35.98,35.9883,35.9717,35.9883,24292.0
2017-08-22 14:10:00,43.3,43.35,43.29,43.34,45782.0,35.9883,36.0299,35.98,36.0216,45782.0
2017-08-22 14:20:00,43.34,43.37,43.33,43.37,52116.0,36.0216,36.0465,36.0133,36.0465,52116.0
2017-08-22 14:30:00,43.36,43.42,43.36,43.41,33437.0,36.0382,36.0881,36.0382,36.0798,33437.0
2017-08-22 14:40:00,43.41,43.42,43.35,43.37,48834.0,36.0798,36.0881,36.0299,36.0465,48834.0
2017-08-22 14:50:00,43.37,43.4,43.36,43.36,46648.0,36.0465,36.0715,36.0382,36.0382,46648.0
2017-08-22 15:00:00,43.37,43.42,43.36,43.42,45540.0,36.0465,36.0881,36.0382,36.0881,45540.0
2017-08-22 15:10:00,43.42,43.42,43.4,43.41,44273.0,36.0881,36.0881,36.0715,36.0798,44273.0
2017-08-22 15:20:00,43.41,43.43,43.39,43.4,68304.0,36.0798,36.0964,36.0631,36.0715,68304.0
2017-08-22 15:30:00,43.4,43.44,43.39,43.42,141348.0,36.0715,36.1047,36.0631,36.0881,141348.0
2017-08-22 15:40:00,43.41,43.49,43.41,43.46,171175.0,36.0798,36.1463,36.0798,36.1213,171175.0
2017-08-22 15:50:00,43.46,43.47,43.41,43.43,302705.0,36.1213,36.1296,36.0798,36.0964,302705.0
2017-08-23 09:30:00,43.49,43.49,43.21,43.23,139200.0,36.1463,36.1463,35.9135,35.9302,139200.0
2017-08-23 09:40:00,43.22,43.23,43.08,43.17,88661.0,35.9219,35.9302,35.8055,35.8803,88661.0
2017-08-23 09:50:00,43.18,43.24,43.15,43.24,82602.0,35.8886,35.9385,35.8637,35.9385,82602.0
2017-08-23 10:00:00,43.25,43.25,43.12,43.12,76867.0,35.9468,35.9468,35.8387,35.8387,76867.0
2017-08-23 10:10:00,43.13,43.19,43.08,43.17,42021.0,35.8471,35.8969,35.8055,35.8803,42021.0
2017-08-23 10:20:00,43.17,43.18,43.1,43.13,33044.0,35.8803,35.8886,35.8221,35.8471,33044.0
2017-08-23 10:30:00,43.14,43.15,43.09,43.11,36880.0,35.8554,35.8637,35.8138,35.8304,36880.0
2017-08-23 10:40:00,43.1,43.16,43.1,43.14,48552.0,35.8221,35.872,35.8221,35.8554,48552.0
2017-08-23 10:50:00,43.15,43.15,43.09,43.09,39362.0,35.8637,35.8637,35.8138,35.8138,39362.0
2017-08-23 11:00:00,43.1,43.12,43.08,43.09,67356.0,35.8221,35.8387,35.8055,35.8138,67356.0
2017-08-23 11:10:00,43.09,43.13,43.09,43.12,66019.0,35.8138,35.8471,35.8138,35.8387,66019.0
2017-08-23 11:20:00,43.13,43.16,43.1,43.12,69903.0,35.8471,35.872,35.8221,35.8387,69903.0
2017-08-23 11:30:00,43.11,43.14,43.08,43.14,81836.0,35.8304,35.8554,35.8055,35.8554,81836.0
2017-08-23 11:40:00,43.14,43.19,43.11,43.12,74122.0,35.8554,35.8969,35.8304,35.8387,74122.0
2017-08-23 11:50:00,43.13,43.15,43.11,43.14,61492.0,35.8471,35.8637,35.8304,35.8554,61492.0
2017-08-23 12:00:00,43.14,43.18,43.12,43.16,54560.0,35.8554,35.8886,35.8387,35.872,54560.0
2017-08-23 12:10:00,43.16,43.17,43.14,43.14,44576.0,35.872,35.8803,35.8554,35.8554,44576.0
2017-08-23 12:20:00,43.14,43.15,43.07,43.09,184737.0,35.8554,35.8637,35.7972,35.8138,184737.0
2017-08-23 12:30:00,43.1,43.12,43.09,43.1,307700.0,35.8221,35.8387,35.8138,35.8221,307700.0
2017-08-23 12:40:00,43.1,43.12,43.09,43.09,37666.0,35.8221,35.8387,35.8138,35.8138,37666.0
2017-08-23 12:50:00,43.1,43.11,43.09,43.11,40223.0,35.8221,35.8304,35.8138,35.8304,40223.0
2017-08-23 13:00:00,43.1,43.16,43.09,43.14,40967.0,35.8221,35.872,35.8138,35.8554,40967.0
2017-08-23 13:10:00,43.14,43.15,43.09,43.09,42603.0,35.8554,35.8637,35.8138,35.8138,42603.0
2017-08-23 13:20:00,43.1,43.13,43.08,43.09,39588.0,35.8221,35.8471,35.8055,35.8138,39588.0
2017-08-23 13:30:00,43.09,43.09,43.04,43.04,42876.0,35.8138,35.8138,35.7722,35.7722,42876.0
2017-08-23 13:40:00,43.05,43.09,43.04,43.09,25935.0,35.7806,35.8138,35.7722,35.8138,25935.0
2017-08-23 13:50:00,43.09,43.09,43.05,43.07,35769.0,35.8138,35.8138,35.7806,35.7972,35769.0
2017-08-23 14:00:00,43.07,43.08,43.05,43.05,22914.0,35.7972,35.8055,35.7806,35.7806,22914.0
2017-08-23 14:10:00,43.05,43.07,43.04,43.07,80887.0,35.7806,35.7972,35.7722,35.7972,80887.0
2017-08-23 14:20:00,43.08,43.08,43.05,43.07,60021.0,35.8055,35.8055,35.7806,35.7972,60021.0
2017-08-23 14:30:00,43.06,43.08,43.06,43.08,29925.0,35.7889,35.8055,35.7889,35.8055,29925.0
2017-08-23 14:40:00,43.08,43.13,43.07,43.12,44381.0,35.8055,35.8471,35.7972,35.8387,44381.0
2017-08-23 14:50:00,43.13,43.14,43.07,43.09,62879.0,35.8471,35.8554,35.7972,35.8138,62879.0
2017-08-23 15:00:00,43.08,43.1,43.07,43.09,86067.0,35.8055,35.8221,35.7972,35.8138,86067.0
2017-08-23 15:10:00,43.09,43.1,43.08,43.08,64494.0,35.8138,35.8221,35.8055,35.8055,64494.0
2017-08-23 15:20:00,43.09,43.18,43.08,43.18,121609.0,35.8138,35.8886,35.8055,35.8886,121609.0
2017-08-23 15:30:00,43.18,43.2,43.14,43.19,120085.0,35.8886,35.9052,35.8554,35.8969,120085.0
2017-08-23 15:40:00,43.19,43.19,43.1,43.12,102363.0,35.8969,35.8969,35.8221,35.8387,102363.0
2017-08-23 15:50:00,43.12,43.13,43.1,43.1,221932.0,35.8387,35.8471,35.8221,35.8221,221932.0
2017-08-24 09:30:00,42.99,43.09,42.62,42.63,520798.0,35.7307,35.8138,35.4232,35.4315,520798.0
2017-08-24 09:40:00,42.63,42.63,42.46,42.52,367440.0,35.4315,35.4315,35.2902,35.3401,367440.0
2017-08-24 09:50:00,42.53,42.56,42.32,42.34,489675.0,35.3484,35.3733,35.1738,35.1905,489675.0
2017-08-24 10:00:00,42.34,42.4,42.16,42.22,371326.0,35.1905,35.2403,35.0408,35.0907,371326.0
2017-08-24 10:10:00,42.21,42.39,42.21,42.29,338361.0,35.0824,35.232,35.0824,35.1489,338361.0
2017-08-24 10:20:00,42.29,42.4,42.26,42.36,274142.0,35.1489,35.2403,35.124,35.2071,274142.0
2017-08-24 10:30:00,42.36,42.53,42.27,42.52,469597.0,35.2071,35.3484,35.1323,35.3401,469597.0
2017-08-24 10:40:00,42.51,42.57,42.41,42.41,316570.0,35.3317,35.3816,35.2486,35.2486,316570.0
2017-08-24 10:50:00,42.41,42.52,42.38,42.43,215840.0,35.2486,35.3401,35.2237,35.2653,215840.0
2017-08-24 11:00:00,42.43,42.5,42.42,42.49,261056.0,35.2653,35.3234,35.2569,35.3151,261056.0
2017-08-24 11:10:00,42.48,42.53,42.33,42.39,261716.0,35.3068,35.3484,35.1821,35.232,261716.0
2017-08-24 11:20:00,42.39,42.39,42.26,42.28,244626.0,35.232,35.232,35.124,35.1406,244626.0
2017-08-24 11:30:00,42.29,42.31,42.25,42.25,576120.0,35.1489,35.1655,35.1156,35.1156,576120.0
2017-08-24 11:40:00,42.25,42.27,42.25,42.27,150255.0,35.1156,35.1323,35.1156,35.1323,150255.0
2017-08-24 11:50:00,42.27,42.31,42.19,42.23,530139.0,35.1323,35.1655,35.0658,35.099,530139.0
2017-08-24 12:00:00,42.24,42.33,42.23,42.25,477794.0,35.1073,35.1821,35.099,35.1156,477794.0
2017-08-24 12:10:00,42.25,42.29,42.18,42.22,332414.0,35.1156,35.1489,35.0575,35.0907,332414.0
2017-08-24 12:20:00,42.22,42.23,42.19,42.23,328092.0,35.0907,35.099,35.0658,35.099,328092.0
2017-08-24 12:30:00,42.23,42.23,42.16,42.18,316760.0,35.099,35.099,35.0408,35.0575,316760.0
2017-08-24 12:40:00,42.18,42.18,42.07,42.13,489386.0,35.0575,35.0575,34.966,35.0159,489386.0
2017-08-24 12:50:00,42.13,42.16,42.09,42.16,277174.0,35.0159,35.0408,34.9827,35.0408,277174.0
2017-08-24 13:00:00,42.16,42.17,42.05,42.08,172637.0,35.0408,35.0492,34.9494,34.9744,172637.0
2017-08-24 13:10:00,42.09,42.17,42.07,42.16,176054.0,34.9827,35.0492,34.966,35.0408,176054.0
2017-08-24 13:20:00,42.16,42.17,42.14,42.17,76828.0,35.0408,35.0492,35.0242,35.0492,76828.0
2017-08-24 13:30:00,42.16,42.17,42.08,42.09,222376.0,35.0408,35.0492,34.9744,34.9827,222376.0
2017-08-24 13:40:00,42.1,42.1,42.02,42.05,285621.0,34.991,34.991,34.9245,34.9494,285621.0
2017-08-24 13:50:00,42.05,42.09,42.01,42.02,210276.0,34.9494,34.9827,34.9162,34.9245,210276.0
2017-08-24 14:00:00,42.01,42.04,41.85,41.94,567778.0,34.9162,34.9411,34.7832,34.858,567778.0
2017-08-24 14:10:00,41.93,41.98,41.88,41.97,345100.0,34.8497,34.8912,34.8081,34.8829,345100.0
2017-08-24 14:20:00,41.97,42.0,41.93,41.99,119435.0,34.8829,34.9079,34.8497,34.8996,119435.0
2017-08-24 14:30:00,41.99,42.0,41.93,41.94,169880.0,34.8996,34.9079,34.8497,34.858,169880.0
2017-08-24 14:40:00,41.95,41.99,41.86,41.89,440455.0,34.8663,34.8996,34.7915,34.8164,440455.0
2017-08-24 14:50:00,41.9,41.99,41.87,41.96,242278.0,34.8247,34.8996,34.7998,34.8746,242278.0
2017-08-24 15:00:00,41.97,41.98,41.9,41.92,167564.0,34.8829,34.8912,34.8247,34.8414,167564.0
2017-08-24 15:10:00,41.92,41.94,41.86,41.94,211840.0,34.8414,34.858,34.7915,34.858,211840.0
2017-08-24 15:20:00,41.94,41.97,41.91,41.92,391579.0,34.858,34.8829,34.8331,34.8414,391579.0
2017-08-24 15:30:00,41.92,41.94,41.83,41.88,414653.0,34.8414,34.858,34.7666,34.8081,414653.0
2017-08-24 15:40:00,41.89,41.9,41.79,41.88,497428.0,34.8164,34.8247,34.7333,34.8081,497428.0
2017-08-24 15:50:00,41.87,41.92,41.84,41.88,911054.0,34.7998,34.8414,34.7749,34.8081,911054.0
2017-08-25 09:30:00,42.0,42.2,41.94,42.01,317496.0,34.9079,35.0741,34.858,34.9162,317496.0
2017-08-25 09:40:00,42.01,42.01,41.82,41.97,263666.0,34.9162,34.9162,34.7583,34.8829,263666.0
2017-08-25 09:50:00,41.97,42.0,41.82,41.93,217214.0,34.8829,34.9079,34.7583,34.8497,217214.0
2017-08-25 10:00:00,41.92,42.03,41.91,41.97,197364.0,34.8414,34.9328,34.8331,34.8829,197364.0
2017-08-25 10:10:00,41.97,41.99,41.92,41.96,138430.0,34.8829,34.8996,34.8414,34.8746,138430.0
2017-08-25 10:20:00,41.96,41.97,41.85,41.88,201624.0,34.8746,34.8829,34.7832,34.8081,201624.0
2017-08-25 10:30:00,41.88,41.99,41.83,41.97,307733.0,34.8081,34.8996,34.7666,34.8829,307733.0
2017-08-25 10:40:00,41.97,41.97,41.76,41.77,209342.0,34.8829,34.8829,34.7084,34.7167,209342.0
2017-08-25 10:50:00,41.78,41.85,41.71,41.71,467257.0,34.725,34.7832,34.6668,34.6668,467257.0
2017-08-25 11:00:00,41.71,41.75,41.58,41.59,520855.0,34.6668,34.7001,34.5588,34.5671,520855.0
2017-08-25 11:10:00,41.59,41.75,41.59,41.7,183379.0,34.5671,34.7001,34.5671,34.6585,183379.0
2017-08-25 11:20:00,41.7,41.8,41.65,41.79,216239.0,34.6585,34.7416,34.617,34.7333,216239.0
2017-08-25 11:30:00,41.79,41.8,41.72,41.75,225900.0,34.7333,34.7416,34.6751,34.7001,225900.0
2017-08-25 11:40:00,41.75,41.8,41.72,41.73,387420.0,34.7001,34.7416,34.6751,34.6835,387420.0
2017-08-25 11:50:00,41.74,41.77,41.69,41.75,241595.0,34.6918,34.7167,34.6502,34.7001,241595.0
2017-08-25 12:00:00,41.75,41.76,41.65,41.65,171019.0,34.7001,34.7084,34.617,34.617,171019.0
2017-08-25 12:10:00,41.66,41.66,41.55,41.57,212405.0,34.6253,34.6253,34.5339,34.5505,212405.0
2017-08-25 12:20:00,41.56,41.63,41.53,41.6,131761.0,34.5422,34.6003,34.5172,34.5754,131761.0
2017-08-25 12:30:00,41.59,41.61,41.49,41.52,214744.0,34.5671,34.5837,34.484,34.5089,214744.0
2017-08-25 12:40:00,41.52,41.56,41.49,41.55,133837.0,34.5089,34.5422,34.484,34.5339,133837.0
2017-08-25 12:50:00,41.56,41.66,41.56,41.59,260441.0,34.5422,34.6253,34.5422,34.5671,260441.0
2017-08-25 13:00:00,41.59,41.61,41.55,41.56,90155.0,34.5671,34.5837,34.5339,34.5422,90155.0
2017-08-25 13:10:00,41.57,41.57,41.52,41.53,103457.0,34.5505,34.5505,34.5089,34.5172,103457.0
2017-08-25 13:20:00,41.52,41.61,41.52,41.6,87576.0,34.5089,34.5837,34.5089,34.5754,87576.0
2017-08-25 13:30:00,41.6,41.61,41.57,41.61,58295.0,34.5754,34.5837,34.5505,34.5837,58295.0
2017-08-25 13:40:00,41.6,41.64,41.57,41.58,111490.0,34.5754,34.6087,34.5505,34.5588,111490.0
2017-08-25 13:50:00,41.58,41.64,41.57,41.63,113969.0,34.5588,34.6087,34.5505,34.6003,113969.0
2017-08-25 14:00:00,41.63,41.63,41.59,41.62,83684.0,34.6003,34.6003,34.5671,34.592,83684.0
2017-08-25 14:10:00,41.62,41.65,41.59,41.63,203549.0,34.592,34.617,34.5671,34.6003,203549.0
2017-08-25 14:20:00,41.63,41.63,41.56,41.58,147038.0,34.6003,34.6003,34.5422,34.5588,147038.0
2017-08-25 14:30:00,41.58,41.6,41.52,41.52,115452.0,34.5588,34.5754,34.5089,34.5089,115452.0
2017-08-25 14:40:00,41.52,41.58,41.52,41.55,102051.0,34.5089,34.5588,34.5089,34.5339,102051.0
2017-08-25 14:50:00,41.54,41.6,41.53,41.56,107961.0,34.5255,34.5754,34.5172,34.5422,107961.0
2017-08-25 15:00:00,41.56,41.57,41.52,41.56,104801.0,34.5422,34.5505,34.5089,34.5422,104801.0
2017-08-25 15:10:00,41.55,41.62,41.54,41.55,183233.0,34.5339,34.592,34.5255,34.5339,183233.0
2017-08-25 15:20:00,41.56,41.57,41.49,41.49,166766.0,34.5422,34.5505,34.484,34.484,166766.0
2017-08-25 15:30:00,41.49,41.51,41.42,41.45,316730.0,34.484,34.5006,34.4258,34.4507,316730.0
2017-08-25 15:40:00,41.44,41.52,41.41,41.51,311142.0,34.4424,34.5089,34.4175,34.5006,311142.0
2017-08-25 15:50:00,41.52,41.62,41.45,41.49,785830.0,34.5089,34.592,34.4507,34.484,785830.0
2017-08-28 09:30:00,41.62,41.69,41.36,41.38,395025.0,34.592,34.6502,34.3759,34.3926,395025.0
2017-08-28 09:40:00,41.39,41.44,41.31,41.35,219910.0,34.4009,34.4424,34.3344,34.3676,219910.0
2017-08-28 09:50:00,41.36,41.37,41.22,41.23,156860.0,34.3759,34.3842,34.2596,34.2679,156860.0
2017-08-28 10:00:00,41.23,41.3,41.22,41.23,206376.0,34.2679,34.3261,34.2596,34.2679,206376.0
2017-08-28 10:10:00,41.24,41.28,41.16,41.17,185925.0,34.2762,34.3094,34.2097,34.218,185925.0
2017-08-28 10:20:00,41.17,41.18,41.1,41.1,211538.0,34.218,34.2263,34.1598,34.1598,211538.0
2017-08-28 10:30:00,41.1,41.14,41.07,41.1,176100.0,34.1598,34.1931,34.1349,34.1598,176100.0
2017-08-28 10:40:00,41.1,41.25,41.1,41.16,230059.0,34.1598,34.2845,34.1598,34.2097,230059.0
2017-08-28 10:50:00,41.16,41.29,41.15,41.28,201417.0,34.2097,34.3178,34.2014,34.3094,201417.0
2017-08-28 11:00:00,41.28,41.3,41.24,41.26,181606.0,34.3094,34.3261,34.2762,34.2928,181606.0
2017-08-28 11:10:00,41.26,41.29,41.22,41.23,208831.0,34.2928,34.3178,34.2596,34.2679,208831.0
2017-08-28 11:20:00,41.23,41.3,41.22,41.24,178999.0,34.2679,34.3261,34.2596,34.2762,178999.0
2017-08-28 11:30:00,41.26,41.27,41.21,41.22,173592.0,34.2928,34.3011,34.2513,34.2596,173592.0
2017-08-28 11:40:00,41.21,41.22,41.2,41.22,103617.0,34.2513,34.2596,34.243,34.2596,103617.0
2017-08-28 11:50:00,41.22,41.23,41.15,41.15,156140.0,34.2596,34.2679,34.2014,34.2014,156140.0
2017-08-28 12:00:00,41.15,41.17,41.1,41.1,133009.0,34.2014,34.218,34.1598,34.1598,133009.0
2017-08-28 12:10:00,41.1,41.15,41.09,41.15,112113.0,34.1598,34.2014,34.1515,34.2014,112113.0
2017-08-28 12:20:00,41.14,41.17,40.97,40.99,196099.0,34.1931,34.218,34.0518,34.0684,196099.0
2017-08-28 12:30:00,40.99,41.06,40.99,41.03,171939.0,34.0684,34.1266,34.0684,34.1017,171939.0
2017-08-28 12:40:00,41.02,41.04,40.98,41.03,106417.0,34.0933,34.11,34.0601,34.1017,106417.0
2017-08-28 12:50:00,41.03,41.04,40.98,41.0,125251.0,34.1017,34.11,34.0601,34.0767,125251.0
2017-08-28 13:00:00,41.0,41.1,40.99,41.1,170762.0,34.0767,34.1598,34.0684,34.1598,170762.0
2017-08-28 13:10:00,41.1,41.2,41.09,41.12,213003.0,34.1598,34.243,34.1515,34.1765,213003.0
2017-08-28 13:20:00,41.12,41.13,41.07,41.08,85310.0,34.1765,34.1848,34.1349,34.1432,85310.0
2017-08-28 13:30:00,41.08,41.11,41.07,41.11,75600.0,34.1432,34.1681,34.1349,34.1681,75600.0
2017-08-28 13:40:00,41.1,41.13,41.09,41.13,118216.0,34.1598,34.1848,34.1515,34.1848,118216.0
2017-08-28 13:50:00,41.12,41.13,40.96,41.01,447016.0,34.1765,34.1848,34.0435,34.085,447016.0
2017-08-28 14:00:00,41.02,41.1,41.01,41.09,180394.0,34.0933,34.1598,34.085,34.1515,180394.0
2017-08-28 14:10:00,41.09,41.13,41.06,41.09,454828.0,34.1515,34.1848,34.1266,34.1515,454828.0
2017-08-28 14:20:00,41.09,41.22,41.08,41.22,202496.0,34.1515,34.2596,34.1432,34.2596,202496.0
2017-08-28 14:30:00,41.21,41.24,41.16,41.24,184379.0,34.2513,34.2762,34.2097,34.2762,184379.0
2017-08-28 14:40:00,41.24,41.28,41.23,41.27,108149.0,34.2762,34.3094,34.2679,34.3011,108149.0
2017-08-28 14:50:00,41.27,41.29,41.22,41.25,102065.0,34.3011,34.3178,34.2596,34.2845,102065.0
2017-08-28 15:00:00,41.25,41.25,41.17,41.19,169411.0,34.2845,34.2845,34.218,34.2346,169411.0
2017-08-28 15:10:00,41.19,41.22,41.16,41.19,168934.0,34.2346,34.2596,34.2097,34.2346,168934.0
2017-08-28 15:20:00,41.19,41.21,41.17,41.19,99791.0,34.2346,34.2513,34.218,34.2346,99791.0
2017-08-28 15:30:00,41.19,41.21,41.15,41.21,206789.0,34.2346,34.2513,34.2014,34.2513,206789.0
2017-08-28 15:40:00,41.21,41.27,41.2,41.25,187223.0,34.2513,34.3011,34.243,34.2845,187223.0
2017-08-28 15:50:00,41.25,41.31,41.24,41.29,488163.0,34.2845,34.3344,34.2762,34.3178,488163.0
2017-08-29 09:30:00,41.29,41.38,41.07,41.29,358389.0,34.3178,34.3926,34.1349,34.3178,358389.0
2017-08-29 09:40:00,41.3,41.44,41.28,41.44,139822.0,34.3261,34.4424,34.3094,34.4424,139822.0
2017-08-29 09:50:00,41.44,41.58,41.41,41.57,209980.0,34.4424,34.5588,34.4175,34.5505,209980.0
2017-08-29 10:00:00,41.57,41.64,41.52,41.6,464715.0,34.5505,34.6087,34.5089,34.5754,464715.0
2017-08-29 10:10:00,41.61,41.72,41.6,41.65,270441.0,34.5837,34.6751,34.5754,34.617,270441.0
2017-08-29 10:20:00,41.66,41.7,41.64,41.68,270215.0,34.6253,34.6585,34.6087,34.6419,270215.0
2017-08-29 10:30:00,41.69,41.74,41.68,41.7,194584.0,34.6502,34.6918,34.6419,34.6585,194584.0
2017-08-29 10:40:00,41.7,41.83,41.69,41.8,286618.0,34.6585,34.7666,34.6502,34.7416,286618.0
2017-08-29 10:50:00,41.79,41.83,41.73,41.77,144543.0,34.7333,34.7666,34.6835,34.7167,144543.0
2017-08-29 11:00:00,41.77,41.81,41.71,41.8,188384.0,34.7167,34.7499,34.6668,34.7416,188384.0
2017-08-29 11:10:00,41.8,41.85,41.79,41.82,174628.0,34.7416,34.7832,34.7333,34.7583,174628.0
2017-08-29 11:20:00,41.82,41.85,41.78,41.8,212065.0,34.7583,34.7832,34.725,34.7416,212065.0
2017-08-29 11:30:00,41.8,41.93,41.8,41.92,198403.0,34.7416,34.8497,34.7416,34.8414,198403.0
2017-08-29 11:40:00,41.93,41.99,41.89,41.96,175590.0,34.8497,34.8996,34.8164,34.8746,175590.0
2017-08-29 11:50:00,41.96,41.97,41.88,41.9,178904.0,34.8746,34.8829,34.8081,34.8247,178904.0
2017-08-29 12:00:00,41.9,41.9,41.8,41.83,76727.0,34.8247,34.8247,34.7416,34.7666,76727.0
2017-08-29 12:10:00,41.83,41.86,41.8,41.86,65673.0,34.7666,34.7915,34.7416,34.7915,65673.0
2017-08-29 12:20:00,41.85,41.88,41.83,41.84,47431.0,34.7832,34.8081,34.7666,34.7749,47431.0
2017-08-29 12:30:00,41.84,41.88,41.83,41.87,64456.0,34.7749,34.8081,34.7666,34.7998,64456.0
2017-08-29 12:40:00,41.87,41.87,41.82,41.84,59977.0,34.7998,34.7998,34.7583,34.7749,59977.0
2017-08-29 12:50:00,41.85,41.85,41.78,41.85,87568.0,34.7832,34.7832,34.725,34.7832,87568.0
2017-08-29 13:00:00,41.85,41.87,41.84,41.87,49676.0,34.7832,34.7998,34.7749,34.7998,49676.0
2017-08-29 13:10:00,41.86,41.87,41.71,41.77,209252.0,34.7915,34.7998,34.6668,34.7167,209252.0
2017-08-29 13:20:00,41.77,41.81,41.75,41.77,111263.0,34.7167,34.7499,34.7001,34.7167,111263.0
2017-08-29 13:30:00,41.78,41.84,41.77,41.83,103451.0,34.725,34.7749,34.7167,34.7666,103451.0
2017-08-29 13:40:00,41.82,41.85,41.79,41.85,73506.0,34.7583,34.7832,34.7333,34.7832,73506.0
2017-08-29 13:50:00,41.84,41.85,41.79,41.8,74196.0,34.7749,34.7832,34.7333,34.7416,74196.0
2017-08-29 14:00:00,41.79,41.86,41.78,41.81,186426.0,34.7333,34.7915,34.725,34.7499,186426.0
2017-08-29 14:10:00,41.81,41.81,41.74,41.76,77585.0,34.7499,34.7499,34.6918,34.7084,77585.0
2017-08-29 14:20:00,41.76,41.8,41.75,41.77,95913.0,34.7084,34.7416,34.7001,34.7167,95913.0
2017-08-29 14:30:00,41.75,41.82,41.75,41.79,96104.0,34.7001,34.7583,34.7001,34.7333,96104.0
2017-08-29 14:40:00,41.79,41.82,41.77,41.79,115567.0,34.7333,34.7583,34.7167,34.7333,115567.0
2017-08-29 14:50:00,41.79,41.82,41.79,41.82,108858.0,34.7333,34.7583,34.7333,34.7583,108858.0
2017-08-29 15:00:00,41.82,41.82,41.77,41.81,124711.0,34.7583,34.7583,34.7167,34.7499,124711.0
2017-08-29 15:10:00,41.82,41.84,41.81,41.82,123222.0,34.7583,34.7749,34.7499,34.7583,123222.0
2017-08-29 15:20:00,41.82,41.83,41.79,41.82,148346.0,34.7583,34.7666,34.7333,34.7583,148346.0
2017-08-29 15:30:00,41.83,41.84,41.79,41.84,220420.0,34.7666,34.7749,34.7333,34.7749,220420.0
2017-08-29 15:40:00,41.84,41.86,41.83,41.85,313019.0,34.7749,34.7915,34.7666,34.7832,313019.0
2017-08-29 15:50:00,41.84,41.91,41.83,41.9,780878.0,34.7749,34.8331,34.7666,34.8247,780878.0
2017-08-30 09:30:00,41.76,41.96,41.69,41.95,219872.0,34.7084,34.8746,34.6502,34.8663,219872.0
2017-08-30 09:40:00,41.95,42.03,41.93,42.02,246224.0,34.8663,34.9328,34.8497,34.9245,246224.0
2017-08-30 09:50:00,42.02,42.09,42.01,42.09,249173.0,34.9245,34.9827,34.9162,34.9827,249173.0
2017-08-30 10:00:00,42.08,42.19,42.08,42.18,262832.0,34.9744,35.0658,34.9744,35.0575,262832.0
2017-08-30 10:10:00,42.17,42.22,42.12,42.19,274542.0,35.0492,35.0907,35.0076,35.0658,274542.0
2017-08-30 10:20:00,42.18,42.31,42.15,42.27,434245.0,35.0575,35.1655,35.0325,35.1323,434245.0
2017-08-30 10:30:00,42.28,42.29,42.1,42.1,184340.0,35.1406,35.1489,34.991,34.991,184340.0
2017-08-30 10:40:00,42.1,42.24,42.1,42.22,192589.0,34.991,35.1073,34.991,35.0907,192589.0
2017-08-30 10:50:00,42.21,42.23,42.13,42.2,166752.0,35.0824,35.099,35.0159,35.0741,166752.0
2017-08-30 11:00:00,42.18,42.2,42.14,42.18,95456.0,35.0575,35.0741,35.0242,35.0575,95456.0
2017-08-30 11:10:00,42.18,42.23,41.57,41.58,2358353.0,35.0575,35.099,34.5505,34.5588,2358353.0
2017-08-30 11:20:00,41.58,41.59,40.75,40.77,3066955.0,34.5588,34.5671,33.8689,33.8856,3066955.0
2017-08-30 11:30:00,40.77,40.93,40.66,40.76,1498927.0,33.8856,34.0185,33.7941,33.8773,1498927.0
2017-08-30 11:40:00,40.76,40.8,40.39,40.62,1836544.0,33.8773,33.9105,33.5697,33.7609,1836544.0
2017-08-30 11:50:00,40.62,40.89,40.53,40.87,1499168.0,33.7609,33.9853,33.6861,33.9687,1499168.0
2017-08-30 12:00:00,40.87,40.96,40.72,40.96,641997.0,33.9687,34.0435,33.844,34.0435,641997.0
2017-08-30 12:10:00,40.95,41.2,40.91,41.19,577462.0,34.0352,34.243,34.0019,34.2346,577462.0
2017-08-30 12:20:00,41.18,41.27,41.01,41.05,644383.0,34.2263,34.3011,34.085,34.1183,644383.0
2017-08-30 12:30:00,41.05,41.19,41.04,41.09,208074.0,34.1183,34.2346,34.11,34.1515,208074.0
2017-08-30 12:40:00,41.09,41.22,41.06,41.08,392924.0,34.1515,34.2596,34.1266,34.1432,392924.0
2017-08-30 12:50:00,41.08,41.13,40.97,41.07,380780.0,34.1432,34.1848,34.0518,34.1349,380780.0
2017-08-30 13:00:00,41.08,41.15,41.04,41.15,312860.0,34.1432,34.2014,34.11,34.2014,312860.0
2017-08-30 13:10:00,41.15,41.27,41.14,41.25,326668.0,34.2014,34.3011,34.1931,34.2845,326668.0
2017-08-30 13:20:00,41.26,41.26,41.12,41.22,314015.0,34.2928,34.2928,34.1765,34.2596,314015.0
2017-08-30 13:30:00,41.22,41.34,41.17,41.34,313198.0,34.2596,34.3593,34.218,34.3593,313198.0
2017-08-30 13:40:00,41.34,41.46,41.31,41.44,323130.0,34.3593,34.459,34.3344,34.4424,323130.0
2017-08-30 13:50:00,41.43,41.52,41.38,41.52,341467.0,34.4341,34.5089,34.3926,34.5089,341467.0
2017-08-30 14:00:00,41.52,41.6,41.45,41.55,332059.0,34.5089,34.5754,34.4507,34.5339,332059.0
2017-08-30 14:10:00,41.54,41.62,41.53,41.55,207809.0,34.5255,34.592,34.5172,34.5339,207809.0
2017-08-30 14:20:00,41.55,41.65,41.55,41.65,246427.0,34.5339,34.617,34.5339,34.617,246427.0
2017-08-30 14:30:00,41.65,41.7,41.59,41.69,432933.0,34.617,34.6585,34.5671,34.6502,432933.0
2017-08-30 14:40:00,41.7,41.7,41.55,41.65,479073.0,34.6585,34.6585,34.5339,34.617,479073.0
2017-08-30 14:50:00,41.65,41.66,41.55,41.63,370421.0,34.617,34.6253,34.5339,34.6003,370421.0
2017-08-30 15:00:00,41.63,41.69,41.5,41.55,444031.0,34.6003,34.6502,34.4923,34.5339,444031.0
2017-08-30 15:10:00,41.56,41.67,41.55,41.63,303165.0,34.5422,34.6336,34.5339,34.6003,303165.0
2017-08-30 15:20:00,41.63,41.74,41.63,41.73,355717.0,34.6003,34.6918,34.6003,34.6835,355717.0
2017-08-30 15:30:00,41.73,41.8,41.68,41.77,767433.0,34.6835,34.7416,34.6419,34.7167,767433.0
2017-08-30 15:40:00,41.77,41.77,41.64,41.65,568876.0,34.7167,34.7167,34.6087,34.617,568876.0
2017-08-30 15:50:00,41.66,41.7,41.6,41.63,901050.0,34.6253,34.6585,34.5754,34.6003,901050.0
2017-08-31 09:30:00,41.55,41.55,41.0,41.23,447413.0,34.5339,34.5339,34.0767,34.2679,447413.0
2017-08-31 09:40:00,41.24,41.25,40.98,41.0,391186.0,34.2762,34.2845,34.0601,34.0767,391186.0
2017-08-31 09:50:00,41.01,41.04,40.85,40.88,576518.0,34.085,34.11,33.9521,33.977,576518.0
2017-08-31 10:00:00,40.88,41.04,40.87,40.99,515109.0,33.977,34.11,33.9687,34.0684,515109.0
2017-08-31 10:10:00,40.98,41.05,40.93,41.02,261647.0,34.0601,34.1183,34.0185,34.0933,261647.0
2017-08-31 10:20:00,41.01,41.03,40.96,40.97,643828.0,34.085,34.1017,34.0435,34.0518,643828.0
2017-08-31 10:30:00,40.97,40.98,40.84,40.96,298270.0,34.0518,34.0601,33.9437,34.0435,298270.0
2017-08-31 10:40:00,40.95,41.02,40.9,40.91,353536.0,34.0352,34.0933,33.9936,34.0019,353536.0
2017-08-31 10:50:00,40.9,40.99,40.82,40.99,367168.0,33.9936,34.0684,33.9271,34.0684,367168.0
2017-08-31 11:00:00,40.99,41.01,40.92,41.0,406500.0,34.0684,34.085,34.0102,34.0767,406500.0
2017-08-31 11:10:00,40.99,41.01,40.91,40.99,392411.0,34.0684,34.085,34.0019,34.0684,392411.0
2017-08-31 11:20:00,41.0,41.0,40.96,40.97,156130.0,34.0767,34.0767,34.0435,34.0518,156130.0
2017-08-31 11:30:00,40.97,40.97,40.83,40.96,432934.0,34.0518,34.0518,33.9354,34.0435,432934.0
2017-08-31 11:40:00,40.95,40.98,40.91,40.91,232818.0,34.0352,34.0601,34.0019,34.0019,232818.0
2017-08-31 11:50:00,40.91,41.01,40.85,40.85,282740.0,34.0019,34.085,33.9521,33.9521,282740.0
2017-08-31 12:00:00,40.86,40.89,40.79,40.89,268054.0,33.9604,33.9853,33.9022,33.9853,268054.0
2017-08-31 12:10:00,40.89,40.93,40.81,40.9,282068.0,33.9853,34.0185,33.9188,33.9936,282068.0
2017-08-31 12:20:00,40.9,40.92,40.83,40.88,212928.0,33.9936,34.0102,33.9354,33.977,212928.0
2017-08-31 12:30:00,40.89,40.91,40.83,40.85,275284.0,33.9853,34.0019,33.9354,33.9521,275284.0
2017-08-31 12:40:00,40.86,40.86,40.76,40.77,285477.0,33.9604,33.9604,33.8773,33.8856,285477.0
2017-08-31 12:50:00,40.76,40.86,40.76,40.86,270278.0,33.8773,33.9604,33.8773,33.9604,270278.0
2017-08-31 13:00:00,40.86,40.86,40.78,40.82,240862.0,33.9604,33.9604,33.8939,33.9271,240862.0
2017-08-31 13:10:00,40.82,40.82,40.75,40.8,158502.0,33.9271,33.9271,33.8689,33.9105,158502.0
2017-08-31 13:20:00,40.8,40.81,40.71,40.72,265016.0,33.9105,33.9188,33.8357,33.844,265016.0
2017-08-31 13:30:00,40.73,40.77,40.71,40.77,232336.0,33.8523,33.8856,33.8357,33.8856,232336.0
2017-08-31 13:40:00,40.77,40.8,40.7,40.71,164378.0,33.8856,33.9105,33.8274,33.8357,164378.0
2017-08-31 13:50:00,40.71,40.74,40.66,40.7,168717.0,33.8357,33.8606,33.7941,33.8274,168717.0
2017-08-31 14:00:00,40.7,40.72,40.65,40.69,223021.0,33.8274,33.844,33.7858,33.8191,223021.0
2017-08-31 14:10:00,40.69,40.73,40.68,40.73,177953.0,33.8191,33.8523,33.8108,33.8523,177953.0
2017-08-31 14:20:00,40.72,40.74,40.66,40.7,234199.0,33.844,33.8606,33.7941,33.8274,234199.0
2017-08-31 14:30:00,40.7,40.7,40.66,40.66,184101.0,33.8274,33.8274,33.7941,33.7941,184101.0
2017-08-31 14:40:00,40.66,40.7,40.65,40.66,220650.0,33.7941,33.8274,33.7858,33.7941,220650.0
2017-08-31 14:50:00,40.66,40.68,40.59,40.65,302988.0,33.7941,33.8108,33.736,33.7858,302988.0
2017-08-31 15:00:00,40.64,40.67,40.58,40.64,282054.0,33.7775,33.8024,33.7276,33.7775,282054.0
2017-08-31 15:10:00,40.64,40.65,40.53,40.55,428239.0,33.7775,33.7858,33.6861,33.7027,428239.0
2017-08-31 15:20:00,40.55,40.56,40.48,40.51,525115.0,33.7027,33.711,33.6445,33.6695,525115.0
2017-08-31 15:30:00,40.51,40.56,40.48,40.56,698540.0,33.6695,33.711,33.6445,33.711,698540.0
2017-08-31 15:40:00,40.55,40.63,40.55,40.59,747329.0,33.7027,33.7692,33.7027,33.736,747329.0
2017-08-31 15:50:00,40.59,40.72,40.58,40.67,1380063.0,33.736,33.844,33.7276,33.8024,1380063.0
2017-09-01 09:30:00,40.8,40.83,40.6,40.66,280284.0,33.9105,33.9354,33.7443,33.7941,280284.0
2017-09-01 09:40:00,40.66,40.85,40.66,40.82,189763.0,33.7941,33.9521,33.7941,33.9271,189763.0
2017-09-01 09:50:00,40.81,40.85,40.78,40.84,185091.0,33.9188,33.9521,33.8939,33.9437,185091.0
2017-09-01 10:00:00,40.84,40.87,40.8,40.86,169425.0,33.9437,33.9687,33.9105,33.9604,169425.0
2017-09-01 10:10:00,40.86,40.86,40.76,40.81,164179.0,33.9604,33.9604,33.8773,33.9188,164179.0
2017-09-01 10:20:00,40.81,40.87,40.74,40.85,109748.0,33.9188,33.9687,33.8606,33.9521,109748.0
2017-09-01 10:30:00,40.85,40.85,40.69,40.72,169935.0,33.9521,33.9521,33.8191,33.844,169935.0
2017-09-01 10:40:00,40.73,40.79,40.71,40.75,112256.0,33.8523,33.9022,33.8357,33.8689,112256.0
2017-09-01 10:50:00,40.76,40.82,40.74,40.8,110065.0,33.8773,33.9271,33.8606,33.9105,110065.0
2017-09-01 11:00:00,40.79,40.83,40.76,40.82,156820.0,33.9022,33.9354,33.8773,33.9271,156820.0
2017-09-01 11:10:00,40.81,40.84,40.7,40.71,171308.0,33.9188,33.9437,33.8274,33.8357,171308.0
2017-09-01 11:20:00,40.71,40.81,40.7,40.81,136130.0,33.8357,33.9188,33.8274,33.9188,136130.0
2017-09-01 11:30:00,40.81,40.84,40.77,40.77,108023.0,33.9188,33.9437,33.8856,33.8856,108023.0
2017-09-01 11:40:00,40.77,40.79,40.73,40.77,144055.0,33.8856,33.9022,33.8523,33.8856,144055.0
2017-09-01 11:50:00,40.76,40.79,40.7,40.77,130811.0,33.8773,33.9022,33.8274,33.8856,130811.0
2017-09-01 12:00:00,40.77,40.8,40.77,40.77,90446.0,33.8856,33.9105,33.8856,33.8856,90446.0
2017-09-01 12:10:00,40.78,40.78,40.72,40.77,144606.0,33.8939,33.8939,33.844,33.8856,144606.0
2017-09-01 12:20:00,40.76,40.88,40.76,40.84,123585.0,33.8773,33.977,33.8773,33.9437,123585.0
2017-09-01 12:30:00,40.84,40.86,40.82,40.86,39092.0,33.9437,33.9604,33.9271,33.9604,39092.0
2017-09-01 12:40:00,40.86,40.95,40.84,40.95,100924.0,33.9604,34.0352,33.9437,34.0352,100924.0
2017-09-01 12:50:00,40.95,40.97,40.91,40.93,72812.0,34.0352,34.0518,34.0019,34.0185,72812.0
2017-09-01 13:00:00,40.93,40.95,40.9,40.91,38756.0,34.0185,34.0352,33.9936,34.0019,38756.0
2017-09-01 13:10:00,40.91,40.92,40.87,40.89,57160.0,34.0019,34.0102,33.9687,33.9853,57160.0
2017-09-01 13:20:00,40.89,40.89,40.84,40.86,55872.0,33.9853,33.9853,33.9437,33.9604,55872.0
2017-09-01 13:30:00,40.87,40.88,40.86,40.87,35159.0,33.9687,33.977,33.9604,33.9687,35159.0
2017-09-01 13:40:00,40.88,40.91,40.87,40.9,72736.0,33.977,34.0019,33.9687,33.9936,72736.0
2017-09-01 13:50:00,40.9,40.91,40.89,40.9,56355.0,33.9936,34.0019,33.9853,33.9936,56355.0
2017-09-01 14:00:00,40.9,40.93,40.88,40.9,77783.0,33.9936,34.0185,33.977,33.9936,77783.0
2017-09-01 14:10:00,40.9,40.94,40.86,40.91,108448.0,33.9936,34.0269,33.9604,34.0019,108448.0
2017-09-01 14:20:00,40.91,40.94,40.88,40.9,69655.0,34.0019,34.0269,33.977,33.9936,69655.0
2017-09-01 14:30:00,40.9,40.93,40.89,40.91,122710.0,33.9936,34.0185,33.9853,34.0019,122710.0
2017-09-01 14:40:00,40.91,40.92,40.8,40.8,227474.0,34.0019,34.0102,33.9105,33.9105,227474.0
2017-09-01 14:50:00,40.8,40.82,40.77,40.79,209674.0,33.9105,33.9271,33.8856,33.9022,209674.0
2017-09-01 15:00:00,40.79,40.82,40.77,40.8,146981.0,33.9022,33.9271,33.8856,33.9105,146981.0
2017-09-01 15:10:00,40.8,40.8,40.75,40.76,111742.0,33.9105,33.9105,33.8689,33.8773,111742.0
2017-09-01 15:20:00,40.75,40.77,40.73,40.77,140704.0,33.8689,33.8856,33.8523,33.8856,140704.0
2017-09-01 15:30:00,40.77,40.77,40.73,40.77,155853.0,33.8856,33.8856,33.8523,33.8856,155853.0
2017-09-01 15:40:00,40.77,40.77,40.74,40.76,314976.0,33.8856,33.8856,33.8606,33.8773,314976.0
2017-09-01 15:50:00,40.77,40.9,40.76,40.86,655873.0,33.8856,33.9936,33.8773,33.9604,655873.0
2017-09-05 09:30:00,40.95,41.13,40.87,40.96,285139.0,34.0352,34.1848,33.9687,34.0435,285139.0
2017-09-05 09:40:00,40.95,40.97,40.84,40.91,188204.0,34.0352,34.0518,33.9437,34.0019,188204.0
2017-09-05 09:50:00,40.91,40.95,40.82,40.85,117036.0,34.0019,34.0352,33.9271,33.9521,117036.0
2017-09-05 10:00:00,40.85,40.88,40.74,40.77,314958.0,33.9521,33.977,33.8606,33.8856,314958.0
2017-09-05 10:10:00,40.77,40.91,40.76,40.86,188415.0,33.8856,34.0019,33.8773,33.9604,188415.0
2017-09-05 10:20:00,40.87,40.87,40.67,40.67,354135.0,33.9687,33.9687,33.8024,33.8024,354135.0
2017-09-05 10:30:00,40.68,40.72,40.63,40.65,231919.0,33.8108,33.844,33.7692,33.7858,231919.0
2017-09-05 10:40:00,40.65,40.77,40.6,40.75,246917.0,33.7858,33.8856,33.7443,33.8689,246917.0
2017-09-05 10:50:00,40.75,40.87,40.75,40.83,156350.0,33.8689,33.9687,33.8689,33.9354,156350.0
2017-09-05 11:00:00,40.82,40.84,40.77,40.81,100540.0,33.9271,33.9437,33.8856,33.9188,100540.0
2017-09-05 11:10:00,40.81,40.81,40.67,40.68,137334.0,33.9188,33.9188,33.8024,33.8108,137334.0
2017-09-05 11:20:00,40.68,40.69,40.6,40.61,126086.0,33.8108,33.8191,33.7443,33.7526,126086.0
2017-09-05 11:30:00,40.6,40.66,40.59,40.62,159985.0,33.7443,33.7941,33.736,33.7609,159985.0
2017-09-05 11:40:00,40.62,40.66,40.61,40.63,98367.0,33.7609,33.7941,33.7526,33.7692,98367.0
2017-09-05 11:50:00,40.64,40.71,40.62,40.71,85593.0,33.7775,33.8357,33.7609,33.8357,85593.0
2017-09-05 12:00:00,40.71,40.71,40.57,40.6,242467.0,33.8357,33.8357,33.7193,33.7443,242467.0
2017-09-05 12:10:00,40.61,40.63,40.57,40.59,135917.0,33.7526,33.7692,33.7193,33.736,135917.0
2017-09-05 12:20:00,40.59,40.67,40.59,40.64,112687.0,33.736,33.8024,33.736,33.7775,112687.0
2017-09-05 12:30:00,40.64,40.65,40.54,40.63,168239.0,33.7775,33.7858,33.6944,33.7692,168239.0
2017-09-05 12:40:00,40.62,40.7,40.61,40.64,99182.0,33.7609,33.8274,33.7526,33.7775,99182.0
2017-09-05 12:50:00,40.64,40.68,40.57,40.65,77708.0,33.7775,33.8108,33.7193,33.7858,77708.0
2017-09-05 13:00:00,40.66,40.66,40.55,40.57,138969.0,33.7941,33.7941,33.7027,33.7193,138969.0
2017-09-05 13:10:00,40.57,40.64,40.55,40.63,82728.0,33.7193,33.7775,33.7027,33.7692,82728.0
2017-09-05 13:20:00,40.64,40.65,40.59,40.59,65160.0,33.7775,33.7858,33.736,33.736,65160.0
2017-09-05 13:30:00,40.59,40.65,40.54,40.65,91448.0,33.736,33.7858,33.6944,33.7858,91448.0
2017-09-05 13:40:00,40.64,40.68,40.62,40.65,81691.0,33.7775,33.8108,33.7609,33.7858,81691.0
2017-09-05 13:50:00,40.65,40.69,40.62,40.64,78529.0,33.7858,33.8191,33.7609,33.7775,78529.0
2017-09-05 14:00:00,40.65,40.69,40.64,40.66,55705.0,33.7858,33.8191,33.7775,33.7941,55705.0
2017-09-05 14:10:00,40.66,40.73,40.64,40.73,134966.0,33.7941,33.8523,33.7775,33.8523,134966.0
2017-09-05 14:20:00,40.72,40.78,40.68,40.78,92219.0,33.844,33.8939,33.8108,33.8939,92219.0
2017-09-05 14:30:00,40.77,40.78,40.74,40.77,59546.0,33.8856,33.8939,33.8606,33.8856,59546.0
2017-09-05 14:40:00,40.76,40.79,40.74,40.78,108803.0,33.8773,33.9022,33.8606,33.8939,108803.0
2017-09-05 14:50:00,40.78,40.78,40.76,40.77,51450.0,33.8939,33.8939,33.8773,33.8856,51450.0
2017-09-05 15:00:00,40.77,40.79,40.76,40.77,142395.0,33.8856,33.9022,33.8773,33.8856,142395.0
2017-09-05 15:10:00,40.77,40.78,40.74,40.76,156600.0,33.8856,33.8939,33.8606,33.8773,156600.0
2017-09-05 15:20:00,40.76,40.77,40.7,40.75,166378.0,33.8773,33.8856,33.8274,33.8689,166378.0
2017-09-05 15:30:00,40.75,40.77,40.66,40.68,156705.0,33.8689,33.8856,33.7941,33.8108,156705.0
2017-09-05 15:40:00,40.67,40.68,40.61,40.68,236415.0,33.8024,33.8108,33.7526,33.8108,236415.0
2017-09-05 15:50:00,40.68,40.74,40.65,40.72,490163.0,33.8108,33.8606,33.7858,33.844,490163.0
2017-09-06 09:30:00,40.78,40.79,40.52,40.54,252259.0,33.8939,33.9022,33.6778,33.6944,252259.0
2017-09-06 09:40:00,40.54,40.57,40.22,40.4,518089.0,33.6944,33.7193,33.4284,33.578,518089.0
2017-09-06 09:50:00,40.4,40.46,40.24,40.37,353936.0,33.578,33.6279,33.4451,33.5531,353936.0
2017-09-06 10:00:00,40.37,40.59,40.37,40.54,334048.0,33.5531,33.736,33.5531,33.6944,334048.0
2017-09-06 10:10:00,40.53,40.59,40.49,40.52,239610.0,33.6861,33.736,33.6528,33.6778,239610.0
2017-09-06 10:20:00,40.52,40.56,40.49,40.52,78199.0,33.6778,33.711,33.6528,33.6778,78199.0
2017-09-06 10:30:00,40.52,40.59,40.52,40.54,101043.0,33.6778,33.736,33.6778,33.6944,101043.0
2017-09-06 10:40:00,40.54,40.58,40.5,40.56,104254.0,33.6944,33.7276,33.6612,33.711,104254.0
2017-09-06 10:50:00,40.56,40.56,40.49,40.52,164979.0,33.711,33.711,33.6528,33.6778,164979.0
2017-09-06 11:00:00,40.52,40.53,40.41,40.42,182567.0,33.6778,33.6861,33.5864,33.5947,182567.0
2017-09-06 11:10:00,40.43,40.44,40.38,40.44,130021.0,33.603,33.6113,33.5614,33.6113,130021.0
2017-09-06 11:20:00,40.43,40.52,40.41,40.51,116585.0,33.603,33.6778,33.5864,33.6695,116585.0
2017-09-06 11:30:00,40.51,40.56,40.49,40.53,167739.0,33.6695,33.711,33.6528,33.6861,167739.0
2017-09-06 11:40:00,40.54,40.54,40.5,40.52,77957.0,33.6944,33.6944,33.6612,33.6778,77957.0
2017-09-06 11:50:00,40.52,40.54,40.47,40.52,86888.0,33.6778,33.6944,33.6362,33.6778,86888.0
2017-09-06 12:00:00,40.52,40.53,40.49,40.52,60249.0,33.6778,33.6861,33.6528,33.6778,60249.0
2017-09-06 12:10:00,40.52,40.58,40.51,40.56,143698.0,33.6778,33.7276,33.6695,33.711,143698.0
2017-09-06 12:20:00,40.56,40.57,40.54,40.55,80208.0,33.711,33.7193,33.6944,33.7027,80208.0
2017-09-06 12:30:00,40.54,40.56,40.53,40.53,54343.0,33.6944,33.711,33.6861,33.6861,54343.0
2017-09-06 12:40:00,40.54,40.55,40.52,40.54,60760.0,33.6944,33.7027,33.6778,33.6944,60760.0
2017-09-06 12:50:00,40.53,40.54,40.44,40.46,82408.0,33.6861,33.6944,33.6113,33.6279,82408.0
2017-09-06 13:00:00,40.46,40.48,40.44,40.46,70219.0,33.6279,33.6445,33.6113,33.6279,70219.0
2017-09-06 13:10:00,40.46,40.53,40.45,40.51,62687.0,33.6279,33.6861,33.6196,33.6695,62687.0
2017-09-06 13:20:00,40.52,40.54,40.48,40.48,73625.0,33.6778,33.6944,33.6445,33.6445,73625.0
2017-09-06 13:30:00,40.48,40.49,40.45,40.48,116887.0,33.6445,33.6528,33.6196,33.6445,116887.0
2017-09-06 13:40:00,40.48,40.48,40.46,40.48,104378.0,33.6445,33.6445,33.6279,33.6445,104378.0
2017-09-06 13:50:00,40.48,40.48,40.44,40.46,95446.0,33.6445,33.6445,33.6113,33.6279,95446.0
2017-09-06 14:00:00,40.46,40.48,40.43,40.47,86023.0,33.6279,33.6445,33.603,33.6362,86023.0
2017-09-06 14:10:00,40.47,40.49,40.44,40.48,157388.0,33.6362,33.6528,33.6113,33.6445,157388.0
2017-09-06 14:20:00,40.48,40.53,40.47,40.53,124708.0,33.6445,33.6861,33.6362,33.6861,124708.0
2017-09-06 14:30:00,40.53,40.57,40.52,40.54,141440.0,33.6861,33.7193,33.6778,33.6944,141440.0
2017-09-06 14:40:00,40.54,40.54,40.47,40.48,186121.0,33.6944,33.6944,33.6362,33.6445,186121.0
2017-09-06 14:50:00,40.48,40.53,40.47,40.51,230122.0,33.6445,33.6861,33.6362,33.6695,230122.0
2017-09-06 15:00:00,40.51,40.54,40.5,40.52,351260.0,33.6695,33.6944,33.6612,33.6778,351260.0
2017-09-06 15:10:00,40.52,40.59,40.52,40.59,200886.0,33.6778,33.736,33.6778,33.736,200886.0
2017-09-06 15:20:00,40.59,40.63,40.58,40.6,179784.0,33.736,33.7692,33.7276,33.7443,179784.0
2017-09-06 15:30:00,40.6,40.61,40.58,40.59,132346.0,33.7443,33.7526,33.7276,33.736,132346.0
2017-09-06 15:40:00,40.6,40.65,40.59,40.63,314038.0,33.7443,33.7858,33.736,33.7692,314038.0
2017-09-06 15:50:00,40.62,40.69,40.56,40.56,1129827.0,33.7609,33.8191,33.711,33.711,1129827.0
2017-09-07 09:30:00,40.77,40.86,40.6,40.83,272324.0,33.8856,33.9604,33.7443,33.9354,272324.0
2017-09-07 09:40:00,40.83,40.89,40.71,40.71,171005.0,33.9354,33.9853,33.8357,33.8357,171005.0
2017-09-07 09:50:00,40.72,40.78,40.67,40.78,241118.0,33.844,33.8939,33.8024,33.8939,241118.0
2017-09-07 10:00:00,40.79,40.81,40.74,40.78,257116.0,33.9022,33.9188,33.8606,33.8939,257116.0
2017-09-07 10:10:00,40.78,40.8,40.76,40.78,232981.0,33.8939,33.9105,33.8773,33.8939,232981.0
2017-09-07 10:20:00,40.78,40.89,40.77,40.88,657287.0,33.8939,33.9853,33.8856,33.977,657287.0
2017-09-07 10:30:00,40.87,41.03,40.86,40.97,300826.0,33.9687,34.1017,33.9604,34.0518,300826.0
2017-09-07 10:40:00,40.96,40.99,40.91,40.99,127818.0,34.0435,34.0684,34.0019,34.0684,127818.0
2017-09-07 10:50:00,40.99,41.0,40.93,40.97,134093.0,34.0684,34.0767,34.0185,34.0518,134093.0
2017-09-07 11:00:00,40.97,40.98,40.92,40.93,241674.0,34.0518,34.0601,34.0102,34.0185,241674.0
2017-09-07 11:10:00,40.93,40.95,40.85,40.85,128443.0,34.0185,34.0352,33.9521,33.9521,128443.0
2017-09-07 11:20:00,40.86,40.92,40.79,40.81,252422.0,33.9604,34.0102,33.9022,33.9188,252422.0
2017-09-07 11:30:00,40.82,40.82,40.74,40.76,190149.0,33.9271,33.9271,33.8606,33.8773,190149.0
2017-09-07 11:40:00,40.76,40.79,40.73,40.75,119682.0,33.8773,33.9022,33.8523,33.8689,119682.0
2017-09-07 11:50:00,40.75,40.77,40.71,40.72,126523.0,33.8689,33.8856,33.8357,33.844,126523.0
2017-09-07 12:00:00,40.71,40.73,40.67,40.72,173329.0,33.8357,33.8523,33.8024,33.844,173329.0
2017-09-07 12:10:00,40.72,40.74,40.69,40.73,187707.0,33.844,33.8606,33.8191,33.8523,187707.0
2017-09-07 12:20:00,40.73,40.77,40.71,40.74,113015.0,33.8523,33.8856,33.8357,33.8606,113015.0
2017-09-07 12:30:00,40.74,40.78,40.7,40.73,116594.0,33.8606,33.8939,33.8274,33.8523,116594.0
2017-09-07 12:40:00,40.73,40.75,40.7,40.72,133744.0,33.8523,33.8689,33.8274,33.844,133744.0
2017-09-07 12:50:00,40.72,40.75,40.68,40.75,98874.0,33.844,33.8689,33.8108,33.8689,98874.0
2017-09-07 13:00:00,40.76,40.76,40.68,40.72,91425.0,33.8773,33.8773,33.8108,33.844,91425.0
2017-09-07 13:10:00,40.72,40.75,40.71,40.73,157195.0,33.844,33.8689,33.8357,33.8523,157195.0
2017-09-07 13:20:00,40.74,40.79,40.72,40.79,185746.0,33.8606,33.9022,33.844,33.9022,185746.0
2017-09-07 13:30:00,40.78,40.85,40.77,40.85,79837.0,33.8939,33.9521,33.8856,33.9521,79837.0
2017-09-07 13:40:00,40.85,40.9,40.84,40.87,179576.0,33.9521,33.9936,33.9437,33.9687,179576.0
2017-09-07 13:50:00,40.87,40.89,40.8,40.89,139238.0,33.9687,33.9853,33.9105,33.9853,139238.0
2017-09-07 14:00:00,40.88,40.97,40.87,40.96,129576.0,33.977,34.0518,33.9687,34.0435,129576.0
2017-09-07 14:10:00,40.96,41.0,40.91,40.96,164473.0,34.0435,34.0767,34.0019,34.0435,164473.0
2017-09-07 14:20:00,40.97,40.97,40.93,40.96,124989.0,34.0518,34.0518,34.0185,34.0435,124989.0
2017-09-07 14:30:00,40.96,40.98,40.94,40.96,192910.0,34.0435,34.0601,34.0269,34.0435,192910.0
2017-09-07 14:40:00,40.96,40.99,40.95,40.97,105124.0,34.0435,34.0684,34.0352,34.0518,105124.0
2017-09-07 14:50:00,40.97,41.02,40.95,41.02,232693.0,34.0518,34.0933,34.0352,34.0933,232693.0
2017-09-07 15:00:00,41.02,41.02,40.94,40.99,224899.0,34.0933,34.0933,34.0269,34.0684,224899.0
2017-09-07 15:10:00,40.98,41.03,40.95,41.01,230327.0,34.0601,34.1017,34.0352,34.085,230327.0
2017-09-07 15:20:00,41.01,41.01,40.95,40.98,171849.0,34.085,34.085,34.0352,34.0601,171849.0
2017-09-07 15:30:00,40.98,41.01,40.96,41.0,279860.0,34.0601,34.085,34.0435,34.0767,279860.0
2017-09-07 15:40:00,41.0,41.01,40.95,41.0,435332.0,34.0767,34.085,34.0352,34.0767,435332.0
2017-09-07 15:50:00,41.0,41.06,40.94,40.96,673112.0,34.0767,34.1266,34.0269,34.0435,673112.0
2017-09-08 09:30:00,40.97,41.09,40.78,40.91,233075.0,34.0518,34.1515,33.8939,34.0019,233075.0
2017-09-08 09:40:00,40.91,40.94,40.88,40.88,64685.0,34.0019,34.0269,33.977,33.977,64685.0
2017-09-08 09:50:00,40.89,41.0,40.82,41.0,112756.0,33.9853,34.0767,33.9271,34.0767,112756.0
2017-09-08 10:00:00,41.0,41.09,40.96,41.06,687690.0,34.0767,34.1515,34.0435,34.1266,687690.0
2017-09-08 10:10:00,41.06,41.06,40.91,40.99,179498.0,34.1266,34.1266,34.0019,34.0684,179498.0
2017-09-08 10:20:00,41.0,41.01,40.96,40.99,185923.0,34.0767,34.085,34.0435,34.0684,185923.0
2017-09-08 10:30:00,40.98,41.06,40.96,41.0,207319.0,34.0601,34.1266,34.0435,34.0767,207319.0
2017-09-08 10:40:00,41.01,41.08,40.99,41.05,130998.0,34.085,34.1432,34.0684,34.1183,130998.0
2017-09-08 10:50:00,41.05,41.12,41.05,41.11,76940.0,34.1183,34.1765,34.1183,34.1681,76940.0
2017-09-08 11:00:00,41.11,41.19,41.02,41.02,253120.0,34.1681,34.2346,34.0933,34.0933,253120.0
2017-09-08 11:10:00,41.02,41.12,40.99,41.08,156130.0,34.0933,34.1765,34.0684,34.1432,156130.0
2017-09-08 11:20:00,41.08,41.13,41.04,41.12,80940.0,34.1432,34.1848,34.11,34.1765,80940.0
2017-09-08 11:30:00,41.13,41.13,41.01,41.03,330704.0,34.1848,34.1848,34.085,34.1017,330704.0
2017-09-08 11:40:00,41.03,41.05,40.91,41.05,174911.0,34.1017,34.1183,34.0019,34.1183,174911.0
2017-09-08 11:50:00,41.05,41.06,40.94,40.97,603702.0,34.1183,34.1266,34.0269,34.0518,603702.0
2017-09-08 12:00:00,40.98,40.99,40.68,40.68,210520.0,34.0601,34.0684,33.8108,33.8108,210520.0
2017-09-08 12:10:00,40.69,40.8,40.61,40.78,105569.0,33.8191,33.9105,33.7526,33.8939,105569.0
2017-09-08 12:20:00,40.79,40.79,40.7,40.7,164650.0,33.9022,33.9022,33.8274,33.8274,164650.0
2017-09-08 12:30:00,40.71,40.79,40.69,40.72,112072.0,33.8357,33.9022,33.8191,33.844,112072.0
2017-09-08 12:40:00,40.72,40.72,40.64,40.66,81975.0,33.844,33.844,33.7775,33.7941,81975.0
2017-09-08 12:50:00,40.66,40.72,40.65,40.71,100008.0,33.7941,33.844,33.7858,33.8357,100008.0
2017-09-08 13:00:00,40.7,40.75,40.7,40.73,73336.0,33.8274,33.8689,33.8274,33.8523,73336.0
2017-09-08 13:10:00,40.73,40.74,40.71,40.72,53618.0,33.8523,33.8606,33.8357,33.844,53618.0
2017-09-08 13:20:00,40.73,40.8,40.72,40.77,103394.0,33.8523,33.9105,33.844,33.8856,103394.0
2017-09-08 13:30:00,40.76,40.77,40.69,40.74,66108.0,33.8773,33.8856,33.8191,33.8606,66108.0
2017-09-08 13:40:00,40.73,40.74,40.67,40.68,92271.0,33.8523,33.8606,33.8024,33.8108,92271.0
2017-09-08 13:50:00,40.68,40.78,40.66,40.77,185596.0,33.8108,33.8939,33.7941,33.8856,185596.0
2017-09-08 14:00:00,40.76,40.78,40.75,40.77,63544.0,33.8773,33.8939,33.8689,33.8856,63544.0
2017-09-08 14:10:00,40.77,40.77,40.75,40.76,71871.0,33.8856,33.8856,33.8689,33.8773,71871.0
2017-09-08 14:20:00,40.76,40.77,40.72,40.73,185690.0,33.8773,33.8856,33.844,33.8523,185690.0
2017-09-08 14:30:00,40.73,40.76,40.72,40.74,188193.0,33.8523,33.8773,33.844,33.8606,188193.0
2017-09-08 14:40:00,40.74,40.75,40.67,40.68,89497.0,33.8606,33.8689,33.8024,33.8108,89497.0
2017-09-08 14:50:00,40.69,40.72,40.68,40.71,90277.0,33.8191,33.844,33.8108,33.8357,90277.0
2017-09-08 15:00:00,40.7,40.73,40.69,40.71,93164.0,33.8274,33.8523,33.8191,33.8357,93164.0
2017-09-08 15:10:00,40.7,40.73,40.68,40.7,140102.0,33.8274,33.8523,33.8108,33.8274,140102.0
2017-09-08 15:20:00,40.7,40.76,40.69,40.76,141072.0,33.8274,33.8773,33.8191,33.8773,141072.0
2017-09-08 15:30:00,40.76,40.76,40.68,40.72,120450.0,33.8773,33.8773,33.8108,33.844,120450.0
2017-09-08 15:40:00,40.72,40.73,40.66,40.68,299418.0,33.844,33.8523,33.7941,33.8108,299418.0
2017-09-08 15:50:00,40.67,40.7,40.61,40.63,678372.0,33.8024,33.8274,33.7526,33.7692,678372.0
2017-09-11 09:30:00,40.83,40.97,40.71,40.9,388888.0,33.9354,34.0518,33.8357,33.9936,388888.0
2017-09-11 09:40:00,40.9,40.96,40.86,40.95,322422.0,33.9936,34.0435,33.9604,34.0352,322422.0
2017-09-11 09:50:00,40.96,41.05,40.95,41.02,193785.0,34.0435,34.1183,34.0352,34.0933,193785.0
2017-09-11 10:00:00,41.02,41.08,41.01,41.06,104966.0,34.0933,34.1432,34.085,34.1266,104966.0
2017-09-11 10:10:00,41.05,41.12,41.02,41.11,154745.0,34.1183,34.1765,34.0933,34.1681,154745.0
2017-09-11 10:20:00,41.12,41.13,41.0,41.03,118763.0,34.1765,34.1848,34.0767,34.1017,118763.0
2017-09-11 10:30:00,41.03,41.09,41.01,41.09,92618.0,34.1017,34.1515,34.085,34.1515,92618.0
2017-09-11 10:40:00,41.08,41.1,41.0,41.06,139288.0,34.1432,34.1598,34.0767,34.1266,139288.0
2017-09-11 10:50:00,41.06,41.11,41.04,41.08,75113.0,34.1266,34.1681,34.11,34.1432,75113.0
2017-09-11 11:00:00,41.08,41.09,41.03,41.03,75367.0,34.1432,34.1515,34.1017,34.1017,75367.0
2017-09-11 11:10:00,41.02,41.06,41.02,41.05,63279.0,34.0933,34.1266,34.0933,34.1183,63279.0
2017-09-11 11:20:00,41.05,41.07,41.02,41.05,192024.0,34.1183,34.1349,34.0933,34.1183,192024.0
2017-09-11 11:30:00,41.05,41.09,41.03,41.09,101485.0,34.1183,34.1515,34.1017,34.1515,101485.0
2017-09-11 11:40:00,41.09,41.11,41.05,41.05,110410.0,34.1515,34.1681,34.1183,34.1183,110410.0
2017-09-11 11:50:00,41.05,41.09,41.01,41.06,93569.0,34.1183,34.1515,34.085,34.1266,93569.0
2017-09-11 12:00:00,41.06,41.11,41.06,41.1,51007.0,34.1266,34.1681,34.1266,34.1598,51007.0
2017-09-11 12:10:00,41.09,41.11,41.07,41.1,130869.0,34.1515,34.1681,34.1349,34.1598,130869.0
2017-09-11 12:20:00,41.1,41.12,41.08,41.12,43976.0,34.1598,34.1765,34.1432,34.1765,43976.0
2017-09-11 12:30:00,41.11,41.14,41.1,41.12,51395.0,34.1681,34.1931,34.1598,34.1765,51395.0
2017-09-11 12:40:00,41.11,41.17,41.11,41.15,64358.0,34.1681,34.218,34.1681,34.2014,64358.0
2017-09-11 12:50:00,41.14,41.2,41.14,41.2,95044.0,34.1931,34.243,34.1931,34.243,95044.0
2017-09-11 13:00:00,41.19,41.19,41.08,41.09,92462.0,34.2346,34.2346,34.1432,34.1515,92462.0
2017-09-11 13:10:00,41.08,41.12,41.02,41.12,145083.0,34.1432,34.1765,34.0933,34.1765,145083.0
2017-09-11 13:20:00,41.11,41.12,41.08,41.1,103364.0,34.1681,34.1765,34.1432,34.1598,103364.0
2017-09-11 13:30:00,41.09,41.1,41.03,41.04,96080.0,34.1515,34.1598,34.1017,34.11,96080.0
2017-09-11 13:40:00,41.04,41.04,40.99,41.01,87527.0,34.11,34.11,34.0684,34.085,87527.0
2017-09-11 13:50:00,41.01,41.04,41.0,41.02,40092.0,34.085,34.11,34.0767,34.0933,40092.0
2017-09-11 14:00:00,41.01,41.05,41.0,41.04,115265.0,34.085,34.1183,34.0767,34.11,115265.0
2017-09-11 14:10:00,41.04,41.05,40.99,41.03,172390.0,34.11,34.1183,34.0684,34.1017,172390.0
2017-09-11 14:20:00,41.03,41.05,41.02,41.03,74633.0,34.1017,34.1183,34.0933,34.1017,74633.0
2017-09-11 14:30:00,41.03,41.09,41.03,41.07,78324.0,34.1017,34.1515,34.1017,34.1349,78324.0
2017-09-11 14:40:00,41.08,41.1,41.05,41.1,70955.0,34.1432,34.1598,34.1183,34.1598,70955.0
2017-09-11 14:50:00,41.1,41.11,41.08,41.09,91928.0,34.1598,34.1681,34.1432,34.1515,91928.0
2017-09-11 15:00:00,41.08,41.12,41.07,41.1,84233.0,34.1432,34.1765,34.1349,34.1598,84233.0
2017-09-11 15:10:00,41.09,41.12,41.08,41.1,82211.0,34.1515,34.1765,34.1432,34.1598,82211.0
2017-09-11 15:20:00,41.1,41.1,41.07,41.09,186359.0,34.1598,34.1598,34.1349,34.1515,186359.0
2017-09-11 15:30:00,41.09,41.14,41.08,41.14,134641.0,34.1515,34.1931,34.1432,34.1931,134641.0
2017-09-11 15:40:00,41.14,41.15,41.09,41.13,289088.0,34.1931,34.2014,34.1515,34.1848,289088.0
2017-09-11 15:50:00,41.13,41.22,41.13,41.19,699223.0,34.1848,34.2596,34.1848,34.2346,699223.0
2017-09-12 09:30:00,41.33,41.4,41.17,41.37,244017.0,34.351,34.4092,34.218,34.3842,244017.0
2017-09-12 09:40:00,41.37,41.4,41.26,41.3,151771.0,34.3842,34.4092,34.2928,34.3261,151771.0
2017-09-12 09:50:00,41.3,41.3,41.21,41.24,75300.0,34.3261,34.3261,34.2513,34.2762,75300.0
2017-09-12 10:00:00,41.25,41.25,41.11,41.17,146183.0,34.2845,34.2845,34.1681,34.218,146183.0
2017-09-12 10:10:00,41.18,41.18,41.1,41.13,72121.0,34.2263,34.2263,34.1598,34.1848,72121.0
2017-09-12 10:20:00,41.13,41.14,41.02,41.06,97754.0,34.1848,34.1931,34.0933,34.1266,97754.0
2017-09-12 10:30:00,41.06,41.1,41.01,41.01,85448.0,34.1266,34.1598,34.085,34.085,85448.0
2017-09-12 10:40:00,41.01,41.01,40.91,40.98,93026.0,34.085,34.085,34.0019,34.0601,93026.0
2017-09-12 10:50:00,40.98,41.14,40.97,41.11,78611.0,34.0601,34.1931,34.0518,34.1681,78611.0
2017-09-12 11:00:00,41.11,41.12,41.02,41.09,65972.0,34.1681,34.1765,34.0933,34.1515,65972.0
2017-09-12 11:10:00,41.08,41.15,41.05,41.06,123289.0,34.1432,34.2014,34.1183,34.1266,123289.0
2017-09-12 11:20:00,41.05,41.06,40.97,40.97,51861.0,34.1183,34.1266,34.0518,34.0518,51861.0
2017-09-12 11:30:00,40.98,41.06,40.97,40.99,51129.0,34.0601,34.1266,34.0518,34.0684,51129.0
2017-09-12 11:40:00,40.99,41.01,40.98,41.0,46651.0,34.0684,34.085,34.0601,34.0767,46651.0
2017-09-12 11:50:00,41.01,41.01,40.93,40.94,134709.0,34.085,34.085,34.0185,34.0269,134709.0
2017-09-12 12:00:00,40.94,41.01,40.93,41.01,68072.0,34.0269,34.085,34.0185,34.085,68072.0
2017-09-12 12:10:00,41.0,41.09,41.0,41.08,74130.0,34.0767,34.1515,34.0767,34.1432,74130.0
2017-09-12 12:20:00,41.09,41.09,41.05,41.06,29894.0,34.1515,34.1515,34.1183,34.1266,29894.0
2017-09-12 12:30:00,41.06,41.12,41.06,41.09,38192.0,34.1266,34.1765,34.1266,34.1515,38192.0
2017-09-12 12:40:00,41.09,41.11,41.08,41.1,34100.0,34.1515,34.1681,34.1432,34.1598,34100.0
2017-09-12 12:50:00,41.11,41.11,41.09,41.1,36625.0,34.1681,34.1681,34.1515,34.1598,36625.0
2017-09-12 13:00:00,41.11,41.12,41.07,41.08,40932.0,34.1681,34.1765,34.1349,34.1432,40932.0
2017-09-12 13:10:00,41.07,41.08,41.05,41.06,41688.0,34.1349,34.1432,34.1183,34.1266,41688.0
2017-09-12 13:20:00,41.07,41.08,41.06,41.06,44002.0,34.1349,34.1432,34.1266,34.1266,44002.0
2017-09-12 13:30:00,41.07,41.07,41.0,41.02,52634.0,34.1349,34.1349,34.0767,34.0933,52634.0
2017-09-12 13:40:00,41.01,41.05,40.99,41.05,42057.0,34.085,34.1183,34.0684,34.1183,42057.0
2017-09-12 13:50:00,41.05,41.1,41.04,41.09,117890.0,34.1183,34.1598,34.11,34.1515,117890.0
2017-09-12 14:00:00,41.09,41.09,41.02,41.02,69761.0,34.1515,34.1515,34.0933,34.0933,69761.0
2017-09-12 14:10:00,41.02,41.03,40.98,40.98,51533.0,34.0933,34.1017,34.0601,34.0601,51533.0
2017-09-12 14:20:00,40.98,41.02,40.92,40.93,188774.0,34.0601,34.0933,34.0102,34.0185,188774.0
2017-09-12 14:30:00,40.94,40.98,40.94,40.95,65665.0,34.0269,34.0601,34.0269,34.0352,65665.0
2017-09-12 14:40:00,40.96,40.96,40.9,40.93,284201.0,34.0435,34.0435,33.9936,34.0185,284201.0
2017-09-12 14:50:00,40.93,40.99,40.91,40.98,80581.0,34.0185,34.0684,34.0019,34.0601,80581.0
2017-09-12 15:00:00,40.98,41.01,40.97,41.0,65789.0,34.0601,34.085,34.0518,34.0767,65789.0
2017-09-12 15:10:00,41.0,41.01,40.99,40.99,62908.0,34.0767,34.085,34.0684,34.0684,62908.0
2017-09-12 15:20:00,40.99,41.01,40.99,41.0,149184.0,34.0684,34.085,34.0684,34.0767,149184.0
2017-09-12 15:30:00,40.99,41.0,40.97,40.98,80011.0,34.0684,34.0767,34.0518,34.0601,80011.0
2017-09-12 15:40:00,40.97,40.99,40.92,40.92,127223.0,34.0518,34.0684,34.0102,34.0102,127223.0
2017-09-12 15:50:00,40.93,40.98,40.92,40.97,411648.0,34.0185,34.0601,34.0102,34.0518,411648.0
2017-09-13 09:30:00,40.96,41.01,40.83,40.88,186722.0,34.0435,34.085,33.9354,33.977,186722.0
2017-09-13 09:40:00,40.88,41.01,40.82,40.94,145502.0,33.977,34.085,33.9271,34.0269,145502.0
2017-09-13 09:50:00,40.94,41.0,40.9,40.96,103008.0,34.0269,34.0767,33.9936,34.0435,103008.0
2017-09-13 10:00:00,40.95,41.04,40.91,41.01,185493.0,34.0352,34.11,34.0019,34.085,185493.0
2017-09-13 10:10:00,41.0,41.16,40.99,41.16,453307.0,34.0767,34.2097,34.0684,34.2097,453307.0
2017-09-13 10:20:00,41.15,41.17,41.06,41.09,112454.0,34.2014,34.218,34.1266,34.1515,112454.0
2017-09-13 10:30:00,41.1,41.12,41.05,41.11,84029.0,34.1598,34.1765,34.1183,34.1681,84029.0
2017-09-13 10:40:00,41.11,41.2,41.09,41.17,116534.0,34.1681,34.243,34.1515,34.218,116534.0
2017-09-13 10:50:00,41.18,41.18,41.11,41.13,97922.0,34.2263,34.2263,34.1681,34.1848,97922.0
2017-09-13 11:00:00,41.13,41.16,41.12,41.14,92366.0,34.1848,34.2097,34.1765,34.1931,92366.0
2017-09-13 11:10:00,41.14,41.23,41.14,41.21,84109.0,34.1931,34.2679,34.1931,34.2513,84109.0
2017-09-13 11:20:00,41.22,41.25,41.18,41.19,120740.0,34.2596,34.2845,34.2263,34.2346,120740.0
2017-09-13 11:30:00,41.2,41.2,41.13,41.19,84847.0,34.243,34.243,34.1848,34.2346,84847.0
2017-09-13 11:40:00,41.2,41.23,41.18,41.21,57370.0,34.243,34.2679,34.2263,34.2513,57370.0
2017-09-13 11:50:00,41.21,41.31,41.2,41.28,130584.0,34.2513,34.3344,34.243,34.3094,130584.0
2017-09-13 12:00:00,41.29,41.29,41.24,41.26,52960.0,34.3178,34.3178,34.2762,34.2928,52960.0
2017-09-13 12:10:00,41.25,41.33,41.24,41.29,94183.0,34.2845,34.351,34.2762,34.3178,94183.0
2017-09-13 12:20:00,41.3,41.3,41.27,41.29,48658.0,34.3261,34.3261,34.3011,34.3178,48658.0
2017-09-13 12:30:00,41.29,41.3,41.2,41.23,38533.0,34.3178,34.3261,34.243,34.2679,38533.0
2017-09-13 12:40:00,41.24,41.25,41.21,41.23,29914.0,34.2762,34.2845,34.2513,34.2679,29914.0
2017-09-13 12:50:00,41.21,41.21,41.16,41.17,27423.0,34.2513,34.2513,34.2097,34.218,27423.0
2017-09-13 13:00:00,41.17,41.19,41.12,41.14,66233.0,34.218,34.2346,34.1765,34.1931,66233.0
2017-09-13 13:10:00,41.14,41.17,41.14,41.16,57757.0,34.1931,34.218,34.1931,34.2097,57757.0
2017-09-13 13:20:00,41.16,41.19,41.16,41.19,66859.0,34.2097,34.2346,34.2097,34.2346,66859.0
2017-09-13 13:30:00,41.19,41.21,41.18,41.21,64659.0,34.2346,34.2513,34.2263,34.2513,64659.0
2017-09-13 13:40:00,41.21,41.22,41.2,41.22,62224.0,34.2513,34.2596,34.243,34.2596,62224.0
2017-09-13 13:50:00,41.21,41.25,41.2,41.21,81065.0,34.2513,34.2845,34.243,34.2513,81065.0
2017-09-13 14:00:00,41.21,41.25,41.18,41.24,77040.0,34.2513,34.2845,34.2263,34.2762,77040.0
2017-09-13 14:10:00,41.24,41.27,41.22,41.23,88216.0,34.2762,34.3011,34.2596,34.2679,88216.0
2017-09-13 14:20:00,41.24,41.25,41.17,41.19,111960.0,34.2762,34.2845,34.218,34.2346,111960.0
2017-09-13 14:30:00,41.19,41.21,41.12,41.13,75113.0,34.2346,34.2513,34.1765,34.1848,75113.0
2017-09-13 14:40:00,41.13,41.15,41.11,41.13,38777.0,34.1848,34.2014,34.1681,34.1848,38777.0
2017-09-13 14:50:00,41.14,41.14,41.09,41.1,48377.0,34.1931,34.1931,34.1515,34.1598,48377.0
2017-09-13 15:00:00,41.09,41.12,41.06,41.09,64835.0,34.1515,34.1765,34.1266,34.1515,64835.0
2017-09-13 15:10:00,41.1,41.1,41.07,41.09,36828.0,34.1598,34.1598,34.1349,34.1515,36828.0
2017-09-13 15:20:00,41.09,41.09,41.08,41.09,32074.0,34.1515,34.1515,34.1432,34.1515,32074.0
2017-09-13 15:30:00,41.09,41.1,41.07,41.08,139391.0,34.1515,34.1598,34.1349,34.1432,139391.0
2017-09-13 15:40:00,41.07,41.08,41.0,41.01,150074.0,34.1349,34.1432,34.0767,34.085,150074.0
2017-09-13 15:50:00,41.01,41.13,41.0,41.12,696199.0,34.085,34.1848,34.0767,34.1765,696199.0
2017-09-14 09:30:00,41.12,41.27,40.9,40.9,302380.0,34.1765,34.3011,33.9936,33.9936,302380.0
2017-09-14 09:40:00,40.89,41.0,40.85,40.98,126293.0,33.9853,34.0767,33.9521,34.0601,126293.0
2017-09-14 09:50:00,40.98,41.02,40.9,40.98,83421.0,34.0601,34.0933,33.9936,34.0601,83421.0
2017-09-14 10:00:00,40.98,41.0,40.89,40.91,91101.0,34.0601,34.0767,33.9853,34.0019,91101.0
2017-09-14 10:10:00,40.92,40.93,40.88,40.9,59548.0,34.0102,34.0185,33.977,33.9936,59548.0
2017-09-14 10:20:00,40.9,40.92,40.86,40.88,67704.0,33.9936,34.0102,33.9604,33.977,67704.0
2017-09-14 10:30:00,40.89,40.91,40.79,40.79,133831.0,33.9853,34.0019,33.9022,33.9022,133831.0
2017-09-14 10:40:00,40.78,40.82,40.73,40.8,105287.0,33.8939,33.9271,33.8523,33.9105,105287.0
2017-09-14 10:50:00,40.8,40.9,40.78,40.79,86923.0,33.9105,33.9936,33.8939,33.9022,86923.0
2017-09-14 11:00:00,40.79,40.81,40.74,40.8,101844.0,33.9022,33.9188,33.8606,33.9105,101844.0
2017-09-14 11:10:00,40.8,40.81,40.74,40.76,125978.0,33.9105,33.9188,33.8606,33.8773,125978.0
2017-09-14 11:20:00,40.76,40.79,40.7,40.73,142296.0,33.8773,33.9022,33.8274,33.8523,142296.0
2017-09-14 11:30:00,40.74,40.76,40.7,40.71,162572.0,33.8606,33.8773,33.8274,33.8357,162572.0
2017-09-14 11:40:00,40.7,40.74,40.64,40.74,101324.0,33.8274,33.8606,33.7775,33.8606,101324.0
2017-09-14 11:50:00,40.73,40.75,40.68,40.7,81141.0,33.8523,33.8689,33.8108,33.8274,81141.0
2017-09-14 12:00:00,40.7,40.74,40.68,40.68,64279.0,33.8274,33.8606,33.8108,33.8108,64279.0
2017-09-14 12:10:00,40.69,40.7,40.62,40.65,137524.0,33.8191,33.8274,33.7609,33.7858,137524.0
2017-09-14 12:20:00,40.65,40.76,40.62,40.76,209046.0,33.7858,33.8773,33.7609,33.8773,209046.0
2017-09-14 12:30:00,40.76,40.76,40.72,40.76,25945.0,33.8773,33.8773,33.844,33.8773,25945.0
2017-09-14 12:40:00,40.76,40.82,40.74,40.75,164099.0,33.8773,33.9271,33.8606,33.8689,164099.0
2017-09-14 12:50:00,40.75,40.75,40.69,40.74,82972.0,33.8689,33.8689,33.8191,33.8606,82972.0
2017-09-14 13:00:00,40.74,40.75,40.71,40.72,61901.0,33.8606,33.8689,33.8357,33.844,61901.0
2017-09-14 13:10:00,40.71,40.72,40.68,40.69,43090.0,33.8357,33.844,33.8108,33.8191,43090.0
2017-09-14 13:20:00,40.7,40.7,40.62,40.69,92390.0,33.8274,33.8274,33.7609,33.8191,92390.0
2017-09-14 13:30:00,40.69,40.69,40.65,40.65,47717.0,33.8191,33.8191,33.7858,33.7858,47717.0
2017-09-14 13:40:00,40.65,40.71,40.65,40.69,182822.0,33.7858,33.8357,33.7858,33.8191,182822.0
2017-09-14 13:50:00,40.68,40.7,40.64,40.66,64457.0,33.8108,33.8274,33.7775,33.7941,64457.0
2017-09-14 14:00:00,40.66,40.71,40.64,40.71,81932.0,33.7941,33.8357,33.7775,33.8357,81932.0
2017-09-14 14:10:00,40.71,40.73,40.66,40.66,85123.0,33.8357,33.8523,33.7941,33.7941,85123.0
2017-09-14 14:20:00,40.66,40.7,40.66,40.67,83288.0,33.7941,33.8274,33.7941,33.8024,83288.0
2017-09-14 14:30:00,40.66,40.69,40.63,40.63,94934.0,33.7941,33.8191,33.7692,33.7692,94934.0
2017-09-14 14:40:00,40.63,40.66,40.61,40.63,90823.0,33.7692,33.7941,33.7526,33.7692,90823.0
2017-09-14 14:50:00,40.64,40.64,40.58,40.58,115828.0,33.7775,33.7775,33.7276,33.7276,115828.0
2017-09-14 15:00:00,40.58,40.6,40.55,40.59,152621.0,33.7276,33.7443,33.7027,33.736,152621.0
2017-09-14 15:10:00,40.59,40.59,40.55,40.57,94650.0,33.736,33.736,33.7027,33.7193,94650.0
2017-09-14 15:20:00,40.57,40.6,40.56,40.59,109485.0,33.7193,33.7443,33.711,33.736,109485.0
2017-09-14 15:30:00,40.59,40.63,40.57,40.62,223303.0,33.736,33.7692,33.7193,33.7609,223303.0
2017-09-14 15:40:00,40.62,40.67,40.58,40.6,438224.0,33.7609,33.8024,33.7276,33.7443,438224.0
2017-09-14 15:50:00,40.61,40.69,40.59,40.67,802896.0,33.7526,33.8191,33.736,33.8024,802896.0
2017-09-15 09:30:00,40.63,41.07,40.59,40.82,2700897.0,33.7692,34.1349,33.736,33.9271,2700897.0
2017-09-15 09:40:00,40.83,40.86,40.73,40.84,108698.0,33.9354,33.9604,33.8523,33.9437,108698.0
2017-09-15 09:50:00,40.83,40.83,40.68,40.69,107376.0,33.9354,33.9354,33.8108,33.8191,107376.0
2017-09-15 10:00:00,40.71,40.76,40.67,40.69,239828.0,33.8357,33.8773,33.8024,33.8191,239828.0
2017-09-15 10:10:00,40.7,40.73,40.64,40.72,87082.0,33.8274,33.8523,33.7775,33.844,87082.0
2017-09-15 10:20:00,40.71,40.75,40.69,40.75,238736.0,33.8357,33.8689,33.8191,33.8689,238736.0
2017-09-15 10:30:00,40.74,40.82,40.73,40.77,76049.0,33.8606,33.9271,33.8523,33.8856,76049.0
2017-09-15 10:40:00,40.78,40.83,40.76,40.82,155083.0,33.8939,33.9354,33.8773,33.9271,155083.0
2017-09-15 10:50:00,40.81,40.9,40.8,40.87,154388.0,33.9188,33.9936,33.9105,33.9687,154388.0
2017-09-15 11:00:00,40.87,40.88,40.77,40.82,113850.0,33.9687,33.977,33.8856,33.9271,113850.0
2017-09-15 11:10:00,40.82,40.9,40.79,40.9,113439.0,33.9271,33.9936,33.9022,33.9936,113439.0
2017-09-15 11:20:00,40.89,40.94,40.86,40.89,157689.0,33.9853,34.0269,33.9604,33.9853,157689.0
2017-09-15 11:30:00,40.89,40.94,40.83,40.94,89659.0,33.9853,34.0269,33.9354,34.0269,89659.0
2017-09-15 11:40:00,40.94,41.01,40.94,40.95,136432.0,34.0269,34.085,34.0269,34.0352,136432.0
2017-09-15 11:50:00,40.95,40.97,40.85,40.85,68919.0,34.0352,34.0518,33.9521,33.9521,68919.0
2017-09-15 12:00:00,40.85,40.88,40.84,40.86,44236.0,33.9521,33.977,33.9437,33.9604,44236.0
2017-09-15 12:10:00,40.86,40.87,40.85,40.87,24892.0,33.9604,33.9687,33.9521,33.9687,24892.0
2017-09-15 12:20:00,40.86,40.87,40.78,40.78,172653.0,33.9604,33.9687,33.8939,33.8939,172653.0
2017-09-15 12:30:00,40.79,40.8,40.75,40.76,57833.0,33.9022,33.9105,33.8689,33.8773,57833.0
2017-09-15 12:40:00,40.76,40.79,40.75,40.79,54228.0,33.8773,33.9022,33.8689,33.9022,54228.0
2017-09-15 12:50:00,40.79,40.8,40.74,40.79,57644.0,33.9022,33.9105,33.8606,33.9022,57644.0
2017-09-15 13:00:00,40.8,40.85,40.78,40.84,125694.0,33.9105,33.9521,33.8939,33.9437,125694.0
2017-09-15 13:10:00,40.83,40.86,40.78,40.79,51507.0,33.9354,33.9604,33.8939,33.9022,51507.0
2017-09-15 13:20:00,40.78,40.8,40.76,40.8,72568.0,33.8939,33.9105,33.8773,33.9105,72568.0
2017-09-15 13:30:00,40.8,40.8,40.76,40.77,59317.0,33.9105,33.9105,33.8773,33.8856,59317.0
2017-09-15 13:40:00,40.77,40.79,40.75,40.78,59686.0,33.8856,33.9022,33.8689,33.8939,59686.0
2017-09-15 13:50:00,40.78,40.83,40.77,40.82,98569.0,33.8939,33.9354,33.8856,33.9271,98569.0
2017-09-15 14:00:00,40.82,40.85,40.8,40.85,59699.0,33.9271,33.9521,33.9105,33.9521,59699.0
2017-09-15 14:10:00,40.84,40.86,40.82,40.84,45198.0,33.9437,33.9604,33.9271,33.9437,45198.0
2017-09-15 14:20:00,40.84,40.85,40.79,40.79,46668.0,33.9437,33.9521,33.9022,33.9022,46668.0
2017-09-15 14:30:00,40.79,40.81,40.77,40.77,63862.0,33.9022,33.9188,33.8856,33.8856,63862.0
2017-09-15 14:40:00,40.78,40.82,40.76,40.82,53606.0,33.8939,33.9271,33.8773,33.9271,53606.0
2017-09-15 14:50:00,40.82,40.83,40.79,40.82,68232.0,33.9271,33.9354,33.9022,33.9271,68232.0
2017-09-15 15:00:00,40.81,40.85,40.81,40.83,65406.0,33.9188,33.9521,33.9188,33.9354,65406.0
2017-09-15 15:10:00,40.83,40.85,40.83,40.84,57334.0,33.9354,33.9521,33.9354,33.9437,57334.0
2017-09-15 15:20:00,40.85,40.87,40.84,40.86,141702.0,33.9521,33.9687,33.9437,33.9604,141702.0
2017-09-15 15:30:00,40.86,40.9,40.85,40.87,148341.0,33.9604,33.9936,33.9521,33.9687,148341.0
2017-09-15 15:40:00,40.87,40.91,40.85,40.87,247413.0,33.9687,34.0019,33.9521,33.9687,247413.0
2017-09-15 15:50:00,40.86,40.92,40.83,40.86,848707.0,33.9604,34.0102,33.9354,33.9604,848707.0
2017-09-18 09:30:00,41.0,41.0,40.78,40.84,179307.0,34.0767,34.0767,33.8939,33.9437,179307.0
2017-09-18 09:40:00,40.84,40.88,40.82,40.86,280945.0,33.9437,33.977,33.9271,33.9604,280945.0
2017-09-18 09:50:00,40.86,40.92,40.84,40.85,144772.0,33.9604,34.0102,33.9437,33.9521,144772.0
2017-09-18 10:00:00,40.84,40.86,40.82,40.83,132500.0,33.9437,33.9604,33.9271,33.9354,132500.0
2017-09-18 10:10:00,40.82,40.94,40.82,40.92,336509.0,33.9271,34.0269,33.9271,34.0102,336509.0
2017-09-18 10:20:00,40.91,40.92,40.83,40.84,238943.0,34.0019,34.0102,33.9354,33.9437,238943.0
2017-09-18 10:30:00,40.84,40.86,40.83,40.84,81159.0,33.9437,33.9604,33.9354,33.9437,81159.0
2017-09-18 10:40:00,40.84,40.85,40.8,40.81,82266.0,33.9437,33.9521,33.9105,33.9188,82266.0
2017-09-18 10:50:00,40.81,40.81,40.75,40.8,176349.0,33.9188,33.9188,33.8689,33.9105,176349.0
2017-09-18 11:00:00,40.8,40.83,40.72,40.83,169713.0,33.9105,33.9354,33.844,33.9354,169713.0
2017-09-18 11:10:00,40.83,40.85,40.82,40.83,85013.0,33.9354,33.9521,33.9271,33.9354,85013.0
2017-09-18 11:20:00,40.82,40.85,40.82,40.84,127868.0,33.9271,33.9521,33.9271,33.9437,127868.0
2017-09-18 11:30:00,40.84,40.85,40.82,40.83,101682.0,33.9437,33.9521,33.9271,33.9354,101682.0
2017-09-18 11:40:00,40.82,40.85,40.82,40.84,175716.0,33.9271,33.9521,33.9271,33.9437,175716.0
2017-09-18 11:50:00,40.84,40.85,40.77,40.8,184371.0,33.9437,33.9521,33.8856,33.9105,184371.0
2017-09-18 12:00:00,40.79,40.8,40.77,40.77,88881.0,33.9022,33.9105,33.8856,33.8856,88881.0
2017-09-18 12:10:00,40.77,40.81,40.77,40.8,186282.0,33.8856,33.9188,33.8856,33.9105,186282.0
2017-09-18 12:20:00,40.8,40.82,40.78,40.79,136334.0,33.9105,33.9271,33.8939,33.9022,136334.0
2017-09-18 12:30:00,40.8,40.84,40.78,40.82,250468.0,33.9105,33.9437,33.8939,33.9271,250468.0
2017-09-18 12:40:00,40.82,40.86,40.82,40.85,71250.0,33.9271,33.9604,33.9271,33.9521,71250.0
2017-09-18 12:50:00,40.84,40.86,40.84,40.86,89035.0,33.9437,33.9604,33.9437,33.9604,89035.0
2017-09-18 13:00:00,40.85,40.86,40.85,40.86,50628.0,33.9521,33.9604,33.9521,33.9604,50628.0
2017-09-18 13:10:00,40.86,40.89,40.84,40.89,130914.0,33.9604,33.9853,33.9437,33.9853,130914.0
2017-09-18 13:20:00,40.88,40.92,40.84,40.85,147277.0,33.977,34.0102,33.9437,33.9521,147277.0
2017-09-18 13:30:00,40.85,40.85,40.82,40.83,97044.0,33.9521,33.9521,33.9271,33.9354,97044.0
2017-09-18 13:40:00,40.82,40.82,40.76,40.82,167563.0,33.9271,33.9271,33.8773,33.9271,167563.0
2017-09-18 13:50:00,40.82,40.84,40.75,40.76,175528.0,33.9271,33.9437,33.8689,33.8773,175528.0
2017-09-18 14:00:00,40.77,40.78,40.74,40.75,271215.0,33.8856,33.8939,33.8606,33.8689,271215.0
2017-09-18 14:10:00,40.74,40.76,40.7,40.73,123487.0,33.8606,33.8773,33.8274,33.8523,123487.0
2017-09-18 14:20:00,40.73,40.75,40.67,40.69,131583.0,33.8523,33.8689,33.8024,33.8191,131583.0
2017-09-18 14:30:00,40.69,40.71,40.65,40.68,93887.0,33.8191,33.8357,33.7858,33.8108,93887.0
2017-09-18 14:40:00,40.68,40.73,40.67,40.71,86170.0,33.8108,33.8523,33.8024,33.8357,86170.0
2017-09-18 14:50:00,40.71,40.77,40.71,40.75,94656.0,33.8357,33.8856,33.8357,33.8689,94656.0
2017-09-18 15:00:00,40.74,40.81,40.73,40.79,119161.0,33.8606,33.9188,33.8523,33.9022,119161.0
2017-09-18 15:10:00,40.79,40.8,40.77,40.79,207419.0,33.9022,33.9105,33.8856,33.9022,207419.0
2017-09-18 15:20:00,40.79,40.79,40.74,40.75,116386.0,33.9022,33.9022,33.8606,33.8689,116386.0
2017-09-18 15:30:00,40.75,40.76,40.74,40.75,161276.0,33.8689,33.8773,33.8606,33.8689,161276.0
2017-09-18 15:40:00,40.75,40.76,40.73,40.75,319289.0,33.8689,33.8773,33.8523,33.8689,319289.0
2017-09-18 15:50:00,40.75,40.76,40.69,40.71,997941.0,33.8689,33.8773,33.8191,33.8357,997941.0
2017-09-19 09:30:00,40.74,40.87,40.64,40.7,277716.0,33.8606,33.9687,33.7775,33.8274,277716.0
2017-09-19 09:40:00,40.71,40.78,40.65,40.66,225877.0,33.8357,33.8939,33.7858,33.7941,225877.0
2017-09-19 09:50:00,40.66,40.66,40.46,40.51,240392.0,33.7941,33.7941,33.6279,33.6695,240392.0
2017-09-19 10:00:00,40.5,40.55,40.49,40.49,170562.0,33.6612,33.7027,33.6528,33.6528,170562.0
2017-09-19 10:10:00,40.49,40.6,40.49,40.59,121631.0,33.6528,33.7443,33.6528,33.736,121631.0
2017-09-19 10:20:00,40.58,40.7,40.56,40.68,126735.0,33.7276,33.8274,33.711,33.8108,126735.0
2017-09-19 10:30:00,40.68,40.7,40.65,40.66,256271.0,33.8108,33.8274,33.7858,33.7941,256271.0
2017-09-19 10:40:00,40.66,40.68,40.64,40.65,129714.0,33.7941,33.8108,33.7775,33.7858,129714.0
2017-09-19 10:50:00,40.65,40.79,40.64,40.78,125534.0,33.7858,33.9022,33.7775,33.8939,125534.0
2017-09-19 11:00:00,40.78,40.79,40.65,40.65,260415.0,33.8939,33.9022,33.7858,33.7858,260415.0
2017-09-19 11:10:00,40.65,40.66,40.6,40.64,145788.0,33.7858,33.7941,33.7443,33.7775,145788.0
2017-09-19 11:20:00,40.64,40.65,40.58,40.59,145311.0,33.7775,33.7858,33.7276,33.736,145311.0
2017-09-19 11:30:00,40.59,40.63,40.58,40.61,206408.0,33.736,33.7692,33.7276,33.7526,206408.0
2017-09-19 11:40:00,40.61,40.7,40.61,40.65,106794.0,33.7526,33.8274,33.7526,33.7858,106794.0
2017-09-19 11:50:00,40.66,40.7,40.61,40.62,105670.0,33.7941,33.8274,33.7526,33.7609,105670.0
2017-09-19 12:00:00,40.62,40.65,40.59,40.62,132329.0,33.7609,33.7858,33.736,33.7609,132329.0
2017-09-19 12:10:00,40.62,40.63,40.58,40.62,123201.0,33.7609,33.7692,33.7276,33.7609,123201.0
2017-09-19 12:20:00,40.63,40.65,40.57,40.59,134645.0,33.7692,33.7858,33.7193,33.736,134645.0
2017-09-19 12:30:00,40.59,40.62,40.57,40.59,145092.0,33.736,33.7609,33.7193,33.736,145092.0
2017-09-19 12:40:00,40.6,40.61,40.55,40.57,158825.0,33.7443,33.7526,33.7027,33.7193,158825.0
2017-09-19 12:50:00,40.57,40.6,40.51,40.59,88174.0,33.7193,33.7443,33.6695,33.736,88174.0
2017-09-19 13:00:00,40.59,40.67,40.58,40.65,114067.0,33.736,33.8024,33.7276,33.7858,114067.0
2017-09-19 13:10:00,40.65,40.68,40.63,40.63,74372.0,33.7858,33.8108,33.7692,33.7692,74372.0
2017-09-19 13:20:00,40.63,40.65,40.62,40.64,53709.0,33.7692,33.7858,33.7609,33.7775,53709.0
2017-09-19 13:30:00,40.64,40.66,40.63,40.64,125051.0,33.7775,33.7941,33.7692,33.7775,125051.0
2017-09-19 13:40:00,40.64,40.66,40.64,40.65,123265.0,33.7775,33.7941,33.7775,33.7858,123265.0
2017-09-19 13:50:00,40.65,40.65,40.62,40.65,61711.0,33.7858,33.7858,33.7609,33.7858,61711.0
2017-09-19 14:00:00,40.65,40.65,40.63,40.63,77270.0,33.7858,33.7858,33.7692,33.7692,77270.0
2017-09-19 14:10:00,40.64,40.65,40.61,40.64,75597.0,33.7775,33.7858,33.7526,33.7775,75597.0
2017-09-19 14:20:00,40.64,40.67,40.64,40.64,73367.0,33.7775,33.8024,33.7775,33.7775,73367.0
2017-09-19 14:30:00,40.65,40.66,40.63,40.64,104155.0,33.7858,33.7941,33.7692,33.7775,104155.0
2017-09-19 14:40:00,40.65,40.66,40.62,40.63,73138.0,33.7858,33.7941,33.7609,33.7692,73138.0
2017-09-19 14:50:00,40.62,40.65,40.61,40.63,132196.0,33.7609,33.7858,33.7526,33.7692,132196.0
2017-09-19 15:00:00,40.62,40.63,40.6,40.62,91061.0,33.7609,33.7692,33.7443,33.7609,91061.0
2017-09-19 15:10:00,40.62,40.62,40.56,40.59,142559.0,33.7609,33.7609,33.711,33.736,142559.0
2017-09-19 15:20:00,40.59,40.61,40.59,40.59,124986.0,33.736,33.7526,33.736,33.736,124986.0
2017-09-19 15:30:00,40.59,40.66,40.58,40.66,156575.0,33.736,33.7941,33.7276,33.7941,156575.0
2017-09-19 15:40:00,40.66,40.67,40.64,40.64,151240.0,33.7941,33.8024,33.7775,33.7775,151240.0
2017-09-19 15:50:00,40.64,40.64,40.55,40.59,663908.0,33.7775,33.7775,33.7027,33.736,663908.0
2017-09-20 09:30:00,40.41,40.65,40.3,40.47,691463.0,33.5864,33.7858,33.4949,33.6362,691463.0
2017-09-20 09:40:00,40.48,40.8,40.45,40.6,217835.0,33.6445,33.9105,33.6196,33.7443,217835.0
2017-09-20 09:50:00,40.59,40.73,40.56,40.71,150949.0,33.736,33.8523,33.711,33.8357,150949.0
2017-09-20 10:00:00,40.7,40.74,40.66,40.68,159812.0,33.8274,33.8606,33.7941,33.8108,159812.0
2017-09-20 10:10:00,40.68,40.68,40.52,40.53,207826.0,33.8108,33.8108,33.6778,33.6861,207826.0
2017-09-20 10:20:00,40.53,40.62,40.5,40.61,137338.0,33.6861,33.7609,33.6612,33.7526,137338.0
2017-09-20 10:30:00,40.61,40.75,40.6,40.71,262517.0,33.7526,33.8689,33.7443,33.8357,262517.0
2017-09-20 10:40:00,40.72,40.72,40.62,40.66,171217.0,33.844,33.844,33.7609,33.7941,171217.0
2017-09-20 10:50:00,40.65,40.7,40.61,40.63,237661.0,33.7858,33.8274,33.7526,33.7692,237661.0
2017-09-20 11:00:00,40.63,40.66,40.53,40.58,377975.0,33.7692,33.7941,33.6861,33.7276,377975.0
2017-09-20 11:10:00,40.58,40.62,40.53,40.61,284273.0,33.7276,33.7609,33.6861,33.7526,284273.0
2017-09-20 11:20:00,40.61,40.65,40.57,40.62,140318.0,33.7526,33.7858,33.7193,33.7609,140318.0
2017-09-20 11:30:00,40.63,40.67,40.61,40.66,130042.0,33.7692,33.8024,33.7526,33.7941,130042.0
2017-09-20 11:40:00,40.66,40.71,40.64,40.69,250148.0,33.7941,33.8357,33.7775,33.8191,250148.0
2017-09-20 11:50:00,40.69,40.7,40.6,40.61,147602.0,33.8191,33.8274,33.7443,33.7526,147602.0
2017-09-20 12:00:00,40.61,40.64,40.58,40.58,107548.0,33.7526,33.7775,33.7276,33.7276,107548.0
2017-09-20 12:10:00,40.58,40.68,40.57,40.66,96998.0,33.7276,33.8108,33.7193,33.7941,96998.0
2017-09-20 12:20:00,40.66,40.66,40.6,40.63,70609.0,33.7941,33.7941,33.7443,33.7692,70609.0
2017-09-20 12:30:00,40.62,40.63,40.56,40.61,114380.0,33.7609,33.7692,33.711,33.7526,114380.0
2017-09-20 12:40:00,40.62,40.64,40.59,40.62,63808.0,33.7609,33.7775,33.736,33.7609,63808.0
2017-09-20 12:50:00,40.62,40.64,40.59,40.64,76026.0,33.7609,33.7775,33.736,33.7775,76026.0
2017-09-20 13:00:00,40.64,40.65,40.61,40.63,59749.0,33.7775,33.7858,33.7526,33.7692,59749.0
2017-09-20 13:10:00,40.63,40.64,40.57,40.59,112844.0,33.7692,33.7775,33.7193,33.736,112844.0
2017-09-20 13:20:00,40.59,40.64,40.58,40.61,59042.0,33.736,33.7775,33.7276,33.7526,59042.0
2017-09-20 13:30:00,40.61,40.63,40.6,40.6,63240.0,33.7526,33.7692,33.7443,33.7443,63240.0
2017-09-20 13:40:00,40.6,40.62,40.58,40.59,83207.0,33.7443,33.7609,33.7276,33.736,83207.0
2017-09-20 13:50:00,40.59,40.64,40.57,40.6,131414.0,33.736,33.7775,33.7193,33.7443,131414.0
2017-09-20 14:00:00,40.58,40.59,40.41,40.46,132211.0,33.7276,33.736,33.5864,33.6279,132211.0
2017-09-20 14:10:00,40.45,40.48,40.36,40.37,317113.0,33.6196,33.6445,33.5448,33.5531,317113.0
2017-09-20 14:20:00,40.37,40.43,40.23,40.41,195669.0,33.5531,33.603,33.4367,33.5864,195669.0
2017-09-20 14:30:00,40.4,40.41,40.27,40.33,321505.0,33.578,33.5864,33.47,33.5199,321505.0
2017-09-20 14:40:00,40.32,40.4,40.29,40.39,225196.0,33.5115,33.578,33.4866,33.5697,225196.0
2017-09-20 14:50:00,40.39,40.46,40.34,40.44,284409.0,33.5697,33.6279,33.5282,33.6113,284409.0
2017-09-20 15:00:00,40.43,40.44,40.33,40.34,181785.0,33.603,33.6113,33.5199,33.5282,181785.0
2017-09-20 15:10:00,40.35,40.42,40.34,40.39,152480.0,33.5365,33.5947,33.5282,33.5697,152480.0
2017-09-20 15:20:00,40.39,40.44,40.38,40.41,219174.0,33.5697,33.6113,33.5614,33.5864,219174.0
2017-09-20 15:30:00,40.42,40.52,40.42,40.46,266529.0,33.5947,33.6778,33.5947,33.6279,266529.0
2017-09-20 15:40:00,40.45,40.47,40.39,40.42,349280.0,33.6196,33.6362,33.5697,33.5947,349280.0
2017-09-20 15:50:00,40.42,40.48,40.31,40.42,1556208.0,33.5947,33.6445,33.5032,33.5947,1556208.0
2017-09-21 09:30:00,40.53,40.7,40.32,40.53,247914.0,33.6861,33.8274,33.5115,33.6861,247914.0
2017-09-21 09:40:00,40.53,40.54,40.29,40.44,281123.0,33.6861,33.6944,33.4866,33.6113,281123.0
2017-09-21 09:50:00,40.45,40.48,40.31,40.39,378951.0,33.6196,33.6445,33.5032,33.5697,378951.0
2017-09-21 10:00:00,40.39,40.43,40.37,40.4,133963.0,33.5697,33.603,33.5531,33.578,133963.0
2017-09-21 10:10:00,40.4,40.44,40.33,40.37,116686.0,33.578,33.6113,33.5199,33.5531,116686.0
2017-09-21 10:20:00,40.37,40.39,40.33,40.37,138533.0,33.5531,33.5697,33.5199,33.5531,138533.0
2017-09-21 10:30:00,40.36,40.39,40.32,40.39,102018.0,33.5448,33.5697,33.5115,33.5697,102018.0
2017-09-21 10:40:00,40.39,40.5,40.36,40.49,208255.0,33.5697,33.6612,33.5448,33.6528,208255.0
2017-09-21 10:50:00,40.5,40.51,40.39,40.4,161082.0,33.6612,33.6695,33.5697,33.578,161082.0
2017-09-21 11:00:00,40.41,40.47,40.4,40.47,94322.0,33.5864,33.6362,33.578,33.6362,94322.0
2017-09-21 11:10:00,40.47,40.47,40.4,40.42,87034.0,33.6362,33.6362,33.578,33.5947,87034.0
2017-09-21 11:20:00,40.41,40.47,40.4,40.41,123085.0,33.5864,33.6362,33.578,33.5864,123085.0
2017-09-21 11:30:00,40.4,40.41,40.37,40.4,193165.0,33.578,33.5864,33.5531,33.578,193165.0
2017-09-21 11:40:00,40.4,40.4,40.36,40.39,88938.0,33.578,33.578,33.5448,33.5697,88938.0
2017-09-21 11:50:00,40.39,40.4,40.37,40.39,109791.0,33.5697,33.578,33.5531,33.5697,109791.0
2017-09-21 12:00:00,40.39,40.42,40.37,40.39,172665.0,33.5697,33.5947,33.5531,33.5697,172665.0
2017-09-21 12:10:00,40.39,40.51,40.38,40.45,211889.0,33.5697,33.6695,33.5614,33.6196,211889.0
2017-09-21 12:20:00,40.44,40.45,40.41,40.45,146468.0,33.6113,33.6196,33.5864,33.6196,146468.0
2017-09-21 12:30:00,40.45,40.45,40.41,40.43,76625.0,33.6196,33.6196,33.5864,33.603,76625.0
2017-09-21 12:40:00,40.43,40.5,40.42,40.5,392914.0,33.603,33.6612,33.5947,33.6612,392914.0
2017-09-21 12:50:00,40.51,40.54,40.5,40.52,113458.0,33.6695,33.6944,33.6612,33.6778,113458.0
2017-09-21 13:00:00,40.53,40.53,40.44,40.49,108748.0,33.6861,33.6861,33.6113,33.6528,108748.0
2017-09-21 13:10:00,40.49,40.49,40.45,40.48,90759.0,33.6528,33.6528,33.6196,33.6445,90759.0
2017-09-21 13:20:00,40.48,40.49,40.46,40.46,114182.0,33.6445,33.6528,33.6279,33.6279,114182.0
2017-09-21 13:30:00,40.47,40.47,40.39,40.39,125022.0,33.6362,33.6362,33.5697,33.5697,125022.0
2017-09-21 13:40:00,40.4,40.42,40.37,40.38,91629.0,33.578,33.5947,33.5531,33.5614,91629.0
2017-09-21 13:50:00,40.37,40.38,40.36,40.37,123496.0,33.5531,33.5614,33.5448,33.5531,123496.0
2017-09-21 14:00:00,40.37,40.37,40.33,40.33,94809.0,33.5531,33.5531,33.5199,33.5199,94809.0
2017-09-21 14:10:00,40.33,40.34,40.27,40.29,112520.0,33.5199,33.5282,33.47,33.4866,112520.0
2017-09-21 14:20:00,40.29,40.32,40.25,40.26,133848.0,33.4866,33.5115,33.4534,33.4617,133848.0
2017-09-21 14:30:00,40.25,40.27,40.22,40.25,154510.0,33.4534,33.47,33.4284,33.4534,154510.0
2017-09-21 14:40:00,40.25,40.27,40.21,40.23,86402.0,33.4534,33.47,33.4201,33.4367,86402.0
2017-09-21 14:50:00,40.23,40.26,40.22,40.25,146523.0,33.4367,33.4617,33.4284,33.4534,146523.0
2017-09-21 15:00:00,40.26,40.26,40.24,40.26,121876.0,33.4617,33.4617,33.4451,33.4617,121876.0
2017-09-21 15:10:00,40.26,40.28,40.25,40.26,148288.0,33.4617,33.4783,33.4534,33.4617,148288.0
2017-09-21 15:20:00,40.26,40.27,40.24,40.27,124242.0,33.4617,33.47,33.4451,33.47,124242.0
2017-09-21 15:30:00,40.27,40.28,40.23,40.27,277458.0,33.47,33.4783,33.4367,33.47,277458.0
2017-09-21 15:40:00,40.26,40.27,40.23,40.25,325247.0,33.4617,33.47,33.4367,33.4534,325247.0
2017-09-21 15:50:00,40.24,40.24,40.14,40.19,912826.0,33.4451,33.4451,33.3619,33.4035,912826.0
2017-09-22 09:30:00,40.16,40.37,40.16,40.2,228323.0,33.3786,33.5531,33.3786,33.4118,228323.0
2017-09-22 09:40:00,40.2,40.36,40.19,40.3,320080.0,33.4118,33.5448,33.4035,33.4949,320080.0
2017-09-22 09:50:00,40.3,40.33,40.25,40.33,360023.0,33.4949,33.5199,33.4534,33.5199,360023.0
2017-09-22 10:00:00,40.32,40.42,40.29,40.39,108180.0,33.5115,33.5947,33.4866,33.5697,108180.0
2017-09-22 10:10:00,40.39,40.4,40.32,40.38,90171.0,33.5697,33.578,33.5115,33.5614,90171.0
2017-09-22 10:20:00,40.38,40.38,40.32,40.33,91100.0,33.5614,33.5614,33.5115,33.5199,91100.0
2017-09-22 10:30:00,40.33,40.35,40.31,40.31,100004.0,33.5199,33.5365,33.5032,33.5032,100004.0
2017-09-22 10:40:00,40.32,40.32,40.27,40.27,122479.0,33.5115,33.5115,33.47,33.47,122479.0
2017-09-22 10:50:00,40.28,40.34,40.25,40.3,281530.0,33.4783,33.5282,33.4534,33.4949,281530.0
2017-09-22 11:00:00,40.3,40.32,40.25,40.31,127421.0,33.4949,33.5115,33.4534,33.5032,127421.0
2017-09-22 11:10:00,40.32,40.32,40.28,40.3,89613.0,33.5115,33.5115,33.4783,33.4949,89613.0
2017-09-22 11:20:00,40.3,40.38,40.3,40.34,182363.0,33.4949,33.5614,33.4949,33.5282,182363.0
2017-09-22 11:30:00,40.33,40.34,40.25,40.26,216925.0,33.5199,33.5282,33.4534,33.4617,216925.0
2017-09-22 11:40:00,40.26,40.26,40.24,40.25,75848.0,33.4617,33.4617,33.4451,33.4534,75848.0
2017-09-22 11:50:00,40.24,40.27,40.23,40.26,77067.0,33.4451,33.47,33.4367,33.4617,77067.0
2017-09-22 12:00:00,40.26,40.27,40.2,40.21,123311.0,33.4617,33.47,33.4118,33.4201,123311.0
2017-09-22 12:10:00,40.21,40.22,40.15,40.16,98080.0,33.4201,33.4284,33.3703,33.3786,98080.0
2017-09-22 12:20:00,40.16,40.21,40.15,40.19,99201.0,33.3786,33.4201,33.3703,33.4035,99201.0
2017-09-22 12:30:00,40.19,40.2,40.17,40.18,66582.0,33.4035,33.4118,33.3869,33.3952,66582.0
2017-09-22 12:40:00,40.18,40.19,40.14,40.15,173473.0,33.3952,33.4035,33.3619,33.3703,173473.0
2017-09-22 12:50:00,40.16,40.21,40.15,40.2,92648.0,33.3786,33.4201,33.3703,33.4118,92648.0
2017-09-22 13:00:00,40.21,40.31,40.2,40.28,211523.0,33.4201,33.5032,33.4118,33.4783,211523.0
2017-09-22 13:10:00,40.28,40.38,40.28,40.31,180847.0,33.4783,33.5614,33.4783,33.5032,180847.0
2017-09-22 13:20:00,40.31,40.33,40.3,40.33,81837.0,33.5032,33.5199,33.4949,33.5199,81837.0
2017-09-22 13:30:00,40.33,40.33,40.25,40.28,104404.0,33.5199,33.5199,33.4534,33.4783,104404.0
2017-09-22 13:40:00,40.27,40.31,40.26,40.26,64271.0,33.47,33.5032,33.4617,33.4617,64271.0
2017-09-22 13:50:00,40.26,40.27,40.18,40.19,498869.0,33.4617,33.47,33.3952,33.4035,498869.0
2017-09-22 14:00:00,40.18,40.19,40.14,40.16,179568.0,33.3952,33.4035,33.3619,33.3786,179568.0
2017-09-22 14:10:00,40.16,40.19,40.13,40.15,173982.0,33.3786,33.4035,33.3536,33.3703,173982.0
2017-09-22 14:20:00,40.14,40.16,40.11,40.12,481393.0,33.3619,33.3786,33.337,33.3453,481393.0
2017-09-22 14:30:00,40.11,40.16,40.11,40.16,77396.0,33.337,33.3786,33.337,33.3786,77396.0
2017-09-22 14:40:00,40.15,40.17,40.14,40.16,147382.0,33.3703,33.3869,33.3619,33.3786,147382.0
2017-09-22 14:50:00,40.16,40.18,40.14,40.17,167635.0,33.3786,33.3952,33.3619,33.3869,167635.0
2017-09-22 15:00:00,40.16,40.17,40.1,40.11,117786.0,33.3786,33.3869,33.3287,33.337,117786.0
2017-09-22 15:10:00,40.11,40.14,40.11,40.13,129126.0,33.337,33.3619,33.337,33.3536,129126.0
2017-09-22 15:20:00,40.13,40.14,40.1,40.1,158491.0,33.3536,33.3619,33.3287,33.3287,158491.0
2017-09-22 15:30:00,40.1,40.13,40.09,40.13,161484.0,33.3287,33.3536,33.3204,33.3536,161484.0
2017-09-22 15:40:00,40.13,40.13,40.09,40.13,381695.0,33.3536,33.3536,33.3204,33.3536,381695.0
2017-09-22 15:50:00,40.12,40.13,40.04,40.06,838290.0,33.3453,33.3536,33.2788,33.2955,838290.0
2017-09-25 09:30:00,40.1,40.14,40.05,40.1,260458.0,33.3287,33.3619,33.2871,33.3287,260458.0
2017-09-25 09:40:00,40.11,40.17,40.1,40.16,152150.0,33.337,33.3869,33.3287,33.3786,152150.0
2017-09-25 09:50:00,40.16,40.25,40.11,40.24,557225.0,33.3786,33.4534,33.337,33.4451,557225.0
2017-09-25 10:00:00,40.24,40.34,40.24,40.34,159774.0,33.4451,33.5282,33.4451,33.5282,159774.0
2017-09-25 10:10:00,40.35,40.41,40.34,40.38,134806.0,33.5365,33.5864,33.5282,33.5614,134806.0
2017-09-25 10:20:00,40.38,40.43,40.37,40.38,183232.0,33.5614,33.603,33.5531,33.5614,183232.0
2017-09-25 10:30:00,40.38,40.42,40.35,40.39,180839.0,33.5614,33.5947,33.5365,33.5697,180839.0
2017-09-25 10:40:00,40.39,40.41,40.37,40.39,196927.0,33.5697,33.5864,33.5531,33.5697,196927.0
2017-09-25 10:50:00,40.38,40.4,40.3,40.39,187088.0,33.5614,33.578,33.4949,33.5697,187088.0
2017-09-25 11:00:00,40.39,40.44,40.34,40.42,174810.0,33.5697,33.6113,33.5282,33.5947,174810.0
2017-09-25 11:10:00,40.42,40.5,40.41,40.47,250588.0,33.5947,33.6612,33.5864,33.6362,250588.0
2017-09-25 11:20:00,40.48,40.53,40.46,40.52,314831.0,33.6445,33.6861,33.6279,33.6778,314831.0
2017-09-25 11:30:00,40.51,40.55,40.49,40.5,179712.0,33.6695,33.7027,33.6528,33.6612,179712.0
2017-09-25 11:40:00,40.49,40.58,40.42,40.58,173083.0,33.6528,33.7276,33.5947,33.7276,173083.0
2017-09-25 11:50:00,40.57,40.65,40.54,40.59,167511.0,33.7193,33.7858,33.6944,33.736,167511.0
2017-09-25 12:00:00,40.59,40.6,40.54,40.56,139913.0,33.736,33.7443,33.6944,33.711,139913.0
2017-09-25 12:10:00,40.55,40.58,40.53,40.57,115733.0,33.7027,33.7276,33.6861,33.7193,115733.0
2017-09-25 12:20:00,40.57,40.61,40.56,40.58,158475.0,33.7193,33.7526,33.711,33.7276,158475.0
2017-09-25 12:30:00,40.58,40.67,40.57,40.67,92012.0,33.7276,33.8024,33.7193,33.8024,92012.0
2017-09-25 12:40:00,40.68,40.71,40.66,40.68,71352.0,33.8108,33.8357,33.7941,33.8108,71352.0
2017-09-25 12:50:00,40.68,40.69,40.65,40.65,72057.0,33.8108,33.8191,33.7858,33.7858,72057.0
2017-09-25 13:00:00,40.65,40.66,40.61,40.65,96906.0,33.7858,33.7941,33.7526,33.7858,96906.0
2017-09-25 13:10:00,40.65,40.66,40.61,40.62,93413.0,33.7858,33.7941,33.7526,33.7609,93413.0
2017-09-25 13:20:00,40.61,40.66,40.59,40.64,121144.0,33.7526,33.7941,33.736,33.7775,121144.0
2017-09-25 13:30:00,40.64,40.65,40.6,40.65,59478.0,33.7775,33.7858,33.7443,33.7858,59478.0
2017-09-25 13:40:00,40.64,40.67,40.64,40.66,60760.0,33.7775,33.8024,33.7775,33.7941,60760.0
2017-09-25 13:50:00,40.65,40.69,40.65,40.68,83061.0,33.7858,33.8191,33.7858,33.8108,83061.0
2017-09-25 14:00:00,40.69,40.7,40.62,40.66,134042.0,33.8191,33.8274,33.7609,33.7941,134042.0
2017-09-25 14:10:00,40.66,40.66,40.56,40.58,85036.0,33.7941,33.7941,33.711,33.7276,85036.0
2017-09-25 14:20:00,40.57,40.58,40.51,40.53,123699.0,33.7193,33.7276,33.6695,33.6861,123699.0
2017-09-25 14:30:00,40.53,40.55,40.5,40.55,110466.0,33.6861,33.7027,33.6612,33.7027,110466.0
2017-09-25 14:40:00,40.55,40.56,40.53,40.53,51990.0,33.7027,33.711,33.6861,33.6861,51990.0
2017-09-25 14:50:00,40.53,40.6,40.53,40.58,113467.0,33.6861,33.7443,33.6861,33.7276,113467.0
2017-09-25 15:00:00,40.58,40.59,40.52,40.52,136467.0,33.7276,33.736,33.6778,33.6778,136467.0
2017-09-25 15:10:00,40.52,40.56,40.52,40.54,145338.0,33.6778,33.711,33.6778,33.6944,145338.0
2017-09-25 15:20:00,40.53,40.6,40.53,40.58,120755.0,33.6861,33.7443,33.6861,33.7276,120755.0
2017-09-25 15:30:00,40.58,40.59,40.49,40.49,188666.0,33.7276,33.736,33.6528,33.6528,188666.0
2017-09-25 15:40:00,40.49,40.55,40.49,40.55,199472.0,33.6528,33.7027,33.6528,33.7027,199472.0
2017-09-25 15:50:00,40.55,40.55,40.44,40.51,570021.0,33.7027,33.7027,33.6113,33.6695,570021.0
2017-09-26 09:30:00,40.63,40.71,40.46,40.57,458771.0,33.7692,33.8357,33.6279,33.7193,458771.0
2017-09-26 09:40:00,40.57,40.6,40.48,40.58,318593.0,33.7193,33.7443,33.6445,33.7276,318593.0
2017-09-26 09:50:00,40.57,40.76,40.57,40.74,152922.0,33.7193,33.8773,33.7193,33.8606,152922.0
2017-09-26 10:00:00,40.73,40.74,40.58,40.61,169717.0,33.8523,33.8606,33.7276,33.7526,169717.0
2017-09-26 10:10:00,40.61,40.74,40.6,40.68,156742.0,33.7526,33.8606,33.7443,33.8108,156742.0
2017-09-26 10:20:00,40.68,40.69,40.6,40.66,96644.0,33.8108,33.8191,33.7443,33.7941,96644.0
2017-09-26 10:30:00,40.66,40.75,40.64,40.7,185473.0,33.7941,33.8689,33.7775,33.8274,185473.0
2017-09-26 10:40:00,40.7,40.76,40.65,40.69,151475.0,33.8274,33.8773,33.7858,33.8191,151475.0
2017-09-26 10:50:00,40.69,40.78,40.68,40.73,127906.0,33.8191,33.8939,33.8108,33.8523,127906.0
2017-09-26 11:00:00,40.73,40.88,40.72,40.82,216649.0,33.8523,33.977,33.844,33.9271,216649.0
2017-09-26 11:10:00,40.81,40.84,40.78,40.83,135644.0,33.9188,33.9437,33.8939,33.9354,135644.0
2017-09-26 11:20:00,40.83,40.84,40.77,40.8,151621.0,33.9354,33.9437,33.8856,33.9105,151621.0
2017-09-26 11:30:00,40.8,40.85,40.78,40.83,211086.0,33.9105,33.9521,33.8939,33.9354,211086.0
2017-09-26 11:40:00,40.84,40.84,40.76,40.83,187745.0,33.9437,33.9437,33.8773,33.9354,187745.0
2017-09-26 11:50:00,40.82,40.89,40.79,40.88,202896.0,33.9271,33.9853,33.9022,33.977,202896.0
2017-09-26 12:00:00,40.88,40.89,40.8,40.8,111847.0,33.977,33.9853,33.9105,33.9105,111847.0
2017-09-26 12:10:00,40.8,40.82,40.76,40.82,115888.0,33.9105,33.9271,33.8773,33.9271,115888.0
2017-09-26 12:20:00,40.81,40.82,40.74,40.78,84921.0,33.9188,33.9271,33.8606,33.8939,84921.0
2017-09-26 12:30:00,40.78,40.81,40.61,40.67,136551.0,33.8939,33.9188,33.7526,33.8024,136551.0
2017-09-26 12:40:00,40.66,40.75,40.64,40.74,76989.0,33.7941,33.8689,33.7775,33.8606,76989.0
2017-09-26 12:50:00,40.74,40.76,40.71,40.75,75550.0,33.8606,33.8773,33.8357,33.8689,75550.0
2017-09-26 13:00:00,40.75,40.78,40.72,40.77,111150.0,33.8689,33.8939,33.844,33.8856,111150.0
2017-09-26 13:10:00,40.77,40.82,40.77,40.78,114023.0,33.8856,33.9271,33.8856,33.8939,114023.0
2017-09-26 13:20:00,40.78,40.8,40.76,40.77,186527.0,33.8939,33.9105,33.8773,33.8856,186527.0
2017-09-26 13:30:00,40.77,40.8,40.72,40.78,101468.0,33.8856,33.9105,33.844,33.8939,101468.0
2017-09-26 13:40:00,40.78,40.81,40.76,40.78,70219.0,33.8939,33.9188,33.8773,33.8939,70219.0
2017-09-26 13:50:00,40.78,40.8,40.76,40.79,87852.0,33.8939,33.9105,33.8773,33.9022,87852.0
2017-09-26 14:00:00,40.8,40.8,40.76,40.76,76862.0,33.9105,33.9105,33.8773,33.8773,76862.0
2017-09-26 14:10:00,40.76,40.77,40.75,40.76,105220.0,33.8773,33.8856,33.8689,33.8773,105220.0
2017-09-26 14:20:00,40.75,40.78,40.68,40.7,130905.0,33.8689,33.8939,33.8108,33.8274,130905.0
2017-09-26 14:30:00,40.7,40.73,40.68,40.68,81399.0,33.8274,33.8523,33.8108,33.8108,81399.0
2017-09-26 14:40:00,40.69,40.69,40.64,40.66,92869.0,33.8191,33.8191,33.7775,33.7941,92869.0
2017-09-26 14:50:00,40.67,40.69,40.64,40.66,79822.0,33.8024,33.8191,33.7775,33.7941,79822.0
2017-09-26 15:00:00,40.65,40.69,40.64,40.66,155790.0,33.7858,33.8191,33.7775,33.7941,155790.0
2017-09-26 15:10:00,40.66,40.7,40.59,40.7,228888.0,33.7941,33.8274,33.736,33.8274,228888.0
2017-09-26 15:20:00,40.7,40.74,40.69,40.73,109163.0,33.8274,33.8606,33.8191,33.8523,109163.0
2017-09-26 15:30:00,40.74,40.74,40.69,40.73,171435.0,33.8606,33.8606,33.8191,33.8523,171435.0
2017-09-26 15:40:00,40.73,40.76,40.64,40.67,220996.0,33.8523,33.8773,33.7775,33.8024,220996.0
2017-09-26 15:50:00,40.67,40.67,40.6,40.63,638651.0,33.8024,33.8024,33.7443,33.7692,638651.0
2017-09-27 09:30:00,40.8,40.8,40.4,40.44,352496.0,33.9105,33.9105,33.578,33.6113,352496.0
2017-09-27 09:40:00,40.44,40.5,40.36,40.4,154034.0,33.6113,33.6612,33.5448,33.578,154034.0
2017-09-27 09:50:00,40.4,40.53,40.39,40.53,112052.0,33.578,33.6861,33.5697,33.6861,112052.0
2017-09-27 10:00:00,40.54,40.57,40.49,40.53,189490.0,33.6944,33.7193,33.6528,33.6861,189490.0
2017-09-27 10:10:00,40.53,40.61,40.52,40.57,154097.0,33.6861,33.7526,33.6778,33.7193,154097.0
2017-09-27 10:20:00,40.57,40.59,40.46,40.46,121703.0,33.7193,33.736,33.6279,33.6279,121703.0
2017-09-27 10:30:00,40.45,40.51,40.45,40.46,135020.0,33.6196,33.6695,33.6196,33.6279,135020.0
2017-09-27 10:40:00,40.46,40.52,40.42,40.44,179969.0,33.6279,33.6778,33.5947,33.6113,179969.0
2017-09-27 10:50:00,40.44,40.45,40.29,40.33,186564.0,33.6113,33.6196,33.4866,33.5199,186564.0
2017-09-27 11:00:00,40.33,40.42,40.3,40.41,127544.0,33.5199,33.5947,33.4949,33.5864,127544.0
2017-09-27 11:10:00,40.4,40.41,40.37,40.38,126715.0,33.578,33.5864,33.5531,33.5614,126715.0
2017-09-27 11:20:00,40.38,40.44,40.36,40.38,204614.0,33.5614,33.6113,33.5448,33.5614,204614.0
2017-09-27 11:30:00,40.39,40.49,40.35,40.47,196086.0,33.5697,33.6528,33.5365,33.6362,196086.0
2017-09-27 11:40:00,40.48,40.48,40.37,40.4,187676.0,33.6445,33.6445,33.5531,33.578,187676.0
2017-09-27 11:50:00,40.39,40.53,40.38,40.52,151857.0,33.5697,33.6861,33.5614,33.6778,151857.0
2017-09-27 12:00:00,40.52,40.54,40.51,40.54,162392.0,33.6778,33.6944,33.6695,33.6944,162392.0
2017-09-27 12:10:00,40.53,40.55,40.48,40.5,62216.0,33.6861,33.7027,33.6445,33.6612,62216.0
2017-09-27 12:20:00,40.5,40.54,40.46,40.47,81102.0,33.6612,33.6944,33.6279,33.6362,81102.0
2017-09-27 12:30:00,40.47,40.47,40.44,40.44,45597.0,33.6362,33.6362,33.6113,33.6113,45597.0
2017-09-27 12:40:00,40.45,40.49,40.44,40.48,96541.0,33.6196,33.6528,33.6113,33.6445,96541.0
2017-09-27 12:50:00,40.48,40.5,40.44,40.45,109287.0,33.6445,33.6612,33.6113,33.6196,109287.0
2017-09-27 13:00:00,40.46,40.51,40.45,40.5,130346.0,33.6279,33.6695,33.6196,33.6612,130346.0
2017-09-27 13:10:00,40.51,40.54,40.48,40.49,123849.0,33.6695,33.6944,33.6445,33.6528,123849.0
2017-09-27 13:20:00,40.5,40.51,40.47,40.5,118349.0,33.6612,33.6695,33.6362,33.6612,118349.0
2017-09-27 13:30:00,40.49,40.5,40.46,40.48,75930.0,33.6528,33.6612,33.6279,33.6445,75930.0
2017-09-27 13:40:00,40.48,40.49,40.46,40.49,65860.0,33.6445,33.6528,33.6279,33.6528,65860.0
2017-09-27 13:50:00,40.48,40.56,40.48,40.55,88937.0,33.6445,33.711,33.6445,33.7027,88937.0
2017-09-27 14:00:00,40.55,40.6,40.54,40.6,92400.0,33.7027,33.7443,33.6944,33.7443,92400.0
2017-09-27 14:10:00,40.6,40.68,40.59,40.64,154958.0,33.7443,33.8108,33.736,33.7775,154958.0
2017-09-27 14:20:00,40.64,40.71,40.62,40.64,63062.0,33.7775,33.8357,33.7609,33.7775,63062.0
2017-09-27 14:30:00,40.64,40.64,40.57,40.59,70658.0,33.7775,33.7775,33.7193,33.736,70658.0
2017-09-27 14:40:00,40.58,40.6,40.57,40.58,90106.0,33.7276,33.7443,33.7193,33.7276,90106.0
2017-09-27 14:50:00,40.59,40.61,40.58,40.59,62527.0,33.736,33.7526,33.7276,33.736,62527.0
2017-09-27 15:00:00,40.6,40.65,40.58,40.64,149913.0,33.7443,33.7858,33.7276,33.7775,149913.0
2017-09-27 15:10:00,40.65,40.65,40.62,40.63,73434.0,33.7858,33.7858,33.7609,33.7692,73434.0
2017-09-27 15:20:00,40.63,40.64,40.61,40.63,91312.0,33.7692,33.7775,33.7526,33.7692,91312.0
2017-09-27 15:30:00,40.63,40.66,40.61,40.63,168586.0,33.7692,33.7941,33.7526,33.7692,168586.0
2017-09-27 15:40:00,40.64,40.64,40.58,40.59,200780.0,33.7775,33.7775,33.7276,33.736,200780.0
2017-09-27 15:50:00,40.59,40.63,40.56,40.57,722350.0,33.736,33.7692,33.711,33.7193,722350.0
2017-09-28 09:30:00,40.48,40.85,40.37,40.62,339142.0,33.8272,34.1364,33.7353,33.9442,339142.0
2017-09-28 09:40:00,40.63,40.66,40.48,40.57,221298.0,33.9525,33.9776,33.8272,33.9024,221298.0
2017-09-28 09:50:00,40.57,40.58,40.45,40.45,123370.0,33.9024,33.9108,33.8021,33.8021,123370.0
2017-09-28 10:00:00,40.45,40.48,40.38,40.47,112769.0,33.8021,33.8272,33.7436,33.8188,112769.0
2017-09-28 10:10:00,40.47,40.51,40.42,40.5,101970.0,33.8188,33.8523,33.7771,33.8439,101970.0
2017-09-28 10:20:00,40.49,40.56,40.48,40.53,99698.0,33.8356,33.8941,33.8272,33.869,99698.0
2017-09-28 10:30:00,40.52,40.54,40.48,40.52,102864.0,33.8606,33.8773,33.8272,33.8606,102864.0
2017-09-28 10:40:00,40.52,40.57,40.5,40.54,109318.0,33.8606,33.9024,33.8439,33.8773,109318.0
2017-09-28 10:50:00,40.55,40.55,40.47,40.48,84953.0,33.8857,33.8857,33.8188,33.8272,84953.0
2017-09-28 11:00:00,40.48,40.5,40.46,40.47,67952.0,33.8272,33.8439,33.8105,33.8188,67952.0
2017-09-28 11:10:00,40.48,40.5,40.35,40.35,112038.0,33.8272,33.8439,33.7186,33.7186,112038.0
2017-09-28 11:20:00,40.35,40.43,40.33,40.41,76379.0,33.7186,33.7854,33.7019,33.7687,76379.0
2017-09-28 11:30:00,40.42,40.52,40.41,40.51,90619.0,33.7771,33.8606,33.7687,33.8523,90619.0
2017-09-28 11:40:00,40.51,40.55,40.48,40.48,98248.0,33.8523,33.8857,33.8272,33.8272,98248.0
2017-09-28 11:50:00,40.48,40.52,40.47,40.49,95842.0,33.8272,33.8606,33.8188,33.8356,95842.0
2017-09-28 12:00:00,40.5,40.59,40.49,40.59,82722.0,33.8439,33.9191,33.8356,33.9191,82722.0
2017-09-28 12:10:00,40.59,40.6,40.56,40.57,78433.0,33.9191,33.9275,33.8941,33.9024,78433.0
2017-09-28 12:20:00,40.57,40.58,40.5,40.53,52187.0,33.9024,33.9108,33.8439,33.869,52187.0
2017-09-28 12:30:00,40.52,40.56,40.51,40.56,57075.0,33.8606,33.8941,33.8523,33.8941,57075.0
2017-09-28 12:40:00,40.56,40.58,40.55,40.58,49091.0,33.8941,33.9108,33.8857,33.9108,49091.0
2017-09-28 12:50:00,40.58,40.6,40.57,40.59,64742.0,33.9108,33.9275,33.9024,33.9191,64742.0
2017-09-28 13:00:00,40.59,40.59,40.53,40.53,38170.0,33.9191,33.9191,33.869,33.869,38170.0
2017-09-28 13:10:00,40.53,40.54,40.51,40.52,43782.0,33.869,33.8773,33.8523,33.8606,43782.0
2017-09-28 13:20:00,40.52,40.6,40.51,40.58,88319.0,33.8606,33.9275,33.8523,33.9108,88319.0
2017-09-28 13:30:00,40.58,40.59,40.56,40.56,35207.0,33.9108,33.9191,33.8941,33.8941,35207.0
2017-09-28 13:40:00,40.57,40.59,40.56,40.57,65245.0,33.9024,33.9191,33.8941,33.9024,65245.0
2017-09-28 13:50:00,40.56,40.61,40.54,40.61,92511.0,33.8941,33.9358,33.8773,33.9358,92511.0
2017-09-28 14:00:00,40.61,40.66,40.6,40.62,101180.0,33.9358,33.9776,33.9275,33.9442,101180.0
2017-09-28 14:10:00,40.62,40.63,40.6,40.62,77863.0,33.9442,33.9525,33.9275,33.9442,77863.0
2017-09-28 14:20:00,40.62,40.63,40.54,40.54,72017.0,33.9442,33.9525,33.8773,33.8773,72017.0
2017-09-28 14:30:00,40.55,40.58,40.54,40.58,67621.0,33.8857,33.9108,33.8773,33.9108,67621.0
2017-09-28 14:40:00,40.57,40.61,40.56,40.58,101357.0,33.9024,33.9358,33.8941,33.9108,101357.0
2017-09-28 14:50:00,40.58,40.7,40.57,40.7,182808.0,33.9108,34.011,33.9024,34.011,182808.0
2017-09-28 15:00:00,40.7,40.72,40.64,40.66,126127.0,34.011,34.0278,33.9609,33.9776,126127.0
2017-09-28 15:10:00,40.66,40.68,40.64,40.64,96848.0,33.9776,33.9943,33.9609,33.9609,96848.0
2017-09-28 15:20:00,40.65,40.65,40.6,40.61,111173.0,33.9693,33.9693,33.9275,33.9358,111173.0
2017-09-28 15:30:00,40.61,40.64,40.59,40.59,206873.0,33.9358,33.9609,33.9191,33.9191,206873.0
2017-09-28 15:40:00,40.59,40.65,40.59,40.64,173968.0,33.9191,33.9693,33.9191,33.9609,173968.0
2017-09-28 15:50:00,40.64,40.65,40.46,40.52,1040447.0,33.9609,33.9693,33.8105,33.8606,1040447.0
2017-09-29 09:30:00,40.6,40.66,40.3,40.37,317391.0,33.9275,33.9776,33.6768,33.7353,317391.0
2017-09-29 09:40:00,40.39,40.59,40.34,40.48,247592.0,33.752,33.9191,33.7102,33.8272,247592.0
2017-09-29 09:50:00,40.49,40.53,40.41,40.5,151658.0,33.8356,33.869,33.7687,33.8439,151658.0
2017-09-29 10:00:00,40.51,40.52,40.35,40.43,149542.0,33.8523,33.8606,33.7186,33.7854,149542.0
2017-09-29 10:10:00,40.44,40.49,40.4,40.44,147930.0,33.7938,33.8356,33.7603,33.7938,147930.0
2017-09-29 10:20:00,40.44,40.47,40.41,40.46,56557.0,33.7938,33.8188,33.7687,33.8105,56557.0
2017-09-29 10:30:00,40.46,40.54,40.43,40.51,123943.0,33.8105,33.8773,33.7854,33.8523,123943.0
2017-09-29 10:40:00,40.5,40.56,40.46,40.46,108828.0,33.8439,33.8941,33.8105,33.8105,108828.0
2017-09-29 10:50:00,40.47,40.55,40.46,40.54,99866.0,33.8188,33.8857,33.8105,33.8773,99866.0
2017-09-29 11:00:00,40.54,40.55,40.5,40.54,67680.0,33.8773,33.8857,33.8439,33.8773,67680.0
2017-09-29 11:10:00,40.54,40.6,40.51,40.6,89052.0,33.8773,33.9275,33.8523,33.9275,89052.0
2017-09-29 11:20:00,40.59,40.69,40.57,40.66,171499.0,33.9191,34.0027,33.9024,33.9776,171499.0
2017-09-29 11:30:00,40.65,40.68,40.6,40.6,96759.0,33.9693,33.9943,33.9275,33.9275,96759.0
2017-09-29 11:40:00,40.61,40.65,40.6,40.63,71933.0,33.9358,33.9693,33.9275,33.9525,71933.0
2017-09-29 11:50:00,40.63,40.69,40.62,40.66,73762.0,33.9525,34.0027,33.9442,33.9776,73762.0
2017-09-29 12:00:00,40.66,40.68,40.64,40.67,67925.0,33.9776,33.9943,33.9609,33.986,67925.0
2017-09-29 12:10:00,40.67,40.74,40.66,40.72,146354.0,33.986,34.0445,33.9776,34.0278,146354.0
2017-09-29 12:20:00,40.72,40.76,40.7,40.73,78351.0,34.0278,34.0612,34.011,34.0361,78351.0
2017-09-29 12:30:00,40.74,40.74,40.7,40.72,97361.0,34.0445,34.0445,34.011,34.0278,97361.0
2017-09-29 12:40:00,40.71,40.72,40.64,40.65,98348.0,34.0194,34.0278,33.9609,33.9693,98348.0
2017-09-29 12:50:00,40.65,40.73,40.64,40.7,93742.0,33.9693,34.0361,33.9609,34.011,93742.0
2017-09-29 13:00:00,40.71,40.73,40.67,40.69,109208.0,34.0194,34.0361,33.986,34.0027,109208.0
2017-09-29 13:10:00,40.69,40.69,40.63,40.67,70338.0,34.0027,34.0027,33.9525,33.986,70338.0
2017-09-29 13:20:00,40.66,40.72,40.65,40.71,92330.0,33.9776,34.0278,33.9693,34.0194,92330.0
2017-09-29 13:30:00,40.71,40.74,40.7,40.71,76069.0,34.0194,34.0445,34.011,34.0194,76069.0
2017-09-29 13:40:00,40.71,40.71,40.65,40.66,95499.0,34.0194,34.0194,33.9693,33.9776,95499.0
2017-09-29 13:50:00,40.66,40.72,40.65,40.71,115668.0,33.9776,34.0278,33.9693,34.0194,115668.0
2017-09-29 14:00:00,40.71,40.73,40.7,40.72,88701.0,34.0194,34.0361,34.011,34.0278,88701.0
2017-09-29 14:10:00,40.73,40.73,40.67,40.7,204981.0,34.0361,34.0361,33.986,34.011,204981.0
2017-09-29 14:20:00,40.71,40.71,40.66,40.66,53352.0,34.0194,34.0194,33.9776,33.9776,53352.0
2017-09-29 14:30:00,40.66,40.68,40.66,40.66,46465.0,33.9776,33.9943,33.9776,33.9776,46465.0
2017-09-29 14:40:00,40.66,40.69,40.65,40.68,130024.0,33.9776,34.0027,33.9693,33.9943,130024.0
2017-09-29 14:50:00,40.68,40.68,40.66,40.66,60371.0,33.9943,33.9943,33.9776,33.9776,60371.0
2017-09-29 15:00:00,40.66,40.72,40.65,40.69,107264.0,33.9776,34.0278,33.9693,34.0027,107264.0
2017-09-29 15:10:00,40.68,40.69,40.68,40.69,52496.0,33.9943,34.0027,33.9943,34.0027,52496.0
2017-09-29 15:20:00,40.68,40.7,40.67,40.68,152199.0,33.9943,34.011,33.986,33.9943,152199.0
2017-09-29 15:30:00,40.68,40.68,40.65,40.66,198569.0,33.9943,33.9943,33.9693,33.9776,198569.0
2017-09-29 15:40:00,40.67,40.71,40.62,40.64,247606.0,33.986,34.0194,33.9442,33.9609,247606.0
2017-09-29 15:50:00,40.63,40.67,40.59,40.67,1087225.0,33.9525,33.986,33.9191,33.986,1087225.0
2017-10-02 09:30:00,40.6,40.74,40.56,40.61,310229.0,33.9275,34.0445,33.8941,33.9358,310229.0
2017-10-02 09:40:00,40.62,40.75,40.6,40.67,177797.0,33.9442,34.0528,33.9275,33.986,177797.0
2017-10-02 09:50:00,40.68,40.77,40.67,40.76,110561.0,33.9943,34.0695,33.986,34.0612,110561.0
2017-10-02 10:00:00,40.77,40.77,40.7,40.74,173501.0,34.0695,34.0695,34.011,34.0445,173501.0
2017-10-02 10:10:00,40.74,40.86,40.71,40.86,127642.0,34.0445,34.1447,34.0194,34.1447,127642.0
2017-10-02 10:20:00,40.86,40.87,40.75,40.77,112145.0,34.1447,34.1531,34.0528,34.0695,112145.0
2017-10-02 10:30:00,40.77,40.87,40.76,40.84,102261.0,34.0695,34.1531,34.0612,34.128,102261.0
2017-10-02 10:40:00,40.84,40.87,40.81,40.87,99176.0,34.128,34.1531,34.103,34.1531,99176.0
2017-10-02 10:50:00,40.88,40.91,40.82,40.9,124812.0,34.1615,34.1865,34.1113,34.1782,124812.0
2017-10-02 11:00:00,40.9,40.92,40.86,40.88,160925.0,34.1782,34.1949,34.1447,34.1615,160925.0
2017-10-02 11:10:00,40.89,40.93,40.88,40.93,186887.0,34.1698,34.2032,34.1615,34.2032,186887.0
2017-10-02 11:20:00,40.92,41.01,40.92,40.95,255984.0,34.1949,34.2701,34.1949,34.22,255984.0
2017-10-02 11:30:00,40.96,40.99,40.91,40.98,223931.0,34.2283,34.2534,34.1865,34.245,223931.0
2017-10-02 11:40:00,40.99,41.02,40.98,41.01,225231.0,34.2534,34.2785,34.245,34.2701,225231.0
2017-10-02 11:50:00,41.01,41.04,40.99,41.0,322839.0,34.2701,34.2952,34.2534,34.2617,322839.0
2017-10-02 12:00:00,40.99,41.06,40.97,41.04,388145.0,34.2534,34.3119,34.2367,34.2952,388145.0
2017-10-02 12:10:00,41.04,41.06,41.01,41.05,460128.0,34.2952,34.3119,34.2701,34.3035,460128.0
2017-10-02 12:20:00,41.06,41.22,41.05,41.21,414469.0,34.3119,34.4456,34.3035,34.4372,414469.0
2017-10-02 12:30:00,41.2,41.27,41.07,41.1,517660.0,34.4289,34.4874,34.3202,34.3453,517660.0
2017-10-02 12:40:00,41.11,41.19,41.06,41.17,139627.0,34.3537,34.4205,34.3119,34.4038,139627.0
2017-10-02 12:50:00,41.17,41.27,41.15,41.2,401613.0,34.4038,34.4874,34.3871,34.4289,401613.0
2017-10-02 13:00:00,41.2,41.22,41.16,41.2,450639.0,34.4289,34.4456,34.3954,34.4289,450639.0
2017-10-02 13:10:00,41.2,41.33,41.2,41.25,394834.0,34.4289,34.5375,34.4289,34.4707,394834.0
2017-10-02 13:20:00,41.24,41.28,41.2,41.22,204779.0,34.4623,34.4957,34.4289,34.4456,204779.0
2017-10-02 13:30:00,41.22,41.27,41.18,41.18,147234.0,34.4456,34.4874,34.4122,34.4122,147234.0
2017-10-02 13:40:00,41.18,41.29,41.17,41.29,139753.0,34.4122,34.5041,34.4038,34.5041,139753.0
2017-10-02 13:50:00,41.29,41.39,41.27,41.35,244404.0,34.5041,34.5876,34.4874,34.5542,244404.0
2017-10-02 14:00:00,41.34,41.4,41.31,41.36,566313.0,34.5459,34.596,34.5208,34.5626,566313.0
2017-10-02 14:10:00,41.36,41.41,41.25,41.28,523843.0,34.5626,34.6044,34.4707,34.4957,523843.0
2017-10-02 14:20:00,41.28,41.31,41.24,41.24,389865.0,34.4957,34.5208,34.4623,34.4623,389865.0
2017-10-02 14:30:00,41.23,41.28,41.21,41.27,269425.0,34.4539,34.4957,34.4372,34.4874,269425.0
2017-10-02 14:40:00,41.27,41.28,41.21,41.22,232326.0,34.4874,34.4957,34.4372,34.4456,232326.0
2017-10-02 14:50:00,41.22,41.3,41.22,41.25,463647.0,34.4456,34.5124,34.4456,34.4707,463647.0
2017-10-02 15:00:00,41.25,41.32,41.25,41.3,306374.0,34.4707,34.5291,34.4707,34.5124,306374.0
2017-10-02 15:10:00,41.3,41.31,41.24,41.26,257532.0,34.5124,34.5208,34.4623,34.479,257532.0
2017-10-02 15:20:00,41.26,41.27,41.22,41.23,174939.0,34.479,34.4874,34.4456,34.4539,174939.0
2017-10-02 15:30:00,41.23,41.28,41.18,41.24,569674.0,34.4539,34.4957,34.4122,34.4623,569674.0
2017-10-02 15:40:00,41.23,41.25,41.12,41.17,558144.0,34.4539,34.4707,34.362,34.4038,558144.0
2017-10-02 15:50:00,41.17,41.18,41.0,41.1,1252639.0,34.4038,34.4122,34.2617,34.3453,1252639.0
2017-10-03 09:30:00,41.29,41.29,41.04,41.05,319193.0,34.5041,34.5041,34.2952,34.3035,319193.0
2017-10-03 09:40:00,41.06,41.13,40.98,41.09,196225.0,34.3119,34.3704,34.245,34.3369,196225.0
2017-10-03 09:50:00,41.09,41.25,41.09,41.18,210598.0,34.3369,34.4707,34.3369,34.4122,210598.0
2017-10-03 10:00:00,41.19,41.19,41.01,41.11,240983.0,34.4205,34.4205,34.2701,34.3537,240983.0
2017-10-03 10:10:00,41.11,41.12,41.04,41.08,141085.0,34.3537,34.362,34.2952,34.3286,141085.0
2017-10-03 10:20:00,41.08,41.11,41.02,41.04,332177.0,34.3286,34.3537,34.2785,34.2952,332177.0
2017-10-03 10:30:00,41.04,41.06,40.99,41.03,389322.0,34.2952,34.3119,34.2534,34.2868,389322.0
2017-10-03 10:40:00,41.03,41.03,40.98,40.98,165660.0,34.2868,34.2868,34.245,34.245,165660.0
2017-10-03 10:50:00,40.97,40.98,40.89,40.94,101390.0,34.2367,34.245,34.1698,34.2116,101390.0
2017-10-03 11:00:00,40.95,40.99,40.91,40.98,154264.0,34.22,34.2534,34.1865,34.245,154264.0
2017-10-03 11:10:00,40.98,40.99,40.93,40.93,137829.0,34.245,34.2534,34.2032,34.2032,137829.0
2017-10-03 11:20:00,40.93,40.94,40.88,40.92,158693.0,34.2032,34.2116,34.1615,34.1949,158693.0
2017-10-03 11:30:00,40.92,40.93,40.83,40.88,213714.0,34.1949,34.2032,34.1197,34.1615,213714.0
2017-10-03 11:40:00,40.87,40.89,40.85,40.89,116582.0,34.1531,34.1698,34.1364,34.1698,116582.0
2017-10-03 11:50:00,40.88,40.9,40.86,40.89,219006.0,34.1615,34.1782,34.1447,34.1698,219006.0
2017-10-03 12:00:00,40.89,40.89,40.88,40.89,45246.0,34.1698,34.1698,34.1615,34.1698,45246.0
2017-10-03 12:10:00,40.89,40.98,40.88,40.97,249221.0,34.1698,34.245,34.1615,34.2367,249221.0
2017-10-03 12:20:00,40.97,41.02,40.96,40.99,168242.0,34.2367,34.2785,34.2283,34.2534,168242.0
2017-10-03 12:30:00,41.0,41.02,40.94,40.95,99200.0,34.2617,34.2785,34.2116,34.22,99200.0
2017-10-03 12:40:00,40.95,41.01,40.91,41.01,124069.0,34.22,34.2701,34.1865,34.2701,124069.0
2017-10-03 12:50:00,41.01,41.02,40.97,40.99,151208.0,34.2701,34.2785,34.2367,34.2534,151208.0
2017-10-03 13:00:00,40.98,41.0,40.97,41.0,63629.0,34.245,34.2617,34.2367,34.2617,63629.0
2017-10-03 13:10:00,41.0,41.0,40.92,40.94,56662.0,34.2617,34.2617,34.1949,34.2116,56662.0
2017-10-03 13:20:00,40.93,40.96,40.93,40.94,59707.0,34.2032,34.2283,34.2032,34.2116,59707.0
2017-10-03 13:30:00,40.95,40.98,40.91,40.91,70236.0,34.22,34.245,34.1865,34.1865,70236.0
2017-10-03 13:40:00,40.91,40.99,40.91,40.94,119124.0,34.1865,34.2534,34.1865,34.2116,119124.0
2017-10-03 13:50:00,40.93,40.94,40.91,40.91,50957.0,34.2032,34.2116,34.1865,34.1865,50957.0
2017-10-03 14:00:00,40.91,40.99,40.91,40.97,150876.0,34.1865,34.2534,34.1865,34.2367,150876.0
2017-10-03 14:10:00,40.98,40.99,40.94,40.95,118246.0,34.245,34.2534,34.2116,34.22,118246.0
2017-10-03 14:20:00,40.95,41.0,40.94,40.95,113987.0,34.22,34.2617,34.2116,34.22,113987.0
2017-10-03 14:30:00,40.96,40.96,40.93,40.95,134110.0,34.2283,34.2283,34.2032,34.22,134110.0
2017-10-03 14:40:00,40.96,40.97,40.92,40.93,129592.0,34.2283,34.2367,34.1949,34.2032,129592.0
2017-10-03 14:50:00,40.92,40.93,40.89,40.9,118275.0,34.1949,34.2032,34.1698,34.1782,118275.0
2017-10-03 15:00:00,40.9,40.91,40.84,40.9,200122.0,34.1782,34.1865,34.128,34.1782,200122.0
2017-10-03 15:10:00,40.9,40.92,40.89,40.91,151359.0,34.1782,34.1949,34.1698,34.1865,151359.0
2017-10-03 15:20:00,40.91,40.96,40.91,40.92,124425.0,34.1865,34.2283,34.1865,34.1949,124425.0
2017-10-03 15:30:00,40.92,40.95,40.91,40.95,140131.0,34.1949,34.22,34.1865,34.22,140131.0
2017-10-03 15:40:00,40.95,40.95,40.92,40.92,239347.0,34.22,34.22,34.1949,34.1949,239347.0
2017-10-03 15:50:00,40.92,41.0,40.89,40.94,783064.0,34.1949,34.2617,34.1698,34.2116,783064.0
2017-10-04 09:30:00,41.05,41.19,40.92,41.07,370570.0,34.3035,34.4205,34.1949,34.3202,370570.0
2017-10-04 09:40:00,41.06,41.08,40.96,40.98,136902.0,34.3119,34.3286,34.2283,34.245,136902.0
2017-10-04 09:50:00,40.98,41.09,40.98,41.09,213901.0,34.245,34.3369,34.245,34.3369,213901.0
2017-10-04 10:00:00,41.08,41.08,40.99,41.01,66010.0,34.3286,34.3286,34.2534,34.2701,66010.0
2017-10-04 10:10:00,41.01,41.03,40.95,40.98,98764.0,34.2701,34.2868,34.22,34.245,98764.0
2017-10-04 10:20:00,40.97,41.0,40.95,41.0,110289.0,34.2367,34.2617,34.22,34.2617,110289.0
2017-10-04 10:30:00,41.0,41.06,40.97,40.99,128716.0,34.2617,34.3119,34.2367,34.2534,128716.0
2017-10-04 10:40:00,40.98,41.01,40.97,41.0,86389.0,34.245,34.2701,34.2367,34.2617,86389.0
2017-10-04 10:50:00,41.0,41.04,40.99,41.02,112842.0,34.2617,34.2952,34.2534,34.2785,112842.0
2017-10-04 11:00:00,41.03,41.07,41.02,41.07,72475.0,34.2868,34.3202,34.2785,34.3202,72475.0
2017-10-04 11:10:00,41.07,41.08,41.03,41.07,80868.0,34.3202,34.3286,34.2868,34.3202,80868.0
2017-10-04 11:20:00,41.08,41.11,41.04,41.08,167106.0,34.3286,34.3537,34.2952,34.3286,167106.0
2017-10-04 11:30:00,41.09,41.16,41.09,41.13,85169.0,34.3369,34.3954,34.3369,34.3704,85169.0
2017-10-04 11:40:00,41.13,41.18,41.11,41.16,43669.0,34.3704,34.4122,34.3537,34.3954,43669.0
2017-10-04 11:50:00,41.17,41.19,41.14,41.18,102087.0,34.4038,34.4205,34.3787,34.4122,102087.0
2017-10-04 12:00:00,41.18,41.18,41.13,41.13,57847.0,34.4122,34.4122,34.3704,34.3704,57847.0
2017-10-04 12:10:00,41.14,41.23,41.13,41.23,116628.0,34.3787,34.4539,34.3704,34.4539,116628.0
2017-10-04 12:20:00,41.23,41.24,41.19,41.21,42212.0,34.4539,34.4623,34.4205,34.4372,42212.0
2017-10-04 12:30:00,41.2,41.22,41.18,41.19,59301.0,34.4289,34.4456,34.4122,34.4205,59301.0
2017-10-04 12:40:00,41.19,41.22,41.19,41.21,46533.0,34.4205,34.4456,34.4205,34.4372,46533.0
2017-10-04 12:50:00,41.22,41.22,41.16,41.2,59215.0,34.4456,34.4456,34.3954,34.4289,59215.0
2017-10-04 13:00:00,41.2,41.2,41.14,41.15,62124.0,34.4289,34.4289,34.3787,34.3871,62124.0
2017-10-04 13:10:00,41.16,41.17,41.08,41.08,94926.0,34.3954,34.4038,34.3286,34.3286,94926.0
2017-10-04 13:20:00,41.09,41.1,41.06,41.09,75762.0,34.3369,34.3453,34.3119,34.3369,75762.0
2017-10-04 13:30:00,41.08,41.09,40.95,40.96,108381.0,34.3286,34.3369,34.22,34.2283,108381.0
2017-10-04 13:40:00,40.97,40.99,40.96,40.97,63451.0,34.2367,34.2534,34.2283,34.2367,63451.0
2017-10-04 13:50:00,40.96,40.99,40.94,40.94,119861.0,34.2283,34.2534,34.2116,34.2116,119861.0
2017-10-04 14:00:00,40.95,40.97,40.9,40.94,106741.0,34.22,34.2367,34.1782,34.2116,106741.0
2017-10-04 14:10:00,40.94,40.98,40.92,40.98,93962.0,34.2116,34.245,34.1949,34.245,93962.0
2017-10-04 14:20:00,40.97,40.98,40.92,40.95,87464.0,34.2367,34.245,34.1949,34.22,87464.0
2017-10-04 14:30:00,40.95,41.0,40.94,40.97,166637.0,34.22,34.2617,34.2116,34.2367,166637.0
2017-10-04 14:40:00,40.97,41.04,40.96,41.04,88000.0,34.2367,34.2952,34.2283,34.2952,88000.0
2017-10-04 14:50:00,41.04,41.04,41.0,41.01,98085.0,34.2952,34.2952,34.2617,34.2701,98085.0
2017-10-04 15:00:00,41.01,41.03,41.0,41.01,100645.0,34.2701,34.2868,34.2617,34.2701,100645.0
2017-10-04 15:10:00,41.01,41.02,41.0,41.01,63041.0,34.2701,34.2785,34.2617,34.2701,63041.0
2017-10-04 15:20:00,41.02,41.03,40.97,41.02,193322.0,34.2785,34.2868,34.2367,34.2785,193322.0
2017-10-04 15:30:00,41.03,41.06,41.02,41.05,163638.0,34.2868,34.3119,34.2785,34.3035,163638.0
2017-10-04 15:40:00,41.05,41.05,40.98,40.98,286766.0,34.3035,34.3035,34.245,34.245,286766.0
2017-10-04 15:50:00,40.98,41.05,40.97,41.01,470461.0,34.245,34.3035,34.2367,34.2701,470461.0
2017-10-05 09:30:00,41.08,41.17,41.03,41.09,175511.0,34.3286,34.4038,34.2868,34.3369,175511.0
2017-10-05 09:40:00,41.1,41.15,41.05,41.08,124265.0,34.3453,34.3871,34.3035,34.3286,124265.0
2017-10-05 09:50:00,41.09,41.23,41.06,41.2,68772.0,34.3369,34.4539,34.3119,34.4289,68772.0
2017-10-05 10:00:00,41.21,41.22,41.08,41.09,66453.0,34.4372,34.4456,34.3286,34.3369,66453.0
2017-10-05 10:10:00,41.1,41.2,41.1,41.18,60110.0,34.3453,34.4289,34.3453,34.4122,60110.0
2017-10-05 10:20:00,41.17,41.19,41.1,41.11,88521.0,34.4038,34.4205,34.3453,34.3537,88521.0
2017-10-05 10:30:00,41.12,41.15,41.08,41.13,79418.0,34.362,34.3871,34.3286,34.3704,79418.0
2017-10-05 10:40:00,41.13,41.14,41.06,41.07,170906.0,34.3704,34.3787,34.3119,34.3202,170906.0
2017-10-05 10:50:00,41.08,41.12,41.07,41.07,124398.0,34.3286,34.362,34.3202,34.3202,124398.0
2017-10-05 11:00:00,41.08,41.1,41.06,41.06,57488.0,34.3286,34.3453,34.3119,34.3119,57488.0
2017-10-05 11:10:00,41.07,41.12,41.06,41.09,67585.0,34.3202,34.362,34.3119,34.3369,67585.0
2017-10-05 11:20:00,41.09,41.1,41.02,41.03,230543.0,34.3369,34.3453,34.2785,34.2868,230543.0
2017-10-05 11:30:00,41.03,41.12,41.02,41.09,123132.0,34.2868,34.362,34.2785,34.3369,123132.0
2017-10-05 11:40:00,41.09,41.11,41.06,41.11,66718.0,34.3369,34.3537,34.3119,34.3537,66718.0
2017-10-05 11:50:00,41.11,41.14,41.1,41.13,123917.0,34.3537,34.3787,34.3453,34.3704,123917.0
2017-10-05 12:00:00,41.12,41.15,41.11,41.12,216903.0,34.362,34.3871,34.3537,34.362,216903.0
2017-10-05 12:10:00,41.13,41.13,41.02,41.04,78553.0,34.3704,34.3704,34.2785,34.2952,78553.0
2017-10-05 12:20:00,41.05,41.09,41.03,41.03,86642.0,34.3035,34.3369,34.2868,34.2868,86642.0
2017-10-05 12:30:00,41.04,41.1,41.03,41.09,43004.0,34.2952,34.3453,34.2868,34.3369,43004.0
2017-10-05 12:40:00,41.1,41.1,41.04,41.04,67779.0,34.3453,34.3453,34.2952,34.2952,67779.0
2017-10-05 12:50:00,41.05,41.05,40.95,40.95,67947.0,34.3035,34.3035,34.22,34.22,67947.0
2017-10-05 13:00:00,40.95,41.02,40.95,41.0,101570.0,34.22,34.2785,34.22,34.2617,101570.0
2017-10-05 13:10:00,41.01,41.04,40.99,41.03,64006.0,34.2701,34.2952,34.2534,34.2868,64006.0
2017-10-05 13:20:00,41.04,41.08,41.01,41.08,82468.0,34.2952,34.3286,34.2701,34.3286,82468.0
2017-10-05 13:30:00,41.07,41.08,41.0,41.04,87750.0,34.3202,34.3286,34.2617,34.2952,87750.0
2017-10-05 13:40:00,41.04,41.06,41.01,41.06,162921.0,34.2952,34.3119,34.2701,34.3119,162921.0
2017-10-05 13:50:00,41.06,41.1,41.04,41.07,73323.0,34.3119,34.3453,34.2952,34.3202,73323.0
2017-10-05 14:00:00,41.08,41.1,41.03,41.09,147057.0,34.3286,34.3453,34.2868,34.3369,147057.0
2017-10-05 14:10:00,41.09,41.1,41.06,41.07,160554.0,34.3369,34.3453,34.3119,34.3202,160554.0
2017-10-05 14:20:00,41.08,41.11,41.06,41.09,114472.0,34.3286,34.3537,34.3119,34.3369,114472.0
2017-10-05 14:30:00,41.09,41.15,41.07,41.15,194411.0,34.3369,34.3871,34.3202,34.3871,194411.0
2017-10-05 14:40:00,41.15,41.16,41.11,41.14,68186.0,34.3871,34.3954,34.3537,34.3787,68186.0
2017-10-05 14:50:00,41.14,41.17,41.09,41.12,141495.0,34.3787,34.4038,34.3369,34.362,141495.0
2017-10-05 15:00:00,41.12,41.18,41.12,41.16,108871.0,34.362,34.4122,34.362,34.3954,108871.0
2017-10-05 15:10:00,41.16,41.18,41.09,41.09,155398.0,34.3954,34.4122,34.3369,34.3369,155398.0
2017-10-05 15:20:00,41.09,41.13,41.05,41.06,224172.0,34.3369,34.3704,34.3035,34.3119,224172.0
2017-10-05 15:30:00,41.07,41.07,41.03,41.05,147526.0,34.3202,34.3202,34.2868,34.3035,147526.0
2017-10-05 15:40:00,41.04,41.11,41.04,41.09,260790.0,34.2952,34.3537,34.2952,34.3369,260790.0
2017-10-05 15:50:00,41.08,41.12,41.02,41.1,529941.0,34.3286,34.362,34.2785,34.3453,529941.0
2017-10-06 09:30:00,41.15,41.16,41.03,41.16,324784.0,34.3871,34.3954,34.2868,34.3954,324784.0
2017-10-06 09:40:00,41.15,41.19,41.1,41.15,140885.0,34.3871,34.4205,34.3453,34.3871,140885.0
2017-10-06 09:50:00,41.15,41.16,41.1,41.16,80738.0,34.3871,34.3954,34.3453,34.3954,80738.0
2017-10-06 10:00:00,41.14,41.18,41.09,41.09,126007.0,34.3787,34.4122,34.3369,34.3369,126007.0
2017-10-06 10:10:00,41.09,41.14,41.08,41.12,58879.0,34.3369,34.3787,34.3286,34.362,58879.0
2017-10-06 10:20:00,41.13,41.14,41.09,41.1,67443.0,34.3704,34.3787,34.3369,34.3453,67443.0
2017-10-06 10:30:00,41.11,41.14,41.1,41.13,156848.0,34.3537,34.3787,34.3453,34.3704,156848.0
2017-10-06 10:40:00,41.14,41.19,41.14,41.14,57667.0,34.3787,34.4205,34.3787,34.3787,57667.0
2017-10-06 10:50:00,41.15,41.16,41.09,41.16,123726.0,34.3871,34.3954,34.3369,34.3954,123726.0
2017-10-06 11:00:00,41.15,41.2,41.14,41.19,87804.0,34.3871,34.4289,34.3787,34.4205,87804.0
2017-10-06 11:10:00,41.19,41.21,41.17,41.19,70152.0,34.4205,34.4372,34.4038,34.4205,70152.0
2017-10-06 11:20:00,41.18,41.2,41.17,41.19,36666.0,34.4122,34.4289,34.4038,34.4205,36666.0
2017-10-06 11:30:00,41.19,41.2,41.15,41.16,39668.0,34.4205,34.4289,34.3871,34.3954,39668.0
2017-10-06 11:40:00,41.16,41.18,41.12,41.18,202912.0,34.3954,34.4122,34.362,34.4122,202912.0
2017-10-06 11:50:00,41.18,41.23,41.17,41.23,56511.0,34.4122,34.4539,34.4038,34.4539,56511.0
2017-10-06 12:00:00,41.24,41.26,41.21,41.25,79486.0,34.4623,34.479,34.4372,34.4707,79486.0
2017-10-06 12:10:00,41.25,41.25,41.22,41.24,74055.0,34.4707,34.4707,34.4456,34.4623,74055.0
2017-10-06 12:20:00,41.25,41.26,41.17,41.2,108058.0,34.4707,34.479,34.4038,34.4289,108058.0
2017-10-06 12:30:00,41.2,41.2,41.16,41.17,49588.0,34.4289,34.4289,34.3954,34.4038,49588.0
2017-10-06 12:40:00,41.16,41.17,41.12,41.15,98229.0,34.3954,34.4038,34.362,34.3871,98229.0
2017-10-06 12:50:00,41.15,41.2,41.14,41.18,86372.0,34.3871,34.4289,34.3787,34.4122,86372.0
2017-10-06 13:00:00,41.18,41.2,41.14,41.15,65433.0,34.4122,34.4289,34.3787,34.3871,65433.0
2017-10-06 13:10:00,41.15,41.21,41.13,41.21,217813.0,34.3871,34.4372,34.3704,34.4372,217813.0
2017-10-06 13:20:00,41.21,41.21,41.13,41.15,60217.0,34.4372,34.4372,34.3704,34.3871,60217.0
2017-10-06 13:30:00,41.15,41.16,41.13,41.13,52793.0,34.3871,34.3954,34.3704,34.3704,52793.0
2017-10-06 13:40:00,41.14,41.14,41.08,41.1,59548.0,34.3787,34.3787,34.3286,34.3453,59548.0
2017-10-06 13:50:00,41.1,41.11,41.07,41.1,63375.0,34.3453,34.3537,34.3202,34.3453,63375.0
2017-10-06 14:00:00,41.1,41.11,41.07,41.11,120196.0,34.3453,34.3537,34.3202,34.3537,120196.0
2017-10-06 14:10:00,41.1,41.1,41.07,41.08,56481.0,34.3453,34.3453,34.3202,34.3286,56481.0
2017-10-06 14:20:00,41.08,41.09,41.06,41.07,51846.0,34.3286,34.3369,34.3119,34.3202,51846.0
2017-10-06 14:30:00,41.07,41.09,41.04,41.08,99763.0,34.3202,34.3369,34.2952,34.3286,99763.0
2017-10-06 14:40:00,41.09,41.1,41.08,41.09,32409.0,34.3369,34.3453,34.3286,34.3369,32409.0
2017-10-06 14:50:00,41.09,41.11,41.08,41.09,63901.0,34.3369,34.3537,34.3286,34.3369,63901.0
2017-10-06 15:00:00,41.1,41.11,41.08,41.09,57469.0,34.3453,34.3537,34.3286,34.3369,57469.0
2017-10-06 15:10:00,41.09,41.09,41.03,41.07,113122.0,34.3369,34.3369,34.2868,34.3202,113122.0
2017-10-06 15:20:00,41.07,41.1,41.06,41.1,79205.0,34.3202,34.3453,34.3119,34.3453,79205.0
2017-10-06 15:30:00,41.1,41.1,41.05,41.08,112008.0,34.3453,34.3453,34.3035,34.3286,112008.0
2017-10-06 15:40:00,41.08,41.11,41.07,41.08,111275.0,34.3286,34.3537,34.3202,34.3286,111275.0
2017-10-06 15:50:00,41.09,41.14,41.08,41.13,430835.0,34.3369,34.3787,34.3286,34.3704,430835.0
2017-10-09 09:30:00,41.41,41.42,41.13,41.16,224506.0,34.6044,34.6127,34.3704,34.3954,224506.0
2017-10-09 09:40:00,41.16,41.16,41.0,41.01,110631.0,34.3954,34.3954,34.2617,34.2701,110631.0
2017-10-09 09:50:00,41.01,41.07,41.0,41.04,60549.0,34.2701,34.3202,34.2617,34.2952,60549.0
2017-10-09 10:00:00,41.03,41.03,40.97,41.0,114247.0,34.2868,34.2868,34.2367,34.2617,114247.0
2017-10-09 10:10:00,40.99,41.05,40.98,41.02,105540.0,34.2534,34.3035,34.245,34.2785,105540.0
2017-10-09 10:20:00,41.03,41.05,40.96,40.96,71365.0,34.2868,34.3035,34.2283,34.2283,71365.0
2017-10-09 10:30:00,40.97,41.01,40.96,41.01,90665.0,34.2367,34.2701,34.2283,34.2701,90665.0
2017-10-09 10:40:00,41.01,41.01,40.94,40.95,72219.0,34.2701,34.2701,34.2116,34.22,72219.0
2017-10-09 10:50:00,40.95,40.98,40.89,40.98,90187.0,34.22,34.245,34.1698,34.245,90187.0
2017-10-09 11:00:00,40.98,41.0,40.94,40.95,124739.0,34.245,34.2617,34.2116,34.22,124739.0
2017-10-09 11:10:00,40.94,40.98,40.93,40.93,107569.0,34.2116,34.245,34.2032,34.2032,107569.0
2017-10-09 11:20:00,40.94,40.97,40.93,40.97,65304.0,34.2116,34.2367,34.2032,34.2367,65304.0
2017-10-09 11:30:00,40.96,41.03,40.95,41.01,75389.0,34.2283,34.2868,34.22,34.2701,75389.0
2017-10-09 11:40:00,41.01,41.03,40.95,40.95,44713.0,34.2701,34.2868,34.22,34.22,44713.0
2017-10-09 11:50:00,40.96,40.97,40.91,40.91,47774.0,34.2283,34.2367,34.1865,34.1865,47774.0
2017-10-09 12:00:00,40.91,40.93,40.89,40.92,52827.0,34.1865,34.2032,34.1698,34.1949,52827.0
2017-10-09 12:10:00,40.93,40.97,40.92,40.97,63371.0,34.2032,34.2367,34.1949,34.2367,63371.0
2017-10-09 12:20:00,40.97,41.0,40.96,40.98,102487.0,34.2367,34.2617,34.2283,34.245,102487.0
2017-10-09 12:30:00,40.98,40.99,40.95,40.98,65558.0,34.245,34.2534,34.22,34.245,65558.0
2017-10-09 12:40:00,40.99,41.04,40.98,41.02,85568.0,34.2534,34.2952,34.245,34.2785,85568.0
2017-10-09 12:50:00,41.02,41.03,41.0,41.02,73992.0,34.2785,34.2868,34.2617,34.2785,73992.0
2017-10-09 13:00:00,41.03,41.03,40.99,41.0,77204.0,34.2868,34.2868,34.2534,34.2617,77204.0
2017-10-09 13:10:00,41.0,41.01,40.97,41.0,82743.0,34.2617,34.2701,34.2367,34.2617,82743.0
2017-10-09 13:20:00,41.0,41.01,40.96,40.98,72045.0,34.2617,34.2701,34.2283,34.245,72045.0
2017-10-09 13:30:00,40.97,41.01,40.97,41.0,77516.0,34.2367,34.2701,34.2367,34.2617,77516.0
2017-10-09 13:40:00,41.0,41.04,40.99,41.03,50862.0,34.2617,34.2952,34.2534,34.2868,50862.0
2017-10-09 13:50:00,41.02,41.03,40.99,41.0,50869.0,34.2785,34.2868,34.2534,34.2617,50869.0
2017-10-09 14:00:00,41.0,41.0,40.98,40.99,48122.0,34.2617,34.2617,34.245,34.2534,48122.0
2017-10-09 14:10:00,40.99,41.01,40.95,40.97,97240.0,34.2534,34.2701,34.22,34.2367,97240.0
2017-10-09 14:20:00,40.96,40.98,40.89,40.89,82607.0,34.2283,34.245,34.1698,34.1698,82607.0
2017-10-09 14:30:00,40.9,40.9,40.83,40.84,45898.0,34.1782,34.1782,34.1197,34.128,45898.0
2017-10-09 14:40:00,40.84,40.84,40.8,40.81,78147.0,34.128,34.128,34.0946,34.103,78147.0
2017-10-09 14:50:00,40.82,40.83,40.8,40.8,63077.0,34.1113,34.1197,34.0946,34.0946,63077.0
2017-10-09 15:00:00,40.8,40.81,40.76,40.79,101172.0,34.0946,34.103,34.0612,34.0863,101172.0
2017-10-09 15:10:00,40.78,40.79,40.75,40.77,50670.0,34.0779,34.0863,34.0528,34.0695,50670.0
2017-10-09 15:20:00,40.77,40.78,40.75,40.77,82930.0,34.0695,34.0779,34.0528,34.0695,82930.0
2017-10-09 15:30:00,40.77,40.77,40.72,40.73,127080.0,34.0695,34.0695,34.0278,34.0361,127080.0
2017-10-09 15:40:00,40.72,40.75,40.71,40.74,163870.0,34.0278,34.0528,34.0194,34.0445,163870.0
2017-10-09 15:50:00,40.75,40.81,40.75,40.81,592439.0,34.0528,34.103,34.0528,34.103,592439.0
2017-10-10 09:30:00,40.89,41.2,40.83,41.19,316964.0,34.1698,34.4289,34.1197,34.4205,316964.0
2017-10-10 09:40:00,41.19,41.49,41.17,41.48,299958.0,34.4205,34.6712,34.4038,34.6629,299958.0
2017-10-10 09:50:00,41.48,41.63,41.48,41.52,333382.0,34.6629,34.7882,34.6629,34.6963,333382.0
2017-10-10 10:00:00,41.52,41.59,41.47,41.55,246643.0,34.6963,34.7548,34.6545,34.7213,246643.0
2017-10-10 10:10:00,41.55,41.57,41.43,41.44,478928.0,34.7213,34.7381,34.6211,34.6294,478928.0
2017-10-10 10:20:00,41.43,41.46,41.39,41.43,183957.0,34.6211,34.6461,34.5876,34.6211,183957.0
2017-10-10 10:30:00,41.43,41.47,41.37,41.4,271902.0,34.6211,34.6545,34.5709,34.596,271902.0
2017-10-10 10:40:00,41.41,41.48,41.33,41.46,242139.0,34.6044,34.6629,34.5375,34.6461,242139.0
2017-10-10 10:50:00,41.46,41.49,41.41,41.41,311097.0,34.6461,34.6712,34.6044,34.6044,311097.0
2017-10-10 11:00:00,41.41,41.45,41.33,41.39,190889.0,34.6044,34.6378,34.5375,34.5876,190889.0
2017-10-10 11:10:00,41.39,41.39,41.3,41.37,179833.0,34.5876,34.5876,34.5124,34.5709,179833.0
2017-10-10 11:20:00,41.38,41.38,41.34,41.36,119399.0,34.5793,34.5793,34.5459,34.5626,119399.0
2017-10-10 11:30:00,41.36,41.4,41.3,41.3,100997.0,34.5626,34.596,34.5124,34.5124,100997.0
2017-10-10 11:40:00,41.3,41.42,41.3,41.4,326557.0,34.5124,34.6127,34.5124,34.596,326557.0
2017-10-10 11:50:00,41.4,41.43,41.39,41.43,63943.0,34.596,34.6211,34.5876,34.6211,63943.0
2017-10-10 12:00:00,41.43,41.5,41.42,41.48,70177.0,34.6211,34.6796,34.6127,34.6629,70177.0
2017-10-10 12:10:00,41.47,41.51,41.42,41.44,146941.0,34.6545,34.6879,34.6127,34.6294,146941.0
2017-10-10 12:20:00,41.45,41.5,41.42,41.48,92217.0,34.6378,34.6796,34.6127,34.6629,92217.0
2017-10-10 12:30:00,41.49,41.49,41.45,41.47,72750.0,34.6712,34.6712,34.6378,34.6545,72750.0
2017-10-10 12:40:00,41.47,41.51,41.45,41.46,327712.0,34.6545,34.6879,34.6378,34.6461,327712.0
2017-10-10 12:50:00,41.46,41.47,41.42,41.44,81059.0,34.6461,34.6545,34.6127,34.6294,81059.0
2017-10-10 13:00:00,41.44,41.48,41.4,41.44,110466.0,34.6294,34.6629,34.596,34.6294,110466.0
2017-10-10 13:10:00,41.45,41.5,41.4,41.41,56462.0,34.6378,34.6796,34.596,34.6044,56462.0
2017-10-10 13:20:00,41.41,41.46,41.41,41.42,162838.0,34.6044,34.6461,34.6044,34.6127,162838.0
2017-10-10 13:30:00,41.43,41.43,41.38,41.41,113301.0,34.6211,34.6211,34.5793,34.6044,113301.0
2017-10-10 13:40:00,41.41,41.45,41.36,41.39,324096.0,34.6044,34.6378,34.5626,34.5876,324096.0
2017-10-10 13:50:00,41.39,41.43,41.26,41.27,348545.0,34.5876,34.6211,34.479,34.4874,348545.0
2017-10-10 14:00:00,41.27,41.31,41.24,41.29,70167.0,34.4874,34.5208,34.4623,34.5041,70167.0
2017-10-10 14:10:00,41.29,41.31,41.25,41.28,81620.0,34.5041,34.5208,34.4707,34.4957,81620.0
2017-10-10 14:20:00,41.28,41.32,41.28,41.31,91274.0,34.4957,34.5291,34.4957,34.5208,91274.0
2017-10-10 14:30:00,41.32,41.33,41.29,41.3,80788.0,34.5291,34.5375,34.5041,34.5124,80788.0
2017-10-10 14:40:00,41.3,41.34,41.3,41.34,60078.0,34.5124,34.5459,34.5124,34.5459,60078.0
2017-10-10 14:50:00,41.34,41.36,41.33,41.36,84553.0,34.5459,34.5626,34.5375,34.5626,84553.0
2017-10-10 15:00:00,41.36,41.39,41.35,41.36,109650.0,34.5626,34.5876,34.5542,34.5626,109650.0
2017-10-10 15:10:00,41.35,41.37,41.35,41.37,53795.0,34.5542,34.5709,34.5542,34.5709,53795.0
2017-10-10 15:20:00,41.37,41.44,41.35,41.44,168862.0,34.5709,34.6294,34.5542,34.6294,168862.0
2017-10-10 15:30:00,41.44,41.5,41.43,41.49,154105.0,34.6294,34.6796,34.6211,34.6712,154105.0
2017-10-10 15:40:00,41.49,41.51,41.45,41.46,260262.0,34.6712,34.6879,34.6378,34.6461,260262.0
2017-10-10 15:50:00,41.46,41.48,41.43,41.46,529296.0,34.6461,34.6629,34.6211,34.6461,529296.0
2017-10-11 09:30:00,41.45,41.59,41.4,41.59,182321.0,34.6378,34.7548,34.596,34.7548,182321.0
2017-10-11 09:40:00,41.6,41.64,41.59,41.61,91000.0,34.7631,34.7966,34.7548,34.7715,91000.0
2017-10-11 09:50:00,41.61,41.66,41.6,41.62,82751.0,34.7715,34.8133,34.7631,34.7798,82751.0
2017-10-11 10:00:00,41.62,41.63,41.56,41.56,95029.0,34.7798,34.7882,34.7297,34.7297,95029.0
2017-10-11 10:10:00,41.56,41.65,41.54,41.6,82781.0,34.7297,34.8049,34.713,34.7631,82781.0
2017-10-11 10:20:00,41.61,41.64,41.6,41.63,60759.0,34.7715,34.7966,34.7631,34.7882,60759.0
2017-10-11 10:30:00,41.64,41.65,41.6,41.61,107425.0,34.7966,34.8049,34.7631,34.7715,107425.0
2017-10-11 10:40:00,41.61,41.65,41.6,41.64,105797.0,34.7715,34.8049,34.7631,34.7966,105797.0
2017-10-11 10:50:00,41.64,41.66,41.61,41.63,118744.0,34.7966,34.8133,34.7715,34.7882,118744.0
2017-10-11 11:00:00,41.62,41.66,41.61,41.62,68867.0,34.7798,34.8133,34.7715,34.7798,68867.0
2017-10-11 11:10:00,41.63,41.64,41.59,41.6,71618.0,34.7882,34.7966,34.7548,34.7631,71618.0
2017-10-11 11:20:00,41.6,41.65,41.6,41.65,80960.0,34.7631,34.8049,34.7631,34.8049,80960.0
2017-10-11 11:30:00,41.65,41.7,41.61,41.68,111348.0,34.8049,34.8467,34.7715,34.83,111348.0
2017-10-11 11:40:00,41.68,41.69,41.64,41.64,53611.0,34.83,34.8383,34.7966,34.7966,53611.0
2017-10-11 11:50:00,41.64,41.68,41.64,41.67,63441.0,34.7966,34.83,34.7966,34.8216,63441.0
2017-10-11 12:00:00,41.67,41.71,41.66,41.7,124630.0,34.8216,34.8551,34.8133,34.8467,124630.0
2017-10-11 12:10:00,41.71,41.73,41.68,41.7,84755.0,34.8551,34.8718,34.83,34.8467,84755.0
2017-10-11 12:20:00,41.7,41.71,41.68,41.7,77574.0,34.8467,34.8551,34.83,34.8467,77574.0
2017-10-11 12:30:00,41.69,41.74,41.67,41.74,91700.0,34.8383,34.8801,34.8216,34.8801,91700.0
2017-10-11 12:40:00,41.73,41.78,41.73,41.74,49895.0,34.8718,34.9135,34.8718,34.8801,49895.0
2017-10-11 12:50:00,41.74,41.77,41.73,41.75,75306.0,34.8801,34.9052,34.8718,34.8885,75306.0
2017-10-11 13:00:00,41.75,41.77,41.73,41.74,116645.0,34.8885,34.9052,34.8718,34.8801,116645.0
2017-10-11 13:10:00,41.75,41.78,41.74,41.74,56947.0,34.8885,34.9135,34.8801,34.8801,56947.0
2017-10-11 13:20:00,41.75,41.76,41.72,41.73,99781.0,34.8885,34.8968,34.8634,34.8718,99781.0
2017-10-11 13:30:00,41.73,41.73,41.68,41.69,48476.0,34.8718,34.8718,34.83,34.8383,48476.0
2017-10-11 13:40:00,41.69,41.7,41.67,41.69,34630.0,34.8383,34.8467,34.8216,34.8383,34630.0
2017-10-11 13:50:00,41.7,41.7,41.66,41.68,119739.0,34.8467,34.8467,34.8133,34.83,119739.0
2017-10-11 14:00:00,41.68,41.71,41.68,41.68,89607.0,34.83,34.8551,34.83,34.83,89607.0
2017-10-11 14:10:00,41.69,41.7,41.67,41.7,102117.0,34.8383,34.8467,34.8216,34.8467,102117.0
2017-10-11 14:20:00,41.69,41.7,41.57,41.6,111835.0,34.8383,34.8467,34.7381,34.7631,111835.0
2017-10-11 14:30:00,41.6,41.66,41.59,41.66,123519.0,34.7631,34.8133,34.7548,34.8133,123519.0
2017-10-11 14:40:00,41.65,41.66,41.62,41.66,83489.0,34.8049,34.8133,34.7798,34.8133,83489.0
2017-10-11 14:50:00,41.65,41.7,41.64,41.69,98241.0,34.8049,34.8467,34.7966,34.8383,98241.0
2017-10-11 15:00:00,41.68,41.69,41.66,41.67,90513.0,34.83,34.8383,34.8133,34.8216,90513.0
2017-10-11 15:10:00,41.67,41.69,41.66,41.69,178399.0,34.8216,34.8383,34.8133,34.8383,178399.0
2017-10-11 15:20:00,41.69,41.78,41.68,41.76,318502.0,34.8383,34.9135,34.83,34.8968,318502.0
2017-10-11 15:30:00,41.76,41.76,41.73,41.75,242252.0,34.8968,34.8968,34.8718,34.8885,242252.0
2017-10-11 15:40:00,41.75,41.77,41.72,41.72,296678.0,34.8885,34.9052,34.8634,34.8634,296678.0
2017-10-11 15:50:00,41.73,41.81,41.69,41.7,846643.0,34.8718,34.9386,34.8383,34.8467,846643.0
2017-10-12 09:30:00,41.76,41.79,41.62,41.67,190681.0,34.8968,34.9219,34.7798,34.8216,190681.0
2017-10-12 09:40:00,41.67,41.73,41.61,41.63,58914.0,34.8216,34.8718,34.7715,34.7882,58914.0
2017-10-12 09:50:00,41.62,41.63,41.52,41.58,58697.0,34.7798,34.7882,34.6963,34.7464,58697.0
2017-10-12 10:00:00,41.58,41.67,41.57,41.6,85858.0,34.7464,34.8216,34.7381,34.7631,85858.0
2017-10-12 10:10:00,41.61,41.62,41.54,41.54,77460.0,34.7715,34.7798,34.713,34.713,77460.0
2017-10-12 10:20:00,41.55,41.7,41.55,41.7,77845.0,34.7213,34.8467,34.7213,34.8467,77845.0
2017-10-12 10:30:00,41.69,41.78,41.69,41.73,88840.0,34.8383,34.9135,34.8383,34.8718,88840.0
2017-10-12 10:40:00,41.73,41.74,41.68,41.68,75335.0,34.8718,34.8801,34.83,34.83,75335.0
2017-10-12 10:50:00,41.69,41.75,41.68,41.75,55072.0,34.8383,34.8885,34.83,34.8885,55072.0
2017-10-12 11:00:00,41.75,41.77,41.7,41.7,82258.0,34.8885,34.9052,34.8467,34.8467,82258.0
2017-10-12 11:10:00,41.71,41.75,41.69,41.7,255313.0,34.8551,34.8885,34.8383,34.8467,255313.0
2017-10-12 11:20:00,41.69,41.79,41.69,41.74,76389.0,34.8383,34.9219,34.8383,34.8801,76389.0
2017-10-12 11:30:00,41.75,41.76,41.72,41.73,68665.0,34.8885,34.8968,34.8634,34.8718,68665.0
2017-10-12 11:40:00,41.72,41.73,41.69,41.73,42383.0,34.8634,34.8718,34.8383,34.8718,42383.0
2017-10-12 11:50:00,41.73,41.8,41.72,41.8,134181.0,34.8718,34.9303,34.8634,34.9303,134181.0
2017-10-12 12:00:00,41.8,41.8,41.76,41.79,85611.0,34.9303,34.9303,34.8968,34.9219,85611.0
2017-10-12 12:10:00,41.79,41.83,41.78,41.81,83753.0,34.9219,34.9553,34.9135,34.9386,83753.0
2017-10-12 12:20:00,41.8,41.84,41.79,41.8,67416.0,34.9303,34.9637,34.9219,34.9303,67416.0
2017-10-12 12:30:00,41.8,41.85,41.79,41.81,87678.0,34.9303,34.972,34.9219,34.9386,87678.0
2017-10-12 12:40:00,41.81,41.86,41.8,41.83,53735.0,34.9386,34.9804,34.9303,34.9553,53735.0
2017-10-12 12:50:00,41.83,41.86,41.83,41.84,41302.0,34.9553,34.9804,34.9553,34.9637,41302.0
2017-10-12 13:00:00,41.84,41.9,41.82,41.85,336976.0,34.9637,35.0138,34.947,34.972,336976.0
2017-10-12 13:10:00,41.86,41.88,41.85,41.87,28455.0,34.9804,34.9971,34.972,34.9888,28455.0
2017-10-12 13:20:00,41.88,41.89,41.85,41.85,74216.0,34.9971,35.0055,34.972,34.972,74216.0
2017-10-12 13:30:00,41.85,41.87,41.79,41.84,111133.0,34.972,34.9888,34.9219,34.9637,111133.0
2017-10-12 13:40:00,41.84,41.85,41.83,41.84,55208.0,34.9637,34.972,34.9553,34.9637,55208.0
2017-10-12 13:50:00,41.84,41.84,41.8,41.8,55812.0,34.9637,34.9637,34.9303,34.9303,55812.0
2017-10-12 14:00:00,41.8,41.83,41.76,41.76,122856.0,34.9303,34.9553,34.8968,34.8968,122856.0
2017-10-12 14:10:00,41.76,41.78,41.73,41.77,88928.0,34.8968,34.9135,34.8718,34.9052,88928.0
2017-10-12 14:20:00,41.77,41.82,41.76,41.8,76184.0,34.9052,34.947,34.8968,34.9303,76184.0
2017-10-12 14:30:00,41.81,41.85,41.8,41.83,57819.0,34.9386,34.972,34.9303,34.9553,57819.0
2017-10-12 14:40:00,41.83,41.86,41.82,41.83,86609.0,34.9553,34.9804,34.947,34.9553,86609.0
2017-10-12 14:50:00,41.83,41.83,41.76,41.8,140827.0,34.9553,34.9553,34.8968,34.9303,140827.0
2017-10-12 15:00:00,41.8,41.85,41.79,41.83,60972.0,34.9303,34.972,34.9219,34.9553,60972.0
2017-10-12 15:10:00,41.83,41.84,41.81,41.82,50510.0,34.9553,34.9637,34.9386,34.947,50510.0
2017-10-12 15:20:00,41.82,41.84,41.81,41.82,98274.0,34.947,34.9637,34.9386,34.947,98274.0
2017-10-12 15:30:00,41.82,41.82,41.76,41.77,145516.0,34.947,34.947,34.8968,34.9052,145516.0
2017-10-12 15:40:00,41.77,41.79,41.72,41.73,159099.0,34.9052,34.9219,34.8634,34.8718,159099.0
2017-10-12 15:50:00,41.73,41.82,41.71,41.81,481874.0,34.8718,34.947,34.8551,34.9386,481874.0
2017-10-13 09:30:00,42.0,42.0,41.72,41.8,222806.0,35.0974,35.0974,34.8634,34.9303,222806.0
2017-10-13 09:40:00,41.8,41.83,41.75,41.77,97444.0,34.9303,34.9553,34.8885,34.9052,97444.0
2017-10-13 09:50:00,41.77,41.8,41.63,41.65,102999.0,34.9052,34.9303,34.7882,34.8049,102999.0
2017-10-13 10:00:00,41.65,41.76,41.64,41.69,167710.0,34.8049,34.8968,34.7966,34.8383,167710.0
2017-10-13 10:10:00,41.69,41.75,41.66,41.71,91444.0,34.8383,34.8885,34.8133,34.8551,91444.0
2017-10-13 10:20:00,41.72,41.75,41.68,41.75,57832.0,34.8634,34.8885,34.83,34.8885,57832.0
2017-10-13 10:30:00,41.75,41.76,41.71,41.75,48314.0,34.8885,34.8968,34.8551,34.8885,48314.0
2017-10-13 10:40:00,41.75,41.78,41.7,41.74,60068.0,34.8885,34.9135,34.8467,34.8801,60068.0
2017-10-13 10:50:00,41.74,41.75,41.7,41.73,50058.0,34.8801,34.8885,34.8467,34.8718,50058.0
2017-10-13 11:00:00,41.73,41.79,41.73,41.78,42059.0,34.8718,34.9219,34.8718,34.9135,42059.0
2017-10-13 11:10:00,41.79,41.79,41.73,41.76,82540.0,34.9219,34.9219,34.8718,34.8968,82540.0
2017-10-13 11:20:00,41.76,41.76,41.69,41.71,55292.0,34.8968,34.8968,34.8383,34.8551,55292.0
2017-10-13 11:30:00,41.72,41.72,41.67,41.71,42510.0,34.8634,34.8634,34.8216,34.8551,42510.0
2017-10-13 11:40:00,41.71,41.77,41.7,41.77,62674.0,34.8551,34.9052,34.8467,34.9052,62674.0
2017-10-13 11:50:00,41.76,41.82,41.75,41.79,141601.0,34.8968,34.947,34.8885,34.9219,141601.0
2017-10-13 12:00:00,41.79,41.8,41.7,41.76,53693.0,34.9219,34.9303,34.8467,34.8968,53693.0
2017-10-13 12:10:00,41.77,41.78,41.71,41.72,25806.0,34.9052,34.9135,34.8551,34.8634,25806.0
2017-10-13 12:20:00,41.72,41.81,41.71,41.78,62869.0,34.8634,34.9386,34.8551,34.9135,62869.0
2017-10-13 12:30:00,41.78,41.79,41.73,41.74,38575.0,34.9135,34.9219,34.8718,34.8801,38575.0
2017-10-13 12:40:00,41.73,41.77,41.73,41.75,52454.0,34.8718,34.9052,34.8718,34.8885,52454.0
2017-10-13 12:50:00,41.75,41.76,41.72,41.73,32714.0,34.8885,34.8968,34.8634,34.8718,32714.0
2017-10-13 13:00:00,41.73,41.75,41.7,41.7,45409.0,34.8718,34.8885,34.8467,34.8467,45409.0
2017-10-13 13:10:00,41.7,41.75,41.7,41.71,47848.0,34.8467,34.8885,34.8467,34.8551,47848.0
2017-10-13 13:20:00,41.71,41.73,41.69,41.71,53462.0,34.8551,34.8718,34.8383,34.8551,53462.0
2017-10-13 13:30:00,41.7,41.74,41.7,41.73,24011.0,34.8467,34.8801,34.8467,34.8718,24011.0
2017-10-13 13:40:00,41.74,41.77,41.69,41.69,95064.0,34.8801,34.9052,34.8383,34.8383,95064.0
2017-10-13 13:50:00,41.69,41.71,41.69,41.7,38526.0,34.8383,34.8551,34.8383,34.8467,38526.0
2017-10-13 14:00:00,41.7,41.79,41.69,41.79,74223.0,34.8467,34.9219,34.8383,34.9219,74223.0
2017-10-13 14:10:00,41.79,41.81,41.73,41.73,84978.0,34.9219,34.9386,34.8718,34.8718,84978.0
2017-10-13 14:20:00,41.74,41.79,41.73,41.77,59967.0,34.8801,34.9219,34.8718,34.9052,59967.0
2017-10-13 14:30:00,41.77,41.78,41.76,41.76,49688.0,34.9052,34.9135,34.8968,34.8968,49688.0
2017-10-13 14:40:00,41.77,41.81,41.76,41.8,80519.0,34.9052,34.9386,34.8968,34.9303,80519.0
2017-10-13 14:50:00,41.8,41.82,41.77,41.81,107095.0,34.9303,34.947,34.9052,34.9386,107095.0
2017-10-13 15:00:00,41.82,41.84,41.79,41.8,57747.0,34.947,34.9637,34.9219,34.9303,57747.0
2017-10-13 15:10:00,41.8,41.81,41.73,41.74,61272.0,34.9303,34.9386,34.8718,34.8801,61272.0
2017-10-13 15:20:00,41.74,41.76,41.73,41.76,45877.0,34.8801,34.8968,34.8718,34.8968,45877.0
2017-10-13 15:30:00,41.76,41.77,41.72,41.73,102692.0,34.8968,34.9052,34.8634,34.8718,102692.0
2017-10-13 15:40:00,41.73,41.74,41.68,41.69,101868.0,34.8718,34.8801,34.83,34.8383,101868.0
2017-10-13 15:50:00,41.69,41.7,41.62,41.69,473037.0,34.8383,34.8467,34.7798,34.8383,473037.0
2017-10-16 09:30:00,41.64,41.73,41.56,41.68,195877.0,34.7966,34.8718,34.7297,34.83,195877.0
2017-10-16 09:40:00,41.69,41.76,41.67,41.7,140444.0,34.8383,34.8968,34.8216,34.8467,140444.0
2017-10-16 09:50:00,41.71,41.74,41.69,41.72,40267.0,34.8551,34.8801,34.8383,34.8634,40267.0
2017-10-16 10:00:00,41.72,41.74,41.7,41.73,61409.0,34.8634,34.8801,34.8467,34.8718,61409.0
2017-10-16 10:10:00,41.72,41.74,41.67,41.7,79728.0,34.8634,34.8801,34.8216,34.8467,79728.0
2017-10-16 10:20:00,41.7,41.71,41.61,41.71,141503.0,34.8467,34.8551,34.7715,34.8551,141503.0
2017-10-16 10:30:00,41.71,41.74,41.66,41.72,119897.0,34.8551,34.8801,34.8133,34.8634,119897.0
2017-10-16 10:40:00,41.71,41.73,41.67,41.7,85699.0,34.8551,34.8718,34.8216,34.8467,85699.0
2017-10-16 10:50:00,41.69,41.74,41.68,41.72,58222.0,34.8383,34.8801,34.83,34.8634,58222.0
2017-10-16 11:00:00,41.71,41.73,41.67,41.67,57847.0,34.8551,34.8718,34.8216,34.8216,57847.0
2017-10-16 11:10:00,41.67,41.7,41.66,41.67,42053.0,34.8216,34.8467,34.8133,34.8216,42053.0
2017-10-16 11:20:00,41.67,41.73,41.67,41.72,153349.0,34.8216,34.8718,34.8216,34.8634,153349.0
2017-10-16 11:30:00,41.72,41.73,41.64,41.64,55727.0,34.8634,34.8718,34.7966,34.7966,55727.0
2017-10-16 11:40:00,41.65,41.66,41.63,41.64,37948.0,34.8049,34.8133,34.7882,34.7966,37948.0
2017-10-16 11:50:00,41.63,41.65,41.61,41.61,40329.0,34.7882,34.8049,34.7715,34.7715,40329.0
2017-10-16 12:00:00,41.62,41.62,41.58,41.59,33426.0,34.7798,34.7798,34.7464,34.7548,33426.0
2017-10-16 12:10:00,41.6,41.61,41.6,41.61,14025.0,34.7631,34.7715,34.7631,34.7715,14025.0
2017-10-16 12:20:00,41.61,41.61,41.57,41.6,39110.0,34.7715,34.7715,34.7381,34.7631,39110.0
2017-10-16 12:30:00,41.59,41.61,41.57,41.58,36623.0,34.7548,34.7715,34.7381,34.7464,36623.0
2017-10-16 12:40:00,41.58,41.58,41.56,41.58,56547.0,34.7464,34.7464,34.7297,34.7464,56547.0
2017-10-16 12:50:00,41.58,41.58,41.53,41.54,37486.0,34.7464,34.7464,34.7046,34.713,37486.0
2017-10-16 13:00:00,41.54,41.55,41.53,41.55,17849.0,34.713,34.7213,34.7046,34.7213,17849.0
2017-10-16 13:10:00,41.55,41.56,41.52,41.56,47165.0,34.7213,34.7297,34.6963,34.7297,47165.0
2017-10-16 13:20:00,41.56,41.57,41.54,41.57,39901.0,34.7297,34.7381,34.713,34.7381,39901.0
2017-10-16 13:30:00,41.56,41.58,41.55,41.57,60052.0,34.7297,34.7464,34.7213,34.7381,60052.0
2017-10-16 13:40:00,41.57,41.58,41.56,41.58,34715.0,34.7381,34.7464,34.7297,34.7464,34715.0
2017-10-16 13:50:00,41.58,41.58,41.51,41.52,57934.0,34.7464,34.7464,34.6879,34.6963,57934.0
2017-10-16 14:00:00,41.52,41.54,41.5,41.52,81159.0,34.6963,34.713,34.6796,34.6963,81159.0
2017-10-16 14:10:00,41.52,41.53,41.48,41.49,66029.0,34.6963,34.7046,34.6629,34.6712,66029.0
2017-10-16 14:20:00,41.49,41.49,41.47,41.49,68781.0,34.6712,34.6712,34.6545,34.6712,68781.0
2017-10-16 14:30:00,41.49,41.51,41.46,41.46,81803.0,34.6712,34.6879,34.6461,34.6461,81803.0
2017-10-16 14:40:00,41.47,41.49,41.46,41.48,58569.0,34.6545,34.6712,34.6461,34.6629,58569.0
2017-10-16 14:50:00,41.48,41.49,41.48,41.48,41369.0,34.6629,34.6712,34.6629,34.6629,41369.0
2017-10-16 15:00:00,41.48,41.5,41.48,41.5,67121.0,34.6629,34.6796,34.6629,34.6796,67121.0
2017-10-16 15:10:00,41.5,41.52,41.47,41.52,122905.0,34.6796,34.6963,34.6545,34.6963,122905.0
2017-10-16 15:20:00,41.52,41.52,41.48,41.48,152513.0,34.6963,34.6963,34.6629,34.6629,152513.0
2017-10-16 15:30:00,41.48,41.49,41.43,41.49,176649.0,34.6629,34.6712,34.6211,34.6712,176649.0
2017-10-16 15:40:00,41.49,41.52,41.47,41.5,158319.0,34.6712,34.6963,34.6545,34.6796,158319.0
2017-10-16 15:50:00,41.51,41.59,41.5,41.55,583205.0,34.6879,34.7548,34.6796,34.7213,583205.0
2017-10-17 09:30:00,41.36,41.45,41.22,41.26,159156.0,34.5626,34.6378,34.4456,34.479,159156.0
2017-10-17 09:40:00,41.25,41.31,41.22,41.25,77964.0,34.4707,34.5208,34.4456,34.4707,77964.0
2017-10-17 09:50:00,41.25,41.29,41.19,41.19,74619.0,34.4707,34.5041,34.4205,34.4205,74619.0
2017-10-17 10:00:00,41.18,41.25,41.12,41.13,79383.0,34.4122,34.4707,34.362,34.3704,79383.0
2017-10-17 10:10:00,41.13,41.23,41.12,41.2,114086.0,34.3704,34.4539,34.362,34.4289,114086.0
2017-10-17 10:20:00,41.2,41.2,41.1,41.11,72012.0,34.4289,34.4289,34.3453,34.3537,72012.0
2017-10-17 10:30:00,41.12,41.16,41.1,41.15,87296.0,34.362,34.3954,34.3453,34.3871,87296.0
2017-10-17 10:40:00,41.15,41.17,41.08,41.13,177411.0,34.3871,34.4038,34.3286,34.3704,177411.0
2017-10-17 10:50:00,41.13,41.17,41.1,41.13,216915.0,34.3704,34.4038,34.3453,34.3704,216915.0
2017-10-17 11:00:00,41.13,41.19,41.08,41.19,210575.0,34.3704,34.4205,34.3286,34.4205,210575.0
2017-10-17 11:10:00,41.2,41.28,41.16,41.28,128098.0,34.4289,34.4957,34.3954,34.4957,128098.0
2017-10-17 11:20:00,41.28,41.31,41.28,41.28,68929.0,34.4957,34.5208,34.4957,34.4957,68929.0
2017-10-17 11:30:00,41.28,41.3,41.26,41.28,156525.0,34.4957,34.5124,34.479,34.4957,156525.0
2017-10-17 11:40:00,41.28,41.29,41.22,41.23,187329.0,34.4957,34.5041,34.4456,34.4539,187329.0
2017-10-17 11:50:00,41.23,41.24,41.16,41.16,101002.0,34.4539,34.4623,34.3954,34.3954,101002.0
2017-10-17 12:00:00,41.16,41.19,41.15,41.16,74486.0,34.3954,34.4205,34.3871,34.3954,74486.0
2017-10-17 12:10:00,41.16,41.23,41.14,41.19,150548.0,34.3954,34.4539,34.3787,34.4205,150548.0
2017-10-17 12:20:00,41.19,41.21,41.18,41.2,80184.0,34.4205,34.4372,34.4122,34.4289,80184.0
2017-10-17 12:30:00,41.2,41.22,41.19,41.22,53708.0,34.4289,34.4456,34.4205,34.4456,53708.0
2017-10-17 12:40:00,41.22,41.22,41.16,41.16,45579.0,34.4456,34.4456,34.3954,34.3954,45579.0
2017-10-17 12:50:00,41.16,41.18,41.12,41.15,58853.0,34.3954,34.4122,34.362,34.3871,58853.0
2017-10-17 13:00:00,41.15,41.16,41.14,41.15,28491.0,34.3871,34.3954,34.3787,34.3871,28491.0
2017-10-17 13:10:00,41.15,41.17,41.1,41.12,138705.0,34.3871,34.4038,34.3453,34.362,138705.0
2017-10-17 13:20:00,41.12,41.16,41.06,41.14,166448.0,34.362,34.3954,34.3119,34.3787,166448.0
2017-10-17 13:30:00,41.14,41.14,41.08,41.1,93876.0,34.3787,34.3787,34.3286,34.3453,93876.0
2017-10-17 13:40:00,41.09,41.1,41.08,41.08,89058.0,34.3369,34.3453,34.3286,34.3286,89058.0
2017-10-17 13:50:00,41.09,41.09,41.02,41.05,94037.0,34.3369,34.3369,34.2785,34.3035,94037.0
2017-10-17 14:00:00,41.05,41.06,41.02,41.03,107240.0,34.3035,34.3119,34.2785,34.2868,107240.0
2017-10-17 14:10:00,41.03,41.05,40.98,41.03,153766.0,34.2868,34.3035,34.245,34.2868,153766.0
2017-10-17 14:20:00,41.03,41.07,41.02,41.05,119301.0,34.2868,34.3202,34.2785,34.3035,119301.0
2017-10-17 14:30:00,41.05,41.09,41.05,41.07,98336.0,34.3035,34.3369,34.3035,34.3202,98336.0
2017-10-17 14:40:00,41.06,41.07,41.06,41.07,65829.0,34.3119,34.3202,34.3119,34.3202,65829.0
2017-10-17 14:50:00,41.07,41.07,41.01,41.02,138209.0,34.3202,34.3202,34.2701,34.2785,138209.0
2017-10-17 15:00:00,41.03,41.03,41.0,41.02,157343.0,34.2868,34.2868,34.2617,34.2785,157343.0
2017-10-17 15:10:00,41.02,41.05,41.02,41.05,154237.0,34.2785,34.3035,34.2785,34.3035,154237.0
2017-10-17 15:20:00,41.05,41.08,41.04,41.07,168544.0,34.3035,34.3286,34.2952,34.3202,168544.0
2017-10-17 15:30:00,41.08,41.09,41.06,41.09,249397.0,34.3286,34.3369,34.3119,34.3369,249397.0
2017-10-17 15:40:00,41.09,41.1,41.08,41.09,246001.0,34.3369,34.3453,34.3286,34.3369,246001.0
2017-10-17 15:50:00,41.1,41.17,41.08,41.13,536103.0,34.3453,34.4038,34.3286,34.3704,536103.0
2017-10-18 09:30:00,41.03,41.13,40.91,40.98,244523.0,34.2868,34.3704,34.1865,34.245,244523.0
2017-10-18 09:40:00,40.99,40.99,40.91,40.91,85238.0,34.2534,34.2534,34.1865,34.1865,85238.0
2017-10-18 09:50:00,40.92,40.94,40.88,40.89,78904.0,34.1949,34.2116,34.1615,34.1698,78904.0
2017-10-18 10:00:00,40.9,41.0,40.89,40.98,108826.0,34.1782,34.2617,34.1698,34.245,108826.0
2017-10-18 10:10:00,40.99,40.99,40.92,40.92,72694.0,34.2534,34.2534,34.1949,34.1949,72694.0
2017-10-18 10:20:00,40.93,40.93,40.9,40.92,83475.0,34.2032,34.2032,34.1782,34.1949,83475.0
2017-10-18 10:30:00,40.93,40.96,40.89,40.96,91376.0,34.2032,34.2283,34.1698,34.2283,91376.0
2017-10-18 10:40:00,40.95,41.0,40.93,41.0,76784.0,34.22,34.2617,34.2032,34.2617,76784.0
2017-10-18 10:50:00,41.0,41.01,40.9,40.91,115739.0,34.2617,34.2701,34.1782,34.1865,115739.0
2017-10-18 11:00:00,40.92,40.93,40.87,40.87,70441.0,34.1949,34.2032,34.1531,34.1531,70441.0
2017-10-18 11:10:00,40.88,40.95,40.87,40.94,137591.0,34.1615,34.22,34.1531,34.2116,137591.0
2017-10-18 11:20:00,40.94,40.97,40.92,40.92,210004.0,34.2116,34.2367,34.1949,34.1949,210004.0
2017-10-18 11:30:00,40.93,40.93,40.87,40.88,70038.0,34.2032,34.2032,34.1531,34.1615,70038.0
2017-10-18 11:40:00,40.88,40.91,40.87,40.9,80007.0,34.1615,34.1865,34.1531,34.1782,80007.0
2017-10-18 11:50:00,40.9,40.91,40.83,40.84,64795.0,34.1782,34.1865,34.1197,34.128,64795.0
2017-10-18 12:00:00,40.84,40.87,40.83,40.87,66609.0,34.128,34.1531,34.1197,34.1531,66609.0
2017-10-18 12:10:00,40.86,40.87,40.81,40.81,72994.0,34.1447,34.1531,34.103,34.103,72994.0
2017-10-18 12:20:00,40.82,40.87,40.81,40.85,90345.0,34.1113,34.1531,34.103,34.1364,90345.0
2017-10-18 12:30:00,40.84,40.9,40.84,40.9,37184.0,34.128,34.1782,34.128,34.1782,37184.0
2017-10-18 12:40:00,40.89,40.9,40.84,40.84,82940.0,34.1698,34.1782,34.128,34.128,82940.0
2017-10-18 12:50:00,40.86,40.86,40.84,40.84,41623.0,34.1447,34.1447,34.128,34.128,41623.0
2017-10-18 13:00:00,40.84,40.88,40.84,40.87,34114.0,34.128,34.1615,34.128,34.1531,34114.0
2017-10-18 13:10:00,40.87,40.88,40.85,40.87,102441.0,34.1531,34.1615,34.1364,34.1531,102441.0
2017-10-18 13:20:00,40.88,40.9,40.84,40.89,78610.0,34.1615,34.1782,34.128,34.1698,78610.0
2017-10-18 13:30:00,40.89,40.92,40.88,40.91,36739.0,34.1698,34.1949,34.1615,34.1865,36739.0
2017-10-18 13:40:00,40.91,40.92,40.88,40.9,64405.0,34.1865,34.1949,34.1615,34.1782,64405.0
2017-10-18 13:50:00,40.91,40.96,40.88,40.89,113614.0,34.1865,34.2283,34.1615,34.1698,113614.0
2017-10-18 14:00:00,40.89,40.93,40.88,40.88,64969.0,34.1698,34.2032,34.1615,34.1615,64969.0
2017-10-18 14:10:00,40.89,40.95,40.88,40.95,83606.0,34.1698,34.22,34.1615,34.22,83606.0
2017-10-18 14:20:00,40.95,40.98,40.93,40.98,60914.0,34.22,34.245,34.2032,34.245,60914.0
2017-10-18 14:30:00,40.98,40.98,40.92,40.94,109033.0,34.245,34.245,34.1949,34.2116,109033.0
2017-10-18 14:40:00,40.94,40.95,40.93,40.94,54872.0,34.2116,34.22,34.2032,34.2116,54872.0
2017-10-18 14:50:00,40.94,40.94,40.91,40.92,72870.0,34.2116,34.2116,34.1865,34.1949,72870.0
2017-10-18 15:00:00,40.92,40.93,40.86,40.87,113397.0,34.1949,34.2032,34.1447,34.1531,113397.0
2017-10-18 15:10:00,40.87,40.9,40.86,40.88,149257.0,34.1531,34.1782,34.1447,34.1615,149257.0
2017-10-18 15:20:00,40.87,40.88,40.83,40.83,142837.0,34.1531,34.1615,34.1197,34.1197,142837.0
2017-10-18 15:30:00,40.83,40.85,40.77,40.79,428909.0,34.1197,34.1364,34.0695,34.0863,428909.0
2017-10-18 15:40:00,40.79,40.79,40.72,40.75,344491.0,34.0863,34.0863,34.0278,34.0528,344491.0
2017-10-18 15:50:00,40.75,40.83,40.74,40.8,608096.0,34.0528,34.1197,34.0445,34.0946,608096.0
2017-10-19 09:30:00,40.84,40.88,40.65,40.84,245685.0,34.128,34.1615,33.9693,34.128,245685.0
2017-10-19 09:40:00,40.84,40.88,40.76,40.86,268418.0,34.128,34.1615,34.0612,34.1447,268418.0
2017-10-19 09:50:00,40.86,40.91,40.68,40.71,108918.0,34.1447,34.1865,33.9943,34.0194,108918.0
2017-10-19 10:00:00,40.71,40.78,40.7,40.73,97774.0,34.0194,34.0779,34.011,34.0361,97774.0
2017-10-19 10:10:00,40.72,40.73,40.65,40.69,82855.0,34.0278,34.0361,33.9693,34.0027,82855.0
2017-10-19 10:20:00,40.69,40.76,40.68,40.75,122532.0,34.0027,34.0612,33.9943,34.0528,122532.0
2017-10-19 10:30:00,40.74,40.82,40.74,40.76,92738.0,34.0445,34.1113,34.0445,34.0612,92738.0
2017-10-19 10:40:00,40.77,40.77,40.68,40.72,61786.0,34.0695,34.0695,33.9943,34.0278,61786.0
2017-10-19 10:50:00,40.72,40.76,40.69,40.74,56931.0,34.0278,34.0612,34.0027,34.0445,56931.0
2017-10-19 11:00:00,40.73,40.75,40.72,40.73,57131.0,34.0361,34.0528,34.0278,34.0361,57131.0
2017-10-19 11:10:00,40.73,40.73,40.68,40.68,60342.0,34.0361,34.0361,33.9943,33.9943,60342.0
2017-10-19 11:20:00,40.68,40.71,40.67,40.69,68151.0,33.9943,34.0194,33.986,34.0027,68151.0
2017-10-19 11:30:00,40.69,40.73,40.68,40.71,44097.0,34.0027,34.0361,33.9943,34.0194,44097.0
2017-10-19 11:40:00,40.71,40.73,40.67,40.73,70824.0,34.0194,34.0361,33.986,34.0361,70824.0
2017-10-19 11:50:00,40.73,40.74,40.71,40.72,45503.0,34.0361,34.0445,34.0194,34.0278,45503.0
2017-10-19 12:00:00,40.72,40.73,40.7,40.73,59041.0,34.0278,34.0361,34.011,34.0361,59041.0
2017-10-19 12:10:00,40.73,40.79,40.72,40.76,80980.0,34.0361,34.0863,34.0278,34.0612,80980.0
2017-10-19 12:20:00,40.76,40.81,40.75,40.8,53977.0,34.0612,34.103,34.0528,34.0946,53977.0
2017-10-19 12:30:00,40.8,40.81,40.75,40.78,50623.0,34.0946,34.103,34.0528,34.0779,50623.0
2017-10-19 12:40:00,40.77,40.78,40.73,40.73,42225.0,34.0695,34.0779,34.0361,34.0361,42225.0
2017-10-19 12:50:00,40.73,40.76,40.72,40.73,52161.0,34.0361,34.0612,34.0278,34.0361,52161.0
2017-10-19 13:00:00,40.72,40.75,40.72,40.75,39110.0,34.0278,34.0528,34.0278,34.0528,39110.0
2017-10-19 13:10:00,40.75,40.77,40.74,40.75,48863.0,34.0528,34.0695,34.0445,34.0528,48863.0
2017-10-19 13:20:00,40.74,40.76,40.71,40.76,51012.0,34.0445,34.0612,34.0194,34.0612,51012.0
2017-10-19 13:30:00,40.75,40.76,40.72,40.74,54207.0,34.0528,34.0612,34.0278,34.0445,54207.0
2017-10-19 13:40:00,40.74,40.76,40.73,40.76,51220.0,34.0445,34.0612,34.0361,34.0612,51220.0
2017-10-19 13:50:00,40.76,40.76,40.72,40.73,33753.0,34.0612,34.0612,34.0278,34.0361,33753.0
2017-10-19 14:00:00,40.73,40.75,40.71,40.73,48915.0,34.0361,34.0528,34.0194,34.0361,48915.0
2017-10-19 14:10:00,40.73,40.74,40.68,40.72,109762.0,34.0361,34.0445,33.9943,34.0278,109762.0
2017-10-19 14:20:00,40.72,40.76,40.72,40.73,77140.0,34.0278,34.0612,34.0278,34.0361,77140.0
2017-10-19 14:30:00,40.73,40.74,40.69,40.7,140848.0,34.0361,34.0445,34.0027,34.011,140848.0
2017-10-19 14:40:00,40.69,40.76,40.69,40.73,115131.0,34.0027,34.0612,34.0027,34.0361,115131.0
2017-10-19 14:50:00,40.73,40.74,40.67,40.69,200472.0,34.0361,34.0445,33.986,34.0027,200472.0
2017-10-19 15:00:00,40.69,40.71,40.65,40.66,96605.0,34.0027,34.0194,33.9693,33.9776,96605.0
2017-10-19 15:10:00,40.66,40.71,40.65,40.7,164552.0,33.9776,34.0194,33.9693,34.011,164552.0
2017-10-19 15:20:00,40.7,40.7,40.65,40.66,112695.0,34.011,34.011,33.9693,33.9776,112695.0
2017-10-19 15:30:00,40.66,40.71,40.63,40.66,277248.0,33.9776,34.0194,33.9525,33.9776,277248.0
2017-10-19 15:40:00,40.66,40.67,40.62,40.66,209036.0,33.9776,33.986,33.9442,33.9776,209036.0
2017-10-19 15:50:00,40.67,40.76,40.66,40.72,524436.0,33.986,34.0612,33.9776,34.0278,524436.0
2017-10-20 09:30:00,40.78,40.84,40.67,40.83,434673.0,34.0779,34.128,33.986,34.1197,434673.0
2017-10-20 09:40:00,40.83,40.84,40.75,40.78,133252.0,34.1197,34.128,34.0528,34.0779,133252.0
2017-10-20 09:50:00,40.78,40.85,40.77,40.84,166067.0,34.0779,34.1364,34.0695,34.128,166067.0
2017-10-20 10:00:00,40.84,40.84,40.78,40.78,161585.0,34.128,34.128,34.0779,34.0779,161585.0
2017-10-20 10:10:00,40.78,40.86,40.77,40.84,458843.0,34.0779,34.1447,34.0695,34.128,458843.0
2017-10-20 10:20:00,40.85,40.86,40.79,40.8,116204.0,34.1364,34.1447,34.0863,34.0946,116204.0
2017-10-20 10:30:00,40.8,40.87,40.79,40.86,57571.0,34.0946,34.1531,34.0863,34.1447,57571.0
2017-10-20 10:40:00,40.86,40.86,40.8,40.83,35124.0,34.1447,34.1447,34.0946,34.1197,35124.0
2017-10-20 10:50:00,40.83,40.85,40.81,40.81,65259.0,34.1197,34.1364,34.103,34.103,65259.0
2017-10-20 11:00:00,40.82,40.85,40.81,40.84,44072.0,34.1113,34.1364,34.103,34.128,44072.0
2017-10-20 11:10:00,40.85,40.85,40.82,40.82,73529.0,34.1364,34.1364,34.1113,34.1113,73529.0
2017-10-20 11:20:00,40.82,40.84,40.82,40.83,49171.0,34.1113,34.128,34.1113,34.1197,49171.0
2017-10-20 11:30:00,40.83,40.88,40.83,40.85,88576.0,34.1197,34.1615,34.1197,34.1364,88576.0
2017-10-20 11:40:00,40.85,40.86,40.8,40.83,58370.0,34.1364,34.1447,34.0946,34.1197,58370.0
2017-10-20 11:50:00,40.83,40.86,40.81,40.85,49589.0,34.1197,34.1447,34.103,34.1364,49589.0
2017-10-20 12:00:00,40.86,40.86,40.82,40.83,140858.0,34.1447,34.1447,34.1113,34.1197,140858.0
2017-10-20 12:10:00,40.83,40.87,40.83,40.85,55094.0,34.1197,34.1531,34.1197,34.1364,55094.0
2017-10-20 12:20:00,40.85,40.88,40.85,40.87,84676.0,34.1364,34.1615,34.1364,34.1531,84676.0
2017-10-20 12:30:00,40.86,40.88,40.86,40.88,65870.0,34.1447,34.1615,34.1447,34.1615,65870.0
2017-10-20 12:40:00,40.88,40.88,40.85,40.88,122433.0,34.1615,34.1615,34.1364,34.1615,122433.0
2017-10-20 12:50:00,40.88,40.93,40.85,40.91,252339.0,34.1615,34.2032,34.1364,34.1865,252339.0
2017-10-20 13:00:00,40.91,40.91,40.86,40.87,186737.0,34.1865,34.1865,34.1447,34.1531,186737.0
2017-10-20 13:10:00,40.87,40.88,40.85,40.87,119153.0,34.1531,34.1615,34.1364,34.1531,119153.0
2017-10-20 13:20:00,40.87,40.91,40.87,40.91,89865.0,34.1531,34.1865,34.1531,34.1865,89865.0
2017-10-20 13:30:00,40.91,40.95,40.9,40.95,94259.0,34.1865,34.22,34.1782,34.22,94259.0
2017-10-20 13:40:00,40.95,41.04,40.94,41.02,149437.0,34.22,34.2952,34.2116,34.2785,149437.0
2017-10-20 13:50:00,41.02,41.03,40.99,41.01,63026.0,34.2785,34.2868,34.2534,34.2701,63026.0
2017-10-20 14:00:00,41.01,41.02,40.98,41.0,66022.0,34.2701,34.2785,34.245,34.2617,66022.0
2017-10-20 14:10:00,40.99,41.02,40.96,40.98,106956.0,34.2534,34.2785,34.2283,34.245,106956.0
2017-10-20 14:20:00,40.98,41.02,40.97,41.02,77967.0,34.245,34.2785,34.2367,34.2785,77967.0
2017-10-20 14:30:00,41.02,41.02,40.99,41.02,121366.0,34.2785,34.2785,34.2534,34.2785,121366.0
2017-10-20 14:40:00,41.02,41.02,41.0,41.01,82262.0,34.2785,34.2785,34.2617,34.2701,82262.0
2017-10-20 14:50:00,41.01,41.01,40.99,41.0,63660.0,34.2701,34.2701,34.2534,34.2617,63660.0
2017-10-20 15:00:00,41.0,41.02,40.98,41.02,92005.0,34.2617,34.2785,34.245,34.2785,92005.0
2017-10-20 15:10:00,41.02,41.06,41.01,41.04,149292.0,34.2785,34.3119,34.2701,34.2952,149292.0
2017-10-20 15:20:00,41.03,41.06,41.03,41.05,108627.0,34.2868,34.3119,34.2868,34.3035,108627.0
2017-10-20 15:30:00,41.05,41.06,41.04,41.06,129072.0,34.3035,34.3119,34.2952,34.3119,129072.0
2017-10-20 15:40:00,41.06,41.06,41.0,41.01,258901.0,34.3119,34.3119,34.2617,34.2701,258901.0
2017-10-20 15:50:00,41.02,41.04,40.97,41.02,919030.0,34.2785,34.2952,34.2367,34.2785,919030.0
2017-10-23 09:30:00,41.14,41.24,40.88,40.94,258562.0,34.3787,34.4623,34.1615,34.2116,258562.0
2017-10-23 09:40:00,40.95,41.15,40.95,40.98,204235.0,34.22,34.3871,34.22,34.245,204235.0
2017-10-23 09:50:00,40.99,41.28,40.98,41.2,224230.0,34.2534,34.4957,34.245,34.4289,224230.0
2017-10-23 10:00:00,41.21,41.22,41.12,41.16,63274.0,34.4372,34.4456,34.362,34.3954,63274.0
2017-10-23 10:10:00,41.16,41.2,41.15,41.15,85676.0,34.3954,34.4289,34.3871,34.3871,85676.0
2017-10-23 10:20:00,41.15,41.18,41.09,41.11,54591.0,34.3871,34.4122,34.3369,34.3537,54591.0
2017-10-23 10:30:00,41.1,41.11,41.06,41.07,47662.0,34.3453,34.3537,34.3119,34.3202,47662.0
2017-10-23 10:40:00,41.07,41.08,40.98,40.98,42315.0,34.3202,34.3286,34.245,34.245,42315.0
2017-10-23 10:50:00,40.98,41.01,40.97,40.98,40754.0,34.245,34.2701,34.2367,34.245,40754.0
2017-10-23 11:00:00,40.98,41.0,40.98,40.98,67645.0,34.245,34.2617,34.245,34.245,67645.0
2017-10-23 11:10:00,40.98,41.02,40.98,40.99,85328.0,34.245,34.2785,34.245,34.2534,85328.0
2017-10-23 11:20:00,40.98,41.0,40.97,40.98,35925.0,34.245,34.2617,34.2367,34.245,35925.0
2017-10-23 11:30:00,40.98,41.0,40.93,40.95,39312.0,34.245,34.2617,34.2032,34.22,39312.0
2017-10-23 11:40:00,40.95,40.96,40.93,40.95,33259.0,34.22,34.2283,34.2032,34.22,33259.0
2017-10-23 11:50:00,40.96,40.97,40.94,40.94,25420.0,34.2283,34.2367,34.2116,34.2116,25420.0
2017-10-23 12:00:00,40.94,40.96,40.94,40.96,15432.0,34.2116,34.2283,34.2116,34.2283,15432.0
2017-10-23 12:10:00,40.95,40.97,40.95,40.97,22030.0,34.22,34.2367,34.22,34.2367,22030.0
2017-10-23 12:20:00,40.97,40.98,40.94,40.98,110021.0,34.2367,34.245,34.2116,34.245,110021.0
2017-10-23 12:30:00,40.98,41.01,40.97,41.01,103372.0,34.245,34.2701,34.2367,34.2701,103372.0
2017-10-23 12:40:00,41.0,41.07,41.0,41.04,215776.0,34.2617,34.3202,34.2617,34.2952,215776.0
2017-10-23 12:50:00,41.05,41.14,41.04,41.11,393438.0,34.3035,34.3787,34.2952,34.3537,393438.0
2017-10-23 13:00:00,41.11,41.11,41.06,41.08,96704.0,34.3537,34.3537,34.3119,34.3286,96704.0
2017-10-23 13:10:00,41.08,41.09,41.06,41.08,50651.0,34.3286,34.3369,34.3119,34.3286,50651.0
2017-10-23 13:20:00,41.08,41.09,41.01,41.05,84725.0,34.3286,34.3369,34.2701,34.3035,84725.0
2017-10-23 13:30:00,41.05,41.05,40.98,41.03,63101.0,34.3035,34.3035,34.245,34.2868,63101.0
2017-10-23 13:40:00,41.02,41.04,41.01,41.04,52789.0,34.2785,34.2952,34.2701,34.2952,52789.0
2017-10-23 13:50:00,41.04,41.06,41.02,41.04,48384.0,34.2952,34.3119,34.2785,34.2952,48384.0
2017-10-23 14:00:00,41.04,41.06,41.0,41.04,74390.0,34.2952,34.3119,34.2617,34.2952,74390.0
2017-10-23 14:10:00,41.04,41.05,41.02,41.04,43154.0,34.2952,34.3035,34.2785,34.2952,43154.0
2017-10-23 14:20:00,41.04,41.05,41.0,41.03,67422.0,34.2952,34.3035,34.2617,34.2868,67422.0
2017-10-23 14:30:00,41.02,41.04,41.0,41.0,78230.0,34.2785,34.2952,34.2617,34.2617,78230.0
2017-10-23 14:40:00,41.01,41.03,41.0,41.01,56076.0,34.2701,34.2868,34.2617,34.2701,56076.0
2017-10-23 14:50:00,41.01,41.07,40.99,41.07,94150.0,34.2701,34.3202,34.2534,34.3202,94150.0
2017-10-23 15:00:00,41.07,41.07,41.02,41.05,52900.0,34.3202,34.3202,34.2785,34.3035,52900.0
2017-10-23 15:10:00,41.04,41.05,40.99,41.0,55713.0,34.2952,34.3035,34.2534,34.2617,55713.0
2017-10-23 15:20:00,41.0,41.02,40.98,41.01,110809.0,34.2617,34.2785,34.245,34.2701,110809.0
2017-10-23 15:30:00,41.01,41.02,40.98,41.0,131689.0,34.2701,34.2785,34.245,34.2617,131689.0
2017-10-23 15:40:00,40.99,41.07,40.99,41.05,179326.0,34.2534,34.3202,34.2534,34.3035,179326.0
2017-10-23 15:50:00,41.04,41.09,41.03,41.05,701192.0,34.2952,34.3369,34.2868,34.3035,701192.0
2017-10-24 09:30:00,41.05,41.22,41.05,41.12,186012.0,34.3035,34.4456,34.3035,34.362,186012.0
2017-10-24 09:40:00,41.12,41.15,41.02,41.05,115417.0,34.362,34.3871,34.2785,34.3035,115417.0
2017-10-24 09:50:00,41.06,41.07,40.94,40.96,71641.0,34.3119,34.3202,34.2116,34.2283,71641.0
2017-10-24 10:00:00,40.96,41.03,40.94,41.03,83723.0,34.2283,34.2868,34.2116,34.2868,83723.0
2017-10-24 10:10:00,41.03,41.1,41.0,41.09,152488.0,34.2868,34.3453,34.2617,34.3369,152488.0
2017-10-24 10:20:00,41.09,41.12,41.07,41.09,163387.0,34.3369,34.362,34.3202,34.3369,163387.0
2017-10-24 10:30:00,41.1,41.15,41.09,41.15,115006.0,34.3453,34.3871,34.3369,34.3871,115006.0
2017-10-24 10:40:00,41.15,41.15,41.1,41.12,88044.0,34.3871,34.3871,34.3453,34.362,88044.0
2017-10-24 10:50:00,41.12,41.19,41.11,41.19,99016.0,34.362,34.4205,34.3537,34.4205,99016.0
2017-10-24 11:00:00,41.19,41.22,41.1,41.11,147826.0,34.4205,34.4456,34.3453,34.3537,147826.0
2017-10-24 11:10:00,41.1,41.16,41.1,41.14,108762.0,34.3453,34.3954,34.3453,34.3787,108762.0
2017-10-24 11:20:00,41.14,41.16,41.1,41.13,177603.0,34.3787,34.3954,34.3453,34.3704,177603.0
2017-10-24 11:30:00,41.13,41.13,41.1,41.11,157125.0,34.3704,34.3704,34.3453,34.3537,157125.0
2017-10-24 11:40:00,41.11,41.15,41.1,41.13,129553.0,34.3537,34.3871,34.3453,34.3704,129553.0
2017-10-24 11:50:00,41.13,41.21,41.12,41.19,170851.0,34.3704,34.4372,34.362,34.4205,170851.0
2017-10-24 12:00:00,41.19,41.21,41.17,41.2,118535.0,34.4205,34.4372,34.4038,34.4289,118535.0
2017-10-24 12:10:00,41.2,41.21,41.19,41.21,76497.0,34.4289,34.4372,34.4205,34.4372,76497.0
2017-10-24 12:20:00,41.2,41.22,41.2,41.22,21489.0,34.4289,34.4456,34.4289,34.4456,21489.0
2017-10-24 12:30:00,41.22,41.25,41.2,41.23,150270.0,34.4456,34.4707,34.4289,34.4539,150270.0
2017-10-24 12:40:00,41.23,41.24,41.19,41.21,83166.0,34.4539,34.4623,34.4205,34.4372,83166.0
2017-10-24 12:50:00,41.21,41.32,41.2,41.25,483819.0,34.4372,34.5291,34.4289,34.4707,483819.0
2017-10-24 13:00:00,41.26,41.36,41.24,41.34,222981.0,34.479,34.5626,34.4623,34.5459,222981.0
2017-10-24 13:10:00,41.34,41.39,41.33,41.36,80373.0,34.5459,34.5876,34.5375,34.5626,80373.0
2017-10-24 13:20:00,41.36,41.42,41.35,41.35,140238.0,34.5626,34.6127,34.5542,34.5542,140238.0
2017-10-24 13:30:00,41.36,41.36,41.28,41.3,98599.0,34.5626,34.5626,34.4957,34.5124,98599.0
2017-10-24 13:40:00,41.3,41.33,41.29,41.29,35550.0,34.5124,34.5375,34.5041,34.5041,35550.0
2017-10-24 13:50:00,41.29,41.3,41.25,41.29,52703.0,34.5041,34.5124,34.4707,34.5041,52703.0
2017-10-24 14:00:00,41.29,41.33,41.28,41.31,64517.0,34.5041,34.5375,34.4957,34.5208,64517.0
2017-10-24 14:10:00,41.31,41.34,41.3,41.33,96443.0,34.5208,34.5459,34.5124,34.5375,96443.0
2017-10-24 14:20:00,41.32,41.32,41.29,41.3,45547.0,34.5291,34.5291,34.5041,34.5124,45547.0
2017-10-24 14:30:00,41.3,41.32,41.26,41.27,107625.0,34.5124,34.5291,34.479,34.4874,107625.0
2017-10-24 14:40:00,41.27,41.28,41.25,41.26,65138.0,34.4874,34.4957,34.4707,34.479,65138.0
2017-10-24 14:50:00,41.25,41.26,41.22,41.23,68687.0,34.4707,34.479,34.4456,34.4539,68687.0
2017-10-24 15:00:00,41.23,41.26,41.18,41.21,183785.0,34.4539,34.479,34.4122,34.4372,183785.0
2017-10-24 15:10:00,41.21,41.21,41.19,41.21,65035.0,34.4372,34.4372,34.4205,34.4372,65035.0
2017-10-24 15:20:00,41.21,41.26,41.2,41.25,149450.0,34.4372,34.479,34.4289,34.4707,149450.0
2017-10-24 15:30:00,41.24,41.26,41.21,41.23,273736.0,34.4623,34.479,34.4372,34.4539,273736.0
2017-10-24 15:40:00,41.23,41.24,41.12,41.13,370831.0,34.4539,34.4623,34.362,34.3704,370831.0
2017-10-24 15:50:00,41.13,41.13,41.02,41.09,1103169.0,34.3704,34.3704,34.2785,34.3369,1103169.0
2017-10-25 09:30:00,40.92,41.04,40.8,40.96,266889.0,34.1949,34.2952,34.0946,34.2283,266889.0
2017-10-25 09:40:00,40.97,40.98,40.71,40.72,163353.0,34.2367,34.245,34.0194,34.0278,163353.0
2017-10-25 09:50:00,40.72,40.75,40.6,40.61,122347.0,34.0278,34.0528,33.9275,33.9358,122347.0
2017-10-25 10:00:00,40.6,40.62,40.54,40.61,206508.0,33.9275,33.9442,33.8773,33.9358,206508.0
2017-10-25 10:10:00,40.61,40.75,40.61,40.73,323251.0,33.9358,34.0528,33.9358,34.0361,323251.0
2017-10-25 10:20:00,40.73,40.79,40.67,40.68,83766.0,34.0361,34.0863,33.986,33.9943,83766.0
2017-10-25 10:30:00,40.68,40.73,40.66,40.71,86732.0,33.9943,34.0361,33.9776,34.0194,86732.0
2017-10-25 10:40:00,40.72,40.72,40.67,40.7,87923.0,34.0278,34.0278,33.986,34.011,87923.0
2017-10-25 10:50:00,40.7,40.77,40.69,40.77,80533.0,34.011,34.0695,34.0027,34.0695,80533.0
2017-10-25 11:00:00,40.77,40.84,40.75,40.83,184108.0,34.0695,34.128,34.0528,34.1197,184108.0
2017-10-25 11:10:00,40.84,40.87,40.77,40.8,115342.0,34.128,34.1531,34.0695,34.0946,115342.0
2017-10-25 11:20:00,40.8,40.86,40.79,40.81,90715.0,34.0946,34.1447,34.0863,34.103,90715.0
2017-10-25 11:30:00,40.81,40.81,40.76,40.8,66607.0,34.103,34.103,34.0612,34.0946,66607.0
2017-10-25 11:40:00,40.79,40.79,40.75,40.76,57712.0,34.0863,34.0863,34.0528,34.0612,57712.0
2017-10-25 11:50:00,40.75,40.79,40.74,40.77,76085.0,34.0528,34.0863,34.0445,34.0695,76085.0
2017-10-25 12:00:00,40.77,40.85,40.76,40.83,111797.0,34.0695,34.1364,34.0612,34.1197,111797.0
2017-10-25 12:10:00,40.82,40.85,40.8,40.84,80829.0,34.1113,34.1364,34.0946,34.128,80829.0
2017-10-25 12:20:00,40.83,40.85,40.78,40.79,71407.0,34.1197,34.1364,34.0779,34.0863,71407.0
2017-10-25 12:30:00,40.79,40.84,40.78,40.79,62367.0,34.0863,34.128,34.0779,34.0863,62367.0
2017-10-25 12:40:00,40.79,40.81,40.77,40.79,62201.0,34.0863,34.103,34.0695,34.0863,62201.0
2017-10-25 12:50:00,40.79,40.83,40.78,40.82,42842.0,34.0863,34.1197,34.0779,34.1113,42842.0
2017-10-25 13:00:00,40.82,40.86,40.81,40.85,58361.0,34.1113,34.1447,34.103,34.1364,58361.0
2017-10-25 13:10:00,40.86,40.89,40.83,40.86,43330.0,34.1447,34.1698,34.1197,34.1447,43330.0
2017-10-25 13:20:00,40.86,40.88,40.85,40.86,51736.0,34.1447,34.1615,34.1364,34.1447,51736.0
2017-10-25 13:30:00,40.85,40.9,40.85,40.88,54049.0,34.1364,34.1782,34.1364,34.1615,54049.0
2017-10-25 13:40:00,40.88,40.9,40.87,40.88,45983.0,34.1615,34.1782,34.1531,34.1615,45983.0
2017-10-25 13:50:00,40.88,40.9,40.87,40.9,45693.0,34.1615,34.1782,34.1531,34.1782,45693.0
2017-10-25 14:00:00,40.9,40.98,40.89,40.95,99034.0,34.1782,34.245,34.1698,34.22,99034.0
2017-10-25 14:10:00,40.94,40.97,40.94,40.95,75911.0,34.2116,34.2367,34.2116,34.22,75911.0
2017-10-25 14:20:00,40.95,40.99,40.94,40.96,72205.0,34.22,34.2534,34.2116,34.2283,72205.0
2017-10-25 14:30:00,40.96,40.97,40.93,40.94,47732.0,34.2283,34.2367,34.2032,34.2116,47732.0
2017-10-25 14:40:00,40.93,40.94,40.91,40.91,29682.0,34.2032,34.2116,34.1865,34.1865,29682.0
2017-10-25 14:50:00,40.91,40.96,40.91,40.94,71872.0,34.1865,34.2283,34.1865,34.2116,71872.0
2017-10-25 15:00:00,40.95,41.0,40.93,40.99,148330.0,34.22,34.2617,34.2032,34.2534,148330.0
2017-10-25 15:10:00,41.0,41.04,40.99,41.01,77745.0,34.2617,34.2952,34.2534,34.2701,77745.0
2017-10-25 15:20:00,41.02,41.08,41.01,41.08,95488.0,34.2785,34.3286,34.2701,34.3286,95488.0
2017-10-25 15:30:00,41.07,41.09,41.05,41.08,150013.0,34.3202,34.3369,34.3035,34.3286,150013.0
2017-10-25 15:40:00,41.07,41.08,41.04,41.04,194137.0,34.3202,34.3286,34.2952,34.2952,194137.0
2017-10-25 15:50:00,41.04,41.11,41.02,41.09,396693.0,34.2952,34.3537,34.2785,34.3369,396693.0
2017-10-26 09:30:00,41.3,41.35,41.17,41.23,378272.0,34.5124,34.5542,34.4038,34.4539,378272.0
2017-10-26 09:40:00,41.24,41.31,41.22,41.24,209462.0,34.4623,34.5208,34.4456,34.4623,209462.0
2017-10-26 09:50:00,41.25,41.26,41.12,41.2,146289.0,34.4707,34.479,34.362,34.4289,146289.0
2017-10-26 10:00:00,41.2,41.21,41.15,41.16,143761.0,34.4289,34.4372,34.3871,34.3954,143761.0
2017-10-26 10:10:00,41.16,41.24,41.16,41.23,103356.0,34.3954,34.4623,34.3954,34.4539,103356.0
2017-10-26 10:20:00,41.23,41.29,41.2,41.26,108462.0,34.4539,34.5041,34.4289,34.479,108462.0
2017-10-26 10:30:00,41.27,41.35,41.25,41.27,137235.0,34.4874,34.5542,34.4707,34.4874,137235.0
2017-10-26 10:40:00,41.27,41.29,41.18,41.24,139538.0,34.4874,34.5041,34.4122,34.4623,139538.0
2017-10-26 10:50:00,41.24,41.24,41.19,41.23,62943.0,34.4623,34.4623,34.4205,34.4539,62943.0
2017-10-26 11:00:00,41.23,41.26,41.16,41.18,92006.0,34.4539,34.479,34.3954,34.4122,92006.0
2017-10-26 11:10:00,41.18,41.18,41.09,41.13,62739.0,34.4122,34.4122,34.3369,34.3704,62739.0
2017-10-26 11:20:00,41.14,41.18,41.12,41.13,49827.0,34.3787,34.4122,34.362,34.3704,49827.0
2017-10-26 11:30:00,41.13,41.18,41.13,41.16,76888.0,34.3704,34.4122,34.3704,34.3954,76888.0
2017-10-26 11:40:00,41.16,41.19,41.14,41.19,43357.0,34.3954,34.4205,34.3787,34.4205,43357.0
2017-10-26 11:50:00,41.18,41.2,41.16,41.19,58752.0,34.4122,34.4289,34.3954,34.4205,58752.0
2017-10-26 12:00:00,41.19,41.24,41.18,41.23,41776.0,34.4205,34.4623,34.4122,34.4539,41776.0
2017-10-26 12:10:00,41.24,41.26,41.23,41.24,46141.0,34.4623,34.479,34.4539,34.4623,46141.0
2017-10-26 12:20:00,41.25,41.26,41.22,41.23,91276.0,34.4707,34.479,34.4456,34.4539,91276.0
2017-10-26 12:30:00,41.23,41.24,41.15,41.19,48145.0,34.4539,34.4623,34.3871,34.4205,48145.0
2017-10-26 12:40:00,41.19,41.19,41.14,41.16,53605.0,34.4205,34.4205,34.3787,34.3954,53605.0
2017-10-26 12:50:00,41.16,41.22,41.15,41.22,40751.0,34.3954,34.4456,34.3871,34.4456,40751.0
2017-10-26 13:00:00,41.22,41.24,41.2,41.23,42928.0,34.4456,34.4623,34.4289,34.4539,42928.0
2017-10-26 13:10:00,41.23,41.3,41.22,41.3,59865.0,34.4539,34.5124,34.4456,34.5124,59865.0
2017-10-26 13:20:00,41.3,41.3,41.25,41.27,47454.0,34.5124,34.5124,34.4707,34.4874,47454.0
2017-10-26 13:30:00,41.26,41.31,41.26,41.3,52786.0,34.479,34.5208,34.479,34.5124,52786.0
2017-10-26 13:40:00,41.3,41.32,41.27,41.27,46469.0,34.5124,34.5291,34.4874,34.4874,46469.0
2017-10-26 13:50:00,41.27,41.28,41.21,41.23,70507.0,34.4874,34.4957,34.4372,34.4539,70507.0
2017-10-26 14:00:00,41.23,41.25,41.13,41.14,125966.0,34.4539,34.4707,34.3704,34.3787,125966.0
2017-10-26 14:10:00,41.14,41.16,41.07,41.15,131695.0,34.3787,34.3954,34.3202,34.3871,131695.0
2017-10-26 14:20:00,41.15,41.17,41.09,41.14,100620.0,34.3871,34.4038,34.3369,34.3787,100620.0
2017-10-26 14:30:00,41.13,41.14,41.05,41.05,125640.0,34.3704,34.3787,34.3035,34.3035,125640.0
2017-10-26 14:40:00,41.05,41.11,41.04,41.09,98189.0,34.3035,34.3537,34.2952,34.3369,98189.0
2017-10-26 14:50:00,41.09,41.09,41.03,41.04,137642.0,34.3369,34.3369,34.2868,34.2952,137642.0
2017-10-26 15:00:00,41.04,41.06,41.02,41.02,176925.0,34.2952,34.3119,34.2785,34.2785,176925.0
2017-10-26 15:10:00,41.03,41.04,40.94,40.97,202526.0,34.2868,34.2952,34.2116,34.2367,202526.0
2017-10-26 15:20:00,40.98,41.02,40.93,41.0,136223.0,34.245,34.2785,34.2032,34.2617,136223.0
2017-10-26 15:30:00,41.0,41.06,40.97,40.98,262076.0,34.2617,34.3119,34.2367,34.245,262076.0
2017-10-26 15:40:00,40.98,41.01,40.96,40.97,230835.0,34.245,34.2701,34.2283,34.2367,230835.0
2017-10-26 15:50:00,40.96,40.98,40.89,40.91,712091.0,34.2283,34.245,34.1698,34.1865,712091.0
2017-10-27 09:30:00,40.38,40.68,40.36,40.55,324594.0,33.7436,33.9943,33.7269,33.8857,324594.0
2017-10-27 09:40:00,40.54,40.79,40.53,40.64,191781.0,33.8773,34.0863,33.869,33.9609,191781.0
2017-10-27 09:50:00,40.64,40.65,40.53,40.61,167039.0,33.9609,33.9693,33.869,33.9358,167039.0
2017-10-27 10:00:00,40.61,40.79,40.58,40.75,141190.0,33.9358,34.0863,33.9108,34.0528,141190.0
2017-10-27 10:10:00,40.75,40.83,40.7,40.81,110488.0,34.0528,34.1197,34.011,34.103,110488.0
2017-10-27 10:20:00,40.81,40.89,40.78,40.84,124254.0,34.103,34.1698,34.0779,34.128,124254.0
2017-10-27 10:30:00,40.85,40.86,40.78,40.81,105192.0,34.1364,34.1447,34.0779,34.103,105192.0
2017-10-27 10:40:00,40.81,40.83,40.76,40.79,307975.0,34.103,34.1197,34.0612,34.0863,307975.0
2017-10-27 10:50:00,40.8,40.8,40.67,40.7,185667.0,34.0946,34.0946,33.986,34.011,185667.0
2017-10-27 11:00:00,40.7,40.73,40.66,40.69,194784.0,34.011,34.0361,33.9776,34.0027,194784.0
2017-10-27 11:10:00,40.69,40.75,40.67,40.69,132416.0,34.0027,34.0528,33.986,34.0027,132416.0
2017-10-27 11:20:00,40.69,40.73,40.66,40.69,257384.0,34.0027,34.0361,33.9776,34.0027,257384.0
2017-10-27 11:30:00,40.7,40.77,40.67,40.76,253777.0,34.011,34.0695,33.986,34.0612,253777.0
2017-10-27 11:40:00,40.76,40.83,40.72,40.79,270288.0,34.0612,34.1197,34.0278,34.0863,270288.0
2017-10-27 11:50:00,40.79,40.85,40.74,40.75,165985.0,34.0863,34.1364,34.0445,34.0528,165985.0
2017-10-27 12:00:00,40.75,40.8,40.74,40.78,133561.0,34.0528,34.0946,34.0445,34.0779,133561.0
2017-10-27 12:10:00,40.78,40.79,40.71,40.72,209114.0,34.0779,34.0863,34.0194,34.0278,209114.0
2017-10-27 12:20:00,40.71,40.75,40.67,40.72,71868.0,34.0194,34.0528,33.986,34.0278,71868.0
2017-10-27 12:30:00,40.72,40.77,40.64,40.75,156173.0,34.0278,34.0695,33.9609,34.0528,156173.0
2017-10-27 12:40:00,40.74,40.81,40.73,40.77,130652.0,34.0445,34.103,34.0361,34.0695,130652.0
2017-10-27 12:50:00,40.76,40.8,40.69,40.72,150342.0,34.0612,34.0946,34.0027,34.0278,150342.0
2017-10-27 13:00:00,40.73,40.76,40.69,40.76,151986.0,34.0361,34.0612,34.0027,34.0612,151986.0
2017-10-27 13:10:00,40.75,40.76,40.68,40.72,108272.0,34.0528,34.0612,33.9943,34.0278,108272.0
2017-10-27 13:20:00,40.71,40.74,40.65,40.68,84482.0,34.0194,34.0445,33.9693,33.9943,84482.0
2017-10-27 13:30:00,40.69,40.71,40.67,40.67,70532.0,34.0027,34.0194,33.986,33.986,70532.0
2017-10-27 13:40:00,40.68,40.68,40.6,40.64,146230.0,33.9943,33.9943,33.9275,33.9609,146230.0
2017-10-27 13:50:00,40.65,40.67,40.58,40.59,85712.0,33.9693,33.986,33.9108,33.9191,85712.0
2017-10-27 14:00:00,40.59,40.66,40.57,40.65,124978.0,33.9191,33.9776,33.9024,33.9693,124978.0
2017-10-27 14:10:00,40.65,40.71,40.64,40.69,94253.0,33.9693,34.0194,33.9609,34.0027,94253.0
2017-10-27 14:20:00,40.69,40.71,40.67,40.7,161048.0,34.0027,34.0194,33.986,34.011,161048.0
2017-10-27 14:30:00,40.7,40.7,40.67,40.7,77731.0,34.011,34.011,33.986,34.011,77731.0
2017-10-27 14:40:00,40.69,40.7,40.64,40.67,64010.0,34.0027,34.011,33.9609,33.986,64010.0
2017-10-27 14:50:00,40.66,40.7,40.66,40.67,89168.0,33.9776,34.011,33.9776,33.986,89168.0
2017-10-27 15:00:00,40.66,40.68,40.63,40.66,151805.0,33.9776,33.9943,33.9525,33.9776,151805.0
2017-10-27 15:10:00,40.66,40.74,40.64,40.73,233936.0,33.9776,34.0445,33.9609,34.0361,233936.0
2017-10-27 15:20:00,40.73,40.74,40.64,40.69,257251.0,34.0361,34.0445,33.9609,34.0027,257251.0
2017-10-27 15:30:00,40.7,40.71,40.66,40.69,154238.0,34.011,34.0194,33.9776,34.0027,154238.0
2017-10-27 15:40:00,40.69,40.69,40.6,40.65,924169.0,34.0027,34.0027,33.9275,33.9693,924169.0
2017-10-27 15:50:00,40.65,40.74,40.63,40.67,1148110.0,33.9693,34.0445,33.9525,33.986,1148110.0
2017-10-30 09:30:00,40.45,40.67,40.12,40.26,598145.0,33.8021,33.986,33.5264,33.6434,598145.0
2017-10-30 09:40:00,40.29,40.3,40.06,40.1,188116.0,33.6684,33.6768,33.4762,33.5097,188116.0
2017-10-30 09:50:00,40.09,40.14,39.71,39.79,458786.0,33.5013,33.5431,33.1837,33.2506,458786.0
2017-10-30 10:00:00,39.78,40.08,39.77,39.84,268082.0,33.2422,33.4929,33.2339,33.2924,268082.0
2017-10-30 10:10:00,39.83,40.0,39.61,39.77,365342.0,33.284,33.4261,33.1002,33.2339,365342.0
2017-10-30 10:20:00,39.75,39.89,39.7,39.73,206372.0,33.2172,33.3342,33.1754,33.2005,206372.0
2017-10-30 10:30:00,39.72,39.79,39.68,39.76,280298.0,33.1921,33.2506,33.1587,33.2255,280298.0
2017-10-30 10:40:00,39.75,39.79,39.67,39.75,212108.0,33.2172,33.2506,33.1503,33.2172,212108.0
2017-10-30 10:50:00,39.75,39.92,39.75,39.89,253039.0,33.2172,33.3592,33.2172,33.3342,253039.0
2017-10-30 11:00:00,39.89,39.89,39.77,39.8,189826.0,33.3342,33.3342,33.2339,33.259,189826.0
2017-10-30 11:10:00,39.8,39.92,39.7,39.88,310637.0,33.259,33.3592,33.1754,33.3258,310637.0
2017-10-30 11:20:00,39.88,39.9,39.8,39.8,115231.0,33.3258,33.3425,33.259,33.259,115231.0
2017-10-30 11:30:00,39.81,39.83,39.74,39.76,221607.0,33.2673,33.284,33.2088,33.2255,221607.0
2017-10-30 11:40:00,39.76,39.83,39.74,39.75,255335.0,33.2255,33.284,33.2088,33.2172,255335.0
2017-10-30 11:50:00,39.74,39.75,39.65,39.69,182090.0,33.2088,33.2172,33.1336,33.167,182090.0
2017-10-30 12:00:00,39.7,39.7,39.61,39.66,144844.0,33.1754,33.1754,33.1002,33.142,144844.0
2017-10-30 12:10:00,39.66,39.67,39.61,39.61,87128.0,33.142,33.1503,33.1002,33.1002,87128.0
2017-10-30 12:20:00,39.62,39.71,39.61,39.71,138736.0,33.1085,33.1837,33.1002,33.1837,138736.0
2017-10-30 12:30:00,39.71,39.71,39.54,39.66,178810.0,33.1837,33.1837,33.0417,33.142,178810.0
2017-10-30 12:40:00,39.67,39.75,39.64,39.71,118910.0,33.1503,33.2172,33.1253,33.1837,118910.0
2017-10-30 12:50:00,39.71,39.81,39.69,39.79,100594.0,33.1837,33.2673,33.167,33.2506,100594.0
2017-10-30 13:00:00,39.79,39.79,39.66,39.67,74200.0,33.2506,33.2506,33.142,33.1503,74200.0
2017-10-30 13:10:00,39.67,39.74,39.65,39.74,82975.0,33.1503,33.2088,33.1336,33.2088,82975.0
2017-10-30 13:20:00,39.74,39.74,39.62,39.64,88565.0,33.2088,33.2088,33.1085,33.1253,88565.0
2017-10-30 13:30:00,39.63,39.65,39.41,39.44,170419.0,33.1169,33.1336,32.9331,32.9581,170419.0
2017-10-30 13:40:00,39.45,39.56,39.43,39.48,166711.0,32.9665,33.0584,32.9498,32.9915,166711.0
2017-10-30 13:50:00,39.48,39.48,39.32,39.39,242184.0,32.9915,32.9915,32.8578,32.9163,242184.0
2017-10-30 14:00:00,39.4,39.46,39.36,39.44,236755.0,32.9247,32.9748,32.8913,32.9581,236755.0
2017-10-30 14:10:00,39.43,39.48,39.37,39.44,232615.0,32.9498,32.9915,32.8996,32.9581,232615.0
2017-10-30 14:20:00,39.44,39.47,39.37,39.43,153625.0,32.9581,32.9832,32.8996,32.9498,153625.0
2017-10-30 14:30:00,39.44,39.44,39.4,39.41,124086.0,32.9581,32.9581,32.9247,32.9331,124086.0
2017-10-30 14:40:00,39.41,39.51,39.4,39.4,149499.0,32.9331,33.0166,32.9247,32.9247,149499.0
2017-10-30 14:50:00,39.4,39.4,39.26,39.32,406467.0,32.9247,32.9247,32.8077,32.8578,406467.0
2017-10-30 15:00:00,39.32,39.37,39.19,39.26,328808.0,32.8578,32.8996,32.7492,32.8077,328808.0
2017-10-30 15:10:00,39.25,39.36,39.22,39.31,347434.0,32.7993,32.8913,32.7743,32.8495,347434.0
2017-10-30 15:20:00,39.3,39.43,39.24,39.33,606544.0,32.8411,32.9498,32.791,32.8662,606544.0
2017-10-30 15:30:00,39.32,39.33,39.22,39.26,525191.0,32.8578,32.8662,32.7743,32.8077,525191.0
2017-10-30 15:40:00,39.27,39.31,39.2,39.28,875783.0,32.8161,32.8495,32.7576,32.8244,875783.0
2017-10-30 15:50:00,39.28,39.38,39.21,39.26,1295340.0,32.8244,32.908,32.7659,32.8077,1295340.0
2017-10-31 09:30:00,42.34,42.49,41.56,41.98,2007293.0,35.3815,35.5069,34.7297,35.0807,2007293.0
2017-10-31 09:40:00,41.98,42.06,41.78,41.87,829354.0,35.0807,35.1475,34.9135,34.9888,829354.0
2017-10-31 09:50:00,41.86,41.97,41.79,41.89,428021.0,34.9804,35.0723,34.9219,35.0055,428021.0
2017-10-31 10:00:00,41.89,41.9,41.72,41.75,375910.0,35.0055,35.0138,34.8634,34.8885,375910.0
2017-10-31 10:10:00,41.75,41.77,41.61,41.73,414471.0,34.8885,34.9052,34.7715,34.8718,414471.0
2017-10-31 10:20:00,41.72,41.73,41.4,41.47,453385.0,34.8634,34.8718,34.596,34.6545,453385.0
2017-10-31 10:30:00,41.47,41.63,41.46,41.58,284307.0,34.6545,34.7882,34.6461,34.7464,284307.0
2017-10-31 10:40:00,41.58,41.59,41.46,41.48,240486.0,34.7464,34.7548,34.6461,34.6629,240486.0
2017-10-31 10:50:00,41.49,41.49,41.34,41.41,255432.0,34.6712,34.6712,34.5459,34.6044,255432.0
2017-10-31 11:00:00,41.42,41.65,41.39,41.63,301674.0,34.6127,34.8049,34.5876,34.7882,301674.0
2017-10-31 11:10:00,41.62,41.67,41.45,41.49,161778.0,34.7798,34.8216,34.6378,34.6712,161778.0
2017-10-31 11:20:00,41.5,41.52,41.33,41.36,210945.0,34.6796,34.6963,34.5375,34.5626,210945.0
2017-10-31 11:30:00,41.37,41.54,41.36,41.47,228694.0,34.5709,34.713,34.5626,34.6545,228694.0
2017-10-31 11:40:00,41.47,41.54,41.43,41.51,165592.0,34.6545,34.713,34.6211,34.6879,165592.0
2017-10-31 11:50:00,41.5,41.68,41.49,41.55,236024.0,34.6796,34.83,34.6712,34.7213,236024.0
2017-10-31 12:00:00,41.55,41.61,41.54,41.55,188700.0,34.7213,34.7715,34.713,34.7213,188700.0
2017-10-31 12:10:00,41.55,41.6,41.5,41.52,207724.0,34.7213,34.7631,34.6796,34.6963,207724.0
2017-10-31 12:20:00,41.52,41.53,41.49,41.52,254566.0,34.6963,34.7046,34.6712,34.6963,254566.0
2017-10-31 12:30:00,41.52,41.61,41.45,41.49,190171.0,34.6963,34.7715,34.6378,34.6712,190171.0
2017-10-31 12:40:00,41.5,41.62,41.49,41.58,202335.0,34.6796,34.7798,34.6712,34.7464,202335.0
2017-10-31 12:50:00,41.58,41.61,41.48,41.5,198117.0,34.7464,34.7715,34.6629,34.6796,198117.0
2017-10-31 13:00:00,41.5,41.65,41.49,41.6,318287.0,34.6796,34.8049,34.6712,34.7631,318287.0
2017-10-31 13:10:00,41.61,41.69,41.6,41.66,265698.0,34.7715,34.8383,34.7631,34.8133,265698.0
2017-10-31 13:20:00,41.65,41.7,41.61,41.67,223771.0,34.8049,34.8467,34.7715,34.8216,223771.0
2017-10-31 13:30:00,41.67,41.69,41.6,41.64,123251.0,34.8216,34.8383,34.7631,34.7966,123251.0
2017-10-31 13:40:00,41.64,41.71,41.62,41.71,261250.0,34.7966,34.8551,34.7798,34.8551,261250.0
2017-10-31 13:50:00,41.7,41.75,41.6,41.74,296316.0,34.8467,34.8885,34.7631,34.8801,296316.0
2017-10-31 14:00:00,41.74,41.75,41.7,41.73,228057.0,34.8801,34.8885,34.8467,34.8718,228057.0
2017-10-31 14:10:00,41.73,41.79,41.72,41.79,248448.0,34.8718,34.9219,34.8634,34.9219,248448.0
2017-10-31 14:20:00,41.78,41.83,41.75,41.75,212392.0,34.9135,34.9553,34.8885,34.8885,212392.0
2017-10-31 14:30:00,41.76,41.76,41.72,41.73,144846.0,34.8968,34.8968,34.8634,34.8718,144846.0
2017-10-31 14:40:00,41.73,41.77,41.72,41.76,160894.0,34.8718,34.9052,34.8634,34.8968,160894.0
2017-10-31 14:50:00,41.76,41.76,41.64,41.67,210081.0,34.8968,34.8968,34.7966,34.8216,210081.0
2017-10-31 15:00:00,41.67,41.72,41.61,41.64,270966.0,34.8216,34.8634,34.7715,34.7966,270966.0
2017-10-31 15:10:00,41.64,41.67,41.57,41.65,271283.0,34.7966,34.8216,34.7381,34.8049,271283.0
2017-10-31 15:20:00,41.65,41.68,41.56,41.57,353691.0,34.8049,34.83,34.7297,34.7381,353691.0
2017-10-31 15:30:00,41.57,41.6,41.48,41.6,360858.0,34.7381,34.7631,34.6629,34.7631,360858.0
2017-10-31 15:40:00,41.6,41.64,41.52,41.54,727794.0,34.7631,34.7966,34.6963,34.713,727794.0
2017-10-31 15:50:00,41.54,41.58,41.41,41.43,1433683.0,34.713,34.7464,34.6044,34.6211,1433683.0
2017-11-01 09:30:00,41.85,41.88,41.4,41.48,351674.0,34.972,34.9971,34.596,34.6629,351674.0
2017-11-01 09:40:00,41.47,41.65,41.44,41.65,304381.0,34.6545,34.8049,34.6294,34.8049,304381.0
2017-11-01 09:50:00,41.66,41.75,41.64,41.66,242928.0,34.8133,34.8885,34.7966,34.8133,242928.0
2017-11-01 10:00:00,41.66,41.68,41.62,41.65,213675.0,34.8133,34.83,34.7798,34.8049,213675.0
2017-11-01 10:10:00,41.65,41.68,41.58,41.6,223609.0,34.8049,34.83,34.7464,34.7631,223609.0
2017-11-01 10:20:00,41.6,41.64,41.39,41.39,125045.0,34.7631,34.7966,34.5876,34.5876,125045.0
2017-11-01 10:30:00,41.39,41.46,41.37,41.46,113058.0,34.5876,34.6461,34.5709,34.6461,113058.0
2017-11-01 10:40:00,41.47,41.54,41.46,41.51,105094.0,34.6545,34.713,34.6461,34.6879,105094.0
2017-11-01 10:50:00,41.5,41.51,41.36,41.37,167160.0,34.6796,34.6879,34.5626,34.5709,167160.0
2017-11-01 11:00:00,41.37,41.4,41.31,41.4,88112.0,34.5709,34.596,34.5208,34.596,88112.0
2017-11-01 11:10:00,41.39,41.43,41.36,41.39,89429.0,34.5876,34.6211,34.5626,34.5876,89429.0
2017-11-01 11:20:00,41.4,41.44,41.39,41.41,180239.0,34.596,34.6294,34.5876,34.6044,180239.0
2017-11-01 11:30:00,41.41,41.43,41.3,41.36,340326.0,34.6044,34.6211,34.5124,34.5626,340326.0
2017-11-01 11:40:00,41.36,41.42,41.32,41.42,106401.0,34.5626,34.6127,34.5291,34.6127,106401.0
2017-11-01 11:50:00,41.42,41.47,41.4,41.45,107343.0,34.6127,34.6545,34.596,34.6378,107343.0
2017-11-01 12:00:00,41.46,41.46,41.41,41.44,94773.0,34.6461,34.6461,34.6044,34.6294,94773.0
2017-11-01 12:10:00,41.44,41.49,41.43,41.49,114272.0,34.6294,34.6712,34.6211,34.6712,114272.0
2017-11-01 12:20:00,41.49,41.51,41.41,41.43,105809.0,34.6712,34.6879,34.6044,34.6211,105809.0
2017-11-01 12:30:00,41.43,41.47,41.39,41.42,83211.0,34.6211,34.6545,34.5876,34.6127,83211.0
2017-11-01 12:40:00,41.43,41.43,41.34,41.35,101944.0,34.6211,34.6211,34.5459,34.5542,101944.0
2017-11-01 12:50:00,41.36,41.47,41.35,41.44,187301.0,34.5626,34.6545,34.5542,34.6294,187301.0
2017-11-01 13:00:00,41.44,41.46,41.35,41.39,104397.0,34.6294,34.6461,34.5542,34.5876,104397.0
2017-11-01 13:10:00,41.4,41.4,41.37,41.37,56571.0,34.596,34.596,34.5709,34.5709,56571.0
2017-11-01 13:20:00,41.38,41.41,41.37,41.37,78325.0,34.5793,34.6044,34.5709,34.5709,78325.0
2017-11-01 13:30:00,41.38,41.38,41.31,41.37,87407.0,34.5793,34.5793,34.5208,34.5709,87407.0
2017-11-01 13:40:00,41.37,41.38,41.29,41.32,153708.0,34.5709,34.5793,34.5041,34.5291,153708.0
2017-11-01 13:50:00,41.32,41.4,41.3,41.38,127327.0,34.5291,34.596,34.5124,34.5793,127327.0
2017-11-01 14:00:00,41.38,41.44,41.33,41.37,110833.0,34.5793,34.6294,34.5375,34.5709,110833.0
2017-11-01 14:10:00,41.36,41.39,41.31,41.32,124257.0,34.5626,34.5876,34.5208,34.5291,124257.0
2017-11-01 14:20:00,41.33,41.33,41.26,41.27,123250.0,34.5375,34.5375,34.479,34.4874,123250.0
2017-11-01 14:30:00,41.27,41.32,41.27,41.3,116143.0,34.4874,34.5291,34.4874,34.5124,116143.0
2017-11-01 14:40:00,41.3,41.34,41.27,41.32,165067.0,34.5124,34.5459,34.4874,34.5291,165067.0
2017-11-01 14:50:00,41.31,41.32,41.27,41.3,120589.0,34.5208,34.5291,34.4874,34.5124,120589.0
2017-11-01 15:00:00,41.3,41.31,41.27,41.28,132344.0,34.5124,34.5208,34.4874,34.4957,132344.0
2017-11-01 15:10:00,41.28,41.31,41.26,41.3,168168.0,34.4957,34.5208,34.479,34.5124,168168.0
2017-11-01 15:20:00,41.3,41.31,41.29,41.3,187239.0,34.5124,34.5208,34.5041,34.5124,187239.0
2017-11-01 15:30:00,41.3,41.33,41.28,41.3,221702.0,34.5124,34.5375,34.4957,34.5124,221702.0
2017-11-01 15:40:00,41.29,41.32,41.26,41.3,297731.0,34.5041,34.5291,34.479,34.5124,297731.0
2017-11-01 15:50:00,41.3,41.31,41.22,41.26,712875.0,34.5124,34.5208,34.4456,34.479,712875.0
2017-11-02 09:30:00,41.26,41.26,41.01,41.23,420381.0,34.479,34.479,34.2701,34.4539,420381.0
2017-11-02 09:40:00,41.23,41.26,41.0,41.05,251275.0,34.4539,34.479,34.2617,34.3035,251275.0
2017-11-02 09:50:00,41.05,41.23,41.04,41.21,211557.0,34.3035,34.4539,34.2952,34.4372,211557.0
2017-11-02 10:00:00,41.22,41.23,41.04,41.08,143173.0,34.4456,34.4539,34.2952,34.3286,143173.0
2017-11-02 10:10:00,41.08,41.29,41.08,41.21,220216.0,34.3286,34.5041,34.3286,34.4372,220216.0
2017-11-02 10:20:00,41.2,41.3,41.19,41.24,113338.0,34.4289,34.5124,34.4205,34.4623,113338.0
2017-11-02 10:30:00,41.24,41.31,41.23,41.27,211308.0,34.4623,34.5208,34.4539,34.4874,211308.0
2017-11-02 10:40:00,41.28,41.35,41.25,41.31,135548.0,34.4957,34.5542,34.4707,34.5208,135548.0
2017-11-02 10:50:00,41.31,41.42,41.31,41.42,128735.0,34.5208,34.6127,34.5208,34.6127,128735.0
2017-11-02 11:00:00,41.42,41.44,41.34,41.34,123091.0,34.6127,34.6294,34.5459,34.5459,123091.0
2017-11-02 11:10:00,41.34,41.38,41.31,41.37,104275.0,34.5459,34.5793,34.5208,34.5709,104275.0
2017-11-02 11:20:00,41.36,41.46,41.36,41.37,180624.0,34.5626,34.6461,34.5626,34.5709,180624.0
2017-11-02 11:30:00,41.38,41.38,41.16,41.21,155086.0,34.5793,34.5793,34.3954,34.4372,155086.0
2017-11-02 11:40:00,41.21,41.27,41.19,41.27,93069.0,34.4372,34.4874,34.4205,34.4874,93069.0
2017-11-02 11:50:00,41.27,41.27,41.15,41.18,64991.0,34.4874,34.4874,34.3871,34.4122,64991.0
2017-11-02 12:00:00,41.18,41.19,41.12,41.13,58706.0,34.4122,34.4205,34.362,34.3704,58706.0
2017-11-02 12:10:00,41.14,41.16,41.11,41.14,82211.0,34.3787,34.3954,34.3537,34.3787,82211.0
2017-11-02 12:20:00,41.15,41.18,41.14,41.15,77301.0,34.3871,34.4122,34.3787,34.3871,77301.0
2017-11-02 12:30:00,41.15,41.19,41.14,41.15,109420.0,34.3871,34.4205,34.3787,34.3871,109420.0
2017-11-02 12:40:00,41.16,41.17,41.11,41.11,53897.0,34.3954,34.4038,34.3537,34.3537,53897.0
2017-11-02 12:50:00,41.11,41.11,41.06,41.07,53749.0,34.3537,34.3537,34.3119,34.3202,53749.0
2017-11-02 13:00:00,41.06,41.08,41.03,41.04,57750.0,34.3119,34.3286,34.2868,34.2952,57750.0
2017-11-02 13:10:00,41.04,41.04,41.0,41.01,97243.0,34.2952,34.2952,34.2617,34.2701,97243.0
2017-11-02 13:20:00,41.01,41.01,40.96,40.98,86756.0,34.2701,34.2701,34.2283,34.245,86756.0
2017-11-02 13:30:00,40.97,40.99,40.94,40.95,44955.0,34.2367,34.2534,34.2116,34.22,44955.0
2017-11-02 13:40:00,40.95,40.99,40.94,40.96,61855.0,34.22,34.2534,34.2116,34.2283,61855.0
2017-11-02 13:50:00,40.96,40.97,40.91,40.95,66051.0,34.2283,34.2367,34.1865,34.22,66051.0
2017-11-02 14:00:00,40.96,40.99,40.93,40.96,48318.0,34.2283,34.2534,34.2032,34.2283,48318.0
2017-11-02 14:10:00,40.96,40.97,40.93,40.94,47841.0,34.2283,34.2367,34.2032,34.2116,47841.0
2017-11-02 14:20:00,40.94,41.0,40.89,40.99,54926.0,34.2116,34.2617,34.1698,34.2534,54926.0
2017-11-02 14:30:00,40.99,41.01,40.96,40.99,47073.0,34.2534,34.2701,34.2283,34.2534,47073.0
2017-11-02 14:40:00,41.0,41.0,40.94,40.98,86035.0,34.2617,34.2617,34.2116,34.245,86035.0
2017-11-02 14:50:00,40.98,40.99,40.9,40.93,53012.0,34.245,34.2534,34.1782,34.2032,53012.0
2017-11-02 15:00:00,40.93,40.98,40.92,40.98,69518.0,34.2032,34.245,34.1949,34.245,69518.0
2017-11-02 15:10:00,40.97,41.0,40.96,40.99,103657.0,34.2367,34.2617,34.2283,34.2534,103657.0
2017-11-02 15:20:00,41.0,41.03,40.99,41.0,142987.0,34.2617,34.2868,34.2534,34.2617,142987.0
2017-11-02 15:30:00,41.01,41.03,40.98,41.02,163689.0,34.2701,34.2868,34.245,34.2785,163689.0
2017-11-02 15:40:00,41.03,41.05,41.01,41.04,214971.0,34.2868,34.3035,34.2701,34.2952,214971.0
2017-11-02 15:50:00,41.04,41.2,41.03,41.16,1378410.0,34.2952,34.4289,34.2868,34.3954,1378410.0
2017-11-03 09:30:00,41.09,41.35,40.96,40.99,355050.0,34.3369,34.5542,34.2283,34.2534,355050.0
2017-11-03 09:40:00,41.0,41.16,40.98,41.05,177231.0,34.2617,34.3954,34.245,34.3035,177231.0
2017-11-03 09:50:00,41.05,41.16,41.04,41.11,129729.0,34.3035,34.3954,34.2952,34.3537,129729.0
2017-11-03 10:00:00,41.12,41.15,41.05,41.11,54654.0,34.362,34.3871,34.3035,34.3537,54654.0
2017-11-03 10:10:00,41.1,41.14,41.06,41.13,60438.0,34.3453,34.3787,34.3119,34.3704,60438.0
2017-11-03 10:20:00,41.12,41.13,41.09,41.1,88748.0,34.362,34.3704,34.3369,34.3453,88748.0
2017-11-03 10:30:00,41.09,41.19,41.09,41.19,464909.0,34.3369,34.4205,34.3369,34.4205,464909.0
2017-11-03 10:40:00,41.19,41.2,41.15,41.15,63880.0,34.4205,34.4289,34.3871,34.3871,63880.0
2017-11-03 10:50:00,41.15,41.16,41.04,41.14,123223.0,34.3871,34.3954,34.2952,34.3787,123223.0
2017-11-03 11:00:00,41.14,41.16,41.12,41.14,78513.0,34.3787,34.3954,34.362,34.3787,78513.0
2017-11-03 11:10:00,41.14,41.16,41.12,41.15,53267.0,34.3787,34.3954,34.362,34.3871,53267.0
2017-11-03 11:20:00,41.15,41.18,41.13,41.17,147200.0,34.3871,34.4122,34.3704,34.4038,147200.0
2017-11-03 11:30:00,41.18,41.2,41.16,41.18,74493.0,34.4122,34.4289,34.3954,34.4122,74493.0
2017-11-03 11:40:00,41.19,41.2,41.12,41.13,47029.0,34.4205,34.4289,34.362,34.3704,47029.0
2017-11-03 11:50:00,41.12,41.28,41.12,41.25,148211.0,34.362,34.4957,34.362,34.4707,148211.0
2017-11-03 12:00:00,41.25,41.29,41.23,41.23,60574.0,34.4707,34.5041,34.4539,34.4539,60574.0
2017-11-03 12:10:00,41.24,41.3,41.23,41.28,86025.0,34.4623,34.5124,34.4539,34.4957,86025.0
2017-11-03 12:20:00,41.28,41.29,41.2,41.21,60277.0,34.4957,34.5041,34.4289,34.4372,60277.0
2017-11-03 12:30:00,41.21,41.27,41.21,41.22,52391.0,34.4372,34.4874,34.4372,34.4456,52391.0
2017-11-03 12:40:00,41.22,41.24,41.22,41.22,22488.0,34.4456,34.4623,34.4456,34.4456,22488.0
2017-11-03 12:50:00,41.23,41.24,41.21,41.23,53123.0,34.4539,34.4623,34.4372,34.4539,53123.0
2017-11-03 13:00:00,41.23,41.27,41.23,41.27,35244.0,34.4539,34.4874,34.4539,34.4874,35244.0
2017-11-03 13:10:00,41.27,41.27,41.23,41.24,50438.0,34.4874,34.4874,34.4539,34.4623,50438.0
2017-11-03 13:20:00,41.24,41.25,41.22,41.22,19585.0,34.4623,34.4707,34.4456,34.4456,19585.0
2017-11-03 13:30:00,41.23,41.23,41.13,41.13,135804.0,34.4539,34.4539,34.3704,34.3704,135804.0
2017-11-03 13:40:00,41.13,41.17,41.13,41.15,32976.0,34.3704,34.4038,34.3704,34.3871,32976.0
2017-11-03 13:50:00,41.14,41.15,41.1,41.11,27407.0,34.3787,34.3871,34.3453,34.3537,27407.0
2017-11-03 14:00:00,41.1,41.11,41.03,41.05,58210.0,34.3453,34.3537,34.2868,34.3035,58210.0
2017-11-03 14:10:00,41.05,41.06,41.03,41.05,45261.0,34.3035,34.3119,34.2868,34.3035,45261.0
2017-11-03 14:20:00,41.05,41.05,40.97,40.97,78079.0,34.3035,34.3035,34.2367,34.2367,78079.0
2017-11-03 14:30:00,40.98,41.0,40.92,40.96,147265.0,34.245,34.2617,34.1949,34.2283,147265.0
2017-11-03 14:40:00,40.95,40.96,40.91,40.94,119291.0,34.22,34.2283,34.1865,34.2116,119291.0
2017-11-03 14:50:00,40.93,40.97,40.93,40.93,55880.0,34.2032,34.2367,34.2032,34.2032,55880.0
2017-11-03 15:00:00,40.93,40.96,40.92,40.94,58498.0,34.2032,34.2283,34.1949,34.2116,58498.0
2017-11-03 15:10:00,40.95,40.95,40.91,40.93,61117.0,34.22,34.22,34.1865,34.2032,61117.0
2017-11-03 15:20:00,40.92,40.94,40.9,40.93,96599.0,34.1949,34.2116,34.1782,34.2032,96599.0
2017-11-03 15:30:00,40.93,40.95,40.91,40.95,87244.0,34.2032,34.22,34.1865,34.22,87244.0
2017-11-03 15:40:00,40.94,40.95,40.92,40.94,83339.0,34.2116,34.22,34.1949,34.2116,83339.0
2017-11-03 15:50:00,40.94,41.02,40.93,40.96,649179.0,34.2116,34.2785,34.2032,34.2283,649179.0
2017-11-06 09:30:00,40.94,40.95,40.7,40.76,202289.0,34.2116,34.22,34.011,34.0612,202289.0
2017-11-06 09:40:00,40.76,40.84,40.65,40.75,162486.0,34.0612,34.128,33.9693,34.0528,162486.0
2017-11-06 09:50:00,40.75,40.89,40.68,40.88,134971.0,34.0528,34.1698,33.9943,34.1615,134971.0
2017-11-06 10:00:00,40.88,40.93,40.83,40.86,138980.0,34.1615,34.2032,34.1197,34.1447,138980.0
2017-11-06 10:10:00,40.86,40.89,40.68,40.69,98057.0,34.1447,34.1698,33.9943,34.0027,98057.0
2017-11-06 10:20:00,40.68,40.7,40.61,40.65,65362.0,33.9943,34.011,33.9358,33.9693,65362.0
2017-11-06 10:30:00,40.65,40.68,40.62,40.63,78374.0,33.9693,33.9943,33.9442,33.9525,78374.0
2017-11-06 10:40:00,40.64,40.64,40.53,40.53,93018.0,33.9609,33.9609,33.869,33.869,93018.0
2017-11-06 10:50:00,40.53,40.55,40.41,40.43,107894.0,33.869,33.8857,33.7687,33.7854,107894.0
2017-11-06 11:00:00,40.43,40.59,40.42,40.54,126364.0,33.7854,33.9191,33.7771,33.8773,126364.0
2017-11-06 11:10:00,40.54,40.55,40.47,40.5,107591.0,33.8773,33.8857,33.8188,33.8439,107591.0
2017-11-06 11:20:00,40.5,40.56,40.49,40.54,123208.0,33.8439,33.8941,33.8356,33.8773,123208.0
2017-11-06 11:30:00,40.54,40.57,40.52,40.57,139583.0,33.8773,33.9024,33.8606,33.9024,139583.0
2017-11-06 11:40:00,40.57,40.59,40.42,40.46,103154.0,33.9024,33.9191,33.7771,33.8105,103154.0
2017-11-06 11:50:00,40.46,40.46,40.34,40.34,159379.0,33.8105,33.8105,33.7102,33.7102,159379.0
2017-11-06 12:00:00,40.35,40.36,40.27,40.32,122363.0,33.7186,33.7269,33.6517,33.6935,122363.0
2017-11-06 12:10:00,40.32,40.34,40.31,40.34,45396.0,33.6935,33.7102,33.6851,33.7102,45396.0
2017-11-06 12:20:00,40.34,40.35,40.3,40.3,68637.0,33.7102,33.7186,33.6768,33.6768,68637.0
2017-11-06 12:30:00,40.31,40.32,40.29,40.3,39211.0,33.6851,33.6935,33.6684,33.6768,39211.0
2017-11-06 12:40:00,40.3,40.32,40.28,40.29,84320.0,33.6768,33.6935,33.6601,33.6684,84320.0
2017-11-06 12:50:00,40.28,40.32,40.28,40.31,51983.0,33.6601,33.6935,33.6601,33.6851,51983.0
2017-11-06 13:00:00,40.31,40.32,40.28,40.32,45331.0,33.6851,33.6935,33.6601,33.6935,45331.0
2017-11-06 13:10:00,40.32,40.33,40.29,40.3,48721.0,33.6935,33.7019,33.6684,33.6768,48721.0
2017-11-06 13:20:00,40.29,40.3,40.25,40.3,41862.0,33.6684,33.6768,33.635,33.6768,41862.0
2017-11-06 13:30:00,40.3,40.32,40.24,40.24,60614.0,33.6768,33.6935,33.6266,33.6266,60614.0
2017-11-06 13:40:00,40.25,40.25,40.21,40.23,50966.0,33.635,33.635,33.6016,33.6183,50966.0
2017-11-06 13:50:00,40.22,40.27,40.21,40.21,50160.0,33.6099,33.6517,33.6016,33.6016,50160.0
2017-11-06 14:00:00,40.21,40.3,40.2,40.29,75298.0,33.6016,33.6768,33.5932,33.6684,75298.0
2017-11-06 14:10:00,40.29,40.31,40.26,40.31,42473.0,33.6684,33.6851,33.6434,33.6851,42473.0
2017-11-06 14:20:00,40.3,40.36,40.3,40.32,146474.0,33.6768,33.7269,33.6768,33.6935,146474.0
2017-11-06 14:30:00,40.33,40.35,40.3,40.33,55902.0,33.7019,33.7186,33.6768,33.7019,55902.0
2017-11-06 14:40:00,40.34,40.36,40.32,40.34,129395.0,33.7102,33.7269,33.6935,33.7102,129395.0
2017-11-06 14:50:00,40.34,40.38,40.32,40.38,62241.0,33.7102,33.7436,33.6935,33.7436,62241.0
2017-11-06 15:00:00,40.38,40.45,40.38,40.44,91237.0,33.7436,33.8021,33.7436,33.7938,91237.0
2017-11-06 15:10:00,40.43,40.47,40.41,40.47,108640.0,33.7854,33.8188,33.7687,33.8188,108640.0
2017-11-06 15:20:00,40.47,40.47,40.42,40.43,122053.0,33.8188,33.8188,33.7771,33.7854,122053.0
2017-11-06 15:30:00,40.43,40.43,40.4,40.4,204948.0,33.7854,33.7854,33.7603,33.7603,204948.0
2017-11-06 15:40:00,40.41,40.44,40.4,40.41,228901.0,33.7687,33.7938,33.7603,33.7687,228901.0
2017-11-06 15:50:00,40.41,40.45,40.37,40.42,502038.0,33.7687,33.8021,33.7353,33.7771,502038.0
2017-11-07 09:30:00,40.52,40.54,40.36,40.52,211987.0,33.8606,33.8773,33.7269,33.8606,211987.0
2017-11-07 09:40:00,40.53,40.74,40.51,40.74,316607.0,33.869,34.0445,33.8523,34.0445,316607.0
2017-11-07 09:50:00,40.74,40.89,40.73,40.87,136749.0,34.0445,34.1698,34.0361,34.1531,136749.0
2017-11-07 10:00:00,40.86,41.01,40.79,41.0,186758.0,34.1447,34.2701,34.0863,34.2617,186758.0
2017-11-07 10:10:00,40.99,41.03,40.9,40.98,168916.0,34.2534,34.2868,34.1782,34.245,168916.0
2017-11-07 10:20:00,40.99,41.04,40.98,41.0,68902.0,34.2534,34.2952,34.245,34.2617,68902.0
2017-11-07 10:30:00,41.0,41.01,40.93,40.97,137740.0,34.2617,34.2701,34.2032,34.2367,137740.0
2017-11-07 10:40:00,40.98,41.01,40.95,41.0,197702.0,34.245,34.2701,34.22,34.2617,197702.0
2017-11-07 10:50:00,41.0,41.1,40.99,41.09,110098.0,34.2617,34.3453,34.2534,34.3369,110098.0
2017-11-07 11:00:00,41.1,41.23,41.09,41.2,139040.0,34.3453,34.4539,34.3369,34.4289,139040.0
2017-11-07 11:10:00,41.2,41.22,41.17,41.19,103869.0,34.4289,34.4456,34.4038,34.4205,103869.0
2017-11-07 11:20:00,41.2,41.25,41.13,41.15,147681.0,34.4289,34.4707,34.3704,34.3871,147681.0
2017-11-07 11:30:00,41.14,41.21,41.13,41.13,98022.0,34.3787,34.4372,34.3704,34.3704,98022.0
2017-11-07 11:40:00,41.14,41.21,41.11,41.19,255222.0,34.3787,34.4372,34.3537,34.4205,255222.0
2017-11-07 11:50:00,41.2,41.2,41.05,41.08,79528.0,34.4289,34.4289,34.3035,34.3286,79528.0
2017-11-07 12:00:00,41.07,41.15,41.04,41.05,201929.0,34.3202,34.3871,34.2952,34.3035,201929.0
2017-11-07 12:10:00,41.05,41.09,41.03,41.09,86419.0,34.3035,34.3369,34.2868,34.3369,86419.0
2017-11-07 12:20:00,41.09,41.19,41.09,41.19,79017.0,34.3369,34.4205,34.3369,34.4205,79017.0
2017-11-07 12:30:00,41.19,41.2,41.16,41.19,59631.0,34.4205,34.4289,34.3954,34.4205,59631.0
2017-11-07 12:40:00,41.19,41.24,41.17,41.24,55360.0,34.4205,34.4623,34.4038,34.4623,55360.0
2017-11-07 12:50:00,41.24,41.25,41.17,41.2,89717.0,34.4623,34.4707,34.4038,34.4289,89717.0
2017-11-07 13:00:00,41.19,41.25,41.19,41.23,49374.0,34.4205,34.4707,34.4205,34.4539,49374.0
2017-11-07 13:10:00,41.24,41.25,41.2,41.22,85864.0,34.4623,34.4707,34.4289,34.4456,85864.0
2017-11-07 13:20:00,41.22,41.22,41.15,41.19,76034.0,34.4456,34.4456,34.3871,34.4205,76034.0
2017-11-07 13:30:00,41.19,41.24,41.17,41.24,78945.0,34.4205,34.4623,34.4038,34.4623,78945.0
2017-11-07 13:40:00,41.24,41.26,41.23,41.23,68612.0,34.4623,34.479,34.4539,34.4539,68612.0
2017-11-07 13:50:00,41.23,41.25,41.19,41.22,79945.0,34.4539,34.4707,34.4205,34.4456,79945.0
2017-11-07 14:00:00,41.23,41.27,41.21,41.27,94903.0,34.4539,34.4874,34.4372,34.4874,94903.0
2017-11-07 14:10:00,41.26,41.27,41.21,41.23,80447.0,34.479,34.4874,34.4372,34.4539,80447.0
2017-11-07 14:20:00,41.23,41.23,41.2,41.21,135266.0,34.4539,34.4539,34.4289,34.4372,135266.0
2017-11-07 14:30:00,41.21,41.21,41.19,41.2,82420.0,34.4372,34.4372,34.4205,34.4289,82420.0
2017-11-07 14:40:00,41.21,41.23,41.2,41.22,82363.0,34.4372,34.4539,34.4289,34.4456,82363.0
2017-11-07 14:50:00,41.22,41.23,41.11,41.11,102162.0,34.4456,34.4539,34.3537,34.3537,102162.0
2017-11-07 15:00:00,41.12,41.12,41.08,41.11,125656.0,34.362,34.362,34.3286,34.3537,125656.0
2017-11-07 15:10:00,41.11,41.11,41.09,41.09,89180.0,34.3537,34.3537,34.3369,34.3369,89180.0
2017-11-07 15:20:00,41.09,41.13,41.06,41.07,155420.0,34.3369,34.3704,34.3119,34.3202,155420.0
2017-11-07 15:30:00,41.08,41.19,41.08,41.17,223345.0,34.3286,34.4205,34.3286,34.4038,223345.0
2017-11-07 15:40:00,41.17,41.22,41.15,41.18,252756.0,34.4038,34.4456,34.3871,34.4122,252756.0
2017-11-07 15:50:00,41.19,41.26,41.16,41.21,864455.0,34.4205,34.479,34.3954,34.4372,864455.0
2017-11-08 09:30:00,40.97,41.55,40.97,41.44,444644.0,34.2367,34.7213,34.2367,34.6294,444644.0
2017-11-08 09:40:00,41.44,41.64,41.41,41.58,295213.0,34.6294,34.7966,34.6044,34.7464,295213.0
2017-11-08 09:50:00,41.56,41.62,41.54,41.6,130355.0,34.7297,34.7798,34.713,34.7631,130355.0
2017-11-08 10:00:00,41.61,41.62,41.56,41.58,120551.0,34.7715,34.7798,34.7297,34.7464,120551.0
2017-11-08 10:10:00,41.58,41.74,41.57,41.71,383062.0,34.7464,34.8801,34.7381,34.8551,383062.0
2017-11-08 10:20:00,41.71,41.76,41.67,41.7,153179.0,34.8551,34.8968,34.8216,34.8467,153179.0
2017-11-08 10:30:00,41.71,41.71,41.57,41.63,183200.0,34.8551,34.8551,34.7381,34.7882,183200.0
2017-11-08 10:40:00,41.64,41.72,41.6,41.61,95864.0,34.7966,34.8634,34.7631,34.7715,95864.0
2017-11-08 10:50:00,41.61,41.63,41.56,41.6,115666.0,34.7715,34.7882,34.7297,34.7631,115666.0
2017-11-08 11:00:00,41.61,41.61,41.5,41.54,71005.0,34.7715,34.7715,34.6796,34.713,71005.0
2017-11-08 11:10:00,41.54,41.59,41.52,41.58,187041.0,34.713,34.7548,34.6963,34.7464,187041.0
2017-11-08 11:20:00,41.58,41.65,41.54,41.65,97917.0,34.7464,34.8049,34.713,34.8049,97917.0
2017-11-08 11:30:00,41.65,41.75,41.61,41.73,162998.0,34.8049,34.8885,34.7715,34.8718,162998.0
2017-11-08 11:40:00,41.73,41.74,41.69,41.69,88094.0,34.8718,34.8801,34.8383,34.8383,88094.0
2017-11-08 11:50:00,41.7,41.77,41.69,41.77,90256.0,34.8467,34.9052,34.8383,34.9052,90256.0
2017-11-08 12:00:00,41.77,41.77,41.68,41.68,110556.0,34.9052,34.9052,34.83,34.83,110556.0
2017-11-08 12:10:00,41.69,41.7,41.64,41.64,101685.0,34.8383,34.8467,34.7966,34.7966,101685.0
2017-11-08 12:20:00,41.64,41.69,41.62,41.69,149969.0,34.7966,34.8383,34.7798,34.8383,149969.0
2017-11-08 12:30:00,41.69,41.75,41.67,41.71,161139.0,34.8383,34.8885,34.8216,34.8551,161139.0
2017-11-08 12:40:00,41.71,41.73,41.68,41.71,95126.0,34.8551,34.8718,34.83,34.8551,95126.0
2017-11-08 12:50:00,41.71,41.72,41.69,41.69,109948.0,34.8551,34.8634,34.8383,34.8383,109948.0
2017-11-08 13:00:00,41.69,41.71,41.62,41.64,354029.0,34.8383,34.8551,34.7798,34.7966,354029.0
2017-11-08 13:10:00,41.65,41.65,41.57,41.58,280986.0,34.8049,34.8049,34.7381,34.7464,280986.0
2017-11-08 13:20:00,41.58,41.65,41.57,41.64,313303.0,34.7464,34.8049,34.7381,34.7966,313303.0
2017-11-08 13:30:00,41.64,41.64,41.59,41.61,214006.0,34.7966,34.7966,34.7548,34.7715,214006.0
2017-11-08 13:40:00,41.61,41.66,41.59,41.59,204881.0,34.7715,34.8133,34.7548,34.7548,204881.0
2017-11-08 13:50:00,41.59,41.63,41.59,41.63,101604.0,34.7548,34.7882,34.7548,34.7882,101604.0
2017-11-08 14:00:00,41.62,41.63,41.59,41.6,204231.0,34.7798,34.7882,34.7548,34.7631,204231.0
2017-11-08 14:10:00,41.6,41.63,41.59,41.61,159481.0,34.7631,34.7882,34.7548,34.7715,159481.0
2017-11-08 14:20:00,41.62,41.63,41.59,41.6,185698.0,34.7798,34.7882,34.7548,34.7631,185698.0
2017-11-08 14:30:00,41.6,41.61,41.58,41.61,118045.0,34.7631,34.7715,34.7464,34.7715,118045.0
2017-11-08 14:40:00,41.61,41.62,41.59,41.61,82821.0,34.7715,34.7798,34.7548,34.7715,82821.0
2017-11-08 14:50:00,41.61,41.62,41.57,41.61,91666.0,34.7715,34.7798,34.7381,34.7715,91666.0
2017-11-08 15:00:00,41.61,41.61,41.56,41.59,137198.0,34.7715,34.7715,34.7297,34.7548,137198.0
2017-11-08 15:10:00,41.59,41.63,41.59,41.62,206028.0,34.7548,34.7882,34.7548,34.7798,206028.0
2017-11-08 15:20:00,41.62,41.63,41.6,41.61,106216.0,34.7798,34.7882,34.7631,34.7715,106216.0
2017-11-08 15:30:00,41.61,41.65,41.6,41.65,351780.0,34.7715,34.8049,34.7631,34.8049,351780.0
2017-11-08 15:40:00,41.65,41.65,41.53,41.57,382469.0,34.8049,34.8049,34.7046,34.7381,382469.0
2017-11-08 15:50:00,41.57,41.65,41.56,41.59,765315.0,34.7381,34.8049,34.7297,34.7548,765315.0
2017-11-09 09:30:00,41.31,41.53,41.28,41.41,268828.0,34.5208,34.7046,34.4957,34.6044,268828.0
2017-11-09 09:40:00,41.41,41.56,41.39,41.46,169167.0,34.6044,34.7297,34.5876,34.6461,169167.0
2017-11-09 09:50:00,41.47,41.53,41.39,41.5,275303.0,34.6545,34.7046,34.5876,34.6796,275303.0
2017-11-09 10:00:00,41.51,41.63,41.49,41.51,227798.0,34.6879,34.7882,34.6712,34.6879,227798.0
2017-11-09 10:10:00,41.52,41.52,41.41,41.46,127672.0,34.6963,34.6963,34.6044,34.6461,127672.0
2017-11-09 10:20:00,41.46,41.48,41.4,41.4,90733.0,34.6461,34.6629,34.596,34.596,90733.0
2017-11-09 10:30:00,41.4,41.43,41.35,41.37,71783.0,34.596,34.6211,34.5542,34.5709,71783.0
2017-11-09 10:40:00,41.36,41.39,41.35,41.36,66777.0,34.5626,34.5876,34.5542,34.5626,66777.0
2017-11-09 10:50:00,41.35,41.42,41.33,41.4,102101.0,34.5542,34.6127,34.5375,34.596,102101.0
2017-11-09 11:00:00,41.41,41.42,41.35,41.36,83375.0,34.6044,34.6127,34.5542,34.5626,83375.0
2017-11-09 11:10:00,41.36,41.42,41.32,41.35,134988.0,34.5626,34.6127,34.5291,34.5542,134988.0
2017-11-09 11:20:00,41.35,41.4,41.33,41.34,143604.0,34.5542,34.596,34.5375,34.5459,143604.0
2017-11-09 11:30:00,41.34,41.35,41.31,41.32,65123.0,34.5459,34.5542,34.5208,34.5291,65123.0
2017-11-09 11:40:00,41.32,41.33,41.28,41.31,111656.0,34.5291,34.5375,34.4957,34.5208,111656.0
2017-11-09 11:50:00,41.3,41.33,41.27,41.33,176444.0,34.5124,34.5375,34.4874,34.5375,176444.0
2017-11-09 12:00:00,41.33,41.39,41.3,41.31,171902.0,34.5375,34.5876,34.5124,34.5208,171902.0
2017-11-09 12:10:00,41.3,41.32,41.25,41.29,157142.0,34.5124,34.5291,34.4707,34.5041,157142.0
2017-11-09 12:20:00,41.29,41.3,41.24,41.27,288858.0,34.5041,34.5124,34.4623,34.4874,288858.0
2017-11-09 12:30:00,41.27,41.33,41.22,41.29,83605.0,34.4874,34.5375,34.4456,34.5041,83605.0
2017-11-09 12:40:00,41.3,41.33,41.25,41.33,64566.0,34.5124,34.5375,34.4707,34.5375,64566.0
2017-11-09 12:50:00,41.32,41.41,41.31,41.37,100271.0,34.5291,34.6044,34.5208,34.5709,100271.0
2017-11-09 13:00:00,41.37,41.4,41.32,41.35,60846.0,34.5709,34.596,34.5291,34.5542,60846.0
2017-11-09 13:10:00,41.36,41.39,41.31,41.34,126572.0,34.5626,34.5876,34.5208,34.5459,126572.0
2017-11-09 13:20:00,41.34,41.36,41.3,41.36,49592.0,34.5459,34.5626,34.5124,34.5626,49592.0
2017-11-09 13:30:00,41.36,41.38,41.28,41.3,132755.0,34.5626,34.5793,34.4957,34.5124,132755.0
2017-11-09 13:40:00,41.31,41.34,41.3,41.33,77100.0,34.5208,34.5459,34.5124,34.5375,77100.0
2017-11-09 13:50:00,41.33,41.35,41.27,41.3,80667.0,34.5375,34.5542,34.4874,34.5124,80667.0
2017-11-09 14:00:00,41.3,41.37,41.3,41.35,108220.0,34.5124,34.5709,34.5124,34.5542,108220.0
2017-11-09 14:10:00,41.36,41.46,41.34,41.43,103792.0,34.5626,34.6461,34.5459,34.6211,103792.0
2017-11-09 14:20:00,41.43,41.48,41.39,41.41,93798.0,34.6211,34.6629,34.5876,34.6044,93798.0
2017-11-09 14:30:00,41.41,41.43,41.36,41.37,54177.0,34.6044,34.6211,34.5626,34.5709,54177.0
2017-11-09 14:40:00,41.37,41.37,41.33,41.35,46107.0,34.5709,34.5709,34.5375,34.5542,46107.0
2017-11-09 14:50:00,41.35,41.37,41.32,41.35,101511.0,34.5542,34.5709,34.5291,34.5542,101511.0
2017-11-09 15:00:00,41.35,41.38,41.34,41.38,145804.0,34.5542,34.5793,34.5459,34.5793,145804.0
2017-11-09 15:10:00,41.38,41.43,41.37,41.4,98035.0,34.5793,34.6211,34.5709,34.596,98035.0
2017-11-09 15:20:00,41.39,41.4,41.35,41.37,132029.0,34.5876,34.596,34.5542,34.5709,132029.0
2017-11-09 15:30:00,41.37,41.39,41.34,41.35,213646.0,34.5709,34.5876,34.5459,34.5542,213646.0
2017-11-09 15:40:00,41.36,41.36,41.33,41.34,158417.0,34.5626,34.5626,34.5375,34.5459,158417.0
2017-11-09 15:50:00,41.34,41.43,41.32,41.35,713716.0,34.5459,34.6211,34.5291,34.5542,713716.0
2017-11-10 09:30:00,41.12,41.42,41.03,41.24,228331.0,34.362,34.6127,34.2868,34.4623,228331.0
2017-11-10 09:40:00,41.24,41.32,41.21,41.25,110608.0,34.4623,34.5291,34.4372,34.4707,110608.0
2017-11-10 09:50:00,41.25,41.29,41.19,41.26,156119.0,34.4707,34.5041,34.4205,34.479,156119.0
2017-11-10 10:00:00,41.26,41.34,41.23,41.29,207666.0,34.479,34.5459,34.4539,34.5041,207666.0
2017-11-10 10:10:00,41.29,41.35,41.26,41.34,91334.0,34.5041,34.5542,34.479,34.5459,91334.0
2017-11-10 10:20:00,41.34,41.36,41.26,41.27,95789.0,34.5459,34.5626,34.479,34.4874,95789.0
2017-11-10 10:30:00,41.27,41.29,41.22,41.25,72820.0,34.4874,34.5041,34.4456,34.4707,72820.0
2017-11-10 10:40:00,41.26,41.28,41.23,41.26,81863.0,34.479,34.4957,34.4539,34.479,81863.0
2017-11-10 10:50:00,41.27,41.27,41.24,41.27,80261.0,34.4874,34.4874,34.4623,34.4874,80261.0
2017-11-10 11:00:00,41.26,41.29,41.25,41.29,149275.0,34.479,34.5041,34.4707,34.5041,149275.0
2017-11-10 11:10:00,41.29,41.34,41.27,41.29,87149.0,34.5041,34.5459,34.4874,34.5041,87149.0
2017-11-10 11:20:00,41.29,41.33,41.25,41.31,81539.0,34.5041,34.5375,34.4707,34.5208,81539.0
2017-11-10 11:30:00,41.31,41.34,41.3,41.34,67842.0,34.5208,34.5459,34.5124,34.5459,67842.0
2017-11-10 11:40:00,41.34,41.43,41.32,41.43,46987.0,34.5459,34.6211,34.5291,34.6211,46987.0
2017-11-10 11:50:00,41.43,41.57,41.41,41.57,166176.0,34.6211,34.7381,34.6044,34.7381,166176.0
2017-11-10 12:00:00,41.57,41.62,41.57,41.6,99845.0,34.7381,34.7798,34.7381,34.7631,99845.0
2017-11-10 12:10:00,41.61,41.67,41.6,41.65,122038.0,34.7715,34.8216,34.7631,34.8049,122038.0
2017-11-10 12:20:00,41.65,41.68,41.61,41.63,132021.0,34.8049,34.83,34.7715,34.7882,132021.0
2017-11-10 12:30:00,41.63,41.63,41.56,41.58,67573.0,34.7882,34.7882,34.7297,34.7464,67573.0
2017-11-10 12:40:00,41.58,41.59,41.56,41.57,43113.0,34.7464,34.7548,34.7297,34.7381,43113.0
2017-11-10 12:50:00,41.56,41.58,41.53,41.54,166018.0,34.7297,34.7464,34.7046,34.713,166018.0
2017-11-10 13:00:00,41.54,41.77,41.53,41.73,252472.0,34.713,34.9052,34.7046,34.8718,252472.0
2017-11-10 13:10:00,41.74,41.75,41.67,41.71,134764.0,34.8801,34.8885,34.8216,34.8551,134764.0
2017-11-10 13:20:00,41.7,41.77,41.7,41.74,101200.0,34.8467,34.9052,34.8467,34.8801,101200.0
2017-11-10 13:30:00,41.74,41.78,41.69,41.7,70992.0,34.8801,34.9135,34.8383,34.8467,70992.0
2017-11-10 13:40:00,41.71,41.72,41.69,41.71,49764.0,34.8551,34.8634,34.8383,34.8551,49764.0
2017-11-10 13:50:00,41.71,41.78,41.7,41.78,86217.0,34.8551,34.9135,34.8467,34.9135,86217.0
2017-11-10 14:00:00,41.78,41.86,41.75,41.85,102906.0,34.9135,34.9804,34.8885,34.972,102906.0
2017-11-10 14:10:00,41.85,41.95,41.84,41.93,143446.0,34.972,35.0556,34.9637,35.0389,143446.0
2017-11-10 14:20:00,41.93,41.97,41.91,41.96,117440.0,35.0389,35.0723,35.0222,35.064,117440.0
2017-11-10 14:30:00,41.96,42.05,41.95,42.02,375926.0,35.064,35.1392,35.0556,35.1141,375926.0
2017-11-10 14:40:00,42.02,42.06,41.94,41.94,116408.0,35.1141,35.1475,35.0473,35.0473,116408.0
2017-11-10 14:50:00,41.94,41.96,41.87,41.95,117009.0,35.0473,35.064,34.9888,35.0556,117009.0
2017-11-10 15:00:00,41.95,42.04,41.94,42.0,143160.0,35.0556,35.1308,35.0473,35.0974,143160.0
2017-11-10 15:10:00,42.0,42.01,41.9,41.94,144570.0,35.0974,35.1057,35.0138,35.0473,144570.0
2017-11-10 15:20:00,41.94,42.02,41.93,42.02,149410.0,35.0473,35.1141,35.0389,35.1141,149410.0
2017-11-10 15:30:00,42.02,42.08,42.0,42.05,217528.0,35.1141,35.1642,35.0974,35.1392,217528.0
2017-11-10 15:40:00,42.05,42.06,41.97,42.0,277383.0,35.1392,35.1475,35.0723,35.0974,277383.0
2017-11-10 15:50:00,42.0,42.07,41.93,41.94,934376.0,35.0974,35.1559,35.0389,35.0473,934376.0
2017-11-13 09:30:00,41.83,42.19,41.83,42.18,245589.0,34.9553,35.2562,34.9553,35.2478,245589.0
2017-11-13 09:40:00,42.18,42.19,41.95,41.95,131957.0,35.2478,35.2562,35.0556,35.0556,131957.0
2017-11-13 09:50:00,41.96,42.05,41.95,41.97,160958.0,35.064,35.1392,35.0556,35.0723,160958.0
2017-11-13 10:00:00,41.97,41.99,41.88,41.97,77167.0,35.0723,35.089,34.9971,35.0723,77167.0
2017-11-13 10:10:00,41.96,42.01,41.93,41.95,94791.0,35.064,35.1057,35.0389,35.0556,94791.0
2017-11-13 10:20:00,41.96,41.98,41.9,41.98,77838.0,35.064,35.0807,35.0138,35.0807,77838.0
2017-11-13 10:30:00,41.97,41.98,41.91,41.91,88790.0,35.0723,35.0807,35.0222,35.0222,88790.0
2017-11-13 10:40:00,41.91,42.0,41.91,41.98,129533.0,35.0222,35.0974,35.0222,35.0807,129533.0
2017-11-13 10:50:00,41.97,41.98,41.93,41.94,86248.0,35.0723,35.0807,35.0389,35.0473,86248.0
2017-11-13 11:00:00,41.94,42.01,41.92,42.01,84178.0,35.0473,35.1057,35.0305,35.1057,84178.0
2017-11-13 11:10:00,42.01,42.01,41.94,41.94,128101.0,35.1057,35.1057,35.0473,35.0473,128101.0
2017-11-13 11:20:00,41.95,42.01,41.94,42.01,153277.0,35.0556,35.1057,35.0473,35.1057,153277.0
2017-11-13 11:30:00,42.01,42.01,41.87,41.91,56936.0,35.1057,35.1057,34.9888,35.0222,56936.0
2017-11-13 11:40:00,41.91,41.94,41.88,41.94,46035.0,35.0222,35.0473,34.9971,35.0473,46035.0
2017-11-13 11:50:00,41.93,41.96,41.89,41.95,69877.0,35.0389,35.064,35.0055,35.0556,69877.0
2017-11-13 12:00:00,41.96,41.97,41.92,41.95,45367.0,35.064,35.0723,35.0305,35.0556,45367.0
2017-11-13 12:10:00,41.95,41.97,41.92,41.92,44555.0,35.0556,35.0723,35.0305,35.0305,44555.0
2017-11-13 12:20:00,41.93,41.93,41.83,41.92,98782.0,35.0389,35.0389,34.9553,35.0305,98782.0
2017-11-13 12:30:00,41.92,41.99,41.92,41.98,53015.0,35.0305,35.089,35.0305,35.0807,53015.0
2017-11-13 12:40:00,41.98,42.0,41.96,41.98,44580.0,35.0807,35.0974,35.064,35.0807,44580.0
2017-11-13 12:50:00,41.98,42.01,41.97,41.98,77868.0,35.0807,35.1057,35.0723,35.0807,77868.0
2017-11-13 13:00:00,41.98,42.0,41.97,42.0,63026.0,35.0807,35.0974,35.0723,35.0974,63026.0
2017-11-13 13:10:00,42.0,42.04,42.0,42.01,84360.0,35.0974,35.1308,35.0974,35.1057,84360.0
2017-11-13 13:20:00,42.0,42.04,42.0,42.03,61170.0,35.0974,35.1308,35.0974,35.1225,61170.0
2017-11-13 13:30:00,42.03,42.05,42.0,42.0,69245.0,35.1225,35.1392,35.0974,35.0974,69245.0
2017-11-13 13:40:00,42.01,42.05,42.0,42.01,136255.0,35.1057,35.1392,35.0974,35.1057,136255.0
2017-11-13 13:50:00,42.02,42.05,42.01,42.02,112803.0,35.1141,35.1392,35.1057,35.1141,112803.0
2017-11-13 14:00:00,42.02,42.04,41.99,42.01,83536.0,35.1141,35.1308,35.089,35.1057,83536.0
2017-11-13 14:10:00,42.0,42.02,41.97,41.99,108918.0,35.0974,35.1141,35.0723,35.089,108918.0
2017-11-13 14:20:00,41.99,42.01,41.98,41.99,82973.0,35.089,35.1057,35.0807,35.089,82973.0
2017-11-13 14:30:00,41.98,41.99,41.96,41.99,53768.0,35.0807,35.089,35.064,35.089,53768.0
2017-11-13 14:40:00,41.98,42.01,41.98,42.01,89320.0,35.0807,35.1057,35.0807,35.1057,89320.0
2017-11-13 14:50:00,42.01,42.04,41.99,42.02,192127.0,35.1057,35.1308,35.089,35.1141,192127.0
2017-11-13 15:00:00,42.01,42.03,41.99,42.02,316474.0,35.1057,35.1225,35.089,35.1141,316474.0
2017-11-13 15:10:00,42.02,42.04,41.98,41.98,92122.0,35.1141,35.1308,35.0807,35.0807,92122.0
2017-11-13 15:20:00,41.98,42.04,41.98,42.01,186782.0,35.0807,35.1308,35.0807,35.1057,186782.0
2017-11-13 15:30:00,42.01,42.07,42.0,42.02,123772.0,35.1057,35.1559,35.0974,35.1141,123772.0
2017-11-13 15:40:00,42.01,42.02,41.95,41.95,407887.0,35.1057,35.1141,35.0556,35.0556,407887.0
2017-11-13 15:50:00,41.96,42.06,41.95,42.04,717733.0,35.064,35.1475,35.0556,35.1308,717733.0
2017-11-14 09:30:00,41.95,42.06,41.89,41.96,388305.0,35.0556,35.1475,35.0055,35.064,388305.0
2017-11-14 09:40:00,41.96,42.02,41.95,42.0,320275.0,35.064,35.1141,35.0556,35.0974,320275.0
2017-11-14 09:50:00,42.0,42.06,41.96,42.0,185108.0,35.0974,35.1475,35.064,35.0974,185108.0
2017-11-14 10:00:00,42.01,42.17,42.0,42.12,301669.0,35.1057,35.2395,35.0974,35.1977,301669.0
2017-11-14 10:10:00,42.12,42.12,42.08,42.1,104809.0,35.1977,35.1977,35.1642,35.181,104809.0
2017-11-14 10:20:00,42.1,42.16,42.09,42.13,79368.0,35.181,35.2311,35.1726,35.206,79368.0
2017-11-14 10:30:00,42.13,42.16,42.05,42.15,163601.0,35.206,35.2311,35.1392,35.2227,163601.0
2017-11-14 10:40:00,42.15,42.29,42.15,42.29,160649.0,35.2227,35.3397,35.2227,35.3397,160649.0
2017-11-14 10:50:00,42.29,42.35,42.26,42.31,131471.0,35.3397,35.3899,35.3147,35.3564,131471.0
2017-11-14 11:00:00,42.32,42.37,42.31,42.34,97705.0,35.3648,35.4066,35.3564,35.3815,97705.0
2017-11-14 11:10:00,42.35,42.35,42.25,42.27,210315.0,35.3899,35.3899,35.3063,35.323,210315.0
2017-11-14 11:20:00,42.27,42.27,42.12,42.12,320397.0,35.323,35.323,35.1977,35.1977,320397.0
2017-11-14 11:30:00,42.12,42.21,42.1,42.13,201776.0,35.1977,35.2729,35.181,35.206,201776.0
2017-11-14 11:40:00,42.13,42.18,42.11,42.15,110706.0,35.206,35.2478,35.1893,35.2227,110706.0
2017-11-14 11:50:00,42.15,42.22,42.15,42.21,106793.0,35.2227,35.2812,35.2227,35.2729,106793.0
2017-11-14 12:00:00,42.2,42.37,42.19,42.34,220758.0,35.2645,35.4066,35.2562,35.3815,220758.0
2017-11-14 12:10:00,42.34,42.35,42.31,42.34,60377.0,35.3815,35.3899,35.3564,35.3815,60377.0
2017-11-14 12:20:00,42.34,42.48,42.3,42.48,86772.0,35.3815,35.4985,35.3481,35.4985,86772.0
2017-11-14 12:30:00,42.48,42.49,42.44,42.46,200168.0,35.4985,35.5069,35.4651,35.4818,200168.0
2017-11-14 12:40:00,42.45,42.47,42.44,42.46,119786.0,35.4734,35.4901,35.4651,35.4818,119786.0
2017-11-14 12:50:00,42.46,42.46,42.39,42.42,268366.0,35.4818,35.4818,35.4233,35.4484,268366.0
2017-11-14 13:00:00,42.43,42.43,42.41,42.41,211759.0,35.4567,35.4567,35.44,35.44,211759.0
2017-11-14 13:10:00,42.42,42.42,42.39,42.4,48852.0,35.4484,35.4484,35.4233,35.4317,48852.0
2017-11-14 13:20:00,42.4,42.44,42.35,42.42,113578.0,35.4317,35.4651,35.3899,35.4484,113578.0
2017-11-14 13:30:00,42.41,42.43,42.4,42.43,74734.0,35.44,35.4567,35.4317,35.4567,74734.0
2017-11-14 13:40:00,42.43,42.47,42.43,42.46,43331.0,35.4567,35.4901,35.4567,35.4818,43331.0
2017-11-14 13:50:00,42.46,42.49,42.43,42.49,109117.0,35.4818,35.5069,35.4567,35.5069,109117.0
2017-11-14 14:00:00,42.48,42.56,42.48,42.55,198835.0,35.4985,35.5654,35.4985,35.557,198835.0
2017-11-14 14:10:00,42.55,42.56,42.52,42.54,115434.0,35.557,35.5654,35.5319,35.5486,115434.0
2017-11-14 14:20:00,42.54,42.55,42.51,42.53,104701.0,35.5486,35.557,35.5236,35.5403,104701.0
2017-11-14 14:30:00,42.53,42.56,42.53,42.55,103685.0,35.5403,35.5654,35.5403,35.557,103685.0
2017-11-14 14:40:00,42.55,42.61,42.55,42.59,101154.0,35.557,35.6071,35.557,35.5904,101154.0
2017-11-14 14:50:00,42.6,42.63,42.58,42.63,153235.0,35.5988,35.6239,35.5821,35.6239,153235.0
2017-11-14 15:00:00,42.63,42.63,42.58,42.59,164472.0,35.6239,35.6239,35.5821,35.5904,164472.0
2017-11-14 15:10:00,42.59,42.61,42.58,42.61,109583.0,35.5904,35.6071,35.5821,35.6071,109583.0
2017-11-14 15:20:00,42.61,42.63,42.57,42.59,116985.0,35.6071,35.6239,35.5737,35.5904,116985.0
2017-11-14 15:30:00,42.6,42.61,42.58,42.58,299390.0,35.5988,35.6071,35.5821,35.5821,299390.0
2017-11-14 15:40:00,42.58,42.59,42.51,42.54,345833.0,35.5821,35.5904,35.5236,35.5486,345833.0
2017-11-14 15:50:00,42.54,42.56,42.47,42.54,941033.0,35.5486,35.5654,35.4901,35.5486,941033.0
2017-11-15 09:30:00,42.5,42.64,42.1,42.18,258604.0,35.5152,35.6322,35.181,35.2478,258604.0
2017-11-15 09:40:00,42.16,42.32,42.11,42.18,99266.0,35.2311,35.3648,35.1893,35.2478,99266.0
2017-11-15 09:50:00,42.17,42.2,42.11,42.15,197441.0,35.2395,35.2645,35.1893,35.2227,197441.0
2017-11-15 10:00:00,42.15,42.19,41.99,42.05,195349.0,35.2227,35.2562,35.089,35.1392,195349.0
2017-11-15 10:10:00,42.04,42.08,41.98,42.08,78566.0,35.1308,35.1642,35.0807,35.1642,78566.0
2017-11-15 10:20:00,42.08,42.21,42.07,42.12,139843.0,35.1642,35.2729,35.1559,35.1977,139843.0
2017-11-15 10:30:00,42.11,42.22,42.08,42.21,102876.0,35.1893,35.2812,35.1642,35.2729,102876.0
2017-11-15 10:40:00,42.2,42.29,42.2,42.27,127908.0,35.2645,35.3397,35.2645,35.323,127908.0
2017-11-15 10:50:00,42.27,42.3,42.25,42.27,200645.0,35.323,35.3481,35.3063,35.323,200645.0
2017-11-15 11:00:00,42.27,42.34,42.25,42.26,103725.0,35.323,35.3815,35.3063,35.3147,103725.0
2017-11-15 11:10:00,42.26,42.27,42.19,42.19,89415.0,35.3147,35.323,35.2562,35.2562,89415.0
2017-11-15 11:20:00,42.18,42.23,42.16,42.21,107538.0,35.2478,35.2896,35.2311,35.2729,107538.0
2017-11-15 11:30:00,42.21,42.25,42.19,42.22,104856.0,35.2729,35.3063,35.2562,35.2812,104856.0
2017-11-15 11:40:00,42.22,42.25,42.2,42.23,69722.0,35.2812,35.3063,35.2645,35.2896,69722.0
2017-11-15 11:50:00,42.23,42.25,42.2,42.21,69301.0,35.2896,35.3063,35.2645,35.2729,69301.0
2017-11-15 12:00:00,42.21,42.22,42.19,42.21,92516.0,35.2729,35.2812,35.2562,35.2729,92516.0
2017-11-15 12:10:00,42.2,42.21,42.19,42.2,69470.0,35.2645,35.2729,35.2562,35.2645,69470.0
2017-11-15 12:20:00,42.21,42.23,42.19,42.23,70826.0,35.2729,35.2896,35.2562,35.2896,70826.0
2017-11-15 12:30:00,42.23,42.24,42.21,42.21,72772.0,35.2896,35.2979,35.2729,35.2729,72772.0
2017-11-15 12:40:00,42.22,42.26,42.2,42.23,133694.0,35.2812,35.3147,35.2645,35.2896,133694.0
2017-11-15 12:50:00,42.23,42.24,42.19,42.21,169690.0,35.2896,35.2979,35.2562,35.2729,169690.0
2017-11-15 13:00:00,42.2,42.21,42.16,42.19,228265.0,35.2645,35.2729,35.2311,35.2562,228265.0
2017-11-15 13:10:00,42.18,42.21,42.06,42.08,168537.0,35.2478,35.2729,35.1475,35.1642,168537.0
2017-11-15 13:20:00,42.08,42.12,42.06,42.07,118364.0,35.1642,35.1977,35.1475,35.1559,118364.0
2017-11-15 13:30:00,42.06,42.08,41.96,41.98,92635.0,35.1475,35.1642,35.064,35.0807,92635.0
2017-11-15 13:40:00,41.98,42.02,41.96,42.01,51659.0,35.0807,35.1141,35.064,35.1057,51659.0
2017-11-15 13:50:00,42.01,42.05,41.99,42.04,106960.0,35.1057,35.1392,35.089,35.1308,106960.0
2017-11-15 14:00:00,42.04,42.05,41.97,41.99,99502.0,35.1308,35.1392,35.0723,35.089,99502.0
2017-11-15 14:10:00,41.98,42.05,41.98,42.02,130703.0,35.0807,35.1392,35.0807,35.1141,130703.0
2017-11-15 14:20:00,42.02,42.02,41.99,42.0,68720.0,35.1141,35.1141,35.089,35.0974,68720.0
2017-11-15 14:30:00,42.0,42.02,41.97,41.98,228039.0,35.0974,35.1141,35.0723,35.0807,228039.0
2017-11-15 14:40:00,41.98,42.05,41.97,42.04,141700.0,35.0807,35.1392,35.0723,35.1308,141700.0
2017-11-15 14:50:00,42.04,42.06,42.03,42.04,70945.0,35.1308,35.1475,35.1225,35.1308,70945.0
2017-11-15 15:00:00,42.04,42.06,42.01,42.04,98636.0,35.1308,35.1475,35.1057,35.1308,98636.0
2017-11-15 15:10:00,42.04,42.07,42.01,42.01,271922.0,35.1308,35.1559,35.1057,35.1057,271922.0
2017-11-15 15:20:00,42.02,42.02,41.93,41.97,125770.0,35.1141,35.1141,35.0389,35.0723,125770.0
2017-11-15 15:30:00,41.97,42.01,41.95,42.0,150319.0,35.0723,35.1057,35.0556,35.0974,150319.0
2017-11-15 15:40:00,42.01,42.01,41.95,41.97,175152.0,35.1057,35.1057,35.0556,35.0723,175152.0
2017-11-15 15:50:00,41.96,41.97,41.88,41.95,664632.0,35.064,35.0723,34.9971,35.0556,664632.0
2017-11-16 09:30:00,41.93,42.09,41.89,41.98,200817.0,35.0389,35.1726,35.0055,35.0807,200817.0
2017-11-16 09:40:00,42.0,42.03,41.94,42.01,196710.0,35.0974,35.1225,35.0473,35.1057,196710.0
2017-11-16 09:50:00,42.01,42.03,41.97,42.0,101338.0,35.1057,35.1225,35.0723,35.0974,101338.0
2017-11-16 10:00:00,42.0,42.12,41.99,42.09,99355.0,35.0974,35.1977,35.089,35.1726,99355.0
2017-11-16 10:10:00,42.1,42.18,42.09,42.15,73620.0,35.181,35.2478,35.1726,35.2227,73620.0
2017-11-16 10:20:00,42.16,42.25,42.15,42.15,138381.0,35.2311,35.3063,35.2227,35.2227,138381.0
2017-11-16 10:30:00,42.15,42.22,42.11,42.21,183786.0,35.2227,35.2812,35.1893,35.2729,183786.0
2017-11-16 10:40:00,42.22,42.35,42.21,42.28,135767.0,35.2812,35.3899,35.2729,35.3314,135767.0
2017-11-16 10:50:00,42.28,42.36,42.25,42.36,135437.0,35.3314,35.3982,35.3063,35.3982,135437.0
2017-11-16 11:00:00,42.35,42.43,42.31,42.34,156538.0,35.3899,35.4567,35.3564,35.3815,156538.0
2017-11-16 11:10:00,42.33,42.44,42.31,42.41,92205.0,35.3732,35.4651,35.3564,35.44,92205.0
2017-11-16 11:20:00,42.41,42.42,42.32,42.36,67579.0,35.44,35.4484,35.3648,35.3982,67579.0
2017-11-16 11:30:00,42.35,42.38,42.33,42.34,113008.0,35.3899,35.4149,35.3732,35.3815,113008.0
2017-11-16 11:40:00,42.33,42.42,42.32,42.42,94986.0,35.3732,35.4484,35.3648,35.4484,94986.0
2017-11-16 11:50:00,42.41,42.45,42.41,42.43,83238.0,35.44,35.4734,35.44,35.4567,83238.0
2017-11-16 12:00:00,42.43,42.51,42.42,42.5,79518.0,35.4567,35.5236,35.4484,35.5152,79518.0
2017-11-16 12:10:00,42.5,42.51,42.46,42.47,50461.0,35.5152,35.5236,35.4818,35.4901,50461.0
2017-11-16 12:20:00,42.47,42.48,42.44,42.46,71819.0,35.4901,35.4985,35.4651,35.4818,71819.0
2017-11-16 12:30:00,42.45,42.46,42.42,42.43,54629.0,35.4734,35.4818,35.4484,35.4567,54629.0
2017-11-16 12:40:00,42.44,42.46,42.41,42.42,68049.0,35.4651,35.4818,35.44,35.4484,68049.0
2017-11-16 12:50:00,42.41,42.46,42.4,42.45,59581.0,35.44,35.4818,35.4317,35.4734,59581.0
2017-11-16 13:00:00,42.45,42.51,42.44,42.48,101894.0,35.4734,35.5236,35.4651,35.4985,101894.0
2017-11-16 13:10:00,42.48,42.48,42.36,42.37,294196.0,35.4985,35.4985,35.3982,35.4066,294196.0
2017-11-16 13:20:00,42.36,42.39,42.32,42.34,82460.0,35.3982,35.4233,35.3648,35.3815,82460.0
2017-11-16 13:30:00,42.35,42.38,42.33,42.36,71572.0,35.3899,35.4149,35.3732,35.3982,71572.0
2017-11-16 13:40:00,42.36,42.39,42.32,42.36,149156.0,35.3982,35.4233,35.3648,35.3982,149156.0
2017-11-16 13:50:00,42.36,42.47,42.35,42.42,295320.0,35.3982,35.4901,35.3899,35.4484,295320.0
2017-11-16 14:00:00,42.42,42.46,42.36,42.44,307784.0,35.4484,35.4818,35.3982,35.4651,307784.0
2017-11-16 14:10:00,42.45,42.51,42.43,42.51,59984.0,35.4734,35.5236,35.4567,35.5236,59984.0
2017-11-16 14:20:00,42.51,42.51,42.39,42.4,156728.0,35.5236,35.5236,35.4233,35.4317,156728.0
2017-11-16 14:30:00,42.39,42.47,42.39,42.43,154972.0,35.4233,35.4901,35.4233,35.4567,154972.0
2017-11-16 14:40:00,42.43,42.44,42.39,42.41,66958.0,35.4567,35.4651,35.4233,35.44,66958.0
2017-11-16 14:50:00,42.41,42.42,42.3,42.33,286081.0,35.44,35.4484,35.3481,35.3732,286081.0
2017-11-16 15:00:00,42.32,42.33,42.24,42.25,215798.0,35.3648,35.3732,35.2979,35.3063,215798.0
2017-11-16 15:10:00,42.25,42.28,42.21,42.25,141758.0,35.3063,35.3314,35.2729,35.3063,141758.0
2017-11-16 15:20:00,42.25,42.27,42.24,42.27,165820.0,35.3063,35.323,35.2979,35.323,165820.0
2017-11-16 15:30:00,42.27,42.27,42.19,42.23,202454.0,35.323,35.323,35.2562,35.2896,202454.0
2017-11-16 15:40:00,42.23,42.24,42.18,42.18,316450.0,35.2896,35.2979,35.2478,35.2478,316450.0
2017-11-16 15:50:00,42.19,42.22,42.17,42.18,556148.0,35.2562,35.2812,35.2395,35.2478,556148.0
2017-11-17 09:30:00,42.25,42.49,42.15,42.37,529916.0,35.3063,35.5069,35.2227,35.4066,529916.0
2017-11-17 09:40:00,42.36,42.56,42.32,42.54,312834.0,35.3982,35.5654,35.3648,35.5486,312834.0
2017-11-17 09:50:00,42.55,42.62,42.48,42.58,185520.0,35.557,35.6155,35.4985,35.5821,185520.0
2017-11-17 10:00:00,42.58,42.74,42.57,42.73,245206.0,35.5821,35.7158,35.5737,35.7074,245206.0
2017-11-17 10:10:00,42.73,42.77,42.59,42.66,312282.0,35.7074,35.7408,35.5904,35.6489,312282.0
2017-11-17 10:20:00,42.65,42.74,42.62,42.68,230087.0,35.6406,35.7158,35.6155,35.6656,230087.0
2017-11-17 10:30:00,42.67,42.73,42.67,42.72,185645.0,35.6573,35.7074,35.6573,35.6991,185645.0
2017-11-17 10:40:00,42.72,42.72,42.66,42.68,94390.0,35.6991,35.6991,35.6489,35.6656,94390.0
2017-11-17 10:50:00,42.68,42.74,42.66,42.74,108672.0,35.6656,35.7158,35.6489,35.7158,108672.0
2017-11-17 11:00:00,42.74,42.75,42.6,42.69,391889.0,35.7158,35.7241,35.5988,35.674,391889.0
2017-11-17 11:10:00,42.69,42.69,42.63,42.65,100523.0,35.674,35.674,35.6239,35.6406,100523.0
2017-11-17 11:20:00,42.65,42.72,42.63,42.72,138039.0,35.6406,35.6991,35.6239,35.6991,138039.0
2017-11-17 11:30:00,42.71,42.72,42.55,42.55,232366.0,35.6907,35.6991,35.557,35.557,232366.0
2017-11-17 11:40:00,42.55,42.59,42.51,42.51,86242.0,35.557,35.5904,35.5236,35.5236,86242.0
2017-11-17 11:50:00,42.52,42.56,42.47,42.5,90401.0,35.5319,35.5654,35.4901,35.5152,90401.0
2017-11-17 12:00:00,42.49,42.54,42.49,42.54,178190.0,35.5069,35.5486,35.5069,35.5486,178190.0
2017-11-17 12:10:00,42.54,42.6,42.53,42.56,131532.0,35.5486,35.5988,35.5403,35.5654,131532.0
2017-11-17 12:20:00,42.55,42.59,42.55,42.56,91155.0,35.557,35.5904,35.557,35.5654,91155.0
2017-11-17 12:30:00,42.57,42.63,42.55,42.62,120102.0,35.5737,35.6239,35.557,35.6155,120102.0
2017-11-17 12:40:00,42.62,42.67,42.6,42.65,148314.0,35.6155,35.6573,35.5988,35.6406,148314.0
2017-11-17 12:50:00,42.65,42.72,42.6,42.68,290553.0,35.6406,35.6991,35.5988,35.6656,290553.0
2017-11-17 13:00:00,42.68,42.72,42.67,42.71,133025.0,35.6656,35.6991,35.6573,35.6907,133025.0
2017-11-17 13:10:00,42.71,42.74,42.68,42.72,188269.0,35.6907,35.7158,35.6656,35.6991,188269.0
2017-11-17 13:20:00,42.71,42.75,42.68,42.74,177489.0,35.6907,35.7241,35.6656,35.7158,177489.0
2017-11-17 13:30:00,42.75,42.76,42.73,42.76,219169.0,35.7241,35.7325,35.7074,35.7325,219169.0
2017-11-17 13:40:00,42.76,42.76,42.59,42.59,303417.0,35.7325,35.7325,35.5904,35.5904,303417.0
2017-11-17 13:50:00,42.6,42.63,42.57,42.6,66111.0,35.5988,35.6239,35.5737,35.5988,66111.0
2017-11-17 14:00:00,42.59,42.62,42.59,42.62,42331.0,35.5904,35.6155,35.5904,35.6155,42331.0
2017-11-17 14:10:00,42.62,42.66,42.6,42.63,128827.0,35.6155,35.6489,35.5988,35.6239,128827.0
2017-11-17 14:20:00,42.63,42.63,42.57,42.59,93723.0,35.6239,35.6239,35.5737,35.5904,93723.0
2017-11-17 14:30:00,42.59,42.6,42.56,42.57,65467.0,35.5904,35.5988,35.5654,35.5737,65467.0
2017-11-17 14:40:00,42.57,42.59,42.54,42.58,143679.0,35.5737,35.5904,35.5486,35.5821,143679.0
2017-11-17 14:50:00,42.58,42.59,42.51,42.52,191951.0,35.5821,35.5904,35.5236,35.5319,191951.0
2017-11-17 15:00:00,42.52,42.52,42.49,42.51,105246.0,35.5319,35.5319,35.5069,35.5236,105246.0
2017-11-17 15:10:00,42.51,42.51,42.47,42.49,133254.0,35.5236,35.5236,35.4901,35.5069,133254.0
2017-11-17 15:20:00,42.49,42.5,42.34,42.34,288258.0,35.5069,35.5152,35.3815,35.3815,288258.0
2017-11-17 15:30:00,42.34,42.36,42.31,42.34,291766.0,35.3815,35.3982,35.3564,35.3815,291766.0
2017-11-17 15:40:00,42.34,42.39,42.32,42.39,239896.0,35.3815,35.4233,35.3648,35.4233,239896.0
2017-11-17 15:50:00,42.39,42.41,42.29,42.3,593791.0,35.4233,35.44,35.3397,35.3481,593791.0
2017-11-20 09:30:00,42.29,42.38,42.17,42.35,146947.0,35.3397,35.4149,35.2395,35.3899,146947.0
2017-11-20 09:40:00,42.36,42.49,42.31,42.48,139905.0,35.3982,35.5069,35.3564,35.4985,139905.0
2017-11-20 09:50:00,42.49,42.59,42.49,42.59,100619.0,35.5069,35.5904,35.5069,35.5904,100619.0
2017-11-20 10:00:00,42.59,42.62,42.51,42.55,153189.0,35.5904,35.6155,35.5236,35.557,153189.0
2017-11-20 10:10:00,42.55,42.58,42.5,42.52,122794.0,35.557,35.5821,35.5152,35.5319,122794.0
2017-11-20 10:20:00,42.53,42.59,42.5,42.57,201016.0,35.5403,35.5904,35.5152,35.5737,201016.0
2017-11-20 10:30:00,42.56,42.57,42.48,42.49,71682.0,35.5654,35.5737,35.4985,35.5069,71682.0
2017-11-20 10:40:00,42.49,42.49,42.36,42.4,113118.0,35.5069,35.5069,35.3982,35.4317,113118.0
2017-11-20 10:50:00,42.4,42.5,42.39,42.5,75192.0,35.4317,35.5152,35.4233,35.5152,75192.0
2017-11-20 11:00:00,42.5,42.5,42.45,42.45,90520.0,35.5152,35.5152,35.4734,35.4734,90520.0
2017-11-20 11:10:00,42.46,42.5,42.45,42.47,114975.0,35.4818,35.5152,35.4734,35.4901,114975.0
2017-11-20 11:20:00,42.46,42.47,42.35,42.36,102382.0,35.4818,35.4901,35.3899,35.3982,102382.0
2017-11-20 11:30:00,42.36,42.4,42.36,42.37,79530.0,35.3982,35.4317,35.3982,35.4066,79530.0
2017-11-20 11:40:00,42.37,42.4,42.24,42.25,86020.0,35.4066,35.4317,35.2979,35.3063,86020.0
2017-11-20 11:50:00,42.25,42.31,42.24,42.29,54435.0,35.3063,35.3564,35.2979,35.3397,54435.0
2017-11-20 12:00:00,42.29,42.34,42.26,42.27,44180.0,35.3397,35.3815,35.3147,35.323,44180.0
2017-11-20 12:10:00,42.27,42.33,42.25,42.31,38014.0,35.323,35.3732,35.3063,35.3564,38014.0
2017-11-20 12:20:00,42.3,42.34,42.22,42.29,62977.0,35.3481,35.3815,35.2812,35.3397,62977.0
2017-11-20 12:30:00,42.3,42.37,42.27,42.36,69043.0,35.3481,35.4066,35.323,35.3982,69043.0
2017-11-20 12:40:00,42.37,42.38,42.34,42.37,22495.0,35.4066,35.4149,35.3815,35.4066,22495.0
2017-11-20 12:50:00,42.37,42.38,42.33,42.33,39469.0,35.4066,35.4149,35.3732,35.3732,39469.0
2017-11-20 13:00:00,42.34,42.34,42.3,42.3,23595.0,35.3815,35.3815,35.3481,35.3481,23595.0
2017-11-20 13:10:00,42.3,42.36,42.3,42.36,52917.0,35.3481,35.3982,35.3481,35.3982,52917.0
2017-11-20 13:20:00,42.35,42.35,42.33,42.33,28226.0,35.3899,35.3899,35.3732,35.3732,28226.0
2017-11-20 13:30:00,42.33,42.34,42.19,42.19,88000.0,35.3732,35.3815,35.2562,35.2562,88000.0
2017-11-20 13:40:00,42.19,42.2,42.19,42.19,22389.0,35.2562,35.2645,35.2562,35.2562,22389.0
2017-11-20 13:50:00,42.2,42.2,42.16,42.2,43225.0,35.2645,35.2645,35.2311,35.2645,43225.0
2017-11-20 14:00:00,42.19,42.19,42.15,42.15,37967.0,35.2562,35.2562,35.2227,35.2227,37967.0
2017-11-20 14:10:00,42.16,42.18,42.15,42.15,28315.0,35.2311,35.2478,35.2227,35.2227,28315.0
2017-11-20 14:20:00,42.16,42.16,42.05,42.07,170735.0,35.2311,35.2311,35.1392,35.1559,170735.0
2017-11-20 14:30:00,42.08,42.15,42.06,42.15,193995.0,35.1642,35.2227,35.1475,35.2227,193995.0
2017-11-20 14:40:00,42.15,42.15,42.03,42.05,171558.0,35.2227,35.2227,35.1225,35.1392,171558.0
2017-11-20 14:50:00,42.05,42.05,41.98,42.02,169749.0,35.1392,35.1392,35.0807,35.1141,169749.0
2017-11-20 15:00:00,42.02,42.09,42.01,42.06,114499.0,35.1141,35.1726,35.1057,35.1475,114499.0
2017-11-20 15:10:00,42.05,42.14,42.02,42.03,249389.0,35.1392,35.2144,35.1141,35.1225,249389.0
2017-11-20 15:20:00,42.03,42.13,42.0,42.06,165882.0,35.1225,35.206,35.0974,35.1475,165882.0
2017-11-20 15:30:00,42.05,42.07,41.99,42.05,142769.0,35.1392,35.1559,35.089,35.1392,142769.0
2017-11-20 15:40:00,42.05,42.11,42.01,42.11,208230.0,35.1392,35.1893,35.1057,35.1893,208230.0
2017-11-20 15:50:00,42.11,42.14,42.06,42.11,538136.0,35.1893,35.2144,35.1475,35.1893,538136.0
2017-11-21 09:30:00,42.3,42.3,42.04,42.14,154909.0,35.3481,35.3481,35.1308,35.2144,154909.0
2017-11-21 09:40:00,42.14,42.29,42.14,42.23,172074.0,35.2144,35.3397,35.2144,35.2896,172074.0
2017-11-21 09:50:00,42.23,42.24,42.11,42.11,75508.0,35.2896,35.2979,35.1893,35.1893,75508.0
2017-11-21 10:00:00,42.12,42.21,42.1,42.19,65872.0,35.1977,35.2729,35.181,35.2562,65872.0
2017-11-21 10:10:00,42.2,42.28,42.14,42.26,97195.0,35.2645,35.3314,35.2144,35.3147,97195.0
2017-11-21 10:20:00,42.27,42.3,42.21,42.27,59668.0,35.323,35.3481,35.2729,35.323,59668.0
2017-11-21 10:30:00,42.27,42.34,42.19,42.21,90382.0,35.323,35.3815,35.2562,35.2729,90382.0
2017-11-21 10:40:00,42.21,42.25,42.19,42.2,77239.0,35.2729,35.3063,35.2562,35.2645,77239.0
2017-11-21 10:50:00,42.19,42.25,42.14,42.22,127002.0,35.2562,35.3063,35.2144,35.2812,127002.0
2017-11-21 11:00:00,42.22,42.27,42.19,42.23,94125.0,35.2812,35.323,35.2562,35.2896,94125.0
2017-11-21 11:10:00,42.23,42.27,42.2,42.21,70495.0,35.2896,35.323,35.2645,35.2729,70495.0
2017-11-21 11:20:00,42.2,42.24,42.19,42.23,102815.0,35.2645,35.2979,35.2562,35.2896,102815.0
2017-11-21 11:30:00,42.23,42.25,42.17,42.24,97504.0,35.2896,35.3063,35.2395,35.2979,97504.0
2017-11-21 11:40:00,42.24,42.25,42.2,42.21,55933.0,35.2979,35.3063,35.2645,35.2729,55933.0
2017-11-21 11:50:00,42.21,42.24,42.2,42.23,111952.0,35.2729,35.2979,35.2645,35.2896,111952.0
2017-11-21 12:00:00,42.23,42.3,42.21,42.25,78902.0,35.2896,35.3481,35.2729,35.3063,78902.0
2017-11-21 12:10:00,42.25,42.28,42.23,42.25,43623.0,35.3063,35.3314,35.2896,35.3063,43623.0
2017-11-21 12:20:00,42.25,42.27,42.21,42.23,44596.0,35.3063,35.323,35.2729,35.2896,44596.0
2017-11-21 12:30:00,42.23,42.24,42.22,42.23,62390.0,35.2896,35.2979,35.2812,35.2896,62390.0
2017-11-21 12:40:00,42.23,42.24,42.22,42.23,50215.0,35.2896,35.2979,35.2812,35.2896,50215.0
2017-11-21 12:50:00,42.23,42.27,42.23,42.27,43891.0,35.2896,35.323,35.2896,35.323,43891.0
2017-11-21 13:00:00,42.26,42.3,42.24,42.25,93134.0,35.3147,35.3481,35.2979,35.3063,93134.0
2017-11-21 13:10:00,42.24,42.25,42.19,42.19,39606.0,35.2979,35.3063,35.2562,35.2562,39606.0
2017-11-21 13:20:00,42.19,42.2,42.16,42.19,39571.0,35.2562,35.2645,35.2311,35.2562,39571.0
2017-11-21 13:30:00,42.19,42.22,42.17,42.18,45172.0,35.2562,35.2812,35.2395,35.2478,45172.0
2017-11-21 13:40:00,42.18,42.21,42.17,42.19,72313.0,35.2478,35.2729,35.2395,35.2562,72313.0
2017-11-21 13:50:00,42.19,42.2,42.17,42.2,85928.0,35.2562,35.2645,35.2395,35.2645,85928.0
2017-11-21 14:00:00,42.19,42.21,42.18,42.21,85785.0,35.2562,35.2729,35.2478,35.2729,85785.0
2017-11-21 14:10:00,42.21,42.25,42.21,42.22,48540.0,35.2729,35.3063,35.2729,35.2812,48540.0
2017-11-21 14:20:00,42.23,42.23,42.2,42.21,65869.0,35.2896,35.2896,35.2645,35.2729,65869.0
2017-11-21 14:30:00,42.21,42.26,42.2,42.24,74251.0,35.2729,35.3147,35.2645,35.2979,74251.0
2017-11-21 14:40:00,42.23,42.25,42.21,42.23,42667.0,35.2896,35.3063,35.2729,35.2896,42667.0
2017-11-21 14:50:00,42.24,42.24,42.19,42.2,49296.0,35.2979,35.2979,35.2562,35.2645,49296.0
2017-11-21 15:00:00,42.2,42.28,42.19,42.28,172294.0,35.2645,35.3314,35.2562,35.3314,172294.0
2017-11-21 15:10:00,42.28,42.31,42.26,42.31,146168.0,35.3314,35.3564,35.3147,35.3564,146168.0
2017-11-21 15:20:00,42.3,42.31,42.26,42.27,166135.0,35.3481,35.3564,35.3147,35.323,166135.0
2017-11-21 15:30:00,42.27,42.31,42.23,42.25,108353.0,35.323,35.3564,35.2896,35.3063,108353.0
2017-11-21 15:40:00,42.26,42.29,42.25,42.27,337322.0,35.3147,35.3397,35.3063,35.323,337322.0
2017-11-21 15:50:00,42.27,42.33,42.27,42.32,824330.0,35.323,35.3732,35.323,35.3648,824330.0
2017-11-22 09:30:00,42.45,42.45,42.24,42.31,217480.0,35.4734,35.4734,35.2979,35.3564,217480.0
2017-11-22 09:40:00,42.31,42.34,42.14,42.16,87346.0,35.3564,35.3815,35.2144,35.2311,87346.0
2017-11-22 09:50:00,42.16,42.25,42.14,42.25,67172.0,35.2311,35.3063,35.2144,35.3063,67172.0
2017-11-22 10:00:00,42.25,42.3,42.19,42.23,118076.0,35.3063,35.3481,35.2562,35.2896,118076.0
2017-11-22 10:10:00,42.23,42.29,42.19,42.22,111370.0,35.2896,35.3397,35.2562,35.2812,111370.0
2017-11-22 10:20:00,42.22,42.23,42.19,42.23,182281.0,35.2812,35.2896,35.2562,35.2896,182281.0
2017-11-22 10:30:00,42.22,42.24,42.15,42.19,295903.0,35.2812,35.2979,35.2227,35.2562,295903.0
2017-11-22 10:40:00,42.19,42.28,42.17,42.21,172692.0,35.2562,35.3314,35.2395,35.2729,172692.0
2017-11-22 10:50:00,42.21,42.25,42.2,42.22,57113.0,35.2729,35.3063,35.2645,35.2812,57113.0
2017-11-22 11:00:00,42.22,42.25,42.17,42.21,204523.0,35.2812,35.3063,35.2395,35.2729,204523.0
2017-11-22 11:10:00,42.21,42.24,42.19,42.2,104759.0,35.2729,35.2979,35.2562,35.2645,104759.0
2017-11-22 11:20:00,42.2,42.21,42.09,42.14,66504.0,35.2645,35.2729,35.1726,35.2144,66504.0
2017-11-22 11:30:00,42.14,42.19,42.13,42.18,78481.0,35.2144,35.2562,35.206,35.2478,78481.0
2017-11-22 11:40:00,42.18,42.21,42.17,42.21,47432.0,35.2478,35.2729,35.2395,35.2729,47432.0
2017-11-22 11:50:00,42.2,42.22,42.19,42.19,58020.0,35.2645,35.2812,35.2562,35.2562,58020.0
2017-11-22 12:00:00,42.2,42.23,42.19,42.21,44508.0,35.2645,35.2896,35.2562,35.2729,44508.0
2017-11-22 12:10:00,42.21,42.23,42.2,42.2,48549.0,35.2729,35.2896,35.2645,35.2645,48549.0
2017-11-22 12:20:00,42.2,42.21,42.18,42.2,37500.0,35.2645,35.2729,35.2478,35.2645,37500.0
2017-11-22 12:30:00,42.2,42.2,42.19,42.2,21236.0,35.2645,35.2645,35.2562,35.2645,21236.0
2017-11-22 12:40:00,42.2,42.23,42.19,42.21,59530.0,35.2645,35.2896,35.2562,35.2729,59530.0
2017-11-22 12:50:00,42.21,42.21,42.19,42.2,31488.0,35.2729,35.2729,35.2562,35.2645,31488.0
2017-11-22 13:00:00,42.21,42.22,42.19,42.2,25111.0,35.2729,35.2812,35.2562,35.2645,25111.0
2017-11-22 13:10:00,42.21,42.21,42.18,42.2,96955.0,35.2729,35.2729,35.2478,35.2645,96955.0
2017-11-22 13:20:00,42.2,42.2,42.15,42.19,23995.0,35.2645,35.2645,35.2227,35.2562,23995.0
2017-11-22 13:30:00,42.18,42.22,42.18,42.22,31184.0,35.2478,35.2812,35.2478,35.2812,31184.0
2017-11-22 13:40:00,42.22,42.23,42.17,42.17,26868.0,35.2812,35.2896,35.2395,35.2395,26868.0
2017-11-22 13:50:00,42.17,42.2,42.13,42.19,95382.0,35.2395,35.2645,35.206,35.2562,95382.0
2017-11-22 14:00:00,42.19,42.25,42.16,42.25,40512.0,35.2562,35.3063,35.2311,35.3063,40512.0
2017-11-22 14:10:00,42.25,42.25,42.18,42.2,60351.0,35.3063,35.3063,35.2478,35.2645,60351.0
2017-11-22 14:20:00,42.2,42.2,42.17,42.18,93825.0,35.2645,35.2645,35.2395,35.2478,93825.0
2017-11-22 14:30:00,42.18,42.22,42.18,42.19,46659.0,35.2478,35.2812,35.2478,35.2562,46659.0
2017-11-22 14:40:00,42.19,42.19,42.15,42.19,51671.0,35.2562,35.2562,35.2227,35.2562,51671.0
2017-11-22 14:50:00,42.19,42.21,42.17,42.17,71743.0,35.2562,35.2729,35.2395,35.2395,71743.0
2017-11-22 15:00:00,42.17,42.22,42.16,42.21,56167.0,35.2395,35.2812,35.2311,35.2729,56167.0
2017-11-22 15:10:00,42.21,42.24,42.2,42.24,39420.0,35.2729,35.2979,35.2645,35.2979,39420.0
2017-11-22 15:20:00,42.24,42.27,42.22,42.26,64365.0,35.2979,35.323,35.2812,35.3147,64365.0
2017-11-22 15:30:00,42.27,42.3,42.26,42.27,89276.0,35.323,35.3481,35.3147,35.323,89276.0
2017-11-22 15:40:00,42.27,42.28,42.25,42.27,116226.0,35.323,35.3314,35.3063,35.323,116226.0
2017-11-22 15:50:00,42.27,42.34,42.23,42.32,1043338.0,35.323,35.3815,35.2896,35.3648,1043338.0
2017-11-24 09:30:00,42.26,42.53,42.16,42.24,235960.0,35.3147,35.5403,35.2311,35.2979,235960.0
2017-11-24 09:40:00,42.24,42.27,42.18,42.2,103578.0,35.2979,35.323,35.2478,35.2645,103578.0
2017-11-24 09:50:00,42.19,42.27,42.19,42.24,74229.0,35.2562,35.323,35.2562,35.2979,74229.0
2017-11-24 10:00:00,42.23,42.23,42.13,42.13,58691.0,35.2896,35.2896,35.206,35.206,58691.0
2017-11-24 10:10:00,42.13,42.17,42.12,42.14,30777.0,35.206,35.2395,35.1977,35.2144,30777.0
2017-11-24 10:20:00,42.14,42.16,42.09,42.14,46496.0,35.2144,35.2311,35.1726,35.2144,46496.0
2017-11-24 10:30:00,42.13,42.19,42.12,42.16,46216.0,35.206,35.2562,35.1977,35.2311,46216.0
2017-11-24 10:40:00,42.16,42.2,42.15,42.19,61372.0,35.2311,35.2645,35.2227,35.2562,61372.0
2017-11-24 10:50:00,42.18,42.27,42.18,42.23,71822.0,35.2478,35.323,35.2478,35.2896,71822.0
2017-11-24 11:00:00,42.21,42.23,42.19,42.22,45193.0,35.2729,35.2896,35.2562,35.2812,45193.0
2017-11-24 11:10:00,42.23,42.29,42.23,42.25,52373.0,35.2896,35.3397,35.2896,35.3063,52373.0
2017-11-24 11:20:00,42.25,42.3,42.21,42.26,58025.0,35.3063,35.3481,35.2729,35.3147,58025.0
2017-11-24 11:30:00,42.26,42.26,42.19,42.22,84058.0,35.3147,35.3147,35.2562,35.2812,84058.0
2017-11-24 11:40:00,42.22,42.22,42.16,42.18,51994.0,35.2812,35.2812,35.2311,35.2478,51994.0
2017-11-24 11:50:00,42.17,42.18,42.15,42.16,28767.0,35.2395,35.2478,35.2227,35.2311,28767.0
2017-11-24 12:00:00,42.16,42.2,42.15,42.18,38301.0,35.2311,35.2645,35.2227,35.2478,38301.0
2017-11-24 12:10:00,42.18,42.19,42.17,42.19,31169.0,35.2478,35.2562,35.2395,35.2562,31169.0
2017-11-24 12:20:00,42.19,42.22,42.19,42.21,43414.0,35.2562,35.2812,35.2562,35.2729,43414.0
2017-11-24 12:30:00,42.21,42.23,42.19,42.2,50745.0,35.2729,35.2896,35.2562,35.2645,50745.0
2017-11-24 12:40:00,42.2,42.21,42.14,42.14,75429.0,35.2645,35.2729,35.2144,35.2144,75429.0
2017-11-24 12:50:00,42.15,42.19,42.14,42.14,142041.0,35.2227,35.2562,35.2144,35.2144,142041.0
2017-11-27 09:30:00,42.23,42.57,42.22,42.41,306903.0,35.2896,35.5737,35.2812,35.44,306903.0
2017-11-27 09:40:00,42.41,42.52,42.4,42.46,92597.0,35.44,35.5319,35.4317,35.4818,92597.0
2017-11-27 09:50:00,42.47,42.49,42.41,42.41,101137.0,35.4901,35.5069,35.44,35.44,101137.0
2017-11-27 10:00:00,42.41,42.41,42.24,42.27,109434.0,35.44,35.44,35.2979,35.323,109434.0
2017-11-27 10:10:00,42.27,42.37,42.23,42.37,84253.0,35.323,35.4066,35.2896,35.4066,84253.0
2017-11-27 10:20:00,42.37,42.43,42.37,42.39,86761.0,35.4066,35.4567,35.4066,35.4233,86761.0
2017-11-27 10:30:00,42.38,42.47,42.37,42.47,71322.0,35.4149,35.4901,35.4066,35.4901,71322.0
2017-11-27 10:40:00,42.47,42.51,42.46,42.5,99244.0,35.4901,35.5236,35.4818,35.5152,99244.0
2017-11-27 10:50:00,42.5,42.52,42.47,42.5,71509.0,35.5152,35.5319,35.4901,35.5152,71509.0
2017-11-27 11:00:00,42.5,42.52,42.48,42.48,108077.0,35.5152,35.5319,35.4985,35.4985,108077.0
2017-11-27 11:10:00,42.48,42.49,42.45,42.45,80247.0,35.4985,35.5069,35.4734,35.4734,80247.0
2017-11-27 11:20:00,42.45,42.51,42.45,42.5,61706.0,35.4734,35.5236,35.4734,35.5152,61706.0
2017-11-27 11:30:00,42.5,42.51,42.49,42.51,106217.0,35.5152,35.5236,35.5069,35.5236,106217.0
2017-11-27 11:40:00,42.51,42.62,42.5,42.62,82341.0,35.5236,35.6155,35.5152,35.6155,82341.0
2017-11-27 11:50:00,42.62,42.63,42.54,42.56,70548.0,35.6155,35.6239,35.5486,35.5654,70548.0
2017-11-27 12:00:00,42.55,42.57,42.53,42.55,65288.0,35.557,35.5737,35.5403,35.557,65288.0
2017-11-27 12:10:00,42.55,42.61,42.54,42.56,171406.0,35.557,35.6071,35.5486,35.5654,171406.0
2017-11-27 12:20:00,42.57,42.62,42.54,42.58,208309.0,35.5737,35.6155,35.5486,35.5821,208309.0
2017-11-27 12:30:00,42.58,42.63,42.55,42.61,133925.0,35.5821,35.6239,35.557,35.6071,133925.0
2017-11-27 12:40:00,42.61,42.63,42.57,42.57,90280.0,35.6071,35.6239,35.5737,35.5737,90280.0
2017-11-27 12:50:00,42.58,42.59,42.57,42.58,37492.0,35.5821,35.5904,35.5737,35.5821,37492.0
2017-11-27 13:00:00,42.59,42.61,42.51,42.54,118289.0,35.5904,35.6071,35.5236,35.5486,118289.0
2017-11-27 13:10:00,42.53,42.55,42.53,42.54,45577.0,35.5403,35.557,35.5403,35.5486,45577.0
2017-11-27 13:20:00,42.55,42.55,42.49,42.51,86718.0,35.557,35.557,35.5069,35.5236,86718.0
2017-11-27 13:30:00,42.51,42.55,42.5,42.55,78180.0,35.5236,35.557,35.5152,35.557,78180.0
2017-11-27 13:40:00,42.55,42.56,42.5,42.55,109794.0,35.557,35.5654,35.5152,35.557,109794.0
2017-11-27 13:50:00,42.54,42.57,42.53,42.54,116431.0,35.5486,35.5737,35.5403,35.5486,116431.0
2017-11-27 14:00:00,42.54,42.57,42.53,42.55,85335.0,35.5486,35.5737,35.5403,35.557,85335.0
2017-11-27 14:10:00,42.54,42.56,42.53,42.54,80268.0,35.5486,35.5654,35.5403,35.5486,80268.0
2017-11-27 14:20:00,42.54,42.57,42.53,42.56,73604.0,35.5486,35.5737,35.5403,35.5654,73604.0
2017-11-27 14:30:00,42.56,42.57,42.55,42.57,56187.0,35.5654,35.5737,35.557,35.5737,56187.0
2017-11-27 14:40:00,42.57,42.57,42.49,42.53,105838.0,35.5737,35.5737,35.5069,35.5403,105838.0
2017-11-27 14:50:00,42.52,42.53,42.49,42.51,83083.0,35.5319,35.5403,35.5069,35.5236,83083.0
2017-11-27 15:00:00,42.51,42.52,42.47,42.51,143093.0,35.5236,35.5319,35.4901,35.5236,143093.0
2017-11-27 15:10:00,42.51,42.52,42.49,42.51,98338.0,35.5236,35.5319,35.5069,35.5236,98338.0
2017-11-27 15:20:00,42.51,42.53,42.48,42.5,136316.0,35.5236,35.5403,35.4985,35.5152,136316.0
2017-11-27 15:30:00,42.5,42.51,42.47,42.5,141707.0,35.5152,35.5236,35.4901,35.5152,141707.0
2017-11-27 15:40:00,42.49,42.51,42.47,42.48,176328.0,35.5069,35.5236,35.4901,35.4985,176328.0
2017-11-27 15:50:00,42.48,42.5,42.47,42.47,301340.0,35.4985,35.5152,35.4901,35.4901,301340.0
2017-11-28 09:30:00,42.59,42.66,42.41,42.49,160413.0,35.5904,35.6489,35.44,35.5069,160413.0
2017-11-28 09:40:00,42.49,42.56,42.46,42.48,83993.0,35.5069,35.5654,35.4818,35.4985,83993.0
2017-11-28 09:50:00,42.48,42.53,42.47,42.5,110357.0,35.4985,35.5403,35.4901,35.5152,110357.0
2017-11-28 10:00:00,42.5,42.58,42.48,42.55,136133.0,35.5152,35.5821,35.4985,35.557,136133.0
2017-11-28 10:10:00,42.55,42.56,42.47,42.54,106984.0,35.557,35.5654,35.4901,35.5486,106984.0
2017-11-28 10:20:00,42.55,42.56,42.46,42.48,139064.0,35.557,35.5654,35.4818,35.4985,139064.0
2017-11-28 10:30:00,42.48,42.54,42.47,42.52,81208.0,35.4985,35.5486,35.4901,35.5319,81208.0
2017-11-28 10:40:00,42.52,42.52,42.46,42.46,81531.0,35.5319,35.5319,35.4818,35.4818,81531.0
2017-11-28 10:50:00,42.46,42.53,42.46,42.53,82462.0,35.4818,35.5403,35.4818,35.5403,82462.0
2017-11-28 11:00:00,42.52,42.53,42.47,42.51,77005.0,35.5319,35.5403,35.4901,35.5236,77005.0
2017-11-28 11:10:00,42.51,42.52,42.49,42.52,78718.0,35.5236,35.5319,35.5069,35.5319,78718.0
2017-11-28 11:20:00,42.52,42.52,42.49,42.5,53539.0,35.5319,35.5319,35.5069,35.5152,53539.0
2017-11-28 11:30:00,42.49,42.6,42.48,42.57,161017.0,35.5069,35.5988,35.4985,35.5737,161017.0
2017-11-28 11:40:00,42.56,42.61,42.52,42.6,212672.0,35.5654,35.6071,35.5319,35.5988,212672.0
2017-11-28 11:50:00,42.61,42.62,42.59,42.6,81844.0,35.6071,35.6155,35.5904,35.5988,81844.0
2017-11-28 12:00:00,42.61,42.63,42.59,42.63,67056.0,35.6071,35.6239,35.5904,35.6239,67056.0
2017-11-28 12:10:00,42.62,42.64,42.6,42.63,207464.0,35.6155,35.6322,35.5988,35.6239,207464.0
2017-11-28 12:20:00,42.63,42.67,42.61,42.66,181225.0,35.6239,35.6573,35.6071,35.6489,181225.0
2017-11-28 12:30:00,42.66,42.7,42.64,42.69,50459.0,35.6489,35.6823,35.6322,35.674,50459.0
2017-11-28 12:40:00,42.69,42.69,42.66,42.67,44255.0,35.674,35.674,35.6489,35.6573,44255.0
2017-11-28 12:50:00,42.67,42.71,42.66,42.7,40510.0,35.6573,35.6907,35.6489,35.6823,40510.0
2017-11-28 13:00:00,42.7,42.74,42.65,42.71,174552.0,35.6823,35.7158,35.6406,35.6907,174552.0
2017-11-28 13:10:00,42.71,42.72,42.69,42.69,40573.0,35.6907,35.6991,35.674,35.674,40573.0
2017-11-28 13:20:00,42.7,42.72,42.64,42.7,131620.0,35.6823,35.6991,35.6322,35.6823,131620.0
2017-11-28 13:30:00,42.7,42.71,42.68,42.69,47414.0,35.6823,35.6907,35.6656,35.674,47414.0
2017-11-28 13:40:00,42.68,42.69,42.65,42.66,41915.0,35.6656,35.674,35.6406,35.6489,41915.0
2017-11-28 13:50:00,42.65,42.67,42.63,42.66,151422.0,35.6406,35.6573,35.6239,35.6489,151422.0
2017-11-28 14:00:00,42.66,42.76,42.65,42.72,199168.0,35.6489,35.7325,35.6406,35.6991,199168.0
2017-11-28 14:10:00,42.72,42.74,42.66,42.68,202974.0,35.6991,35.7158,35.6489,35.6656,202974.0
2017-11-28 14:20:00,42.69,42.7,42.65,42.66,90402.0,35.674,35.6823,35.6406,35.6489,90402.0
2017-11-28 14:30:00,42.67,42.68,42.65,42.68,72496.0,35.6573,35.6656,35.6406,35.6656,72496.0
2017-11-28 14:40:00,42.67,42.7,42.67,42.69,114771.0,35.6573,35.6823,35.6573,35.674,114771.0
2017-11-28 14:50:00,42.69,42.71,42.65,42.65,152981.0,35.674,35.6907,35.6406,35.6406,152981.0
2017-11-28 15:00:00,42.65,42.67,42.64,42.66,112113.0,35.6406,35.6573,35.6322,35.6489,112113.0
2017-11-28 15:10:00,42.66,42.68,42.65,42.68,137937.0,35.6489,35.6656,35.6406,35.6656,137937.0
2017-11-28 15:20:00,42.68,42.68,42.63,42.65,159357.0,35.6656,35.6656,35.6239,35.6406,159357.0
2017-11-28 15:30:00,42.65,42.66,42.61,42.64,117187.0,35.6406,35.6489,35.6071,35.6322,117187.0
2017-11-28 15:40:00,42.64,42.65,42.6,42.61,189814.0,35.6322,35.6406,35.5988,35.6071,189814.0
2017-11-28 15:50:00,42.6,42.62,42.56,42.62,488949.0,35.5988,35.6155,35.5654,35.6155,488949.0
2017-11-29 09:30:00,42.64,42.77,42.59,42.7,366064.0,35.6322,35.7408,35.5904,35.6823,366064.0
2017-11-29 09:40:00,42.7,42.77,42.68,42.77,283849.0,35.6823,35.7408,35.6656,35.7408,283849.0
2017-11-29 09:50:00,42.77,42.91,42.75,42.89,446361.0,35.7408,35.8578,35.7241,35.8411,446361.0
2017-11-29 10:00:00,42.89,42.98,42.89,42.96,291727.0,35.8411,35.9163,35.8411,35.8996,291727.0
2017-11-29 10:10:00,42.97,43.15,42.96,43.14,426703.0,35.908,36.0584,35.8996,36.05,426703.0
2017-11-29 10:20:00,43.13,43.24,43.09,43.12,221644.0,36.0417,36.1336,36.0083,36.0333,221644.0
2017-11-29 10:30:00,43.12,43.17,42.88,42.9,225079.0,36.0333,36.0751,35.8328,35.8495,225079.0
2017-11-29 10:40:00,42.9,43.07,42.83,43.07,157918.0,35.8495,35.9915,35.791,35.9915,157918.0
2017-11-29 10:50:00,43.07,43.08,42.97,43.04,202066.0,35.9915,35.9999,35.908,35.9665,202066.0
2017-11-29 11:00:00,43.04,43.23,43.03,43.18,204502.0,35.9665,36.1252,35.9581,36.0835,204502.0
2017-11-29 11:10:00,43.17,43.22,43.14,43.18,166690.0,36.0751,36.1169,36.05,36.0835,166690.0
2017-11-29 11:20:00,43.17,43.2,43.11,43.16,167907.0,36.0751,36.1002,36.025,36.0667,167907.0
2017-11-29 11:30:00,43.14,43.2,43.12,43.16,166149.0,36.05,36.1002,36.0333,36.0667,166149.0
2017-11-29 11:40:00,43.16,43.28,43.11,43.25,142380.0,36.0667,36.167,36.025,36.142,142380.0
2017-11-29 11:50:00,43.25,43.4,43.24,43.38,164921.0,36.142,36.2673,36.1336,36.2506,164921.0
2017-11-29 12:00:00,43.38,43.43,43.33,43.4,182729.0,36.2506,36.2924,36.2088,36.2673,182729.0
2017-11-29 12:10:00,43.4,43.41,43.32,43.34,150075.0,36.2673,36.2757,36.2005,36.2172,150075.0
2017-11-29 12:20:00,43.35,43.37,43.29,43.3,91796.0,36.2255,36.2422,36.1754,36.1837,91796.0
2017-11-29 12:30:00,43.3,43.3,43.18,43.21,86875.0,36.1837,36.1837,36.0835,36.1085,86875.0
2017-11-29 12:40:00,43.21,43.22,43.14,43.16,93849.0,36.1085,36.1169,36.05,36.0667,93849.0
2017-11-29 12:50:00,43.16,43.16,43.12,43.15,45959.0,36.0667,36.0667,36.0333,36.0584,45959.0
2017-11-29 13:00:00,43.15,43.26,43.12,43.25,93515.0,36.0584,36.1503,36.0333,36.142,93515.0
2017-11-29 13:10:00,43.25,43.28,43.2,43.22,57490.0,36.142,36.167,36.1002,36.1169,57490.0
2017-11-29 13:20:00,43.23,43.23,43.13,43.13,73626.0,36.1252,36.1252,36.0417,36.0417,73626.0
2017-11-29 13:30:00,43.14,43.17,43.11,43.11,55962.0,36.05,36.0751,36.025,36.025,55962.0
2017-11-29 13:40:00,43.11,43.12,43.06,43.1,107513.0,36.025,36.0333,35.9832,36.0166,107513.0
2017-11-29 13:50:00,43.09,43.11,43.01,43.01,89506.0,36.0083,36.025,35.9414,35.9414,89506.0
2017-11-29 14:00:00,43.01,43.05,42.99,43.05,95932.0,35.9414,35.9748,35.9247,35.9748,95932.0
2017-11-29 14:10:00,43.05,43.06,43.0,43.02,65875.0,35.9748,35.9832,35.933,35.9498,65875.0
2017-11-29 14:20:00,43.02,43.03,42.95,43.01,87931.0,35.9498,35.9581,35.8913,35.9414,87931.0
2017-11-29 14:30:00,43.01,43.01,42.9,42.94,121465.0,35.9414,35.9414,35.8495,35.8829,121465.0
2017-11-29 14:40:00,42.93,42.96,42.92,42.94,77564.0,35.8745,35.8996,35.8662,35.8829,77564.0
2017-11-29 14:50:00,42.94,42.95,42.88,42.89,78525.0,35.8829,35.8913,35.8328,35.8411,78525.0
2017-11-29 15:00:00,42.89,42.92,42.87,42.91,109410.0,35.8411,35.8662,35.8244,35.8578,109410.0
2017-11-29 15:10:00,42.91,42.95,42.86,42.87,149309.0,35.8578,35.8913,35.8161,35.8244,149309.0
2017-11-29 15:20:00,42.87,42.87,42.79,42.82,249414.0,35.8244,35.8244,35.7576,35.7826,249414.0
2017-11-29 15:30:00,42.82,42.91,42.81,42.9,159711.0,35.7826,35.8578,35.7743,35.8495,159711.0
2017-11-29 15:40:00,42.9,42.91,42.85,42.86,272854.0,35.8495,35.8578,35.8077,35.8161,272854.0
2017-11-29 15:50:00,42.86,42.96,42.85,42.94,613772.0,35.8161,35.8996,35.8077,35.8829,613772.0
2017-11-30 09:30:00,42.99,43.31,42.83,43.25,308179.0,35.9247,36.1921,35.791,36.142,308179.0
2017-11-30 09:40:00,43.25,43.31,43.16,43.18,159159.0,36.142,36.1921,36.0667,36.0835,159159.0
2017-11-30 09:50:00,43.18,43.34,43.18,43.3,147719.0,36.0835,36.2172,36.0835,36.1837,147719.0
2017-11-30 10:00:00,43.31,43.32,43.15,43.22,109479.0,36.1921,36.2005,36.0584,36.1169,109479.0
2017-11-30 10:10:00,43.23,43.24,43.16,43.17,103440.0,36.1252,36.1336,36.0667,36.0751,103440.0
2017-11-30 10:20:00,43.16,43.17,43.07,43.13,151058.0,36.0667,36.0751,35.9915,36.0417,151058.0
2017-11-30 10:30:00,43.13,43.15,42.76,42.78,134161.0,36.0417,36.0584,35.7325,35.7492,134161.0
2017-11-30 10:40:00,42.79,42.82,42.76,42.77,209918.0,35.7576,35.7826,35.7325,35.7408,209918.0
2017-11-30 10:50:00,42.78,42.99,42.75,42.97,99685.0,35.7492,35.9247,35.7241,35.908,99685.0
2017-11-30 11:00:00,42.98,43.06,42.97,43.03,139410.0,35.9163,35.9832,35.908,35.9581,139410.0
2017-11-30 11:10:00,43.02,43.09,43.01,43.07,98757.0,35.9498,36.0083,35.9414,35.9915,98757.0
2017-11-30 11:20:00,43.07,43.1,43.03,43.03,114612.0,35.9915,36.0166,35.9581,35.9581,114612.0
2017-11-30 11:30:00,43.03,43.06,42.98,42.98,138404.0,35.9581,35.9832,35.9163,35.9163,138404.0
2017-11-30 11:40:00,42.99,43.04,42.96,43.02,154699.0,35.9247,35.9665,35.8996,35.9498,154699.0
2017-11-30 11:50:00,43.01,43.01,42.95,42.96,117430.0,35.9414,35.9414,35.8913,35.8996,117430.0
2017-11-30 12:00:00,42.96,42.98,42.88,42.93,167991.0,35.8996,35.9163,35.8328,35.8745,167991.0
2017-11-30 12:10:00,42.93,43.01,42.93,43.0,140473.0,35.8745,35.9414,35.8745,35.933,140473.0
2017-11-30 12:20:00,43.0,43.01,42.96,43.0,151542.0,35.933,35.9414,35.8996,35.933,151542.0
2017-11-30 12:30:00,43.0,43.01,42.99,43.01,255464.0,35.933,35.9414,35.9247,35.9414,255464.0
2017-11-30 12:40:00,43.01,43.01,42.96,43.01,194721.0,35.9414,35.9414,35.8996,35.9414,194721.0
2017-11-30 12:50:00,43.01,43.01,42.93,42.95,133042.0,35.9414,35.9414,35.8745,35.8913,133042.0
2017-11-30 13:00:00,42.96,42.99,42.94,42.95,54518.0,35.8996,35.9247,35.8829,35.8913,54518.0
2017-11-30 13:10:00,42.95,42.96,42.9,42.91,58294.0,35.8913,35.8996,35.8495,35.8578,58294.0
2017-11-30 13:20:00,42.92,42.97,42.91,42.96,70344.0,35.8662,35.908,35.8578,35.8996,70344.0
2017-11-30 13:30:00,42.97,42.98,42.9,42.92,110834.0,35.908,35.9163,35.8495,35.8662,110834.0
2017-11-30 13:40:00,42.92,42.95,42.91,42.91,67927.0,35.8662,35.8913,35.8578,35.8578,67927.0
2017-11-30 13:50:00,42.91,42.96,42.89,42.95,67104.0,35.8578,35.8996,35.8411,35.8913,67104.0
2017-11-30 14:00:00,42.95,42.96,42.9,42.9,84032.0,35.8913,35.8996,35.8495,35.8495,84032.0
2017-11-30 14:10:00,42.9,42.93,42.9,42.9,63724.0,35.8495,35.8745,35.8495,35.8495,63724.0
2017-11-30 14:20:00,42.9,42.91,42.88,42.9,91784.0,35.8495,35.8578,35.8328,35.8495,91784.0
2017-11-30 14:30:00,42.89,42.9,42.87,42.88,97030.0,35.8411,35.8495,35.8244,35.8328,97030.0
2017-11-30 14:40:00,42.88,42.89,42.85,42.88,83103.0,35.8328,35.8411,35.8077,35.8328,83103.0
2017-11-30 14:50:00,42.88,42.88,42.83,42.86,140645.0,35.8328,35.8328,35.791,35.8161,140645.0
2017-11-30 15:00:00,42.85,42.86,42.82,42.84,109090.0,35.8077,35.8161,35.7826,35.7993,109090.0
2017-11-30 15:10:00,42.85,42.86,42.84,42.84,131317.0,35.8077,35.8161,35.7993,35.7993,131317.0
2017-11-30 15:20:00,42.84,42.87,42.84,42.85,168744.0,35.7993,35.8244,35.7993,35.8077,168744.0
2017-11-30 15:30:00,42.86,42.87,42.8,42.8,246558.0,35.8161,35.8244,35.7659,35.7659,246558.0
2017-11-30 15:40:00,42.81,42.89,42.78,42.89,352645.0,35.7743,35.8411,35.7492,35.8411,352645.0
2017-11-30 15:50:00,42.88,43.0,42.88,42.93,952041.0,35.8328,35.933,35.8328,35.8745,952041.0
2017-12-01 09:30:00,42.82,42.89,42.65,42.89,493408.0,35.7826,35.8411,35.6406,35.8411,493408.0
2017-12-01 09:40:00,42.9,42.99,42.86,42.98,340297.0,35.8495,35.9247,35.8161,35.9163,340297.0
2017-12-01 09:50:00,42.98,43.16,42.94,43.12,193911.0,35.9163,36.0667,35.8829,36.0333,193911.0
2017-12-01 10:00:00,43.12,43.15,43.07,43.12,150218.0,36.0333,36.0584,35.9915,36.0333,150218.0
2017-12-01 10:10:00,43.13,43.15,43.02,43.02,202401.0,36.0417,36.0584,35.9498,35.9498,202401.0
2017-12-01 10:20:00,43.01,43.04,42.94,42.97,81716.0,35.9414,35.9665,35.8829,35.908,81716.0
2017-12-01 10:30:00,42.96,42.96,42.85,42.89,197188.0,35.8996,35.8996,35.8077,35.8411,197188.0
2017-12-01 10:40:00,42.89,42.98,42.89,42.97,81331.0,35.8411,35.9163,35.8411,35.908,81331.0
2017-12-01 10:50:00,42.96,42.97,42.88,42.89,78828.0,35.8996,35.908,35.8328,35.8411,78828.0
2017-12-01 11:00:00,42.88,42.93,42.71,42.75,260313.0,35.8328,35.8745,35.6907,35.7241,260313.0
2017-12-01 11:10:00,42.75,42.77,42.42,42.72,138379.0,35.7241,35.7408,35.4484,35.6991,138379.0
2017-12-01 11:20:00,42.73,42.78,42.59,42.65,197496.0,35.7074,35.7492,35.5904,35.6406,197496.0
2017-12-01 11:30:00,42.65,42.79,42.5,42.59,196594.0,35.6406,35.7576,35.5152,35.5904,196594.0
2017-12-01 11:40:00,42.59,42.64,42.51,42.57,111608.0,35.5904,35.6322,35.5236,35.5737,111608.0
2017-12-01 11:50:00,42.57,42.7,42.53,42.68,300064.0,35.5737,35.6823,35.5403,35.6656,300064.0
2017-12-01 12:00:00,42.68,42.69,42.56,42.63,217552.0,35.6656,35.674,35.5654,35.6239,217552.0
2017-12-01 12:10:00,42.62,42.71,42.56,42.64,146390.0,35.6155,35.6907,35.5654,35.6322,146390.0
2017-12-01 12:20:00,42.65,42.77,42.63,42.75,92301.0,35.6406,35.7408,35.6239,35.7241,92301.0
2017-12-01 12:30:00,42.75,42.78,42.66,42.69,67306.0,35.7241,35.7492,35.6489,35.674,67306.0
2017-12-01 12:40:00,42.69,42.79,42.67,42.77,89370.0,35.674,35.7576,35.6573,35.7408,89370.0
2017-12-01 12:50:00,42.76,42.79,42.74,42.79,116720.0,35.7325,35.7576,35.7158,35.7576,116720.0
2017-12-01 13:00:00,42.79,42.85,42.78,42.83,84569.0,35.7576,35.8077,35.7492,35.791,84569.0
2017-12-01 13:10:00,42.83,42.89,42.82,42.86,73989.0,35.791,35.8411,35.7826,35.8161,73989.0
2017-12-01 13:20:00,42.87,42.88,42.84,42.88,68212.0,35.8244,35.8328,35.7993,35.8328,68212.0
2017-12-01 13:30:00,42.88,42.89,42.83,42.87,96263.0,35.8328,35.8411,35.791,35.8244,96263.0
2017-12-01 13:40:00,42.87,42.96,42.86,42.92,141074.0,35.8244,35.8996,35.8161,35.8662,141074.0
2017-12-01 13:50:00,42.92,42.98,42.91,42.97,61081.0,35.8662,35.9163,35.8578,35.908,61081.0
2017-12-01 14:00:00,42.97,42.98,42.94,42.96,95328.0,35.908,35.9163,35.8829,35.8996,95328.0
2017-12-01 14:10:00,42.96,42.97,42.93,42.95,83847.0,35.8996,35.908,35.8745,35.8913,83847.0
2017-12-01 14:20:00,42.96,43.0,42.94,42.97,146439.0,35.8996,35.933,35.8829,35.908,146439.0
2017-12-01 14:30:00,42.97,42.98,42.89,42.9,72534.0,35.908,35.9163,35.8411,35.8495,72534.0
2017-12-01 14:40:00,42.9,42.9,42.85,42.85,99046.0,35.8495,35.8495,35.8077,35.8077,99046.0
2017-12-01 14:50:00,42.84,42.84,42.8,42.83,72887.0,35.7993,35.7993,35.7659,35.791,72887.0
2017-12-01 15:00:00,42.83,42.83,42.75,42.81,145292.0,35.791,35.791,35.7241,35.7743,145292.0
2017-12-01 15:10:00,42.8,42.84,42.8,42.82,163564.0,35.7659,35.7993,35.7659,35.7826,163564.0
2017-12-01 15:20:00,42.81,42.89,42.8,42.84,186940.0,35.7743,35.8411,35.7659,35.7993,186940.0
2017-12-01 15:30:00,42.84,42.89,42.83,42.85,154344.0,35.7993,35.8411,35.791,35.8077,154344.0
2017-12-01 15:40:00,42.86,42.91,42.83,42.87,348172.0,35.8161,35.8578,35.791,35.8244,348172.0
2017-12-01 15:50:00,42.87,42.97,42.87,42.91,847137.0,35.8244,35.908,35.8244,35.8578,847137.0
2017-12-04 09:30:00,42.5,42.99,42.5,42.94,260765.0,35.5152,35.9247,35.5152,35.8829,260765.0
2017-12-04 09:40:00,42.95,43.03,42.88,42.94,276960.0,35.8913,35.9581,35.8328,35.8829,276960.0
2017-12-04 09:50:00,42.94,43.2,42.93,43.18,328257.0,35.8829,36.1002,35.8745,36.0835,328257.0
2017-12-04 10:00:00,43.18,43.37,43.17,43.34,258136.0,36.0835,36.2422,36.0751,36.2172,258136.0
2017-12-04 10:10:00,43.34,43.37,43.09,43.1,326369.0,36.2172,36.2422,36.0083,36.0166,326369.0
2017-12-04 10:20:00,43.1,43.24,43.1,43.23,159982.0,36.0166,36.1336,36.0166,36.1252,159982.0
2017-12-04 10:30:00,43.22,43.23,43.13,43.18,207572.0,36.1169,36.1252,36.0417,36.0835,207572.0
2017-12-04 10:40:00,43.19,43.21,43.04,43.16,150331.0,36.0918,36.1085,35.9665,36.0667,150331.0
2017-12-04 10:50:00,43.16,43.19,43.04,43.13,417302.0,36.0667,36.0918,35.9665,36.0417,417302.0
2017-12-04 11:00:00,43.13,43.16,43.06,43.09,146109.0,36.0417,36.0667,35.9832,36.0083,146109.0
2017-12-04 11:10:00,43.1,43.14,43.06,43.11,209773.0,36.0166,36.05,35.9832,36.025,209773.0
2017-12-04 11:20:00,43.11,43.12,43.02,43.08,234424.0,36.025,36.0333,35.9498,35.9999,234424.0
2017-12-04 11:30:00,43.08,43.16,43.05,43.13,173639.0,35.9999,36.0667,35.9748,36.0417,173639.0
2017-12-04 11:40:00,43.13,43.15,43.06,43.15,191621.0,36.0417,36.0584,35.9832,36.0584,191621.0
2017-12-04 11:50:00,43.15,43.17,43.07,43.09,210076.0,36.0584,36.0751,35.9915,36.0083,210076.0
2017-12-04 12:00:00,43.08,43.09,43.03,43.05,94419.0,35.9999,36.0083,35.9581,35.9748,94419.0
2017-12-04 12:10:00,43.05,43.05,42.98,42.99,125318.0,35.9748,35.9748,35.9163,35.9247,125318.0
2017-12-04 12:20:00,43.0,43.03,42.97,42.98,156537.0,35.933,35.9581,35.908,35.9163,156537.0
2017-12-04 12:30:00,42.98,43.0,42.94,42.98,105726.0,35.9163,35.933,35.8829,35.9163,105726.0
2017-12-04 12:40:00,42.98,42.98,42.93,42.96,87134.0,35.9163,35.9163,35.8745,35.8996,87134.0
2017-12-04 12:50:00,42.96,42.99,42.87,42.98,165518.0,35.8996,35.9247,35.8244,35.9163,165518.0
2017-12-04 13:00:00,42.99,43.0,42.92,42.99,143578.0,35.9247,35.933,35.8662,35.9247,143578.0
2017-12-04 13:10:00,42.98,43.06,42.98,43.04,138903.0,35.9163,35.9832,35.9163,35.9665,138903.0
2017-12-04 13:20:00,43.05,43.1,43.04,43.04,187091.0,35.9748,36.0166,35.9665,35.9665,187091.0
2017-12-04 13:30:00,43.05,43.08,43.03,43.04,120990.0,35.9748,35.9999,35.9581,35.9665,120990.0
2017-12-04 13:40:00,43.05,43.08,43.02,43.04,92596.0,35.9748,35.9999,35.9498,35.9665,92596.0
2017-12-04 13:50:00,43.04,43.04,42.95,43.02,129329.0,35.9665,35.9665,35.8913,35.9498,129329.0
2017-12-04 14:00:00,43.02,43.05,42.98,43.01,344691.0,35.9498,35.9748,35.9163,35.9414,344691.0
2017-12-04 14:10:00,43.01,43.07,43.0,43.03,97663.0,35.9414,35.9915,35.933,35.9581,97663.0
2017-12-04 14:20:00,43.02,43.07,42.99,42.99,121331.0,35.9498,35.9915,35.9247,35.9247,121331.0
2017-12-04 14:30:00,42.99,43.04,42.95,42.98,101760.0,35.9247,35.9665,35.8913,35.9163,101760.0
2017-12-04 14:40:00,42.98,43.05,42.98,43.02,85824.0,35.9163,35.9748,35.9163,35.9498,85824.0
2017-12-04 14:50:00,43.02,43.06,43.01,43.05,129801.0,35.9498,35.9832,35.9414,35.9748,129801.0
2017-12-04 15:00:00,43.05,43.1,43.02,43.06,161026.0,35.9748,36.0166,35.9498,35.9832,161026.0
2017-12-04 15:10:00,43.06,43.08,43.04,43.05,163163.0,35.9832,35.9999,35.9665,35.9748,163163.0
2017-12-04 15:20:00,43.05,43.08,43.03,43.03,155805.0,35.9748,35.9999,35.9581,35.9581,155805.0
2017-12-04 15:30:00,43.04,43.07,43.02,43.04,198788.0,35.9665,35.9915,35.9498,35.9665,198788.0
2017-12-04 15:40:00,43.04,43.08,42.98,43.02,340783.0,35.9665,35.9999,35.9163,35.9498,340783.0
2017-12-04 15:50:00,43.02,43.13,43.01,43.11,846281.0,35.9498,36.0417,35.9414,36.025,846281.0
2017-12-05 09:30:00,43.17,43.43,42.83,42.85,333741.0,36.0751,36.2924,35.791,35.8077,333741.0
2017-12-05 09:40:00,42.85,42.92,42.72,42.9,198273.0,35.8077,35.8662,35.6991,35.8495,198273.0
2017-12-05 09:50:00,42.9,43.02,42.86,43.01,128337.0,35.8495,35.9498,35.8161,35.9414,128337.0
2017-12-05 10:00:00,43.01,43.02,42.84,42.88,111239.0,35.9414,35.9498,35.7993,35.8328,111239.0
2017-12-05 10:10:00,42.87,42.96,42.86,42.92,181122.0,35.8244,35.8996,35.8161,35.8662,181122.0
2017-12-05 10:20:00,42.92,43.11,42.91,43.03,278139.0,35.8662,36.025,35.8578,35.9581,278139.0
2017-12-05 10:30:00,43.04,43.04,42.95,42.95,109532.0,35.9665,35.9665,35.8913,35.8913,109532.0
2017-12-05 10:40:00,42.96,43.04,42.95,43.03,87034.0,35.8996,35.9665,35.8913,35.9581,87034.0
2017-12-05 10:50:00,43.03,43.1,43.03,43.08,80316.0,35.9581,36.0166,35.9581,35.9999,80316.0
2017-12-05 11:00:00,43.08,43.12,43.06,43.1,112336.0,35.9999,36.0333,35.9832,36.0166,112336.0
2017-12-05 11:10:00,43.1,43.12,43.07,43.1,76530.0,36.0166,36.0333,35.9915,36.0166,76530.0
2017-12-05 11:20:00,43.09,43.12,43.04,43.09,127981.0,36.0083,36.0333,35.9665,36.0083,127981.0
2017-12-05 11:30:00,43.09,43.26,43.08,43.23,138408.0,36.0083,36.1503,35.9999,36.1252,138408.0
2017-12-05 11:40:00,43.24,43.25,43.15,43.19,87389.0,36.1336,36.142,36.0584,36.0918,87389.0
2017-12-05 11:50:00,43.18,43.2,43.12,43.17,96462.0,36.0835,36.1002,36.0333,36.0751,96462.0
2017-12-05 12:00:00,43.18,43.18,43.0,43.02,79208.0,36.0835,36.0835,35.933,35.9498,79208.0
2017-12-05 12:10:00,43.02,43.04,42.97,43.01,73522.0,35.9498,35.9665,35.908,35.9414,73522.0
2017-12-05 12:20:00,43.01,43.02,42.97,42.98,70498.0,35.9414,35.9498,35.908,35.9163,70498.0
2017-12-05 12:30:00,42.98,43.03,42.94,42.95,77700.0,35.9163,35.9581,35.8829,35.8913,77700.0
2017-12-05 12:40:00,42.95,42.96,42.92,42.96,46412.0,35.8913,35.8996,35.8662,35.8996,46412.0
2017-12-05 12:50:00,42.95,42.96,42.91,42.95,54176.0,35.8913,35.8996,35.8578,35.8913,54176.0
2017-12-05 13:00:00,42.96,43.02,42.94,43.0,51094.0,35.8996,35.9498,35.8829,35.933,51094.0
2017-12-05 13:10:00,43.0,43.02,42.95,42.97,67387.0,35.933,35.9498,35.8913,35.908,67387.0
2017-12-05 13:20:00,42.96,42.98,42.91,42.93,74705.0,35.8996,35.9163,35.8578,35.8745,74705.0
2017-12-05 13:30:00,42.94,42.97,42.94,42.96,52799.0,35.8829,35.908,35.8829,35.8996,52799.0
2017-12-05 13:40:00,42.96,42.99,42.93,42.96,88908.0,35.8996,35.9247,35.8745,35.8996,88908.0
2017-12-05 13:50:00,42.96,43.03,42.96,43.03,92423.0,35.8996,35.9581,35.8996,35.9581,92423.0
2017-12-05 14:00:00,43.03,43.03,43.01,43.02,61788.0,35.9581,35.9581,35.9414,35.9498,61788.0
2017-12-05 14:10:00,43.02,43.03,42.97,42.97,90893.0,35.9498,35.9581,35.908,35.908,90893.0
2017-12-05 14:20:00,42.97,42.98,42.91,42.95,88714.0,35.908,35.9163,35.8578,35.8913,88714.0
2017-12-05 14:30:00,42.95,43.01,42.94,43.0,221488.0,35.8913,35.9414,35.8829,35.933,221488.0
2017-12-05 14:40:00,43.0,43.03,42.95,42.99,143739.0,35.933,35.9581,35.8913,35.9247,143739.0
2017-12-05 14:50:00,42.99,43.02,42.98,42.98,227673.0,35.9247,35.9498,35.9163,35.9163,227673.0
2017-12-05 15:00:00,42.98,43.03,42.98,43.02,174684.0,35.9163,35.9581,35.9163,35.9498,174684.0
2017-12-05 15:10:00,43.02,43.03,42.93,42.98,228761.0,35.9498,35.9581,35.8745,35.9163,228761.0
2017-12-05 15:20:00,42.98,43.02,42.97,43.01,207590.0,35.9163,35.9498,35.908,35.9414,207590.0
2017-12-05 15:30:00,43.0,43.02,42.93,42.94,218695.0,35.933,35.9498,35.8745,35.8829,218695.0
2017-12-05 15:40:00,42.94,43.01,42.93,42.97,262081.0,35.8829,35.9414,35.8745,35.908,262081.0
2017-12-05 15:50:00,42.98,43.03,42.97,42.98,771562.0,35.9163,35.9581,35.908,35.9163,771562.0
2017-12-06 09:30:00,43.19,43.34,43.0,43.01,281863.0,36.0918,36.2172,35.933,35.9414,281863.0
2017-12-06 09:40:00,43.02,43.21,42.97,43.18,107092.0,35.9498,36.1085,35.908,36.0835,107092.0
2017-12-06 09:50:00,43.16,43.2,43.1,43.15,122523.0,36.0667,36.1002,36.0166,36.0584,122523.0
2017-12-06 10:00:00,43.15,43.3,43.12,43.3,425816.0,36.0584,36.1837,36.0333,36.1837,425816.0
2017-12-06 10:10:00,43.3,43.4,43.29,43.29,140216.0,36.1837,36.2673,36.1754,36.1754,140216.0
2017-12-06 10:20:00,43.3,43.35,43.26,43.27,161593.0,36.1837,36.2255,36.1503,36.1587,161593.0
2017-12-06 10:30:00,43.27,43.39,43.26,43.36,197059.0,36.1587,36.2589,36.1503,36.2339,197059.0
2017-12-06 10:40:00,43.35,43.42,43.33,43.39,150853.0,36.2255,36.284,36.2088,36.2589,150853.0
2017-12-06 10:50:00,43.39,43.4,43.29,43.3,74975.0,36.2589,36.2673,36.1754,36.1837,74975.0
2017-12-06 11:00:00,43.3,43.3,43.2,43.21,99495.0,36.1837,36.1837,36.1002,36.1085,99495.0
2017-12-06 11:10:00,43.2,43.22,43.11,43.22,172481.0,36.1002,36.1169,36.025,36.1169,172481.0
2017-12-06 11:20:00,43.22,43.23,43.16,43.2,125103.0,36.1169,36.1252,36.0667,36.1002,125103.0
2017-12-06 11:30:00,43.2,43.26,43.15,43.16,121999.0,36.1002,36.1503,36.0584,36.0667,121999.0
2017-12-06 11:40:00,43.16,43.16,43.09,43.14,84535.0,36.0667,36.0667,36.0083,36.05,84535.0
2017-12-06 11:50:00,43.15,43.17,43.08,43.12,80446.0,36.0584,36.0751,35.9999,36.0333,80446.0
2017-12-06 12:00:00,43.13,43.16,43.09,43.1,70140.0,36.0417,36.0667,36.0083,36.0166,70140.0
2017-12-06 12:10:00,43.09,43.12,43.06,43.1,60020.0,36.0083,36.0333,35.9832,36.0166,60020.0
2017-12-06 12:20:00,43.1,43.2,43.1,43.16,202876.0,36.0166,36.1002,36.0166,36.0667,202876.0
2017-12-06 12:30:00,43.15,43.23,43.15,43.23,192764.0,36.0584,36.1252,36.0584,36.1252,192764.0
2017-12-06 12:40:00,43.23,43.23,43.16,43.21,74716.0,36.1252,36.1252,36.0667,36.1085,74716.0
2017-12-06 12:50:00,43.21,43.22,43.19,43.22,98044.0,36.1085,36.1169,36.0918,36.1169,98044.0
2017-12-06 13:00:00,43.21,43.22,43.18,43.2,74431.0,36.1085,36.1169,36.0835,36.1002,74431.0
2017-12-06 13:10:00,43.2,43.21,43.18,43.18,50348.0,36.1002,36.1085,36.0835,36.0835,50348.0
2017-12-06 13:20:00,43.19,43.19,43.14,43.14,39553.0,36.0918,36.0918,36.05,36.05,39553.0
2017-12-06 13:30:00,43.14,43.21,43.13,43.2,181385.0,36.05,36.1085,36.0417,36.1002,181385.0
2017-12-06 13:40:00,43.19,43.22,43.19,43.21,98734.0,36.0918,36.1169,36.0918,36.1085,98734.0
2017-12-06 13:50:00,43.21,43.22,43.19,43.2,75566.0,36.1085,36.1169,36.0918,36.1002,75566.0
2017-12-06 14:00:00,43.19,43.21,43.15,43.21,104709.0,36.0918,36.1085,36.0584,36.1085,104709.0
2017-12-06 14:10:00,43.21,43.21,43.19,43.21,66554.0,36.1085,36.1085,36.0918,36.1085,66554.0
2017-12-06 14:20:00,43.21,43.22,43.18,43.19,119198.0,36.1085,36.1169,36.0835,36.0918,119198.0
2017-12-06 14:30:00,43.19,43.26,43.17,43.26,193625.0,36.0918,36.1503,36.0751,36.1503,193625.0
2017-12-06 14:40:00,43.26,43.27,43.23,43.24,116449.0,36.1503,36.1587,36.1252,36.1336,116449.0
2017-12-06 14:50:00,43.24,43.25,43.21,43.24,155994.0,36.1336,36.142,36.1085,36.1336,155994.0
2017-12-06 15:00:00,43.24,43.27,43.23,43.25,161921.0,36.1336,36.1587,36.1252,36.142,161921.0
2017-12-06 15:10:00,43.26,43.28,43.23,43.27,185641.0,36.1503,36.167,36.1252,36.1587,185641.0
2017-12-06 15:20:00,43.27,43.27,43.19,43.21,213764.0,36.1587,36.1587,36.0918,36.1085,213764.0
2017-12-06 15:30:00,43.2,43.24,43.2,43.21,311533.0,36.1002,36.1336,36.1002,36.1085,311533.0
2017-12-06 15:40:00,43.21,43.3,43.2,43.26,330218.0,36.1085,36.1837,36.1002,36.1503,330218.0
2017-12-06 15:50:00,43.26,43.33,43.22,43.33,926547.0,36.1503,36.2088,36.1169,36.2088,926547.0
2017-12-07 09:30:00,43.24,43.3,43.05,43.2,288054.0,36.1336,36.1837,35.9748,36.1002,288054.0
2017-12-07 09:40:00,43.2,43.3,43.17,43.23,170913.0,36.1002,36.1837,36.0751,36.1252,170913.0
2017-12-07 09:50:00,43.23,43.27,43.19,43.25,184616.0,36.1252,36.1587,36.0918,36.142,184616.0
2017-12-07 10:00:00,43.26,43.27,43.13,43.14,159567.0,36.1503,36.1587,36.0417,36.05,159567.0
2017-12-07 10:10:00,43.15,43.15,43.08,43.08,162904.0,36.0584,36.0584,35.9999,35.9999,162904.0
2017-12-07 10:20:00,43.08,43.12,43.04,43.05,104888.0,35.9999,36.0333,35.9665,35.9748,104888.0
2017-12-07 10:30:00,43.06,43.26,43.05,43.2,105007.0,35.9832,36.1503,35.9748,36.1002,105007.0
2017-12-07 10:40:00,43.2,43.23,43.15,43.16,132938.0,36.1002,36.1252,36.0584,36.0667,132938.0
2017-12-07 10:50:00,43.16,43.25,43.13,43.13,184357.0,36.0667,36.142,36.0417,36.0417,184357.0
2017-12-07 11:00:00,43.13,43.17,43.08,43.09,64634.0,36.0417,36.0751,35.9999,36.0083,64634.0
2017-12-07 11:10:00,43.09,43.12,43.08,43.09,63091.0,36.0083,36.0333,35.9999,36.0083,63091.0
2017-12-07 11:20:00,43.09,43.18,43.08,43.17,84412.0,36.0083,36.0835,35.9999,36.0751,84412.0
2017-12-07 11:30:00,43.17,43.2,43.15,43.15,62033.0,36.0751,36.1002,36.0584,36.0584,62033.0
2017-12-07 11:40:00,43.15,43.18,43.12,43.12,91766.0,36.0584,36.0835,36.0333,36.0333,91766.0
2017-12-07 11:50:00,43.12,43.17,43.09,43.16,189653.0,36.0333,36.0751,36.0083,36.0667,189653.0
2017-12-07 12:00:00,43.16,43.19,43.13,43.14,71412.0,36.0667,36.0918,36.0417,36.05,71412.0
2017-12-07 12:10:00,43.14,43.15,43.09,43.13,78488.0,36.05,36.0584,36.0083,36.0417,78488.0
2017-12-07 12:20:00,43.13,43.13,43.09,43.1,97781.0,36.0417,36.0417,36.0083,36.0166,97781.0
2017-12-07 12:30:00,43.11,43.12,43.06,43.06,104678.0,36.025,36.0333,35.9832,35.9832,104678.0
2017-12-07 12:40:00,43.07,43.08,43.05,43.08,56936.0,35.9915,35.9999,35.9748,35.9999,56936.0
2017-12-07 12:50:00,43.08,43.1,43.05,43.09,66101.0,35.9999,36.0166,35.9748,36.0083,66101.0
2017-12-07 13:00:00,43.09,43.11,43.03,43.04,77210.0,36.0083,36.025,35.9581,35.9665,77210.0
2017-12-07 13:10:00,43.04,43.05,42.99,43.02,121937.0,35.9665,35.9748,35.9247,35.9498,121937.0
2017-12-07 13:20:00,43.03,43.07,43.0,43.04,118754.0,35.9581,35.9915,35.933,35.9665,118754.0
2017-12-07 13:30:00,43.04,43.04,43.0,43.0,238983.0,35.9665,35.9665,35.933,35.933,238983.0
2017-12-07 13:40:00,43.0,43.01,42.96,42.96,45487.0,35.933,35.9414,35.8996,35.8996,45487.0
2017-12-07 13:50:00,42.96,43.0,42.94,43.0,67773.0,35.8996,35.933,35.8829,35.933,67773.0
2017-12-07 14:00:00,43.0,43.01,42.98,43.0,44891.0,35.933,35.9414,35.9163,35.933,44891.0
2017-12-07 14:10:00,43.01,43.01,42.95,42.98,67972.0,35.9414,35.9414,35.8913,35.9163,67972.0
2017-12-07 14:20:00,42.98,43.01,42.97,43.0,66091.0,35.9163,35.9414,35.908,35.933,66091.0
2017-12-07 14:30:00,43.0,43.0,42.94,42.94,98383.0,35.933,35.933,35.8829,35.8829,98383.0
2017-12-07 14:40:00,42.94,42.94,42.84,42.9,112021.0,35.8829,35.8829,35.7993,35.8495,112021.0
2017-12-07 14:50:00,42.9,42.92,42.88,42.9,80661.0,35.8495,35.8662,35.8328,35.8495,80661.0
2017-12-07 15:00:00,42.9,42.95,42.89,42.91,104162.0,35.8495,35.8913,35.8411,35.8578,104162.0
2017-12-07 15:10:00,42.91,42.94,42.88,42.9,230785.0,35.8578,35.8829,35.8328,35.8495,230785.0
2017-12-07 15:20:00,42.9,42.96,42.88,42.93,144649.0,35.8495,35.8996,35.8328,35.8745,144649.0
2017-12-07 15:30:00,42.93,42.93,42.89,42.9,158345.0,35.8745,35.8745,35.8411,35.8495,158345.0
2017-12-07 15:40:00,42.9,42.91,42.76,42.76,275934.0,35.8495,35.8578,35.7325,35.7325,275934.0
2017-12-07 15:50:00,42.75,42.75,42.67,42.69,765980.0,35.7241,35.7241,35.6573,35.674,765980.0
2017-12-08 09:30:00,42.89,42.92,42.62,42.66,310937.0,35.8411,35.8662,35.6155,35.6489,310937.0
2017-12-08 09:40:00,42.66,42.72,42.53,42.62,176019.0,35.6489,35.6991,35.5403,35.6155,176019.0
2017-12-08 09:50:00,42.62,42.76,42.62,42.72,84031.0,35.6155,35.7325,35.6155,35.6991,84031.0
2017-12-08 10:00:00,42.72,42.74,42.61,42.67,67503.0,35.6991,35.7158,35.6071,35.6573,67503.0
2017-12-08 10:10:00,42.68,42.7,42.61,42.7,80609.0,35.6656,35.6823,35.6071,35.6823,80609.0
2017-12-08 10:20:00,42.7,42.74,42.65,42.68,106533.0,35.6823,35.7158,35.6406,35.6656,106533.0
2017-12-08 10:30:00,42.67,42.73,42.64,42.71,85067.0,35.6573,35.7074,35.6322,35.6907,85067.0
2017-12-08 10:40:00,42.7,42.71,42.66,42.68,90946.0,35.6823,35.6907,35.6489,35.6656,90946.0
2017-12-08 10:50:00,42.68,42.7,42.65,42.69,41661.0,35.6656,35.6823,35.6406,35.674,41661.0
2017-12-08 11:00:00,42.69,42.72,42.66,42.66,64477.0,35.674,35.6991,35.6489,35.6489,64477.0
2017-12-08 11:10:00,42.67,42.75,42.66,42.73,68927.0,35.6573,35.7241,35.6489,35.7074,68927.0
2017-12-08 11:20:00,42.73,42.75,42.66,42.69,91869.0,35.7074,35.7241,35.6489,35.674,91869.0
2017-12-08 11:30:00,42.7,42.74,42.65,42.73,63599.0,35.6823,35.7158,35.6406,35.7074,63599.0
2017-12-08 11:40:00,42.72,42.74,42.66,42.66,80844.0,35.6991,35.7158,35.6489,35.6489,80844.0
2017-12-08 11:50:00,42.66,42.7,42.63,42.63,56772.0,35.6489,35.6823,35.6239,35.6239,56772.0
2017-12-08 12:00:00,42.63,42.65,42.59,42.61,50533.0,35.6239,35.6406,35.5904,35.6071,50533.0
2017-12-08 12:10:00,42.61,42.65,42.6,42.65,51580.0,35.6071,35.6406,35.5988,35.6406,51580.0
2017-12-08 12:20:00,42.65,42.7,42.65,42.69,72291.0,35.6406,35.6823,35.6406,35.674,72291.0
2017-12-08 12:30:00,42.69,42.7,42.67,42.69,63646.0,35.674,35.6823,35.6573,35.674,63646.0
2017-12-08 12:40:00,42.69,42.7,42.67,42.7,49243.0,35.674,35.6823,35.6573,35.6823,49243.0
2017-12-08 12:50:00,42.69,42.7,42.67,42.7,41869.0,35.674,35.6823,35.6573,35.6823,41869.0
2017-12-08 13:00:00,42.7,42.75,42.69,42.72,55052.0,35.6823,35.7241,35.674,35.6991,55052.0
2017-12-08 13:10:00,42.72,42.78,42.7,42.73,378257.0,35.6991,35.7492,35.6823,35.7074,378257.0
2017-12-08 13:20:00,42.73,42.74,42.66,42.68,102489.0,35.7074,35.7158,35.6489,35.6656,102489.0
2017-12-08 13:30:00,42.68,42.72,42.66,42.7,84838.0,35.6656,35.6991,35.6489,35.6823,84838.0
2017-12-08 13:40:00,42.7,42.72,42.67,42.68,54406.0,35.6823,35.6991,35.6573,35.6656,54406.0
2017-12-08 13:50:00,42.68,42.71,42.65,42.69,44965.0,35.6656,35.6907,35.6406,35.674,44965.0
2017-12-08 14:00:00,42.69,42.69,42.64,42.68,92252.0,35.674,35.674,35.6322,35.6656,92252.0
2017-12-08 14:10:00,42.68,42.68,42.62,42.64,59386.0,35.6656,35.6656,35.6155,35.6322,59386.0
2017-12-08 14:20:00,42.64,42.66,42.62,42.64,75712.0,35.6322,35.6489,35.6155,35.6322,75712.0
2017-12-08 14:30:00,42.64,42.7,42.63,42.66,155146.0,35.6322,35.6823,35.6239,35.6489,155146.0
2017-12-08 14:40:00,42.66,42.7,42.65,42.69,204569.0,35.6489,35.6823,35.6406,35.674,204569.0
2017-12-08 14:50:00,42.68,42.71,42.66,42.71,95513.0,35.6656,35.6907,35.6489,35.6907,95513.0
2017-12-08 15:00:00,42.71,42.72,42.69,42.71,107750.0,35.6907,35.6991,35.674,35.6907,107750.0
2017-12-08 15:10:00,42.71,42.72,42.7,42.71,110378.0,35.6907,35.6991,35.6823,35.6907,110378.0
2017-12-08 15:20:00,42.71,42.71,42.66,42.66,172710.0,35.6907,35.6907,35.6489,35.6489,172710.0
2017-12-08 15:30:00,42.66,42.68,42.64,42.65,155247.0,35.6489,35.6656,35.6322,35.6406,155247.0
2017-12-08 15:40:00,42.65,42.66,42.61,42.64,206978.0,35.6406,35.6489,35.6071,35.6322,206978.0
2017-12-08 15:50:00,42.64,42.67,42.61,42.65,881375.0,35.6322,35.6573,35.6071,35.6406,881375.0
2017-12-11 09:30:00,42.53,42.68,42.38,42.4,303544.0,35.5403,35.6656,35.4149,35.4317,303544.0
2017-12-11 09:40:00,42.4,42.66,42.39,42.62,317166.0,35.4317,35.6489,35.4233,35.6155,317166.0
2017-12-11 09:50:00,42.62,42.64,42.42,42.47,393723.0,35.6155,35.6322,35.4484,35.4901,393723.0
2017-12-11 10:00:00,42.46,42.5,42.42,42.49,79596.0,35.4818,35.5152,35.4484,35.5069,79596.0
2017-12-11 10:10:00,42.49,42.52,42.46,42.47,224370.0,35.5069,35.5319,35.4818,35.4901,224370.0
2017-12-11 10:20:00,42.46,42.5,42.45,42.48,76971.0,35.4818,35.5152,35.4734,35.4985,76971.0
2017-12-11 10:30:00,42.48,42.54,42.47,42.54,164824.0,35.4985,35.5486,35.4901,35.5486,164824.0
2017-12-11 10:40:00,42.54,42.54,42.48,42.49,152522.0,35.5486,35.5486,35.4985,35.5069,152522.0
2017-12-11 10:50:00,42.49,42.5,42.37,42.38,109734.0,35.5069,35.5152,35.4066,35.4149,109734.0
2017-12-11 11:00:00,42.38,42.5,42.37,42.5,125133.0,35.4149,35.5152,35.4066,35.5152,125133.0
2017-12-11 11:10:00,42.5,42.65,42.46,42.65,415701.0,35.5152,35.6406,35.4818,35.6406,415701.0
2017-12-11 11:20:00,42.64,42.68,42.6,42.66,174805.0,35.6322,35.6656,35.5988,35.6489,174805.0
2017-12-11 11:30:00,42.65,42.66,42.61,42.61,214126.0,35.6406,35.6489,35.6071,35.6071,214126.0
2017-12-11 11:40:00,42.61,42.69,42.55,42.57,404650.0,35.6071,35.674,35.557,35.5737,404650.0
2017-12-11 11:50:00,42.56,42.58,42.48,42.53,191409.0,35.5654,35.5821,35.4985,35.5403,191409.0
2017-12-11 12:00:00,42.53,42.67,42.51,42.65,124899.0,35.5403,35.6573,35.5236,35.6406,124899.0
2017-12-11 12:10:00,42.64,42.66,42.6,42.61,170297.0,35.6322,35.6489,35.5988,35.6071,170297.0
2017-12-11 12:20:00,42.62,42.65,42.61,42.63,483281.0,35.6155,35.6406,35.6071,35.6239,483281.0
2017-12-11 12:30:00,42.62,42.66,42.57,42.6,87672.0,35.6155,35.6489,35.5737,35.5988,87672.0
2017-12-11 12:40:00,42.6,42.65,42.58,42.63,160612.0,35.5988,35.6406,35.5821,35.6239,160612.0
2017-12-11 12:50:00,42.63,42.64,42.59,42.61,106504.0,35.6239,35.6322,35.5904,35.6071,106504.0
2017-12-11 13:00:00,42.61,42.65,42.59,42.62,103743.0,35.6071,35.6406,35.5904,35.6155,103743.0
2017-12-11 13:10:00,42.63,42.64,42.52,42.53,103709.0,35.6239,35.6322,35.5319,35.5403,103709.0
2017-12-11 13:20:00,42.53,42.56,42.49,42.53,226281.0,35.5403,35.5654,35.5069,35.5403,226281.0
2017-12-11 13:30:00,42.53,42.61,42.5,42.57,181992.0,35.5403,35.6071,35.5152,35.5737,181992.0
2017-12-11 13:40:00,42.58,42.58,42.55,42.57,41130.0,35.5821,35.5821,35.557,35.5737,41130.0
2017-12-11 13:50:00,42.57,42.57,42.52,42.57,88599.0,35.5737,35.5737,35.5319,35.5737,88599.0
2017-12-11 14:00:00,42.57,42.61,42.57,42.58,343397.0,35.5737,35.6071,35.5737,35.5821,343397.0
2017-12-11 14:10:00,42.58,42.63,42.57,42.6,99166.0,35.5821,35.6239,35.5737,35.5988,99166.0
2017-12-11 14:20:00,42.61,42.64,42.59,42.64,143206.0,35.6071,35.6322,35.5904,35.6322,143206.0
2017-12-11 14:30:00,42.64,42.67,42.61,42.66,97162.0,35.6322,35.6573,35.6071,35.6489,97162.0
2017-12-11 14:40:00,42.66,42.76,42.66,42.71,127619.0,35.6489,35.7325,35.6489,35.6907,127619.0
2017-12-11 14:50:00,42.7,42.71,42.59,42.66,305610.0,35.6823,35.6907,35.5904,35.6489,305610.0
2017-12-11 15:00:00,42.66,42.7,42.65,42.66,275804.0,35.6489,35.6823,35.6406,35.6489,275804.0
2017-12-11 15:10:00,42.66,42.71,42.65,42.68,254580.0,35.6489,35.6907,35.6406,35.6656,254580.0
2017-12-11 15:20:00,42.68,42.75,42.67,42.75,102018.0,35.6656,35.7241,35.6573,35.7241,102018.0
2017-12-11 15:30:00,42.75,42.79,42.73,42.79,118743.0,35.7241,35.7576,35.7074,35.7576,118743.0
2017-12-11 15:40:00,42.79,42.81,42.77,42.81,185172.0,35.7576,35.7743,35.7408,35.7743,185172.0
2017-12-11 15:50:00,42.81,42.88,42.78,42.87,793407.0,35.7743,35.8328,35.7492,35.8244,793407.0
2017-12-12 09:30:00,42.77,42.88,42.72,42.8,285490.0,35.7408,35.8328,35.6991,35.7659,285490.0
2017-12-12 09:40:00,42.8,42.8,42.68,42.74,135064.0,35.7659,35.7659,35.6656,35.7158,135064.0
2017-12-12 09:50:00,42.75,42.85,42.71,42.85,134793.0,35.7241,35.8077,35.6907,35.8077,134793.0
2017-12-12 10:00:00,42.84,42.85,42.74,42.75,206171.0,35.7993,35.8077,35.7158,35.7241,206171.0
2017-12-12 10:10:00,42.75,42.78,42.72,42.77,116407.0,35.7241,35.7492,35.6991,35.7408,116407.0
2017-12-12 10:20:00,42.77,42.77,42.7,42.76,141998.0,35.7408,35.7408,35.6823,35.7325,141998.0
2017-12-12 10:30:00,42.77,42.82,42.75,42.82,149175.0,35.7408,35.7826,35.7241,35.7826,149175.0
2017-12-12 10:40:00,42.82,42.83,42.79,42.82,167359.0,35.7826,35.791,35.7576,35.7826,167359.0
2017-12-12 10:50:00,42.83,42.83,42.73,42.8,296168.0,35.791,35.791,35.7074,35.7659,296168.0
2017-12-12 11:00:00,42.8,42.82,42.75,42.78,267138.0,35.7659,35.7826,35.7241,35.7492,267138.0
2017-12-12 11:10:00,42.77,42.8,42.76,42.77,138030.0,35.7408,35.7659,35.7325,35.7408,138030.0
2017-12-12 11:20:00,42.78,42.82,42.73,42.8,270718.0,35.7492,35.7826,35.7074,35.7659,270718.0
2017-12-12 11:30:00,42.81,42.81,42.77,42.8,157400.0,35.7743,35.7743,35.7408,35.7659,157400.0
2017-12-12 11:40:00,42.8,42.82,42.75,42.78,185768.0,35.7659,35.7826,35.7241,35.7492,185768.0
2017-12-12 11:50:00,42.79,42.82,42.76,42.78,177878.0,35.7576,35.7826,35.7325,35.7492,177878.0
2017-12-12 12:00:00,42.79,42.81,42.78,42.8,75037.0,35.7576,35.7743,35.7492,35.7659,75037.0
2017-12-12 12:10:00,42.81,42.86,42.77,42.85,183683.0,35.7743,35.8161,35.7408,35.8077,183683.0
2017-12-12 12:20:00,42.86,42.87,42.82,42.84,119881.0,35.8161,35.8244,35.7826,35.7993,119881.0
2017-12-12 12:30:00,42.83,42.91,42.83,42.88,105950.0,35.791,35.8578,35.791,35.8328,105950.0
2017-12-12 12:40:00,42.88,42.94,42.87,42.89,129970.0,35.8328,35.8829,35.8244,35.8411,129970.0
2017-12-12 12:50:00,42.89,42.93,42.89,42.9,135670.0,35.8411,35.8745,35.8411,35.8495,135670.0
2017-12-12 13:00:00,42.9,42.92,42.85,42.91,167047.0,35.8495,35.8662,35.8077,35.8578,167047.0
2017-12-12 13:10:00,42.91,42.92,42.89,42.91,130927.0,35.8578,35.8662,35.8411,35.8578,130927.0
2017-12-12 13:20:00,42.91,42.94,42.9,42.9,115304.0,35.8578,35.8829,35.8495,35.8495,115304.0
2017-12-12 13:30:00,42.91,42.92,42.8,42.84,257666.0,35.8578,35.8662,35.7659,35.7993,257666.0
2017-12-12 13:40:00,42.84,42.87,42.77,42.83,185706.0,35.7993,35.8244,35.7408,35.791,185706.0
2017-12-12 13:50:00,42.83,42.92,42.82,42.91,113198.0,35.791,35.8662,35.7826,35.8578,113198.0
2017-12-12 14:00:00,42.91,42.94,42.88,42.93,130023.0,35.8578,35.8829,35.8328,35.8745,130023.0
2017-12-12 14:10:00,42.93,42.94,42.88,42.89,138372.0,35.8745,35.8829,35.8328,35.8411,138372.0
2017-12-12 14:20:00,42.89,42.91,42.89,42.9,77150.0,35.8411,35.8578,35.8411,35.8495,77150.0
2017-12-12 14:30:00,42.9,42.93,42.88,42.89,107133.0,35.8495,35.8745,35.8328,35.8411,107133.0
2017-12-12 14:40:00,42.89,42.9,42.86,42.88,97959.0,35.8411,35.8495,35.8161,35.8328,97959.0
2017-12-12 14:50:00,42.89,42.95,42.87,42.9,235101.0,35.8411,35.8913,35.8244,35.8495,235101.0
2017-12-12 15:00:00,42.91,42.92,42.85,42.88,278973.0,35.8578,35.8662,35.8077,35.8328,278973.0
2017-12-12 15:10:00,42.89,42.93,42.86,42.93,199301.0,35.8411,35.8745,35.8161,35.8745,199301.0
2017-12-12 15:20:00,42.93,42.96,42.92,42.95,198833.0,35.8745,35.8996,35.8662,35.8913,198833.0
2017-12-12 15:30:00,42.94,42.98,42.9,42.96,353861.0,35.8829,35.9163,35.8495,35.8996,353861.0
2017-12-12 15:40:00,42.96,42.98,42.92,42.96,261155.0,35.8996,35.9163,35.8662,35.8996,261155.0
2017-12-12 15:50:00,42.96,42.97,42.84,42.87,901922.0,35.8996,35.908,35.7993,35.8244,901922.0
2017-12-13 09:30:00,42.88,43.05,42.87,42.96,542485.0,35.8328,35.9748,35.8244,35.8996,542485.0
2017-12-13 09:40:00,42.96,43.13,42.94,42.99,326324.0,35.8996,36.0417,35.8829,35.9247,326324.0
2017-12-13 09:50:00,42.99,43.05,42.97,43.05,101487.0,35.9247,35.9748,35.908,35.9748,101487.0
2017-12-13 10:00:00,43.05,43.07,42.96,43.0,93780.0,35.9748,35.9915,35.8996,35.933,93780.0
2017-12-13 10:10:00,43.0,43.03,42.89,43.0,279254.0,35.933,35.9581,35.8411,35.933,279254.0
2017-12-13 10:20:00,43.0,43.01,42.97,42.98,81152.0,35.933,35.9414,35.908,35.9163,81152.0
2017-12-13 10:30:00,42.98,43.0,42.93,42.98,131999.0,35.9163,35.933,35.8745,35.9163,131999.0
2017-12-13 10:40:00,42.98,42.99,42.94,42.96,115559.0,35.9163,35.9247,35.8829,35.8996,115559.0
2017-12-13 10:50:00,42.95,42.98,42.93,42.95,76579.0,35.8913,35.9163,35.8745,35.8913,76579.0
2017-12-13 11:00:00,42.94,42.97,42.89,42.89,433258.0,35.8829,35.908,35.8411,35.8411,433258.0
2017-12-13 11:10:00,42.89,42.94,42.84,42.84,219032.0,35.8411,35.8829,35.7993,35.7993,219032.0
2017-12-13 11:20:00,42.83,42.85,42.74,42.76,116614.0,35.791,35.8077,35.7158,35.7325,116614.0
2017-12-13 11:30:00,42.76,42.79,42.71,42.74,99557.0,35.7325,35.7576,35.6907,35.7158,99557.0
2017-12-13 11:40:00,42.74,42.81,42.72,42.74,131218.0,35.7158,35.7743,35.6991,35.7158,131218.0
2017-12-13 11:50:00,42.74,42.76,42.68,42.72,128514.0,35.7158,35.7325,35.6656,35.6991,128514.0
2017-12-13 12:00:00,42.71,42.74,42.69,42.74,117545.0,35.6907,35.7158,35.674,35.7158,117545.0
2017-12-13 12:10:00,42.73,42.76,42.7,42.74,107295.0,35.7074,35.7325,35.6823,35.7158,107295.0
2017-12-13 12:20:00,42.73,42.77,42.72,42.77,100395.0,35.7074,35.7408,35.6991,35.7408,100395.0
2017-12-13 12:30:00,42.77,42.79,42.75,42.75,135677.0,35.7408,35.7576,35.7241,35.7241,135677.0
2017-12-13 12:40:00,42.75,42.78,42.74,42.76,186647.0,35.7241,35.7492,35.7158,35.7325,186647.0
2017-12-13 12:50:00,42.76,42.78,42.74,42.74,107092.0,35.7325,35.7492,35.7158,35.7158,107092.0
2017-12-13 13:00:00,42.75,42.78,42.74,42.76,128732.0,35.7241,35.7492,35.7158,35.7325,128732.0
2017-12-13 13:10:00,42.76,42.79,42.72,42.73,113581.0,35.7325,35.7576,35.6991,35.7074,113581.0
2017-12-13 13:20:00,42.73,42.76,42.69,42.75,110121.0,35.7074,35.7325,35.674,35.7241,110121.0
2017-12-13 13:30:00,42.75,42.75,42.7,42.72,92448.0,35.7241,35.7241,35.6823,35.6991,92448.0
2017-12-13 13:40:00,42.72,42.77,42.71,42.75,75054.0,35.6991,35.7408,35.6907,35.7241,75054.0
2017-12-13 13:50:00,42.75,42.76,42.72,42.74,93312.0,35.7241,35.7325,35.6991,35.7158,93312.0
2017-12-13 14:00:00,42.75,42.88,42.73,42.79,442729.0,35.7241,35.8328,35.7074,35.7576,442729.0
2017-12-13 14:10:00,42.79,42.87,42.76,42.86,226168.0,35.7576,35.8244,35.7325,35.8161,226168.0
2017-12-13 14:20:00,42.86,42.87,42.83,42.86,221502.0,35.8161,35.8244,35.791,35.8161,221502.0
2017-12-13 14:30:00,42.86,42.94,42.86,42.91,182239.0,35.8161,35.8829,35.8161,35.8578,182239.0
2017-12-13 14:40:00,42.9,42.98,42.89,42.98,324123.0,35.8495,35.9163,35.8411,35.9163,324123.0
2017-12-13 14:50:00,42.97,43.01,42.96,42.98,184690.0,35.908,35.9414,35.8996,35.9163,184690.0
2017-12-13 15:00:00,42.98,43.0,42.93,42.94,107362.0,35.9163,35.933,35.8745,35.8829,107362.0
2017-12-13 15:10:00,42.94,42.97,42.92,42.95,160241.0,35.8829,35.908,35.8662,35.8913,160241.0
2017-12-13 15:20:00,42.95,42.99,42.93,42.94,299460.0,35.8913,35.9247,35.8745,35.8829,299460.0
2017-12-13 15:30:00,42.94,42.95,42.92,42.93,159194.0,35.8829,35.8913,35.8662,35.8745,159194.0
2017-12-13 15:40:00,42.94,42.94,42.87,42.9,335036.0,35.8829,35.8829,35.8244,35.8495,335036.0
2017-12-13 15:50:00,42.89,42.96,42.86,42.95,842564.0,35.8411,35.8996,35.8161,35.8913,842564.0
2017-12-14 09:30:00,42.89,42.94,42.74,42.81,199080.0,35.8411,35.8829,35.7158,35.7743,199080.0
2017-12-14 09:40:00,42.82,42.84,42.74,42.82,86708.0,35.7826,35.7993,35.7158,35.7826,86708.0
2017-12-14 09:50:00,42.82,42.99,42.8,42.98,270780.0,35.7826,35.9247,35.7659,35.9163,270780.0
2017-12-14 10:00:00,42.97,42.98,42.86,42.89,70944.0,35.908,35.9163,35.8161,35.8411,70944.0
2017-12-14 10:10:00,42.89,42.92,42.86,42.88,86245.0,35.8411,35.8662,35.8161,35.8328,86245.0
2017-12-14 10:20:00,42.89,42.92,42.85,42.89,148751.0,35.8411,35.8662,35.8077,35.8411,148751.0
2017-12-14 10:30:00,42.89,42.91,42.86,42.87,128946.0,35.8411,35.8578,35.8161,35.8244,128946.0
2017-12-14 10:40:00,42.87,42.89,42.84,42.85,459718.0,35.8244,35.8411,35.7993,35.8077,459718.0
2017-12-14 10:50:00,42.85,42.9,42.83,42.85,91977.0,35.8077,35.8495,35.791,35.8077,91977.0
2017-12-14 11:00:00,42.85,42.91,42.85,42.88,161953.0,35.8077,35.8578,35.8077,35.8328,161953.0
2017-12-14 11:10:00,42.88,42.91,42.82,42.85,84667.0,35.8328,35.8578,35.7826,35.8077,84667.0
2017-12-14 11:20:00,42.84,42.87,42.81,42.83,123388.0,35.7993,35.8244,35.7743,35.791,123388.0
2017-12-14 11:30:00,42.83,42.83,42.78,42.8,71308.0,35.791,35.791,35.7492,35.7659,71308.0
2017-12-14 11:40:00,42.81,42.81,42.8,42.8,47943.0,35.7743,35.7743,35.7659,35.7659,47943.0
2017-12-14 11:50:00,42.8,42.85,42.75,42.77,61503.0,35.7659,35.8077,35.7241,35.7408,61503.0
2017-12-14 12:00:00,42.76,42.8,42.74,42.77,80322.0,35.7325,35.7659,35.7158,35.7408,80322.0
2017-12-14 12:10:00,42.77,42.8,42.74,42.8,62738.0,35.7408,35.7659,35.7158,35.7659,62738.0
2017-12-14 12:20:00,42.8,42.82,42.78,42.78,217547.0,35.7659,35.7826,35.7492,35.7492,217547.0
2017-12-14 12:30:00,42.78,42.8,42.78,42.79,52930.0,35.7492,35.7659,35.7492,35.7576,52930.0
2017-12-14 12:40:00,42.78,42.82,42.78,42.8,142868.0,35.7492,35.7826,35.7492,35.7659,142868.0
2017-12-14 12:50:00,42.8,42.82,42.76,42.81,241730.0,35.7659,35.7826,35.7325,35.7743,241730.0
2017-12-14 13:00:00,42.8,42.82,42.74,42.8,646565.0,35.7659,35.7826,35.7158,35.7659,646565.0
2017-12-14 13:10:00,42.8,42.88,42.8,42.87,220524.0,35.7659,35.8328,35.7659,35.8244,220524.0
2017-12-14 13:20:00,42.87,42.88,42.84,42.87,93343.0,35.8244,35.8328,35.7993,35.8244,93343.0
2017-12-14 13:30:00,42.86,42.88,42.85,42.88,69217.0,35.8161,35.8328,35.8077,35.8328,69217.0
2017-12-14 13:40:00,42.87,42.88,42.84,42.87,162888.0,35.8244,35.8328,35.7993,35.8244,162888.0
2017-12-14 13:50:00,42.87,42.91,42.86,42.9,294203.0,35.8244,35.8578,35.8161,35.8495,294203.0
2017-12-14 14:00:00,42.89,42.91,42.84,42.91,95581.0,35.8411,35.8578,35.7993,35.8578,95581.0
2017-12-14 14:10:00,42.91,42.91,42.87,42.88,83684.0,35.8578,35.8578,35.8244,35.8328,83684.0
2017-12-14 14:20:00,42.88,42.88,42.81,42.83,145687.0,35.8328,35.8328,35.7743,35.791,145687.0
2017-12-14 14:30:00,42.83,42.9,42.82,42.86,308777.0,35.791,35.8495,35.7826,35.8161,308777.0
2017-12-14 14:40:00,42.87,42.87,42.81,42.85,126212.0,35.8244,35.8244,35.7743,35.8077,126212.0
2017-12-14 14:50:00,42.86,42.9,42.85,42.88,288269.0,35.8161,35.8495,35.8077,35.8328,288269.0
2017-12-14 15:00:00,42.88,42.91,42.86,42.9,272579.0,35.8328,35.8578,35.8161,35.8495,272579.0
2017-12-14 15:10:00,42.9,42.91,42.88,42.88,323314.0,35.8495,35.8578,35.8328,35.8328,323314.0
2017-12-14 15:20:00,42.89,42.92,42.88,42.91,286013.0,35.8411,35.8662,35.8328,35.8578,286013.0
2017-12-14 15:30:00,42.91,42.94,42.87,42.9,335559.0,35.8578,35.8829,35.8244,35.8495,335559.0
2017-12-14 15:40:00,42.91,42.91,42.81,42.82,188224.0,35.8578,35.8578,35.7743,35.7826,188224.0
2017-12-14 15:50:00,42.82,42.83,42.76,42.79,695833.0,35.7826,35.791,35.7325,35.7576,695833.0
2017-12-15 09:30:00,42.89,43.09,42.52,42.97,2908977.0,35.8411,36.0083,35.5319,35.908,2908977.0
2017-12-15 09:40:00,42.96,43.04,42.92,43.04,307277.0,35.8996,35.9665,35.8662,35.9665,307277.0
2017-12-15 09:50:00,43.04,43.12,42.96,43.01,524699.0,35.9665,36.0333,35.8996,35.9414,524699.0
2017-12-15 10:00:00,43.01,43.12,42.99,43.02,161863.0,35.9414,36.0333,35.9247,35.9498,161863.0
2017-12-15 10:10:00,43.01,43.15,42.99,43.14,316079.0,35.9414,36.0584,35.9247,36.05,316079.0
2017-12-15 10:20:00,43.13,43.15,43.07,43.14,204880.0,36.0417,36.0584,35.9915,36.05,204880.0
2017-12-15 10:30:00,43.14,43.22,43.12,43.15,106390.0,36.05,36.1169,36.0333,36.0584,106390.0
2017-12-15 10:40:00,43.16,43.17,43.07,43.16,97367.0,36.0667,36.0751,35.9915,36.0667,97367.0
2017-12-15 10:50:00,43.16,43.22,43.13,43.21,89100.0,36.0667,36.1169,36.0417,36.1085,89100.0
2017-12-15 11:00:00,43.22,43.26,43.18,43.26,134652.0,36.1169,36.1503,36.0835,36.1503,134652.0
2017-12-15 11:10:00,43.26,43.28,43.21,43.26,170122.0,36.1503,36.167,36.1085,36.1503,170122.0
2017-12-15 11:20:00,43.27,43.35,43.2,43.35,96734.0,36.1587,36.2255,36.1002,36.2255,96734.0
2017-12-15 11:30:00,43.36,43.39,43.32,43.32,113674.0,36.2339,36.2589,36.2005,36.2005,113674.0
2017-12-15 11:40:00,43.33,43.35,43.27,43.32,161855.0,36.2088,36.2255,36.1587,36.2005,161855.0
2017-12-15 11:50:00,43.31,43.38,43.3,43.35,166969.0,36.1921,36.2506,36.1837,36.2255,166969.0
2017-12-15 12:00:00,43.35,43.44,43.33,43.4,365779.0,36.2255,36.3007,36.2088,36.2673,365779.0
2017-12-15 12:10:00,43.4,43.42,43.33,43.41,220358.0,36.2673,36.284,36.2088,36.2757,220358.0
2017-12-15 12:20:00,43.41,43.49,43.4,43.47,96258.0,36.2757,36.3425,36.2673,36.3258,96258.0
2017-12-15 12:30:00,43.46,43.47,43.42,43.46,169207.0,36.3174,36.3258,36.284,36.3174,169207.0
2017-12-15 12:40:00,43.46,43.52,43.45,43.48,192241.0,36.3174,36.3676,36.3091,36.3342,192241.0
2017-12-15 12:50:00,43.48,43.51,43.44,43.47,142756.0,36.3342,36.3592,36.3007,36.3258,142756.0
2017-12-15 13:00:00,43.47,43.49,43.42,43.45,179198.0,36.3258,36.3425,36.284,36.3091,179198.0
2017-12-15 13:10:00,43.45,43.46,43.41,43.44,136440.0,36.3091,36.3174,36.2757,36.3007,136440.0
2017-12-15 13:20:00,43.43,43.46,43.42,43.44,110609.0,36.2924,36.3174,36.284,36.3007,110609.0
2017-12-15 13:30:00,43.44,43.46,43.42,43.44,151343.0,36.3007,36.3174,36.284,36.3007,151343.0
2017-12-15 13:40:00,43.43,43.44,43.4,43.44,133039.0,36.2924,36.3007,36.2673,36.3007,133039.0
2017-12-15 13:50:00,43.44,43.44,43.4,43.41,94352.0,36.3007,36.3007,36.2673,36.2757,94352.0
2017-12-15 14:00:00,43.41,43.44,43.39,43.41,125754.0,36.2757,36.3007,36.2589,36.2757,125754.0
2017-12-15 14:10:00,43.42,43.47,43.41,43.45,185646.0,36.284,36.3258,36.2757,36.3091,185646.0
2017-12-15 14:20:00,43.45,43.51,43.39,43.4,296346.0,36.3091,36.3592,36.2589,36.2673,296346.0
2017-12-15 14:30:00,43.4,43.51,43.4,43.46,220641.0,36.2673,36.3592,36.2673,36.3174,220641.0
2017-12-15 14:40:00,43.46,43.47,43.42,43.43,142109.0,36.3174,36.3258,36.284,36.2924,142109.0
2017-12-15 14:50:00,43.43,43.43,43.36,43.38,91549.0,36.2924,36.2924,36.2339,36.2506,91549.0
2017-12-15 15:00:00,43.38,43.43,43.37,43.38,160609.0,36.2506,36.2924,36.2422,36.2506,160609.0
2017-12-15 15:10:00,43.38,43.41,43.35,43.36,127730.0,36.2506,36.2757,36.2255,36.2339,127730.0
2017-12-15 15:20:00,43.36,43.4,43.35,43.37,135306.0,36.2339,36.2673,36.2255,36.2422,135306.0
2017-12-15 15:30:00,43.37,43.4,43.32,43.4,377368.0,36.2422,36.2673,36.2005,36.2673,377368.0
2017-12-15 15:40:00,43.4,43.4,43.29,43.3,303445.0,36.2673,36.2673,36.1754,36.1837,303445.0
2017-12-15 15:50:00,43.3,43.42,43.29,43.37,1133510.0,36.1837,36.284,36.1754,36.2422,1133510.0
2017-12-18 09:30:00,43.44,43.89,43.43,43.7,910498.0,36.3007,36.6768,36.2924,36.518,910498.0
2017-12-18 09:40:00,43.69,43.94,43.68,43.94,527571.0,36.5096,36.7186,36.5013,36.7186,527571.0
2017-12-18 09:50:00,43.95,43.98,43.75,43.78,485776.0,36.7269,36.752,36.5598,36.5849,485776.0
2017-12-18 10:00:00,43.78,43.87,43.75,43.83,290195.0,36.5849,36.6601,36.5598,36.6266,290195.0
2017-12-18 10:10:00,43.84,43.89,43.8,43.83,218365.0,36.635,36.6768,36.6016,36.6266,218365.0
2017-12-18 10:20:00,43.83,43.87,43.81,43.84,271114.0,36.6266,36.6601,36.6099,36.635,271114.0
2017-12-18 10:30:00,43.84,43.95,43.83,43.87,297555.0,36.635,36.7269,36.6266,36.6601,297555.0
2017-12-18 10:40:00,43.86,43.86,43.81,43.82,186226.0,36.6517,36.6517,36.6099,36.6183,186226.0
2017-12-18 10:50:00,43.81,43.81,43.58,43.61,646025.0,36.6099,36.6099,36.4177,36.4428,646025.0
2017-12-18 11:00:00,43.61,43.61,43.47,43.5,183585.0,36.4428,36.4428,36.3258,36.3509,183585.0
2017-12-18 11:10:00,43.51,43.51,43.42,43.51,125045.0,36.3592,36.3592,36.284,36.3592,125045.0
2017-12-18 11:20:00,43.51,43.51,43.46,43.48,130980.0,36.3592,36.3592,36.3174,36.3342,130980.0
2017-12-18 11:30:00,43.47,43.48,42.84,43.37,368634.0,36.3258,36.3342,35.7993,36.2422,368634.0
2017-12-18 11:40:00,43.37,43.52,43.35,43.49,131456.0,36.2422,36.3676,36.2255,36.3425,131456.0
2017-12-18 11:50:00,43.49,43.51,43.44,43.45,114397.0,36.3425,36.3592,36.3007,36.3091,114397.0
2017-12-18 12:00:00,43.45,43.5,43.4,43.42,77124.0,36.3091,36.3509,36.2673,36.284,77124.0
2017-12-18 12:10:00,43.41,43.5,43.38,43.39,100697.0,36.2757,36.3509,36.2506,36.2589,100697.0
2017-12-18 12:20:00,43.39,43.4,43.28,43.28,99918.0,36.2589,36.2673,36.167,36.167,99918.0
2017-12-18 12:30:00,43.28,43.33,43.26,43.29,92834.0,36.167,36.2088,36.1503,36.1754,92834.0
2017-12-18 12:40:00,43.3,43.35,43.27,43.27,73556.0,36.1837,36.2255,36.1587,36.1587,73556.0
2017-12-18 12:50:00,43.27,43.33,43.24,43.31,115663.0,36.1587,36.2088,36.1336,36.1921,115663.0
2017-12-18 13:00:00,43.3,43.31,43.25,43.26,131974.0,36.1837,36.1921,36.142,36.1503,131974.0
2017-12-18 13:10:00,43.26,43.26,43.18,43.22,117870.0,36.1503,36.1503,36.0835,36.1169,117870.0
2017-12-18 13:20:00,43.21,43.25,43.2,43.23,210275.0,36.1085,36.142,36.1002,36.1252,210275.0
2017-12-18 13:30:00,43.23,43.27,43.22,43.24,158783.0,36.1252,36.1587,36.1169,36.1336,158783.0
2017-12-18 13:40:00,43.24,43.26,43.21,43.23,72091.0,36.1336,36.1503,36.1085,36.1252,72091.0
2017-12-18 13:50:00,43.23,43.24,43.19,43.21,91660.0,36.1252,36.1336,36.0918,36.1085,91660.0
2017-12-18 14:00:00,43.21,43.22,43.18,43.18,94579.0,36.1085,36.1169,36.0835,36.0835,94579.0
2017-12-18 14:10:00,43.19,43.19,43.16,43.18,114889.0,36.0918,36.0918,36.0667,36.0835,114889.0
2017-12-18 14:20:00,43.18,43.19,43.13,43.18,155440.0,36.0835,36.0918,36.0417,36.0835,155440.0
2017-12-18 14:30:00,43.18,43.27,43.17,43.26,153407.0,36.0835,36.1587,36.0751,36.1503,153407.0
2017-12-18 14:40:00,43.26,43.31,43.23,43.26,112294.0,36.1503,36.1921,36.1252,36.1503,112294.0
2017-12-18 14:50:00,43.25,43.3,43.23,43.27,155718.0,36.142,36.1837,36.1252,36.1587,155718.0
2017-12-18 15:00:00,43.28,43.29,43.2,43.2,169656.0,36.167,36.1754,36.1002,36.1002,169656.0
2017-12-18 15:10:00,43.2,43.22,43.16,43.19,167532.0,36.1002,36.1169,36.0667,36.0918,167532.0
2017-12-18 15:20:00,43.19,43.19,43.12,43.12,261376.0,36.0918,36.0918,36.0333,36.0333,261376.0
2017-12-18 15:30:00,43.13,43.17,43.1,43.14,265105.0,36.0417,36.0751,36.0166,36.05,265105.0
2017-12-18 15:40:00,43.14,43.15,43.09,43.09,277467.0,36.05,36.0584,36.0083,36.0083,277467.0
2017-12-18 15:50:00,43.09,43.13,43.02,43.11,1025350.0,36.0083,36.0417,35.9498,36.025,1025350.0
2017-12-19 09:30:00,43.32,43.49,43.15,43.32,310621.0,36.2005,36.3425,36.0584,36.2005,310621.0
2017-12-19 09:40:00,43.31,43.4,43.26,43.34,185009.0,36.1921,36.2673,36.1503,36.2172,185009.0
2017-12-19 09:50:00,43.34,43.39,43.22,43.26,155141.0,36.2172,36.2589,36.1169,36.1503,155141.0
2017-12-19 10:00:00,43.27,43.28,43.23,43.27,122003.0,36.1587,36.167,36.1252,36.1587,122003.0
2017-12-19 10:10:00,43.26,43.27,43.19,43.23,106489.0,36.1503,36.1587,36.0918,36.1252,106489.0
2017-12-19 10:20:00,43.23,43.43,43.23,43.34,399409.0,36.1252,36.2924,36.1252,36.2172,399409.0
2017-12-19 10:30:00,43.34,43.41,43.33,43.34,141486.0,36.2172,36.2757,36.2088,36.2172,141486.0
2017-12-19 10:40:00,43.34,43.41,43.32,43.38,126513.0,36.2172,36.2757,36.2005,36.2506,126513.0
2017-12-19 10:50:00,43.38,43.39,43.34,43.36,77741.0,36.2506,36.2589,36.2172,36.2339,77741.0
2017-12-19 11:00:00,43.36,43.41,43.35,43.41,93079.0,36.2339,36.2757,36.2255,36.2757,93079.0
2017-12-19 11:10:00,43.41,43.46,43.4,43.41,108305.0,36.2757,36.3174,36.2673,36.2757,108305.0
2017-12-19 11:20:00,43.41,43.41,43.36,43.36,71966.0,36.2757,36.2757,36.2339,36.2339,71966.0
2017-12-19 11:30:00,43.36,43.38,43.33,43.34,79727.0,36.2339,36.2506,36.2088,36.2172,79727.0
2017-12-19 11:40:00,43.33,43.34,43.25,43.27,79326.0,36.2088,36.2172,36.142,36.1587,79326.0
2017-12-19 11:50:00,43.28,43.28,43.22,43.22,68963.0,36.167,36.167,36.1169,36.1169,68963.0
2017-12-19 12:00:00,43.22,43.27,43.22,43.22,64297.0,36.1169,36.1587,36.1169,36.1169,64297.0
2017-12-19 12:10:00,43.22,43.24,43.21,43.24,49820.0,36.1169,36.1336,36.1085,36.1336,49820.0
2017-12-19 12:20:00,43.23,43.28,43.23,43.26,130324.0,36.1252,36.167,36.1252,36.1503,130324.0
2017-12-19 12:30:00,43.25,43.34,43.25,43.34,91909.0,36.142,36.2172,36.142,36.2172,91909.0
2017-12-19 12:40:00,43.33,43.34,43.29,43.3,54744.0,36.2088,36.2172,36.1754,36.1837,54744.0
2017-12-19 12:50:00,43.3,43.35,43.3,43.33,92656.0,36.1837,36.2255,36.1837,36.2088,92656.0
2017-12-19 13:00:00,43.34,43.42,43.33,43.41,158609.0,36.2172,36.284,36.2088,36.2757,158609.0
2017-12-19 13:10:00,43.41,43.41,43.37,43.4,54280.0,36.2757,36.2757,36.2422,36.2673,54280.0
2017-12-19 13:20:00,43.4,43.42,43.38,43.38,68856.0,36.2673,36.284,36.2506,36.2506,68856.0
2017-12-19 13:30:00,43.38,43.42,43.36,43.39,83586.0,36.2506,36.284,36.2339,36.2589,83586.0
2017-12-19 13:40:00,43.39,43.41,43.38,43.41,37962.0,36.2589,36.2757,36.2506,36.2757,37962.0
2017-12-19 13:50:00,43.41,43.46,43.39,43.43,71424.0,36.2757,36.3174,36.2589,36.2924,71424.0
2017-12-19 14:00:00,43.43,43.5,43.41,43.5,92181.0,36.2924,36.3509,36.2757,36.3509,92181.0
2017-12-19 14:10:00,43.49,43.56,43.48,43.55,198479.0,36.3425,36.401,36.3342,36.3927,198479.0
2017-12-19 14:20:00,43.56,43.65,43.53,43.65,358831.0,36.401,36.4762,36.3759,36.4762,358831.0
2017-12-19 14:30:00,43.65,43.65,43.54,43.55,368891.0,36.4762,36.4762,36.3843,36.3927,368891.0
2017-12-19 14:40:00,43.55,43.6,43.54,43.58,119857.0,36.3927,36.4344,36.3843,36.4177,119857.0
2017-12-19 14:50:00,43.57,43.58,43.44,43.45,440265.0,36.4094,36.4177,36.3007,36.3091,440265.0
2017-12-19 15:00:00,43.44,43.45,43.35,43.38,97441.0,36.3007,36.3091,36.2255,36.2506,97441.0
2017-12-19 15:10:00,43.38,43.4,43.35,43.36,66699.0,36.2506,36.2673,36.2255,36.2339,66699.0
2017-12-19 15:20:00,43.36,43.39,43.29,43.29,151215.0,36.2339,36.2589,36.1754,36.1754,151215.0
2017-12-19 15:30:00,43.29,43.33,43.28,43.32,159083.0,36.1754,36.2088,36.167,36.2005,159083.0
2017-12-19 15:40:00,43.32,43.32,43.27,43.29,140105.0,36.2005,36.2005,36.1587,36.1754,140105.0
2017-12-19 15:50:00,43.29,43.3,43.23,43.25,579889.0,36.1754,36.1837,36.1252,36.142,579889.0
2017-12-20 09:30:00,43.38,43.47,43.0,43.02,239956.0,36.2506,36.3258,35.933,35.9498,239956.0
2017-12-20 09:40:00,43.02,43.05,42.9,43.01,134596.0,35.9498,35.9748,35.8495,35.9414,134596.0
2017-12-20 09:50:00,43.02,43.1,42.99,43.1,132254.0,35.9498,36.0166,35.9247,36.0166,132254.0
2017-12-20 10:00:00,43.1,43.13,42.96,43.01,133954.0,36.0166,36.0417,35.8996,35.9414,133954.0
2017-12-20 10:10:00,43.01,43.05,42.99,43.02,78896.0,35.9414,35.9748,35.9247,35.9498,78896.0
2017-12-20 10:20:00,43.03,43.08,43.0,43.05,95031.0,35.9581,35.9999,35.933,35.9748,95031.0
2017-12-20 10:30:00,43.05,43.05,42.96,42.97,142838.0,35.9748,35.9748,35.8996,35.908,142838.0
2017-12-20 10:40:00,42.98,43.03,42.9,42.91,79778.0,35.9163,35.9581,35.8495,35.8578,79778.0
2017-12-20 10:50:00,42.91,42.98,42.9,42.93,67013.0,35.8578,35.9163,35.8495,35.8745,67013.0
2017-12-20 11:00:00,42.94,43.06,42.92,42.98,210060.0,35.8829,35.9832,35.8662,35.9163,210060.0
2017-12-20 11:10:00,42.98,42.98,42.91,42.93,66666.0,35.9163,35.9163,35.8578,35.8745,66666.0
2017-12-20 11:20:00,42.92,43.0,42.9,42.97,91928.0,35.8662,35.933,35.8495,35.908,91928.0
2017-12-20 11:30:00,42.97,43.03,42.96,43.0,126679.0,35.908,35.9581,35.8996,35.933,126679.0
2017-12-20 11:40:00,43.0,43.02,42.95,42.99,209608.0,35.933,35.9498,35.8913,35.9247,209608.0
2017-12-20 11:50:00,42.98,42.99,42.92,42.92,63088.0,35.9163,35.9247,35.8662,35.8662,63088.0
2017-12-20 12:00:00,42.93,42.94,42.89,42.89,64249.0,35.8745,35.8829,35.8411,35.8411,64249.0
2017-12-20 12:10:00,42.9,42.97,42.89,42.94,128980.0,35.8495,35.908,35.8411,35.8829,128980.0
2017-12-20 12:20:00,42.94,42.94,42.91,42.93,100079.0,35.8829,35.8829,35.8578,35.8745,100079.0
2017-12-20 12:30:00,42.93,42.99,42.92,42.94,135974.0,35.8745,35.9247,35.8662,35.8829,135974.0
2017-12-20 12:40:00,42.94,42.95,42.93,42.95,83278.0,35.8829,35.8913,35.8745,35.8913,83278.0
2017-12-20 12:50:00,42.95,42.96,42.93,42.95,43324.0,35.8913,35.8996,35.8745,35.8913,43324.0
2017-12-20 13:00:00,42.94,42.95,42.89,42.92,59900.0,35.8829,35.8913,35.8411,35.8662,59900.0
2017-12-20 13:10:00,42.91,42.99,42.91,42.98,51793.0,35.8578,35.9247,35.8578,35.9163,51793.0
2017-12-20 13:20:00,42.98,43.09,42.98,43.06,402945.0,35.9163,36.0083,35.9163,35.9832,402945.0
2017-12-20 13:30:00,43.07,43.08,43.04,43.05,49643.0,35.9915,35.9999,35.9665,35.9748,49643.0
2017-12-20 13:40:00,43.05,43.06,43.01,43.04,75412.0,35.9748,35.9832,35.9414,35.9665,75412.0
2017-12-20 13:50:00,43.04,43.08,43.03,43.04,81921.0,35.9665,35.9999,35.9581,35.9665,81921.0
2017-12-20 14:00:00,43.04,43.04,42.98,43.02,181965.0,35.9665,35.9665,35.9163,35.9498,181965.0
2017-12-20 14:10:00,43.02,43.02,42.97,43.0,89205.0,35.9498,35.9498,35.908,35.933,89205.0
2017-12-20 14:20:00,43.0,43.03,42.96,43.01,98361.0,35.933,35.9581,35.8996,35.9414,98361.0
2017-12-20 14:30:00,43.0,43.02,42.99,43.01,50127.0,35.933,35.9498,35.9247,35.9414,50127.0
2017-12-20 14:40:00,43.01,43.08,43.0,43.04,187856.0,35.9414,35.9999,35.933,35.9665,187856.0
2017-12-20 14:50:00,43.04,43.06,43.01,43.04,144525.0,35.9665,35.9832,35.9414,35.9665,144525.0
2017-12-20 15:00:00,43.03,43.04,42.98,43.01,120059.0,35.9581,35.9665,35.9163,35.9414,120059.0
2017-12-20 15:10:00,43.01,43.03,43.0,43.02,120145.0,35.9414,35.9581,35.933,35.9498,120145.0
2017-12-20 15:20:00,43.01,43.05,43.0,43.04,208437.0,35.9414,35.9748,35.933,35.9665,208437.0
2017-12-20 15:30:00,43.04,43.1,43.01,43.07,160355.0,35.9665,36.0166,35.9414,35.9915,160355.0
2017-12-20 15:40:00,43.07,43.08,43.01,43.03,568272.0,35.9915,35.9999,35.9414,35.9581,568272.0
2017-12-20 15:50:00,43.03,43.03,42.94,42.96,706313.0,35.9581,35.9581,35.8829,35.8996,706313.0
2017-12-21 09:30:00,43.12,43.29,42.98,43.01,209352.0,36.0333,36.1754,35.9163,35.9414,209352.0
2017-12-21 09:40:00,43.01,43.04,42.98,43.01,169541.0,35.9414,35.9665,35.9163,35.9414,169541.0
2017-12-21 09:50:00,43.01,43.05,42.98,42.99,198979.0,35.9414,35.9748,35.9163,35.9247,198979.0
2017-12-21 10:00:00,42.98,43.05,42.98,43.04,120073.0,35.9163,35.9748,35.9163,35.9665,120073.0
2017-12-21 10:10:00,43.04,43.05,42.99,43.02,378653.0,35.9665,35.9748,35.9247,35.9498,378653.0
2017-12-21 10:20:00,43.02,43.03,42.97,43.02,164632.0,35.9498,35.9581,35.908,35.9498,164632.0
2017-12-21 10:30:00,43.02,43.1,43.01,43.02,129465.0,35.9498,36.0166,35.9414,35.9498,129465.0
2017-12-21 10:40:00,43.02,43.04,42.99,43.04,167005.0,35.9498,35.9665,35.9247,35.9665,167005.0
2017-12-21 10:50:00,43.04,43.04,42.99,43.01,134557.0,35.9665,35.9665,35.9247,35.9414,134557.0
2017-12-21 11:00:00,43.01,43.02,42.99,43.01,99071.0,35.9414,35.9498,35.9247,35.9414,99071.0
2017-12-21 11:10:00,43.01,43.02,42.99,43.0,89197.0,35.9414,35.9498,35.9247,35.933,89197.0
2017-12-21 11:20:00,43.0,43.12,42.98,43.06,188684.0,35.933,36.0333,35.9163,35.9832,188684.0
2017-12-21 11:30:00,43.05,43.08,43.01,43.04,334195.0,35.9748,35.9999,35.9414,35.9665,334195.0
2017-12-21 11:40:00,43.04,43.18,43.02,43.15,257508.0,35.9665,36.0835,35.9498,36.0584,257508.0
2017-12-21 11:50:00,43.15,43.15,43.07,43.09,98885.0,36.0584,36.0584,35.9915,36.0083,98885.0
2017-12-21 12:00:00,43.1,43.12,43.04,43.05,95377.0,36.0166,36.0333,35.9665,35.9748,95377.0
2017-12-21 12:10:00,43.04,43.08,43.02,43.07,103506.0,35.9665,35.9999,35.9498,35.9915,103506.0
2017-12-21 12:20:00,43.08,43.14,43.07,43.11,69938.0,35.9999,36.05,35.9915,36.025,69938.0
2017-12-21 12:30:00,43.11,43.14,43.08,43.08,51987.0,36.025,36.05,35.9999,35.9999,51987.0
2017-12-21 12:40:00,43.08,43.1,43.06,43.09,38357.0,35.9999,36.0166,35.9832,36.0083,38357.0
2017-12-21 12:50:00,43.09,43.17,43.08,43.16,66987.0,36.0083,36.0751,35.9999,36.0667,66987.0
2017-12-21 13:00:00,43.16,43.23,43.16,43.2,88777.0,36.0667,36.1252,36.0667,36.1002,88777.0
2017-12-21 13:10:00,43.2,43.2,43.15,43.16,91872.0,36.1002,36.1002,36.0584,36.0667,91872.0
2017-12-21 13:20:00,43.16,43.18,43.14,43.16,115347.0,36.0667,36.0835,36.05,36.0667,115347.0
2017-12-21 13:30:00,43.16,43.16,43.07,43.07,63712.0,36.0667,36.0667,35.9915,35.9915,63712.0
2017-12-21 13:40:00,43.07,43.15,43.07,43.15,118769.0,35.9915,36.0584,35.9915,36.0584,118769.0
2017-12-21 13:50:00,43.15,43.19,43.13,43.16,48164.0,36.0584,36.0918,36.0417,36.0667,48164.0
2017-12-21 14:00:00,43.17,43.17,43.14,43.15,56576.0,36.0751,36.0751,36.05,36.0584,56576.0
2017-12-21 14:10:00,43.15,43.15,43.07,43.09,214996.0,36.0584,36.0584,35.9915,36.0083,214996.0
2017-12-21 14:20:00,43.08,43.13,43.07,43.1,101258.0,35.9999,36.0417,35.9915,36.0166,101258.0
2017-12-21 14:30:00,43.09,43.12,43.07,43.09,80844.0,36.0083,36.0333,35.9915,36.0083,80844.0
2017-12-21 14:40:00,43.09,43.11,43.08,43.09,120441.0,36.0083,36.025,35.9999,36.0083,120441.0
2017-12-21 14:50:00,43.09,43.13,43.08,43.09,101025.0,36.0083,36.0417,35.9999,36.0083,101025.0
2017-12-21 15:00:00,43.09,43.12,43.07,43.1,137706.0,36.0083,36.0333,35.9915,36.0166,137706.0
2017-12-21 15:10:00,43.11,43.11,43.09,43.11,89963.0,36.025,36.025,36.0083,36.025,89963.0
2017-12-21 15:20:00,43.11,43.13,43.1,43.11,113208.0,36.025,36.0417,36.0166,36.025,113208.0
2017-12-21 15:30:00,43.12,43.14,43.1,43.13,155344.0,36.0333,36.05,36.0166,36.0417,155344.0
2017-12-21 15:40:00,43.13,43.13,43.07,43.08,167844.0,36.0417,36.0417,35.9915,35.9999,167844.0
2017-12-21 15:50:00,43.08,43.11,43.06,43.1,423540.0,35.9999,36.025,35.9832,36.0166,423540.0
2017-12-22 09:30:00,43.2,43.47,43.13,43.43,365867.0,36.1002,36.3258,36.0417,36.2924,365867.0
2017-12-22 09:40:00,43.44,43.47,43.39,43.4,97123.0,36.3007,36.3258,36.2589,36.2673,97123.0
2017-12-22 09:50:00,43.39,43.4,43.24,43.4,268632.0,36.2589,36.2673,36.1336,36.2673,268632.0
2017-12-22 10:00:00,43.4,43.41,43.33,43.38,73725.0,36.2673,36.2757,36.2088,36.2506,73725.0
2017-12-22 10:10:00,43.38,43.39,43.25,43.25,66315.0,36.2506,36.2589,36.142,36.142,66315.0
2017-12-22 10:20:00,43.25,43.28,43.21,43.23,165302.0,36.142,36.167,36.1085,36.1252,165302.0
2017-12-22 10:30:00,43.22,43.32,43.21,43.3,162598.0,36.1169,36.2005,36.1085,36.1837,162598.0
2017-12-22 10:40:00,43.3,43.36,43.3,43.34,174703.0,36.1837,36.2339,36.1837,36.2172,174703.0
2017-12-22 10:50:00,43.34,43.35,43.27,43.29,62140.0,36.2172,36.2255,36.1587,36.1754,62140.0
2017-12-22 11:00:00,43.3,43.31,43.26,43.28,53343.0,36.1837,36.1921,36.1503,36.167,53343.0
2017-12-22 11:10:00,43.28,43.29,43.22,43.24,98626.0,36.167,36.1754,36.1169,36.1336,98626.0
2017-12-22 11:20:00,43.25,43.26,43.21,43.23,53546.0,36.142,36.1503,36.1085,36.1252,53546.0
2017-12-22 11:30:00,43.22,43.23,43.16,43.18,99929.0,36.1169,36.1252,36.0667,36.0835,99929.0
2017-12-22 11:40:00,43.18,43.25,43.18,43.25,77391.0,36.0835,36.142,36.0835,36.142,77391.0
2017-12-22 11:50:00,43.25,43.28,43.2,43.23,120289.0,36.142,36.167,36.1002,36.1252,120289.0
2017-12-22 12:00:00,43.23,43.24,43.21,43.22,97188.0,36.1252,36.1336,36.1085,36.1169,97188.0
2017-12-22 12:10:00,43.23,43.24,43.21,43.24,28719.0,36.1252,36.1336,36.1085,36.1336,28719.0
2017-12-22 12:20:00,43.23,43.26,43.22,43.23,115020.0,36.1252,36.1503,36.1169,36.1252,115020.0
2017-12-22 12:30:00,43.23,43.23,43.21,43.22,23199.0,36.1252,36.1252,36.1085,36.1169,23199.0
2017-12-22 12:40:00,43.22,43.22,43.17,43.18,33508.0,36.1169,36.1169,36.0751,36.0835,33508.0
2017-12-22 12:50:00,43.18,43.2,43.17,43.19,20595.0,36.0835,36.1002,36.0751,36.0918,20595.0
2017-12-22 13:00:00,43.2,43.29,43.15,43.28,214642.0,36.1002,36.1754,36.0584,36.167,214642.0
2017-12-22 13:10:00,43.29,43.35,43.26,43.32,316719.0,36.1754,36.2255,36.1503,36.2005,316719.0
2017-12-22 13:20:00,43.32,43.32,43.25,43.27,270826.0,36.2005,36.2005,36.142,36.1587,270826.0
2017-12-22 13:30:00,43.27,43.3,43.26,43.27,26044.0,36.1587,36.1837,36.1503,36.1587,26044.0
2017-12-22 13:40:00,43.27,43.33,43.27,43.33,82482.0,36.1587,36.2088,36.1587,36.2088,82482.0
2017-12-22 13:50:00,43.32,43.33,43.31,43.32,66064.0,36.2005,36.2088,36.1921,36.2005,66064.0
2017-12-22 14:00:00,43.32,43.32,43.29,43.3,54866.0,36.2005,36.2005,36.1754,36.1837,54866.0
2017-12-22 14:10:00,43.3,43.34,43.29,43.31,164961.0,36.1837,36.2172,36.1754,36.1921,164961.0
2017-12-22 14:20:00,43.31,43.31,43.27,43.3,62509.0,36.1921,36.1921,36.1587,36.1837,62509.0
2017-12-22 14:30:00,43.3,43.31,43.29,43.3,72201.0,36.1837,36.1921,36.1754,36.1837,72201.0
2017-12-22 14:40:00,43.3,43.36,43.29,43.36,98810.0,36.1837,36.2339,36.1754,36.2339,98810.0
2017-12-22 14:50:00,43.36,43.41,43.35,43.37,215657.0,36.2339,36.2757,36.2255,36.2422,215657.0
2017-12-22 15:00:00,43.38,43.38,43.31,43.34,241021.0,36.2506,36.2506,36.1921,36.2172,241021.0
2017-12-22 15:10:00,43.34,43.35,43.31,43.31,113597.0,36.2172,36.2255,36.1921,36.1921,113597.0
2017-12-22 15:20:00,43.32,43.32,43.29,43.3,178388.0,36.2005,36.2005,36.1754,36.1837,178388.0
2017-12-22 15:30:00,43.3,43.31,43.29,43.3,121306.0,36.1837,36.1921,36.1754,36.1837,121306.0
2017-12-22 15:40:00,43.3,43.31,43.24,43.29,212574.0,36.1837,36.1921,36.1336,36.1754,212574.0
2017-12-22 15:50:00,43.28,43.37,43.26,43.37,601461.0,36.167,36.2422,36.1503,36.2422,601461.0
2017-12-26 09:30:00,43.42,43.54,43.36,43.44,320318.0,36.284,36.3843,36.2339,36.3007,320318.0
2017-12-26 09:40:00,43.44,43.55,43.38,43.52,310076.0,36.3007,36.3927,36.2506,36.3676,310076.0
2017-12-26 09:50:00,43.53,43.73,43.53,43.62,154137.0,36.3759,36.5431,36.3759,36.4511,154137.0
2017-12-26 10:00:00,43.62,43.62,43.41,43.42,281236.0,36.4511,36.4511,36.2757,36.284,281236.0
2017-12-26 10:10:00,43.42,43.43,43.35,43.36,206248.0,36.284,36.2924,36.2255,36.2339,206248.0
2017-12-26 10:20:00,43.36,43.37,43.28,43.29,59285.0,36.2339,36.2422,36.167,36.1754,59285.0
2017-12-26 10:30:00,43.29,43.39,43.29,43.34,169292.0,36.1754,36.2589,36.1754,36.2172,169292.0
2017-12-26 10:40:00,43.34,43.38,43.33,43.38,157372.0,36.2172,36.2506,36.2088,36.2506,157372.0
2017-12-26 10:50:00,43.38,43.38,43.34,43.34,103970.0,36.2506,36.2506,36.2172,36.2172,103970.0
2017-12-26 11:00:00,43.34,43.37,43.31,43.37,148793.0,36.2172,36.2422,36.1921,36.2422,148793.0
2017-12-26 11:10:00,43.37,43.42,43.37,43.41,101612.0,36.2422,36.284,36.2422,36.2757,101612.0
2017-12-26 11:20:00,43.41,43.44,43.34,43.4,251107.0,36.2757,36.3007,36.2172,36.2673,251107.0
2017-12-26 11:30:00,43.4,43.41,43.32,43.34,55267.0,36.2673,36.2757,36.2005,36.2172,55267.0
2017-12-26 11:40:00,43.34,43.35,43.25,43.32,98737.0,36.2172,36.2255,36.142,36.2005,98737.0
2017-12-26 11:50:00,43.33,43.4,43.33,43.37,68085.0,36.2088,36.2673,36.2088,36.2422,68085.0
2017-12-26 12:00:00,43.37,43.41,43.35,43.39,163920.0,36.2422,36.2757,36.2255,36.2589,163920.0
2017-12-26 12:10:00,43.39,43.43,43.37,43.39,137040.0,36.2589,36.2924,36.2422,36.2589,137040.0
2017-12-26 12:20:00,43.39,43.44,43.38,43.42,104904.0,36.2589,36.3007,36.2506,36.284,104904.0
2017-12-26 12:30:00,43.41,43.44,43.36,43.44,127078.0,36.2757,36.3007,36.2339,36.3007,127078.0
2017-12-26 12:40:00,43.44,43.44,43.36,43.43,124140.0,36.3007,36.3007,36.2339,36.2924,124140.0
2017-12-26 12:50:00,43.43,43.52,43.42,43.49,268030.0,36.2924,36.3676,36.284,36.3425,268030.0
2017-12-26 13:00:00,43.5,43.5,43.47,43.49,83001.0,36.3509,36.3509,36.3258,36.3425,83001.0
2017-12-26 13:10:00,43.48,43.49,43.43,43.44,87086.0,36.3342,36.3425,36.2924,36.3007,87086.0
2017-12-26 13:20:00,43.45,43.49,43.43,43.48,83054.0,36.3091,36.3425,36.2924,36.3342,83054.0
2017-12-26 13:30:00,43.49,43.5,43.47,43.48,53693.0,36.3425,36.3509,36.3258,36.3342,53693.0
2017-12-26 13:40:00,43.48,43.51,43.47,43.5,111283.0,36.3342,36.3592,36.3258,36.3509,111283.0
2017-12-26 13:50:00,43.5,43.51,43.46,43.48,122015.0,36.3509,36.3592,36.3174,36.3342,122015.0
2017-12-26 14:00:00,43.48,43.5,43.46,43.5,71750.0,36.3342,36.3509,36.3174,36.3509,71750.0
2017-12-26 14:10:00,43.5,43.5,43.44,43.45,61209.0,36.3509,36.3509,36.3007,36.3091,61209.0
2017-12-26 14:20:00,43.45,43.47,43.43,43.43,207216.0,36.3091,36.3258,36.2924,36.2924,207216.0
2017-12-26 14:30:00,43.43,43.44,43.42,43.44,29602.0,36.2924,36.3007,36.284,36.3007,29602.0
2017-12-26 14:40:00,43.44,43.44,43.41,43.41,54003.0,36.3007,36.3007,36.2757,36.2757,54003.0
2017-12-26 14:50:00,43.41,43.42,43.39,43.41,123885.0,36.2757,36.284,36.2589,36.2757,123885.0
2017-12-26 15:00:00,43.41,43.44,43.39,43.42,130573.0,36.2757,36.3007,36.2589,36.284,130573.0
2017-12-26 15:10:00,43.42,43.44,43.4,43.43,190624.0,36.284,36.3007,36.2673,36.2924,190624.0
2017-12-26 15:20:00,43.43,43.43,43.38,43.39,168529.0,36.2924,36.2924,36.2506,36.2589,168529.0
2017-12-26 15:30:00,43.39,43.42,43.38,43.41,223577.0,36.2589,36.284,36.2506,36.2757,223577.0
2017-12-26 15:40:00,43.41,43.42,43.38,43.4,156157.0,36.2757,36.284,36.2506,36.2673,156157.0
2017-12-26 15:50:00,43.41,43.43,43.37,43.42,474403.0,36.2757,36.2924,36.2422,36.284,474403.0
2017-12-27 09:30:00,43.38,43.6,43.34,43.51,390027.0,36.2506,36.4344,36.2172,36.3592,390027.0
2017-12-27 09:40:00,43.5,43.52,43.43,43.46,118919.0,36.3509,36.3676,36.2924,36.3174,118919.0
2017-12-27 09:50:00,43.46,43.47,43.38,43.38,91891.0,36.3174,36.3258,36.2506,36.2506,91891.0
2017-12-27 10:00:00,43.39,43.4,43.36,43.4,190278.0,36.2589,36.2673,36.2339,36.2673,190278.0
2017-12-27 10:10:00,43.4,43.52,43.39,43.48,157020.0,36.2673,36.3676,36.2589,36.3342,157020.0
2017-12-27 10:20:00,43.48,43.52,43.47,43.5,83628.0,36.3342,36.3676,36.3258,36.3509,83628.0
2017-12-27 10:30:00,43.49,43.51,43.44,43.45,212195.0,36.3425,36.3592,36.3007,36.3091,212195.0
2017-12-27 10:40:00,43.45,43.5,43.42,43.43,105017.0,36.3091,36.3509,36.284,36.2924,105017.0
2017-12-27 10:50:00,43.42,43.45,43.38,43.41,140118.0,36.284,36.3091,36.2506,36.2757,140118.0
2017-12-27 11:00:00,43.41,43.46,43.4,43.4,208018.0,36.2757,36.3174,36.2673,36.2673,208018.0
2017-12-27 11:10:00,43.41,43.42,43.36,43.37,90835.0,36.2757,36.284,36.2339,36.2422,90835.0
2017-12-27 11:20:00,43.36,43.4,43.36,43.38,50645.0,36.2339,36.2673,36.2339,36.2506,50645.0
2017-12-27 11:30:00,43.38,43.39,43.33,43.33,94993.0,36.2506,36.2589,36.2088,36.2088,94993.0
2017-12-27 11:40:00,43.34,43.34,43.3,43.3,93231.0,36.2172,36.2172,36.1837,36.1837,93231.0
2017-12-27 11:50:00,43.3,43.36,43.3,43.36,81047.0,36.1837,36.2339,36.1837,36.2339,81047.0
2017-12-27 12:00:00,43.35,43.37,43.33,43.37,69898.0,36.2255,36.2422,36.2088,36.2422,69898.0
2017-12-27 12:10:00,43.36,43.37,43.33,43.34,33938.0,36.2339,36.2422,36.2088,36.2172,33938.0
2017-12-27 12:20:00,43.34,43.37,43.33,43.36,55724.0,36.2172,36.2422,36.2088,36.2339,55724.0
2017-12-27 12:30:00,43.36,43.41,43.35,43.38,108562.0,36.2339,36.2757,36.2255,36.2506,108562.0
2017-12-27 12:40:00,43.38,43.39,43.35,43.36,66442.0,36.2506,36.2589,36.2255,36.2339,66442.0
2017-12-27 12:50:00,43.37,43.37,43.32,43.35,70687.0,36.2422,36.2422,36.2005,36.2255,70687.0
2017-12-27 13:00:00,43.36,43.37,43.33,43.34,63803.0,36.2339,36.2422,36.2088,36.2172,63803.0
2017-12-27 13:10:00,43.33,43.35,43.29,43.3,53560.0,36.2088,36.2255,36.1754,36.1837,53560.0
2017-12-27 13:20:00,43.29,43.3,43.28,43.3,33369.0,36.1754,36.1837,36.167,36.1837,33369.0
2017-12-27 13:30:00,43.3,43.31,43.28,43.3,56901.0,36.1837,36.1921,36.167,36.1837,56901.0
2017-12-27 13:40:00,43.3,43.31,43.3,43.3,13112.0,36.1837,36.1921,36.1837,36.1837,13112.0
2017-12-27 13:50:00,43.3,43.32,43.28,43.29,31154.0,36.1837,36.2005,36.167,36.1754,31154.0
2017-12-27 14:00:00,43.29,43.29,43.24,43.25,58341.0,36.1754,36.1754,36.1336,36.142,58341.0
2017-12-27 14:10:00,43.25,43.27,43.24,43.27,89675.0,36.142,36.1587,36.1336,36.1587,89675.0
2017-12-27 14:20:00,43.27,43.27,43.25,43.25,70416.0,36.1587,36.1587,36.142,36.142,70416.0
2017-12-27 14:30:00,43.25,43.26,43.25,43.26,68655.0,36.142,36.1503,36.142,36.1503,68655.0
2017-12-27 14:40:00,43.25,43.28,43.24,43.27,68097.0,36.142,36.167,36.1336,36.1587,68097.0
2017-12-27 14:50:00,43.27,43.28,43.24,43.25,107239.0,36.1587,36.167,36.1336,36.142,107239.0
2017-12-27 15:00:00,43.25,43.26,43.23,43.23,107311.0,36.142,36.1503,36.1252,36.1252,107311.0
2017-12-27 15:10:00,43.24,43.24,43.2,43.21,105383.0,36.1336,36.1336,36.1002,36.1085,105383.0
2017-12-27 15:20:00,43.2,43.21,43.2,43.21,61952.0,36.1002,36.1085,36.1002,36.1085,61952.0
2017-12-27 15:30:00,43.21,43.21,43.18,43.21,98710.0,36.1085,36.1085,36.0835,36.1085,98710.0
2017-12-27 15:40:00,43.21,43.21,43.14,43.19,205779.0,36.1085,36.1085,36.05,36.0918,205779.0
2017-12-27 15:50:00,43.19,43.26,43.19,43.25,293216.0,36.0918,36.1503,36.0918,36.142,293216.0
2017-12-28 09:30:00,43.13,43.27,43.13,43.15,190806.0,36.2258,36.3434,36.2258,36.2426,190806.0
2017-12-28 09:40:00,43.14,43.19,43.02,43.07,121039.0,36.2342,36.2762,36.1334,36.1754,121039.0
2017-12-28 09:50:00,43.07,43.07,42.96,43.0,120112.0,36.1754,36.1754,36.083,36.1166,120112.0
2017-12-28 10:00:00,43.0,43.0,42.92,42.92,58440.0,36.1166,36.1166,36.0494,36.0494,58440.0
2017-12-28 10:10:00,42.92,42.96,42.9,42.93,55872.0,36.0494,36.083,36.0326,36.0578,55872.0
2017-12-28 10:20:00,42.92,42.98,42.91,42.97,117089.0,36.0494,36.0998,36.041,36.0914,117089.0
2017-12-28 10:30:00,42.97,43.01,42.94,42.98,82364.0,36.0914,36.125,36.0662,36.0998,82364.0
2017-12-28 10:40:00,42.98,43.01,42.95,42.98,83092.0,36.0998,36.125,36.0746,36.0998,83092.0
2017-12-28 10:50:00,42.98,43.0,42.92,42.99,132477.0,36.0998,36.1166,36.0494,36.1082,132477.0
2017-12-28 11:00:00,42.98,43.03,42.98,43.02,108902.0,36.0998,36.1418,36.0998,36.1334,108902.0
2017-12-28 11:10:00,43.03,43.06,42.98,43.01,265931.0,36.1418,36.167,36.0998,36.125,265931.0
2017-12-28 11:20:00,43.0,43.04,42.99,43.02,70767.0,36.1166,36.1502,36.1082,36.1334,70767.0
2017-12-28 11:30:00,43.02,43.03,42.99,43.02,108393.0,36.1334,36.1418,36.1082,36.1334,108393.0
2017-12-28 11:40:00,43.01,43.05,43.01,43.04,184236.0,36.125,36.1586,36.125,36.1502,184236.0
2017-12-28 11:50:00,43.04,43.05,42.98,43.03,117528.0,36.1502,36.1586,36.0998,36.1418,117528.0
2017-12-28 12:00:00,43.02,43.05,43.02,43.03,99256.0,36.1334,36.1586,36.1334,36.1418,99256.0
2017-12-28 12:10:00,43.04,43.05,43.0,43.02,136289.0,36.1502,36.1586,36.1166,36.1334,136289.0
2017-12-28 12:20:00,43.02,43.05,42.98,43.03,276699.0,36.1334,36.1586,36.0998,36.1418,276699.0
2017-12-28 12:30:00,43.03,43.04,43.0,43.02,89379.0,36.1418,36.1502,36.1166,36.1334,89379.0
2017-12-28 12:40:00,43.03,43.03,43.02,43.03,16505.0,36.1418,36.1418,36.1334,36.1418,16505.0
2017-12-28 12:50:00,43.02,43.04,43.01,43.02,99316.0,36.1334,36.1502,36.125,36.1334,99316.0
2017-12-28 13:00:00,43.02,43.02,42.95,42.98,80070.0,36.1334,36.1334,36.0746,36.0998,80070.0
2017-12-28 13:10:00,42.98,43.0,42.97,43.0,22015.0,36.0998,36.1166,36.0914,36.1166,22015.0
2017-12-28 13:20:00,43.0,43.0,42.95,42.96,28637.0,36.1166,36.1166,36.0746,36.083,28637.0
2017-12-28 13:30:00,42.97,42.98,42.92,42.94,85610.0,36.0914,36.0998,36.0494,36.0662,85610.0
2017-12-28 13:40:00,42.94,42.94,42.9,42.9,39027.0,36.0662,36.0662,36.0326,36.0326,39027.0
2017-12-28 13:50:00,42.9,42.95,42.9,42.93,39887.0,36.0326,36.0746,36.0326,36.0578,39887.0
2017-12-28 14:00:00,42.94,42.97,42.92,42.94,93807.0,36.0662,36.0914,36.0494,36.0662,93807.0
2017-12-28 14:10:00,42.93,42.94,42.92,42.92,24228.0,36.0578,36.0662,36.0494,36.0494,24228.0
2017-12-28 14:20:00,42.93,42.94,42.9,42.9,53675.0,36.0578,36.0662,36.0326,36.0326,53675.0
2017-12-28 14:30:00,42.91,42.96,42.9,42.94,49906.0,36.041,36.083,36.0326,36.0662,49906.0
2017-12-28 14:40:00,42.95,43.0,42.93,42.99,54012.0,36.0746,36.1166,36.0578,36.1082,54012.0
2017-12-28 14:50:00,43.0,43.02,42.98,43.01,38868.0,36.1166,36.1334,36.0998,36.125,38868.0
2017-12-28 15:00:00,43.01,43.03,43.0,43.03,58568.0,36.125,36.1418,36.1166,36.1418,58568.0
2017-12-28 15:10:00,43.02,43.04,43.0,43.01,103996.0,36.1334,36.1502,36.1166,36.125,103996.0
2017-12-28 15:20:00,43.01,43.02,43.0,43.0,59390.0,36.125,36.1334,36.1166,36.1166,59390.0
2017-12-28 15:30:00,43.01,43.04,43.0,43.01,148545.0,36.125,36.1502,36.1166,36.125,148545.0
2017-12-28 15:40:00,43.01,43.04,42.99,43.01,149681.0,36.125,36.1502,36.1082,36.125,149681.0
2017-12-28 15:50:00,43.02,43.08,43.01,43.05,494977.0,36.1334,36.1838,36.125,36.1586,494977.0
2017-12-29 09:30:00,42.96,43.24,42.9,43.12,224537.0,36.083,36.3182,36.0326,36.2174,224537.0
2017-12-29 09:40:00,43.12,43.15,43.08,43.13,110662.0,36.2174,36.2426,36.1838,36.2258,110662.0
2017-12-29 09:50:00,43.12,43.14,43.1,43.12,44769.0,36.2174,36.2342,36.2006,36.2174,44769.0
2017-12-29 10:00:00,43.13,43.14,43.08,43.1,141178.0,36.2258,36.2342,36.1838,36.2006,141178.0
2017-12-29 10:10:00,43.1,43.14,43.09,43.12,61567.0,36.2006,36.2342,36.1922,36.2174,61567.0
2017-12-29 10:20:00,43.12,43.15,43.11,43.12,162457.0,36.2174,36.2426,36.209,36.2174,162457.0
2017-12-29 10:30:00,43.13,43.14,43.09,43.1,107981.0,36.2258,36.2342,36.1922,36.2006,107981.0
2017-12-29 10:40:00,43.1,43.12,43.07,43.1,74115.0,36.2006,36.2174,36.1754,36.2006,74115.0
2017-12-29 10:50:00,43.09,43.1,43.03,43.04,71405.0,36.1922,36.2006,36.1418,36.1502,71405.0
2017-12-29 11:00:00,43.05,43.05,42.97,43.02,62336.0,36.1586,36.1586,36.0914,36.1334,62336.0
2017-12-29 11:10:00,43.02,43.04,42.97,42.97,51228.0,36.1334,36.1502,36.0914,36.0914,51228.0
2017-12-29 11:20:00,42.98,43.04,42.97,42.99,57895.0,36.0998,36.1502,36.0914,36.1082,57895.0
2017-12-29 11:30:00,43.0,43.01,42.92,42.94,68575.0,36.1166,36.125,36.0494,36.0662,68575.0
2017-12-29 11:40:00,42.94,42.97,42.93,42.95,41486.0,36.0662,36.0914,36.0578,36.0746,41486.0
2017-12-29 11:50:00,42.95,42.96,42.94,42.96,17833.0,36.0746,36.083,36.0662,36.083,17833.0
2017-12-29 12:00:00,42.96,43.0,42.95,43.0,34740.0,36.083,36.1166,36.0746,36.1166,34740.0
2017-12-29 12:10:00,43.0,43.01,42.99,43.01,18503.0,36.1166,36.125,36.1082,36.125,18503.0
2017-12-29 12:20:00,43.01,43.03,43.0,43.01,42403.0,36.125,36.1418,36.1166,36.125,42403.0
2017-12-29 12:30:00,43.01,43.04,43.0,43.04,21475.0,36.125,36.1502,36.1166,36.1502,21475.0
2017-12-29 12:40:00,43.04,43.04,43.01,43.01,28861.0,36.1502,36.1502,36.125,36.125,28861.0
2017-12-29 12:50:00,43.01,43.02,42.98,42.98,45260.0,36.125,36.1334,36.0998,36.0998,45260.0
2017-12-29 13:00:00,42.99,42.99,42.97,42.98,15280.0,36.1082,36.1082,36.0914,36.0998,15280.0
2017-12-29 13:10:00,42.98,42.99,42.96,42.98,47181.0,36.0998,36.1082,36.083,36.0998,47181.0
2017-12-29 13:20:00,42.97,42.97,42.91,42.92,66505.0,36.0914,36.0914,36.041,36.0494,66505.0
2017-12-29 13:30:00,42.92,42.94,42.91,42.92,39066.0,36.0494,36.0662,36.041,36.0494,39066.0
2017-12-29 13:40:00,42.91,42.92,42.87,42.88,38477.0,36.041,36.0494,36.0074,36.0158,38477.0
2017-12-29 13:50:00,42.88,42.88,42.82,42.83,68654.0,36.0158,36.0158,35.9654,35.9738,68654.0
2017-12-29 14:00:00,42.83,42.87,42.82,42.87,103420.0,35.9738,36.0074,35.9654,36.0074,103420.0
2017-12-29 14:10:00,42.87,42.91,42.85,42.86,66274.0,36.0074,36.041,35.9906,35.999,66274.0
2017-12-29 14:20:00,42.86,42.88,42.86,42.88,45601.0,35.999,36.0158,35.999,36.0158,45601.0
2017-12-29 14:30:00,42.88,42.88,42.85,42.86,28472.0,36.0158,36.0158,35.9906,35.999,28472.0
2017-12-29 14:40:00,42.86,42.89,42.85,42.88,24308.0,35.999,36.0242,35.9906,36.0158,24308.0
2017-12-29 14:50:00,42.89,42.96,42.87,42.94,73635.0,36.0242,36.083,36.0074,36.0662,73635.0
2017-12-29 15:00:00,42.94,42.94,42.91,42.93,45411.0,36.0662,36.0662,36.041,36.0578,45411.0
2017-12-29 15:10:00,42.93,42.94,42.91,42.93,57844.0,36.0578,36.0662,36.041,36.0578,57844.0
2017-12-29 15:20:00,42.93,42.96,42.92,42.96,53970.0,36.0578,36.083,36.0494,36.083,53970.0
2017-12-29 15:30:00,42.96,42.96,42.9,42.91,95559.0,36.083,36.083,36.0326,36.041,95559.0
2017-12-29 15:40:00,42.91,42.92,42.86,42.91,133400.0,36.041,36.0494,35.999,36.041,133400.0
2017-12-29 15:50:00,42.91,42.91,42.77,42.8,755609.0,36.041,36.041,35.9235,35.9486,755609.0
2018-01-02 09:30:00,43.22,43.22,42.67,42.71,271369.0,36.3014,36.3014,35.8395,35.8731,271369.0
2018-01-02 09:40:00,42.71,42.81,42.67,42.72,205276.0,35.8731,35.957,35.8395,35.8815,205276.0
2018-01-02 09:50:00,42.72,42.79,42.68,42.78,220387.0,35.8815,35.9402,35.8479,35.9318,220387.0
2018-01-02 10:00:00,42.77,42.79,42.66,42.69,248005.0,35.9235,35.9402,35.8311,35.8563,248005.0
2018-01-02 10:10:00,42.7,42.76,42.68,42.76,238997.0,35.8647,35.9151,35.8479,35.9151,238997.0
2018-01-02 10:20:00,42.76,42.76,42.66,42.72,195543.0,35.9151,35.9151,35.8311,35.8815,195543.0
2018-01-02 10:30:00,42.73,42.75,42.65,42.67,245703.0,35.8899,35.9067,35.8227,35.8395,245703.0
2018-01-02 10:40:00,42.67,42.74,42.66,42.72,97289.0,35.8395,35.8983,35.8311,35.8815,97289.0
2018-01-02 10:50:00,42.72,42.74,42.65,42.67,85276.0,35.8815,35.8983,35.8227,35.8395,85276.0
2018-01-02 11:00:00,42.68,42.68,42.64,42.66,61412.0,35.8479,35.8479,35.8143,35.8311,61412.0
2018-01-02 11:10:00,42.67,42.69,42.64,42.68,120490.0,35.8395,35.8563,35.8143,35.8479,120490.0
2018-01-02 11:20:00,42.69,42.69,42.58,42.63,145623.0,35.8563,35.8563,35.7639,35.8059,145623.0
2018-01-02 11:30:00,42.63,42.65,42.6,42.63,104386.0,35.8059,35.8227,35.7807,35.8059,104386.0
2018-01-02 11:40:00,42.62,42.63,42.54,42.59,79317.0,35.7975,35.8059,35.7303,35.7723,79317.0
2018-01-02 11:50:00,42.58,42.62,42.58,42.59,78273.0,35.7639,35.7975,35.7639,35.7723,78273.0
2018-01-02 12:00:00,42.59,42.6,42.57,42.57,54771.0,35.7723,35.7807,35.7555,35.7555,54771.0
2018-01-02 12:10:00,42.57,42.59,42.56,42.57,39262.0,35.7555,35.7723,35.7471,35.7555,39262.0
2018-01-02 12:20:00,42.58,42.66,42.57,42.64,113612.0,35.7639,35.8311,35.7555,35.8143,113612.0
2018-01-02 12:30:00,42.64,42.66,42.62,42.64,57000.0,35.8143,35.8311,35.7975,35.8143,57000.0
2018-01-02 12:40:00,42.64,42.65,42.63,42.65,49561.0,35.8143,35.8227,35.8059,35.8227,49561.0
2018-01-02 12:50:00,42.65,42.67,42.6,42.63,164336.0,35.8227,35.8395,35.7807,35.8059,164336.0
2018-01-02 13:00:00,42.62,42.63,42.6,42.62,55877.0,35.7975,35.8059,35.7807,35.7975,55877.0
2018-01-02 13:10:00,42.61,42.62,42.52,42.53,77869.0,35.7891,35.7975,35.7135,35.7219,77869.0
2018-01-02 13:20:00,42.52,42.54,42.5,42.51,62377.0,35.7135,35.7303,35.6967,35.7051,62377.0
2018-01-02 13:30:00,42.52,42.52,42.48,42.49,71775.0,35.7135,35.7135,35.6799,35.6883,71775.0
2018-01-02 13:40:00,42.48,42.5,42.48,42.49,65333.0,35.6799,35.6967,35.6799,35.6883,65333.0
2018-01-02 13:50:00,42.48,42.49,42.45,42.48,56338.0,35.6799,35.6883,35.6547,35.6799,56338.0
2018-01-02 14:00:00,42.48,42.5,42.47,42.47,59290.0,35.6799,35.6967,35.6715,35.6715,59290.0
2018-01-02 14:10:00,42.47,42.48,42.42,42.44,100913.0,35.6715,35.6799,35.6295,35.6463,100913.0
2018-01-02 14:20:00,42.43,42.46,42.43,42.46,52416.0,35.6379,35.6631,35.6379,35.6631,52416.0
2018-01-02 14:30:00,42.46,42.47,42.43,42.46,54838.0,35.6631,35.6715,35.6379,35.6631,54838.0
2018-01-02 14:40:00,42.47,42.51,42.46,42.49,87670.0,35.6715,35.7051,35.6631,35.6883,87670.0
2018-01-02 14:50:00,42.49,42.55,42.48,42.54,164343.0,35.6883,35.7387,35.6799,35.7303,164343.0
2018-01-02 15:00:00,42.54,42.54,42.48,42.48,75784.0,35.7303,35.7303,35.6799,35.6799,75784.0
2018-01-02 15:10:00,42.48,42.49,42.45,42.46,68707.0,35.6799,35.6883,35.6547,35.6631,68707.0
2018-01-02 15:20:00,42.47,42.49,42.44,42.48,101550.0,35.6715,35.6883,35.6463,35.6799,101550.0
2018-01-02 15:30:00,42.48,42.49,42.44,42.46,106628.0,35.6799,35.6883,35.6463,35.6631,106628.0
2018-01-02 15:40:00,42.46,42.5,42.44,42.47,163265.0,35.6631,35.6967,35.6463,35.6715,163265.0
2018-01-02 15:50:00,42.47,42.47,42.4,42.42,738688.0,35.6715,35.6715,35.6127,35.6295,738688.0
2018-01-03 09:30:00,42.5,42.56,42.36,42.47,252598.0,35.6967,35.7471,35.5791,35.6715,252598.0
2018-01-03 09:40:00,42.48,42.57,42.41,42.51,318378.0,35.6799,35.7555,35.6211,35.7051,318378.0
2018-01-03 09:50:00,42.52,42.57,42.5,42.51,181213.0,35.7135,35.7555,35.6967,35.7051,181213.0
2018-01-03 10:00:00,42.52,42.55,42.46,42.5,115675.0,35.7135,35.7387,35.6631,35.6967,115675.0
2018-01-03 10:10:00,42.51,42.52,42.48,42.5,96812.0,35.7051,35.7135,35.6799,35.6967,96812.0
2018-01-03 10:20:00,42.5,42.5,42.4,42.41,86118.0,35.6967,35.6967,35.6127,35.6211,86118.0
2018-01-03 10:30:00,42.41,42.42,42.39,42.41,79022.0,35.6211,35.6295,35.6043,35.6211,79022.0
2018-01-03 10:40:00,42.41,42.51,42.4,42.51,304064.0,35.6211,35.7051,35.6127,35.7051,304064.0
2018-01-03 10:50:00,42.52,42.56,42.47,42.5,195121.0,35.7135,35.7471,35.6715,35.6967,195121.0
2018-01-03 11:00:00,42.49,42.53,42.48,42.51,128758.0,35.6883,35.7219,35.6799,35.7051,128758.0
2018-01-03 11:10:00,42.52,42.53,42.51,42.51,84676.0,35.7135,35.7219,35.7051,35.7051,84676.0
2018-01-03 11:20:00,42.52,42.56,42.5,42.54,280665.0,35.7135,35.7471,35.6967,35.7303,280665.0
2018-01-03 11:30:00,42.55,42.61,42.52,42.55,313132.0,35.7387,35.7891,35.7135,35.7387,313132.0
2018-01-03 11:40:00,42.55,42.58,42.54,42.55,312584.0,35.7387,35.7639,35.7303,35.7387,312584.0
2018-01-03 11:50:00,42.55,42.59,42.53,42.57,434728.0,35.7387,35.7723,35.7219,35.7555,434728.0
2018-01-03 12:00:00,42.57,42.57,42.52,42.55,98951.0,35.7555,35.7555,35.7135,35.7387,98951.0
2018-01-03 12:10:00,42.55,42.56,42.54,42.55,49545.0,35.7387,35.7471,35.7303,35.7387,49545.0
2018-01-03 12:20:00,42.55,42.55,42.49,42.52,92064.0,35.7387,35.7387,35.6883,35.7135,92064.0
2018-01-03 12:30:00,42.52,42.55,42.49,42.52,144989.0,35.7135,35.7387,35.6883,35.7135,144989.0
2018-01-03 12:40:00,42.52,42.59,42.5,42.56,334091.0,35.7135,35.7723,35.6967,35.7471,334091.0
2018-01-03 12:50:00,42.57,42.77,42.56,42.76,363938.0,35.7555,35.9235,35.7471,35.9151,363938.0
2018-01-03 13:00:00,42.76,42.77,42.71,42.73,154530.0,35.9151,35.9235,35.8731,35.8899,154530.0
2018-01-03 13:10:00,42.73,42.74,42.71,42.74,80473.0,35.8899,35.8983,35.8731,35.8983,80473.0
2018-01-03 13:20:00,42.73,42.75,42.71,42.71,86290.0,35.8899,35.9067,35.8731,35.8731,86290.0
2018-01-03 13:30:00,42.72,42.72,42.67,42.68,119327.0,35.8815,35.8815,35.8395,35.8479,119327.0
2018-01-03 13:40:00,42.68,42.68,42.63,42.66,101152.0,35.8479,35.8479,35.8059,35.8311,101152.0
2018-01-03 13:50:00,42.66,42.66,42.6,42.6,94263.0,35.8311,35.8311,35.7807,35.7807,94263.0
2018-01-03 14:00:00,42.61,42.63,42.56,42.59,120072.0,35.7891,35.8059,35.7471,35.7723,120072.0
2018-01-03 14:10:00,42.59,42.59,42.57,42.58,56639.0,35.7723,35.7723,35.7555,35.7639,56639.0
2018-01-03 14:20:00,42.58,42.59,42.55,42.59,98445.0,35.7639,35.7723,35.7387,35.7723,98445.0
2018-01-03 14:30:00,42.58,42.63,42.58,42.61,87228.0,35.7639,35.8059,35.7639,35.7891,87228.0
2018-01-03 14:40:00,42.61,42.65,42.6,42.63,118282.0,35.7891,35.8227,35.7807,35.8059,118282.0
2018-01-03 14:50:00,42.63,42.66,42.62,42.65,145683.0,35.8059,35.8311,35.7975,35.8227,145683.0
2018-01-03 15:00:00,42.65,42.67,42.64,42.66,237784.0,35.8227,35.8395,35.8143,35.8311,237784.0
2018-01-03 15:10:00,42.67,42.67,42.63,42.64,186080.0,35.8395,35.8395,35.8059,35.8143,186080.0
2018-01-03 15:20:00,42.64,42.66,42.63,42.65,149378.0,35.8143,35.8311,35.8059,35.8227,149378.0
2018-01-03 15:30:00,42.66,42.67,42.64,42.64,159967.0,35.8311,35.8395,35.8143,35.8143,159967.0
2018-01-03 15:40:00,42.65,42.65,42.62,42.64,245091.0,35.8227,35.8227,35.7975,35.8143,245091.0
2018-01-03 15:50:00,42.64,42.7,42.54,42.56,827583.0,35.8143,35.8647,35.7303,35.7471,827583.0
2018-01-04 09:30:00,42.72,42.75,42.48,42.59,218365.0,35.8815,35.9067,35.6799,35.7723,218365.0
2018-01-04 09:40:00,42.61,42.79,42.6,42.74,205086.0,35.7891,35.9402,35.7807,35.8983,205086.0
2018-01-04 09:50:00,42.74,42.97,42.72,42.97,380885.0,35.8983,36.0914,35.8815,36.0914,380885.0
2018-01-04 10:00:00,42.98,42.98,42.87,42.9,112090.0,36.0998,36.0998,36.0074,36.0326,112090.0
2018-01-04 10:10:00,42.89,42.96,42.86,42.95,119506.0,36.0242,36.083,35.999,36.0746,119506.0
2018-01-04 10:20:00,42.95,43.04,42.94,43.01,249127.0,36.0746,36.1502,36.0662,36.125,249127.0
2018-01-04 10:30:00,43.02,43.05,42.98,43.05,225824.0,36.1334,36.1586,36.0998,36.1586,225824.0
2018-01-04 10:40:00,43.04,43.05,43.01,43.02,139905.0,36.1502,36.1586,36.125,36.1334,139905.0
2018-01-04 10:50:00,43.02,43.04,42.93,42.96,128964.0,36.1334,36.1502,36.0578,36.083,128964.0
2018-01-04 11:00:00,42.95,42.98,42.93,42.93,129187.0,36.0746,36.0998,36.0578,36.0578,129187.0
2018-01-04 11:10:00,42.94,42.94,42.82,42.82,238167.0,36.0662,36.0662,35.9654,35.9654,238167.0
2018-01-04 11:20:00,42.82,42.88,42.8,42.82,111143.0,35.9654,36.0158,35.9486,35.9654,111143.0
2018-01-04 11:30:00,42.82,42.85,42.73,42.76,337944.0,35.9654,35.9906,35.8899,35.9151,337944.0
2018-01-04 11:40:00,42.77,42.77,42.71,42.76,203731.0,35.9235,35.9235,35.8731,35.9151,203731.0
2018-01-04 11:50:00,42.76,42.87,42.73,42.87,239967.0,35.9151,36.0074,35.8899,36.0074,239967.0
2018-01-04 12:00:00,42.87,42.89,42.81,42.82,259096.0,36.0074,36.0242,35.957,35.9654,259096.0
2018-01-04 12:10:00,42.82,42.89,42.82,42.87,134302.0,35.9654,36.0242,35.9654,36.0074,134302.0
2018-01-04 12:20:00,42.87,42.88,42.84,42.85,95822.0,36.0074,36.0158,35.9822,35.9906,95822.0
2018-01-04 12:30:00,42.85,42.88,42.84,42.87,87238.0,35.9906,36.0158,35.9822,36.0074,87238.0
2018-01-04 12:40:00,42.86,42.87,42.81,42.81,101821.0,35.999,36.0074,35.957,35.957,101821.0
2018-01-04 12:50:00,42.82,42.82,42.79,42.82,77393.0,35.9654,35.9654,35.9402,35.9654,77393.0
2018-01-04 13:00:00,42.82,42.82,42.78,42.8,94848.0,35.9654,35.9654,35.9318,35.9486,94848.0
2018-01-04 13:10:00,42.8,42.84,42.8,42.83,122224.0,35.9486,35.9822,35.9486,35.9738,122224.0
2018-01-04 13:20:00,42.83,42.85,42.81,42.85,145632.0,35.9738,35.9906,35.957,35.9906,145632.0
2018-01-04 13:30:00,42.86,42.87,42.83,42.83,127350.0,35.999,36.0074,35.9738,35.9738,127350.0
2018-01-04 13:40:00,42.83,42.84,42.82,42.83,101812.0,35.9738,35.9822,35.9654,35.9738,101812.0
2018-01-04 13:50:00,42.83,42.83,42.78,42.83,108658.0,35.9738,35.9738,35.9318,35.9738,108658.0
2018-01-04 14:00:00,42.82,42.83,42.72,42.73,133973.0,35.9654,35.9738,35.8815,35.8899,133973.0
2018-01-04 14:10:00,42.74,42.76,42.73,42.76,46801.0,35.8983,35.9151,35.8899,35.9151,46801.0
2018-01-04 14:20:00,42.75,42.76,42.73,42.74,106470.0,35.9067,35.9151,35.8899,35.8983,106470.0
2018-01-04 14:30:00,42.74,42.74,42.68,42.68,115999.0,35.8983,35.8983,35.8479,35.8479,115999.0
2018-01-04 14:40:00,42.68,42.69,42.64,42.66,139907.0,35.8479,35.8563,35.8143,35.8311,139907.0
2018-01-04 14:50:00,42.66,42.67,42.63,42.63,150823.0,35.8311,35.8395,35.8059,35.8059,150823.0
2018-01-04 15:00:00,42.63,42.66,42.62,42.63,272811.0,35.8059,35.8311,35.7975,35.8059,272811.0
2018-01-04 15:10:00,42.62,42.7,42.61,42.68,161618.0,35.7975,35.8647,35.7891,35.8479,161618.0
2018-01-04 15:20:00,42.68,42.69,42.64,42.66,154951.0,35.8479,35.8563,35.8143,35.8311,154951.0
2018-01-04 15:30:00,42.66,42.68,42.65,42.66,214777.0,35.8311,35.8479,35.8227,35.8311,214777.0
2018-01-04 15:40:00,42.66,42.68,42.62,42.63,421682.0,35.8311,35.8479,35.7975,35.8059,421682.0
2018-01-04 15:50:00,42.63,42.71,42.62,42.67,884168.0,35.8059,35.8731,35.7975,35.8395,884168.0
2018-01-05 09:30:00,42.82,43.01,42.7,42.97,517895.0,35.9654,36.125,35.8647,36.0914,517895.0
2018-01-05 09:40:00,42.97,43.03,42.79,42.82,302909.0,36.0914,36.1418,35.9402,35.9654,302909.0
2018-01-05 09:50:00,42.81,42.87,42.78,42.82,215139.0,35.957,36.0074,35.9318,35.9654,215139.0
2018-01-05 10:00:00,42.82,42.89,42.81,42.86,129694.0,35.9654,36.0242,35.957,35.999,129694.0
2018-01-05 10:10:00,42.86,43.08,42.84,43.08,282467.0,35.999,36.1838,35.9822,36.1838,282467.0
2018-01-05 10:20:00,43.08,43.17,43.05,43.08,125241.0,36.1838,36.2594,36.1586,36.1838,125241.0
2018-01-05 10:30:00,43.08,43.19,43.07,43.17,279726.0,36.1838,36.2762,36.1754,36.2594,279726.0
2018-01-05 10:40:00,43.16,43.19,43.14,43.15,127467.0,36.251,36.2762,36.2342,36.2426,127467.0
2018-01-05 10:50:00,43.15,43.2,43.13,43.19,168851.0,36.2426,36.2846,36.2258,36.2762,168851.0
2018-01-05 11:00:00,43.19,43.22,43.13,43.15,250033.0,36.2762,36.3014,36.2258,36.2426,250033.0
2018-01-05 11:10:00,43.16,43.19,43.13,43.15,227382.0,36.251,36.2762,36.2258,36.2426,227382.0
2018-01-05 11:20:00,43.15,43.22,43.15,43.16,344402.0,36.2426,36.3014,36.2426,36.251,344402.0
2018-01-05 11:30:00,43.15,43.32,43.15,43.3,258889.0,36.2426,36.3854,36.2426,36.3686,258889.0
2018-01-05 11:40:00,43.3,43.31,43.27,43.3,97384.0,36.3686,36.377,36.3434,36.3686,97384.0
2018-01-05 11:50:00,43.3,43.31,43.23,43.26,118042.0,36.3686,36.377,36.3098,36.335,118042.0
2018-01-05 12:00:00,43.26,43.34,43.26,43.32,244855.0,36.335,36.4022,36.335,36.3854,244855.0
2018-01-05 12:10:00,43.32,43.36,43.27,43.35,269948.0,36.3854,36.419,36.3434,36.4106,269948.0
2018-01-05 12:20:00,43.36,43.37,43.33,43.34,88315.0,36.419,36.4274,36.3938,36.4022,88315.0
2018-01-05 12:30:00,43.34,43.35,43.24,43.25,109231.0,36.4022,36.4106,36.3182,36.3266,109231.0
2018-01-05 12:40:00,43.25,43.25,43.21,43.21,71926.0,36.3266,36.3266,36.293,36.293,71926.0
2018-01-05 12:50:00,43.22,43.22,43.13,43.15,118729.0,36.3014,36.3014,36.2258,36.2426,118729.0
2018-01-05 13:00:00,43.15,43.2,43.14,43.18,70189.0,36.2426,36.2846,36.2342,36.2678,70189.0
2018-01-05 13:10:00,43.18,43.21,43.15,43.18,74415.0,36.2678,36.293,36.2426,36.2678,74415.0
2018-01-05 13:20:00,43.18,43.24,43.17,43.2,65667.0,36.2678,36.3182,36.2594,36.2846,65667.0
2018-01-05 13:30:00,43.19,43.22,43.18,43.2,75322.0,36.2762,36.3014,36.2678,36.2846,75322.0
2018-01-05 13:40:00,43.2,43.21,43.19,43.2,92048.0,36.2846,36.293,36.2762,36.2846,92048.0
2018-01-05 13:50:00,43.2,43.22,43.18,43.2,98677.0,36.2846,36.3014,36.2678,36.2846,98677.0
2018-01-05 14:00:00,43.21,43.21,43.17,43.18,81849.0,36.293,36.293,36.2594,36.2678,81849.0
2018-01-05 14:10:00,43.18,43.21,43.16,43.17,103572.0,36.2678,36.293,36.251,36.2594,103572.0
2018-01-05 14:20:00,43.16,43.23,43.15,43.22,72583.0,36.251,36.3098,36.2426,36.3014,72583.0
2018-01-05 14:30:00,43.21,43.25,43.21,43.24,61981.0,36.293,36.3266,36.293,36.3182,61981.0
2018-01-05 14:40:00,43.23,43.25,43.2,43.21,91298.0,36.3098,36.3266,36.2846,36.293,91298.0
2018-01-05 14:50:00,43.21,43.22,43.19,43.2,82361.0,36.293,36.3014,36.2762,36.2846,82361.0
2018-01-05 15:00:00,43.21,43.21,43.14,43.2,175112.0,36.293,36.293,36.2342,36.2846,175112.0
2018-01-05 15:10:00,43.2,43.22,43.17,43.21,112196.0,36.2846,36.3014,36.2594,36.293,112196.0
2018-01-05 15:20:00,43.21,43.25,43.2,43.25,145064.0,36.293,36.3266,36.2846,36.3266,145064.0
2018-01-05 15:30:00,43.25,43.28,43.23,43.25,196864.0,36.3266,36.3518,36.3098,36.3266,196864.0
2018-01-05 15:40:00,43.25,43.32,43.23,43.32,307249.0,36.3266,36.3854,36.3098,36.3854,307249.0
2018-01-05 15:50:00,43.32,43.33,43.23,43.24,854025.0,36.3854,36.3938,36.3098,36.3182,854025.0
2018-01-08 09:30:00,43.1,43.27,42.99,43.22,301830.0,36.2006,36.3434,36.1082,36.3014,301830.0
2018-01-08 09:40:00,43.23,43.46,43.23,43.41,165740.0,36.3098,36.503,36.3098,36.461,165740.0
2018-01-08 09:50:00,43.42,43.46,43.38,43.41,94053.0,36.4694,36.503,36.4358,36.461,94053.0
2018-01-08 10:00:00,43.41,43.44,43.39,43.42,96274.0,36.461,36.4862,36.4442,36.4694,96274.0
2018-01-08 10:10:00,43.43,43.43,43.15,43.27,185556.0,36.4778,36.4778,36.2426,36.3434,185556.0
2018-01-08 10:20:00,43.27,43.36,43.27,43.31,109337.0,36.3434,36.419,36.3434,36.377,109337.0
2018-01-08 10:30:00,43.32,43.32,43.22,43.23,91211.0,36.3854,36.3854,36.3014,36.3098,91211.0
2018-01-08 10:40:00,43.23,43.32,43.22,43.32,97644.0,36.3098,36.3854,36.3014,36.3854,97644.0
2018-01-08 10:50:00,43.32,43.32,43.24,43.25,42829.0,36.3854,36.3854,36.3182,36.3266,42829.0
2018-01-08 11:00:00,43.24,43.25,43.19,43.23,117718.0,36.3182,36.3266,36.2762,36.3098,117718.0
2018-01-08 11:10:00,43.22,43.26,43.2,43.23,41650.0,36.3014,36.335,36.2846,36.3098,41650.0
2018-01-08 11:20:00,43.23,43.23,43.19,43.22,52883.0,36.3098,36.3098,36.2762,36.3014,52883.0
2018-01-08 11:30:00,43.22,43.22,43.08,43.09,51762.0,36.3014,36.3014,36.1838,36.1922,51762.0
2018-01-08 11:40:00,43.09,43.12,43.05,43.08,72299.0,36.1922,36.2174,36.1586,36.1838,72299.0
2018-01-08 11:50:00,43.09,43.1,43.01,43.03,71039.0,36.1922,36.2006,36.125,36.1418,71039.0
2018-01-08 12:00:00,43.02,43.08,42.99,43.02,136147.0,36.1334,36.1838,36.1082,36.1334,136147.0
2018-01-08 12:10:00,43.02,43.04,42.99,43.02,72427.0,36.1334,36.1502,36.1082,36.1334,72427.0
2018-01-08 12:20:00,43.02,43.05,42.99,43.05,88088.0,36.1334,36.1586,36.1082,36.1586,88088.0
2018-01-08 12:30:00,43.04,43.09,43.03,43.08,55383.0,36.1502,36.1922,36.1418,36.1838,55383.0
2018-01-08 12:40:00,43.08,43.11,43.06,43.11,66174.0,36.1838,36.209,36.167,36.209,66174.0
2018-01-08 12:50:00,43.1,43.12,43.05,43.07,65627.0,36.2006,36.2174,36.1586,36.1754,65627.0
2018-01-08 13:00:00,43.07,43.1,43.05,43.09,89840.0,36.1754,36.2006,36.1586,36.1922,89840.0
2018-01-08 13:10:00,43.08,43.13,43.07,43.11,80344.0,36.1838,36.2258,36.1754,36.209,80344.0
2018-01-08 13:20:00,43.11,43.13,43.09,43.1,31922.0,36.209,36.2258,36.1922,36.2006,31922.0
2018-01-08 13:30:00,43.1,43.12,43.06,43.07,44864.0,36.2006,36.2174,36.167,36.1754,44864.0
2018-01-08 13:40:00,43.07,43.09,43.02,43.02,64983.0,36.1754,36.1922,36.1334,36.1334,64983.0
2018-01-08 13:50:00,43.03,43.03,42.99,43.0,63987.0,36.1418,36.1418,36.1082,36.1166,63987.0
2018-01-08 14:00:00,43.01,43.05,42.99,43.02,76011.0,36.125,36.1586,36.1082,36.1334,76011.0
2018-01-08 14:10:00,43.02,43.05,43.01,43.04,27977.0,36.1334,36.1586,36.125,36.1502,27977.0
2018-01-08 14:20:00,43.04,43.05,43.0,43.01,62501.0,36.1502,36.1586,36.1166,36.125,62501.0
2018-01-08 14:30:00,43.01,43.01,42.99,43.01,51360.0,36.125,36.125,36.1082,36.125,51360.0
2018-01-08 14:40:00,43.01,43.01,42.99,43.01,59258.0,36.125,36.125,36.1082,36.125,59258.0
2018-01-08 14:50:00,43.01,43.03,43.0,43.02,105067.0,36.125,36.1418,36.1166,36.1334,105067.0
2018-01-08 15:00:00,43.01,43.02,42.99,43.01,57895.0,36.125,36.1334,36.1082,36.125,57895.0
2018-01-08 15:10:00,43.0,43.01,42.99,43.01,55015.0,36.1166,36.125,36.1082,36.125,55015.0
2018-01-08 15:20:00,43.0,43.02,42.99,43.02,59899.0,36.1166,36.1334,36.1082,36.1334,59899.0
2018-01-08 15:30:00,43.02,43.02,43.0,43.02,114506.0,36.1334,36.1334,36.1166,36.1334,114506.0
2018-01-08 15:40:00,43.02,43.05,43.0,43.02,393520.0,36.1334,36.1586,36.1166,36.1334,393520.0
2018-01-08 15:50:00,43.02,43.04,42.98,43.0,511044.0,36.1334,36.1502,36.0998,36.1166,511044.0
2018-01-09 09:30:00,43.14,43.14,42.94,43.11,201027.0,36.2342,36.2342,36.0662,36.209,201027.0
2018-01-09 09:40:00,43.11,43.12,43.04,43.07,87707.0,36.209,36.2174,36.1502,36.1754,87707.0
2018-01-09 09:50:00,43.07,43.07,42.93,42.94,148741.0,36.1754,36.1754,36.0578,36.0662,148741.0
2018-01-09 10:00:00,42.93,43.05,42.89,43.05,114195.0,36.0578,36.1586,36.0242,36.1586,114195.0
2018-01-09 10:10:00,43.05,43.07,42.94,42.98,233666.0,36.1586,36.1754,36.0662,36.0998,233666.0
2018-01-09 10:20:00,42.99,43.09,42.99,43.07,111656.0,36.1082,36.1922,36.1082,36.1754,111656.0
2018-01-09 10:30:00,43.08,43.09,42.99,42.99,74195.0,36.1838,36.1922,36.1082,36.1082,74195.0
2018-01-09 10:40:00,42.99,43.04,42.98,43.01,52146.0,36.1082,36.1502,36.0998,36.125,52146.0
2018-01-09 10:50:00,43.01,43.08,42.98,43.04,144615.0,36.125,36.1838,36.0998,36.1502,144615.0
2018-01-09 11:00:00,43.04,43.05,43.0,43.0,66238.0,36.1502,36.1586,36.1166,36.1166,66238.0
2018-01-09 11:10:00,42.99,43.04,42.99,43.04,95819.0,36.1082,36.1502,36.1082,36.1502,95819.0
2018-01-09 11:20:00,43.03,43.05,43.01,43.04,56930.0,36.1418,36.1586,36.125,36.1502,56930.0
2018-01-09 11:30:00,43.04,43.05,43.02,43.04,53845.0,36.1502,36.1586,36.1334,36.1502,53845.0
2018-01-09 11:40:00,43.04,43.04,42.99,43.01,113257.0,36.1502,36.1502,36.1082,36.125,113257.0
2018-01-09 11:50:00,43.02,43.02,42.99,43.01,30421.0,36.1334,36.1334,36.1082,36.125,30421.0
2018-01-09 12:00:00,43.0,43.02,42.99,43.0,56631.0,36.1166,36.1334,36.1082,36.1166,56631.0
2018-01-09 12:10:00,43.01,43.04,42.98,42.99,120483.0,36.125,36.1502,36.0998,36.1082,120483.0
2018-01-09 12:20:00,42.99,43.0,42.98,43.0,21923.0,36.1082,36.1166,36.0998,36.1166,21923.0
2018-01-09 12:30:00,43.0,43.01,42.98,43.01,21133.0,36.1166,36.125,36.0998,36.125,21133.0
2018-01-09 12:40:00,43.0,43.02,42.99,43.02,47185.0,36.1166,36.1334,36.1082,36.1334,47185.0
2018-01-09 12:50:00,43.02,43.02,43.0,43.01,34494.0,36.1334,36.1334,36.1166,36.125,34494.0
2018-01-09 13:00:00,43.0,43.04,43.0,43.04,63391.0,36.1166,36.1502,36.1166,36.1502,63391.0
2018-01-09 13:10:00,43.04,43.05,43.02,43.05,56259.0,36.1502,36.1586,36.1334,36.1586,56259.0
2018-01-09 13:20:00,43.05,43.06,43.04,43.05,51350.0,36.1586,36.167,36.1502,36.1586,51350.0
2018-01-09 13:30:00,43.06,43.06,43.03,43.03,51920.0,36.167,36.167,36.1418,36.1418,51920.0
2018-01-09 13:40:00,43.03,43.06,43.02,43.03,66896.0,36.1418,36.167,36.1334,36.1418,66896.0
2018-01-09 13:50:00,43.03,43.11,43.03,43.09,81290.0,36.1418,36.209,36.1418,36.1922,81290.0
2018-01-09 14:00:00,43.09,43.1,43.06,43.06,53793.0,36.1922,36.2006,36.167,36.167,53793.0
2018-01-09 14:10:00,43.06,43.07,43.02,43.04,45959.0,36.167,36.1754,36.1334,36.1502,45959.0
2018-01-09 14:20:00,43.05,43.05,43.02,43.05,30842.0,36.1586,36.1586,36.1334,36.1586,30842.0
2018-01-09 14:30:00,43.05,43.05,43.04,43.04,33077.0,36.1586,36.1586,36.1502,36.1502,33077.0
2018-01-09 14:40:00,43.04,43.07,43.02,43.07,57453.0,36.1502,36.1754,36.1334,36.1754,57453.0
2018-01-09 14:50:00,43.07,43.09,43.06,43.09,51480.0,36.1754,36.1922,36.167,36.1922,51480.0
2018-01-09 15:00:00,43.09,43.09,43.06,43.08,63712.0,36.1922,36.1922,36.167,36.1838,63712.0
2018-01-09 15:10:00,43.08,43.1,43.07,43.09,60211.0,36.1838,36.2006,36.1754,36.1922,60211.0
2018-01-09 15:20:00,43.09,43.1,43.07,43.08,57221.0,36.1922,36.2006,36.1754,36.1838,57221.0
2018-01-09 15:30:00,43.08,43.08,43.04,43.08,59876.0,36.1838,36.1838,36.1502,36.1838,59876.0
2018-01-09 15:40:00,43.08,43.08,43.01,43.02,106499.0,36.1838,36.1838,36.125,36.1334,106499.0
2018-01-09 15:50:00,43.02,43.03,42.97,42.99,305197.0,36.1334,36.1418,36.0914,36.1082,305197.0
2018-01-10 09:30:00,42.76,43.05,42.66,42.74,238939.0,35.9151,36.1586,35.8311,35.8983,238939.0
2018-01-10 09:40:00,42.74,42.75,42.5,42.55,194483.0,35.8983,35.9067,35.6967,35.7387,194483.0
2018-01-10 09:50:00,42.55,42.59,42.45,42.58,235887.0,35.7387,35.7723,35.6547,35.7639,235887.0
2018-01-10 10:00:00,42.57,42.69,42.53,42.63,195644.0,35.7555,35.8563,35.7219,35.8059,195644.0
2018-01-10 10:10:00,42.63,42.71,42.59,42.61,121660.0,35.8059,35.8731,35.7723,35.7891,121660.0
2018-01-10 10:20:00,42.61,42.65,42.56,42.65,84537.0,35.7891,35.8227,35.7471,35.8227,84537.0
2018-01-10 10:30:00,42.65,42.7,42.64,42.69,92349.0,35.8227,35.8647,35.8143,35.8563,92349.0
2018-01-10 10:40:00,42.69,42.69,42.66,42.67,62158.0,35.8563,35.8563,35.8311,35.8395,62158.0
2018-01-10 10:50:00,42.66,42.71,42.63,42.71,103502.0,35.8311,35.8731,35.8059,35.8731,103502.0
2018-01-10 11:00:00,42.71,42.71,42.66,42.66,80105.0,35.8731,35.8731,35.8311,35.8311,80105.0
2018-01-10 11:10:00,42.66,42.73,42.66,42.69,90677.0,35.8311,35.8899,35.8311,35.8563,90677.0
2018-01-10 11:20:00,42.69,42.72,42.66,42.69,97372.0,35.8563,35.8815,35.8311,35.8563,97372.0
2018-01-10 11:30:00,42.68,42.71,42.67,42.7,48112.0,35.8479,35.8731,35.8395,35.8647,48112.0
2018-01-10 11:40:00,42.7,42.71,42.69,42.71,45331.0,35.8647,35.8731,35.8563,35.8731,45331.0
2018-01-10 11:50:00,42.7,42.73,42.7,42.71,63637.0,35.8647,35.8899,35.8647,35.8731,63637.0
2018-01-10 12:00:00,42.71,42.74,42.7,42.73,55105.0,35.8731,35.8983,35.8647,35.8899,55105.0
2018-01-10 12:10:00,42.73,42.76,42.71,42.76,47708.0,35.8899,35.9151,35.8731,35.9151,47708.0
2018-01-10 12:20:00,42.75,42.78,42.75,42.77,35013.0,35.9067,35.9318,35.9067,35.9235,35013.0
2018-01-10 12:30:00,42.76,42.78,42.74,42.74,46979.0,35.9151,35.9318,35.8983,35.8983,46979.0
2018-01-10 12:40:00,42.74,42.75,42.69,42.7,128649.0,35.8983,35.9067,35.8563,35.8647,128649.0
2018-01-10 12:50:00,42.7,42.71,42.67,42.69,47143.0,35.8647,35.8731,35.8395,35.8563,47143.0
2018-01-10 13:00:00,42.69,42.69,42.66,42.66,36709.0,35.8563,35.8563,35.8311,35.8311,36709.0
2018-01-10 13:10:00,42.66,42.67,42.62,42.63,69349.0,35.8311,35.8395,35.7975,35.8059,69349.0
2018-01-10 13:20:00,42.63,42.65,42.62,42.65,34093.0,35.8059,35.8227,35.7975,35.8227,34093.0
2018-01-10 13:30:00,42.64,42.65,42.6,42.6,118569.0,35.8143,35.8227,35.7807,35.7807,118569.0
2018-01-10 13:40:00,42.6,42.62,42.59,42.6,41538.0,35.7807,35.7975,35.7723,35.7807,41538.0
2018-01-10 13:50:00,42.61,42.62,42.58,42.6,59390.0,35.7891,35.7975,35.7639,35.7807,59390.0
2018-01-10 14:00:00,42.59,42.6,42.56,42.56,47237.0,35.7723,35.7807,35.7471,35.7471,47237.0
2018-01-10 14:10:00,42.57,42.57,42.51,42.51,78904.0,35.7555,35.7555,35.7051,35.7051,78904.0
2018-01-10 14:20:00,42.51,42.52,42.5,42.51,83698.0,35.7051,35.7135,35.6967,35.7051,83698.0
2018-01-10 14:30:00,42.51,42.55,42.5,42.54,75020.0,35.7051,35.7387,35.6967,35.7303,75020.0
2018-01-10 14:40:00,42.54,42.56,42.53,42.55,42589.0,35.7303,35.7471,35.7219,35.7387,42589.0
2018-01-10 14:50:00,42.56,42.6,42.55,42.59,52808.0,35.7471,35.7807,35.7387,35.7723,52808.0
2018-01-10 15:00:00,42.59,42.62,42.57,42.62,64849.0,35.7723,35.7975,35.7555,35.7975,64849.0
2018-01-10 15:10:00,42.62,42.62,42.57,42.58,65310.0,35.7975,35.7975,35.7555,35.7639,65310.0
2018-01-10 15:20:00,42.59,42.6,42.57,42.59,82172.0,35.7723,35.7807,35.7555,35.7723,82172.0
2018-01-10 15:30:00,42.59,42.66,42.59,42.66,101998.0,35.7723,35.8311,35.7723,35.8311,101998.0
2018-01-10 15:40:00,42.66,42.66,42.64,42.65,126560.0,35.8311,35.8311,35.8143,35.8227,126560.0
2018-01-10 15:50:00,42.65,42.68,42.62,42.63,725467.0,35.8227,35.8479,35.7975,35.8059,725467.0
2018-01-11 09:30:00,42.68,42.8,42.43,42.45,234044.0,35.8479,35.9486,35.6379,35.6547,234044.0
2018-01-11 09:40:00,42.45,42.47,42.35,42.36,398075.0,35.6547,35.6715,35.5707,35.5791,398075.0
2018-01-11 09:50:00,42.36,42.5,42.31,42.48,276618.0,35.5791,35.6967,35.5371,35.6799,276618.0
2018-01-11 10:00:00,42.48,42.5,42.45,42.5,147462.0,35.6799,35.6967,35.6547,35.6967,147462.0
2018-01-11 10:10:00,42.5,42.5,42.38,42.39,118004.0,35.6967,35.6967,35.5959,35.6043,118004.0
2018-01-11 10:20:00,42.38,42.41,42.32,42.34,176800.0,35.5959,35.6211,35.5455,35.5623,176800.0
2018-01-11 10:30:00,42.34,42.36,42.29,42.35,167043.0,35.5623,35.5791,35.5203,35.5707,167043.0
2018-01-11 10:40:00,42.36,42.4,42.33,42.37,63664.0,35.5791,35.6127,35.5539,35.5875,63664.0
2018-01-11 10:50:00,42.38,42.41,42.33,42.35,106334.0,35.5959,35.6211,35.5539,35.5707,106334.0
2018-01-11 11:00:00,42.36,42.36,42.34,42.34,53896.0,35.5791,35.5791,35.5623,35.5623,53896.0
2018-01-11 11:10:00,42.35,42.4,42.34,42.36,92305.0,35.5707,35.6127,35.5623,35.5791,92305.0
2018-01-11 11:20:00,42.36,42.4,42.34,42.37,96178.0,35.5791,35.6127,35.5623,35.5875,96178.0
2018-01-11 11:30:00,42.37,42.47,42.36,42.46,88340.0,35.5875,35.6715,35.5791,35.6631,88340.0
2018-01-11 11:40:00,42.47,42.47,42.39,42.46,108873.0,35.6715,35.6715,35.6043,35.6631,108873.0
2018-01-11 11:50:00,42.45,42.5,42.45,42.5,60322.0,35.6547,35.6967,35.6547,35.6967,60322.0
2018-01-11 12:00:00,42.5,42.52,42.49,42.51,65653.0,35.6967,35.7135,35.6883,35.7051,65653.0
2018-01-11 12:10:00,42.51,42.54,42.5,42.54,67375.0,35.7051,35.7303,35.6967,35.7303,67375.0
2018-01-11 12:20:00,42.54,42.55,42.5,42.53,94290.0,35.7303,35.7387,35.6967,35.7219,94290.0
2018-01-11 12:30:00,42.54,42.61,42.52,42.59,116887.0,35.7303,35.7891,35.7135,35.7723,116887.0
2018-01-11 12:40:00,42.59,42.66,42.58,42.62,126347.0,35.7723,35.8311,35.7639,35.7975,126347.0
2018-01-11 12:50:00,42.62,42.68,42.62,42.65,115989.0,35.7975,35.8479,35.7975,35.8227,115989.0
2018-01-11 13:00:00,42.65,42.67,42.64,42.65,61850.0,35.8227,35.8395,35.8143,35.8227,61850.0
2018-01-11 13:10:00,42.65,42.66,42.63,42.63,167328.0,35.8227,35.8311,35.8059,35.8059,167328.0
2018-01-11 13:20:00,42.63,42.64,42.62,42.64,80619.0,35.8059,35.8143,35.7975,35.8143,80619.0
2018-01-11 13:30:00,42.64,42.64,42.63,42.63,82647.0,35.8143,35.8143,35.8059,35.8059,82647.0
2018-01-11 13:40:00,42.64,42.65,42.62,42.64,73871.0,35.8143,35.8227,35.7975,35.8143,73871.0
2018-01-11 13:50:00,42.64,42.64,42.63,42.64,127302.0,35.8143,35.8143,35.8059,35.8143,127302.0
2018-01-11 14:00:00,42.64,42.64,42.44,42.44,298253.0,35.8143,35.8143,35.6463,35.6463,298253.0
2018-01-11 14:10:00,42.45,42.46,42.4,42.45,132616.0,35.6547,35.6631,35.6127,35.6547,132616.0
2018-01-11 14:20:00,42.45,42.46,42.44,42.45,92574.0,35.6547,35.6631,35.6463,35.6547,92574.0
2018-01-11 14:30:00,42.45,42.46,42.44,42.45,49050.0,35.6547,35.6631,35.6463,35.6547,49050.0
2018-01-11 14:40:00,42.44,42.46,42.44,42.45,104351.0,35.6463,35.6631,35.6463,35.6547,104351.0
2018-01-11 14:50:00,42.45,42.48,42.42,42.43,102649.0,35.6547,35.6799,35.6295,35.6379,102649.0
2018-01-11 15:00:00,42.43,42.45,42.38,42.39,149210.0,35.6379,35.6547,35.5959,35.6043,149210.0
2018-01-11 15:10:00,42.39,42.4,42.36,42.4,140665.0,35.6043,35.6127,35.5791,35.6127,140665.0
2018-01-11 15:20:00,42.4,42.44,42.39,42.4,157620.0,35.6127,35.6463,35.6043,35.6127,157620.0
2018-01-11 15:30:00,42.39,42.44,42.38,42.43,171830.0,35.6043,35.6463,35.5959,35.6379,171830.0
2018-01-11 15:40:00,42.43,42.44,42.42,42.44,202123.0,35.6379,35.6463,35.6295,35.6463,202123.0
2018-01-11 15:50:00,42.44,42.52,42.44,42.51,633986.0,35.6463,35.7135,35.6463,35.7051,633986.0
2018-01-12 09:30:00,42.65,42.7,42.4,42.45,255372.0,35.8227,35.8647,35.6127,35.6547,255372.0
2018-01-12 09:40:00,42.44,42.47,42.34,42.4,127742.0,35.6463,35.6715,35.5623,35.6127,127742.0
2018-01-12 09:50:00,42.4,42.44,42.37,42.38,64255.0,35.6127,35.6463,35.5875,35.5959,64255.0
2018-01-12 10:00:00,42.38,42.44,42.37,42.39,142268.0,35.5959,35.6463,35.5875,35.6043,142268.0
2018-01-12 10:10:00,42.4,42.46,42.38,42.45,92051.0,35.6127,35.6631,35.5959,35.6547,92051.0
2018-01-12 10:20:00,42.46,42.55,42.42,42.51,112390.0,35.6631,35.7387,35.6295,35.7051,112390.0
2018-01-12 10:30:00,42.51,42.54,42.47,42.53,76000.0,35.7051,35.7303,35.6715,35.7219,76000.0
2018-01-12 10:40:00,42.54,42.58,42.52,42.57,125595.0,35.7303,35.7639,35.7135,35.7555,125595.0
2018-01-12 10:50:00,42.57,42.67,42.55,42.55,128480.0,35.7555,35.8395,35.7387,35.7387,128480.0
2018-01-12 11:00:00,42.56,42.58,42.52,42.52,105702.0,35.7471,35.7639,35.7135,35.7135,105702.0
2018-01-12 11:10:00,42.52,42.53,42.49,42.52,223809.0,35.7135,35.7219,35.6883,35.7135,223809.0
2018-01-12 11:20:00,42.52,42.55,42.51,42.51,169088.0,35.7135,35.7387,35.7051,35.7051,169088.0
2018-01-12 11:30:00,42.51,42.54,42.49,42.53,79627.0,35.7051,35.7303,35.6883,35.7219,79627.0
2018-01-12 11:40:00,42.54,42.54,42.46,42.5,100775.0,35.7303,35.7303,35.6631,35.6967,100775.0
2018-01-12 11:50:00,42.5,42.52,42.48,42.48,74997.0,35.6967,35.7135,35.6799,35.6799,74997.0
2018-01-12 12:00:00,42.48,42.51,42.48,42.5,52420.0,35.6799,35.7051,35.6799,35.6967,52420.0
2018-01-12 12:10:00,42.49,42.5,42.44,42.48,74598.0,35.6883,35.6967,35.6463,35.6799,74598.0
2018-01-12 12:20:00,42.48,42.49,42.46,42.47,47203.0,35.6799,35.6883,35.6631,35.6715,47203.0
2018-01-12 12:30:00,42.46,42.47,42.4,42.41,149371.0,35.6631,35.6715,35.6127,35.6211,149371.0
2018-01-12 12:40:00,42.41,42.44,42.4,42.43,38940.0,35.6211,35.6463,35.6127,35.6379,38940.0
2018-01-12 12:50:00,42.43,42.47,42.42,42.44,56690.0,35.6379,35.6715,35.6295,35.6463,56690.0
2018-01-12 13:00:00,42.45,42.46,42.41,42.42,82188.0,35.6547,35.6631,35.6211,35.6295,82188.0
2018-01-12 13:10:00,42.42,42.44,42.38,42.43,47847.0,35.6295,35.6463,35.5959,35.6379,47847.0
2018-01-12 13:20:00,42.43,42.43,42.38,42.41,96172.0,35.6379,35.6379,35.5959,35.6211,96172.0
2018-01-12 13:30:00,42.41,42.43,42.4,42.41,38216.0,35.6211,35.6379,35.6127,35.6211,38216.0
2018-01-12 13:40:00,42.42,42.45,42.41,42.42,47261.0,35.6295,35.6547,35.6211,35.6295,47261.0
2018-01-12 13:50:00,42.43,42.46,42.42,42.46,48161.0,35.6379,35.6631,35.6295,35.6631,48161.0
2018-01-12 14:00:00,42.46,42.48,42.45,42.46,64371.0,35.6631,35.6799,35.6547,35.6631,64371.0
2018-01-12 14:10:00,42.47,42.52,42.46,42.51,55919.0,35.6715,35.7135,35.6631,35.7051,55919.0
2018-01-12 14:20:00,42.51,42.54,42.48,42.52,139210.0,35.7051,35.7303,35.6799,35.7135,139210.0
2018-01-12 14:30:00,42.52,42.55,42.51,42.51,93283.0,35.7135,35.7387,35.7051,35.7051,93283.0
2018-01-12 14:40:00,42.5,42.52,42.48,42.51,89052.0,35.6967,35.7135,35.6799,35.7051,89052.0
2018-01-12 14:50:00,42.5,42.53,42.49,42.52,51575.0,35.6967,35.7219,35.6883,35.7135,51575.0
2018-01-12 15:00:00,42.52,42.54,42.51,42.53,106176.0,35.7135,35.7303,35.7051,35.7219,106176.0
2018-01-12 15:10:00,42.52,42.54,42.49,42.54,109711.0,35.7135,35.7303,35.6883,35.7303,109711.0
2018-01-12 15:20:00,42.54,42.54,42.51,42.52,131890.0,35.7303,35.7303,35.7051,35.7135,131890.0
2018-01-12 15:30:00,42.52,42.54,42.51,42.52,132641.0,35.7135,35.7303,35.7051,35.7135,132641.0
2018-01-12 15:40:00,42.52,42.54,42.51,42.52,250938.0,35.7135,35.7303,35.7051,35.7135,250938.0
2018-01-12 15:50:00,42.53,42.57,42.43,42.46,528601.0,35.7219,35.7555,35.6379,35.6631,528601.0
2018-01-16 09:30:00,42.52,42.78,42.5,42.74,481068.0,35.7135,35.9318,35.6967,35.8983,481068.0
2018-01-16 09:40:00,42.73,42.94,42.72,42.94,278168.0,35.8899,36.0662,35.8815,36.0662,278168.0
2018-01-16 09:50:00,42.94,43.08,42.94,42.97,284275.0,36.0662,36.1838,36.0662,36.0914,284275.0
2018-01-16 10:00:00,42.96,42.97,42.86,42.88,244771.0,36.083,36.0914,35.999,36.0158,244771.0
2018-01-16 10:10:00,42.88,42.88,42.82,42.82,95246.0,36.0158,36.0158,35.9654,35.9654,95246.0
2018-01-16 10:20:00,42.82,42.83,42.74,42.83,187204.0,35.9654,35.9738,35.8983,35.9738,187204.0
2018-01-16 10:30:00,42.83,42.84,42.7,42.75,264054.0,35.9738,35.9822,35.8647,35.9067,264054.0
2018-01-16 10:40:00,42.75,42.79,42.73,42.78,116670.0,35.9067,35.9402,35.8899,35.9318,116670.0
2018-01-16 10:50:00,42.78,42.83,42.73,42.76,234033.0,35.9318,35.9738,35.8899,35.9151,234033.0
2018-01-16 11:00:00,42.76,42.84,42.73,42.78,74385.0,35.9151,35.9822,35.8899,35.9318,74385.0
2018-01-16 11:10:00,42.79,42.86,42.78,42.84,76659.0,35.9402,35.999,35.9318,35.9822,76659.0
2018-01-16 11:20:00,42.84,42.88,42.81,42.84,126604.0,35.9822,36.0158,35.957,35.9822,126604.0
2018-01-16 11:30:00,42.84,42.85,42.75,42.76,144032.0,35.9822,35.9906,35.9067,35.9151,144032.0
2018-01-16 11:40:00,42.76,42.79,42.71,42.79,154519.0,35.9151,35.9402,35.8731,35.9402,154519.0
2018-01-16 11:50:00,42.79,42.8,42.77,42.79,64671.0,35.9402,35.9486,35.9235,35.9402,64671.0
2018-01-16 12:00:00,42.79,42.85,42.78,42.83,93989.0,35.9402,35.9906,35.9318,35.9738,93989.0
2018-01-16 12:10:00,42.83,42.86,42.82,42.84,62394.0,35.9738,35.999,35.9654,35.9822,62394.0
2018-01-16 12:20:00,42.84,42.85,42.76,42.77,159655.0,35.9822,35.9906,35.9151,35.9235,159655.0
2018-01-16 12:30:00,42.78,42.79,42.74,42.75,102339.0,35.9318,35.9402,35.8983,35.9067,102339.0
2018-01-16 12:40:00,42.76,42.83,42.73,42.83,73504.0,35.9151,35.9738,35.8899,35.9738,73504.0
2018-01-16 12:50:00,42.83,42.85,42.78,42.84,55986.0,35.9738,35.9906,35.9318,35.9822,55986.0
2018-01-16 13:00:00,42.85,42.94,42.84,42.94,48200.0,35.9906,36.0662,35.9822,36.0662,48200.0
2018-01-16 13:10:00,42.94,42.97,42.89,42.96,62501.0,36.0662,36.0914,36.0242,36.083,62501.0
2018-01-16 13:20:00,42.96,42.96,42.91,42.93,63379.0,36.083,36.083,36.041,36.0578,63379.0
2018-01-16 13:30:00,42.93,42.94,42.87,42.89,66700.0,36.0578,36.0662,36.0074,36.0242,66700.0
2018-01-16 13:40:00,42.89,42.91,42.87,42.89,54158.0,36.0242,36.041,36.0074,36.0242,54158.0
2018-01-16 13:50:00,42.89,43.06,42.89,43.04,318123.0,36.0242,36.167,36.0242,36.1502,318123.0
2018-01-16 14:00:00,43.05,43.16,43.04,43.14,137256.0,36.1586,36.251,36.1502,36.2342,137256.0
2018-01-16 14:10:00,43.14,43.18,43.09,43.11,160227.0,36.2342,36.2678,36.1922,36.209,160227.0
2018-01-16 14:20:00,43.11,43.16,43.09,43.13,192388.0,36.209,36.251,36.1922,36.2258,192388.0
2018-01-16 14:30:00,43.14,43.17,43.09,43.1,155067.0,36.2342,36.2594,36.1922,36.2006,155067.0
2018-01-16 14:40:00,43.1,43.13,43.05,43.11,184509.0,36.2006,36.2258,36.1586,36.209,184509.0
2018-01-16 14:50:00,43.11,43.19,43.09,43.16,317836.0,36.209,36.2762,36.1922,36.251,317836.0
2018-01-16 15:00:00,43.16,43.2,43.12,43.2,324343.0,36.251,36.2846,36.2174,36.2846,324343.0
2018-01-16 15:10:00,43.2,43.2,43.13,43.15,290988.0,36.2846,36.2846,36.2258,36.2426,290988.0
2018-01-16 15:20:00,43.15,43.17,43.12,43.15,269189.0,36.2426,36.2594,36.2174,36.2426,269189.0
2018-01-16 15:30:00,43.14,43.15,43.02,43.02,366530.0,36.2342,36.2426,36.1334,36.1334,366530.0
2018-01-16 15:40:00,43.02,43.04,42.95,42.96,361872.0,36.1334,36.1502,36.0746,36.083,361872.0
2018-01-16 15:50:00,42.96,43.04,42.94,42.98,688216.0,36.083,36.1502,36.0662,36.0998,688216.0
2018-01-17 09:30:00,43.27,43.42,43.13,43.3,533068.0,36.3434,36.4694,36.2258,36.3686,533068.0
2018-01-17 09:40:00,43.29,43.3,43.16,43.17,163874.0,36.3602,36.3686,36.251,36.2594,163874.0
2018-01-17 09:50:00,43.17,43.39,43.14,43.36,155625.0,36.2594,36.4442,36.2342,36.419,155625.0
2018-01-17 10:00:00,43.36,43.41,43.31,43.41,235156.0,36.419,36.461,36.377,36.461,235156.0
2018-01-17 10:10:00,43.41,43.53,43.4,43.49,323890.0,36.461,36.5618,36.4526,36.5282,323890.0
2018-01-17 10:20:00,43.48,43.59,43.44,43.59,212743.0,36.5198,36.6122,36.4862,36.6122,212743.0
2018-01-17 10:30:00,43.59,43.69,43.54,43.66,141045.0,36.6122,36.6962,36.5702,36.671,141045.0
2018-01-17 10:40:00,43.65,43.66,43.58,43.59,148749.0,36.6626,36.671,36.6038,36.6122,148749.0
2018-01-17 10:50:00,43.59,43.61,43.54,43.57,245897.0,36.6122,36.629,36.5702,36.5954,245897.0
2018-01-17 11:00:00,43.56,43.69,43.55,43.68,293398.0,36.587,36.6962,36.5786,36.6878,293398.0
2018-01-17 11:10:00,43.68,43.76,43.62,43.69,348400.0,36.6878,36.755,36.6374,36.6962,348400.0
2018-01-17 11:20:00,43.69,43.69,43.51,43.54,169326.0,36.6962,36.6962,36.545,36.5702,169326.0
2018-01-17 11:30:00,43.53,43.62,43.52,43.58,344661.0,36.5618,36.6374,36.5534,36.6038,344661.0
2018-01-17 11:40:00,43.58,43.87,43.55,43.85,555067.0,36.6038,36.8474,36.5786,36.8306,555067.0
2018-01-17 11:50:00,43.86,43.92,43.78,43.84,199565.0,36.839,36.8894,36.7718,36.8222,199565.0
2018-01-17 12:00:00,43.85,43.87,43.8,43.82,135023.0,36.8306,36.8474,36.7886,36.8054,135023.0
2018-01-17 12:10:00,43.82,43.82,43.7,43.75,114061.0,36.8054,36.8054,36.7046,36.7466,114061.0
2018-01-17 12:20:00,43.75,43.87,43.74,43.87,142067.0,36.7466,36.8474,36.7382,36.8474,142067.0
2018-01-17 12:30:00,43.86,43.94,43.83,43.92,163881.0,36.839,36.9062,36.8138,36.8894,163881.0
2018-01-17 12:40:00,43.92,44.03,43.88,44.01,430518.0,36.8894,36.9818,36.8558,36.965,430518.0
2018-01-17 12:50:00,44.01,44.03,43.93,44.02,214136.0,36.965,36.9818,36.8978,36.9734,214136.0
2018-01-17 13:00:00,44.02,44.09,44.0,44.09,324524.0,36.9734,37.0321,36.9566,37.0321,324524.0
2018-01-17 13:10:00,44.09,44.12,43.95,43.99,260283.0,37.0321,37.0573,36.9146,36.9482,260283.0
2018-01-17 13:20:00,43.99,44.0,43.93,43.95,107256.0,36.9482,36.9566,36.8978,36.9146,107256.0
2018-01-17 13:30:00,43.96,44.0,43.92,43.95,172037.0,36.923,36.9566,36.8894,36.9146,172037.0
2018-01-17 13:40:00,43.95,43.96,43.91,43.96,108247.0,36.9146,36.923,36.881,36.923,108247.0
2018-01-17 13:50:00,43.95,43.98,43.92,43.92,107954.0,36.9146,36.9398,36.8894,36.8894,107954.0
2018-01-17 14:00:00,43.92,44.05,43.9,44.03,159537.0,36.8894,36.9985,36.8726,36.9818,159537.0
2018-01-17 14:10:00,44.04,44.12,44.03,44.09,161428.0,36.9902,37.0573,36.9818,37.0321,161428.0
2018-01-17 14:20:00,44.1,44.12,44.09,44.09,135695.0,37.0405,37.0573,37.0321,37.0321,135695.0
2018-01-17 14:30:00,44.09,44.1,44.05,44.05,160127.0,37.0321,37.0405,36.9985,36.9985,160127.0
2018-01-17 14:40:00,44.06,44.12,44.05,44.12,145439.0,37.0069,37.0573,36.9985,37.0573,145439.0
2018-01-17 14:50:00,44.12,44.17,44.06,44.17,163491.0,37.0573,37.0993,37.0069,37.0993,163491.0
2018-01-17 15:00:00,44.16,44.18,44.13,44.14,298131.0,37.0909,37.1077,37.0657,37.0741,298131.0
2018-01-17 15:10:00,44.14,44.17,44.08,44.08,315233.0,37.0741,37.0993,37.0237,37.0237,315233.0
2018-01-17 15:20:00,44.08,44.08,43.91,43.91,209504.0,37.0237,37.0237,36.881,36.881,209504.0
2018-01-17 15:30:00,43.92,43.96,43.89,43.96,243535.0,36.8894,36.923,36.8642,36.923,243535.0
2018-01-17 15:40:00,43.96,43.98,43.88,43.9,313637.0,36.923,36.9398,36.8558,36.8726,313637.0
2018-01-17 15:50:00,43.9,43.91,43.79,43.87,717423.0,36.8726,36.881,36.7802,36.8474,717423.0
2018-01-18 09:30:00,43.78,44.02,43.65,44.0,301731.0,36.7718,36.9734,36.6626,36.9566,301731.0
2018-01-18 09:40:00,44.0,44.05,43.75,43.8,196018.0,36.9566,36.9985,36.7466,36.7886,196018.0
2018-01-18 09:50:00,43.79,43.86,43.73,43.77,129218.0,36.7802,36.839,36.7298,36.7634,129218.0
2018-01-18 10:00:00,43.76,43.76,43.65,43.7,124318.0,36.755,36.755,36.6626,36.7046,124318.0
2018-01-18 10:10:00,43.7,43.7,43.55,43.58,109937.0,36.7046,36.7046,36.5786,36.6038,109937.0
2018-01-18 10:20:00,43.57,43.58,43.46,43.49,112624.0,36.5954,36.6038,36.503,36.5282,112624.0
2018-01-18 10:30:00,43.5,43.51,43.38,43.46,137167.0,36.5366,36.545,36.4358,36.503,137167.0
2018-01-18 10:40:00,43.46,43.51,43.4,43.5,136624.0,36.503,36.545,36.4526,36.5366,136624.0
2018-01-18 10:50:00,43.5,43.5,43.4,43.41,103680.0,36.5366,36.5366,36.4526,36.461,103680.0
2018-01-18 11:00:00,43.41,43.41,43.25,43.29,118332.0,36.461,36.461,36.3266,36.3602,118332.0
2018-01-18 11:10:00,43.3,43.36,43.28,43.34,214328.0,36.3686,36.419,36.3518,36.4022,214328.0
2018-01-18 11:20:00,43.33,43.37,43.23,43.3,147249.0,36.3938,36.4274,36.3098,36.3686,147249.0
2018-01-18 11:30:00,43.3,43.36,43.26,43.26,58950.0,36.3686,36.419,36.335,36.335,58950.0
2018-01-18 11:40:00,43.26,43.33,43.25,43.3,67011.0,36.335,36.3938,36.3266,36.3686,67011.0
2018-01-18 11:50:00,43.29,43.37,43.29,43.36,52111.0,36.3602,36.4274,36.3602,36.419,52111.0
2018-01-18 12:00:00,43.35,43.38,43.33,43.37,55743.0,36.4106,36.4358,36.3938,36.4274,55743.0
2018-01-18 12:10:00,43.37,43.47,43.35,43.47,59517.0,36.4274,36.5114,36.4106,36.5114,59517.0
2018-01-18 12:20:00,43.47,43.48,43.45,43.48,47307.0,36.5114,36.5198,36.4946,36.5198,47307.0
2018-01-18 12:30:00,43.47,43.48,43.41,43.47,81806.0,36.5114,36.5198,36.461,36.5114,81806.0
2018-01-18 12:40:00,43.47,43.49,43.44,43.48,48231.0,36.5114,36.5282,36.4862,36.5198,48231.0
2018-01-18 12:50:00,43.48,43.51,43.46,43.48,44831.0,36.5198,36.545,36.503,36.5198,44831.0
2018-01-18 13:00:00,43.48,43.49,43.41,43.47,79069.0,36.5198,36.5282,36.461,36.5114,79069.0
2018-01-18 13:10:00,43.47,43.53,43.46,43.53,67403.0,36.5114,36.5618,36.503,36.5618,67403.0
2018-01-18 13:20:00,43.53,43.57,43.5,43.56,129217.0,36.5618,36.5954,36.5366,36.587,129217.0
2018-01-18 13:30:00,43.55,43.6,43.55,43.58,114936.0,36.5786,36.6206,36.5786,36.6038,114936.0
2018-01-18 13:40:00,43.58,43.65,43.57,43.65,74112.0,36.6038,36.6626,36.5954,36.6626,74112.0
2018-01-18 13:50:00,43.64,43.73,43.62,43.73,135506.0,36.6542,36.7298,36.6374,36.7298,135506.0
2018-01-18 14:00:00,43.73,43.77,43.69,43.77,113147.0,36.7298,36.7634,36.6962,36.7634,113147.0
2018-01-18 14:10:00,43.77,43.81,43.74,43.78,130327.0,36.7634,36.797,36.7382,36.7718,130327.0
2018-01-18 14:20:00,43.78,43.79,43.74,43.76,75808.0,36.7718,36.7802,36.7382,36.755,75808.0
2018-01-18 14:30:00,43.76,43.81,43.72,43.77,173861.0,36.755,36.797,36.7214,36.7634,173861.0
2018-01-18 14:40:00,43.77,43.78,43.73,43.74,97347.0,36.7634,36.7718,36.7298,36.7382,97347.0
2018-01-18 14:50:00,43.74,43.79,43.73,43.77,112534.0,36.7382,36.7802,36.7298,36.7634,112534.0
2018-01-18 15:00:00,43.78,43.79,43.74,43.78,125452.0,36.7718,36.7802,36.7382,36.7718,125452.0
2018-01-18 15:10:00,43.78,43.78,43.73,43.75,104225.0,36.7718,36.7718,36.7298,36.7466,104225.0
2018-01-18 15:20:00,43.75,43.75,43.6,43.62,126631.0,36.7466,36.7466,36.6206,36.6374,126631.0
2018-01-18 15:30:00,43.62,43.63,43.58,43.61,164433.0,36.6374,36.6458,36.6038,36.629,164433.0
2018-01-18 15:40:00,43.61,43.62,43.59,43.62,183981.0,36.629,36.6374,36.6122,36.6374,183981.0
2018-01-18 15:50:00,43.65,43.7,43.62,43.68,673919.0,36.6626,36.7046,36.6374,36.6878,673919.0
2018-01-19 09:30:00,43.67,44.02,43.67,43.87,915127.0,36.6794,36.9734,36.6794,36.8474,915127.0
2018-01-19 09:40:00,43.87,44.07,43.85,43.98,409816.0,36.8474,37.0153,36.8306,36.9398,409816.0
2018-01-19 09:50:00,43.98,44.04,43.96,44.02,194888.0,36.9398,36.9902,36.923,36.9734,194888.0
2018-01-19 10:00:00,44.02,44.08,43.96,44.01,198118.0,36.9734,37.0237,36.923,36.965,198118.0
2018-01-19 10:10:00,44.01,44.02,43.94,44.0,99857.0,36.965,36.9734,36.9062,36.9566,99857.0
2018-01-19 10:20:00,44.0,44.05,43.98,44.0,145501.0,36.9566,36.9985,36.9398,36.9566,145501.0
2018-01-19 10:30:00,44.0,44.0,43.95,43.97,79683.0,36.9566,36.9566,36.9146,36.9314,79683.0
2018-01-19 10:40:00,43.97,44.0,43.95,43.98,76757.0,36.9314,36.9566,36.9146,36.9398,76757.0
2018-01-19 10:50:00,43.97,44.0,43.94,44.0,93844.0,36.9314,36.9566,36.9062,36.9566,93844.0
2018-01-19 11:00:00,44.0,44.01,43.96,43.97,131595.0,36.9566,36.965,36.923,36.9314,131595.0
2018-01-19 11:10:00,43.97,44.11,43.97,44.09,188433.0,36.9314,37.0489,36.9314,37.0321,188433.0
2018-01-19 11:20:00,44.09,44.11,44.07,44.09,101032.0,37.0321,37.0489,37.0153,37.0321,101032.0
2018-01-19 11:30:00,44.09,44.1,44.03,44.06,83588.0,37.0321,37.0405,36.9818,37.0069,83588.0
2018-01-19 11:40:00,44.07,44.07,43.97,43.98,81157.0,37.0153,37.0153,36.9314,36.9398,81157.0
2018-01-19 11:50:00,43.97,44.03,43.96,43.99,115986.0,36.9314,36.9818,36.923,36.9482,115986.0
2018-01-19 12:00:00,44.0,44.01,43.92,43.98,63947.0,36.9566,36.965,36.8894,36.9398,63947.0
2018-01-19 12:10:00,43.97,44.0,43.96,43.97,72747.0,36.9314,36.9566,36.923,36.9314,72747.0
2018-01-19 12:20:00,43.97,43.98,43.94,43.98,50239.0,36.9314,36.9398,36.9062,36.9398,50239.0
2018-01-19 12:30:00,43.98,44.0,43.96,44.0,60560.0,36.9398,36.9566,36.923,36.9566,60560.0
2018-01-19 12:40:00,44.0,44.01,43.97,44.01,62155.0,36.9566,36.965,36.9314,36.965,62155.0
2018-01-19 12:50:00,44.01,44.01,43.95,43.97,62737.0,36.965,36.965,36.9146,36.9314,62737.0
2018-01-19 13:00:00,43.96,43.99,43.95,43.99,47388.0,36.923,36.9482,36.9146,36.9482,47388.0
2018-01-19 13:10:00,43.99,44.02,43.98,44.01,47917.0,36.9482,36.9734,36.9398,36.965,47917.0
2018-01-19 13:20:00,44.02,44.02,43.99,44.01,45894.0,36.9734,36.9734,36.9482,36.965,45894.0
2018-01-19 13:30:00,44.0,44.01,43.96,43.97,66019.0,36.9566,36.965,36.923,36.9314,66019.0
2018-01-19 13:40:00,43.97,44.0,43.96,43.98,50963.0,36.9314,36.9566,36.923,36.9398,50963.0
2018-01-19 13:50:00,43.98,44.0,43.95,43.95,53695.0,36.9398,36.9566,36.9146,36.9146,53695.0
2018-01-19 14:00:00,43.96,44.0,43.95,43.98,64302.0,36.923,36.9566,36.9146,36.9398,64302.0
2018-01-19 14:10:00,43.98,44.03,43.97,44.02,67334.0,36.9398,36.9818,36.9314,36.9734,67334.0
2018-01-19 14:20:00,44.02,44.04,43.99,44.02,76370.0,36.9734,36.9902,36.9482,36.9734,76370.0
2018-01-19 14:30:00,44.02,44.08,44.01,44.08,105939.0,36.9734,37.0237,36.965,37.0237,105939.0
2018-01-19 14:40:00,44.07,44.09,44.06,44.09,123409.0,37.0153,37.0321,37.0069,37.0321,123409.0
2018-01-19 14:50:00,44.09,44.09,44.07,44.08,95335.0,37.0321,37.0321,37.0153,37.0237,95335.0
2018-01-19 15:00:00,44.07,44.08,44.03,44.04,208591.0,37.0153,37.0237,36.9818,36.9902,208591.0
2018-01-19 15:10:00,44.04,44.06,44.03,44.05,151414.0,36.9902,37.0069,36.9818,36.9985,151414.0
2018-01-19 15:20:00,44.05,44.1,44.04,44.08,351178.0,36.9985,37.0405,36.9902,37.0237,351178.0
2018-01-19 15:30:00,44.08,44.14,44.08,44.1,195419.0,37.0237,37.0741,37.0237,37.0405,195419.0
2018-01-19 15:40:00,44.11,44.13,43.99,44.02,308700.0,37.0489,37.0657,36.9482,36.9734,308700.0
2018-01-19 15:50:00,44.03,44.18,44.03,44.13,1138771.0,36.9818,37.1077,36.9818,37.0657,1138771.0
2018-01-22 09:30:00,43.69,44.31,43.69,44.2,272101.0,36.6962,37.2169,36.6962,37.1245,272101.0
2018-01-22 09:40:00,44.2,44.24,44.08,44.21,136796.0,37.1245,37.1581,37.0237,37.1329,136796.0
2018-01-22 09:50:00,44.21,44.21,44.11,44.14,91217.0,37.1329,37.1329,37.0489,37.0741,91217.0
2018-01-22 10:00:00,44.14,44.21,44.12,44.21,172260.0,37.0741,37.1329,37.0573,37.1329,172260.0
2018-01-22 10:10:00,44.21,44.38,44.21,44.36,206670.0,37.1329,37.2757,37.1329,37.2589,206670.0
2018-01-22 10:20:00,44.36,44.41,44.27,44.3,180549.0,37.2589,37.3009,37.1833,37.2085,180549.0
2018-01-22 10:30:00,44.3,44.31,44.23,44.26,224113.0,37.2085,37.2169,37.1497,37.1749,224113.0
2018-01-22 10:40:00,44.26,44.3,44.23,44.3,101014.0,37.1749,37.2085,37.1497,37.2085,101014.0
2018-01-22 10:50:00,44.3,44.31,44.16,44.16,143152.0,37.2085,37.2169,37.0909,37.0909,143152.0
2018-01-22 11:00:00,44.17,44.27,44.17,44.27,145313.0,37.0993,37.1833,37.0993,37.1833,145313.0
2018-01-22 11:10:00,44.27,44.35,44.23,44.29,146385.0,37.1833,37.2505,37.1497,37.2001,146385.0
2018-01-22 11:20:00,44.29,44.29,44.22,44.23,126932.0,37.2001,37.2001,37.1413,37.1497,126932.0
2018-01-22 11:30:00,44.23,44.27,44.22,44.27,123115.0,37.1497,37.1833,37.1413,37.1833,123115.0
2018-01-22 11:40:00,44.27,44.28,44.22,44.25,53908.0,37.1833,37.1917,37.1413,37.1665,53908.0
2018-01-22 11:50:00,44.24,44.27,44.2,44.27,64311.0,37.1581,37.1833,37.1245,37.1833,64311.0
2018-01-22 12:00:00,44.27,44.28,44.23,44.25,74852.0,37.1833,37.1917,37.1497,37.1665,74852.0
2018-01-22 12:10:00,44.25,44.26,44.22,44.23,95087.0,37.1665,37.1749,37.1413,37.1497,95087.0
2018-01-22 12:20:00,44.23,44.26,44.22,44.24,74274.0,37.1497,37.1749,37.1413,37.1581,74274.0
2018-01-22 12:30:00,44.25,44.25,44.21,44.24,55672.0,37.1665,37.1665,37.1329,37.1581,55672.0
2018-01-22 12:40:00,44.25,44.26,44.23,44.25,104404.0,37.1665,37.1749,37.1497,37.1665,104404.0
2018-01-22 12:50:00,44.25,44.28,44.24,44.25,59170.0,37.1665,37.1917,37.1581,37.1665,59170.0
2018-01-22 13:00:00,44.25,44.26,44.2,44.21,98512.0,37.1665,37.1749,37.1245,37.1329,98512.0
2018-01-22 13:10:00,44.21,44.31,44.2,44.26,326925.0,37.1329,37.2169,37.1245,37.1749,326925.0
2018-01-22 13:20:00,44.25,44.25,44.18,44.19,48900.0,37.1665,37.1665,37.1077,37.1161,48900.0
2018-01-22 13:30:00,44.18,44.19,44.13,44.15,100318.0,37.1077,37.1161,37.0657,37.0825,100318.0
2018-01-22 13:40:00,44.16,44.16,44.13,44.14,110810.0,37.0909,37.0909,37.0657,37.0741,110810.0
2018-01-22 13:50:00,44.13,44.14,44.1,44.11,73589.0,37.0657,37.0741,37.0405,37.0489,73589.0
2018-01-22 14:00:00,44.11,44.14,44.11,44.11,83246.0,37.0489,37.0741,37.0489,37.0489,83246.0
2018-01-22 14:10:00,44.12,44.23,44.11,44.23,125856.0,37.0573,37.1497,37.0489,37.1497,125856.0
2018-01-22 14:20:00,44.23,44.24,44.21,44.22,153856.0,37.1497,37.1581,37.1329,37.1413,153856.0
2018-01-22 14:30:00,44.23,44.24,44.22,44.24,70897.0,37.1497,37.1581,37.1413,37.1581,70897.0
2018-01-22 14:40:00,44.24,44.24,44.15,44.18,105133.0,37.1581,37.1581,37.0825,37.1077,105133.0
2018-01-22 14:50:00,44.19,44.2,44.15,44.15,64254.0,37.1161,37.1245,37.0825,37.0825,64254.0
2018-01-22 15:00:00,44.15,44.17,44.15,44.16,66536.0,37.0825,37.0993,37.0825,37.0909,66536.0
2018-01-22 15:10:00,44.15,44.16,44.14,44.15,66083.0,37.0825,37.0909,37.0741,37.0825,66083.0
2018-01-22 15:20:00,44.14,44.18,44.13,44.14,107131.0,37.0741,37.1077,37.0657,37.0741,107131.0
2018-01-22 15:30:00,44.14,44.17,44.13,44.16,160725.0,37.0741,37.0993,37.0657,37.0909,160725.0
2018-01-22 15:40:00,44.17,44.18,44.16,44.18,204172.0,37.0993,37.1077,37.0909,37.1077,204172.0
2018-01-22 15:50:00,44.18,44.3,44.17,44.28,906351.0,37.1077,37.2085,37.0993,37.1917,906351.0
2018-01-23 09:30:00,44.07,44.16,43.93,44.1,311666.0,37.0153,37.0909,36.8978,37.0405,311666.0
2018-01-23 09:40:00,44.1,44.35,44.09,44.35,128092.0,37.0405,37.2505,37.0321,37.2505,128092.0
2018-01-23 09:50:00,44.34,44.35,44.22,44.33,134906.0,37.2421,37.2505,37.1413,37.2337,134906.0
2018-01-23 10:00:00,44.33,44.36,44.27,44.35,110856.0,37.2337,37.2589,37.1833,37.2505,110856.0
2018-01-23 10:10:00,44.36,44.46,44.36,44.46,136315.0,37.2589,37.3429,37.2589,37.3429,136315.0
2018-01-23 10:20:00,44.46,44.51,44.44,44.49,241004.0,37.3429,37.3849,37.3261,37.3681,241004.0
2018-01-23 10:30:00,44.48,44.49,44.33,44.34,94563.0,37.3597,37.3681,37.2337,37.2421,94563.0
2018-01-23 10:40:00,44.33,44.36,44.3,44.36,47546.0,37.2337,37.2589,37.2085,37.2589,47546.0
2018-01-23 10:50:00,44.36,44.41,44.33,44.33,133766.0,37.2589,37.3009,37.2337,37.2337,133766.0
2018-01-23 11:00:00,44.33,44.38,44.32,44.32,117448.0,37.2337,37.2757,37.2253,37.2253,117448.0
2018-01-23 11:10:00,44.32,44.35,44.29,44.3,79667.0,37.2253,37.2505,37.2001,37.2085,79667.0
2018-01-23 11:20:00,44.3,44.33,44.27,44.28,41047.0,37.2085,37.2337,37.1833,37.1917,41047.0
2018-01-23 11:30:00,44.29,44.3,44.25,44.26,45660.0,37.2001,37.2085,37.1665,37.1749,45660.0
2018-01-23 11:40:00,44.26,44.3,44.23,44.26,93870.0,37.1749,37.2085,37.1497,37.1749,93870.0
2018-01-23 11:50:00,44.26,44.32,44.24,44.3,78681.0,37.1749,37.2253,37.1581,37.2085,78681.0
2018-01-23 12:00:00,44.3,44.35,44.29,44.34,76285.0,37.2085,37.2505,37.2001,37.2421,76285.0
2018-01-23 12:10:00,44.34,44.42,44.34,44.42,99697.0,37.2421,37.3093,37.2421,37.3093,99697.0
2018-01-23 12:20:00,44.42,44.49,44.41,44.48,100556.0,37.3093,37.3681,37.3009,37.3597,100556.0
2018-01-23 12:30:00,44.48,44.49,44.44,44.48,98310.0,37.3597,37.3681,37.3261,37.3597,98310.0
2018-01-23 12:40:00,44.47,44.52,44.46,44.48,96752.0,37.3513,37.3933,37.3429,37.3597,96752.0
2018-01-23 12:50:00,44.48,44.52,44.46,44.51,56581.0,37.3597,37.3933,37.3429,37.3849,56581.0
2018-01-23 13:00:00,44.52,44.52,44.45,44.47,104273.0,37.3933,37.3933,37.3345,37.3513,104273.0
2018-01-23 13:10:00,44.46,44.49,44.43,44.44,93892.0,37.3429,37.3681,37.3177,37.3261,93892.0
2018-01-23 13:20:00,44.45,44.47,44.41,44.45,74100.0,37.3345,37.3513,37.3009,37.3345,74100.0
2018-01-23 13:30:00,44.45,44.48,44.45,44.46,50065.0,37.3345,37.3597,37.3345,37.3429,50065.0
2018-01-23 13:40:00,44.46,44.49,44.43,44.49,73721.0,37.3429,37.3681,37.3177,37.3681,73721.0
2018-01-23 13:50:00,44.49,44.52,44.48,44.48,36546.0,37.3681,37.3933,37.3597,37.3597,36546.0
2018-01-23 14:00:00,44.48,44.53,44.48,44.51,64800.0,37.3597,37.4017,37.3597,37.3849,64800.0
2018-01-23 14:10:00,44.51,44.54,44.47,44.5,83097.0,37.3849,37.4101,37.3513,37.3765,83097.0
2018-01-23 14:20:00,44.5,44.53,44.46,44.5,92453.0,37.3765,37.4017,37.3429,37.3765,92453.0
2018-01-23 14:30:00,44.5,44.54,44.49,44.53,103729.0,37.3765,37.4101,37.3681,37.4017,103729.0
2018-01-23 14:40:00,44.53,44.55,44.5,44.53,100889.0,37.4017,37.4185,37.3765,37.4017,100889.0
2018-01-23 14:50:00,44.52,44.56,44.48,44.55,157655.0,37.3933,37.4269,37.3597,37.4185,157655.0
2018-01-23 15:00:00,44.55,44.57,44.52,44.56,120681.0,37.4185,37.4353,37.3933,37.4269,120681.0
2018-01-23 15:10:00,44.57,44.59,44.47,44.48,136008.0,37.4353,37.4521,37.3513,37.3597,136008.0
2018-01-23 15:20:00,44.48,44.52,44.47,44.51,93950.0,37.3597,37.3933,37.3513,37.3849,93950.0
2018-01-23 15:30:00,44.51,44.53,44.48,44.48,130268.0,37.3849,37.4017,37.3597,37.3597,130268.0
2018-01-23 15:40:00,44.48,44.51,44.45,44.5,230652.0,37.3597,37.3849,37.3345,37.3765,230652.0
2018-01-23 15:50:00,44.5,44.59,44.46,44.5,471308.0,37.3765,37.4521,37.3429,37.3765,471308.0
2018-01-24 09:30:00,44.59,44.71,44.51,44.68,261258.0,37.4521,37.5529,37.3849,37.5277,261258.0
2018-01-24 09:40:00,44.69,44.69,44.5,44.62,133110.0,37.5361,37.5361,37.3765,37.4773,133110.0
2018-01-24 09:50:00,44.62,44.76,44.61,44.71,215159.0,37.4773,37.5949,37.4689,37.5529,215159.0
2018-01-24 10:00:00,44.71,44.76,44.7,44.72,351540.0,37.5529,37.5949,37.5445,37.5613,351540.0
2018-01-24 10:10:00,44.72,44.73,44.63,44.66,165345.0,37.5613,37.5697,37.4857,37.5109,165345.0
2018-01-24 10:20:00,44.66,44.69,44.51,44.55,162017.0,37.5109,37.5361,37.3849,37.4185,162017.0
2018-01-24 10:30:00,44.55,44.56,44.47,44.47,111310.0,37.4185,37.4269,37.3513,37.3513,111310.0
2018-01-24 10:40:00,44.48,44.62,44.46,44.62,122473.0,37.3597,37.4773,37.3429,37.4773,122473.0
2018-01-24 10:50:00,44.61,44.64,44.58,44.62,160584.0,37.4689,37.4941,37.4437,37.4773,160584.0
2018-01-24 11:00:00,44.62,44.68,44.61,44.64,130921.0,37.4773,37.5277,37.4689,37.4941,130921.0
2018-01-24 11:10:00,44.64,44.65,44.57,44.57,148896.0,37.4941,37.5025,37.4353,37.4353,148896.0
2018-01-24 11:20:00,44.57,44.6,44.49,44.5,112510.0,37.4353,37.4605,37.3681,37.3765,112510.0
2018-01-24 11:30:00,44.5,44.61,44.49,44.59,155333.0,37.3765,37.4689,37.3681,37.4521,155333.0
2018-01-24 11:40:00,44.59,44.63,44.57,44.58,72489.0,37.4521,37.4857,37.4353,37.4437,72489.0
2018-01-24 11:50:00,44.58,44.64,44.57,44.61,78096.0,37.4437,37.4941,37.4353,37.4689,78096.0
2018-01-24 12:00:00,44.61,44.61,44.54,44.58,61879.0,37.4689,37.4689,37.4101,37.4437,61879.0
2018-01-24 12:10:00,44.58,44.62,44.56,44.6,37667.0,37.4437,37.4773,37.4269,37.4605,37667.0
2018-01-24 12:20:00,44.6,44.63,44.54,44.57,54047.0,37.4605,37.4857,37.4101,37.4353,54047.0
2018-01-24 12:30:00,44.57,44.58,44.53,44.55,56324.0,37.4353,37.4437,37.4017,37.4185,56324.0
2018-01-24 12:40:00,44.54,44.62,44.52,44.62,52745.0,37.4101,37.4773,37.3933,37.4773,52745.0
2018-01-24 12:50:00,44.61,44.63,44.57,44.58,41969.0,37.4689,37.4857,37.4353,37.4437,41969.0
2018-01-24 13:00:00,44.58,44.6,44.53,44.55,35234.0,37.4437,37.4605,37.4017,37.4185,35234.0
2018-01-24 13:10:00,44.54,44.58,44.53,44.57,79430.0,37.4101,37.4437,37.4017,37.4353,79430.0
2018-01-24 13:20:00,44.57,44.65,44.54,44.61,59182.0,37.4353,37.5025,37.4101,37.4689,59182.0
2018-01-24 13:30:00,44.61,44.68,44.59,44.62,81248.0,37.4689,37.5277,37.4521,37.4773,81248.0
2018-01-24 13:40:00,44.62,44.66,44.59,44.63,52024.0,37.4773,37.5109,37.4521,37.4857,52024.0
2018-01-24 13:50:00,44.64,44.69,44.62,44.69,67758.0,37.4941,37.5361,37.4773,37.5361,67758.0
2018-01-24 14:00:00,44.69,44.71,44.63,44.64,69935.0,37.5361,37.5529,37.4857,37.4941,69935.0
2018-01-24 14:10:00,44.64,44.72,44.63,44.72,236196.0,37.4941,37.5613,37.4857,37.5613,236196.0
2018-01-24 14:20:00,44.71,44.73,44.67,44.73,59663.0,37.5529,37.5697,37.5193,37.5697,59663.0
2018-01-24 14:30:00,44.73,44.73,44.67,44.7,88259.0,37.5697,37.5697,37.5193,37.5445,88259.0
2018-01-24 14:40:00,44.7,44.76,44.69,44.73,107577.0,37.5445,37.5949,37.5361,37.5697,107577.0
2018-01-24 14:50:00,44.73,44.75,44.67,44.73,111007.0,37.5697,37.5865,37.5193,37.5697,111007.0
2018-01-24 15:00:00,44.73,44.73,44.66,44.7,86619.0,37.5697,37.5697,37.5109,37.5445,86619.0
2018-01-24 15:10:00,44.7,44.73,44.66,44.67,113172.0,37.5445,37.5697,37.5109,37.5193,113172.0
2018-01-24 15:20:00,44.66,44.73,44.65,44.72,300482.0,37.5109,37.5697,37.5025,37.5613,300482.0
2018-01-24 15:30:00,44.72,44.72,44.62,44.64,199980.0,37.5613,37.5613,37.4773,37.4941,199980.0
2018-01-24 15:40:00,44.63,44.7,44.62,44.67,252412.0,37.4857,37.5445,37.4773,37.5193,252412.0
2018-01-24 15:50:00,44.67,44.67,44.57,44.6,535782.0,37.5193,37.5193,37.4353,37.4605,535782.0
2018-01-25 09:30:00,44.72,44.79,44.56,44.62,266317.0,37.5613,37.6201,37.4269,37.4773,266317.0
2018-01-25 09:40:00,44.62,44.86,44.6,44.8,161319.0,37.4773,37.6789,37.4605,37.6285,161319.0
2018-01-25 09:50:00,44.79,44.86,44.72,44.84,132903.0,37.6201,37.6789,37.5613,37.6621,132903.0
2018-01-25 10:00:00,44.84,44.98,44.79,44.87,178313.0,37.6621,37.7797,37.6201,37.6873,178313.0
2018-01-25 10:10:00,44.86,44.88,44.73,44.86,157875.0,37.6789,37.6957,37.5697,37.6789,157875.0
2018-01-25 10:20:00,44.87,44.97,44.83,44.95,241279.0,37.6873,37.7713,37.6537,37.7545,241279.0
2018-01-25 10:30:00,44.96,45.0,44.9,44.91,284376.0,37.7629,37.7965,37.7125,37.7209,284376.0
2018-01-25 10:40:00,44.9,44.94,44.83,44.9,166158.0,37.7125,37.7461,37.6537,37.7125,166158.0
2018-01-25 10:50:00,44.9,44.96,44.89,44.92,125635.0,37.7125,37.7629,37.7041,37.7293,125635.0
2018-01-25 11:00:00,44.91,44.94,44.88,44.92,102108.0,37.7209,37.7461,37.6957,37.7293,102108.0
2018-01-25 11:10:00,44.91,44.93,44.83,44.83,73389.0,37.7209,37.7377,37.6537,37.6537,73389.0
2018-01-25 11:20:00,44.84,44.96,44.78,44.91,289729.0,37.6621,37.7629,37.6117,37.7209,289729.0
2018-01-25 11:30:00,44.9,44.92,44.86,44.89,75398.0,37.7125,37.7293,37.6789,37.7041,75398.0
2018-01-25 11:40:00,44.89,44.91,44.72,44.76,91488.0,37.7041,37.7209,37.5613,37.5949,91488.0
2018-01-25 11:50:00,44.76,44.78,44.7,44.72,95327.0,37.5949,37.6117,37.5445,37.5613,95327.0
2018-01-25 12:00:00,44.73,44.79,44.68,44.78,60969.0,37.5697,37.6201,37.5277,37.6117,60969.0
2018-01-25 12:10:00,44.78,44.85,44.78,44.84,53694.0,37.6117,37.6705,37.6117,37.6621,53694.0
2018-01-25 12:20:00,44.84,44.85,44.79,44.83,53630.0,37.6621,37.6705,37.6201,37.6537,53630.0
2018-01-25 12:30:00,44.83,44.85,44.81,44.82,51488.0,37.6537,37.6705,37.6369,37.6453,51488.0
2018-01-25 12:40:00,44.83,44.83,44.79,44.8,31838.0,37.6537,37.6537,37.6201,37.6285,31838.0
2018-01-25 12:50:00,44.8,44.81,44.71,44.74,75555.0,37.6285,37.6369,37.5529,37.5781,75555.0
2018-01-25 13:00:00,44.74,44.74,44.61,44.66,129551.0,37.5781,37.5781,37.4689,37.5109,129551.0
2018-01-25 13:10:00,44.66,44.7,44.62,44.63,66477.0,37.5109,37.5445,37.4773,37.4857,66477.0
2018-01-25 13:20:00,44.63,44.63,44.54,44.55,80892.0,37.4857,37.4857,37.4101,37.4185,80892.0
2018-01-25 13:30:00,44.55,44.56,44.45,44.53,158131.0,37.4185,37.4269,37.3345,37.4017,158131.0
2018-01-25 13:40:00,44.54,44.56,44.48,44.51,88144.0,37.4101,37.4269,37.3597,37.3849,88144.0
2018-01-25 13:50:00,44.52,44.53,44.46,44.48,103697.0,37.3933,37.4017,37.3429,37.3597,103697.0
2018-01-25 14:00:00,44.47,44.51,44.45,44.46,99532.0,37.3513,37.3849,37.3345,37.3429,99532.0
2018-01-25 14:10:00,44.47,44.47,44.33,44.38,191880.0,37.3513,37.3513,37.2337,37.2757,191880.0
2018-01-25 14:20:00,44.38,44.38,44.3,44.34,114536.0,37.2757,37.2757,37.2085,37.2421,114536.0
2018-01-25 14:30:00,44.35,44.36,44.28,44.29,93527.0,37.2505,37.2589,37.1917,37.2001,93527.0
2018-01-25 14:40:00,44.3,44.31,44.2,44.27,271150.0,37.2085,37.2169,37.1245,37.1833,271150.0
2018-01-25 14:50:00,44.27,44.3,44.23,44.23,131291.0,37.1833,37.2085,37.1497,37.1497,131291.0
2018-01-25 15:00:00,44.24,44.27,44.22,44.24,197433.0,37.1581,37.1833,37.1413,37.1581,197433.0
2018-01-25 15:10:00,44.23,44.27,44.21,44.25,165310.0,37.1497,37.1833,37.1329,37.1665,165310.0
2018-01-25 15:20:00,44.25,44.38,44.23,44.34,307065.0,37.1665,37.2757,37.1497,37.2421,307065.0
2018-01-25 15:30:00,44.34,44.35,44.27,44.3,164272.0,37.2421,37.2505,37.1833,37.2085,164272.0
2018-01-25 15:40:00,44.3,44.37,44.3,44.34,221229.0,37.2085,37.2673,37.2085,37.2421,221229.0
2018-01-25 15:50:00,44.35,44.49,44.35,44.47,719754.0,37.2505,37.3681,37.2505,37.3513,719754.0
2018-01-26 09:30:00,44.61,44.61,44.25,44.27,281322.0,37.4689,37.4689,37.1665,37.1833,281322.0
2018-01-26 09:40:00,44.27,44.41,44.26,44.33,120929.0,37.1833,37.3009,37.1749,37.2337,120929.0
2018-01-26 09:50:00,44.33,44.35,44.24,44.24,102199.0,37.2337,37.2505,37.1581,37.1581,102199.0
2018-01-26 10:00:00,44.24,44.25,44.17,44.23,103192.0,37.1581,37.1665,37.0993,37.1497,103192.0
2018-01-26 10:10:00,44.23,44.25,44.15,44.19,156930.0,37.1497,37.1665,37.0825,37.1161,156930.0
2018-01-26 10:20:00,44.18,44.3,44.17,44.3,78640.0,37.1077,37.2085,37.0993,37.2085,78640.0
2018-01-26 10:30:00,44.29,44.32,44.22,44.3,136932.0,37.2001,37.2253,37.1413,37.2085,136932.0
2018-01-26 10:40:00,44.31,44.42,44.3,44.39,114239.0,37.2169,37.3093,37.2085,37.2841,114239.0
2018-01-26 10:50:00,44.39,44.41,44.29,44.29,86932.0,37.2841,37.3009,37.2001,37.2001,86932.0
2018-01-26 11:00:00,44.29,44.33,44.26,44.31,129608.0,37.2001,37.2337,37.1749,37.2169,129608.0
2018-01-26 11:10:00,44.31,44.32,44.23,44.25,173294.0,37.2169,37.2253,37.1497,37.1665,173294.0
2018-01-26 11:20:00,44.24,44.26,44.17,44.21,52657.0,37.1581,37.1749,37.0993,37.1329,52657.0
2018-01-26 11:30:00,44.22,44.28,44.2,44.21,66160.0,37.1413,37.1917,37.1245,37.1329,66160.0
2018-01-26 11:40:00,44.21,44.22,44.19,44.19,64417.0,37.1329,37.1413,37.1161,37.1161,64417.0
2018-01-26 11:50:00,44.2,44.2,44.12,44.19,43424.0,37.1245,37.1245,37.0573,37.1161,43424.0
2018-01-26 12:00:00,44.19,44.21,44.14,44.19,67805.0,37.1161,37.1329,37.0741,37.1161,67805.0
2018-01-26 12:10:00,44.2,44.21,44.18,44.2,32648.0,37.1245,37.1329,37.1077,37.1245,32648.0
2018-01-26 12:20:00,44.2,44.31,44.19,44.31,86000.0,37.1245,37.2169,37.1161,37.2169,86000.0
2018-01-26 12:30:00,44.3,44.31,44.26,44.26,36080.0,37.2085,37.2169,37.1749,37.1749,36080.0
2018-01-26 12:40:00,44.26,44.27,44.21,44.26,47787.0,37.1749,37.1833,37.1329,37.1749,47787.0
2018-01-26 12:50:00,44.26,44.3,44.26,44.26,36496.0,37.1749,37.2085,37.1749,37.1749,36496.0
2018-01-26 13:00:00,44.26,44.31,44.26,44.29,32177.0,37.1749,37.2169,37.1749,37.2001,32177.0
2018-01-26 13:10:00,44.28,44.31,44.27,44.28,54158.0,37.1917,37.2169,37.1833,37.1917,54158.0
2018-01-26 13:20:00,44.29,44.33,44.28,44.29,36828.0,37.2001,37.2337,37.1917,37.2001,36828.0
2018-01-26 13:30:00,44.28,44.3,44.25,44.29,139080.0,37.1917,37.2085,37.1665,37.2001,139080.0
2018-01-26 13:40:00,44.3,44.3,44.25,44.27,57846.0,37.2085,37.2085,37.1665,37.1833,57846.0
2018-01-26 13:50:00,44.28,44.28,44.22,44.24,63730.0,37.1917,37.1917,37.1413,37.1581,63730.0
2018-01-26 14:00:00,44.24,44.26,44.2,44.25,41036.0,37.1581,37.1749,37.1245,37.1665,41036.0
2018-01-26 14:10:00,44.25,44.28,44.22,44.26,67794.0,37.1665,37.1917,37.1413,37.1749,67794.0
2018-01-26 14:20:00,44.26,44.31,44.24,44.26,92363.0,37.1749,37.2169,37.1581,37.1749,92363.0
2018-01-26 14:30:00,44.26,44.27,44.21,44.23,88829.0,37.1749,37.1833,37.1329,37.1497,88829.0
2018-01-26 14:40:00,44.23,44.25,44.21,44.25,66992.0,37.1497,37.1665,37.1329,37.1665,66992.0
2018-01-26 14:50:00,44.26,44.26,44.19,44.19,66282.0,37.1749,37.1749,37.1161,37.1161,66282.0
2018-01-26 15:00:00,44.19,44.27,44.18,44.25,93999.0,37.1161,37.1833,37.1077,37.1665,93999.0
2018-01-26 15:10:00,44.24,44.31,44.21,44.31,87907.0,37.1581,37.2169,37.1329,37.2169,87907.0
2018-01-26 15:20:00,44.31,44.31,44.25,44.27,79443.0,37.2169,37.2169,37.1665,37.1833,79443.0
2018-01-26 15:30:00,44.27,44.34,44.26,44.33,161435.0,37.1833,37.2421,37.1749,37.2337,161435.0
2018-01-26 15:40:00,44.33,44.33,44.27,44.3,256581.0,37.2337,37.2337,37.1833,37.2085,256581.0
2018-01-26 15:50:00,44.3,44.44,44.29,44.42,602645.0,37.2085,37.3261,37.2001,37.3093,602645.0
2018-01-29 09:30:00,44.82,45.01,44.46,44.5,770594.0,37.6453,37.8049,37.3429,37.3765,770594.0
2018-01-29 09:40:00,44.5,44.67,44.34,44.4,317458.0,37.3765,37.5193,37.2421,37.2925,317458.0
2018-01-29 09:50:00,44.41,44.44,44.33,44.41,267248.0,37.3009,37.3261,37.2337,37.3009,267248.0
2018-01-29 10:00:00,44.41,44.53,44.41,44.44,217985.0,37.3009,37.4017,37.3009,37.3261,217985.0
2018-01-29 10:10:00,44.45,44.52,44.4,44.41,190435.0,37.3345,37.3933,37.2925,37.3009,190435.0
2018-01-29 10:20:00,44.4,44.5,44.36,44.44,192753.0,37.2925,37.3765,37.2589,37.3261,192753.0
2018-01-29 10:30:00,44.44,44.45,44.38,44.44,128927.0,37.3261,37.3345,37.2757,37.3261,128927.0
2018-01-29 10:40:00,44.45,44.5,44.36,44.37,117569.0,37.3345,37.3765,37.2589,37.2673,117569.0
2018-01-29 10:50:00,44.37,44.49,44.36,44.44,117709.0,37.2673,37.3681,37.2589,37.3261,117709.0
2018-01-29 11:00:00,44.44,44.45,44.38,44.43,138176.0,37.3261,37.3345,37.2757,37.3177,138176.0
2018-01-29 11:10:00,44.44,44.48,44.42,44.44,120461.0,37.3261,37.3597,37.3093,37.3261,120461.0
2018-01-29 11:20:00,44.44,44.48,44.41,44.41,121937.0,37.3261,37.3597,37.3009,37.3009,121937.0
2018-01-29 11:30:00,44.42,44.42,44.32,44.34,182179.0,37.3093,37.3093,37.2253,37.2421,182179.0
2018-01-29 11:40:00,44.33,44.42,44.31,44.38,344941.0,37.2337,37.3093,37.2169,37.2757,344941.0
2018-01-29 11:50:00,44.38,44.4,44.31,44.34,169107.0,37.2757,37.2925,37.2169,37.2421,169107.0
2018-01-29 12:00:00,44.34,44.43,44.34,44.39,102529.0,37.2421,37.3177,37.2421,37.2841,102529.0
2018-01-29 12:10:00,44.39,44.41,44.35,44.4,80812.0,37.2841,37.3009,37.2505,37.2925,80812.0
2018-01-29 12:20:00,44.4,44.46,44.39,44.44,90647.0,37.2925,37.3429,37.2841,37.3261,90647.0
2018-01-29 12:30:00,44.44,44.44,44.38,44.4,59508.0,37.3261,37.3261,37.2757,37.2925,59508.0
2018-01-29 12:40:00,44.4,44.4,44.36,44.36,65632.0,37.2925,37.2925,37.2589,37.2589,65632.0
2018-01-29 12:50:00,44.37,44.44,44.36,44.43,87753.0,37.2673,37.3261,37.2589,37.3177,87753.0
2018-01-29 13:00:00,44.43,44.57,44.42,44.5,134546.0,37.3177,37.4353,37.3093,37.3765,134546.0
2018-01-29 13:10:00,44.5,44.56,44.49,44.55,81581.0,37.3765,37.4269,37.3681,37.4185,81581.0
2018-01-29 13:20:00,44.56,44.63,44.54,44.6,150567.0,37.4269,37.4857,37.4101,37.4605,150567.0
2018-01-29 13:30:00,44.61,44.65,44.61,44.64,172730.0,37.4689,37.5025,37.4689,37.4941,172730.0
2018-01-29 13:40:00,44.63,44.63,44.49,44.53,158424.0,37.4857,37.4857,37.3681,37.4017,158424.0
2018-01-29 13:50:00,44.52,44.56,44.52,44.55,84449.0,37.3933,37.4269,37.3933,37.4185,84449.0
2018-01-29 14:00:00,44.56,44.61,44.55,44.61,94249.0,37.4269,37.4689,37.4185,37.4689,94249.0
2018-01-29 14:10:00,44.61,44.63,44.56,44.57,114861.0,37.4689,37.4857,37.4269,37.4353,114861.0
2018-01-29 14:20:00,44.56,44.6,44.53,44.55,109504.0,37.4269,37.4605,37.4017,37.4185,109504.0
2018-01-29 14:30:00,44.54,44.56,44.5,44.51,134652.0,37.4101,37.4269,37.3765,37.3849,134652.0
2018-01-29 14:40:00,44.51,44.55,44.49,44.53,107180.0,37.3849,37.4185,37.3681,37.4017,107180.0
2018-01-29 14:50:00,44.54,44.56,44.49,44.55,272190.0,37.4101,37.4269,37.3681,37.4185,272190.0
2018-01-29 15:00:00,44.55,44.6,44.53,44.55,151249.0,37.4185,37.4605,37.4017,37.4185,151249.0
2018-01-29 15:10:00,44.55,44.57,44.53,44.54,149571.0,37.4185,37.4353,37.4017,37.4101,149571.0
2018-01-29 15:20:00,44.54,44.56,44.46,44.55,203506.0,37.4101,37.4269,37.3429,37.4185,203506.0
2018-01-29 15:30:00,44.55,44.65,44.54,44.58,314672.0,37.4185,37.5025,37.4101,37.4437,314672.0
2018-01-29 15:40:00,44.58,44.61,44.51,44.58,360080.0,37.4437,37.4689,37.3849,37.4437,360080.0
2018-01-29 15:50:00,44.57,44.68,44.51,44.53,1162528.0,37.4353,37.5277,37.3849,37.4017,1162528.0
2018-01-30 09:30:00,44.58,45.06,44.44,44.62,429657.0,37.4437,37.8469,37.3261,37.4773,429657.0
2018-01-30 09:40:00,44.6,44.66,44.45,44.58,196596.0,37.4605,37.5109,37.3345,37.4437,196596.0
2018-01-30 09:50:00,44.58,44.62,44.3,44.35,193189.0,37.4437,37.4773,37.2085,37.2505,193189.0
2018-01-30 10:00:00,44.35,44.44,44.25,44.29,208075.0,37.2505,37.3261,37.1665,37.2001,208075.0
2018-01-30 10:10:00,44.3,44.33,44.26,44.32,151364.0,37.2085,37.2337,37.1749,37.2253,151364.0
2018-01-30 10:20:00,44.31,44.51,44.3,44.49,150431.0,37.2169,37.3849,37.2085,37.3681,150431.0
2018-01-30 10:30:00,44.49,44.49,44.36,44.43,116332.0,37.3681,37.3681,37.2589,37.3177,116332.0
2018-01-30 10:40:00,44.43,44.43,44.35,44.4,80173.0,37.3177,37.3177,37.2505,37.2925,80173.0
2018-01-30 10:50:00,44.4,44.48,44.39,44.45,96259.0,37.2925,37.3597,37.2841,37.3345,96259.0
2018-01-30 11:00:00,44.44,44.47,44.31,44.33,106751.0,37.3261,37.3513,37.2169,37.2337,106751.0
2018-01-30 11:10:00,44.34,44.43,44.28,44.4,117409.0,37.2421,37.3177,37.1917,37.2925,117409.0
2018-01-30 11:20:00,44.4,44.43,44.3,44.31,155487.0,37.2925,37.3177,37.2085,37.2169,155487.0
2018-01-30 11:30:00,44.31,44.4,44.3,44.35,91508.0,37.2169,37.2925,37.2085,37.2505,91508.0
2018-01-30 11:40:00,44.35,44.47,44.35,44.41,113805.0,37.2505,37.3513,37.2505,37.3009,113805.0
2018-01-30 11:50:00,44.41,44.45,44.37,44.42,110591.0,37.3009,37.3345,37.2673,37.3093,110591.0
2018-01-30 12:00:00,44.43,44.43,44.35,44.36,92522.0,37.3177,37.3177,37.2505,37.2589,92522.0
2018-01-30 12:10:00,44.37,44.4,44.31,44.38,85742.0,37.2673,37.2925,37.2169,37.2757,85742.0
2018-01-30 12:20:00,44.39,44.41,44.34,44.36,82090.0,37.2841,37.3009,37.2421,37.2589,82090.0
2018-01-30 12:30:00,44.37,44.41,44.33,44.36,89383.0,37.2673,37.3009,37.2337,37.2589,89383.0
2018-01-30 12:40:00,44.36,44.4,44.35,44.4,87974.0,37.2589,37.2925,37.2505,37.2925,87974.0
2018-01-30 12:50:00,44.4,44.42,44.38,44.4,57133.0,37.2925,37.3093,37.2757,37.2925,57133.0
2018-01-30 13:00:00,44.39,44.4,44.31,44.34,112595.0,37.2841,37.2925,37.2169,37.2421,112595.0
2018-01-30 13:10:00,44.35,44.43,44.34,44.41,73871.0,37.2505,37.3177,37.2421,37.3009,73871.0
2018-01-30 13:20:00,44.41,44.42,44.34,44.35,72321.0,37.3009,37.3093,37.2421,37.2505,72321.0
2018-01-30 13:30:00,44.34,44.38,44.31,44.37,69855.0,37.2421,37.2757,37.2169,37.2673,69855.0
2018-01-30 13:40:00,44.37,44.43,44.34,44.43,114434.0,37.2673,37.3177,37.2421,37.3177,114434.0
2018-01-30 13:50:00,44.43,44.48,44.4,44.45,144415.0,37.3177,37.3597,37.2925,37.3345,144415.0
2018-01-30 14:00:00,44.45,44.48,44.4,44.4,83425.0,37.3345,37.3597,37.2925,37.2925,83425.0
2018-01-30 14:10:00,44.41,44.48,44.4,44.41,73696.0,37.3009,37.3597,37.2925,37.3009,73696.0
2018-01-30 14:20:00,44.41,44.51,44.4,44.47,138693.0,37.3009,37.3849,37.2925,37.3513,138693.0
2018-01-30 14:30:00,44.48,44.48,44.37,44.41,79439.0,37.3597,37.3597,37.2673,37.3009,79439.0
2018-01-30 14:40:00,44.41,44.45,44.33,44.34,65692.0,37.3009,37.3345,37.2337,37.2421,65692.0
2018-01-30 14:50:00,44.33,44.33,44.27,44.27,91530.0,37.2337,37.2337,37.1833,37.1833,91530.0
2018-01-30 15:00:00,44.27,44.36,44.26,44.36,125487.0,37.1833,37.2589,37.1749,37.2589,125487.0
2018-01-30 15:10:00,44.35,44.38,44.34,44.34,108501.0,37.2505,37.2757,37.2421,37.2421,108501.0
2018-01-30 15:20:00,44.34,44.38,44.32,44.38,129139.0,37.2421,37.2757,37.2253,37.2757,129139.0
2018-01-30 15:30:00,44.38,44.38,44.33,44.34,179015.0,37.2757,37.2757,37.2337,37.2421,179015.0
2018-01-30 15:40:00,44.34,44.39,44.3,44.32,296048.0,37.2421,37.2841,37.2085,37.2253,296048.0
2018-01-30 15:50:00,44.32,44.45,44.31,44.35,1180516.0,37.2253,37.3345,37.2169,37.2505,1180516.0
2018-01-31 09:30:00,44.33,44.55,44.21,44.32,358729.0,37.2337,37.4185,37.1329,37.2253,358729.0
2018-01-31 09:40:00,44.31,44.65,44.17,44.58,720783.0,37.2169,37.5025,37.0993,37.4437,720783.0
2018-01-31 09:50:00,44.56,44.59,44.39,44.52,355811.0,37.4269,37.4521,37.2841,37.3933,355811.0
2018-01-31 10:00:00,44.51,44.77,44.46,44.64,271883.0,37.3849,37.6033,37.3429,37.4941,271883.0
2018-01-31 10:10:00,44.65,44.76,44.55,44.69,158168.0,37.5025,37.5949,37.4185,37.5361,158168.0
2018-01-31 10:20:00,44.69,44.72,44.63,44.66,130168.0,37.5361,37.5613,37.4857,37.5109,130168.0
2018-01-31 10:30:00,44.67,44.67,44.48,44.57,406472.0,37.5193,37.5193,37.3597,37.4353,406472.0
2018-01-31 10:40:00,44.57,44.68,44.5,44.57,215238.0,37.4353,37.5277,37.3765,37.4353,215238.0
2018-01-31 10:50:00,44.59,44.68,44.51,44.59,153852.0,37.4521,37.5277,37.3849,37.4521,153852.0
2018-01-31 11:00:00,44.59,44.61,44.52,44.6,272265.0,37.4521,37.4689,37.3933,37.4605,272265.0
2018-01-31 11:10:00,44.6,44.69,44.54,44.57,176963.0,37.4605,37.5361,37.4101,37.4353,176963.0
2018-01-31 11:20:00,44.56,44.62,44.51,44.52,198991.0,37.4269,37.4773,37.3849,37.3933,198991.0
2018-01-31 11:30:00,44.52,44.62,44.47,44.53,137312.0,37.3933,37.4773,37.3513,37.4017,137312.0
2018-01-31 11:40:00,44.53,44.58,44.5,44.57,138817.0,37.4017,37.4437,37.3765,37.4353,138817.0
2018-01-31 11:50:00,44.56,44.59,44.49,44.53,227982.0,37.4269,37.4521,37.3681,37.4017,227982.0
2018-01-31 12:00:00,44.53,44.67,44.52,44.63,206221.0,37.4017,37.5193,37.3933,37.4857,206221.0
2018-01-31 12:10:00,44.61,44.75,44.59,44.61,159399.0,37.4689,37.5865,37.4521,37.4689,159399.0
2018-01-31 12:20:00,44.61,44.72,44.61,44.64,176904.0,37.4689,37.5613,37.4689,37.4941,176904.0
2018-01-31 12:30:00,44.64,44.66,44.6,44.63,143802.0,37.4941,37.5109,37.4605,37.4857,143802.0
2018-01-31 12:40:00,44.64,44.69,44.59,44.65,122074.0,37.4941,37.5361,37.4521,37.5025,122074.0
2018-01-31 12:50:00,44.64,44.7,44.61,44.68,100342.0,37.4941,37.5445,37.4689,37.5277,100342.0
2018-01-31 13:00:00,44.67,44.71,44.57,44.57,115837.0,37.5193,37.5529,37.4353,37.4353,115837.0
2018-01-31 13:10:00,44.56,44.63,44.54,44.59,116903.0,37.4269,37.4857,37.4101,37.4521,116903.0
2018-01-31 13:20:00,44.58,44.61,44.55,44.58,109360.0,37.4437,37.4689,37.4185,37.4437,109360.0
2018-01-31 13:30:00,44.58,44.61,44.54,44.57,111772.0,37.4437,37.4689,37.4101,37.4353,111772.0
2018-01-31 13:40:00,44.56,44.65,44.55,44.6,150561.0,37.4269,37.5025,37.4185,37.4605,150561.0
2018-01-31 13:50:00,44.6,44.62,44.51,44.61,180223.0,37.4605,37.4773,37.3849,37.4689,180223.0
2018-01-31 14:00:00,44.61,44.68,44.53,44.55,219080.0,37.4689,37.5277,37.4017,37.4185,219080.0
2018-01-31 14:10:00,44.54,44.61,44.52,44.54,171931.0,37.4101,37.4689,37.3933,37.4101,171931.0
2018-01-31 14:20:00,44.54,44.55,44.32,44.41,399518.0,37.4101,37.4185,37.2253,37.3009,399518.0
2018-01-31 14:30:00,44.39,44.48,44.32,44.32,206816.0,37.2841,37.3597,37.2253,37.2253,206816.0
2018-01-31 14:40:00,44.32,44.43,44.3,44.37,270291.0,37.2253,37.3177,37.2085,37.2673,270291.0
2018-01-31 14:50:00,44.37,44.51,44.36,44.48,182914.0,37.2673,37.3849,37.2589,37.3597,182914.0
2018-01-31 15:00:00,44.48,44.56,44.41,44.54,348940.0,37.3597,37.4269,37.3009,37.4101,348940.0
2018-01-31 15:10:00,44.54,44.56,44.46,44.5,389368.0,37.4101,37.4269,37.3429,37.3765,389368.0
2018-01-31 15:20:00,44.51,44.61,44.5,44.55,274070.0,37.3849,37.4689,37.3765,37.4185,274070.0
2018-01-31 15:30:00,44.55,44.64,44.52,44.57,411168.0,37.4185,37.4941,37.3933,37.4353,411168.0
2018-01-31 15:40:00,44.57,44.66,44.55,44.55,576050.0,37.4353,37.5109,37.4185,37.4185,576050.0
2018-01-31 15:50:00,44.55,44.57,44.32,44.51,1762978.0,37.4185,37.4353,37.2253,37.3849,1762978.0
2018-02-01 09:30:00,44.36,45.25,44.28,45.15,870870.0,37.2589,38.0065,37.1917,37.9225,870870.0
2018-02-01 09:40:00,45.15,45.94,45.13,45.79,851087.0,37.9225,38.586,37.9057,38.46,851087.0
2018-02-01 09:50:00,45.78,45.97,45.48,45.97,509446.0,38.4516,38.6112,38.1996,38.6112,509446.0
2018-02-01 10:00:00,45.96,46.18,45.68,45.68,528221.0,38.6028,38.7876,38.3676,38.3676,528221.0
2018-02-01 10:10:00,45.68,45.95,45.68,45.87,420881.0,38.3676,38.5944,38.3676,38.5272,420881.0
2018-02-01 10:20:00,45.87,45.93,45.76,45.93,305222.0,38.5272,38.5776,38.4348,38.5776,305222.0
2018-02-01 10:30:00,45.94,45.94,45.7,45.79,547109.0,38.586,38.586,38.3844,38.46,547109.0
2018-02-01 10:40:00,45.81,45.89,45.75,45.78,209229.0,38.4768,38.544,38.4264,38.4516,209229.0
2018-02-01 10:50:00,45.79,45.82,45.7,45.73,340080.0,38.46,38.4852,38.3844,38.4096,340080.0
2018-02-01 11:00:00,45.72,45.87,45.71,45.87,385200.0,38.4012,38.5272,38.3928,38.5272,385200.0
2018-02-01 11:10:00,45.87,46.01,45.82,46.0,372142.0,38.5272,38.6448,38.4852,38.6364,372142.0
2018-02-01 11:20:00,46.0,46.06,45.85,46.05,360966.0,38.6364,38.6868,38.5104,38.6784,360966.0
2018-02-01 11:30:00,46.05,46.14,46.01,46.04,243972.0,38.6784,38.754,38.6448,38.67,243972.0
2018-02-01 11:40:00,46.05,46.36,46.04,46.36,258313.0,38.6784,38.9388,38.67,38.9388,258313.0
2018-02-01 11:50:00,46.36,46.54,46.36,46.48,506179.0,38.9388,39.09,38.9388,39.0396,506179.0
2018-02-01 12:00:00,46.47,46.48,46.25,46.33,338663.0,39.0312,39.0396,38.8464,38.9136,338663.0
2018-02-01 12:10:00,46.33,46.33,46.17,46.18,285422.0,38.9136,38.9136,38.7792,38.7876,285422.0
2018-02-01 12:20:00,46.18,46.2,46.1,46.18,185523.0,38.7876,38.8044,38.7204,38.7876,185523.0
2018-02-01 12:30:00,46.19,46.3,46.19,46.25,181970.0,38.796,38.8884,38.796,38.8464,181970.0
2018-02-01 12:40:00,46.27,46.31,46.24,46.3,167997.0,38.8632,38.8968,38.838,38.8884,167997.0
2018-02-01 12:50:00,46.3,46.39,46.28,46.38,166650.0,38.8884,38.964,38.8716,38.9556,166650.0
2018-02-01 13:00:00,46.39,46.47,46.37,46.41,234746.0,38.964,39.0312,38.9472,38.9808,234746.0
2018-02-01 13:10:00,46.41,46.49,46.41,46.45,219575.0,38.9808,39.048,38.9808,39.0144,219575.0
2018-02-01 13:20:00,46.46,46.51,46.45,46.49,160595.0,39.0228,39.0648,39.0144,39.048,160595.0
2018-02-01 13:30:00,46.49,46.5,46.38,46.41,175558.0,39.048,39.0564,38.9556,38.9808,175558.0
2018-02-01 13:40:00,46.41,46.42,46.3,46.32,143373.0,38.9808,38.9892,38.8884,38.9052,143373.0
2018-02-01 13:50:00,46.33,46.34,46.16,46.2,242319.0,38.9136,38.922,38.7708,38.8044,242319.0
2018-02-01 14:00:00,46.2,46.31,46.04,46.04,299035.0,38.8044,38.8968,38.67,38.67,299035.0
2018-02-01 14:10:00,46.05,46.15,46.02,46.07,256395.0,38.6784,38.7624,38.6532,38.6952,256395.0
2018-02-01 14:20:00,46.06,46.29,46.02,46.27,257858.0,38.6868,38.88,38.6532,38.8632,257858.0
2018-02-01 14:30:00,46.26,46.28,46.04,46.06,185933.0,38.8548,38.8716,38.67,38.6868,185933.0
2018-02-01 14:40:00,46.06,46.07,45.96,46.0,211237.0,38.6868,38.6952,38.6028,38.6364,211237.0
2018-02-01 14:50:00,46.0,46.01,45.88,45.91,200729.0,38.6364,38.6448,38.5356,38.5608,200729.0
2018-02-01 15:00:00,45.91,46.02,45.86,46.01,382421.0,38.5608,38.6532,38.5188,38.6448,382421.0
2018-02-01 15:10:00,46.02,46.04,45.99,46.0,251896.0,38.6532,38.67,38.628,38.6364,251896.0
2018-02-01 15:20:00,46.0,46.01,45.93,45.95,217518.0,38.6364,38.6448,38.5776,38.5944,217518.0
2018-02-01 15:30:00,45.94,45.95,45.83,45.86,331159.0,38.586,38.5944,38.4936,38.5188,331159.0
2018-02-01 15:40:00,45.86,45.91,45.82,45.89,422633.0,38.5188,38.5608,38.4852,38.544,422633.0
2018-02-01 15:50:00,45.89,45.91,45.73,45.87,1145104.0,38.544,38.5608,38.4096,38.5272,1145104.0
2018-02-02 09:30:00,45.84,45.86,45.65,45.82,675864.0,38.502,38.5188,38.3424,38.4852,675864.0
2018-02-02 09:40:00,45.82,45.99,45.79,45.97,313496.0,38.4852,38.628,38.46,38.6112,313496.0
2018-02-02 09:50:00,45.97,46.07,45.85,45.88,396061.0,38.6112,38.6952,38.5104,38.5356,396061.0
2018-02-02 10:00:00,45.87,45.93,45.72,45.91,250031.0,38.5272,38.5776,38.4012,38.5608,250031.0
2018-02-02 10:10:00,45.91,45.98,45.87,45.9,284029.0,38.5608,38.6196,38.5272,38.5524,284029.0
2018-02-02 10:20:00,45.91,45.94,45.81,45.84,213531.0,38.5608,38.586,38.4768,38.502,213531.0
2018-02-02 10:30:00,45.85,45.89,45.8,45.88,174262.0,38.5104,38.544,38.4684,38.5356,174262.0
2018-02-02 10:40:00,45.87,45.96,45.85,45.96,123515.0,38.5272,38.6028,38.5104,38.6028,123515.0
2018-02-02 10:50:00,45.96,46.01,45.92,45.99,215771.0,38.6028,38.6448,38.5692,38.628,215771.0
2018-02-02 11:00:00,45.98,46.01,45.94,46.01,142371.0,38.6196,38.6448,38.586,38.6448,142371.0
2018-02-02 11:10:00,46.01,46.13,46.0,46.12,187882.0,38.6448,38.7456,38.6364,38.7372,187882.0
2018-02-02 11:20:00,46.11,46.12,46.06,46.06,145227.0,38.7288,38.7372,38.6868,38.6868,145227.0
2018-02-02 11:30:00,46.06,46.13,46.04,46.05,250544.0,38.6868,38.7456,38.67,38.6784,250544.0
2018-02-02 11:40:00,46.06,46.11,45.97,46.01,151295.0,38.6868,38.7288,38.6112,38.6448,151295.0
2018-02-02 11:50:00,46.0,46.07,45.95,45.95,101849.0,38.6364,38.6952,38.5944,38.5944,101849.0
2018-02-02 12:00:00,45.95,45.96,45.85,45.87,218949.0,38.5944,38.6028,38.5104,38.5272,218949.0
2018-02-02 12:10:00,45.88,45.9,45.82,45.86,129030.0,38.5356,38.5524,38.4852,38.5188,129030.0
2018-02-02 12:20:00,45.86,45.95,45.82,45.92,113485.0,38.5188,38.5944,38.4852,38.5692,113485.0
2018-02-02 12:30:00,45.91,45.91,45.81,45.87,157673.0,38.5608,38.5608,38.4768,38.5272,157673.0
2018-02-02 12:40:00,45.87,45.88,45.83,45.86,101398.0,38.5272,38.5356,38.4936,38.5188,101398.0
2018-02-02 12:50:00,45.86,45.88,45.82,45.84,85441.0,38.5188,38.5356,38.4852,38.502,85441.0
2018-02-02 13:00:00,45.84,45.87,45.81,45.85,157552.0,38.502,38.5272,38.4768,38.5104,157552.0
2018-02-02 13:10:00,45.85,45.89,45.82,45.84,153419.0,38.5104,38.544,38.4852,38.502,153419.0
2018-02-02 13:20:00,45.85,45.86,45.77,45.86,158679.0,38.5104,38.5188,38.4432,38.5188,158679.0
2018-02-02 13:30:00,45.85,45.87,45.77,45.77,141866.0,38.5104,38.5272,38.4432,38.4432,141866.0
2018-02-02 13:40:00,45.77,45.78,45.62,45.63,436742.0,38.4432,38.4516,38.3172,38.3256,436742.0
2018-02-02 13:50:00,45.64,45.7,45.59,45.61,199164.0,38.334,38.3844,38.292,38.3088,199164.0
2018-02-02 14:00:00,45.61,45.66,45.58,45.6,177276.0,38.3088,38.3508,38.2836,38.3004,177276.0
2018-02-02 14:10:00,45.6,45.68,45.53,45.6,254663.0,38.3004,38.3676,38.2416,38.3004,254663.0
2018-02-02 14:20:00,45.6,45.62,45.51,45.54,178829.0,38.3004,38.3172,38.2248,38.25,178829.0
2018-02-02 14:30:00,45.54,45.64,45.53,45.56,165729.0,38.25,38.334,38.2416,38.2668,165729.0
2018-02-02 14:40:00,45.57,45.62,45.53,45.56,174562.0,38.2752,38.3172,38.2416,38.2668,174562.0
2018-02-02 14:50:00,45.55,45.63,45.53,45.57,168301.0,38.2584,38.3256,38.2416,38.2752,168301.0
2018-02-02 15:00:00,45.58,45.64,45.55,45.62,176539.0,38.2836,38.334,38.2584,38.3172,176539.0
2018-02-02 15:10:00,45.62,45.67,45.59,45.6,232134.0,38.3172,38.3592,38.292,38.3004,232134.0
2018-02-02 15:20:00,45.61,45.65,45.59,45.61,160756.0,38.3088,38.3424,38.292,38.3088,160756.0
2018-02-02 15:30:00,45.61,45.66,45.59,45.65,300302.0,38.3088,38.3508,38.292,38.3424,300302.0
2018-02-02 15:40:00,45.64,45.64,45.56,45.59,404665.0,38.334,38.334,38.2668,38.292,404665.0
2018-02-02 15:50:00,45.59,45.65,45.44,45.49,1094364.0,38.292,38.3424,38.166,38.208,1094364.0
2018-02-05 09:30:00,45.34,46.2,45.32,45.62,666127.0,38.082,38.8044,38.0653,38.3172,666127.0
2018-02-05 09:40:00,45.61,45.62,45.43,45.46,199886.0,38.3088,38.3172,38.1576,38.1828,199886.0
2018-02-05 09:50:00,45.47,45.48,45.29,45.3,213314.0,38.1912,38.1996,38.0401,38.0485,213314.0
2018-02-05 10:00:00,45.3,45.4,45.24,45.37,193935.0,38.0485,38.1324,37.9981,38.1072,193935.0
2018-02-05 10:10:00,45.37,45.49,45.29,45.41,294894.0,38.1072,38.208,38.0401,38.1408,294894.0
2018-02-05 10:20:00,45.42,45.5,45.32,45.45,269381.0,38.1492,38.2164,38.0653,38.1744,269381.0
2018-02-05 10:30:00,45.46,45.58,45.43,45.49,192503.0,38.1828,38.2836,38.1576,38.208,192503.0
2018-02-05 10:40:00,45.5,45.55,45.48,45.54,188457.0,38.2164,38.2584,38.1996,38.25,188457.0
2018-02-05 10:50:00,45.55,45.66,45.5,45.63,293417.0,38.2584,38.3508,38.2164,38.3256,293417.0
2018-02-05 11:00:00,45.63,45.66,45.53,45.55,198275.0,38.3256,38.3508,38.2416,38.2584,198275.0
2018-02-05 11:10:00,45.55,45.56,45.46,45.51,137215.0,38.2584,38.2668,38.1828,38.2248,137215.0
2018-02-05 11:20:00,45.52,45.61,45.49,45.5,172604.0,38.2332,38.3088,38.208,38.2164,172604.0
2018-02-05 11:30:00,45.5,45.51,45.41,45.47,152454.0,38.2164,38.2248,38.1408,38.1912,152454.0
2018-02-05 11:40:00,45.46,45.48,45.39,45.42,225376.0,38.1828,38.1996,38.124,38.1492,225376.0
2018-02-05 11:50:00,45.42,45.43,45.22,45.25,350885.0,38.1492,38.1576,37.9813,38.0065,350885.0
2018-02-05 12:00:00,45.25,45.32,45.14,45.16,196019.0,38.0065,38.0653,37.9141,37.9309,196019.0
2018-02-05 12:10:00,45.16,45.17,45.02,45.12,263889.0,37.9309,37.9393,37.8133,37.8973,263889.0
2018-02-05 12:20:00,45.11,45.18,45.06,45.12,199890.0,37.8889,37.9477,37.8469,37.8973,199890.0
2018-02-05 12:30:00,45.12,45.16,45.06,45.09,159516.0,37.8973,37.9309,37.8469,37.8721,159516.0
2018-02-05 12:40:00,45.11,45.15,45.06,45.1,262087.0,37.8889,37.9225,37.8469,37.8805,262087.0
2018-02-05 12:50:00,45.1,45.12,45.03,45.08,183296.0,37.8805,37.8973,37.8217,37.8637,183296.0
2018-02-05 13:00:00,45.08,45.08,44.8,44.81,214008.0,37.8637,37.8637,37.6285,37.6369,214008.0
2018-02-05 13:10:00,44.81,44.88,44.72,44.75,219144.0,37.6369,37.6957,37.5613,37.5865,219144.0
2018-02-05 13:20:00,44.75,44.82,44.7,44.8,193254.0,37.5865,37.6453,37.5445,37.6285,193254.0
2018-02-05 13:30:00,44.81,44.91,44.78,44.78,168375.0,37.6369,37.7209,37.6117,37.6117,168375.0
2018-02-05 13:40:00,44.78,44.9,44.78,44.83,126788.0,37.6117,37.7125,37.6117,37.6537,126788.0
2018-02-05 13:50:00,44.84,44.89,44.77,44.87,182754.0,37.6621,37.7041,37.6033,37.6873,182754.0
2018-02-05 14:00:00,44.88,44.98,44.85,44.91,151749.0,37.6957,37.7797,37.6705,37.7209,151749.0
2018-02-05 14:10:00,44.92,44.94,44.66,44.72,253854.0,37.7293,37.7461,37.5109,37.5613,253854.0
2018-02-05 14:20:00,44.71,44.72,44.59,44.66,194335.0,37.5529,37.5613,37.4521,37.5109,194335.0
2018-02-05 14:30:00,44.66,44.66,44.44,44.49,347917.0,37.5109,37.5109,37.3261,37.3681,347917.0
2018-02-05 14:40:00,44.5,44.54,44.31,44.48,418961.0,37.3765,37.4101,37.2169,37.3597,418961.0
2018-02-05 14:50:00,44.46,44.52,44.34,44.37,248207.0,37.3429,37.3933,37.2421,37.2673,248207.0
2018-02-05 15:00:00,44.37,44.52,44.13,44.27,389025.0,37.2673,37.3933,37.0657,37.1833,389025.0
2018-02-05 15:10:00,44.27,44.62,44.16,44.48,512150.0,37.1833,37.4773,37.0909,37.3597,512150.0
2018-02-05 15:20:00,44.48,44.8,44.38,44.72,417464.0,37.3597,37.6285,37.2757,37.5613,417464.0
2018-02-05 15:30:00,44.73,44.77,44.46,44.48,544012.0,37.5697,37.6033,37.3429,37.3597,544012.0
2018-02-05 15:40:00,44.48,44.53,44.12,44.15,824480.0,37.3597,37.4017,37.0573,37.0825,824480.0
2018-02-05 15:50:00,44.14,44.29,43.93,43.95,1387078.0,37.0741,37.2001,36.8978,36.9146,1387078.0
2018-02-06 09:30:00,43.64,43.91,43.27,43.85,685608.0,36.6542,36.881,36.3434,36.8306,685608.0
2018-02-06 09:40:00,43.83,43.96,43.59,43.74,280183.0,36.8138,36.923,36.6122,36.7382,280183.0
2018-02-06 09:50:00,43.74,44.1,43.72,43.99,537919.0,36.7382,37.0405,36.7214,36.9482,537919.0
2018-02-06 10:00:00,43.99,44.4,43.95,44.15,399220.0,36.9482,37.2925,36.9146,37.0825,399220.0
2018-02-06 10:10:00,44.15,44.33,43.81,43.96,451023.0,37.0825,37.2337,36.797,36.923,451023.0
2018-02-06 10:20:00,43.96,44.09,43.7,43.72,323425.0,36.923,37.0321,36.7046,36.7214,323425.0
2018-02-06 10:30:00,43.71,43.83,43.42,43.47,217948.0,36.713,36.8138,36.4694,36.5114,217948.0
2018-02-06 10:40:00,43.47,43.82,43.39,43.76,258753.0,36.5114,36.8054,36.4442,36.755,258753.0
2018-02-06 10:50:00,43.77,44.05,43.72,43.8,273255.0,36.7634,36.9985,36.7214,36.7886,273255.0
2018-02-06 11:00:00,43.82,43.96,43.71,43.77,257637.0,36.8054,36.923,36.713,36.7634,257637.0
2018-02-06 11:10:00,43.76,43.84,43.6,43.77,149588.0,36.755,36.8222,36.6206,36.7634,149588.0
2018-02-06 11:20:00,43.77,43.92,43.73,43.82,199460.0,36.7634,36.8894,36.7298,36.8054,199460.0
2018-02-06 11:30:00,43.81,43.82,43.44,43.52,239271.0,36.797,36.8054,36.4862,36.5534,239271.0
2018-02-06 11:40:00,43.52,43.57,43.48,43.55,247563.0,36.5534,36.5954,36.5198,36.5786,247563.0
2018-02-06 11:50:00,43.55,43.74,43.55,43.6,150300.0,36.5786,36.7382,36.5786,36.6206,150300.0
2018-02-06 12:00:00,43.6,43.88,43.6,43.82,114558.0,36.6206,36.8558,36.6206,36.8054,114558.0
2018-02-06 12:10:00,43.82,43.97,43.76,43.9,102871.0,36.8054,36.9314,36.755,36.8726,102871.0
2018-02-06 12:20:00,43.9,44.02,43.78,44.0,136187.0,36.8726,36.9734,36.7718,36.9566,136187.0
2018-02-06 12:30:00,43.99,44.17,43.97,44.17,185456.0,36.9482,37.0993,36.9314,37.0993,185456.0
2018-02-06 12:40:00,44.16,44.2,43.88,43.9,134596.0,37.0909,37.1245,36.8558,36.8726,134596.0
2018-02-06 12:50:00,43.89,43.96,43.83,43.94,103983.0,36.8642,36.923,36.8138,36.9062,103983.0
2018-02-06 13:00:00,43.93,43.95,43.69,43.69,177878.0,36.8978,36.9146,36.6962,36.6962,177878.0
2018-02-06 13:10:00,43.67,43.87,43.67,43.83,100704.0,36.6794,36.8474,36.6794,36.8138,100704.0
2018-02-06 13:20:00,43.82,43.87,43.74,43.83,94748.0,36.8054,36.8474,36.7382,36.8138,94748.0
2018-02-06 13:30:00,43.82,43.83,43.63,43.72,112390.0,36.8054,36.8138,36.6458,36.7214,112390.0
2018-02-06 13:40:00,43.73,43.73,43.63,43.68,90888.0,36.7298,36.7298,36.6458,36.6878,90888.0
2018-02-06 13:50:00,43.68,43.71,43.6,43.61,140649.0,36.6878,36.713,36.6206,36.629,140649.0
2018-02-06 14:00:00,43.62,43.67,43.56,43.58,220302.0,36.6374,36.6794,36.587,36.6038,220302.0
2018-02-06 14:10:00,43.59,43.72,43.48,43.51,189972.0,36.6122,36.7214,36.5198,36.545,189972.0
2018-02-06 14:20:00,43.51,43.56,43.42,43.51,125576.0,36.545,36.587,36.4694,36.545,125576.0
2018-02-06 14:30:00,43.51,43.68,43.48,43.58,215532.0,36.545,36.6878,36.5198,36.6038,215532.0
2018-02-06 14:40:00,43.58,43.82,43.57,43.8,111378.0,36.6038,36.8054,36.5954,36.7886,111378.0
2018-02-06 14:50:00,43.8,44.1,43.7,44.07,216002.0,36.7886,37.0405,36.7046,37.0153,216002.0
2018-02-06 15:00:00,44.07,44.32,43.99,44.32,265020.0,37.0153,37.2253,36.9482,37.2253,265020.0
2018-02-06 15:10:00,44.31,44.32,44.07,44.12,181067.0,37.2169,37.2253,37.0153,37.0573,181067.0
2018-02-06 15:20:00,44.11,44.24,44.07,44.22,230307.0,37.0489,37.1581,37.0153,37.1413,230307.0
2018-02-06 15:30:00,44.22,44.45,44.14,44.45,256015.0,37.1413,37.3345,37.0741,37.3345,256015.0
2018-02-06 15:40:00,44.45,44.57,44.27,44.28,534122.0,37.3345,37.4353,37.1833,37.1917,534122.0
2018-02-06 15:50:00,44.27,44.55,44.27,44.55,1183837.0,37.1833,37.4185,37.1833,37.4185,1183837.0
2018-02-07 09:30:00,44.29,44.54,44.19,44.41,343888.0,37.2001,37.4101,37.1161,37.3009,343888.0
2018-02-07 09:40:00,44.42,44.61,44.41,44.41,212171.0,37.3093,37.4689,37.3009,37.3009,212171.0
2018-02-07 09:50:00,44.41,44.67,44.37,44.66,146842.0,37.3009,37.5193,37.2673,37.5109,146842.0
2018-02-07 10:00:00,44.66,44.78,44.57,44.73,175518.0,37.5109,37.6117,37.4353,37.5697,175518.0
2018-02-07 10:10:00,44.73,44.78,44.66,44.69,131735.0,37.5697,37.6117,37.5109,37.5361,131735.0
2018-02-07 10:20:00,44.7,44.71,44.58,44.61,175434.0,37.5445,37.5529,37.4437,37.4689,175434.0
2018-02-07 10:30:00,44.61,44.68,44.54,44.57,147270.0,37.4689,37.5277,37.4101,37.4353,147270.0
2018-02-07 10:40:00,44.57,44.71,44.55,44.71,98774.0,37.4353,37.5529,37.4185,37.5529,98774.0
2018-02-07 10:50:00,44.72,44.77,44.69,44.73,367834.0,37.5613,37.6033,37.5361,37.5697,367834.0
2018-02-07 11:00:00,44.73,44.78,44.7,44.73,288684.0,37.5697,37.6117,37.5445,37.5697,288684.0
2018-02-07 11:10:00,44.73,44.73,44.68,44.69,238516.0,37.5697,37.5697,37.5277,37.5361,238516.0
2018-02-07 11:20:00,44.68,44.7,44.54,44.55,140682.0,37.5277,37.5445,37.4101,37.4185,140682.0
2018-02-07 11:30:00,44.55,44.55,44.43,44.44,121505.0,37.4185,37.4185,37.3177,37.3261,121505.0
2018-02-07 11:40:00,44.43,44.49,44.38,44.39,100449.0,37.3177,37.3681,37.2757,37.2841,100449.0
2018-02-07 11:50:00,44.38,44.5,44.35,44.49,153964.0,37.2757,37.3765,37.2505,37.3681,153964.0
2018-02-07 12:00:00,44.49,44.52,44.36,44.37,95563.0,37.3681,37.3933,37.2589,37.2673,95563.0
2018-02-07 12:10:00,44.37,44.41,44.28,44.29,115910.0,37.2673,37.3009,37.1917,37.2001,115910.0
2018-02-07 12:20:00,44.29,44.35,44.23,44.35,112873.0,37.2001,37.2505,37.1497,37.2505,112873.0
2018-02-07 12:30:00,44.35,44.35,44.21,44.22,89146.0,37.2505,37.2505,37.1329,37.1413,89146.0
2018-02-07 12:40:00,44.23,44.23,44.11,44.12,148608.0,37.1497,37.1497,37.0489,37.0573,148608.0
2018-02-07 12:50:00,44.12,44.24,44.11,44.18,87722.0,37.0573,37.1581,37.0489,37.1077,87722.0
2018-02-07 13:00:00,44.19,44.24,44.07,44.11,153753.0,37.1161,37.1581,37.0153,37.0489,153753.0
2018-02-07 13:10:00,44.1,44.15,43.89,44.07,149270.0,37.0405,37.0825,36.8642,37.0153,149270.0
2018-02-07 13:20:00,44.07,44.08,43.85,44.0,138155.0,37.0153,37.0237,36.8306,36.9566,138155.0
2018-02-07 13:30:00,44.0,44.13,43.91,44.03,139697.0,36.9566,37.0657,36.881,36.9818,139697.0
2018-02-07 13:40:00,44.04,44.13,44.04,44.06,88828.0,36.9902,37.0657,36.9902,37.0069,88828.0
2018-02-07 13:50:00,44.06,44.06,43.92,44.03,94313.0,37.0069,37.0069,36.8894,36.9818,94313.0
2018-02-07 14:00:00,44.02,44.06,43.88,44.01,289852.0,36.9734,37.0069,36.8558,36.965,289852.0
2018-02-07 14:10:00,44.02,44.15,44.01,44.14,97844.0,36.9734,37.0825,36.965,37.0741,97844.0
2018-02-07 14:20:00,44.15,44.25,44.13,44.25,112897.0,37.0825,37.1665,37.0657,37.1665,112897.0
2018-02-07 14:30:00,44.24,44.31,44.21,44.26,118548.0,37.1581,37.2169,37.1329,37.1749,118548.0
2018-02-07 14:40:00,44.25,44.32,44.04,44.05,294738.0,37.1665,37.2253,36.9902,36.9985,294738.0
2018-02-07 14:50:00,44.06,44.2,43.97,44.2,96298.0,37.0069,37.1245,36.9314,37.1245,96298.0
2018-02-07 15:00:00,44.2,44.33,44.18,44.27,112840.0,37.1245,37.2337,37.1077,37.1833,112840.0
2018-02-07 15:10:00,44.27,44.4,44.26,44.36,125099.0,37.1833,37.2925,37.1749,37.2589,125099.0
2018-02-07 15:20:00,44.36,44.42,44.33,44.38,122650.0,37.2589,37.3093,37.2337,37.2757,122650.0
2018-02-07 15:30:00,44.38,44.49,44.35,44.45,259356.0,37.2757,37.3681,37.2505,37.3345,259356.0
2018-02-07 15:40:00,44.45,44.52,44.24,44.29,294140.0,37.3345,37.3933,37.1581,37.2001,294140.0
2018-02-07 15:50:00,44.29,44.31,44.05,44.06,761257.0,37.2001,37.2169,36.9985,37.0069,761257.0
2018-02-08 09:30:00,44.17,44.18,43.72,43.99,451238.0,37.0993,37.1077,36.7214,36.9482,451238.0
2018-02-08 09:40:00,44.0,44.23,43.95,44.18,246833.0,36.9566,37.1497,36.9146,37.1077,246833.0
2018-02-08 09:50:00,44.18,44.23,43.93,43.96,236242.0,37.1077,37.1497,36.8978,36.923,236242.0
2018-02-08 10:00:00,43.94,44.19,43.82,44.12,205354.0,36.9062,37.1161,36.8054,37.0573,205354.0
2018-02-08 10:10:00,44.12,44.34,44.08,44.2,204722.0,37.0573,37.2421,37.0237,37.1245,204722.0
2018-02-08 10:20:00,44.2,44.26,44.11,44.2,226519.0,37.1245,37.1749,37.0489,37.1245,226519.0
2018-02-08 10:30:00,44.2,44.3,44.13,44.19,141264.0,37.1245,37.2085,37.0657,37.1161,141264.0
2018-02-08 10:40:00,44.2,44.22,43.96,43.96,130311.0,37.1245,37.1413,36.923,36.923,130311.0
2018-02-08 10:50:00,43.96,43.99,43.86,43.94,180481.0,36.923,36.9482,36.839,36.9062,180481.0
2018-02-08 11:00:00,43.94,43.99,43.88,43.9,181552.0,36.9062,36.9482,36.8558,36.8726,181552.0
2018-02-08 11:10:00,43.9,43.94,43.73,43.78,331471.0,36.8726,36.9062,36.7298,36.7718,331471.0
2018-02-08 11:20:00,43.79,43.83,43.72,43.77,183000.0,36.7802,36.8138,36.7214,36.7634,183000.0
2018-02-08 11:30:00,43.77,43.91,43.71,43.87,148178.0,36.7634,36.881,36.713,36.8474,148178.0
2018-02-08 11:40:00,43.86,43.87,43.66,43.72,175460.0,36.839,36.8474,36.671,36.7214,175460.0
2018-02-08 11:50:00,43.72,43.9,43.7,43.71,170551.0,36.7214,36.8726,36.7046,36.713,170551.0
2018-02-08 12:00:00,43.71,43.8,43.69,43.7,138862.0,36.713,36.7886,36.6962,36.7046,138862.0
2018-02-08 12:10:00,43.71,43.78,43.69,43.76,139198.0,36.713,36.7718,36.6962,36.755,139198.0
2018-02-08 12:20:00,43.74,43.75,43.44,43.49,257685.0,36.7382,36.7466,36.4862,36.5282,257685.0
2018-02-08 12:30:00,43.49,43.56,43.42,43.53,177489.0,36.5282,36.587,36.4694,36.5618,177489.0
2018-02-08 12:40:00,43.52,43.71,43.4,43.43,244026.0,36.5534,36.713,36.4526,36.4778,244026.0
2018-02-08 12:50:00,43.43,43.48,43.26,43.44,174803.0,36.4778,36.5198,36.335,36.4862,174803.0
2018-02-08 13:00:00,43.44,43.53,43.28,43.46,158567.0,36.4862,36.5618,36.3518,36.503,158567.0
2018-02-08 13:10:00,43.47,43.5,43.36,43.45,219504.0,36.5114,36.5366,36.419,36.4946,219504.0
2018-02-08 13:20:00,43.46,43.55,43.31,43.31,256320.0,36.503,36.5786,36.377,36.377,256320.0
2018-02-08 13:30:00,43.32,43.52,43.29,43.51,202339.0,36.3854,36.5534,36.3602,36.545,202339.0
2018-02-08 13:40:00,43.51,43.63,43.44,43.49,166466.0,36.545,36.6458,36.4862,36.5282,166466.0
2018-02-08 13:50:00,43.48,43.59,43.46,43.51,152129.0,36.5198,36.6122,36.503,36.545,152129.0
2018-02-08 14:00:00,43.51,43.52,43.36,43.46,236764.0,36.545,36.5534,36.419,36.503,236764.0
2018-02-08 14:10:00,43.46,43.56,43.41,43.53,326916.0,36.503,36.587,36.461,36.5618,326916.0
2018-02-08 14:20:00,43.53,43.55,43.32,43.36,250753.0,36.5618,36.5786,36.3854,36.419,250753.0
2018-02-08 14:30:00,43.35,43.35,43.2,43.33,238185.0,36.4106,36.4106,36.2846,36.3938,238185.0
2018-02-08 14:40:00,43.33,43.38,43.25,43.31,129006.0,36.3938,36.4358,36.3266,36.377,129006.0
2018-02-08 14:50:00,43.31,43.34,43.19,43.26,254363.0,36.377,36.4022,36.2762,36.335,254363.0
2018-02-08 15:00:00,43.26,43.4,43.17,43.18,420628.0,36.335,36.4526,36.2594,36.2678,420628.0
2018-02-08 15:10:00,43.17,43.23,43.1,43.12,330962.0,36.2594,36.3098,36.2006,36.2174,330962.0
2018-02-08 15:20:00,43.12,43.22,43.07,43.1,651573.0,36.2174,36.3014,36.1754,36.2006,651573.0
2018-02-08 15:30:00,43.1,43.16,42.97,43.0,497367.0,36.2006,36.251,36.0914,36.1166,497367.0
2018-02-08 15:40:00,43.0,43.13,42.95,43.0,939744.0,36.1166,36.2258,36.0746,36.1166,939744.0
2018-02-08 15:50:00,43.0,43.0,42.67,42.68,1229326.0,36.1166,36.1166,35.8395,35.8479,1229326.0
2018-02-09 09:30:00,42.83,43.13,42.79,42.79,344409.0,35.9738,36.2258,35.9402,35.9402,344409.0
2018-02-09 09:40:00,42.79,42.97,42.78,42.85,221039.0,35.9402,36.0914,35.9318,35.9906,221039.0
2018-02-09 09:50:00,42.85,43.03,42.84,42.91,265034.0,35.9906,36.1418,35.9822,36.041,265034.0
2018-02-09 10:00:00,42.9,43.04,42.81,42.97,201150.0,36.0326,36.1502,35.957,36.0914,201150.0
2018-02-09 10:10:00,42.99,43.01,42.83,43.0,152022.0,36.1082,36.125,35.9738,36.1166,152022.0
2018-02-09 10:20:00,42.99,43.0,42.86,42.86,118321.0,36.1082,36.1166,35.999,35.999,118321.0
2018-02-09 10:30:00,42.87,42.91,42.69,42.7,114597.0,36.0074,36.041,35.8563,35.8647,114597.0
2018-02-09 10:40:00,42.7,42.73,42.47,42.55,166652.0,35.8647,35.8899,35.6715,35.7387,166652.0
2018-02-09 10:50:00,42.54,42.77,42.54,42.7,227378.0,35.7303,35.9235,35.7303,35.8647,227378.0
2018-02-09 11:00:00,42.71,42.87,42.65,42.7,201442.0,35.8731,36.0074,35.8227,35.8647,201442.0
2018-02-09 11:10:00,42.69,42.73,42.47,42.6,137580.0,35.8563,35.8899,35.6715,35.7807,137580.0
2018-02-09 11:20:00,42.6,42.69,42.48,42.62,145556.0,35.7807,35.8563,35.6799,35.7975,145556.0
2018-02-09 11:30:00,42.61,42.73,42.59,42.65,137381.0,35.7891,35.8899,35.7723,35.8227,137381.0
2018-02-09 11:40:00,42.65,42.72,42.55,42.64,705412.0,35.8227,35.8815,35.7387,35.8143,705412.0
2018-02-09 11:50:00,42.64,42.67,42.47,42.49,123656.0,35.8143,35.8395,35.6715,35.6883,123656.0
2018-02-09 12:00:00,42.5,42.6,42.31,42.33,184227.0,35.6967,35.7807,35.5371,35.5539,184227.0
2018-02-09 12:10:00,42.32,42.48,42.32,42.35,218110.0,35.5455,35.6799,35.5455,35.5707,218110.0
2018-02-09 12:20:00,42.34,42.49,42.12,42.22,432741.0,35.5623,35.6883,35.3775,35.4615,432741.0
2018-02-09 12:30:00,42.23,42.39,42.2,42.26,125799.0,35.4699,35.6043,35.4447,35.4951,125799.0
2018-02-09 12:40:00,42.26,42.31,42.16,42.18,112517.0,35.4951,35.5371,35.4111,35.4279,112517.0
2018-02-09 12:50:00,42.18,42.38,42.14,42.37,174155.0,35.4279,35.5959,35.3943,35.5875,174155.0
2018-02-09 13:00:00,42.36,42.36,42.1,42.11,129753.0,35.5791,35.5791,35.3607,35.3691,129753.0
2018-02-09 13:10:00,42.1,42.23,42.0,42.18,206316.0,35.3607,35.4699,35.2767,35.4279,206316.0
2018-02-09 13:20:00,42.18,42.21,41.82,41.99,289221.0,35.4279,35.4531,35.1255,35.2683,289221.0
2018-02-09 13:30:00,41.98,42.08,41.88,41.95,194225.0,35.2599,35.3439,35.1759,35.2347,194225.0
2018-02-09 13:40:00,41.95,42.14,41.95,42.06,188420.0,35.2347,35.3943,35.2347,35.3271,188420.0
2018-02-09 13:50:00,42.06,42.23,42.01,42.03,256186.0,35.3271,35.4699,35.2851,35.3019,256186.0
2018-02-09 14:00:00,42.02,42.4,42.02,42.27,205375.0,35.2935,35.6127,35.2935,35.5035,205375.0
2018-02-09 14:10:00,42.29,42.5,42.2,42.47,255635.0,35.5203,35.6967,35.4447,35.6715,255635.0
2018-02-09 14:20:00,42.47,42.71,42.42,42.44,304946.0,35.6715,35.8731,35.6295,35.6463,304946.0
2018-02-09 14:30:00,42.44,42.51,42.24,42.39,243842.0,35.6463,35.7051,35.4783,35.6043,243842.0
2018-02-09 14:40:00,42.39,42.47,42.3,42.39,159426.0,35.6043,35.6715,35.5287,35.6043,159426.0
2018-02-09 14:50:00,42.38,42.48,42.22,42.26,198960.0,35.5959,35.6799,35.4615,35.4951,198960.0
2018-02-09 15:00:00,42.26,42.26,41.99,42.09,352188.0,35.4951,35.4951,35.2683,35.3523,352188.0
2018-02-09 15:10:00,42.09,42.32,42.01,42.26,210429.0,35.3523,35.5455,35.2851,35.4951,210429.0
2018-02-09 15:20:00,42.27,42.44,42.21,42.31,233720.0,35.5035,35.6463,35.4531,35.5371,233720.0
2018-02-09 15:30:00,42.31,42.45,42.3,42.32,405457.0,35.5371,35.6547,35.5287,35.5455,405457.0
2018-02-09 15:40:00,42.32,42.49,42.27,42.34,1202661.0,35.5455,35.6883,35.5035,35.5623,1202661.0
2018-02-09 15:50:00,42.34,42.47,41.96,42.02,2441870.0,35.5623,35.6715,35.2431,35.2935,2441870.0
2018-02-12 09:30:00,42.37,42.71,42.1,42.29,683125.0,35.5875,35.8731,35.3607,35.5203,683125.0
2018-02-12 09:40:00,42.29,42.8,42.29,42.76,602031.0,35.5203,35.9486,35.5203,35.9151,602031.0
2018-02-12 09:50:00,42.76,42.78,42.61,42.61,249055.0,35.9151,35.9318,35.7891,35.7891,249055.0
2018-02-12 10:00:00,42.62,42.63,42.51,42.51,293864.0,35.7975,35.8059,35.7051,35.7051,293864.0
2018-02-12 10:10:00,42.5,42.51,42.34,42.36,200982.0,35.6967,35.7051,35.5623,35.5791,200982.0
2018-02-12 10:20:00,42.35,42.41,42.26,42.41,173133.0,35.5707,35.6211,35.4951,35.6211,173133.0
2018-02-12 10:30:00,42.41,42.44,42.29,42.35,216327.0,35.6211,35.6463,35.5203,35.5707,216327.0
2018-02-12 10:40:00,42.35,42.49,42.25,42.49,394880.0,35.5707,35.6883,35.4867,35.6883,394880.0
2018-02-12 10:50:00,42.49,42.54,42.45,42.5,267807.0,35.6883,35.7303,35.6547,35.6967,267807.0
2018-02-12 11:00:00,42.5,42.66,42.47,42.64,191686.0,35.6967,35.8311,35.6715,35.8143,191686.0
2018-02-12 11:10:00,42.64,42.76,42.64,42.67,143449.0,35.8143,35.9151,35.8143,35.8395,143449.0
2018-02-12 11:20:00,42.67,42.72,42.63,42.69,310878.0,35.8395,35.8815,35.8059,35.8563,310878.0
2018-02-12 11:30:00,42.69,42.71,42.62,42.7,135975.0,35.8563,35.8731,35.7975,35.8647,135975.0
2018-02-12 11:40:00,42.7,42.71,42.66,42.68,125368.0,35.8647,35.8731,35.8311,35.8479,125368.0
2018-02-12 11:50:00,42.68,42.74,42.66,42.73,238156.0,35.8479,35.8983,35.8311,35.8899,238156.0
2018-02-12 12:00:00,42.73,42.76,42.7,42.74,314459.0,35.8899,35.9151,35.8647,35.8983,314459.0
2018-02-12 12:10:00,42.73,42.8,42.7,42.76,468474.0,35.8899,35.9486,35.8647,35.9151,468474.0
2018-02-12 12:20:00,42.76,42.8,42.73,42.73,190640.0,35.9151,35.9486,35.8899,35.8899,190640.0
2018-02-12 12:30:00,42.73,42.82,42.67,42.82,143752.0,35.8899,35.9654,35.8395,35.9654,143752.0
2018-02-12 12:40:00,42.82,42.88,42.71,42.72,174865.0,35.9654,36.0158,35.8731,35.8815,174865.0
2018-02-12 12:50:00,42.72,42.75,42.68,42.7,95695.0,35.8815,35.9067,35.8479,35.8647,95695.0
2018-02-12 13:00:00,42.7,42.73,42.64,42.66,122104.0,35.8647,35.8899,35.8143,35.8311,122104.0
2018-02-12 13:10:00,42.67,42.71,42.64,42.65,115513.0,35.8395,35.8731,35.8143,35.8227,115513.0
2018-02-12 13:20:00,42.64,42.69,42.61,42.62,174402.0,35.8143,35.8563,35.7891,35.7975,174402.0
2018-02-12 13:30:00,42.62,42.65,42.59,42.61,89184.0,35.7975,35.8227,35.7723,35.7891,89184.0
2018-02-12 13:40:00,42.61,42.68,42.58,42.66,170782.0,35.7891,35.8479,35.7639,35.8311,170782.0
2018-02-12 13:50:00,42.66,42.74,42.65,42.73,327421.0,35.8311,35.8983,35.8227,35.8899,327421.0
2018-02-12 14:00:00,42.73,42.75,42.72,42.73,145358.0,35.8899,35.9067,35.8815,35.8899,145358.0
2018-02-12 14:10:00,42.74,42.74,42.65,42.68,142962.0,35.8983,35.8983,35.8227,35.8479,142962.0
2018-02-12 14:20:00,42.68,42.75,42.67,42.75,144303.0,35.8479,35.9067,35.8395,35.9067,144303.0
2018-02-12 14:30:00,42.75,42.75,42.73,42.75,210583.0,35.9067,35.9067,35.8899,35.9067,210583.0
2018-02-12 14:40:00,42.75,42.77,42.67,42.7,280749.0,35.9067,35.9235,35.8395,35.8647,280749.0
2018-02-12 14:50:00,42.7,42.72,42.64,42.65,241806.0,35.8647,35.8815,35.8143,35.8227,241806.0
2018-02-12 15:00:00,42.65,42.65,42.57,42.59,205709.0,35.8227,35.8227,35.7555,35.7723,205709.0
2018-02-12 15:10:00,42.58,42.68,42.57,42.68,265272.0,35.7639,35.8479,35.7555,35.8479,265272.0
2018-02-12 15:20:00,42.68,42.74,42.67,42.7,310023.0,35.8479,35.8983,35.8395,35.8647,310023.0
2018-02-12 15:30:00,42.71,42.73,42.58,42.63,345881.0,35.8731,35.8899,35.7639,35.8059,345881.0
2018-02-12 15:40:00,42.63,42.66,42.44,42.57,575152.0,35.8059,35.8311,35.6463,35.7555,575152.0
2018-02-12 15:50:00,42.57,42.64,42.5,42.51,1402387.0,35.7555,35.8143,35.6967,35.7051,1402387.0
2018-02-13 09:30:00,42.26,42.39,42.17,42.3,313744.0,35.4951,35.6043,35.4195,35.5287,313744.0
2018-02-13 09:40:00,42.3,42.33,42.15,42.16,207940.0,35.5287,35.5539,35.4027,35.4111,207940.0
2018-02-13 09:50:00,42.16,42.26,42.12,42.16,136894.0,35.4111,35.4951,35.3775,35.4111,136894.0
2018-02-13 10:00:00,42.16,42.21,42.07,42.08,140684.0,35.4111,35.4531,35.3355,35.3439,140684.0
2018-02-13 10:10:00,42.07,42.09,42.0,42.02,144112.0,35.3355,35.3523,35.2767,35.2935,144112.0
2018-02-13 10:20:00,42.01,42.14,42.01,42.09,181026.0,35.2851,35.3943,35.2851,35.3523,181026.0
2018-02-13 10:30:00,42.1,42.23,42.1,42.22,117067.0,35.3607,35.4699,35.3607,35.4615,117067.0
2018-02-13 10:40:00,42.22,42.22,42.18,42.21,230022.0,35.4615,35.4615,35.4279,35.4531,230022.0
2018-02-13 10:50:00,42.21,42.29,42.2,42.2,181798.0,35.4531,35.5203,35.4447,35.4447,181798.0
2018-02-13 11:00:00,42.2,42.21,42.16,42.17,142377.0,35.4447,35.4531,35.4111,35.4195,142377.0
2018-02-13 11:10:00,42.16,42.23,42.14,42.19,97641.0,35.4111,35.4699,35.3943,35.4363,97641.0
2018-02-13 11:20:00,42.19,42.2,42.15,42.17,131144.0,35.4363,35.4447,35.4027,35.4195,131144.0
2018-02-13 11:30:00,42.17,42.29,42.17,42.29,129780.0,35.4195,35.5203,35.4195,35.5203,129780.0
2018-02-13 11:40:00,42.29,42.33,42.23,42.33,97067.0,35.5203,35.5539,35.4699,35.5539,97067.0
2018-02-13 11:50:00,42.33,42.44,42.32,42.39,56616.0,35.5539,35.6463,35.5455,35.6043,56616.0
2018-02-13 12:00:00,42.4,42.44,42.38,42.39,61130.0,35.6127,35.6463,35.5959,35.6043,61130.0
2018-02-13 12:10:00,42.39,42.39,42.37,42.38,70290.0,35.6043,35.6043,35.5875,35.5959,70290.0
2018-02-13 12:20:00,42.38,42.38,42.34,42.37,104159.0,35.5959,35.5959,35.5623,35.5875,104159.0
2018-02-13 12:30:00,42.37,42.44,42.35,42.43,121784.0,35.5875,35.6463,35.5707,35.6379,121784.0
2018-02-13 12:40:00,42.44,42.56,42.44,42.5,211392.0,35.6463,35.7471,35.6463,35.6967,211392.0
2018-02-13 12:50:00,42.51,42.52,42.44,42.44,87998.0,35.7051,35.7135,35.6463,35.6463,87998.0
2018-02-13 13:00:00,42.43,42.45,42.38,42.44,133744.0,35.6379,35.6547,35.5959,35.6463,133744.0
2018-02-13 13:10:00,42.44,42.58,42.42,42.57,96903.0,35.6463,35.7639,35.6295,35.7555,96903.0
2018-02-13 13:20:00,42.58,42.68,42.58,42.65,123258.0,35.7639,35.8479,35.7639,35.8227,123258.0
2018-02-13 13:30:00,42.64,42.65,42.59,42.64,67531.0,35.8143,35.8227,35.7723,35.8143,67531.0
2018-02-13 13:40:00,42.65,42.65,42.6,42.61,110277.0,35.8227,35.8227,35.7807,35.7891,110277.0
2018-02-13 13:50:00,42.61,42.62,42.6,42.61,118068.0,35.7891,35.7975,35.7807,35.7891,118068.0
2018-02-13 14:00:00,42.61,42.7,42.6,42.7,105860.0,35.7891,35.8647,35.7807,35.8647,105860.0
2018-02-13 14:10:00,42.7,42.74,42.69,42.71,386473.0,35.8647,35.8983,35.8563,35.8731,386473.0
2018-02-13 14:20:00,42.71,42.73,42.67,42.68,57646.0,35.8731,35.8899,35.8395,35.8479,57646.0
2018-02-13 14:30:00,42.68,42.68,42.63,42.65,71035.0,35.8479,35.8479,35.8059,35.8227,71035.0
2018-02-13 14:40:00,42.66,42.67,42.64,42.66,142663.0,35.8311,35.8395,35.8143,35.8311,142663.0
2018-02-13 14:50:00,42.66,42.75,42.66,42.75,162449.0,35.8311,35.9067,35.8311,35.9067,162449.0
2018-02-13 15:00:00,42.75,42.83,42.74,42.79,413237.0,35.9067,35.9738,35.8983,35.9402,413237.0
2018-02-13 15:10:00,42.78,42.87,42.76,42.83,540023.0,35.9318,36.0074,35.9151,35.9738,540023.0
2018-02-13 15:20:00,42.83,42.84,42.8,42.83,343135.0,35.9738,35.9822,35.9486,35.9738,343135.0
2018-02-13 15:30:00,42.83,43.02,42.81,42.95,555953.0,35.9738,36.1334,35.957,36.0746,555953.0
2018-02-13 15:40:00,42.95,42.95,42.79,42.79,393710.0,36.0746,36.0746,35.9402,35.9402,393710.0
2018-02-13 15:50:00,42.8,42.81,42.74,42.79,871012.0,35.9486,35.957,35.8983,35.9402,871012.0
2018-02-14 09:30:00,42.43,42.69,42.15,42.31,561354.0,35.6379,35.8563,35.4027,35.5371,561354.0
2018-02-14 09:40:00,42.32,42.35,42.04,42.11,314855.0,35.5455,35.5707,35.3103,35.3691,314855.0
2018-02-14 09:50:00,42.11,42.31,42.07,42.24,1270041.0,35.3691,35.5371,35.3355,35.4783,1270041.0
2018-02-14 10:00:00,42.25,42.44,42.24,42.43,465431.0,35.4867,35.6463,35.4783,35.6379,465431.0
2018-02-14 10:10:00,42.43,42.53,42.32,42.39,162656.0,35.6379,35.7219,35.5455,35.6043,162656.0
2018-02-14 10:20:00,42.4,42.59,42.37,42.47,231474.0,35.6127,35.7723,35.5875,35.6715,231474.0
2018-02-14 10:30:00,42.48,42.71,42.42,42.71,223551.0,35.6799,35.8731,35.6295,35.8731,223551.0
2018-02-14 10:40:00,42.7,42.76,42.64,42.7,156924.0,35.8647,35.9151,35.8143,35.8647,156924.0
2018-02-14 10:50:00,42.7,42.85,42.68,42.77,218443.0,35.8647,35.9906,35.8479,35.9235,218443.0
2018-02-14 11:00:00,42.77,42.78,42.61,42.62,131808.0,35.9235,35.9318,35.7891,35.7975,131808.0
2018-02-14 11:10:00,42.63,42.82,42.61,42.8,180849.0,35.8059,35.9654,35.7891,35.9486,180849.0
2018-02-14 11:20:00,42.81,42.91,42.76,42.84,184127.0,35.957,36.041,35.9151,35.9822,184127.0
2018-02-14 11:30:00,42.85,42.87,42.72,42.86,120211.0,35.9906,36.0074,35.8815,35.999,120211.0
2018-02-14 11:40:00,42.87,42.89,42.73,42.73,111494.0,36.0074,36.0242,35.8899,35.8899,111494.0
2018-02-14 11:50:00,42.73,42.74,42.67,42.67,64836.0,35.8899,35.8983,35.8395,35.8395,64836.0
2018-02-14 12:00:00,42.68,42.81,42.68,42.74,90149.0,35.8479,35.957,35.8479,35.8983,90149.0
2018-02-14 12:10:00,42.76,42.78,42.69,42.69,93722.0,35.9151,35.9318,35.8563,35.8563,93722.0
2018-02-14 12:20:00,42.69,42.9,42.69,42.86,125633.0,35.8563,36.0326,35.8563,35.999,125633.0
2018-02-14 12:30:00,42.86,42.98,42.84,42.97,133989.0,35.999,36.0998,35.9822,36.0914,133989.0
2018-02-14 12:40:00,42.98,42.98,42.9,42.91,115072.0,36.0998,36.0998,36.0326,36.041,115072.0
2018-02-14 12:50:00,42.91,43.05,42.9,43.01,117444.0,36.041,36.1586,36.0326,36.125,117444.0
2018-02-14 13:00:00,43.02,43.15,42.99,43.11,69842.0,36.1334,36.2426,36.1082,36.209,69842.0
2018-02-14 13:10:00,43.11,43.14,43.07,43.08,58932.0,36.209,36.2342,36.1754,36.1838,58932.0
2018-02-14 13:20:00,43.07,43.11,43.05,43.05,80088.0,36.1754,36.209,36.1586,36.1586,80088.0
2018-02-14 13:30:00,43.06,43.1,43.01,43.02,62495.0,36.167,36.2006,36.125,36.1334,62495.0
2018-02-14 13:40:00,43.02,43.11,43.0,43.11,99490.0,36.1334,36.209,36.1166,36.209,99490.0
2018-02-14 13:50:00,43.1,43.12,43.06,43.06,98118.0,36.2006,36.2174,36.167,36.167,98118.0
2018-02-14 14:00:00,43.06,43.29,43.06,43.23,274534.0,36.167,36.3602,36.167,36.3098,274534.0
2018-02-14 14:10:00,43.24,43.31,43.17,43.22,234259.0,36.3182,36.377,36.2594,36.3014,234259.0
2018-02-14 14:20:00,43.21,43.22,43.03,43.06,162288.0,36.293,36.3014,36.1418,36.167,162288.0
2018-02-14 14:30:00,43.07,43.18,43.02,43.17,141967.0,36.1754,36.2678,36.1334,36.2594,141967.0
2018-02-14 14:40:00,43.17,43.19,43.06,43.11,100470.0,36.2594,36.2762,36.167,36.209,100470.0
2018-02-14 14:50:00,43.11,43.13,43.07,43.09,93434.0,36.209,36.2258,36.1754,36.1922,93434.0
2018-02-14 15:00:00,43.09,43.13,43.08,43.1,235576.0,36.1922,36.2258,36.1838,36.2006,235576.0
2018-02-14 15:10:00,43.09,43.13,43.08,43.13,121670.0,36.1922,36.2258,36.1838,36.2258,121670.0
2018-02-14 15:20:00,43.13,43.13,43.05,43.06,171590.0,36.2258,36.2258,36.1586,36.167,171590.0
2018-02-14 15:30:00,43.07,43.1,43.01,43.04,330861.0,36.1754,36.2006,36.125,36.1502,330861.0
2018-02-14 15:40:00,43.04,43.07,43.0,43.03,422175.0,36.1502,36.1754,36.1166,36.1418,422175.0
2018-02-14 15:50:00,43.02,43.04,42.95,42.97,812936.0,36.1334,36.1502,36.0746,36.0914,812936.0
2018-02-15 09:30:00,43.17,43.17,42.78,42.99,293864.0,36.2594,36.2594,35.9318,36.1082,293864.0
2018-02-15 09:40:00,42.99,43.06,42.84,43.01,154633.0,36.1082,36.167,35.9822,36.125,154633.0
2018-02-15 09:50:00,43.0,43.08,42.95,43.05,243512.0,36.1166,36.1838,36.0746,36.1586,243512.0
2018-02-15 10:00:00,43.06,43.1,42.95,43.01,243727.0,36.167,36.2006,36.0746,36.125,243727.0
2018-02-15 10:10:00,43.02,43.06,42.93,43.06,155095.0,36.1334,36.167,36.0578,36.167,155095.0
2018-02-15 10:20:00,43.06,43.2,43.04,43.16,125718.0,36.167,36.2846,36.1502,36.251,125718.0
2018-02-15 10:30:00,43.16,43.19,43.12,43.18,163099.0,36.251,36.2762,36.2174,36.2678,163099.0
2018-02-15 10:40:00,43.19,43.23,43.14,43.18,189900.0,36.2762,36.3098,36.2342,36.2678,189900.0
2018-02-15 10:50:00,43.18,43.23,43.16,43.17,231404.0,36.2678,36.3098,36.251,36.2594,231404.0
2018-02-15 11:00:00,43.16,43.17,43.09,43.15,250867.0,36.251,36.2594,36.1922,36.2426,250867.0
2018-02-15 11:10:00,43.15,43.19,43.13,43.17,216565.0,36.2426,36.2762,36.2258,36.2594,216565.0
2018-02-15 11:20:00,43.17,43.31,43.17,43.31,122998.0,36.2594,36.377,36.2594,36.377,122998.0
2018-02-15 11:30:00,43.32,43.39,43.3,43.37,118092.0,36.3854,36.4442,36.3686,36.4274,118092.0
2018-02-15 11:40:00,43.38,43.49,43.37,43.49,315152.0,36.4358,36.5282,36.4274,36.5282,315152.0
2018-02-15 11:50:00,43.49,43.53,43.47,43.48,145359.0,36.5282,36.5618,36.5114,36.5198,145359.0
2018-02-15 12:00:00,43.47,43.54,43.44,43.51,198420.0,36.5114,36.5702,36.4862,36.545,198420.0
2018-02-15 12:10:00,43.52,43.54,43.5,43.51,138919.0,36.5534,36.5702,36.5366,36.545,138919.0
2018-02-15 12:20:00,43.51,43.51,43.41,43.49,94212.0,36.545,36.545,36.461,36.5282,94212.0
2018-02-15 12:30:00,43.48,43.57,43.48,43.57,91515.0,36.5198,36.5954,36.5198,36.5954,91515.0
2018-02-15 12:40:00,43.56,43.63,43.55,43.62,90531.0,36.587,36.6458,36.5786,36.6374,90531.0
2018-02-15 12:50:00,43.62,43.65,43.61,43.64,102551.0,36.6374,36.6626,36.629,36.6542,102551.0
2018-02-15 13:00:00,43.64,43.68,43.63,43.67,98247.0,36.6542,36.6878,36.6458,36.6794,98247.0
2018-02-15 13:10:00,43.67,43.7,43.65,43.66,74774.0,36.6794,36.7046,36.6626,36.671,74774.0
2018-02-15 13:20:00,43.67,43.67,43.56,43.59,85070.0,36.6794,36.6794,36.587,36.6122,85070.0
2018-02-15 13:30:00,43.59,43.68,43.57,43.68,250100.0,36.6122,36.6878,36.5954,36.6878,250100.0
2018-02-15 13:40:00,43.69,43.8,43.69,43.79,141577.0,36.6962,36.7886,36.6962,36.7802,141577.0
2018-02-15 13:50:00,43.79,43.81,43.75,43.8,116761.0,36.7802,36.797,36.7466,36.7886,116761.0
2018-02-15 14:00:00,43.81,43.91,43.8,43.91,283638.0,36.797,36.881,36.7886,36.881,283638.0
2018-02-15 14:10:00,43.91,43.92,43.85,43.91,239215.0,36.881,36.8894,36.8306,36.881,239215.0
2018-02-15 14:20:00,43.91,43.93,43.77,43.85,99606.0,36.881,36.8978,36.7634,36.8306,99606.0
2018-02-15 14:30:00,43.84,43.85,43.78,43.83,144825.0,36.8222,36.8306,36.7718,36.8138,144825.0
2018-02-15 14:40:00,43.82,43.88,43.82,43.86,134874.0,36.8054,36.8558,36.8054,36.839,134874.0
2018-02-15 14:50:00,43.86,43.99,43.85,43.95,88918.0,36.839,36.9482,36.8306,36.9146,88918.0
2018-02-15 15:00:00,43.95,44.0,43.93,43.97,135476.0,36.9146,36.9566,36.8978,36.9314,135476.0
2018-02-15 15:10:00,43.97,43.97,43.92,43.93,139650.0,36.9314,36.9314,36.8894,36.8978,139650.0
2018-02-15 15:20:00,43.93,43.98,43.92,43.95,205611.0,36.8978,36.9398,36.8894,36.9146,205611.0
2018-02-15 15:30:00,43.95,43.98,43.87,43.94,268514.0,36.9146,36.9398,36.8474,36.9062,268514.0
2018-02-15 15:40:00,43.94,44.04,43.93,44.02,437338.0,36.9062,36.9902,36.8978,36.9734,437338.0
2018-02-15 15:50:00,44.02,44.09,43.97,44.09,834500.0,36.9734,37.0321,36.9314,37.0321,834500.0
2018-02-16 09:30:00,44.05,44.29,43.71,43.83,613191.0,36.9985,37.2001,36.713,36.8138,613191.0
2018-02-16 09:40:00,43.81,43.97,43.78,43.84,164571.0,36.797,36.9314,36.7718,36.8222,164571.0
2018-02-16 09:50:00,43.85,44.02,43.83,43.87,168677.0,36.8306,36.9734,36.8138,36.8474,168677.0
2018-02-16 10:00:00,43.88,44.03,43.87,43.95,107030.0,36.8558,36.9818,36.8474,36.9146,107030.0
2018-02-16 10:10:00,43.94,44.0,43.88,43.88,144290.0,36.9062,36.9566,36.8558,36.8558,144290.0
2018-02-16 10:20:00,43.89,43.91,43.75,43.91,141707.0,36.8642,36.881,36.7466,36.881,141707.0
2018-02-16 10:30:00,43.92,44.01,43.88,43.89,173587.0,36.8894,36.965,36.8558,36.8642,173587.0
2018-02-16 10:40:00,43.89,43.95,43.84,43.95,166109.0,36.8642,36.9146,36.8222,36.9146,166109.0
2018-02-16 10:50:00,43.95,43.98,43.9,43.91,62998.0,36.9146,36.9398,36.8726,36.881,62998.0
2018-02-16 11:00:00,43.91,43.98,43.89,43.98,101971.0,36.881,36.9398,36.8642,36.9398,101971.0
2018-02-16 11:10:00,43.98,44.09,43.97,44.05,97929.0,36.9398,37.0321,36.9314,36.9985,97929.0
2018-02-16 11:20:00,44.05,44.08,44.02,44.05,56631.0,36.9985,37.0237,36.9734,36.9985,56631.0
2018-02-16 11:30:00,44.05,44.11,43.99,44.05,71333.0,36.9985,37.0489,36.9482,36.9985,71333.0
2018-02-16 11:40:00,44.05,44.15,44.04,44.13,102418.0,36.9985,37.0825,36.9902,37.0657,102418.0
2018-02-16 11:50:00,44.13,44.17,44.07,44.07,65125.0,37.0657,37.0993,37.0153,37.0153,65125.0
2018-02-16 12:00:00,44.08,44.1,44.01,44.05,64062.0,37.0237,37.0405,36.965,36.9985,64062.0
2018-02-16 12:10:00,44.05,44.11,44.04,44.11,64319.0,36.9985,37.0489,36.9902,37.0489,64319.0
2018-02-16 12:20:00,44.1,44.12,44.07,44.11,83852.0,37.0405,37.0573,37.0153,37.0489,83852.0
2018-02-16 12:30:00,44.12,44.17,44.11,44.16,113222.0,37.0573,37.0993,37.0489,37.0909,113222.0
2018-02-16 12:40:00,44.17,44.17,44.14,44.16,72144.0,37.0993,37.0993,37.0741,37.0909,72144.0
2018-02-16 12:50:00,44.17,44.18,44.01,44.01,171882.0,37.0993,37.1077,36.965,36.965,171882.0
2018-02-16 13:00:00,44.02,44.09,44.01,44.08,108429.0,36.9734,37.0321,36.965,37.0237,108429.0
2018-02-16 13:10:00,44.08,44.1,43.93,43.95,119436.0,37.0237,37.0405,36.8978,36.9146,119436.0
2018-02-16 13:20:00,43.96,44.01,43.87,43.91,81784.0,36.923,36.965,36.8474,36.881,81784.0
2018-02-16 13:30:00,43.91,44.05,43.86,43.95,116101.0,36.881,36.9985,36.839,36.9146,116101.0
2018-02-16 13:40:00,43.95,44.14,43.95,44.08,423547.0,36.9146,37.0741,36.9146,37.0237,423547.0
2018-02-16 13:50:00,44.08,44.16,44.05,44.07,85139.0,37.0237,37.0909,36.9985,37.0153,85139.0
2018-02-16 14:00:00,44.08,44.1,44.01,44.02,65965.0,37.0237,37.0405,36.965,36.9734,65965.0
2018-02-16 14:10:00,44.03,44.05,43.86,43.9,182564.0,36.9818,36.9985,36.839,36.8726,182564.0
2018-02-16 14:20:00,43.9,43.9,43.82,43.87,165837.0,36.8726,36.8726,36.8054,36.8474,165837.0
2018-02-16 14:30:00,43.88,43.94,43.85,43.91,171091.0,36.8558,36.9062,36.8306,36.881,171091.0
2018-02-16 14:40:00,43.91,43.97,43.87,43.92,111405.0,36.881,36.9314,36.8474,36.8894,111405.0
2018-02-16 14:50:00,43.93,43.96,43.9,43.96,126195.0,36.8978,36.923,36.8726,36.923,126195.0
2018-02-16 15:00:00,43.95,44.01,43.94,44.0,190729.0,36.9146,36.965,36.9062,36.9566,190729.0
2018-02-16 15:10:00,44.01,44.06,44.01,44.04,112307.0,36.965,37.0069,36.965,36.9902,112307.0
2018-02-16 15:20:00,44.04,44.12,44.01,44.12,187684.0,36.9902,37.0573,36.965,37.0573,187684.0
2018-02-16 15:30:00,44.11,44.16,44.08,44.16,130116.0,37.0489,37.0909,37.0237,37.0909,130116.0
2018-02-16 15:40:00,44.16,44.2,44.12,44.2,197997.0,37.0909,37.1245,37.0573,37.1245,197997.0
2018-02-16 15:50:00,44.19,44.28,44.13,44.14,481991.0,37.1161,37.1917,37.0657,37.0741,481991.0
2018-02-20 09:30:00,44.09,44.29,43.86,43.86,346916.0,37.0321,37.2001,36.839,36.839,346916.0
2018-02-20 09:40:00,43.87,44.04,43.74,43.98,117424.0,36.8474,36.9902,36.7382,36.9398,117424.0
2018-02-20 09:50:00,43.99,44.02,43.92,43.97,97722.0,36.9482,36.9734,36.8894,36.9314,97722.0
2018-02-20 10:00:00,43.97,44.02,43.93,43.96,82928.0,36.9314,36.9734,36.8978,36.923,82928.0
2018-02-20 10:10:00,43.96,43.98,43.82,43.95,94394.0,36.923,36.9398,36.8054,36.9146,94394.0
2018-02-20 10:20:00,43.96,44.01,43.94,43.95,67021.0,36.923,36.965,36.9062,36.9146,67021.0
2018-02-20 10:30:00,43.94,43.95,43.81,43.87,85504.0,36.9062,36.9146,36.797,36.8474,85504.0
2018-02-20 10:40:00,43.87,43.94,43.85,43.89,78295.0,36.8474,36.9062,36.8306,36.8642,78295.0
2018-02-20 10:50:00,43.89,43.89,43.75,43.77,75801.0,36.8642,36.8642,36.7466,36.7634,75801.0
2018-02-20 11:00:00,43.77,43.86,43.74,43.84,86768.0,36.7634,36.839,36.7382,36.8222,86768.0
2018-02-20 11:10:00,43.85,43.87,43.78,43.82,99737.0,36.8306,36.8474,36.7718,36.8054,99737.0
2018-02-20 11:20:00,43.82,43.99,43.8,43.99,107540.0,36.8054,36.9482,36.7886,36.9482,107540.0
2018-02-20 11:30:00,43.99,44.03,43.96,43.98,104307.0,36.9482,36.9818,36.923,36.9398,104307.0
2018-02-20 11:40:00,43.98,44.03,43.95,44.03,48099.0,36.9398,36.9818,36.9146,36.9818,48099.0
2018-02-20 11:50:00,44.02,44.05,43.97,44.05,100625.0,36.9734,36.9985,36.9314,36.9985,100625.0
2018-02-20 12:00:00,44.05,44.1,44.04,44.09,40757.0,36.9985,37.0405,36.9902,37.0321,40757.0
2018-02-20 12:10:00,44.08,44.1,44.04,44.04,39036.0,37.0237,37.0405,36.9902,36.9902,39036.0
2018-02-20 12:20:00,44.04,44.08,43.99,44.05,72751.0,36.9902,37.0237,36.9482,36.9985,72751.0
2018-02-20 12:30:00,44.05,44.07,43.99,44.05,29362.0,36.9985,37.0153,36.9482,36.9985,29362.0
2018-02-20 12:40:00,44.04,44.05,43.98,43.99,38890.0,36.9902,36.9985,36.9398,36.9482,38890.0
2018-02-20 12:50:00,44.0,44.04,43.96,44.01,38610.0,36.9566,36.9902,36.923,36.965,38610.0
2018-02-20 13:00:00,44.01,44.04,43.9,43.93,60494.0,36.965,36.9902,36.8726,36.8978,60494.0
2018-02-20 13:10:00,43.92,43.93,43.88,43.88,30342.0,36.8894,36.8978,36.8558,36.8558,30342.0
2018-02-20 13:20:00,43.87,43.89,43.8,43.88,72741.0,36.8474,36.8642,36.7886,36.8558,72741.0
2018-02-20 13:30:00,43.88,43.92,43.85,43.88,51574.0,36.8558,36.8894,36.8306,36.8558,51574.0
2018-02-20 13:40:00,43.88,43.95,43.88,43.94,25351.0,36.8558,36.9146,36.8558,36.9062,25351.0
2018-02-20 13:50:00,43.93,43.96,43.9,43.93,43792.0,36.8978,36.923,36.8726,36.8978,43792.0
2018-02-20 14:00:00,43.93,43.94,43.84,43.87,79765.0,36.8978,36.9062,36.8222,36.8474,79765.0
2018-02-20 14:10:00,43.87,43.87,43.8,43.85,74213.0,36.8474,36.8474,36.7886,36.8306,74213.0
2018-02-20 14:20:00,43.85,43.9,43.83,43.83,46567.0,36.8306,36.8726,36.8138,36.8138,46567.0
2018-02-20 14:30:00,43.84,43.9,43.83,43.89,49248.0,36.8222,36.8726,36.8138,36.8642,49248.0
2018-02-20 14:40:00,43.89,43.89,43.77,43.77,114199.0,36.8642,36.8642,36.7634,36.7634,114199.0
2018-02-20 14:50:00,43.78,43.79,43.72,43.75,91124.0,36.7718,36.7802,36.7214,36.7466,91124.0
2018-02-20 15:00:00,43.75,43.77,43.68,43.7,118070.0,36.7466,36.7634,36.6878,36.7046,118070.0
2018-02-20 15:10:00,43.71,43.75,43.67,43.7,84041.0,36.713,36.7466,36.6794,36.7046,84041.0
2018-02-20 15:20:00,43.7,43.7,43.62,43.68,93965.0,36.7046,36.7046,36.6374,36.6878,93965.0
2018-02-20 15:30:00,43.69,43.76,43.68,43.7,114799.0,36.6962,36.755,36.6878,36.7046,114799.0
2018-02-20 15:40:00,43.7,43.8,43.65,43.77,172345.0,36.7046,36.7886,36.6626,36.7634,172345.0
2018-02-20 15:50:00,43.78,43.95,43.74,43.76,632088.0,36.7718,36.9146,36.7382,36.755,632088.0
2018-02-21 09:30:00,43.91,44.16,43.85,44.12,254773.0,36.881,37.0909,36.8306,37.0573,254773.0
2018-02-21 09:40:00,44.13,44.18,44.07,44.11,103422.0,37.0657,37.1077,37.0153,37.0489,103422.0
2018-02-21 09:50:00,44.12,44.19,44.11,44.16,131733.0,37.0573,37.1161,37.0489,37.0909,131733.0
2018-02-21 10:00:00,44.16,44.17,44.01,44.04,94820.0,37.0909,37.0993,36.965,36.9902,94820.0
2018-02-21 10:10:00,44.04,44.05,43.96,44.03,66094.0,36.9902,36.9985,36.923,36.9818,66094.0
2018-02-21 10:20:00,44.04,44.05,43.93,43.95,45314.0,36.9902,36.9985,36.8978,36.9146,45314.0
2018-02-21 10:30:00,43.94,43.96,43.82,43.84,59103.0,36.9062,36.923,36.8054,36.8222,59103.0
2018-02-21 10:40:00,43.84,43.88,43.81,43.85,78191.0,36.8222,36.8558,36.797,36.8306,78191.0
2018-02-21 10:50:00,43.86,43.86,43.81,43.84,74879.0,36.839,36.839,36.797,36.8222,74879.0
2018-02-21 11:00:00,43.84,43.87,43.83,43.85,169623.0,36.8222,36.8474,36.8138,36.8306,169623.0
2018-02-21 11:10:00,43.86,43.87,43.81,43.85,93243.0,36.839,36.8474,36.797,36.8306,93243.0
2018-02-21 11:20:00,43.85,43.91,43.84,43.91,52986.0,36.8306,36.881,36.8222,36.881,52986.0
2018-02-21 11:30:00,43.91,43.95,43.89,43.93,74568.0,36.881,36.9146,36.8642,36.8978,74568.0
2018-02-21 11:40:00,43.93,43.93,43.85,43.87,53286.0,36.8978,36.8978,36.8306,36.8474,53286.0
2018-02-21 11:50:00,43.87,43.9,43.84,43.84,157762.0,36.8474,36.8726,36.8222,36.8222,157762.0
2018-02-21 12:00:00,43.84,43.84,43.76,43.78,101861.0,36.8222,36.8222,36.755,36.7718,101861.0
2018-02-21 12:10:00,43.77,43.78,43.72,43.76,66247.0,36.7634,36.7718,36.7214,36.755,66247.0
2018-02-21 12:20:00,43.75,43.75,43.71,43.75,33344.0,36.7466,36.7466,36.713,36.7466,33344.0
2018-02-21 12:30:00,43.75,43.76,43.72,43.75,70748.0,36.7466,36.755,36.7214,36.7466,70748.0
2018-02-21 12:40:00,43.75,43.79,43.74,43.76,61590.0,36.7466,36.7802,36.7382,36.755,61590.0
2018-02-21 12:50:00,43.76,43.77,43.73,43.77,60248.0,36.755,36.7634,36.7298,36.7634,60248.0
2018-02-21 13:00:00,43.77,43.78,43.75,43.76,62470.0,36.7634,36.7718,36.7466,36.755,62470.0
2018-02-21 13:10:00,43.76,43.77,43.74,43.77,97785.0,36.755,36.7634,36.7382,36.7634,97785.0
2018-02-21 13:20:00,43.77,43.77,43.69,43.75,89086.0,36.7634,36.7634,36.6962,36.7466,89086.0
2018-02-21 13:30:00,43.75,43.78,43.71,43.72,71819.0,36.7466,36.7718,36.713,36.7214,71819.0
2018-02-21 13:40:00,43.72,43.75,43.71,43.74,33082.0,36.7214,36.7466,36.713,36.7382,33082.0
2018-02-21 13:50:00,43.74,43.76,43.73,43.74,40917.0,36.7382,36.755,36.7298,36.7382,40917.0
2018-02-21 14:00:00,43.74,43.95,43.72,43.91,143318.0,36.7382,36.9146,36.7214,36.881,143318.0
2018-02-21 14:10:00,43.91,43.99,43.91,43.93,88651.0,36.881,36.9482,36.881,36.8978,88651.0
2018-02-21 14:20:00,43.93,43.94,43.83,43.84,134860.0,36.8978,36.9062,36.8138,36.8222,134860.0
2018-02-21 14:30:00,43.84,43.91,43.82,43.91,336123.0,36.8222,36.881,36.8054,36.881,336123.0
2018-02-21 14:40:00,43.9,43.93,43.86,43.86,244158.0,36.8726,36.8978,36.839,36.839,244158.0
2018-02-21 14:50:00,43.86,43.9,43.75,43.77,266174.0,36.839,36.8726,36.7466,36.7634,266174.0
2018-02-21 15:00:00,43.77,43.77,43.69,43.71,276279.0,36.7634,36.7634,36.6962,36.713,276279.0
2018-02-21 15:10:00,43.71,43.76,43.68,43.7,684698.0,36.713,36.755,36.6878,36.7046,684698.0
2018-02-21 15:20:00,43.7,43.78,43.67,43.75,655118.0,36.7046,36.7718,36.6794,36.7466,655118.0
2018-02-21 15:30:00,43.75,43.81,43.65,43.65,427347.0,36.7466,36.797,36.6626,36.6626,427347.0
2018-02-21 15:40:00,43.65,43.78,43.59,43.7,369091.0,36.6626,36.7718,36.6122,36.7046,369091.0
2018-02-21 15:50:00,43.7,43.74,43.57,43.61,1068812.0,36.7046,36.7382,36.5954,36.629,1068812.0
2018-02-22 09:30:00,43.74,44.0,43.64,43.94,364972.0,36.7382,36.9566,36.6542,36.9062,364972.0
2018-02-22 09:40:00,43.95,43.99,43.74,43.76,130950.0,36.9146,36.9482,36.7382,36.755,130950.0
2018-02-22 09:50:00,43.77,43.77,43.6,43.74,308031.0,36.7634,36.7634,36.6206,36.7382,308031.0
2018-02-22 10:00:00,43.73,43.94,43.7,43.92,95974.0,36.7298,36.9062,36.7046,36.8894,95974.0
2018-02-22 10:10:00,43.92,43.95,43.71,43.72,293231.0,36.8894,36.9146,36.713,36.7214,293231.0
2018-02-22 10:20:00,43.72,43.92,43.71,43.88,187274.0,36.7214,36.8894,36.713,36.8558,187274.0
2018-02-22 10:30:00,43.89,43.9,43.71,43.89,300308.0,36.8642,36.8726,36.713,36.8642,300308.0
2018-02-22 10:40:00,43.89,43.93,43.8,43.92,103851.0,36.8642,36.8978,36.7886,36.8894,103851.0
2018-02-22 10:50:00,43.93,44.02,43.91,43.98,162260.0,36.8978,36.9734,36.881,36.9398,162260.0
2018-02-22 11:00:00,43.97,44.0,43.83,43.86,447809.0,36.9314,36.9566,36.8138,36.839,447809.0
2018-02-22 11:10:00,43.85,43.99,43.84,43.95,138503.0,36.8306,36.9482,36.8222,36.9146,138503.0
2018-02-22 11:20:00,43.95,43.98,43.81,43.81,111306.0,36.9146,36.9398,36.797,36.797,111306.0
2018-02-22 11:30:00,43.81,43.82,43.62,43.76,425634.0,36.797,36.8054,36.6374,36.755,425634.0
2018-02-22 11:40:00,43.76,43.82,43.63,43.73,401964.0,36.755,36.8054,36.6458,36.7298,401964.0
2018-02-22 11:50:00,43.74,43.84,43.73,43.8,125076.0,36.7382,36.8222,36.7298,36.7886,125076.0
2018-02-22 12:00:00,43.81,43.85,43.79,43.82,98427.0,36.797,36.8306,36.7802,36.8054,98427.0
2018-02-22 12:10:00,43.82,43.83,43.76,43.8,70239.0,36.8054,36.8138,36.755,36.7886,70239.0
2018-02-22 12:20:00,43.8,43.83,43.79,43.81,55249.0,36.7886,36.8138,36.7802,36.797,55249.0
2018-02-22 12:30:00,43.81,43.82,43.76,43.8,81691.0,36.797,36.8054,36.755,36.7886,81691.0
2018-02-22 12:40:00,43.8,43.81,43.65,43.66,101646.0,36.7886,36.797,36.6626,36.671,101646.0
2018-02-22 12:50:00,43.66,43.72,43.62,43.65,105053.0,36.671,36.7214,36.6374,36.6626,105053.0
2018-02-22 13:00:00,43.66,43.7,43.64,43.69,69745.0,36.671,36.7046,36.6542,36.6962,69745.0
2018-02-22 13:10:00,43.69,43.69,43.58,43.58,139462.0,36.6962,36.6962,36.6038,36.6038,139462.0
2018-02-22 13:20:00,43.59,43.65,43.59,43.63,149929.0,36.6122,36.6626,36.6122,36.6458,149929.0
2018-02-22 13:30:00,43.63,43.63,43.56,43.6,66311.0,36.6458,36.6458,36.587,36.6206,66311.0
2018-02-22 13:40:00,43.61,43.61,43.49,43.52,90133.0,36.629,36.629,36.5282,36.5534,90133.0
2018-02-22 13:50:00,43.52,43.61,43.51,43.52,155018.0,36.5534,36.629,36.545,36.5534,155018.0
2018-02-22 14:00:00,43.52,43.56,43.5,43.54,96469.0,36.5534,36.587,36.5366,36.5702,96469.0
2018-02-22 14:10:00,43.52,43.61,43.52,43.61,85884.0,36.5534,36.629,36.5534,36.629,85884.0
2018-02-22 14:20:00,43.6,43.64,43.55,43.62,73088.0,36.6206,36.6542,36.5786,36.6374,73088.0
2018-02-22 14:30:00,43.62,43.65,43.6,43.61,88484.0,36.6374,36.6626,36.6206,36.629,88484.0
2018-02-22 14:40:00,43.62,43.62,43.51,43.52,100219.0,36.6374,36.6374,36.545,36.5534,100219.0
2018-02-22 14:50:00,43.53,43.53,43.48,43.51,268767.0,36.5618,36.5618,36.5198,36.545,268767.0
2018-02-22 15:00:00,43.5,43.56,43.49,43.52,136068.0,36.5366,36.587,36.5282,36.5534,136068.0
2018-02-22 15:10:00,43.51,43.62,43.51,43.57,156219.0,36.545,36.6374,36.545,36.5954,156219.0
2018-02-22 15:20:00,43.58,43.61,43.53,43.53,202147.0,36.6038,36.629,36.5618,36.5618,202147.0
2018-02-22 15:30:00,43.54,43.55,43.5,43.52,262896.0,36.5702,36.5786,36.5366,36.5534,262896.0
2018-02-22 15:40:00,43.52,43.52,43.49,43.5,654032.0,36.5534,36.5534,36.5282,36.5366,654032.0
2018-02-22 15:50:00,43.5,43.62,43.42,43.52,577589.0,36.5366,36.6374,36.4694,36.5534,577589.0
2018-02-23 09:30:00,43.79,43.93,43.45,43.58,514113.0,36.7802,36.8978,36.4946,36.6038,514113.0
2018-02-23 09:40:00,43.59,43.7,43.42,43.65,362011.0,36.6122,36.7046,36.4694,36.6626,362011.0
2018-02-23 09:50:00,43.65,43.69,43.48,43.52,368060.0,36.6626,36.6962,36.5198,36.5534,368060.0
2018-02-23 10:00:00,43.52,43.63,43.51,43.54,148338.0,36.5534,36.6458,36.545,36.5702,148338.0
2018-02-23 10:10:00,43.55,43.59,43.48,43.51,90982.0,36.5786,36.6122,36.5198,36.545,90982.0
2018-02-23 10:20:00,43.51,43.51,43.37,43.37,125088.0,36.545,36.545,36.4274,36.4274,125088.0
2018-02-23 10:30:00,43.37,43.43,43.31,43.36,158876.0,36.4274,36.4778,36.377,36.419,158876.0
2018-02-23 10:40:00,43.36,43.39,43.31,43.33,269602.0,36.419,36.4442,36.377,36.3938,269602.0
2018-02-23 10:50:00,43.34,43.37,43.33,43.36,171516.0,36.4022,36.4274,36.3938,36.419,171516.0
2018-02-23 11:00:00,43.36,43.62,43.35,43.61,121443.0,36.419,36.6374,36.4106,36.629,121443.0
2018-02-23 11:10:00,43.6,43.66,43.58,43.65,154774.0,36.6206,36.671,36.6038,36.6626,154774.0
2018-02-23 11:20:00,43.65,43.72,43.6,43.72,163614.0,36.6626,36.7214,36.6206,36.7214,163614.0
2018-02-23 11:30:00,43.72,43.75,43.67,43.74,135397.0,36.7214,36.7466,36.6794,36.7382,135397.0
2018-02-23 11:40:00,43.74,43.86,43.65,43.82,234252.0,36.7382,36.839,36.6626,36.8054,234252.0
2018-02-23 11:50:00,43.83,43.95,43.81,43.92,94929.0,36.8138,36.9146,36.797,36.8894,94929.0
2018-02-23 12:00:00,43.92,43.95,43.83,43.83,80810.0,36.8894,36.9146,36.8138,36.8138,80810.0
2018-02-23 12:10:00,43.84,43.86,43.75,43.81,247985.0,36.8222,36.839,36.7466,36.797,247985.0
2018-02-23 12:20:00,43.8,43.83,43.74,43.75,131944.0,36.7886,36.8138,36.7382,36.7466,131944.0
2018-02-23 12:30:00,43.76,43.77,43.68,43.73,96298.0,36.755,36.7634,36.6878,36.7298,96298.0
2018-02-23 12:40:00,43.73,43.76,43.67,43.72,66419.0,36.7298,36.755,36.6794,36.7214,66419.0
2018-02-23 12:50:00,43.72,43.72,43.66,43.67,110166.0,36.7214,36.7214,36.671,36.6794,110166.0
2018-02-23 13:00:00,43.66,43.7,43.62,43.66,84971.0,36.671,36.7046,36.6374,36.671,84971.0
2018-02-23 13:10:00,43.67,43.69,43.6,43.66,93179.0,36.6794,36.6962,36.6206,36.671,93179.0
2018-02-23 13:20:00,43.66,43.66,43.6,43.62,81340.0,36.671,36.671,36.6206,36.6374,81340.0
2018-02-23 13:30:00,43.62,43.63,43.6,43.61,132161.0,36.6374,36.6458,36.6206,36.629,132161.0
2018-02-23 13:40:00,43.62,43.64,43.59,43.61,210659.0,36.6374,36.6542,36.6122,36.629,210659.0
2018-02-23 13:50:00,43.62,43.63,43.54,43.55,152744.0,36.6374,36.6458,36.5702,36.5786,152744.0
2018-02-23 14:00:00,43.55,43.62,43.52,43.62,164327.0,36.5786,36.6374,36.5534,36.6374,164327.0
2018-02-23 14:10:00,43.62,43.62,43.55,43.55,107094.0,36.6374,36.6374,36.5786,36.5786,107094.0
2018-02-23 14:20:00,43.55,43.62,43.55,43.61,87792.0,36.5786,36.6374,36.5786,36.629,87792.0
2018-02-23 14:30:00,43.6,43.63,43.57,43.6,141728.0,36.6206,36.6458,36.5954,36.6206,141728.0
2018-02-23 14:40:00,43.6,43.68,43.59,43.67,129925.0,36.6206,36.6878,36.6122,36.6794,129925.0
2018-02-23 14:50:00,43.67,43.7,43.63,43.65,292268.0,36.6794,36.7046,36.6458,36.6626,292268.0
2018-02-23 15:00:00,43.65,43.73,43.65,43.72,302153.0,36.6626,36.7298,36.6626,36.7214,302153.0
2018-02-23 15:10:00,43.73,43.74,43.69,43.71,201105.0,36.7298,36.7382,36.6962,36.713,201105.0
2018-02-23 15:20:00,43.72,43.75,43.7,43.71,315650.0,36.7214,36.7466,36.7046,36.713,315650.0
2018-02-23 15:30:00,43.72,43.74,43.71,43.73,212960.0,36.7214,36.7382,36.713,36.7298,212960.0
2018-02-23 15:40:00,43.74,43.74,43.68,43.73,349559.0,36.7382,36.7382,36.6878,36.7298,349559.0
2018-02-23 15:50:00,43.73,43.76,43.67,43.75,739386.0,36.7298,36.755,36.6794,36.7466,739386.0
2018-02-26 09:30:00,44.16,44.82,43.79,44.72,1245577.0,37.0909,37.6453,36.7802,37.5613,1245577.0
2018-02-26 09:40:00,44.71,44.89,44.66,44.73,600570.0,37.5529,37.7041,37.5109,37.5697,600570.0
2018-02-26 09:50:00,44.73,45.08,44.72,44.86,425994.0,37.5697,37.8637,37.5613,37.6789,425994.0
2018-02-26 10:00:00,44.86,44.89,44.72,44.85,346822.0,37.6789,37.7041,37.5613,37.6705,346822.0
2018-02-26 10:10:00,44.85,44.93,44.71,44.75,218400.0,37.6705,37.7377,37.5529,37.5865,218400.0
2018-02-26 10:20:00,44.76,44.83,44.73,44.77,242093.0,37.5949,37.6537,37.5697,37.6033,242093.0
2018-02-26 10:30:00,44.77,44.88,44.76,44.85,192151.0,37.6033,37.6957,37.5949,37.6705,192151.0
2018-02-26 10:40:00,44.86,44.92,44.82,44.85,136256.0,37.6789,37.7293,37.6453,37.6705,136256.0
2018-02-26 10:50:00,44.84,45.01,44.83,44.99,232152.0,37.6621,37.8049,37.6537,37.7881,232152.0
2018-02-26 11:00:00,44.98,45.12,44.95,45.02,349148.0,37.7797,37.8973,37.7545,37.8133,349148.0
2018-02-26 11:10:00,45.03,45.09,45.0,45.07,375263.0,37.8217,37.8721,37.7965,37.8553,375263.0
2018-02-26 11:20:00,45.07,45.17,45.0,45.15,289323.0,37.8553,37.9393,37.7965,37.9225,289323.0
2018-02-26 11:30:00,45.14,45.18,45.09,45.09,153633.0,37.9141,37.9477,37.8721,37.8721,153633.0
2018-02-26 11:40:00,45.09,45.13,44.99,45.03,160028.0,37.8721,37.9057,37.7881,37.8217,160028.0
2018-02-26 11:50:00,45.02,45.06,44.94,45.05,158010.0,37.8133,37.8469,37.7461,37.8385,158010.0
2018-02-26 12:00:00,45.05,45.07,45.03,45.03,152383.0,37.8385,37.8553,37.8217,37.8217,152383.0
2018-02-26 12:10:00,45.03,45.06,44.97,45.01,121949.0,37.8217,37.8469,37.7713,37.8049,121949.0
2018-02-26 12:20:00,45.01,45.03,44.97,44.98,103793.0,37.8049,37.8217,37.7713,37.7797,103793.0
2018-02-26 12:30:00,44.99,45.0,44.95,44.98,89447.0,37.7881,37.7965,37.7545,37.7797,89447.0
2018-02-26 12:40:00,44.98,44.99,44.75,44.8,522116.0,37.7797,37.7881,37.5865,37.6285,522116.0
2018-02-26 12:50:00,44.8,44.87,44.74,44.83,244643.0,37.6285,37.6873,37.5781,37.6537,244643.0
2018-02-26 13:00:00,44.83,44.85,44.77,44.79,130534.0,37.6537,37.6705,37.6033,37.6201,130534.0
2018-02-26 13:10:00,44.79,44.81,44.76,44.8,71361.0,37.6201,37.6369,37.5949,37.6285,71361.0
2018-02-26 13:20:00,44.79,44.84,44.76,44.81,79690.0,37.6201,37.6621,37.5949,37.6369,79690.0
2018-02-26 13:30:00,44.81,44.81,44.69,44.72,97590.0,37.6369,37.6369,37.5361,37.5613,97590.0
2018-02-26 13:40:00,44.72,44.76,44.68,44.72,170779.0,37.5613,37.5949,37.5277,37.5613,170779.0
2018-02-26 13:50:00,44.72,44.74,44.65,44.67,254471.0,37.5613,37.5781,37.5025,37.5193,254471.0
2018-02-26 14:00:00,44.67,44.69,44.63,44.65,263393.0,37.5193,37.5361,37.4857,37.5025,263393.0
2018-02-26 14:10:00,44.66,44.68,44.64,44.67,207900.0,37.5109,37.5277,37.4941,37.5193,207900.0
2018-02-26 14:20:00,44.67,44.69,44.62,44.65,234974.0,37.5193,37.5361,37.4773,37.5025,234974.0
2018-02-26 14:30:00,44.66,44.7,44.64,44.67,311024.0,37.5109,37.5445,37.4941,37.5193,311024.0
2018-02-26 14:40:00,44.66,44.78,44.64,44.78,272042.0,37.5109,37.6117,37.4941,37.6117,272042.0
2018-02-26 14:50:00,44.78,44.84,44.76,44.81,133538.0,37.6117,37.6621,37.5949,37.6369,133538.0
2018-02-26 15:00:00,44.82,44.86,44.76,44.79,208106.0,37.6453,37.6789,37.5949,37.6201,208106.0
2018-02-26 15:10:00,44.79,44.8,44.77,44.78,140408.0,37.6201,37.6285,37.6033,37.6117,140408.0
2018-02-26 15:20:00,44.79,44.81,44.77,44.79,248927.0,37.6201,37.6369,37.6033,37.6201,248927.0
2018-02-26 15:30:00,44.79,44.79,44.71,44.76,431503.0,37.6201,37.6201,37.5529,37.5949,431503.0
2018-02-26 15:40:00,44.76,44.77,44.62,44.67,347547.0,37.5949,37.6033,37.4773,37.5193,347547.0
2018-02-26 15:50:00,44.67,44.77,44.64,44.77,803040.0,37.5193,37.6033,37.4941,37.6033,803040.0
2018-02-27 09:30:00,44.39,44.6,44.23,44.25,746853.0,37.2841,37.4605,37.1497,37.1665,746853.0
2018-02-27 09:40:00,44.25,44.39,44.25,44.37,557023.0,37.1665,37.2841,37.1665,37.2673,557023.0
2018-02-27 09:50:00,44.36,44.46,44.3,44.4,269498.0,37.2589,37.3429,37.2085,37.2925,269498.0
2018-02-27 10:00:00,44.4,44.42,44.29,44.4,270487.0,37.2925,37.3093,37.2001,37.2925,270487.0
2018-02-27 10:10:00,44.39,44.45,44.31,44.33,271632.0,37.2841,37.3345,37.2169,37.2337,271632.0
2018-02-27 10:20:00,44.33,44.37,44.27,44.29,182867.0,37.2337,37.2673,37.1833,37.2001,182867.0
2018-02-27 10:30:00,44.29,44.39,44.25,44.34,201130.0,37.2001,37.2841,37.1665,37.2421,201130.0
2018-02-27 10:40:00,44.35,44.37,44.25,44.25,210542.0,37.2505,37.2673,37.1665,37.1665,210542.0
2018-02-27 10:50:00,44.25,44.26,44.07,44.14,198585.0,37.1665,37.1749,37.0153,37.0741,198585.0
2018-02-27 11:00:00,44.14,44.18,44.1,44.16,68806.0,37.0741,37.1077,37.0405,37.0909,68806.0
2018-02-27 11:10:00,44.17,44.19,44.12,44.13,49580.0,37.0993,37.1161,37.0573,37.0657,49580.0
2018-02-27 11:20:00,44.13,44.15,44.03,44.11,86443.0,37.0657,37.0825,36.9818,37.0489,86443.0
2018-02-27 11:30:00,44.11,44.18,44.05,44.15,133958.0,37.0489,37.1077,36.9985,37.0825,133958.0
2018-02-27 11:40:00,44.16,44.23,44.12,44.23,288849.0,37.0909,37.1497,37.0573,37.1497,288849.0
2018-02-27 11:50:00,44.22,44.26,44.05,44.08,261424.0,37.1413,37.1749,36.9985,37.0237,261424.0
2018-02-27 12:00:00,44.07,44.15,44.0,44.11,156461.0,37.0153,37.0825,36.9566,37.0489,156461.0
2018-02-27 12:10:00,44.11,44.12,44.05,44.05,114006.0,37.0489,37.0573,36.9985,36.9985,114006.0
2018-02-27 12:20:00,44.05,44.06,43.99,44.05,124221.0,36.9985,37.0069,36.9482,36.9985,124221.0
2018-02-27 12:30:00,44.04,44.12,44.04,44.1,60940.0,36.9902,37.0573,36.9902,37.0405,60940.0
2018-02-27 12:40:00,44.09,44.17,44.09,44.16,56543.0,37.0321,37.0993,37.0321,37.0909,56543.0
2018-02-27 12:50:00,44.17,44.22,44.16,44.22,73281.0,37.0993,37.1413,37.0909,37.1413,73281.0
2018-02-27 13:00:00,44.22,44.22,44.16,44.21,89541.0,37.1413,37.1413,37.0909,37.1329,89541.0
2018-02-27 13:10:00,44.2,44.23,44.18,44.23,78046.0,37.1245,37.1497,37.1077,37.1497,78046.0
2018-02-27 13:20:00,44.23,44.29,44.22,44.23,76852.0,37.1497,37.2001,37.1413,37.1497,76852.0
2018-02-27 13:30:00,44.23,44.24,44.17,44.17,47696.0,37.1497,37.1581,37.0993,37.0993,47696.0
2018-02-27 13:40:00,44.17,44.21,44.13,44.14,66560.0,37.0993,37.1329,37.0657,37.0741,66560.0
2018-02-27 13:50:00,44.14,44.21,44.12,44.15,81460.0,37.0741,37.1329,37.0573,37.0825,81460.0
2018-02-27 14:00:00,44.15,44.18,44.11,44.12,194225.0,37.0825,37.1077,37.0489,37.0573,194225.0
2018-02-27 14:10:00,44.12,44.17,43.9,44.13,148159.0,37.0573,37.0993,36.8726,37.0657,148159.0
2018-02-27 14:20:00,44.13,44.18,44.1,44.13,96464.0,37.0657,37.1077,37.0405,37.0657,96464.0
2018-02-27 14:30:00,44.13,44.2,44.12,44.2,113343.0,37.0657,37.1245,37.0573,37.1245,113343.0
2018-02-27 14:40:00,44.2,44.23,44.17,44.22,128990.0,37.1245,37.1497,37.0993,37.1413,128990.0
2018-02-27 14:50:00,44.21,44.28,44.2,44.23,254659.0,37.1329,37.1917,37.1245,37.1497,254659.0
2018-02-27 15:00:00,44.23,44.26,44.14,44.19,391034.0,37.1497,37.1749,37.0741,37.1161,391034.0
2018-02-27 15:10:00,44.19,44.22,44.12,44.15,125649.0,37.1161,37.1413,37.0573,37.0825,125649.0
2018-02-27 15:20:00,44.15,44.17,44.1,44.13,174361.0,37.0825,37.0993,37.0405,37.0657,174361.0
2018-02-27 15:30:00,44.13,44.18,44.07,44.11,204436.0,37.0657,37.1077,37.0153,37.0489,204436.0
2018-02-27 15:40:00,44.11,44.24,44.07,44.2,333341.0,37.0489,37.1581,37.0153,37.1245,333341.0
2018-02-27 15:50:00,44.21,44.21,44.01,44.01,866986.0,37.1329,37.1329,36.965,36.965,866986.0
2018-02-28 09:30:00,44.24,44.31,44.18,44.26,243892.0,37.1581,37.2169,37.1077,37.1749,243892.0
2018-02-28 09:40:00,44.26,44.3,44.18,44.29,102332.0,37.1749,37.2085,37.1077,37.2001,102332.0
2018-02-28 09:50:00,44.29,44.39,44.26,44.39,75864.0,37.2001,37.2841,37.1749,37.2841,75864.0
2018-02-28 10:00:00,44.39,44.4,44.27,44.28,155020.0,37.2841,37.2925,37.1833,37.1917,155020.0
2018-02-28 10:10:00,44.28,44.39,44.26,44.39,95746.0,37.1917,37.2841,37.1749,37.2841,95746.0
2018-02-28 10:20:00,44.38,44.46,44.36,44.36,110452.0,37.2757,37.3429,37.2589,37.2589,110452.0
2018-02-28 10:30:00,44.37,44.41,44.29,44.37,116384.0,37.2673,37.3009,37.2001,37.2673,116384.0
2018-02-28 10:40:00,44.36,44.37,44.26,44.28,117187.0,37.2589,37.2673,37.1749,37.1917,117187.0
2018-02-28 10:50:00,44.28,44.29,44.15,44.16,243094.0,37.1917,37.2001,37.0825,37.0909,243094.0
2018-02-28 11:00:00,44.16,44.17,44.07,44.1,101897.0,37.0909,37.0993,37.0153,37.0405,101897.0
2018-02-28 11:10:00,44.09,44.16,44.06,44.15,207264.0,37.0321,37.0909,37.0069,37.0825,207264.0
2018-02-28 11:20:00,44.14,44.27,44.12,44.25,114277.0,37.0741,37.1833,37.0573,37.1665,114277.0
2018-02-28 11:30:00,44.24,44.26,44.07,44.07,169334.0,37.1581,37.1749,37.0153,37.0153,169334.0
2018-02-28 11:40:00,44.06,44.11,44.01,44.06,126472.0,37.0069,37.0489,36.965,37.0069,126472.0
2018-02-28 11:50:00,44.06,44.09,44.05,44.09,42328.0,37.0069,37.0321,36.9985,37.0321,42328.0
2018-02-28 12:00:00,44.09,44.16,44.08,44.16,39053.0,37.0321,37.0909,37.0237,37.0909,39053.0
2018-02-28 12:10:00,44.16,44.16,44.07,44.08,51498.0,37.0909,37.0909,37.0153,37.0237,51498.0
2018-02-28 12:20:00,44.09,44.1,44.01,44.05,46466.0,37.0321,37.0405,36.965,36.9985,46466.0
2018-02-28 12:30:00,44.05,44.15,44.05,44.13,56545.0,36.9985,37.0825,36.9985,37.0657,56545.0
2018-02-28 12:40:00,44.13,44.2,44.12,44.2,81980.0,37.0657,37.1245,37.0573,37.1245,81980.0
2018-02-28 12:50:00,44.2,44.21,44.12,44.18,68020.0,37.1245,37.1329,37.0573,37.1077,68020.0
2018-02-28 13:00:00,44.18,44.29,44.18,44.27,62929.0,37.1077,37.2001,37.1077,37.1833,62929.0
2018-02-28 13:10:00,44.27,44.29,44.13,44.15,76785.0,37.1833,37.2001,37.0657,37.0825,76785.0
2018-02-28 13:20:00,44.15,44.22,44.12,44.21,55010.0,37.0825,37.1413,37.0573,37.1329,55010.0
2018-02-28 13:30:00,44.21,44.24,44.17,44.18,79580.0,37.1329,37.1581,37.0993,37.1077,79580.0
2018-02-28 13:40:00,44.18,44.26,44.17,44.19,38052.0,37.1077,37.1749,37.0993,37.1161,38052.0
2018-02-28 13:50:00,44.19,44.34,44.18,44.34,51585.0,37.1161,37.2421,37.1077,37.2421,51585.0
2018-02-28 14:00:00,44.34,44.4,44.33,44.35,74684.0,37.2421,37.2925,37.2337,37.2505,74684.0
2018-02-28 14:10:00,44.36,44.39,44.32,44.35,63243.0,37.2589,37.2841,37.2253,37.2505,63243.0
2018-02-28 14:20:00,44.36,44.37,44.31,44.33,60602.0,37.2589,37.2673,37.2169,37.2337,60602.0
2018-02-28 14:30:00,44.33,44.36,44.25,44.25,104378.0,37.2337,37.2589,37.1665,37.1665,104378.0
2018-02-28 14:40:00,44.24,44.25,44.16,44.19,82490.0,37.1581,37.1665,37.0909,37.1161,82490.0
2018-02-28 14:50:00,44.18,44.23,44.15,44.16,73060.0,37.1077,37.1497,37.0825,37.0909,73060.0
2018-02-28 15:00:00,44.17,44.18,44.12,44.18,73008.0,37.0993,37.1077,37.0573,37.1077,73008.0
2018-02-28 15:10:00,44.18,44.2,44.12,44.15,236462.0,37.1077,37.1245,37.0573,37.0825,236462.0
2018-02-28 15:20:00,44.15,44.17,44.06,44.12,104751.0,37.0825,37.0993,37.0069,37.0573,104751.0
2018-02-28 15:30:00,44.12,44.18,44.05,44.18,121121.0,37.0573,37.1077,36.9985,37.1077,121121.0
2018-02-28 15:40:00,44.18,44.18,43.98,44.01,218833.0,37.1077,37.1077,36.9398,36.965,218833.0
2018-02-28 15:50:00,44.0,44.05,43.9,43.91,769342.0,36.9566,36.9985,36.8726,36.881,769342.0
2018-03-01 09:30:00,43.97,44.06,43.8,43.81,246189.0,36.9314,37.0069,36.7886,36.797,246189.0
2018-03-01 09:40:00,43.82,43.96,43.76,43.82,129287.0,36.8054,36.923,36.755,36.8054,129287.0
2018-03-01 09:50:00,43.82,43.83,43.7,43.74,109013.0,36.8054,36.8138,36.7046,36.7382,109013.0
2018-03-01 10:00:00,43.74,43.83,43.64,43.69,112844.0,36.7382,36.8138,36.6542,36.6962,112844.0
2018-03-01 10:10:00,43.69,43.84,43.6,43.79,98815.0,36.6962,36.8222,36.6206,36.7802,98815.0
2018-03-01 10:20:00,43.78,43.98,43.76,43.98,87680.0,36.7718,36.9398,36.755,36.9398,87680.0
2018-03-01 10:30:00,43.97,44.17,43.96,44.12,143272.0,36.9314,37.0993,36.923,37.0573,143272.0
2018-03-01 10:40:00,44.13,44.16,44.01,44.06,85956.0,37.0657,37.0909,36.965,37.0069,85956.0
2018-03-01 10:50:00,44.06,44.06,43.77,43.8,69564.0,37.0069,37.0069,36.7634,36.7886,69564.0
2018-03-01 11:00:00,43.78,43.88,43.74,43.85,55656.0,36.7718,36.8558,36.7382,36.8306,55656.0
2018-03-01 11:10:00,43.84,43.84,43.72,43.83,80906.0,36.8222,36.8222,36.7214,36.8138,80906.0
2018-03-01 11:20:00,43.84,43.86,43.7,43.73,58586.0,36.8222,36.839,36.7046,36.7298,58586.0
2018-03-01 11:30:00,43.73,43.75,43.69,43.7,60153.0,36.7298,36.7466,36.6962,36.7046,60153.0
2018-03-01 11:40:00,43.71,43.86,43.7,43.82,53463.0,36.713,36.839,36.7046,36.8054,53463.0
2018-03-01 11:50:00,43.82,43.87,43.8,43.82,87413.0,36.8054,36.8474,36.7886,36.8054,87413.0
2018-03-01 12:00:00,43.82,43.84,43.66,43.69,105980.0,36.8054,36.8222,36.671,36.6962,105980.0
2018-03-01 12:10:00,43.69,43.71,43.66,43.68,63639.0,36.6962,36.713,36.671,36.6878,63639.0
2018-03-01 12:20:00,43.66,43.67,43.57,43.64,92156.0,36.671,36.6794,36.5954,36.6542,92156.0
2018-03-01 12:30:00,43.63,43.66,43.53,43.62,79454.0,36.6458,36.671,36.5618,36.6374,79454.0
2018-03-01 12:40:00,43.63,43.71,43.58,43.7,69723.0,36.6458,36.713,36.6038,36.7046,69723.0
2018-03-01 12:50:00,43.7,43.72,43.57,43.58,75038.0,36.7046,36.7214,36.5954,36.6038,75038.0
2018-03-01 13:00:00,43.57,43.57,43.37,43.41,173021.0,36.5954,36.5954,36.4274,36.461,173021.0
2018-03-01 13:10:00,43.41,43.48,43.39,43.42,77395.0,36.461,36.5198,36.4442,36.4694,77395.0
2018-03-01 13:20:00,43.42,43.46,43.38,43.41,91462.0,36.4694,36.503,36.4358,36.461,91462.0
2018-03-01 13:30:00,43.4,43.47,43.39,43.39,76057.0,36.4526,36.5114,36.4442,36.4442,76057.0
2018-03-01 13:40:00,43.38,43.38,43.26,43.3,76048.0,36.4358,36.4358,36.335,36.3686,76048.0
2018-03-01 13:50:00,43.3,43.34,43.24,43.27,106666.0,36.3686,36.4022,36.3182,36.3434,106666.0
2018-03-01 14:00:00,43.26,43.36,43.19,43.23,216116.0,36.335,36.419,36.2762,36.3098,216116.0
2018-03-01 14:10:00,43.23,43.32,43.19,43.3,140756.0,36.3098,36.3854,36.2762,36.3686,140756.0
2018-03-01 14:20:00,43.3,43.37,43.25,43.35,187263.0,36.3686,36.4274,36.3266,36.4106,187263.0
2018-03-01 14:30:00,43.35,43.37,43.18,43.18,127308.0,36.4106,36.4274,36.2678,36.2678,127308.0
2018-03-01 14:40:00,43.2,43.31,43.18,43.19,151107.0,36.2846,36.377,36.2678,36.2762,151107.0
2018-03-01 14:50:00,43.2,43.26,43.15,43.21,87886.0,36.2846,36.335,36.2426,36.293,87886.0
2018-03-01 15:00:00,43.21,43.37,43.15,43.33,132781.0,36.293,36.4274,36.2426,36.3938,132781.0
2018-03-01 15:10:00,43.33,43.51,43.29,43.5,121279.0,36.3938,36.545,36.3602,36.5366,121279.0
2018-03-01 15:20:00,43.5,43.57,43.45,43.52,145832.0,36.5366,36.5954,36.4946,36.5534,145832.0
2018-03-01 15:30:00,43.52,43.56,43.35,43.36,228524.0,36.5534,36.587,36.4106,36.419,228524.0
2018-03-01 15:40:00,43.35,43.45,43.27,43.44,365933.0,36.4106,36.4946,36.3434,36.4862,365933.0
2018-03-01 15:50:00,43.44,43.77,43.44,43.62,1457500.0,36.4862,36.7634,36.4862,36.6374,1457500.0
2018-03-02 09:30:00,43.44,44.13,43.3,44.09,481123.0,36.4862,37.0657,36.3686,37.0321,481123.0
2018-03-02 09:40:00,44.09,44.58,44.06,44.54,692447.0,37.0321,37.4437,37.0069,37.4101,692447.0
2018-03-02 09:50:00,44.53,44.54,44.17,44.33,306599.0,37.4017,37.4101,37.0993,37.2337,306599.0
2018-03-02 10:00:00,44.32,44.44,44.28,44.33,334786.0,37.2253,37.3261,37.1917,37.2337,334786.0
2018-03-02 10:10:00,44.32,44.33,44.09,44.11,234289.0,37.2253,37.2337,37.0321,37.0489,234289.0
2018-03-02 10:20:00,44.11,44.24,44.05,44.21,186091.0,37.0489,37.1581,36.9985,37.1329,186091.0
2018-03-02 10:30:00,44.21,44.36,44.18,44.27,178641.0,37.1329,37.2589,37.1077,37.1833,178641.0
2018-03-02 10:40:00,44.27,44.3,44.17,44.22,203834.0,37.1833,37.2085,37.0993,37.1413,203834.0
2018-03-02 10:50:00,44.22,44.35,44.16,44.3,229292.0,37.1413,37.2505,37.0909,37.2085,229292.0
2018-03-02 11:00:00,44.29,44.38,44.26,44.31,245940.0,37.2001,37.2757,37.1749,37.2169,245940.0
2018-03-02 11:10:00,44.31,44.32,44.08,44.13,306291.0,37.2169,37.2253,37.0237,37.0657,306291.0
2018-03-02 11:20:00,44.12,44.29,44.11,44.27,127833.0,37.0573,37.2001,37.0489,37.1833,127833.0
2018-03-02 11:30:00,44.28,44.3,44.17,44.18,140627.0,37.1917,37.2085,37.0993,37.1077,140627.0
2018-03-02 11:40:00,44.19,44.32,44.18,44.32,170903.0,37.1161,37.2253,37.1077,37.2253,170903.0
2018-03-02 11:50:00,44.32,44.44,44.3,44.44,142237.0,37.2253,37.3261,37.2085,37.3261,142237.0
2018-03-02 12:00:00,44.44,44.48,44.35,44.38,129411.0,37.3261,37.3597,37.2505,37.2757,129411.0
2018-03-02 12:10:00,44.38,44.4,44.26,44.3,77279.0,37.2757,37.2925,37.1749,37.2085,77279.0
2018-03-02 12:20:00,44.29,44.36,44.23,44.35,66103.0,37.2001,37.2589,37.1497,37.2505,66103.0
2018-03-02 12:30:00,44.36,44.38,44.21,44.23,67477.0,37.2589,37.2757,37.1329,37.1497,67477.0
2018-03-02 12:40:00,44.22,44.25,44.18,44.21,75398.0,37.1413,37.1665,37.1077,37.1329,75398.0
2018-03-02 12:50:00,44.21,44.27,44.19,44.22,68594.0,37.1329,37.1833,37.1161,37.1413,68594.0
2018-03-02 13:00:00,44.22,44.22,44.16,44.22,123734.0,37.1413,37.1413,37.0909,37.1413,123734.0
2018-03-02 13:10:00,44.21,44.22,44.06,44.15,148183.0,37.1329,37.1413,37.0069,37.0825,148183.0
2018-03-02 13:20:00,44.15,44.27,44.13,44.19,140418.0,37.0825,37.1833,37.0657,37.1161,140418.0
2018-03-02 13:30:00,44.18,44.29,44.13,44.22,218457.0,37.1077,37.2001,37.0657,37.1413,218457.0
2018-03-02 13:40:00,44.23,44.34,44.22,44.34,113752.0,37.1497,37.2421,37.1413,37.2421,113752.0
2018-03-02 13:50:00,44.33,44.35,44.27,44.32,138896.0,37.2337,37.2505,37.1833,37.2253,138896.0
2018-03-02 14:00:00,44.32,44.36,44.21,44.22,145748.0,37.2253,37.2589,37.1329,37.1413,145748.0
2018-03-02 14:10:00,44.21,44.29,44.17,44.17,198446.0,37.1329,37.2001,37.0993,37.0993,198446.0
2018-03-02 14:20:00,44.18,44.21,44.15,44.18,125974.0,37.1077,37.1329,37.0825,37.1077,125974.0
2018-03-02 14:30:00,44.19,44.29,44.18,44.29,129626.0,37.1161,37.2001,37.1077,37.2001,129626.0
2018-03-02 14:40:00,44.29,44.38,44.28,44.36,97765.0,37.2001,37.2757,37.1917,37.2589,97765.0
2018-03-02 14:50:00,44.36,44.38,44.23,44.23,78411.0,37.2589,37.2757,37.1497,37.1497,78411.0
2018-03-02 15:00:00,44.23,44.24,44.17,44.21,113516.0,37.1497,37.1581,37.0993,37.1329,113516.0
2018-03-02 15:10:00,44.21,44.26,44.18,44.24,113220.0,37.1329,37.1749,37.1077,37.1581,113220.0
2018-03-02 15:20:00,44.25,44.33,44.23,44.3,117937.0,37.1665,37.2337,37.1497,37.2085,117937.0
2018-03-02 15:30:00,44.3,44.39,44.29,44.38,170927.0,37.2085,37.2841,37.2001,37.2757,170927.0
2018-03-02 15:40:00,44.39,44.41,44.3,44.38,272659.0,37.2841,37.3009,37.2085,37.2757,272659.0
2018-03-02 15:50:00,44.39,44.54,44.31,44.42,723031.0,37.2841,37.4101,37.2169,37.3093,723031.0
2018-03-05 09:30:00,44.08,44.35,44.04,44.25,227515.0,37.0237,37.2505,36.9902,37.1665,227515.0
2018-03-05 09:40:00,44.24,44.38,44.19,44.34,145841.0,37.1581,37.2757,37.1161,37.2421,145841.0
2018-03-05 09:50:00,44.33,44.34,44.21,44.22,95710.0,37.2337,37.2421,37.1329,37.1413,95710.0
2018-03-05 10:00:00,44.23,44.29,44.2,44.23,129978.0,37.1497,37.2001,37.1245,37.1497,129978.0
2018-03-05 10:10:00,44.23,44.26,44.11,44.17,348568.0,37.1497,37.1749,37.0489,37.0993,348568.0
2018-03-05 10:20:00,44.17,44.23,44.13,44.2,58990.0,37.0993,37.1497,37.0657,37.1245,58990.0
2018-03-05 10:30:00,44.2,44.28,44.2,44.26,55755.0,37.1245,37.1917,37.1245,37.1749,55755.0
2018-03-05 10:40:00,44.26,44.27,44.2,44.22,61036.0,37.1749,37.1833,37.1245,37.1413,61036.0
2018-03-05 10:50:00,44.23,44.32,44.22,44.28,68024.0,37.1497,37.2253,37.1413,37.1917,68024.0
2018-03-05 11:00:00,44.28,44.43,44.27,44.4,91633.0,37.1917,37.3177,37.1833,37.2925,91633.0
2018-03-05 11:10:00,44.4,44.4,44.31,44.37,60187.0,37.2925,37.2925,37.2169,37.2673,60187.0
2018-03-05 11:20:00,44.38,44.46,44.38,44.46,50572.0,37.2757,37.3429,37.2757,37.3429,50572.0
2018-03-05 11:30:00,44.46,44.54,44.42,44.51,70585.0,37.3429,37.4101,37.3093,37.3849,70585.0
2018-03-05 11:40:00,44.5,44.6,44.49,44.52,61953.0,37.3765,37.4605,37.3681,37.3933,61953.0
2018-03-05 11:50:00,44.52,44.6,44.51,44.59,62082.0,37.3933,37.4605,37.3849,37.4521,62082.0
2018-03-05 12:00:00,44.58,44.68,44.58,44.66,54391.0,37.4437,37.5277,37.4437,37.5109,54391.0
2018-03-05 12:10:00,44.66,44.74,44.65,44.7,123159.0,37.5109,37.5781,37.5025,37.5445,123159.0
2018-03-05 12:20:00,44.7,44.72,44.63,44.65,54973.0,37.5445,37.5613,37.4857,37.5025,54973.0
2018-03-05 12:30:00,44.65,44.72,44.64,44.7,88786.0,37.5025,37.5613,37.4941,37.5445,88786.0
2018-03-05 12:40:00,44.71,44.76,44.7,44.72,68260.0,37.5529,37.5949,37.5445,37.5613,68260.0
2018-03-05 12:50:00,44.71,44.78,44.7,44.73,45812.0,37.5529,37.6117,37.5445,37.5697,45812.0
2018-03-05 13:00:00,44.73,44.82,44.72,44.79,78295.0,37.5697,37.6453,37.5613,37.6201,78295.0
2018-03-05 13:10:00,44.8,44.84,44.75,44.77,108644.0,37.6285,37.6621,37.5865,37.6033,108644.0
2018-03-05 13:20:00,44.77,44.91,44.76,44.86,117400.0,37.6033,37.7209,37.5949,37.6789,117400.0
2018-03-05 13:30:00,44.87,44.88,44.75,44.76,78736.0,37.6873,37.6957,37.5865,37.5949,78736.0
2018-03-05 13:40:00,44.76,44.82,44.64,44.67,60706.0,37.5949,37.6453,37.4941,37.5193,60706.0
2018-03-05 13:50:00,44.67,44.68,44.62,44.67,89582.0,37.5193,37.5277,37.4773,37.5193,89582.0
2018-03-05 14:00:00,44.68,44.73,44.66,44.7,73763.0,37.5277,37.5697,37.5109,37.5445,73763.0
2018-03-05 14:10:00,44.69,44.74,44.65,44.68,79313.0,37.5361,37.5781,37.5025,37.5277,79313.0
2018-03-05 14:20:00,44.68,44.8,44.67,44.77,87853.0,37.5277,37.6285,37.5193,37.6033,87853.0
2018-03-05 14:30:00,44.78,44.97,44.77,44.96,177228.0,37.6117,37.7713,37.6033,37.7629,177228.0
2018-03-05 14:40:00,44.95,45.02,44.93,44.98,198045.0,37.7545,37.8133,37.7377,37.7797,198045.0
2018-03-05 14:50:00,44.98,45.05,44.98,45.03,116770.0,37.7797,37.8385,37.7797,37.8217,116770.0
2018-03-05 15:00:00,45.03,45.04,44.9,44.9,172808.0,37.8217,37.8301,37.7125,37.7125,172808.0
2018-03-05 15:10:00,44.9,44.92,44.86,44.87,140714.0,37.7125,37.7293,37.6789,37.6873,140714.0
2018-03-05 15:20:00,44.87,44.9,44.85,44.9,188711.0,37.6873,37.7125,37.6705,37.7125,188711.0
2018-03-05 15:30:00,44.9,44.97,44.88,44.96,177203.0,37.7125,37.7713,37.6957,37.7629,177203.0
2018-03-05 15:40:00,44.96,45.0,44.93,44.98,230447.0,37.7629,37.7965,37.7377,37.7797,230447.0
2018-03-05 15:50:00,44.98,45.15,44.96,45.08,1206486.0,37.7797,37.9225,37.7629,37.8637,1206486.0
2018-03-06 09:30:00,45.0,45.15,44.85,45.12,307668.0,37.7965,37.9225,37.6705,37.8973,307668.0
2018-03-06 09:40:00,45.12,45.12,44.99,45.05,209531.0,37.8973,37.8973,37.7881,37.8385,209531.0
2018-03-06 09:50:00,45.05,45.17,44.97,45.11,209193.0,37.8385,37.9393,37.7713,37.8889,209193.0
2018-03-06 10:00:00,45.12,45.13,44.94,44.98,127330.0,37.8973,37.9057,37.7461,37.7797,127330.0
2018-03-06 10:10:00,44.98,45.0,44.91,45.0,90605.0,37.7797,37.7965,37.7209,37.7965,90605.0
2018-03-06 10:20:00,45.0,45.0,44.9,44.97,121387.0,37.7965,37.7965,37.7125,37.7713,121387.0
2018-03-06 10:30:00,44.98,44.99,44.93,44.97,60411.0,37.7797,37.7881,37.7377,37.7713,60411.0
2018-03-06 10:40:00,44.96,45.02,44.93,45.0,57930.0,37.7629,37.8133,37.7377,37.7965,57930.0
2018-03-06 10:50:00,44.99,44.99,44.82,44.87,117294.0,37.7881,37.7881,37.6453,37.6873,117294.0
2018-03-06 11:00:00,44.88,45.0,44.86,45.0,94618.0,37.6957,37.7965,37.6789,37.7965,94618.0
2018-03-06 11:10:00,44.99,45.02,44.94,45.02,71201.0,37.7881,37.8133,37.7461,37.8133,71201.0
2018-03-06 11:20:00,45.02,45.02,44.9,44.93,60523.0,37.8133,37.8133,37.7125,37.7377,60523.0
2018-03-06 11:30:00,44.93,44.96,44.85,44.85,46861.0,37.7377,37.7629,37.6705,37.6705,46861.0
2018-03-06 11:40:00,44.85,44.91,44.81,44.88,48689.0,37.6705,37.7209,37.6369,37.6957,48689.0
2018-03-06 11:50:00,44.89,44.9,44.84,44.89,39741.0,37.7041,37.7125,37.6621,37.7041,39741.0
2018-03-06 12:00:00,44.9,44.92,44.88,44.88,29571.0,37.7125,37.7293,37.6957,37.6957,29571.0
2018-03-06 12:10:00,44.89,44.93,44.88,44.88,40264.0,37.7041,37.7377,37.6957,37.6957,40264.0
2018-03-06 12:20:00,44.89,44.9,44.84,44.88,86953.0,37.7041,37.7125,37.6621,37.6957,86953.0
2018-03-06 12:30:00,44.88,44.9,44.83,44.9,56590.0,37.6957,37.7125,37.6537,37.7125,56590.0
2018-03-06 12:40:00,44.9,44.98,44.89,44.98,68923.0,37.7125,37.7797,37.7041,37.7797,68923.0
2018-03-06 12:50:00,44.98,45.09,44.97,45.08,82076.0,37.7797,37.8721,37.7713,37.8637,82076.0
2018-03-06 13:00:00,45.08,45.11,45.04,45.07,109457.0,37.8637,37.8889,37.8301,37.8553,109457.0
2018-03-06 13:10:00,45.07,45.32,45.06,45.28,284497.0,37.8553,38.0653,37.8469,38.0317,284497.0
2018-03-06 13:20:00,45.28,45.71,45.26,45.51,867601.0,38.0317,38.3928,38.0149,38.2248,867601.0
2018-03-06 13:30:00,45.52,45.52,45.32,45.43,281608.0,38.2332,38.2332,38.0653,38.1576,281608.0
2018-03-06 13:40:00,45.43,45.45,45.35,45.37,148454.0,38.1576,38.1744,38.0904,38.1072,148454.0
2018-03-06 13:50:00,45.36,45.57,45.34,45.54,267500.0,38.0988,38.2752,38.082,38.25,267500.0
2018-03-06 14:00:00,45.53,45.67,45.53,45.63,364569.0,38.2416,38.3592,38.2416,38.3256,364569.0
2018-03-06 14:10:00,45.62,45.65,45.2,45.39,851130.0,38.3172,38.3424,37.9645,38.124,851130.0
2018-03-06 14:20:00,45.39,45.51,45.37,45.45,170616.0,38.124,38.2248,38.1072,38.1744,170616.0
2018-03-06 14:30:00,45.46,45.59,45.45,45.58,162911.0,38.1828,38.292,38.1744,38.2836,162911.0
2018-03-06 14:40:00,45.59,45.64,45.57,45.6,101756.0,38.292,38.334,38.2752,38.3004,101756.0
2018-03-06 14:50:00,45.6,45.6,45.5,45.52,93459.0,38.3004,38.3004,38.2164,38.2332,93459.0
2018-03-06 15:00:00,45.52,45.54,45.5,45.51,154794.0,38.2332,38.25,38.2164,38.2248,154794.0
2018-03-06 15:10:00,45.51,45.52,45.41,45.43,99119.0,38.2248,38.2332,38.1408,38.1576,99119.0
2018-03-06 15:20:00,45.43,45.58,45.43,45.55,261461.0,38.1576,38.2836,38.1576,38.2584,261461.0
2018-03-06 15:30:00,45.55,45.56,45.51,45.52,218330.0,38.2584,38.2668,38.2248,38.2332,218330.0
2018-03-06 15:40:00,45.52,45.53,45.44,45.49,281465.0,38.2332,38.2416,38.166,38.208,281465.0
2018-03-06 15:50:00,45.49,45.58,45.49,45.56,659100.0,38.208,38.2836,38.208,38.2668,659100.0
2018-03-07 09:30:00,43.48,43.76,43.32,43.51,1835203.0,36.5198,36.755,36.3854,36.545,1835203.0
2018-03-07 09:40:00,43.52,43.78,43.46,43.74,1398937.0,36.5534,36.7718,36.503,36.7382,1398937.0
2018-03-07 09:50:00,43.75,43.75,43.59,43.67,543804.0,36.7466,36.7466,36.6122,36.6794,543804.0
2018-03-07 10:00:00,43.67,43.9,43.65,43.89,580805.0,36.6794,36.8726,36.6626,36.8642,580805.0
2018-03-07 10:10:00,43.89,43.91,43.73,43.89,698916.0,36.8642,36.881,36.7298,36.8642,698916.0
2018-03-07 10:20:00,43.89,43.95,43.8,43.83,497335.0,36.8642,36.9146,36.7886,36.8138,497335.0
2018-03-07 10:30:00,43.83,43.86,43.74,43.75,400236.0,36.8138,36.839,36.7382,36.7466,400236.0
2018-03-07 10:40:00,43.75,43.97,43.74,43.94,374388.0,36.7466,36.9314,36.7382,36.9062,374388.0
2018-03-07 10:50:00,43.95,43.96,43.83,43.9,239627.0,36.9146,36.923,36.8138,36.8726,239627.0
2018-03-07 11:00:00,43.89,43.95,43.79,43.81,237052.0,36.8642,36.9146,36.7802,36.797,237052.0
2018-03-07 11:10:00,43.81,43.93,43.78,43.9,247583.0,36.797,36.8978,36.7718,36.8726,247583.0
2018-03-07 11:20:00,43.89,43.92,43.77,43.8,1659115.0,36.8642,36.8894,36.7634,36.7886,1659115.0
2018-03-07 11:30:00,43.8,43.89,43.79,43.86,587623.0,36.7886,36.8642,36.7802,36.839,587623.0
2018-03-07 11:40:00,43.86,43.87,43.75,43.77,308998.0,36.839,36.8474,36.7466,36.7634,308998.0
2018-03-07 11:50:00,43.77,43.83,43.74,43.76,293430.0,36.7634,36.8138,36.7382,36.755,293430.0
2018-03-07 12:00:00,43.76,43.77,43.59,43.6,269517.0,36.755,36.7634,36.6122,36.6206,269517.0
2018-03-07 12:10:00,43.6,43.7,43.59,43.69,175365.0,36.6206,36.7046,36.6122,36.6962,175365.0
2018-03-07 12:20:00,43.69,43.69,43.6,43.61,152301.0,36.6962,36.6962,36.6206,36.629,152301.0
2018-03-07 12:30:00,43.6,43.6,43.52,43.54,287892.0,36.6206,36.6206,36.5534,36.5702,287892.0
2018-03-07 12:40:00,43.53,43.62,43.49,43.57,190816.0,36.5618,36.6374,36.5282,36.5954,190816.0
2018-03-07 12:50:00,43.57,43.57,43.49,43.51,146880.0,36.5954,36.5954,36.5282,36.545,146880.0
2018-03-07 13:00:00,43.51,43.51,43.39,43.42,146199.0,36.545,36.545,36.4442,36.4694,146199.0
2018-03-07 13:10:00,43.42,43.52,43.39,43.5,126598.0,36.4694,36.5534,36.4442,36.5366,126598.0
2018-03-07 13:20:00,43.5,43.7,43.49,43.7,100994.0,36.5366,36.7046,36.5282,36.7046,100994.0
2018-03-07 13:30:00,43.7,43.72,43.64,43.69,181853.0,36.7046,36.7214,36.6542,36.6962,181853.0
2018-03-07 13:40:00,43.68,43.7,43.63,43.65,138587.0,36.6878,36.7046,36.6458,36.6626,138587.0
2018-03-07 13:50:00,43.65,43.71,43.65,43.66,108628.0,36.6626,36.713,36.6626,36.671,108628.0
2018-03-07 14:00:00,43.66,43.67,43.58,43.6,157992.0,36.671,36.6794,36.6038,36.6206,157992.0
2018-03-07 14:10:00,43.61,43.7,43.6,43.64,231026.0,36.629,36.7046,36.6206,36.6542,231026.0
2018-03-07 14:20:00,43.64,43.64,43.57,43.58,105193.0,36.6542,36.6542,36.5954,36.6038,105193.0
2018-03-07 14:30:00,43.58,43.61,43.53,43.55,189830.0,36.6038,36.629,36.5618,36.5786,189830.0
2018-03-07 14:40:00,43.55,43.61,43.5,43.6,181378.0,36.5786,36.629,36.5366,36.6206,181378.0
2018-03-07 14:50:00,43.6,43.65,43.54,43.64,252651.0,36.6206,36.6626,36.5702,36.6542,252651.0
2018-03-07 15:00:00,43.64,43.7,43.63,43.69,281537.0,36.6542,36.7046,36.6458,36.6962,281537.0
2018-03-07 15:10:00,43.69,43.69,43.57,43.58,278540.0,36.6962,36.6962,36.5954,36.6038,278540.0
2018-03-07 15:20:00,43.58,43.65,43.57,43.62,499434.0,36.6038,36.6626,36.5954,36.6374,499434.0
2018-03-07 15:30:00,43.63,43.63,43.54,43.57,314799.0,36.6458,36.6458,36.5702,36.5954,314799.0
2018-03-07 15:40:00,43.57,43.61,43.44,43.52,619447.0,36.5954,36.629,36.4862,36.5534,619447.0
2018-03-07 15:50:00,43.52,43.65,43.52,43.58,1958783.0,36.5534,36.6626,36.5534,36.6038,1958783.0
2018-03-08 09:30:00,43.79,43.81,43.45,43.7,487181.0,36.7802,36.797,36.4946,36.7046,487181.0
2018-03-08 09:40:00,43.7,43.7,43.53,43.59,351461.0,36.7046,36.7046,36.5618,36.6122,351461.0
2018-03-08 09:50:00,43.59,43.61,43.51,43.56,234749.0,36.6122,36.629,36.545,36.587,234749.0
2018-03-08 10:00:00,43.57,43.65,43.5,43.61,319048.0,36.5954,36.6626,36.5366,36.629,319048.0
2018-03-08 10:10:00,43.62,43.66,43.58,43.66,148718.0,36.6374,36.671,36.6038,36.671,148718.0
2018-03-08 10:20:00,43.66,43.77,43.65,43.73,168196.0,36.671,36.7634,36.6626,36.7298,168196.0
2018-03-08 10:30:00,43.72,43.79,43.7,43.77,110417.0,36.7214,36.7802,36.7046,36.7634,110417.0
2018-03-08 10:40:00,43.78,43.88,43.76,43.85,175992.0,36.7718,36.8558,36.755,36.8306,175992.0
2018-03-08 10:50:00,43.84,43.93,43.83,43.88,300566.0,36.8222,36.8978,36.8138,36.8558,300566.0
2018-03-08 11:00:00,43.88,43.98,43.86,43.97,144014.0,36.8558,36.9398,36.839,36.9314,144014.0
2018-03-08 11:10:00,43.97,44.06,43.96,44.03,293882.0,36.9314,37.0069,36.923,36.9818,293882.0
2018-03-08 11:20:00,44.04,44.06,43.96,43.97,171030.0,36.9902,37.0069,36.923,36.9314,171030.0
2018-03-08 11:30:00,43.96,43.97,43.92,43.93,176846.0,36.923,36.9314,36.8894,36.8978,176846.0
2018-03-08 11:40:00,43.94,44.1,43.92,44.09,145477.0,36.9062,37.0405,36.8894,37.0321,145477.0
2018-03-08 11:50:00,44.09,44.15,44.02,44.13,146526.0,37.0321,37.0825,36.9734,37.0657,146526.0
2018-03-08 12:00:00,44.12,44.13,44.06,44.07,197334.0,37.0573,37.0657,37.0069,37.0153,197334.0
2018-03-08 12:10:00,44.06,44.06,44.0,44.05,77305.0,37.0069,37.0069,36.9566,36.9985,77305.0
2018-03-08 12:20:00,44.06,44.07,44.0,44.04,122967.0,37.0069,37.0153,36.9566,36.9902,122967.0
2018-03-08 12:30:00,44.04,44.06,43.97,44.01,97403.0,36.9902,37.0069,36.9314,36.965,97403.0
2018-03-08 12:40:00,44.02,44.02,43.92,43.95,84601.0,36.9734,36.9734,36.8894,36.9146,84601.0
2018-03-08 12:50:00,43.95,43.96,43.91,43.95,96704.0,36.9146,36.923,36.881,36.9146,96704.0
2018-03-08 13:00:00,43.95,43.96,43.89,43.93,116730.0,36.9146,36.923,36.8642,36.8978,116730.0
2018-03-08 13:10:00,43.93,43.94,43.83,43.86,100929.0,36.8978,36.9062,36.8138,36.839,100929.0
2018-03-08 13:20:00,43.86,43.86,43.78,43.84,75276.0,36.839,36.839,36.7718,36.8222,75276.0
2018-03-08 13:30:00,43.84,43.84,43.78,43.79,100735.0,36.8222,36.8222,36.7718,36.7802,100735.0
2018-03-08 13:40:00,43.79,43.82,43.76,43.8,115132.0,36.7802,36.8054,36.755,36.7886,115132.0
2018-03-08 13:50:00,43.8,43.89,43.8,43.88,61051.0,36.7886,36.8642,36.7886,36.8558,61051.0
2018-03-08 14:00:00,43.88,43.88,43.83,43.84,52473.0,36.8558,36.8558,36.8138,36.8222,52473.0
2018-03-08 14:10:00,43.85,43.87,43.81,43.87,63218.0,36.8306,36.8474,36.797,36.8474,63218.0
2018-03-08 14:20:00,43.87,43.95,43.86,43.92,166683.0,36.8474,36.9146,36.839,36.8894,166683.0
2018-03-08 14:30:00,43.92,43.95,43.87,43.94,101604.0,36.8894,36.9146,36.8474,36.9062,101604.0
2018-03-08 14:40:00,43.95,43.99,43.92,43.98,140268.0,36.9146,36.9482,36.8894,36.9398,140268.0
2018-03-08 14:50:00,43.98,44.0,43.95,43.97,170080.0,36.9398,36.9566,36.9146,36.9314,170080.0
2018-03-08 15:00:00,43.98,43.99,43.95,43.98,149146.0,36.9398,36.9482,36.9146,36.9398,149146.0
2018-03-08 15:10:00,43.97,44.0,43.95,43.98,136705.0,36.9314,36.9566,36.9146,36.9398,136705.0
2018-03-08 15:20:00,43.99,44.0,43.95,43.95,122602.0,36.9482,36.9566,36.9146,36.9146,122602.0
2018-03-08 15:30:00,43.96,44.03,43.92,44.01,213870.0,36.923,36.9818,36.8894,36.965,213870.0
2018-03-08 15:40:00,44.01,44.01,43.9,43.93,225484.0,36.965,36.965,36.8726,36.8978,225484.0
2018-03-08 15:50:00,43.94,44.0,43.89,43.99,933612.0,36.9062,36.9566,36.8642,36.9482,933612.0
2018-03-09 09:30:00,44.44,44.44,43.87,43.91,270490.0,37.3261,37.3261,36.8474,36.881,270490.0
2018-03-09 09:40:00,43.89,44.06,43.87,44.04,172877.0,36.8642,37.0069,36.8474,36.9902,172877.0
2018-03-09 09:50:00,44.04,44.09,43.99,44.07,221383.0,36.9902,37.0321,36.9482,37.0153,221383.0
2018-03-09 10:00:00,44.06,44.12,43.99,44.11,265020.0,37.0069,37.0573,36.9482,37.0489,265020.0
2018-03-09 10:10:00,44.11,44.35,44.09,44.32,546620.0,37.0489,37.2505,37.0321,37.2253,546620.0
2018-03-09 10:20:00,44.31,44.34,44.23,44.29,194591.0,37.2169,37.2421,37.1497,37.2001,194591.0
2018-03-09 10:30:00,44.29,44.3,44.21,44.21,204588.0,37.2001,37.2085,37.1329,37.1329,204588.0
2018-03-09 10:40:00,44.21,44.4,44.2,44.35,335552.0,37.1329,37.2925,37.1245,37.2505,335552.0
2018-03-09 10:50:00,44.34,44.41,44.22,44.23,393476.0,37.2421,37.3009,37.1413,37.1497,393476.0
2018-03-09 11:00:00,44.25,44.28,44.19,44.25,280447.0,37.1665,37.1917,37.1161,37.1665,280447.0
2018-03-09 11:10:00,44.24,44.28,44.22,44.25,256873.0,37.1581,37.1917,37.1413,37.1665,256873.0
2018-03-09 11:20:00,44.25,44.3,44.22,44.3,259625.0,37.1665,37.2085,37.1413,37.2085,259625.0
2018-03-09 11:30:00,44.29,44.32,44.26,44.28,477592.0,37.2001,37.2253,37.1749,37.1917,477592.0
2018-03-09 11:40:00,44.29,44.32,44.25,44.29,106663.0,37.2001,37.2253,37.1665,37.2001,106663.0
2018-03-09 11:50:00,44.29,44.29,44.23,44.26,72526.0,37.2001,37.2001,37.1497,37.1749,72526.0
2018-03-09 12:00:00,44.26,44.32,44.25,44.32,141252.0,37.1749,37.2253,37.1665,37.2253,141252.0
2018-03-09 12:10:00,44.32,44.42,44.31,44.39,100514.0,37.2253,37.3093,37.2169,37.2841,100514.0
2018-03-09 12:20:00,44.39,44.41,44.35,44.41,97702.0,37.2841,37.3009,37.2505,37.3009,97702.0
2018-03-09 12:30:00,44.4,44.41,44.35,44.36,110665.0,37.2925,37.3009,37.2505,37.2589,110665.0
2018-03-09 12:40:00,44.36,44.36,44.3,44.33,113749.0,37.2589,37.2589,37.2085,37.2337,113749.0
2018-03-09 12:50:00,44.33,44.33,44.28,44.3,165458.0,37.2337,37.2337,37.1917,37.2085,165458.0
2018-03-09 13:00:00,44.3,44.37,44.27,44.36,151854.0,37.2085,37.2673,37.1833,37.2589,151854.0
2018-03-09 13:10:00,44.36,44.39,44.27,44.31,308222.0,37.2589,37.2841,37.1833,37.2169,308222.0
2018-03-09 13:20:00,44.31,44.33,44.29,44.33,76501.0,37.2169,37.2337,37.2001,37.2337,76501.0
2018-03-09 13:30:00,44.33,44.35,44.29,44.33,99243.0,37.2337,37.2505,37.2001,37.2337,99243.0
2018-03-09 13:40:00,44.33,44.34,44.28,44.28,87257.0,37.2337,37.2421,37.1917,37.1917,87257.0
2018-03-09 13:50:00,44.28,44.31,44.26,44.29,130473.0,37.1917,37.2169,37.1749,37.2001,130473.0
2018-03-09 14:00:00,44.3,44.32,44.29,44.31,101437.0,37.2085,37.2253,37.2001,37.2169,101437.0
2018-03-09 14:10:00,44.32,44.35,44.31,44.33,112945.0,37.2253,37.2505,37.2169,37.2337,112945.0
2018-03-09 14:20:00,44.33,44.33,44.28,44.32,142033.0,37.2337,37.2337,37.1917,37.2253,142033.0
2018-03-09 14:30:00,44.32,44.33,44.27,44.31,106752.0,37.2253,37.2337,37.1833,37.2169,106752.0
2018-03-09 14:40:00,44.3,44.32,44.23,44.26,90822.0,37.2085,37.2253,37.1497,37.1749,90822.0
2018-03-09 14:50:00,44.26,44.28,44.22,44.26,85329.0,37.1749,37.1917,37.1413,37.1749,85329.0
2018-03-09 15:00:00,44.26,44.26,44.19,44.22,63633.0,37.1749,37.1749,37.1161,37.1413,63633.0
2018-03-09 15:10:00,44.22,44.22,44.18,44.18,67875.0,37.1413,37.1413,37.1077,37.1077,67875.0
2018-03-09 15:20:00,44.18,44.21,44.15,44.19,111908.0,37.1077,37.1329,37.0825,37.1161,111908.0
2018-03-09 15:30:00,44.19,44.23,44.18,44.19,179046.0,37.1161,37.1497,37.1077,37.1161,179046.0
2018-03-09 15:40:00,44.2,44.21,44.13,44.13,225260.0,37.1245,37.1329,37.0657,37.0657,225260.0
2018-03-09 15:50:00,44.14,44.31,44.13,44.26,733757.0,37.0741,37.2169,37.0657,37.1749,733757.0
2018-03-12 09:30:00,44.46,44.55,44.33,44.53,356507.0,37.3429,37.4185,37.2337,37.4017,356507.0
2018-03-12 09:40:00,44.52,44.65,44.48,44.65,218786.0,37.3933,37.5025,37.3597,37.5025,218786.0
2018-03-12 09:50:00,44.65,44.65,44.54,44.55,151639.0,37.5025,37.5025,37.4101,37.4185,151639.0
2018-03-12 10:00:00,44.55,44.56,44.49,44.51,158684.0,37.4185,37.4269,37.3681,37.3849,158684.0
2018-03-12 10:10:00,44.5,44.51,44.46,44.47,148896.0,37.3765,37.3849,37.3429,37.3513,148896.0
2018-03-12 10:20:00,44.47,44.49,44.43,44.43,86316.0,37.3513,37.3681,37.3177,37.3177,86316.0
2018-03-12 10:30:00,44.43,44.44,44.38,44.41,96820.0,37.3177,37.3261,37.2757,37.3009,96820.0
2018-03-12 10:40:00,44.41,44.5,44.38,44.48,80606.0,37.3009,37.3765,37.2757,37.3597,80606.0
2018-03-12 10:50:00,44.49,44.5,44.38,44.39,190490.0,37.3681,37.3765,37.2757,37.2841,190490.0
2018-03-12 11:00:00,44.39,44.41,44.36,44.4,66989.0,37.2841,37.3009,37.2589,37.2925,66989.0
2018-03-12 11:10:00,44.4,44.43,44.36,44.43,85360.0,37.2925,37.3177,37.2589,37.3177,85360.0
2018-03-12 11:20:00,44.42,44.49,44.4,44.45,68590.0,37.3093,37.3681,37.2925,37.3345,68590.0
2018-03-12 11:30:00,44.45,44.48,44.43,44.45,77117.0,37.3345,37.3597,37.3177,37.3345,77117.0
2018-03-12 11:40:00,44.46,44.51,44.45,44.49,88765.0,37.3429,37.3849,37.3345,37.3681,88765.0
2018-03-12 11:50:00,44.48,44.5,44.46,44.48,69569.0,37.3597,37.3765,37.3429,37.3597,69569.0
2018-03-12 12:00:00,44.49,44.5,44.41,44.47,100476.0,37.3681,37.3765,37.3009,37.3513,100476.0
2018-03-12 12:10:00,44.46,44.49,44.43,44.48,80234.0,37.3429,37.3681,37.3177,37.3597,80234.0
2018-03-12 12:20:00,44.48,44.51,44.47,44.48,126883.0,37.3597,37.3849,37.3513,37.3597,126883.0
2018-03-12 12:30:00,44.48,44.5,44.44,44.47,116134.0,37.3597,37.3765,37.3261,37.3513,116134.0
2018-03-12 12:40:00,44.47,44.5,44.46,44.49,89411.0,37.3513,37.3765,37.3429,37.3681,89411.0
2018-03-12 12:50:00,44.49,44.51,44.48,44.5,74462.0,37.3681,37.3849,37.3597,37.3765,74462.0
2018-03-12 13:00:00,44.5,44.51,44.47,44.48,86959.0,37.3765,37.3849,37.3513,37.3597,86959.0
2018-03-12 13:10:00,44.49,44.56,44.48,44.55,97394.0,37.3681,37.4269,37.3597,37.4185,97394.0
2018-03-12 13:20:00,44.55,44.55,44.48,44.5,60495.0,37.4185,37.4185,37.3597,37.3765,60495.0
2018-03-12 13:30:00,44.49,44.5,44.45,44.46,114098.0,37.3681,37.3765,37.3345,37.3429,114098.0
2018-03-12 13:40:00,44.46,44.46,44.4,44.45,76524.0,37.3429,37.3429,37.2925,37.3345,76524.0
2018-03-12 13:50:00,44.46,44.48,44.41,44.43,58630.0,37.3429,37.3597,37.3009,37.3177,58630.0
2018-03-12 14:00:00,44.42,44.47,44.41,44.47,66989.0,37.3093,37.3513,37.3009,37.3513,66989.0
2018-03-12 14:10:00,44.46,44.5,44.45,44.49,83850.0,37.3429,37.3765,37.3345,37.3681,83850.0
2018-03-12 14:20:00,44.49,44.5,44.46,44.46,66728.0,37.3681,37.3765,37.3429,37.3429,66728.0
2018-03-12 14:30:00,44.47,44.5,44.44,44.45,71235.0,37.3513,37.3765,37.3261,37.3345,71235.0
2018-03-12 14:40:00,44.45,44.45,44.41,44.41,81314.0,37.3345,37.3345,37.3009,37.3009,81314.0
2018-03-12 14:50:00,44.41,44.45,44.4,44.45,103423.0,37.3009,37.3345,37.2925,37.3345,103423.0
2018-03-12 15:00:00,44.45,44.47,44.43,44.46,91260.0,37.3345,37.3513,37.3177,37.3429,91260.0
2018-03-12 15:10:00,44.46,44.46,44.43,44.44,83515.0,37.3429,37.3429,37.3177,37.3261,83515.0
2018-03-12 15:20:00,44.43,44.47,44.43,44.45,171594.0,37.3177,37.3513,37.3177,37.3345,171594.0
2018-03-12 15:30:00,44.45,44.51,44.44,44.46,261728.0,37.3345,37.3849,37.3261,37.3429,261728.0
2018-03-12 15:40:00,44.46,44.49,44.44,44.48,255655.0,37.3429,37.3681,37.3261,37.3597,255655.0
2018-03-12 15:50:00,44.47,44.48,44.37,44.38,657250.0,37.3513,37.3597,37.2673,37.2757,657250.0
2018-03-13 09:30:00,44.7,44.83,44.55,44.56,272537.0,37.5445,37.6537,37.4185,37.4269,272537.0
2018-03-13 09:40:00,44.56,44.63,44.53,44.61,144571.0,37.4269,37.4857,37.4017,37.4689,144571.0
2018-03-13 09:50:00,44.61,44.69,44.54,44.54,139304.0,37.4689,37.5361,37.4101,37.4101,139304.0
2018-03-13 10:00:00,44.54,44.57,44.42,44.46,150876.0,37.4101,37.4353,37.3093,37.3429,150876.0
2018-03-13 10:10:00,44.46,44.46,44.27,44.39,168790.0,37.3429,37.3429,37.1833,37.2841,168790.0
2018-03-13 10:20:00,44.4,44.51,44.39,44.45,80646.0,37.2925,37.3849,37.2841,37.3345,80646.0
2018-03-13 10:30:00,44.45,44.5,44.41,44.48,131914.0,37.3345,37.3765,37.3009,37.3597,131914.0
2018-03-13 10:40:00,44.48,44.54,44.47,44.49,73256.0,37.3597,37.4101,37.3513,37.3681,73256.0
2018-03-13 10:50:00,44.49,44.49,44.39,44.4,137326.0,37.3681,37.3681,37.2841,37.2925,137326.0
2018-03-13 11:00:00,44.4,44.47,44.38,44.43,317640.0,37.2925,37.3513,37.2757,37.3177,317640.0
2018-03-13 11:10:00,44.44,44.44,44.35,44.4,221721.0,37.3261,37.3261,37.2505,37.2925,221721.0
2018-03-13 11:20:00,44.4,44.4,44.31,44.36,182326.0,37.2925,37.2925,37.2169,37.2589,182326.0
2018-03-13 11:30:00,44.36,44.38,44.31,44.33,81940.0,37.2589,37.2757,37.2169,37.2337,81940.0
2018-03-13 11:40:00,44.33,44.38,44.3,44.33,139363.0,37.2337,37.2757,37.2085,37.2337,139363.0
2018-03-13 11:50:00,44.34,44.37,44.26,44.27,250251.0,37.2421,37.2673,37.1749,37.1833,250251.0
2018-03-13 12:00:00,44.28,44.31,44.22,44.27,107402.0,37.1917,37.2169,37.1413,37.1833,107402.0
2018-03-13 12:10:00,44.26,44.33,44.24,44.32,116578.0,37.1749,37.2337,37.1581,37.2253,116578.0
2018-03-13 12:20:00,44.31,44.32,44.26,44.31,114968.0,37.2169,37.2253,37.1749,37.2169,114968.0
2018-03-13 12:30:00,44.31,44.32,44.27,44.27,131962.0,37.2169,37.2253,37.1833,37.1833,131962.0
2018-03-13 12:40:00,44.27,44.3,44.23,44.26,87642.0,37.1833,37.2085,37.1497,37.1749,87642.0
2018-03-13 12:50:00,44.27,44.31,44.25,44.28,85971.0,37.1833,37.2169,37.1665,37.1917,85971.0
2018-03-13 13:00:00,44.29,44.32,44.28,44.29,122401.0,37.2001,37.2253,37.1917,37.2001,122401.0
2018-03-13 13:10:00,44.29,44.32,44.28,44.29,54818.0,37.2001,37.2253,37.1917,37.2001,54818.0
2018-03-13 13:20:00,44.29,44.31,44.26,44.29,39946.0,37.2001,37.2169,37.1749,37.2001,39946.0
2018-03-13 13:30:00,44.3,44.31,44.28,44.31,54112.0,37.2085,37.2169,37.1917,37.2169,54112.0
2018-03-13 13:40:00,44.3,44.33,44.27,44.31,116003.0,37.2085,37.2337,37.1833,37.2169,116003.0
2018-03-13 13:50:00,44.3,44.32,44.26,44.27,146210.0,37.2085,37.2253,37.1749,37.1833,146210.0
2018-03-13 14:00:00,44.27,44.31,44.25,44.27,65315.0,37.1833,37.2169,37.1665,37.1833,65315.0
2018-03-13 14:10:00,44.27,44.28,44.21,44.25,80539.0,37.1833,37.1917,37.1329,37.1665,80539.0
2018-03-13 14:20:00,44.25,44.26,44.21,44.23,70848.0,37.1665,37.1749,37.1329,37.1497,70848.0
2018-03-13 14:30:00,44.23,44.27,44.16,44.18,162833.0,37.1497,37.1833,37.0909,37.1077,162833.0
2018-03-13 14:40:00,44.18,44.19,44.11,44.12,93725.0,37.1077,37.1161,37.0489,37.0573,93725.0
2018-03-13 14:50:00,44.12,44.14,44.04,44.09,202668.0,37.0573,37.0741,36.9902,37.0321,202668.0
2018-03-13 15:00:00,44.1,44.12,44.04,44.11,159123.0,37.0405,37.0573,36.9902,37.0489,159123.0
2018-03-13 15:10:00,44.11,44.14,44.05,44.06,153000.0,37.0489,37.0741,36.9985,37.0069,153000.0
2018-03-13 15:20:00,44.07,44.08,44.01,44.04,135372.0,37.0153,37.0237,36.965,36.9902,135372.0
2018-03-13 15:30:00,44.04,44.08,43.99,44.0,200359.0,36.9902,37.0237,36.9482,36.9566,200359.0
2018-03-13 15:40:00,44.0,44.01,43.96,43.97,226744.0,36.9566,36.965,36.923,36.9314,226744.0
2018-03-13 15:50:00,43.98,44.07,43.97,44.03,682485.0,36.9398,37.0153,36.9314,36.9818,682485.0
2018-03-14 09:30:00,44.27,44.29,44.12,44.23,176219.0,37.1833,37.2001,37.0573,37.1497,176219.0
2018-03-14 09:40:00,44.22,44.26,44.14,44.17,165624.0,37.1413,37.1749,37.0741,37.0993,165624.0
2018-03-14 09:50:00,44.17,44.41,44.15,44.28,354981.0,37.0993,37.3009,37.0825,37.1917,354981.0
2018-03-14 10:00:00,44.29,44.4,44.2,44.21,174698.0,37.2001,37.2925,37.1245,37.1329,174698.0
2018-03-14 10:10:00,44.21,44.24,44.16,44.21,351007.0,37.1329,37.1581,37.0909,37.1329,351007.0
2018-03-14 10:20:00,44.21,44.23,44.15,44.19,148907.0,37.1329,37.1497,37.0825,37.1161,148907.0
2018-03-14 10:30:00,44.19,44.21,44.15,44.15,81283.0,37.1161,37.1329,37.0825,37.0825,81283.0
2018-03-14 10:40:00,44.15,44.16,44.09,44.1,71617.0,37.0825,37.0909,37.0321,37.0405,71617.0
2018-03-14 10:50:00,44.09,44.15,44.05,44.09,138736.0,37.0321,37.0825,36.9985,37.0321,138736.0
2018-03-14 11:00:00,44.1,44.12,44.01,44.07,126589.0,37.0405,37.0573,36.965,37.0153,126589.0
2018-03-14 11:10:00,44.06,44.12,44.0,44.1,98979.0,37.0069,37.0573,36.9566,37.0405,98979.0
2018-03-14 11:20:00,44.09,44.15,44.06,44.11,122867.0,37.0321,37.0825,37.0069,37.0489,122867.0
2018-03-14 11:30:00,44.12,44.12,43.91,43.93,154772.0,37.0573,37.0573,36.881,36.8978,154772.0
2018-03-14 11:40:00,43.92,44.08,43.91,44.07,120064.0,36.8894,37.0237,36.881,37.0153,120064.0
2018-03-14 11:50:00,44.07,44.11,44.01,44.03,118790.0,37.0153,37.0489,36.965,36.9818,118790.0
2018-03-14 12:00:00,44.04,44.06,43.97,43.97,67646.0,36.9902,37.0069,36.9314,36.9314,67646.0
2018-03-14 12:10:00,43.97,44.07,43.97,44.07,91914.0,36.9314,37.0153,36.9314,37.0153,91914.0
2018-03-14 12:20:00,44.07,44.07,43.92,43.94,109848.0,37.0153,37.0153,36.8894,36.9062,109848.0
2018-03-14 12:30:00,43.95,44.0,43.94,43.94,81915.0,36.9146,36.9566,36.9062,36.9062,81915.0
2018-03-14 12:40:00,43.95,43.98,43.88,43.9,104843.0,36.9146,36.9398,36.8558,36.8726,104843.0
2018-03-14 12:50:00,43.89,43.91,43.8,43.82,117743.0,36.8642,36.881,36.7886,36.8054,117743.0
2018-03-14 13:00:00,43.81,43.81,43.71,43.75,90453.0,36.797,36.797,36.713,36.7466,90453.0
2018-03-14 13:10:00,43.74,43.75,43.67,43.7,52637.0,36.7382,36.7466,36.6794,36.7046,52637.0
2018-03-14 13:20:00,43.7,43.7,43.62,43.66,83752.0,36.7046,36.7046,36.6374,36.671,83752.0
2018-03-14 13:30:00,43.66,43.78,43.66,43.78,54789.0,36.671,36.7718,36.671,36.7718,54789.0
2018-03-14 13:40:00,43.78,43.89,43.77,43.86,81781.0,36.7718,36.8642,36.7634,36.839,81781.0
2018-03-14 13:50:00,43.86,43.93,43.83,43.9,70873.0,36.839,36.8978,36.8138,36.8726,70873.0
2018-03-14 14:00:00,43.9,43.98,43.88,43.96,131105.0,36.8726,36.9398,36.8558,36.923,131105.0
2018-03-14 14:10:00,43.96,43.98,43.94,43.96,88888.0,36.923,36.9398,36.9062,36.923,88888.0
2018-03-14 14:20:00,43.96,43.96,43.86,43.9,82292.0,36.923,36.923,36.839,36.8726,82292.0
2018-03-14 14:30:00,43.9,43.97,43.85,43.88,98484.0,36.8726,36.9314,36.8306,36.8558,98484.0
2018-03-14 14:40:00,43.87,43.91,43.74,43.8,220752.0,36.8474,36.881,36.7382,36.7886,220752.0
2018-03-14 14:50:00,43.79,43.9,43.79,43.85,71775.0,36.7802,36.8726,36.7802,36.8306,71775.0
2018-03-14 15:00:00,43.86,43.87,43.81,43.84,61643.0,36.839,36.8474,36.797,36.8222,61643.0
2018-03-14 15:10:00,43.84,43.92,43.79,43.84,113472.0,36.8222,36.8894,36.7802,36.8222,113472.0
2018-03-14 15:20:00,43.84,43.86,43.78,43.81,107563.0,36.8222,36.839,36.7718,36.797,107563.0
2018-03-14 15:30:00,43.82,43.9,43.81,43.87,144018.0,36.8054,36.8726,36.797,36.8474,144018.0
2018-03-14 15:40:00,43.86,43.9,43.81,43.9,170618.0,36.839,36.8726,36.797,36.8726,170618.0
2018-03-14 15:50:00,43.89,43.91,43.83,43.88,400590.0,36.8642,36.881,36.8138,36.8558,400590.0
2018-03-15 09:30:00,43.77,43.88,43.68,43.75,199468.0,36.7634,36.8558,36.6878,36.7466,199468.0
2018-03-15 09:40:00,43.75,43.93,43.7,43.92,146589.0,36.7466,36.8978,36.7046,36.8894,146589.0
2018-03-15 09:50:00,43.92,43.94,43.71,43.8,94553.0,36.8894,36.9062,36.713,36.7886,94553.0
2018-03-15 10:00:00,43.8,43.86,43.69,43.7,120921.0,36.7886,36.839,36.6962,36.7046,120921.0
2018-03-15 10:10:00,43.7,43.73,43.62,43.66,94114.0,36.7046,36.7298,36.6374,36.671,94114.0
2018-03-15 10:20:00,43.66,43.66,43.57,43.65,77604.0,36.671,36.671,36.5954,36.6626,77604.0
2018-03-15 10:30:00,43.65,43.73,43.64,43.66,69247.0,36.6626,36.7298,36.6542,36.671,69247.0
2018-03-15 10:40:00,43.65,43.76,43.63,43.72,73815.0,36.6626,36.755,36.6458,36.7214,73815.0
2018-03-15 10:50:00,43.73,43.77,43.7,43.74,61898.0,36.7298,36.7634,36.7046,36.7382,61898.0
2018-03-15 11:00:00,43.74,43.79,43.7,43.72,98871.0,36.7382,36.7802,36.7046,36.7214,98871.0
2018-03-15 11:10:00,43.72,43.8,43.71,43.76,93946.0,36.7214,36.7886,36.713,36.755,93946.0
2018-03-15 11:20:00,43.76,43.83,43.74,43.78,70176.0,36.755,36.8138,36.7382,36.7718,70176.0
2018-03-15 11:30:00,43.78,43.79,43.66,43.67,50762.0,36.7718,36.7802,36.671,36.6794,50762.0
2018-03-15 11:40:00,43.67,43.68,43.56,43.57,135680.0,36.6794,36.6878,36.587,36.5954,135680.0
2018-03-15 11:50:00,43.56,43.58,43.47,43.48,135997.0,36.587,36.6038,36.5114,36.5198,135997.0
2018-03-15 12:00:00,43.49,43.54,43.43,43.46,114750.0,36.5282,36.5702,36.4778,36.503,114750.0
2018-03-15 12:10:00,43.46,43.53,43.43,43.47,164585.0,36.503,36.5618,36.4778,36.5114,164585.0
2018-03-15 12:20:00,43.48,43.51,43.46,43.46,80974.0,36.5198,36.545,36.503,36.503,80974.0
2018-03-15 12:30:00,43.46,43.48,43.41,43.44,127405.0,36.503,36.5198,36.461,36.4862,127405.0
2018-03-15 12:40:00,43.45,43.45,43.34,43.37,88768.0,36.4946,36.4946,36.4022,36.4274,88768.0
2018-03-15 12:50:00,43.37,43.46,43.36,43.43,105709.0,36.4274,36.503,36.419,36.4778,105709.0
2018-03-15 13:00:00,43.42,43.53,43.42,43.52,44210.0,36.4694,36.5618,36.4694,36.5534,44210.0
2018-03-15 13:10:00,43.52,43.55,43.49,43.53,73252.0,36.5534,36.5786,36.5282,36.5618,73252.0
2018-03-15 13:20:00,43.54,43.58,43.52,43.55,56069.0,36.5702,36.6038,36.5534,36.5786,56069.0
2018-03-15 13:30:00,43.55,43.57,43.4,43.4,101351.0,36.5786,36.5954,36.4526,36.4526,101351.0
2018-03-15 13:40:00,43.39,43.41,43.36,43.4,96098.0,36.4442,36.461,36.419,36.4526,96098.0
2018-03-15 13:50:00,43.4,43.42,43.33,43.36,58736.0,36.4526,36.4694,36.3938,36.419,58736.0
2018-03-15 14:00:00,43.34,43.37,43.31,43.34,86172.0,36.4022,36.4274,36.377,36.4022,86172.0
2018-03-15 14:10:00,43.34,43.41,43.34,43.37,104234.0,36.4022,36.461,36.4022,36.4274,104234.0
2018-03-15 14:20:00,43.38,43.41,43.31,43.31,86144.0,36.4358,36.461,36.377,36.377,86144.0
2018-03-15 14:30:00,43.32,43.34,43.26,43.26,64484.0,36.3854,36.4022,36.335,36.335,64484.0
2018-03-15 14:40:00,43.27,43.29,43.21,43.22,65905.0,36.3434,36.3602,36.293,36.3014,65905.0
2018-03-15 14:50:00,43.23,43.26,43.19,43.24,54919.0,36.3098,36.335,36.2762,36.3182,54919.0
2018-03-15 15:00:00,43.25,43.28,43.21,43.27,56026.0,36.3266,36.3518,36.293,36.3434,56026.0
2018-03-15 15:10:00,43.27,43.28,43.19,43.27,116588.0,36.3434,36.3518,36.2762,36.3434,116588.0
2018-03-15 15:20:00,43.28,43.33,43.27,43.33,105108.0,36.3518,36.3938,36.3434,36.3938,105108.0
2018-03-15 15:30:00,43.33,43.44,43.32,43.43,142521.0,36.3938,36.4862,36.3854,36.4778,142521.0
2018-03-15 15:40:00,43.44,43.44,43.38,43.4,233712.0,36.4862,36.4862,36.4358,36.4526,233712.0
2018-03-15 15:50:00,43.39,43.45,43.38,43.4,490918.0,36.4442,36.4946,36.4358,36.4526,490918.0
2018-03-16 09:30:00,43.56,43.82,43.56,43.74,1654087.0,36.587,36.8054,36.587,36.7382,1654087.0
2018-03-16 09:40:00,43.74,43.75,43.52,43.58,86416.0,36.7382,36.7466,36.5534,36.6038,86416.0
2018-03-16 09:50:00,43.59,43.6,43.45,43.47,81808.0,36.6122,36.6206,36.4946,36.5114,81808.0
2018-03-16 10:00:00,43.47,43.48,43.32,43.41,95289.0,36.5114,36.5198,36.3854,36.461,95289.0
2018-03-16 10:10:00,43.41,43.49,43.38,43.41,58662.0,36.461,36.5282,36.4358,36.461,58662.0
2018-03-16 10:20:00,43.4,43.45,43.38,43.43,61961.0,36.4526,36.4946,36.4358,36.4778,61961.0
2018-03-16 10:30:00,43.44,43.54,43.41,43.51,86147.0,36.4862,36.5702,36.461,36.545,86147.0
2018-03-16 10:40:00,43.5,43.51,43.42,43.43,53479.0,36.5366,36.545,36.4694,36.4778,53479.0
2018-03-16 10:50:00,43.44,43.44,43.37,43.39,71059.0,36.4862,36.4862,36.4274,36.4442,71059.0
2018-03-16 11:00:00,43.39,43.44,43.38,43.41,53642.0,36.4442,36.4862,36.4358,36.461,53642.0
2018-03-16 11:10:00,43.4,43.41,43.31,43.37,143645.0,36.4526,36.461,36.377,36.4274,143645.0
2018-03-16 11:20:00,43.37,43.45,43.36,43.45,54469.0,36.4274,36.4946,36.419,36.4946,54469.0
2018-03-16 11:30:00,43.45,43.54,43.45,43.49,73962.0,36.4946,36.5702,36.4946,36.5282,73962.0
2018-03-16 11:40:00,43.49,43.53,43.45,43.46,105395.0,36.5282,36.5618,36.4946,36.503,105395.0
2018-03-16 11:50:00,43.46,43.5,43.37,43.38,76021.0,36.503,36.5366,36.4274,36.4358,76021.0
2018-03-16 12:00:00,43.39,43.41,43.35,43.41,51493.0,36.4442,36.461,36.4106,36.461,51493.0
2018-03-16 12:10:00,43.41,43.43,43.35,43.38,51735.0,36.461,36.4778,36.4106,36.4358,51735.0
2018-03-16 12:20:00,43.38,43.41,43.33,43.4,97189.0,36.4358,36.461,36.3938,36.4526,97189.0
2018-03-16 12:30:00,43.4,43.5,43.38,43.46,61673.0,36.4526,36.5366,36.4358,36.503,61673.0
2018-03-16 12:40:00,43.46,43.51,43.44,43.48,78295.0,36.503,36.545,36.4862,36.5198,78295.0
2018-03-16 12:50:00,43.48,43.5,43.41,43.41,136675.0,36.5198,36.5366,36.461,36.461,136675.0
2018-03-16 13:00:00,43.41,43.44,43.35,43.35,85992.0,36.461,36.4862,36.4106,36.4106,85992.0
2018-03-16 13:10:00,43.35,43.35,43.31,43.32,53829.0,36.4106,36.4106,36.377,36.3854,53829.0
2018-03-16 13:20:00,43.32,43.34,43.2,43.23,107174.0,36.3854,36.4022,36.2846,36.3098,107174.0
2018-03-16 13:30:00,43.23,43.24,43.16,43.22,108110.0,36.3098,36.3182,36.251,36.3014,108110.0
2018-03-16 13:40:00,43.22,43.24,43.19,43.21,77522.0,36.3014,36.3182,36.2762,36.293,77522.0
2018-03-16 13:50:00,43.21,43.26,43.18,43.25,73326.0,36.293,36.335,36.2678,36.3266,73326.0
2018-03-16 14:00:00,43.26,43.26,43.2,43.21,68360.0,36.335,36.335,36.2846,36.293,68360.0
2018-03-16 14:10:00,43.21,43.21,43.15,43.16,60973.0,36.293,36.293,36.2426,36.251,60973.0
2018-03-16 14:20:00,43.17,43.24,43.16,43.19,73831.0,36.2594,36.3182,36.251,36.2762,73831.0
2018-03-16 14:30:00,43.19,43.22,43.15,43.19,90024.0,36.2762,36.3014,36.2426,36.2762,90024.0
2018-03-16 14:40:00,43.19,43.2,43.14,43.17,70748.0,36.2762,36.2846,36.2342,36.2594,70748.0
2018-03-16 14:50:00,43.16,43.18,43.12,43.13,70946.0,36.251,36.2678,36.2174,36.2258,70946.0
2018-03-16 15:00:00,43.13,43.17,43.12,43.13,71846.0,36.2258,36.2594,36.2174,36.2258,71846.0
2018-03-16 15:10:00,43.13,43.17,43.13,43.14,68988.0,36.2258,36.2594,36.2258,36.2342,68988.0
2018-03-16 15:20:00,43.14,43.22,43.13,43.21,88547.0,36.2342,36.3014,36.2258,36.293,88547.0
2018-03-16 15:30:00,43.21,43.25,43.18,43.24,134435.0,36.293,36.3266,36.2678,36.3182,134435.0
2018-03-16 15:40:00,43.24,43.3,43.22,43.28,218140.0,36.3182,36.3686,36.3014,36.3518,218140.0
2018-03-16 15:50:00,43.29,43.52,43.15,43.17,1264120.0,36.3602,36.5534,36.2426,36.2594,1264120.0
2018-03-19 09:30:00,43.08,43.14,42.75,43.06,4109465.0,36.1838,36.2342,35.9067,36.167,4109465.0
2018-03-19 09:40:00,43.07,43.22,43.01,43.06,250199.0,36.1754,36.3014,36.125,36.167,250199.0
2018-03-19 09:50:00,43.07,43.09,42.99,43.0,183548.0,36.1754,36.1922,36.1082,36.1166,183548.0
2018-03-19 10:00:00,43.01,43.02,42.84,42.89,231268.0,36.125,36.1334,35.9822,36.0242,231268.0
2018-03-19 10:10:00,42.89,42.91,42.83,42.88,136001.0,36.0242,36.041,35.9738,36.0158,136001.0
2018-03-19 10:20:00,42.88,42.91,42.82,42.83,103697.0,36.0158,36.041,35.9654,35.9738,103697.0
2018-03-19 10:30:00,42.82,42.85,42.79,42.83,94355.0,35.9654,35.9906,35.9402,35.9738,94355.0
2018-03-19 10:40:00,42.84,42.84,42.69,42.72,234907.0,35.9822,35.9822,35.8563,35.8815,234907.0
2018-03-19 10:50:00,42.71,42.73,42.63,42.66,444400.0,35.8731,35.8899,35.8059,35.8311,444400.0
2018-03-19 11:00:00,42.67,42.8,42.62,42.77,179536.0,35.8395,35.9486,35.7975,35.9235,179536.0
2018-03-19 11:10:00,42.77,42.79,42.69,42.74,98270.0,35.9235,35.9402,35.8563,35.8983,98270.0
2018-03-19 11:20:00,42.73,42.78,42.73,42.78,81656.0,35.8899,35.9318,35.8899,35.9318,81656.0
2018-03-19 11:30:00,42.78,42.82,42.72,42.8,112360.0,35.9318,35.9654,35.8815,35.9486,112360.0
2018-03-19 11:40:00,42.8,42.82,42.73,42.77,160467.0,35.9486,35.9654,35.8899,35.9235,160467.0
2018-03-19 11:50:00,42.77,42.8,42.7,42.76,175446.0,35.9235,35.9486,35.8647,35.9151,175446.0
2018-03-19 12:00:00,42.75,42.79,42.7,42.73,155205.0,35.9067,35.9402,35.8647,35.8899,155205.0
2018-03-19 12:10:00,42.73,42.76,42.7,42.7,72712.0,35.8899,35.9151,35.8647,35.8647,72712.0
2018-03-19 12:20:00,42.7,42.71,42.67,42.71,79840.0,35.8647,35.8731,35.8395,35.8731,79840.0
2018-03-19 12:30:00,42.71,42.71,42.57,42.64,157616.0,35.8731,35.8731,35.7555,35.8143,157616.0
2018-03-19 12:40:00,42.64,42.64,42.56,42.58,76795.0,35.8143,35.8143,35.7471,35.7639,76795.0
2018-03-19 12:50:00,42.58,42.61,42.54,42.56,143740.0,35.7639,35.7891,35.7303,35.7471,143740.0
2018-03-19 13:00:00,42.56,42.56,42.33,42.34,194386.0,35.7471,35.7471,35.5539,35.5623,194386.0
2018-03-19 13:10:00,42.34,42.37,42.32,42.35,146802.0,35.5623,35.5875,35.5455,35.5707,146802.0
2018-03-19 13:20:00,42.35,42.37,42.29,42.31,127207.0,35.5707,35.5875,35.5203,35.5371,127207.0
2018-03-19 13:30:00,42.3,42.31,42.23,42.26,130485.0,35.5287,35.5371,35.4699,35.4951,130485.0
2018-03-19 13:40:00,42.26,42.38,42.25,42.34,154656.0,35.4951,35.5959,35.4867,35.5623,154656.0
2018-03-19 13:50:00,42.34,42.35,42.24,42.33,98606.0,35.5623,35.5707,35.4783,35.5539,98606.0
2018-03-19 14:00:00,42.33,42.41,42.32,42.38,78687.0,35.5539,35.6211,35.5455,35.5959,78687.0
2018-03-19 14:10:00,42.38,42.49,42.38,42.44,113796.0,35.5959,35.6883,35.5959,35.6463,113796.0
2018-03-19 14:20:00,42.43,42.46,42.39,42.43,104658.0,35.6379,35.6631,35.6043,35.6379,104658.0
2018-03-19 14:30:00,42.43,42.46,42.31,42.33,142038.0,35.6379,35.6631,35.5371,35.5539,142038.0
2018-03-19 14:40:00,42.33,42.42,42.27,42.35,122870.0,35.5539,35.6295,35.5035,35.5707,122870.0
2018-03-19 14:50:00,42.36,42.45,42.32,42.39,159621.0,35.5791,35.6547,35.5455,35.6043,159621.0
2018-03-19 15:00:00,42.39,42.41,42.33,42.37,153205.0,35.6043,35.6211,35.5539,35.5875,153205.0
2018-03-19 15:10:00,42.36,42.43,42.34,42.43,107605.0,35.5791,35.6379,35.5623,35.6379,107605.0
2018-03-19 15:20:00,42.43,42.46,42.35,42.4,137635.0,35.6379,35.6631,35.5707,35.6127,137635.0
2018-03-19 15:30:00,42.4,42.42,42.33,42.38,206536.0,35.6127,35.6295,35.5539,35.5959,206536.0
2018-03-19 15:40:00,42.37,42.46,42.33,42.4,337800.0,35.5875,35.6631,35.5539,35.6127,337800.0
2018-03-19 15:50:00,42.39,42.42,42.22,42.37,1186945.0,35.6043,35.6295,35.4615,35.5875,1186945.0
2018-03-20 09:30:00,42.39,42.67,42.39,42.41,234734.0,35.6043,35.8395,35.6043,35.6211,234734.0
2018-03-20 09:40:00,42.41,42.41,42.31,42.33,162646.0,35.6211,35.6211,35.5371,35.5539,162646.0
2018-03-20 09:50:00,42.33,42.45,42.27,42.31,310807.0,35.5539,35.6547,35.5035,35.5371,310807.0
2018-03-20 10:00:00,42.32,42.33,42.19,42.28,240237.0,35.5455,35.5539,35.4363,35.5119,240237.0
2018-03-20 10:10:00,42.29,42.29,42.19,42.26,126901.0,35.5203,35.5203,35.4363,35.4951,126901.0
2018-03-20 10:20:00,42.25,42.33,42.24,42.33,115274.0,35.4867,35.5539,35.4783,35.5539,115274.0
2018-03-20 10:30:00,42.33,42.43,42.32,42.38,111391.0,35.5539,35.6379,35.5455,35.5959,111391.0
2018-03-20 10:40:00,42.38,42.42,42.36,42.41,89979.0,35.5959,35.6295,35.5791,35.6211,89979.0
2018-03-20 10:50:00,42.41,42.48,42.39,42.44,91619.0,35.6211,35.6799,35.6043,35.6463,91619.0
2018-03-20 11:00:00,42.44,42.5,42.41,42.49,90646.0,35.6463,35.6967,35.6211,35.6883,90646.0
2018-03-20 11:10:00,42.48,42.52,42.47,42.48,102818.0,35.6799,35.7135,35.6715,35.6799,102818.0
2018-03-20 11:20:00,42.48,42.49,42.4,42.44,113845.0,35.6799,35.6883,35.6127,35.6463,113845.0
2018-03-20 11:30:00,42.43,42.44,42.36,42.37,75138.0,35.6379,35.6463,35.5791,35.5875,75138.0
2018-03-20 11:40:00,42.38,42.38,42.29,42.32,83158.0,35.5959,35.5959,35.5203,35.5455,83158.0
2018-03-20 11:50:00,42.33,42.34,42.25,42.32,89534.0,35.5539,35.5623,35.4867,35.5455,89534.0
2018-03-20 12:00:00,42.32,42.37,42.3,42.32,86721.0,35.5455,35.5875,35.5287,35.5455,86721.0
2018-03-20 12:10:00,42.32,42.4,42.31,42.38,82115.0,35.5455,35.6127,35.5371,35.5959,82115.0
2018-03-20 12:20:00,42.38,42.42,42.36,42.38,112993.0,35.5959,35.6295,35.5791,35.5959,112993.0
2018-03-20 12:30:00,42.37,42.41,42.36,42.37,66921.0,35.5875,35.6211,35.5791,35.5875,66921.0
2018-03-20 12:40:00,42.36,42.44,42.34,42.35,73139.0,35.5791,35.6463,35.5623,35.5707,73139.0
2018-03-20 12:50:00,42.35,42.4,42.33,42.34,76473.0,35.5707,35.6127,35.5539,35.5623,76473.0
2018-03-20 13:00:00,42.35,42.4,42.31,42.32,58919.0,35.5707,35.6127,35.5371,35.5455,58919.0
2018-03-20 13:10:00,42.31,42.39,42.31,42.38,76356.0,35.5371,35.6043,35.5371,35.5959,76356.0
2018-03-20 13:20:00,42.37,42.43,42.35,42.41,86105.0,35.5875,35.6379,35.5707,35.6211,86105.0
2018-03-20 13:30:00,42.4,42.4,42.35,42.37,71948.0,35.6127,35.6127,35.5707,35.5875,71948.0
2018-03-20 13:40:00,42.37,42.39,42.35,42.37,126697.0,35.5875,35.6043,35.5707,35.5875,126697.0
2018-03-20 13:50:00,42.37,42.37,42.31,42.37,92372.0,35.5875,35.5875,35.5371,35.5875,92372.0
2018-03-20 14:00:00,42.37,42.43,42.36,42.41,103012.0,35.5875,35.6379,35.5791,35.6211,103012.0
2018-03-20 14:10:00,42.4,42.42,42.36,42.41,101404.0,35.6127,35.6295,35.5791,35.6211,101404.0
2018-03-20 14:20:00,42.41,42.48,42.41,42.45,86359.0,35.6211,35.6799,35.6211,35.6547,86359.0
2018-03-20 14:30:00,42.45,42.5,42.45,42.49,56402.0,35.6547,35.6967,35.6547,35.6883,56402.0
2018-03-20 14:40:00,42.48,42.52,42.47,42.5,104706.0,35.6799,35.7135,35.6715,35.6967,104706.0
2018-03-20 14:50:00,42.5,42.52,42.42,42.47,102672.0,35.6967,35.7135,35.6295,35.6715,102672.0
2018-03-20 15:00:00,42.47,42.5,42.46,42.48,128798.0,35.6715,35.6967,35.6631,35.6799,128798.0
2018-03-20 15:10:00,42.48,42.54,42.48,42.48,111605.0,35.6799,35.7303,35.6799,35.6799,111605.0
2018-03-20 15:20:00,42.48,42.5,42.47,42.49,88584.0,35.6799,35.6967,35.6715,35.6883,88584.0
2018-03-20 15:30:00,42.48,42.49,42.4,42.41,231609.0,35.6799,35.6883,35.6127,35.6211,231609.0
2018-03-20 15:40:00,42.41,42.42,42.39,42.41,213822.0,35.6211,35.6295,35.6043,35.6211,213822.0
2018-03-20 15:50:00,42.41,42.41,42.31,42.35,652630.0,35.6211,35.6211,35.5371,35.5707,652630.0
2018-03-21 09:30:00,41.68,41.87,41.29,41.83,541496.0,35.0079,35.1675,34.6804,35.1339,541496.0
2018-03-21 09:40:00,41.83,41.83,41.5,41.56,414070.0,35.1339,35.1339,34.8567,34.9071,414070.0
2018-03-21 09:50:00,41.55,41.6,41.48,41.56,218223.0,34.8987,34.9407,34.84,34.9071,218223.0
2018-03-21 10:00:00,41.56,41.58,41.41,41.41,703397.0,34.9071,34.9239,34.7812,34.7812,703397.0
2018-03-21 10:10:00,41.41,41.51,41.29,41.33,428073.0,34.7812,34.8651,34.6804,34.714,428073.0
2018-03-21 10:20:00,41.33,41.33,41.1,41.15,487867.0,34.714,34.714,34.5208,34.5628,487867.0
2018-03-21 10:30:00,41.15,41.31,41.15,41.3,289481.0,34.5628,34.6972,34.5628,34.6888,289481.0
2018-03-21 10:40:00,41.3,41.42,41.27,41.36,190479.0,34.6888,34.7896,34.6636,34.7392,190479.0
2018-03-21 10:50:00,41.36,41.44,41.34,41.39,252632.0,34.7392,34.8064,34.7224,34.7644,252632.0
2018-03-21 11:00:00,41.39,41.45,41.35,41.44,306400.0,34.7644,34.8148,34.7308,34.8064,306400.0
2018-03-21 11:10:00,41.44,41.58,41.43,41.58,463029.0,34.8064,34.9239,34.798,34.9239,463029.0
2018-03-21 11:20:00,41.58,41.65,41.55,41.64,196433.0,34.9239,34.9827,34.8987,34.9743,196433.0
2018-03-21 11:30:00,41.64,41.71,41.62,41.66,135810.0,34.9743,35.0331,34.9575,34.9911,135810.0
2018-03-21 11:40:00,41.66,41.73,41.63,41.69,219436.0,34.9911,35.0499,34.9659,35.0163,219436.0
2018-03-21 11:50:00,41.69,41.82,41.68,41.71,425088.0,35.0163,35.1255,35.0079,35.0331,425088.0
2018-03-21 12:00:00,41.7,41.75,41.63,41.74,154937.0,35.0247,35.0667,34.9659,35.0583,154937.0
2018-03-21 12:10:00,41.75,41.76,41.67,41.69,237245.0,35.0667,35.0751,34.9995,35.0163,237245.0
2018-03-21 12:20:00,41.69,41.77,41.67,41.72,306849.0,35.0163,35.0835,34.9995,35.0415,306849.0
2018-03-21 12:30:00,41.72,41.8,41.72,41.78,119476.0,35.0415,35.1087,35.0415,35.0919,119476.0
2018-03-21 12:40:00,41.78,41.89,41.75,41.85,204526.0,35.0919,35.1843,35.0667,35.1507,204526.0
2018-03-21 12:50:00,41.85,41.89,41.81,41.89,56256.0,35.1507,35.1843,35.1171,35.1843,56256.0
2018-03-21 13:00:00,41.89,41.9,41.81,41.82,85907.0,35.1843,35.1927,35.1171,35.1255,85907.0
2018-03-21 13:10:00,41.83,41.92,41.8,41.89,77069.0,35.1339,35.2095,35.1087,35.1843,77069.0
2018-03-21 13:20:00,41.88,41.93,41.88,41.91,85978.0,35.1759,35.2179,35.1759,35.2011,85978.0
2018-03-21 13:30:00,41.9,42.0,41.89,41.95,107478.0,35.1927,35.2767,35.1843,35.2347,107478.0
2018-03-21 13:40:00,41.95,41.98,41.92,41.98,87145.0,35.2347,35.2599,35.2095,35.2599,87145.0
2018-03-21 13:50:00,41.98,42.07,41.97,41.98,217585.0,35.2599,35.3355,35.2515,35.2599,217585.0
2018-03-21 14:00:00,41.97,42.26,41.85,42.01,332869.0,35.2515,35.4951,35.1507,35.2851,332869.0
2018-03-21 14:10:00,42.01,42.05,41.93,41.98,428713.0,35.2851,35.3187,35.2179,35.2599,428713.0
2018-03-21 14:20:00,41.99,42.02,41.92,41.99,507194.0,35.2683,35.2935,35.2095,35.2683,507194.0
2018-03-21 14:30:00,42.0,42.02,41.85,41.87,422536.0,35.2767,35.2935,35.1507,35.1675,422536.0
2018-03-21 14:40:00,41.86,41.87,41.72,41.8,446500.0,35.1591,35.1675,35.0415,35.1087,446500.0
2018-03-21 14:50:00,41.8,41.83,41.75,41.81,249671.0,35.1087,35.1339,35.0667,35.1171,249671.0
2018-03-21 15:00:00,41.81,41.97,41.8,41.96,248221.0,35.1171,35.2515,35.1087,35.2431,248221.0
2018-03-21 15:10:00,41.96,42.07,41.88,42.0,275864.0,35.2431,35.3355,35.1759,35.2767,275864.0
2018-03-21 15:20:00,41.99,42.07,41.94,41.96,228965.0,35.2683,35.3355,35.2263,35.2431,228965.0
2018-03-21 15:30:00,41.95,42.07,41.93,42.03,328738.0,35.2347,35.3355,35.2179,35.3019,328738.0
2018-03-21 15:40:00,42.03,42.14,42.0,42.12,505719.0,35.3019,35.3943,35.2767,35.3775,505719.0
2018-03-21 15:50:00,42.11,42.14,42.0,42.0,1015194.0,35.3691,35.3943,35.2767,35.2767,1015194.0
2018-03-22 09:30:00,41.63,41.8,41.51,41.71,424247.0,34.9659,35.1087,34.8651,35.0331,424247.0
2018-03-22 09:40:00,41.72,41.76,41.62,41.68,174328.0,35.0415,35.0751,34.9575,35.0079,174328.0
2018-03-22 09:50:00,41.69,41.73,41.59,41.6,136451.0,35.0163,35.0499,34.9323,34.9407,136451.0
2018-03-22 10:00:00,41.6,41.75,41.59,41.74,192752.0,34.9407,35.0667,34.9323,35.0583,192752.0
2018-03-22 10:10:00,41.74,41.78,41.67,41.77,148234.0,35.0583,35.0919,34.9995,35.0835,148234.0
2018-03-22 10:20:00,41.76,41.81,41.74,41.79,93965.0,35.0751,35.1171,35.0583,35.1003,93965.0
2018-03-22 10:30:00,41.79,41.8,41.65,41.69,237209.0,35.1003,35.1087,34.9827,35.0163,237209.0
2018-03-22 10:40:00,41.7,41.72,41.62,41.68,119813.0,35.0247,35.0415,34.9575,35.0079,119813.0
2018-03-22 10:50:00,41.68,41.74,41.63,41.74,144148.0,35.0079,35.0583,34.9659,35.0583,144148.0
2018-03-22 11:00:00,41.74,41.77,41.7,41.72,128508.0,35.0583,35.0835,35.0247,35.0415,128508.0
2018-03-22 11:10:00,41.72,41.76,41.69,41.75,83953.0,35.0415,35.0751,35.0163,35.0667,83953.0
2018-03-22 11:20:00,41.75,41.76,41.69,41.75,119902.0,35.0667,35.0751,35.0163,35.0667,119902.0
2018-03-22 11:30:00,41.76,41.81,41.76,41.77,130548.0,35.0751,35.1171,35.0751,35.0835,130548.0
2018-03-22 11:40:00,41.78,41.79,41.69,41.75,181337.0,35.0919,35.1003,35.0163,35.0667,181337.0
2018-03-22 11:50:00,41.75,41.79,41.69,41.76,143632.0,35.0667,35.1003,35.0163,35.0751,143632.0
2018-03-22 12:00:00,41.76,41.85,41.74,41.81,164622.0,35.0751,35.1507,35.0583,35.1171,164622.0
2018-03-22 12:10:00,41.8,41.88,41.78,41.82,153418.0,35.1087,35.1759,35.0919,35.1255,153418.0
2018-03-22 12:20:00,41.83,41.86,41.74,41.81,183534.0,35.1339,35.1591,35.0583,35.1171,183534.0
2018-03-22 12:30:00,41.81,41.87,41.76,41.79,150151.0,35.1171,35.1675,35.0751,35.1003,150151.0
2018-03-22 12:40:00,41.79,41.79,41.65,41.71,207372.0,35.1003,35.1003,34.9827,35.0331,207372.0
2018-03-22 12:50:00,41.7,41.77,41.7,41.77,109759.0,35.0247,35.0835,35.0247,35.0835,109759.0
2018-03-22 13:00:00,41.76,41.77,41.72,41.75,164698.0,35.0751,35.0835,35.0415,35.0667,164698.0
2018-03-22 13:10:00,41.75,41.79,41.73,41.75,62336.0,35.0667,35.1003,35.0499,35.0667,62336.0
2018-03-22 13:20:00,41.74,41.82,41.73,41.8,82790.0,35.0583,35.1255,35.0499,35.1087,82790.0
2018-03-22 13:30:00,41.8,41.81,41.73,41.76,115092.0,35.1087,35.1171,35.0499,35.0751,115092.0
2018-03-22 13:40:00,41.76,41.79,41.71,41.72,97885.0,35.0751,35.1003,35.0331,35.0415,97885.0
2018-03-22 13:50:00,41.71,41.73,41.69,41.69,85707.0,35.0331,35.0499,35.0163,35.0163,85707.0
2018-03-22 14:00:00,41.69,41.7,41.63,41.66,133215.0,35.0163,35.0247,34.9659,34.9911,133215.0
2018-03-22 14:10:00,41.66,41.67,41.61,41.62,57869.0,34.9911,34.9995,34.9491,34.9575,57869.0
2018-03-22 14:20:00,41.61,41.64,41.58,41.58,164082.0,34.9491,34.9743,34.9239,34.9239,164082.0
2018-03-22 14:30:00,41.58,41.62,41.57,41.59,167355.0,34.9239,34.9575,34.9155,34.9323,167355.0
2018-03-22 14:40:00,41.59,41.61,41.57,41.58,85366.0,34.9323,34.9491,34.9155,34.9239,85366.0
2018-03-22 14:50:00,41.59,41.61,41.53,41.53,147220.0,34.9323,34.9491,34.8819,34.8819,147220.0
2018-03-22 15:00:00,41.53,41.57,41.45,41.46,163729.0,34.8819,34.9155,34.8148,34.8232,163729.0
2018-03-22 15:10:00,41.46,41.47,41.38,41.4,131652.0,34.8232,34.8316,34.756,34.7728,131652.0
2018-03-22 15:20:00,41.4,41.5,41.38,41.39,122797.0,34.7728,34.8567,34.756,34.7644,122797.0
2018-03-22 15:30:00,41.38,41.39,41.28,41.29,178800.0,34.756,34.7644,34.672,34.6804,178800.0
2018-03-22 15:40:00,41.28,41.29,41.08,41.13,676928.0,34.672,34.6804,34.504,34.546,676928.0
2018-03-22 15:50:00,41.13,41.23,40.97,41.06,1339139.0,34.546,34.63,34.4116,34.4872,1339139.0
2018-03-23 09:30:00,41.14,41.46,41.12,41.43,325075.0,34.5544,34.8232,34.5376,34.798,325075.0
2018-03-23 09:40:00,41.44,41.5,41.37,41.48,253451.0,34.8064,34.8567,34.7476,34.84,253451.0
2018-03-23 09:50:00,41.47,41.54,41.42,41.45,220400.0,34.8316,34.8903,34.7896,34.8148,220400.0
2018-03-23 10:00:00,41.44,41.44,41.28,41.34,111970.0,34.8064,34.8064,34.672,34.7224,111970.0
2018-03-23 10:10:00,41.34,41.38,41.25,41.29,94439.0,34.7224,34.756,34.6468,34.6804,94439.0
2018-03-23 10:20:00,41.28,41.31,41.24,41.27,183463.0,34.672,34.6972,34.6384,34.6636,183463.0
2018-03-23 10:30:00,41.28,41.29,41.2,41.27,161418.0,34.672,34.6804,34.6048,34.6636,161418.0
2018-03-23 10:40:00,41.27,41.37,41.27,41.35,164085.0,34.6636,34.7476,34.6636,34.7308,164085.0
2018-03-23 10:50:00,41.34,41.42,41.3,41.41,164666.0,34.7224,34.7896,34.6888,34.7812,164666.0
2018-03-23 11:00:00,41.4,41.53,41.4,41.45,181259.0,34.7728,34.8819,34.7728,34.8148,181259.0
2018-03-23 11:10:00,41.45,41.5,41.43,41.5,154940.0,34.8148,34.8567,34.798,34.8567,154940.0
2018-03-23 11:20:00,41.49,41.54,41.45,41.5,147281.0,34.8484,34.8903,34.8148,34.8567,147281.0
2018-03-23 11:30:00,41.5,41.51,41.37,41.39,177598.0,34.8567,34.8651,34.7476,34.7644,177598.0
2018-03-23 11:40:00,41.38,41.45,41.35,41.39,109085.0,34.756,34.8148,34.7308,34.7644,109085.0
2018-03-23 11:50:00,41.39,41.39,41.28,41.34,134828.0,34.7644,34.7644,34.672,34.7224,134828.0
2018-03-23 12:00:00,41.34,41.41,41.34,41.38,99944.0,34.7224,34.7812,34.7224,34.756,99944.0
2018-03-23 12:10:00,41.37,41.38,41.26,41.27,77764.0,34.7476,34.756,34.6552,34.6636,77764.0
2018-03-23 12:20:00,41.27,41.33,41.27,41.29,104038.0,34.6636,34.714,34.6636,34.6804,104038.0
2018-03-23 12:30:00,41.29,41.31,41.24,41.26,49711.0,34.6804,34.6972,34.6384,34.6552,49711.0
2018-03-23 12:40:00,41.26,41.3,41.22,41.29,130584.0,34.6552,34.6888,34.6216,34.6804,130584.0
2018-03-23 12:50:00,41.29,41.35,41.26,41.33,77344.0,34.6804,34.7308,34.6552,34.714,77344.0
2018-03-23 13:00:00,41.33,41.4,41.3,41.4,72405.0,34.714,34.7728,34.6888,34.7728,72405.0
2018-03-23 13:10:00,41.39,41.4,41.35,41.38,107719.0,34.7644,34.7728,34.7308,34.756,107719.0
2018-03-23 13:20:00,41.38,41.45,41.35,41.37,95511.0,34.756,34.8148,34.7308,34.7476,95511.0
2018-03-23 13:30:00,41.37,41.4,41.32,41.36,97545.0,34.7476,34.7728,34.7056,34.7392,97545.0
2018-03-23 13:40:00,41.36,41.41,41.34,41.38,66716.0,34.7392,34.7812,34.7224,34.756,66716.0
2018-03-23 13:50:00,41.38,41.47,41.38,41.45,118949.0,34.756,34.8316,34.756,34.8148,118949.0
2018-03-23 14:00:00,41.45,41.51,41.43,41.47,110267.0,34.8148,34.8651,34.798,34.8316,110267.0
2018-03-23 14:10:00,41.48,41.49,41.39,41.43,113955.0,34.84,34.8484,34.7644,34.798,113955.0
2018-03-23 14:20:00,41.42,41.44,41.37,41.42,96469.0,34.7896,34.8064,34.7476,34.7896,96469.0
2018-03-23 14:30:00,41.42,41.44,41.35,41.39,117108.0,34.7896,34.8064,34.7308,34.7644,117108.0
2018-03-23 14:40:00,41.38,41.4,41.26,41.27,108329.0,34.756,34.7728,34.6552,34.6636,108329.0
2018-03-23 14:50:00,41.28,41.29,41.08,41.11,176052.0,34.672,34.6804,34.504,34.5292,176052.0
2018-03-23 15:00:00,41.11,41.15,40.97,40.98,158008.0,34.5292,34.5628,34.4116,34.42,158008.0
2018-03-23 15:10:00,40.98,41.09,40.96,41.02,170233.0,34.42,34.5124,34.4032,34.4536,170233.0
2018-03-23 15:20:00,41.02,41.05,40.91,40.92,230898.0,34.4536,34.4788,34.3612,34.3696,230898.0
2018-03-23 15:30:00,40.91,40.94,40.81,40.88,310352.0,34.3612,34.3864,34.2772,34.336,310352.0
2018-03-23 15:40:00,40.88,40.9,40.68,40.7,539174.0,34.336,34.3528,34.168,34.1848,539174.0
2018-03-23 15:50:00,40.71,40.71,40.51,40.52,1559167.0,34.1932,34.1932,34.0252,34.0336,1559167.0
2018-03-26 09:30:00,41.06,41.24,41.0,41.14,507629.0,34.4872,34.6384,34.4368,34.5544,507629.0
2018-03-26 09:40:00,41.14,41.26,41.11,41.13,285191.0,34.5544,34.6552,34.5292,34.546,285191.0
2018-03-26 09:50:00,41.12,41.17,41.08,41.13,188700.0,34.5376,34.5796,34.504,34.546,188700.0
2018-03-26 10:00:00,41.12,41.15,41.05,41.06,189022.0,34.5376,34.5628,34.4788,34.4872,189022.0
2018-03-26 10:10:00,41.07,41.21,41.06,41.16,134714.0,34.4956,34.6132,34.4872,34.5712,134714.0
2018-03-26 10:20:00,41.17,41.18,41.05,41.05,306671.0,34.5796,34.588,34.4788,34.4788,306671.0
2018-03-26 10:30:00,41.05,41.06,40.92,40.95,176576.0,34.4788,34.4872,34.3696,34.3948,176576.0
2018-03-26 10:40:00,40.95,41.01,40.91,41.0,227863.0,34.3948,34.4452,34.3612,34.4368,227863.0
2018-03-26 10:50:00,41.0,41.05,40.93,40.99,128229.0,34.4368,34.4788,34.378,34.4284,128229.0
2018-03-26 11:00:00,41.0,41.02,40.85,40.86,153147.0,34.4368,34.4536,34.3108,34.3192,153147.0
2018-03-26 11:10:00,40.85,40.86,40.77,40.78,143385.0,34.3108,34.3192,34.2436,34.252,143385.0
2018-03-26 11:20:00,40.77,40.83,40.71,40.72,220454.0,34.2436,34.294,34.1932,34.2016,220454.0
2018-03-26 11:30:00,40.71,40.81,40.68,40.73,101300.0,34.1932,34.2772,34.168,34.21,101300.0
2018-03-26 11:40:00,40.74,40.76,40.7,40.75,73251.0,34.2184,34.2352,34.1848,34.2268,73251.0
2018-03-26 11:50:00,40.75,40.85,40.74,40.83,58460.0,34.2268,34.3108,34.2184,34.294,58460.0
2018-03-26 12:00:00,40.83,40.83,40.75,40.81,71158.0,34.294,34.294,34.2268,34.2772,71158.0
2018-03-26 12:10:00,40.82,40.91,40.78,40.89,67471.0,34.2856,34.3612,34.252,34.3444,67471.0
2018-03-26 12:20:00,40.89,40.9,40.82,40.86,86233.0,34.3444,34.3528,34.2856,34.3192,86233.0
2018-03-26 12:30:00,40.85,40.99,40.85,40.94,62382.0,34.3108,34.4284,34.3108,34.3864,62382.0
2018-03-26 12:40:00,40.94,40.96,40.9,40.91,52012.0,34.3864,34.4032,34.3528,34.3612,52012.0
2018-03-26 12:50:00,40.9,40.92,40.87,40.87,47485.0,34.3528,34.3696,34.3276,34.3276,47485.0
2018-03-26 13:00:00,40.87,40.98,40.87,40.95,83780.0,34.3276,34.42,34.3276,34.3948,83780.0
2018-03-26 13:10:00,40.95,41.03,40.93,41.01,74488.0,34.3948,34.462,34.378,34.4452,74488.0
2018-03-26 13:20:00,41.02,41.03,40.96,40.97,68132.0,34.4536,34.462,34.4032,34.4116,68132.0
2018-03-26 13:30:00,40.98,41.0,40.91,40.97,63239.0,34.42,34.4368,34.3612,34.4116,63239.0
2018-03-26 13:40:00,40.97,40.99,40.92,40.97,57616.0,34.4116,34.4284,34.3696,34.4116,57616.0
2018-03-26 13:50:00,40.96,40.98,40.89,40.93,79442.0,34.4032,34.42,34.3444,34.378,79442.0
2018-03-26 14:00:00,40.93,41.07,40.93,41.06,79036.0,34.378,34.4956,34.378,34.4872,79036.0
2018-03-26 14:10:00,41.07,41.15,41.06,41.15,82745.0,34.4956,34.5628,34.4872,34.5628,82745.0
2018-03-26 14:20:00,41.14,41.18,41.1,41.15,112418.0,34.5544,34.588,34.5208,34.5628,112418.0
2018-03-26 14:30:00,41.15,41.17,41.08,41.12,101892.0,34.5628,34.5796,34.504,34.5376,101892.0
2018-03-26 14:40:00,41.12,41.15,41.1,41.15,63453.0,34.5376,34.5628,34.5208,34.5628,63453.0
2018-03-26 14:50:00,41.15,41.19,41.13,41.14,83324.0,34.5628,34.5964,34.546,34.5544,83324.0
2018-03-26 15:00:00,41.14,41.2,41.14,41.2,75616.0,34.5544,34.6048,34.5544,34.6048,75616.0
2018-03-26 15:10:00,41.2,41.24,41.17,41.23,84694.0,34.6048,34.6384,34.5796,34.63,84694.0
2018-03-26 15:20:00,41.22,41.28,41.22,41.28,113725.0,34.6216,34.672,34.6216,34.672,113725.0
2018-03-26 15:30:00,41.29,41.33,41.25,41.26,144425.0,34.6804,34.714,34.6468,34.6552,144425.0
2018-03-26 15:40:00,41.26,41.39,41.24,41.38,223454.0,34.6552,34.7644,34.6384,34.756,223454.0
2018-03-26 15:50:00,41.39,41.4,41.31,41.34,405141.0,34.7644,34.7728,34.6972,34.7224,405141.0
2018-03-27 09:30:00,41.71,41.72,41.21,41.31,325583.0,35.0331,35.0415,34.6132,34.6972,325583.0
2018-03-27 09:40:00,41.3,41.42,41.22,41.22,103846.0,34.6888,34.7896,34.6216,34.6216,103846.0
2018-03-27 09:50:00,41.22,41.22,41.11,41.11,104983.0,34.6216,34.6216,34.5292,34.5292,104983.0
2018-03-27 10:00:00,41.12,41.21,41.09,41.2,138384.0,34.5376,34.6132,34.5124,34.6048,138384.0
2018-03-27 10:10:00,41.19,41.19,41.08,41.13,99440.0,34.5964,34.5964,34.504,34.546,99440.0
2018-03-27 10:20:00,41.14,41.16,41.03,41.05,103532.0,34.5544,34.5712,34.462,34.4788,103532.0
2018-03-27 10:30:00,41.06,41.14,41.0,41.14,81708.0,34.4872,34.5544,34.4368,34.5544,81708.0
2018-03-27 10:40:00,41.14,41.25,41.13,41.24,61176.0,34.5544,34.6468,34.546,34.6384,61176.0
2018-03-27 10:50:00,41.25,41.27,41.14,41.16,80196.0,34.6468,34.6636,34.5544,34.5712,80196.0
2018-03-27 11:00:00,41.15,41.19,41.1,41.16,75301.0,34.5628,34.5964,34.5208,34.5712,75301.0
2018-03-27 11:10:00,41.17,41.24,41.15,41.23,47343.0,34.5796,34.6384,34.5628,34.63,47343.0
2018-03-27 11:20:00,41.24,41.32,41.22,41.31,61226.0,34.6384,34.7056,34.6216,34.6972,61226.0
2018-03-27 11:30:00,41.31,41.39,41.31,41.36,66546.0,34.6972,34.7644,34.6972,34.7392,66546.0
2018-03-27 11:40:00,41.37,41.53,41.37,41.48,94370.0,34.7476,34.8819,34.7476,34.84,94370.0
2018-03-27 11:50:00,41.48,41.58,41.48,41.57,74414.0,34.84,34.9239,34.84,34.9155,74414.0
2018-03-27 12:00:00,41.58,41.63,41.55,41.58,103919.0,34.9239,34.9659,34.8987,34.9239,103919.0
2018-03-27 12:10:00,41.58,41.68,41.57,41.68,73566.0,34.9239,35.0079,34.9155,35.0079,73566.0
2018-03-27 12:20:00,41.68,41.68,41.48,41.48,209299.0,35.0079,35.0079,34.84,34.84,209299.0
2018-03-27 12:30:00,41.48,41.53,41.42,41.43,74090.0,34.84,34.8819,34.7896,34.798,74090.0
2018-03-27 12:40:00,41.43,41.48,41.4,41.44,91839.0,34.798,34.84,34.7728,34.8064,91839.0
2018-03-27 12:50:00,41.45,41.46,41.39,41.43,64960.0,34.8148,34.8232,34.7644,34.798,64960.0
2018-03-27 13:00:00,41.42,41.48,41.42,41.46,56986.0,34.7896,34.84,34.7896,34.8232,56986.0
2018-03-27 13:10:00,41.46,41.48,41.41,41.43,38623.0,34.8232,34.84,34.7812,34.798,38623.0
2018-03-27 13:20:00,41.43,41.47,41.41,41.42,71238.0,34.798,34.8316,34.7812,34.7896,71238.0
2018-03-27 13:30:00,41.42,41.45,41.35,41.39,57402.0,34.7896,34.8148,34.7308,34.7644,57402.0
2018-03-27 13:40:00,41.38,41.38,41.3,41.31,70438.0,34.756,34.756,34.6888,34.6972,70438.0
2018-03-27 13:50:00,41.31,41.35,41.23,41.33,114147.0,34.6972,34.7308,34.63,34.714,114147.0
2018-03-27 14:00:00,41.33,41.38,41.3,41.31,108172.0,34.714,34.756,34.6888,34.6972,108172.0
2018-03-27 14:10:00,41.32,41.43,41.15,41.39,320140.0,34.7056,34.798,34.5628,34.7644,320140.0
2018-03-27 14:20:00,41.39,41.42,41.32,41.34,119546.0,34.7644,34.7896,34.7056,34.7224,119546.0
2018-03-27 14:30:00,41.34,41.37,41.29,41.32,117741.0,34.7224,34.7476,34.6804,34.7056,117741.0
2018-03-27 14:40:00,41.32,41.35,41.21,41.22,111414.0,34.7056,34.7308,34.6132,34.6216,111414.0
2018-03-27 14:50:00,41.22,41.27,41.15,41.16,85438.0,34.6216,34.6636,34.5628,34.5712,85438.0
2018-03-27 15:00:00,41.16,41.21,41.05,41.16,200400.0,34.5712,34.6132,34.4788,34.5712,200400.0
2018-03-27 15:10:00,41.18,41.28,41.14,41.16,155888.0,34.588,34.672,34.5544,34.5712,155888.0
2018-03-27 15:20:00,41.17,41.17,40.94,40.96,150703.0,34.5796,34.5796,34.3864,34.4032,150703.0
2018-03-27 15:30:00,40.95,40.97,40.75,40.93,237858.0,34.3948,34.4116,34.2268,34.378,237858.0
2018-03-27 15:40:00,40.93,40.93,40.69,40.77,372604.0,34.378,34.378,34.1764,34.2436,372604.0
2018-03-27 15:50:00,40.76,40.93,40.75,40.92,820587.0,34.2352,34.378,34.2268,34.3696,820587.0
2018-03-28 09:30:00,40.77,41.22,40.77,41.13,384775.0,34.4292,34.8092,34.4292,34.7332,384775.0
2018-03-28 09:40:00,41.14,41.22,41.01,41.22,268185.0,34.7417,34.8092,34.6319,34.8092,268185.0
2018-03-28 09:50:00,41.21,41.38,41.14,41.29,251348.0,34.8008,34.9443,34.7417,34.8683,251348.0
2018-03-28 10:00:00,41.29,41.35,41.22,41.32,319279.0,34.8683,34.919,34.8092,34.8937,319279.0
2018-03-28 10:10:00,41.32,41.32,41.07,41.09,176316.0,34.8937,34.8937,34.6826,34.6994,176316.0
2018-03-28 10:20:00,41.09,41.14,41.04,41.11,212024.0,34.6994,34.7417,34.6572,34.7163,212024.0
2018-03-28 10:30:00,41.12,41.15,41.0,41.02,235046.0,34.7248,34.7501,34.6234,34.6403,235046.0
2018-03-28 10:40:00,41.02,41.06,40.94,41.02,167605.0,34.6403,34.6741,34.5728,34.6403,167605.0
2018-03-28 10:50:00,41.02,41.04,40.93,41.02,278384.0,34.6403,34.6572,34.5643,34.6403,278384.0
2018-03-28 11:00:00,41.02,41.13,41.0,41.11,213030.0,34.6403,34.7332,34.6234,34.7163,213030.0
2018-03-28 11:10:00,41.12,41.18,41.02,41.04,188027.0,34.7248,34.7754,34.6403,34.6572,188027.0
2018-03-28 11:20:00,41.04,41.06,40.91,41.01,181233.0,34.6572,34.6741,34.5474,34.6319,181233.0
2018-03-28 11:30:00,41.02,41.1,40.93,41.03,157851.0,34.6403,34.7079,34.5643,34.6488,157851.0
2018-03-28 11:40:00,41.03,41.12,41.01,41.04,112594.0,34.6488,34.7248,34.6319,34.6572,112594.0
2018-03-28 11:50:00,41.05,41.12,40.99,41.01,165931.0,34.6657,34.7248,34.615,34.6319,165931.0
2018-03-28 12:00:00,41.01,41.03,40.95,41.01,119423.0,34.6319,34.6488,34.5812,34.6319,119423.0
2018-03-28 12:10:00,41.02,41.13,41.0,41.13,193026.0,34.6403,34.7332,34.6234,34.7332,193026.0
2018-03-28 12:20:00,41.13,41.23,41.07,41.08,148742.0,34.7332,34.8177,34.6826,34.691,148742.0
2018-03-28 12:30:00,41.07,41.09,41.01,41.07,158403.0,34.6826,34.6994,34.6319,34.6826,158403.0
2018-03-28 12:40:00,41.08,41.17,41.04,41.05,137574.0,34.691,34.767,34.6572,34.6657,137574.0
2018-03-28 12:50:00,41.05,41.08,40.88,40.88,153238.0,34.6657,34.691,34.5221,34.5221,153238.0
2018-03-28 13:00:00,40.87,40.91,40.72,40.91,332371.0,34.5137,34.5474,34.387,34.5474,332371.0
2018-03-28 13:10:00,40.9,40.91,40.77,40.8,119433.0,34.539,34.5474,34.4292,34.4545,119433.0
2018-03-28 13:20:00,40.81,40.91,40.78,40.9,114413.0,34.463,34.5474,34.4377,34.539,114413.0
2018-03-28 13:30:00,40.9,40.91,40.77,40.87,129115.0,34.539,34.5474,34.4292,34.5137,129115.0
2018-03-28 13:40:00,40.86,40.98,40.8,40.94,118007.0,34.5052,34.6065,34.4545,34.5728,118007.0
2018-03-28 13:50:00,40.92,40.92,40.84,40.88,104727.0,34.5559,34.5559,34.4883,34.5221,104727.0
2018-03-28 14:00:00,40.88,40.92,40.78,40.8,154547.0,34.5221,34.5559,34.4377,34.4545,154547.0
2018-03-28 14:10:00,40.81,40.83,40.74,40.77,101020.0,34.463,34.4799,34.4039,34.4292,101020.0
2018-03-28 14:20:00,40.77,40.84,40.66,40.68,140779.0,34.4292,34.4883,34.3363,34.3532,140779.0
2018-03-28 14:30:00,40.67,40.78,40.64,40.77,164207.0,34.3448,34.4377,34.3194,34.4292,164207.0
2018-03-28 14:40:00,40.77,40.82,40.71,40.77,135499.0,34.4292,34.4714,34.3785,34.4292,135499.0
2018-03-28 14:50:00,40.77,40.79,40.69,40.71,132708.0,34.4292,34.4461,34.3617,34.3785,132708.0
2018-03-28 15:00:00,40.7,40.72,40.59,40.6,214391.0,34.3701,34.387,34.2772,34.2856,214391.0
2018-03-28 15:10:00,40.6,40.75,40.6,40.74,208312.0,34.2856,34.4123,34.2856,34.4039,208312.0
2018-03-28 15:20:00,40.73,40.8,40.67,40.78,153101.0,34.3954,34.4545,34.3448,34.4377,153101.0
2018-03-28 15:30:00,40.79,40.83,40.7,40.79,250857.0,34.4461,34.4799,34.3701,34.4461,250857.0
2018-03-28 15:40:00,40.79,40.82,40.69,40.75,251371.0,34.4461,34.4714,34.3617,34.4123,251371.0
2018-03-28 15:50:00,40.75,40.79,40.56,40.58,752431.0,34.4123,34.4461,34.2519,34.2688,752431.0
2018-03-29 09:30:00,40.99,41.38,40.86,41.38,385400.0,34.615,34.9443,34.5052,34.9443,385400.0
2018-03-29 09:40:00,41.38,41.38,41.19,41.21,256612.0,34.9443,34.9443,34.7839,34.8008,256612.0
2018-03-29 09:50:00,41.21,41.28,41.11,41.18,330575.0,34.8008,34.8599,34.7163,34.7754,330575.0
2018-03-29 10:00:00,41.18,41.38,41.15,41.36,267312.0,34.7754,34.9443,34.7501,34.9274,267312.0
2018-03-29 10:10:00,41.37,41.41,41.3,41.38,266763.0,34.9359,34.9697,34.8768,34.9443,266763.0
2018-03-29 10:20:00,41.39,41.52,41.37,41.5,299229.0,34.9528,35.0626,34.9359,35.0457,299229.0
2018-03-29 10:30:00,41.51,41.58,41.43,41.56,357285.0,35.0541,35.1132,34.9866,35.0963,357285.0
2018-03-29 10:40:00,41.57,41.72,41.54,41.64,331297.0,35.1048,35.2315,35.0795,35.1639,331297.0
2018-03-29 10:50:00,41.64,41.67,41.56,41.64,228140.0,35.1639,35.1892,35.0963,35.1639,228140.0
2018-03-29 11:00:00,41.65,41.7,41.61,41.67,190647.0,35.1723,35.2146,35.1386,35.1892,190647.0
2018-03-29 11:10:00,41.67,41.68,41.57,41.59,135665.0,35.1892,35.1977,35.1048,35.1217,135665.0
2018-03-29 11:20:00,41.59,41.61,41.43,41.43,145921.0,35.1217,35.1386,34.9866,34.9866,145921.0
2018-03-29 11:30:00,41.44,41.48,41.41,41.48,126203.0,34.995,35.0288,34.9697,35.0288,126203.0
2018-03-29 11:40:00,41.48,41.58,41.48,41.58,122251.0,35.0288,35.1132,35.0288,35.1132,122251.0
2018-03-29 11:50:00,41.58,41.61,41.51,41.59,134195.0,35.1132,35.1386,35.0541,35.1217,134195.0
2018-03-29 12:00:00,41.6,41.61,41.48,41.48,133010.0,35.1301,35.1386,35.0288,35.0288,133010.0
2018-03-29 12:10:00,41.48,41.59,41.47,41.58,132720.0,35.0288,35.1217,35.0203,35.1132,132720.0
2018-03-29 12:20:00,41.57,41.58,41.52,41.56,93631.0,35.1048,35.1132,35.0626,35.0963,93631.0
2018-03-29 12:30:00,41.55,41.59,41.52,41.58,122033.0,35.0879,35.1217,35.0626,35.1132,122033.0
2018-03-29 12:40:00,41.59,41.62,41.57,41.61,99001.0,35.1217,35.147,35.1048,35.1386,99001.0
2018-03-29 12:50:00,41.61,41.69,41.6,41.65,140373.0,35.1386,35.2061,35.1301,35.1723,140373.0
2018-03-29 13:00:00,41.65,41.69,41.61,41.64,93829.0,35.1723,35.2061,35.1386,35.1639,93829.0
2018-03-29 13:10:00,41.64,41.73,41.61,41.72,230141.0,35.1639,35.2399,35.1386,35.2315,230141.0
2018-03-29 13:20:00,41.72,41.79,41.71,41.79,100138.0,35.2315,35.2906,35.223,35.2906,100138.0
2018-03-29 13:30:00,41.79,41.79,41.59,41.6,309017.0,35.2906,35.2906,35.1217,35.1301,309017.0
2018-03-29 13:40:00,41.59,41.67,41.57,41.61,175207.0,35.1217,35.1892,35.1048,35.1386,175207.0
2018-03-29 13:50:00,41.62,41.67,41.61,41.62,169769.0,35.147,35.1892,35.1386,35.147,169769.0
2018-03-29 14:00:00,41.61,41.68,41.58,41.68,89762.0,35.1386,35.1977,35.1132,35.1977,89762.0
2018-03-29 14:10:00,41.68,41.79,41.67,41.77,143712.0,35.1977,35.2906,35.1892,35.2737,143712.0
2018-03-29 14:20:00,41.77,41.78,41.71,41.77,150840.0,35.2737,35.2821,35.223,35.2737,150840.0
2018-03-29 14:30:00,41.77,41.86,41.77,41.8,161837.0,35.2737,35.3497,35.2737,35.299,161837.0
2018-03-29 14:40:00,41.81,41.92,41.81,41.91,192312.0,35.3075,35.4004,35.3075,35.3919,192312.0
2018-03-29 14:50:00,41.91,41.96,41.87,41.92,220979.0,35.3919,35.4341,35.3581,35.4004,220979.0
2018-03-29 15:00:00,41.92,42.05,41.89,42.04,242159.0,35.4004,35.5101,35.375,35.5017,242159.0
2018-03-29 15:10:00,42.04,42.09,41.96,41.97,243390.0,35.5017,35.5439,35.4341,35.4426,243390.0
2018-03-29 15:20:00,41.97,41.99,41.88,41.93,231508.0,35.4426,35.4595,35.3666,35.4088,231508.0
2018-03-29 15:30:00,41.92,41.93,41.74,41.84,267854.0,35.4004,35.4088,35.2483,35.3328,267854.0
2018-03-29 15:40:00,41.84,41.93,41.82,41.93,491650.0,35.3328,35.4088,35.3159,35.4088,491650.0
2018-03-29 15:50:00,41.93,41.93,41.72,41.73,860315.0,35.4088,35.4088,35.2315,35.2399,860315.0
2018-04-02 09:30:00,41.57,41.67,41.45,41.5,353446.0,35.1048,35.1892,35.0035,35.0457,353446.0
2018-04-02 09:40:00,41.5,41.54,41.44,41.47,180513.0,35.0457,35.0795,34.995,35.0203,180513.0
2018-04-02 09:50:00,41.47,41.52,41.39,41.41,107330.0,35.0203,35.0626,34.9528,34.9697,107330.0
2018-04-02 10:00:00,41.41,41.43,41.2,41.21,126155.0,34.9697,34.9866,34.7923,34.8008,126155.0
2018-04-02 10:10:00,41.22,41.35,41.22,41.27,135786.0,34.8092,34.919,34.8092,34.8514,135786.0
2018-04-02 10:20:00,41.27,41.38,41.26,41.36,189993.0,34.8514,34.9443,34.843,34.9274,189993.0
2018-04-02 10:30:00,41.36,41.37,41.23,41.26,182303.0,34.9274,34.9359,34.8177,34.843,182303.0
2018-04-02 10:40:00,41.26,41.31,41.25,41.29,136452.0,34.843,34.8852,34.8346,34.8683,136452.0
2018-04-02 10:50:00,41.28,41.3,41.07,41.09,232099.0,34.8599,34.8768,34.6826,34.6994,232099.0
2018-04-02 11:00:00,41.09,41.09,40.97,41.04,195421.0,34.6994,34.6994,34.5981,34.6572,195421.0
2018-04-02 11:10:00,41.04,41.06,40.98,41.01,170396.0,34.6572,34.6741,34.6065,34.6319,170396.0
2018-04-02 11:20:00,41.01,41.1,40.91,41.09,119612.0,34.6319,34.7079,34.5474,34.6994,119612.0
2018-04-02 11:30:00,41.08,41.08,40.72,40.8,280968.0,34.691,34.691,34.387,34.4545,280968.0
2018-04-02 11:40:00,40.8,40.91,40.72,40.87,166480.0,34.4545,34.5474,34.387,34.5137,166480.0
2018-04-02 11:50:00,40.87,40.93,40.78,40.85,146221.0,34.5137,34.5643,34.4377,34.4968,146221.0
2018-04-02 12:00:00,40.84,40.85,40.67,40.72,140722.0,34.4883,34.4968,34.3448,34.387,140722.0
2018-04-02 12:10:00,40.72,40.82,40.65,40.8,107362.0,34.387,34.4714,34.3279,34.4545,107362.0
2018-04-02 12:20:00,40.79,40.84,40.78,40.82,86877.0,34.4461,34.4883,34.4377,34.4714,86877.0
2018-04-02 12:30:00,40.81,40.97,40.81,40.94,153248.0,34.463,34.5981,34.463,34.5728,153248.0
2018-04-02 12:40:00,40.94,41.02,40.91,40.99,132933.0,34.5728,34.6403,34.5474,34.615,132933.0
2018-04-02 12:50:00,40.99,41.02,40.94,40.95,143407.0,34.615,34.6403,34.5728,34.5812,143407.0
2018-04-02 13:00:00,40.95,40.98,40.86,40.89,108329.0,34.5812,34.6065,34.5052,34.5305,108329.0
2018-04-02 13:10:00,40.88,40.97,40.86,40.9,89341.0,34.5221,34.5981,34.5052,34.539,89341.0
2018-04-02 13:20:00,40.9,40.92,40.78,40.79,140346.0,34.539,34.5559,34.4377,34.4461,140346.0
2018-04-02 13:30:00,40.8,40.86,40.78,40.79,105636.0,34.4545,34.5052,34.4377,34.4461,105636.0
2018-04-02 13:40:00,40.79,40.8,40.66,40.72,107353.0,34.4461,34.4545,34.3363,34.387,107353.0
2018-04-02 13:50:00,40.72,40.76,40.66,40.66,97922.0,34.387,34.4208,34.3363,34.3363,97922.0
2018-04-02 14:00:00,40.66,40.67,40.52,40.67,145450.0,34.3363,34.3448,34.2181,34.3448,145450.0
2018-04-02 14:10:00,40.66,40.76,40.64,40.76,166566.0,34.3363,34.4208,34.3194,34.4208,166566.0
2018-04-02 14:20:00,40.76,40.83,40.71,40.74,123513.0,34.4208,34.4799,34.3785,34.4039,123513.0
2018-04-02 14:30:00,40.74,40.84,40.7,40.75,134675.0,34.4039,34.4883,34.3701,34.4123,134675.0
2018-04-02 14:40:00,40.74,40.75,40.63,40.75,108518.0,34.4039,34.4123,34.311,34.4123,108518.0
2018-04-02 14:50:00,40.74,40.84,40.73,40.78,118636.0,34.4039,34.4883,34.3954,34.4377,118636.0
2018-04-02 15:00:00,40.79,40.82,40.68,40.71,158369.0,34.4461,34.4714,34.3532,34.3785,158369.0
2018-04-02 15:10:00,40.71,40.81,40.69,40.78,155579.0,34.3785,34.463,34.3617,34.4377,155579.0
2018-04-02 15:20:00,40.78,40.8,40.62,40.64,151696.0,34.4377,34.4545,34.3025,34.3194,151696.0
2018-04-02 15:30:00,40.64,40.75,40.56,40.72,276135.0,34.3194,34.4123,34.2519,34.387,276135.0
2018-04-02 15:40:00,40.71,40.89,40.66,40.82,379979.0,34.3785,34.5305,34.3363,34.4714,379979.0
2018-04-02 15:50:00,40.82,40.85,40.62,40.71,1113071.0,34.4714,34.4968,34.3025,34.3785,1113071.0
2018-04-03 09:30:00,41.05,41.3,40.93,41.04,305112.0,34.6657,34.8768,34.5643,34.6572,305112.0
2018-04-03 09:40:00,41.04,41.07,40.9,41.02,194281.0,34.6572,34.6826,34.539,34.6403,194281.0
2018-04-03 09:50:00,41.02,41.06,40.83,40.87,124908.0,34.6403,34.6741,34.4799,34.5137,124908.0
2018-04-03 10:00:00,40.87,40.97,40.85,40.95,169887.0,34.5137,34.5981,34.4968,34.5812,169887.0
2018-04-03 10:10:00,40.96,40.98,40.85,40.85,108702.0,34.5897,34.6065,34.4968,34.4968,108702.0
2018-04-03 10:20:00,40.85,40.97,40.84,40.97,134798.0,34.4968,34.5981,34.4883,34.5981,134798.0
2018-04-03 10:30:00,40.96,41.02,40.93,40.94,140313.0,34.5897,34.6403,34.5643,34.5728,140313.0
2018-04-03 10:40:00,40.94,41.13,40.94,41.1,122260.0,34.5728,34.7332,34.5728,34.7079,122260.0
2018-04-03 10:50:00,41.09,41.23,41.08,41.21,172631.0,34.6994,34.8177,34.691,34.8008,172631.0
2018-04-03 11:00:00,41.21,41.4,41.19,41.38,210028.0,34.8008,34.9612,34.7839,34.9443,210028.0
2018-04-03 11:10:00,41.36,41.38,41.18,41.21,104184.0,34.9274,34.9443,34.7754,34.8008,104184.0
2018-04-03 11:20:00,41.21,41.23,41.11,41.11,100578.0,34.8008,34.8177,34.7163,34.7163,100578.0
2018-04-03 11:30:00,41.1,41.11,41.02,41.03,93949.0,34.7079,34.7163,34.6403,34.6488,93949.0
2018-04-03 11:40:00,41.03,41.14,41.01,41.08,89966.0,34.6488,34.7417,34.6319,34.691,89966.0
2018-04-03 11:50:00,41.07,41.13,41.02,41.06,99244.0,34.6826,34.7332,34.6403,34.6741,99244.0
2018-04-03 12:00:00,41.07,41.18,41.06,41.16,83156.0,34.6826,34.7754,34.6741,34.7586,83156.0
2018-04-03 12:10:00,41.15,41.16,41.0,41.01,108590.0,34.7501,34.7586,34.6234,34.6319,108590.0
2018-04-03 12:20:00,41.01,41.05,41.0,41.02,90638.0,34.6319,34.6657,34.6234,34.6403,90638.0
2018-04-03 12:30:00,41.01,41.08,41.0,41.03,52411.0,34.6319,34.691,34.6234,34.6488,52411.0
2018-04-03 12:40:00,41.03,41.13,41.02,41.07,61931.0,34.6488,34.7332,34.6403,34.6826,61931.0
2018-04-03 12:50:00,41.07,41.1,41.01,41.02,61211.0,34.6826,34.7079,34.6319,34.6403,61211.0
2018-04-03 13:00:00,41.02,41.07,41.0,41.03,86844.0,34.6403,34.6826,34.6234,34.6488,86844.0
2018-04-03 13:10:00,41.03,41.1,41.02,41.07,71776.0,34.6488,34.7079,34.6403,34.6826,71776.0
2018-04-03 13:20:00,41.08,41.15,41.08,41.12,142437.0,34.691,34.7501,34.691,34.7248,142437.0
2018-04-03 13:30:00,41.12,41.15,41.09,41.11,71904.0,34.7248,34.7501,34.6994,34.7163,71904.0
2018-04-03 13:40:00,41.1,41.15,41.08,41.08,56368.0,34.7079,34.7501,34.691,34.691,56368.0
2018-04-03 13:50:00,41.08,41.19,41.08,41.18,66500.0,34.691,34.7839,34.691,34.7754,66500.0
2018-04-03 14:00:00,41.19,41.2,41.12,41.16,91405.0,34.7839,34.7923,34.7248,34.7586,91405.0
2018-04-03 14:10:00,41.15,41.18,41.1,41.13,87469.0,34.7501,34.7754,34.7079,34.7332,87469.0
2018-04-03 14:20:00,41.13,41.17,41.1,41.14,94582.0,34.7332,34.767,34.7079,34.7417,94582.0
2018-04-03 14:30:00,41.14,41.14,41.02,41.06,127194.0,34.7417,34.7417,34.6403,34.6741,127194.0
2018-04-03 14:40:00,41.05,41.2,41.04,41.16,151939.0,34.6657,34.7923,34.6572,34.7586,151939.0
2018-04-03 14:50:00,41.16,41.31,41.11,41.26,120132.0,34.7586,34.8852,34.7163,34.843,120132.0
2018-04-03 15:00:00,41.26,41.5,41.23,41.46,189365.0,34.843,35.0457,34.8177,35.0119,189365.0
2018-04-03 15:10:00,41.46,41.5,41.31,41.39,159091.0,35.0119,35.0457,34.8852,34.9528,159091.0
2018-04-03 15:20:00,41.4,41.45,41.36,41.42,460919.0,34.9612,35.0035,34.9274,34.9781,460919.0
2018-04-03 15:30:00,41.42,41.44,41.27,41.37,225175.0,34.9781,34.995,34.8514,34.9359,225175.0
2018-04-03 15:40:00,41.37,41.4,41.26,41.27,349106.0,34.9359,34.9612,34.843,34.8514,349106.0
2018-04-03 15:50:00,41.29,41.29,41.16,41.19,1025245.0,34.8683,34.8683,34.7586,34.7839,1025245.0
2018-04-04 09:30:00,40.78,41.13,40.72,41.03,363370.0,34.4377,34.7332,34.387,34.6488,363370.0
2018-04-04 09:40:00,41.02,41.12,40.95,41.08,218105.0,34.6403,34.7248,34.5812,34.691,218105.0
2018-04-04 09:50:00,41.08,41.43,41.07,41.43,226313.0,34.691,34.9866,34.6826,34.9866,226313.0
2018-04-04 10:00:00,41.43,41.5,41.33,41.45,279792.0,34.9866,35.0457,34.9021,35.0035,279792.0
2018-04-04 10:10:00,41.44,41.52,41.43,41.48,171598.0,34.995,35.0626,34.9866,35.0288,171598.0
2018-04-04 10:20:00,41.48,41.48,41.39,41.41,149230.0,35.0288,35.0288,34.9528,34.9697,149230.0
2018-04-04 10:30:00,41.41,41.43,41.34,41.43,103653.0,34.9697,34.9866,34.9106,34.9866,103653.0
2018-04-04 10:40:00,41.43,41.59,41.42,41.58,129160.0,34.9866,35.1217,34.9781,35.1132,129160.0
2018-04-04 10:50:00,41.58,41.68,41.57,41.66,116913.0,35.1132,35.1977,35.1048,35.1808,116913.0
2018-04-04 11:00:00,41.66,41.73,41.58,41.73,102618.0,35.1808,35.2399,35.1132,35.2399,102618.0
2018-04-04 11:10:00,41.72,41.76,41.68,41.7,107346.0,35.2315,35.2652,35.1977,35.2146,107346.0
2018-04-04 11:20:00,41.71,41.75,41.65,41.75,133172.0,35.223,35.2568,35.1723,35.2568,133172.0
2018-04-04 11:30:00,41.74,41.89,41.73,41.87,609085.0,35.2483,35.375,35.2399,35.3581,609085.0
2018-04-04 11:40:00,41.85,41.85,41.76,41.77,188108.0,35.3412,35.3412,35.2652,35.2737,188108.0
2018-04-04 11:50:00,41.77,41.83,41.76,41.78,126156.0,35.2737,35.3244,35.2652,35.2821,126156.0
2018-04-04 12:00:00,41.79,41.84,41.7,41.83,196171.0,35.2906,35.3328,35.2146,35.3244,196171.0
2018-04-04 12:10:00,41.82,41.94,41.82,41.92,121804.0,35.3159,35.4172,35.3159,35.4004,121804.0
2018-04-04 12:20:00,41.91,42.02,41.88,41.99,161539.0,35.3919,35.4848,35.3666,35.4595,161539.0
2018-04-04 12:30:00,41.99,42.06,41.95,41.98,86873.0,35.4595,35.5186,35.4257,35.451,86873.0
2018-04-04 12:40:00,41.99,42.07,41.95,42.03,93406.0,35.4595,35.527,35.4257,35.4932,93406.0
2018-04-04 12:50:00,42.03,42.03,41.97,41.97,160157.0,35.4932,35.4932,35.4426,35.4426,160157.0
2018-04-04 13:00:00,41.97,42.03,41.97,41.98,105177.0,35.4426,35.4932,35.4426,35.451,105177.0
2018-04-04 13:10:00,41.98,41.98,41.93,41.93,84671.0,35.451,35.451,35.4088,35.4088,84671.0
2018-04-04 13:20:00,41.93,42.0,41.9,41.97,150868.0,35.4088,35.4679,35.3835,35.4426,150868.0
2018-04-04 13:30:00,41.98,41.98,41.91,41.98,107865.0,35.451,35.451,35.3919,35.451,107865.0
2018-04-04 13:40:00,41.98,42.04,41.97,42.01,169174.0,35.451,35.5017,35.4426,35.4764,169174.0
2018-04-04 13:50:00,42.01,42.02,41.97,42.02,102665.0,35.4764,35.4848,35.4426,35.4848,102665.0
2018-04-04 14:00:00,42.03,42.09,42.02,42.08,82628.0,35.4932,35.5439,35.4848,35.5355,82628.0
2018-04-04 14:10:00,42.08,42.21,42.06,42.18,120555.0,35.5355,35.6453,35.5186,35.6199,120555.0
2018-04-04 14:20:00,42.18,42.22,42.18,42.21,101438.0,35.6199,35.6537,35.6199,35.6453,101438.0
2018-04-04 14:30:00,42.21,42.22,42.13,42.16,87792.0,35.6453,35.6537,35.5777,35.603,87792.0
2018-04-04 14:40:00,42.16,42.31,42.16,42.23,123622.0,35.603,35.7297,35.603,35.6621,123622.0
2018-04-04 14:50:00,42.24,42.25,42.19,42.22,107011.0,35.6706,35.679,35.6284,35.6537,107011.0
2018-04-04 15:00:00,42.21,42.3,42.19,42.3,192901.0,35.6453,35.7213,35.6284,35.7213,192901.0
2018-04-04 15:10:00,42.3,42.3,42.18,42.19,199986.0,35.7213,35.7213,35.6199,35.6284,199986.0
2018-04-04 15:20:00,42.19,42.31,42.18,42.27,290385.0,35.6284,35.7297,35.6199,35.6959,290385.0
2018-04-04 15:30:00,42.27,42.28,42.2,42.22,305393.0,35.6959,35.7044,35.6368,35.6537,305393.0
2018-04-04 15:40:00,42.22,42.22,42.14,42.21,440896.0,35.6537,35.6537,35.5861,35.6453,440896.0
2018-04-04 15:50:00,42.22,42.23,42.07,42.07,963607.0,35.6537,35.6621,35.527,35.527,963607.0
2018-04-05 09:30:00,42.24,42.46,42.16,42.16,338886.0,35.6706,35.8564,35.603,35.603,338886.0
2018-04-05 09:40:00,42.17,42.21,42.07,42.21,180615.0,35.6115,35.6453,35.527,35.6453,180615.0
2018-04-05 09:50:00,42.21,42.32,42.15,42.32,205307.0,35.6453,35.7381,35.5946,35.7381,205307.0
2018-04-05 10:00:00,42.32,42.33,42.13,42.19,184032.0,35.7381,35.7466,35.5777,35.6284,184032.0
2018-04-05 10:10:00,42.19,42.25,42.12,42.14,143055.0,35.6284,35.679,35.5692,35.5861,143055.0
2018-04-05 10:20:00,42.15,42.25,42.11,42.24,89036.0,35.5946,35.679,35.5608,35.6706,89036.0
2018-04-05 10:30:00,42.24,42.24,42.13,42.13,88722.0,35.6706,35.6706,35.5777,35.5777,88722.0
2018-04-05 10:40:00,42.14,42.17,42.08,42.09,104425.0,35.5861,35.6115,35.5355,35.5439,104425.0
2018-04-05 10:50:00,42.09,42.19,42.09,42.11,110147.0,35.5439,35.6284,35.5439,35.5608,110147.0
2018-04-05 11:00:00,42.11,42.26,42.05,42.25,127955.0,35.5608,35.6875,35.5101,35.679,127955.0
2018-04-05 11:10:00,42.26,42.35,42.22,42.32,79355.0,35.6875,35.7635,35.6537,35.7381,79355.0
2018-04-05 11:20:00,42.32,42.37,42.3,42.34,89719.0,35.7381,35.7804,35.7213,35.755,89719.0
2018-04-05 11:30:00,42.34,42.39,42.3,42.3,83243.0,35.755,35.7973,35.7213,35.7213,83243.0
2018-04-05 11:40:00,42.3,42.31,42.18,42.2,90381.0,35.7213,35.7297,35.6199,35.6368,90381.0
2018-04-05 11:50:00,42.2,42.26,42.06,42.12,107288.0,35.6368,35.6875,35.5186,35.5692,107288.0
2018-04-05 12:00:00,42.12,42.16,42.09,42.13,78425.0,35.5692,35.603,35.5439,35.5777,78425.0
2018-04-05 12:10:00,42.13,42.18,42.11,42.14,104119.0,35.5777,35.6199,35.5608,35.5861,104119.0
2018-04-05 12:20:00,42.15,42.22,42.12,42.19,79833.0,35.5946,35.6537,35.5692,35.6284,79833.0
2018-04-05 12:30:00,42.19,42.22,42.13,42.21,74896.0,35.6284,35.6537,35.5777,35.6453,74896.0
2018-04-05 12:40:00,42.2,42.24,42.15,42.23,74876.0,35.6368,35.6706,35.5946,35.6621,74876.0
2018-04-05 12:50:00,42.23,42.29,42.21,42.27,55796.0,35.6621,35.7128,35.6453,35.6959,55796.0
2018-04-05 13:00:00,42.26,42.34,42.26,42.32,88152.0,35.6875,35.755,35.6875,35.7381,88152.0
2018-04-05 13:10:00,42.31,42.32,42.25,42.26,83215.0,35.7297,35.7381,35.679,35.6875,83215.0
2018-04-05 13:20:00,42.26,42.26,42.16,42.19,120035.0,35.6875,35.6875,35.603,35.6284,120035.0
2018-04-05 13:30:00,42.19,42.24,42.15,42.22,91054.0,35.6284,35.6706,35.5946,35.6537,91054.0
2018-04-05 13:40:00,42.21,42.21,42.1,42.16,105775.0,35.6453,35.6453,35.5524,35.603,105775.0
2018-04-05 13:50:00,42.16,42.24,42.15,42.19,92137.0,35.603,35.6706,35.5946,35.6284,92137.0
2018-04-05 14:00:00,42.2,42.29,42.19,42.23,116986.0,35.6368,35.7128,35.6284,35.6621,116986.0
2018-04-05 14:10:00,42.23,42.27,42.19,42.27,111367.0,35.6621,35.6959,35.6284,35.6959,111367.0
2018-04-05 14:20:00,42.27,42.27,42.19,42.26,117092.0,35.6959,35.6959,35.6284,35.6875,117092.0
2018-04-05 14:30:00,42.27,42.33,42.23,42.24,95630.0,35.6959,35.7466,35.6621,35.6706,95630.0
2018-04-05 14:40:00,42.25,42.35,42.22,42.32,88323.0,35.679,35.7635,35.6537,35.7381,88323.0
2018-04-05 14:50:00,42.31,42.34,42.27,42.28,75306.0,35.7297,35.755,35.6959,35.7044,75306.0
2018-04-05 15:00:00,42.28,42.33,42.23,42.33,108483.0,35.7044,35.7466,35.6621,35.7466,108483.0
2018-04-05 15:10:00,42.33,42.36,42.3,42.34,95247.0,35.7466,35.7719,35.7213,35.755,95247.0
2018-04-05 15:20:00,42.34,42.34,42.26,42.28,112287.0,35.755,35.755,35.6875,35.7044,112287.0
2018-04-05 15:30:00,42.28,42.29,42.19,42.22,156707.0,35.7044,35.7128,35.6284,35.6537,156707.0
2018-04-05 15:40:00,42.22,42.33,42.21,42.33,201065.0,35.6537,35.7466,35.6453,35.7466,201065.0
2018-04-05 15:50:00,42.33,42.34,42.19,42.2,602108.0,35.7466,35.755,35.6284,35.6368,602108.0
2018-04-06 09:30:00,42.06,42.27,41.99,42.23,201984.0,35.5186,35.6959,35.4595,35.6621,201984.0
2018-04-06 09:40:00,42.23,42.25,42.15,42.25,119771.0,35.6621,35.679,35.5946,35.679,119771.0
2018-04-06 09:50:00,42.25,42.25,42.14,42.17,93944.0,35.679,35.679,35.5861,35.6115,93944.0
2018-04-06 10:00:00,42.18,42.3,42.18,42.3,71816.0,35.6199,35.7213,35.6199,35.7213,71816.0
2018-04-06 10:10:00,42.3,42.36,42.26,42.35,70957.0,35.7213,35.7719,35.6875,35.7635,70957.0
2018-04-06 10:20:00,42.33,42.38,42.25,42.26,71184.0,35.7466,35.7888,35.679,35.6875,71184.0
2018-04-06 10:30:00,42.26,42.3,42.17,42.19,56826.0,35.6875,35.7213,35.6115,35.6284,56826.0
2018-04-06 10:40:00,42.19,42.19,42.05,42.08,73223.0,35.6284,35.6284,35.5101,35.5355,73223.0
2018-04-06 10:50:00,42.08,42.18,42.07,42.17,92671.0,35.5355,35.6199,35.527,35.6115,92671.0
2018-04-06 11:00:00,42.16,42.18,42.1,42.16,122981.0,35.603,35.6199,35.5524,35.603,122981.0
2018-04-06 11:10:00,42.16,42.22,42.11,42.15,91355.0,35.603,35.6537,35.5608,35.5946,91355.0
2018-04-06 11:20:00,42.16,42.16,41.98,42.06,208314.0,35.603,35.603,35.451,35.5186,208314.0
2018-04-06 11:30:00,42.07,42.12,42.05,42.09,85213.0,35.527,35.5692,35.5101,35.5439,85213.0
2018-04-06 11:40:00,42.09,42.15,42.07,42.08,73605.0,35.5439,35.5946,35.527,35.5355,73605.0
2018-04-06 11:50:00,42.08,42.12,42.07,42.1,67366.0,35.5355,35.5692,35.527,35.5524,67366.0
2018-04-06 12:00:00,42.11,42.12,42.02,42.07,65332.0,35.5608,35.5692,35.4848,35.527,65332.0
2018-04-06 12:10:00,42.06,42.07,42.0,42.0,69555.0,35.5186,35.527,35.4679,35.4679,69555.0
2018-04-06 12:20:00,42.0,42.05,41.98,42.01,146486.0,35.4679,35.5101,35.451,35.4764,146486.0
2018-04-06 12:30:00,42.01,42.08,41.98,42.05,104778.0,35.4764,35.5355,35.451,35.5101,104778.0
2018-04-06 12:40:00,42.05,42.15,42.05,42.13,76802.0,35.5101,35.5946,35.5101,35.5777,76802.0
2018-04-06 12:50:00,42.13,42.21,42.1,42.19,114362.0,35.5777,35.6453,35.5524,35.6284,114362.0
2018-04-06 13:00:00,42.18,42.18,42.0,42.0,190735.0,35.6199,35.6199,35.4679,35.4679,190735.0
2018-04-06 13:10:00,42.0,42.06,42.0,42.02,103274.0,35.4679,35.5186,35.4679,35.4848,103274.0
2018-04-06 13:20:00,42.02,42.08,42.0,42.03,69978.0,35.4848,35.5355,35.4679,35.4932,69978.0
2018-04-06 13:30:00,42.03,42.06,41.95,41.95,128058.0,35.4932,35.5186,35.4257,35.4257,128058.0
2018-04-06 13:40:00,41.95,41.97,41.83,41.84,77737.0,35.4257,35.4426,35.3244,35.3328,77737.0
2018-04-06 13:50:00,41.84,41.85,41.71,41.72,82059.0,35.3328,35.3412,35.223,35.2315,82059.0
2018-04-06 14:00:00,41.71,41.77,41.62,41.69,130021.0,35.223,35.2737,35.147,35.2061,130021.0
2018-04-06 14:10:00,41.69,41.72,41.59,41.59,93072.0,35.2061,35.2315,35.1217,35.1217,93072.0
2018-04-06 14:20:00,41.6,41.64,41.5,41.51,135383.0,35.1301,35.1639,35.0457,35.0541,135383.0
2018-04-06 14:30:00,41.51,41.57,41.38,41.4,148903.0,35.0541,35.1048,34.9443,34.9612,148903.0
2018-04-06 14:40:00,41.39,41.47,41.36,41.41,145895.0,34.9528,35.0203,34.9274,34.9697,145895.0
2018-04-06 14:50:00,41.41,41.42,41.25,41.3,150399.0,34.9697,34.9781,34.8346,34.8768,150399.0
2018-04-06 15:00:00,41.31,41.39,41.23,41.34,168124.0,34.8852,34.9528,34.8177,34.9106,168124.0
2018-04-06 15:10:00,41.34,41.44,41.28,41.39,170439.0,34.9106,34.995,34.8599,34.9528,170439.0
2018-04-06 15:20:00,41.39,41.47,41.34,41.38,146671.0,34.9528,35.0203,34.9106,34.9443,146671.0
2018-04-06 15:30:00,41.38,41.54,41.36,41.5,217213.0,34.9443,35.0795,34.9274,35.0457,217213.0
2018-04-06 15:40:00,41.5,41.57,41.42,41.43,281502.0,35.0457,35.1048,34.9781,34.9866,281502.0
2018-04-06 15:50:00,41.43,41.66,41.42,41.47,662409.0,34.9866,35.1808,34.9781,35.0203,662409.0
2018-04-09 09:30:00,41.61,41.83,41.58,41.62,272122.0,35.1386,35.3244,35.1132,35.147,272122.0
2018-04-09 09:40:00,41.61,41.7,41.56,41.65,136011.0,35.1386,35.2146,35.0963,35.1723,136011.0
2018-04-09 09:50:00,41.65,41.82,41.63,41.75,190846.0,35.1723,35.3159,35.1555,35.2568,190846.0
2018-04-09 10:00:00,41.75,41.76,41.69,41.74,169447.0,35.2568,35.2652,35.2061,35.2483,169447.0
2018-04-09 10:10:00,41.74,41.75,41.65,41.71,93246.0,35.2483,35.2568,35.1723,35.223,93246.0
2018-04-09 10:20:00,41.71,41.75,41.69,41.71,117871.0,35.223,35.2568,35.2061,35.223,117871.0
2018-04-09 10:30:00,41.72,41.76,41.71,41.76,167243.0,35.2315,35.2652,35.223,35.2652,167243.0
2018-04-09 10:40:00,41.76,41.88,41.72,41.82,113793.0,35.2652,35.3666,35.2315,35.3159,113793.0
2018-04-09 10:50:00,41.81,41.89,41.8,41.84,78362.0,35.3075,35.375,35.299,35.3328,78362.0
2018-04-09 11:00:00,41.84,41.89,41.78,41.88,108994.0,35.3328,35.375,35.2821,35.3666,108994.0
2018-04-09 11:10:00,41.88,41.94,41.88,41.91,121856.0,35.3666,35.4172,35.3666,35.3919,121856.0
2018-04-09 11:20:00,41.91,42.01,41.87,42.01,105422.0,35.3919,35.4764,35.3581,35.4764,105422.0
2018-04-09 11:30:00,42.01,42.09,42.0,42.07,126814.0,35.4764,35.5439,35.4679,35.527,126814.0
2018-04-09 11:40:00,42.07,42.08,42.0,42.07,103352.0,35.527,35.5355,35.4679,35.527,103352.0
2018-04-09 11:50:00,42.08,42.09,41.97,42.03,136425.0,35.5355,35.5439,35.4426,35.4932,136425.0
2018-04-09 12:00:00,42.04,42.11,42.01,42.07,94517.0,35.5017,35.5608,35.4764,35.527,94517.0
2018-04-09 12:10:00,42.08,42.13,42.06,42.09,76293.0,35.5355,35.5777,35.5186,35.5439,76293.0
2018-04-09 12:20:00,42.1,42.11,42.01,42.04,84608.0,35.5524,35.5608,35.4764,35.5017,84608.0
2018-04-09 12:30:00,42.05,42.05,41.95,41.95,174995.0,35.5101,35.5101,35.4257,35.4257,174995.0
2018-04-09 12:40:00,41.95,42.02,41.95,42.0,74721.0,35.4257,35.4848,35.4257,35.4679,74721.0
2018-04-09 12:50:00,42.01,42.03,42.0,42.02,78500.0,35.4764,35.4932,35.4679,35.4848,78500.0
2018-04-09 13:00:00,42.03,42.06,42.0,42.02,218241.0,35.4932,35.5186,35.4679,35.4848,218241.0
2018-04-09 13:10:00,42.02,42.03,42.0,42.01,50753.0,35.4848,35.4932,35.4679,35.4764,50753.0
2018-04-09 13:20:00,42.02,42.03,41.99,42.02,85196.0,35.4848,35.4932,35.4595,35.4848,85196.0
2018-04-09 13:30:00,42.02,42.03,41.98,42.02,82910.0,35.4848,35.4932,35.451,35.4848,82910.0
2018-04-09 13:40:00,42.02,42.08,42.0,42.08,119194.0,35.4848,35.5355,35.4679,35.5355,119194.0
2018-04-09 13:50:00,42.08,42.09,42.05,42.08,91909.0,35.5355,35.5439,35.5101,35.5355,91909.0
2018-04-09 14:00:00,42.09,42.09,41.98,42.03,99055.0,35.5439,35.5439,35.451,35.4932,99055.0
2018-04-09 14:10:00,42.02,42.03,41.99,42.03,119216.0,35.4848,35.4932,35.4595,35.4932,119216.0
2018-04-09 14:20:00,42.03,42.03,41.96,42.01,112362.0,35.4932,35.4932,35.4341,35.4764,112362.0
2018-04-09 14:30:00,42.01,42.03,41.95,41.98,105674.0,35.4764,35.4932,35.4257,35.451,105674.0
2018-04-09 14:40:00,41.98,41.99,41.93,41.96,152501.0,35.451,35.4595,35.4088,35.4341,152501.0
2018-04-09 14:50:00,41.96,42.01,41.95,41.96,211099.0,35.4341,35.4764,35.4257,35.4341,211099.0
2018-04-09 15:00:00,41.97,41.98,41.92,41.96,107940.0,35.4426,35.451,35.4004,35.4341,107940.0
2018-04-09 15:10:00,41.96,41.97,41.9,41.91,112100.0,35.4341,35.4426,35.3835,35.3919,112100.0
2018-04-09 15:20:00,41.91,41.91,41.84,41.9,109280.0,35.3919,35.3919,35.3328,35.3835,109280.0
2018-04-09 15:30:00,41.9,41.91,41.82,41.87,205966.0,35.3835,35.3919,35.3159,35.3581,205966.0
2018-04-09 15:40:00,41.87,41.9,41.8,41.81,275143.0,35.3581,35.3835,35.299,35.3075,275143.0
2018-04-09 15:50:00,41.81,41.85,41.63,41.68,542512.0,35.3075,35.3412,35.1555,35.1977,542512.0
2018-04-10 09:30:00,42.1,42.31,42.03,42.12,279796.0,35.5524,35.7297,35.4932,35.5692,279796.0
2018-04-10 09:40:00,42.14,42.19,42.08,42.12,141347.0,35.5861,35.6284,35.5355,35.5692,141347.0
2018-04-10 09:50:00,42.13,42.15,41.98,42.01,172374.0,35.5777,35.5946,35.451,35.4764,172374.0
2018-04-10 10:00:00,42.01,42.01,41.91,41.96,105983.0,35.4764,35.4764,35.3919,35.4341,105983.0
2018-04-10 10:10:00,41.97,42.04,41.96,41.98,162478.0,35.4426,35.5017,35.4341,35.451,162478.0
2018-04-10 10:20:00,41.99,42.03,41.96,42.0,197004.0,35.4595,35.4932,35.4341,35.4679,197004.0
2018-04-10 10:30:00,42.0,42.02,41.97,41.97,157298.0,35.4679,35.4848,35.4426,35.4426,157298.0
2018-04-10 10:40:00,41.97,42.01,41.94,41.95,149760.0,35.4426,35.4764,35.4172,35.4257,149760.0
2018-04-10 10:50:00,41.95,42.0,41.91,41.91,149976.0,35.4257,35.4679,35.3919,35.3919,149976.0
2018-04-10 11:00:00,41.92,42.0,41.9,41.97,145116.0,35.4004,35.4679,35.3835,35.4426,145116.0
2018-04-10 11:10:00,41.97,41.97,41.9,41.92,69419.0,35.4426,35.4426,35.3835,35.4004,69419.0
2018-04-10 11:20:00,41.93,41.98,41.92,41.96,70208.0,35.4088,35.451,35.4004,35.4341,70208.0
2018-04-10 11:30:00,41.96,41.99,41.95,41.97,102789.0,35.4341,35.4595,35.4257,35.4426,102789.0
2018-04-10 11:40:00,41.98,41.98,41.77,41.8,153605.0,35.451,35.451,35.2737,35.299,153605.0
2018-04-10 11:50:00,41.79,41.93,41.77,41.91,71068.0,35.2906,35.4088,35.2737,35.3919,71068.0
2018-04-10 12:00:00,41.91,41.93,41.81,41.86,66090.0,35.3919,35.4088,35.3075,35.3497,66090.0
2018-04-10 12:10:00,41.87,41.88,41.83,41.85,108694.0,35.3581,35.3666,35.3244,35.3412,108694.0
2018-04-10 12:20:00,41.86,41.86,41.56,41.65,287095.0,35.3497,35.3497,35.0963,35.1723,287095.0
2018-04-10 12:30:00,41.64,41.9,41.63,41.88,159877.0,35.1639,35.3835,35.1555,35.3666,159877.0
2018-04-10 12:40:00,41.88,41.97,41.85,41.96,121262.0,35.3666,35.4426,35.3412,35.4341,121262.0
2018-04-10 12:50:00,41.96,41.97,41.9,41.94,61387.0,35.4341,35.4426,35.3835,35.4172,61387.0
2018-04-10 13:00:00,41.94,41.98,41.92,41.95,139548.0,35.4172,35.451,35.4004,35.4257,139548.0
2018-04-10 13:10:00,41.95,41.98,41.92,41.94,73170.0,35.4257,35.451,35.4004,35.4172,73170.0
2018-04-10 13:20:00,41.95,41.96,41.9,41.96,75408.0,35.4257,35.4341,35.3835,35.4341,75408.0
2018-04-10 13:30:00,41.96,41.98,41.92,41.97,104533.0,35.4341,35.451,35.4004,35.4426,104533.0
2018-04-10 13:40:00,41.97,41.97,41.82,41.87,91733.0,35.4426,35.4426,35.3159,35.3581,91733.0
2018-04-10 13:50:00,41.87,41.97,41.86,41.97,132254.0,35.3581,35.4426,35.3497,35.4426,132254.0
2018-04-10 14:00:00,41.97,41.98,41.92,41.96,148635.0,35.4426,35.451,35.4004,35.4341,148635.0
2018-04-10 14:10:00,41.96,42.0,41.9,41.91,174419.0,35.4341,35.4679,35.3835,35.3919,174419.0
2018-04-10 14:20:00,41.92,41.95,41.86,41.87,87258.0,35.4004,35.4257,35.3497,35.3581,87258.0
2018-04-10 14:30:00,41.88,41.89,41.78,41.82,142190.0,35.3666,35.375,35.2821,35.3159,142190.0
2018-04-10 14:40:00,41.81,41.9,41.73,41.77,206840.0,35.3075,35.3835,35.2399,35.2737,206840.0
2018-04-10 14:50:00,41.77,41.85,41.75,41.84,106307.0,35.2737,35.3412,35.2568,35.3328,106307.0
2018-04-10 15:00:00,41.85,41.91,41.81,41.9,132750.0,35.3412,35.3919,35.3075,35.3835,132750.0
2018-04-10 15:10:00,41.9,41.94,41.86,41.94,170785.0,35.3835,35.4172,35.3497,35.4172,170785.0
2018-04-10 15:20:00,41.94,41.95,41.83,41.91,143997.0,35.4172,35.4257,35.3244,35.3919,143997.0
2018-04-10 15:30:00,41.91,41.92,41.81,41.86,167569.0,35.3919,35.4004,35.3075,35.3497,167569.0
2018-04-10 15:40:00,41.86,41.88,41.76,41.77,372118.0,35.3497,35.3666,35.2652,35.2737,372118.0
2018-04-10 15:50:00,41.77,41.79,41.69,41.75,315858.0,35.2737,35.2906,35.2061,35.2568,315858.0
2018-04-11 09:30:00,41.57,41.8,41.5,41.72,431625.0,35.1048,35.299,35.0457,35.2315,431625.0
2018-04-11 09:40:00,41.72,41.86,41.71,41.76,453708.0,35.2315,35.3497,35.223,35.2652,453708.0
2018-04-11 09:50:00,41.75,41.94,41.72,41.9,380671.0,35.2568,35.4172,35.2315,35.3835,380671.0
2018-04-11 10:00:00,41.89,41.98,41.88,41.96,278223.0,35.375,35.451,35.3666,35.4341,278223.0
2018-04-11 10:10:00,41.96,42.14,41.91,42.08,372166.0,35.4341,35.5861,35.3919,35.5355,372166.0
2018-04-11 10:20:00,42.07,42.1,42.03,42.06,80327.0,35.527,35.5524,35.4932,35.5186,80327.0
2018-04-11 10:30:00,42.06,42.07,42.0,42.04,179461.0,35.5186,35.527,35.4679,35.5017,179461.0
2018-04-11 10:40:00,42.04,42.04,41.99,42.01,78243.0,35.5017,35.5017,35.4595,35.4764,78243.0
2018-04-11 10:50:00,42.01,42.02,41.87,41.87,96976.0,35.4764,35.4848,35.3581,35.3581,96976.0
2018-04-11 11:00:00,41.88,41.93,41.78,41.84,216068.0,35.3666,35.4088,35.2821,35.3328,216068.0
2018-04-11 11:10:00,41.85,41.95,41.83,41.93,66954.0,35.3412,35.4257,35.3244,35.4088,66954.0
2018-04-11 11:20:00,41.93,42.01,41.92,41.94,86293.0,35.4088,35.4764,35.4004,35.4172,86293.0
2018-04-11 11:30:00,41.94,41.95,41.89,41.93,91546.0,35.4172,35.4257,35.375,35.4088,91546.0
2018-04-11 11:40:00,41.93,41.98,41.92,41.97,112965.0,35.4088,35.451,35.4004,35.4426,112965.0
2018-04-11 11:50:00,41.97,42.02,41.95,41.99,156949.0,35.4426,35.4848,35.4257,35.4595,156949.0
2018-04-11 12:00:00,41.99,42.08,41.98,42.05,98383.0,35.4595,35.5355,35.451,35.5101,98383.0
2018-04-11 12:10:00,42.05,42.08,41.99,42.01,133943.0,35.5101,35.5355,35.4595,35.4764,133943.0
2018-04-11 12:20:00,42.01,42.06,42.0,42.01,53125.0,35.4764,35.5186,35.4679,35.4764,53125.0
2018-04-11 12:30:00,42.02,42.04,41.9,41.93,96388.0,35.4848,35.5017,35.3835,35.4088,96388.0
2018-04-11 12:40:00,41.93,42.02,41.93,41.99,61866.0,35.4088,35.4848,35.4088,35.4595,61866.0
2018-04-11 12:50:00,41.99,42.01,41.94,41.95,77173.0,35.4595,35.4764,35.4172,35.4257,77173.0
2018-04-11 13:00:00,41.96,42.0,41.93,41.98,88758.0,35.4341,35.4679,35.4088,35.451,88758.0
2018-04-11 13:10:00,41.97,41.98,41.92,41.97,52105.0,35.4426,35.451,35.4004,35.4426,52105.0
2018-04-11 13:20:00,41.96,41.97,41.89,41.9,81649.0,35.4341,35.4426,35.375,35.3835,81649.0
2018-04-11 13:30:00,41.9,41.91,41.82,41.91,80295.0,35.3835,35.3919,35.3159,35.3919,80295.0
2018-04-11 13:40:00,41.91,41.99,41.88,41.99,49567.0,35.3919,35.4595,35.3666,35.4595,49567.0
2018-04-11 13:50:00,41.98,42.04,41.96,42.02,56301.0,35.451,35.5017,35.4341,35.4848,56301.0
2018-04-11 14:00:00,42.02,42.06,41.92,41.92,74220.0,35.4848,35.5186,35.4004,35.4004,74220.0
2018-04-11 14:10:00,41.93,42.04,41.91,42.01,85197.0,35.4088,35.5017,35.3919,35.4764,85197.0
2018-04-11 14:20:00,42.01,42.02,41.96,41.96,138045.0,35.4764,35.4848,35.4341,35.4341,138045.0
2018-04-11 14:30:00,41.97,42.07,41.96,42.05,270147.0,35.4426,35.527,35.4341,35.5101,270147.0
2018-04-11 14:40:00,42.05,42.08,42.0,42.02,61116.0,35.5101,35.5355,35.4679,35.4848,61116.0
2018-04-11 14:50:00,42.02,42.06,42.0,42.04,76513.0,35.4848,35.5186,35.4679,35.5017,76513.0
2018-04-11 15:00:00,42.05,42.07,41.99,42.02,200353.0,35.5101,35.527,35.4595,35.4848,200353.0
2018-04-11 15:10:00,42.02,42.03,41.93,41.97,300309.0,35.4848,35.4932,35.4088,35.4426,300309.0
2018-04-11 15:20:00,41.96,41.99,41.94,41.96,162849.0,35.4341,35.4595,35.4172,35.4341,162849.0
2018-04-11 15:30:00,41.96,41.99,41.94,41.95,366726.0,35.4341,35.4595,35.4172,35.4257,366726.0
2018-04-11 15:40:00,41.95,41.98,41.91,41.91,257716.0,35.4257,35.451,35.3919,35.3919,257716.0
2018-04-11 15:50:00,41.92,41.92,41.81,41.83,594191.0,35.4004,35.4004,35.3075,35.3244,594191.0
2018-04-12 09:30:00,41.85,42.15,41.85,42.01,262805.0,35.3412,35.5946,35.3412,35.4764,262805.0
2018-04-12 09:40:00,42.01,42.19,41.99,42.13,244204.0,35.4764,35.6284,35.4595,35.5777,244204.0
2018-04-12 09:50:00,42.14,42.18,42.11,42.17,118766.0,35.5861,35.6199,35.5608,35.6115,118766.0
2018-04-12 10:00:00,42.16,42.17,42.1,42.11,107242.0,35.603,35.6115,35.5524,35.5608,107242.0
2018-04-12 10:10:00,42.12,42.15,42.05,42.1,68291.0,35.5692,35.5946,35.5101,35.5524,68291.0
2018-04-12 10:20:00,42.1,42.13,42.06,42.07,61205.0,35.5524,35.5777,35.5186,35.527,61205.0
2018-04-12 10:30:00,42.06,42.1,42.06,42.07,60585.0,35.5186,35.5524,35.5186,35.527,60585.0
2018-04-12 10:40:00,42.08,42.1,42.01,42.06,106911.0,35.5355,35.5524,35.4764,35.5186,106911.0
2018-04-12 10:50:00,42.06,42.08,41.98,42.0,113310.0,35.5186,35.5355,35.451,35.4679,113310.0
2018-04-12 11:00:00,42.0,42.03,41.96,42.01,65000.0,35.4679,35.4932,35.4341,35.4764,65000.0
2018-04-12 11:10:00,42.01,42.02,41.96,42.01,56945.0,35.4764,35.4848,35.4341,35.4764,56945.0
2018-04-12 11:20:00,42.0,42.02,41.96,41.96,75249.0,35.4679,35.4848,35.4341,35.4341,75249.0
2018-04-12 11:30:00,41.96,42.0,41.9,41.9,79670.0,35.4341,35.4679,35.3835,35.3835,79670.0
2018-04-12 11:40:00,41.9,41.92,41.85,41.88,52869.0,35.3835,35.4004,35.3412,35.3666,52869.0
2018-04-12 11:50:00,41.88,41.95,41.85,41.95,48215.0,35.3666,35.4257,35.3412,35.4257,48215.0
2018-04-12 12:00:00,41.95,41.96,41.91,41.95,64380.0,35.4257,35.4341,35.3919,35.4257,64380.0
2018-04-12 12:10:00,41.95,41.96,41.92,41.96,64830.0,35.4257,35.4341,35.4004,35.4341,64830.0
2018-04-12 12:20:00,41.96,41.99,41.94,41.98,72251.0,35.4341,35.4595,35.4172,35.451,72251.0
2018-04-12 12:30:00,41.98,42.01,41.95,41.98,87987.0,35.451,35.4764,35.4257,35.451,87987.0
2018-04-12 12:40:00,41.98,42.02,41.98,42.0,78414.0,35.451,35.4848,35.451,35.4679,78414.0
2018-04-12 12:50:00,42.0,42.09,41.99,42.09,100777.0,35.4679,35.5439,35.4595,35.5439,100777.0
2018-04-12 13:00:00,42.09,42.09,42.0,42.03,74503.0,35.5439,35.5439,35.4679,35.4932,74503.0
2018-04-12 13:10:00,42.03,42.07,42.01,42.05,57967.0,35.4932,35.527,35.4764,35.5101,57967.0
2018-04-12 13:20:00,42.05,42.05,41.92,41.94,66918.0,35.5101,35.5101,35.4004,35.4172,66918.0
2018-04-12 13:30:00,41.93,42.04,41.91,42.03,51721.0,35.4088,35.5017,35.3919,35.4932,51721.0
2018-04-12 13:40:00,42.03,42.06,42.01,42.01,44641.0,35.4932,35.5186,35.4764,35.4764,44641.0
2018-04-12 13:50:00,42.01,42.04,41.95,41.97,56681.0,35.4764,35.5017,35.4257,35.4426,56681.0
2018-04-12 14:00:00,41.96,42.03,41.96,42.02,107581.0,35.4341,35.4932,35.4341,35.4848,107581.0
2018-04-12 14:10:00,42.02,42.04,42.0,42.02,78848.0,35.4848,35.5017,35.4679,35.4848,78848.0
2018-04-12 14:20:00,42.03,42.04,42.0,42.02,72114.0,35.4932,35.5017,35.4679,35.4848,72114.0
2018-04-12 14:30:00,42.03,42.04,42.0,42.01,96392.0,35.4932,35.5017,35.4679,35.4764,96392.0
2018-04-12 14:40:00,42.01,42.02,41.95,41.96,77922.0,35.4764,35.4848,35.4257,35.4341,77922.0
2018-04-12 14:50:00,41.97,41.98,41.95,41.98,91250.0,35.4426,35.451,35.4257,35.451,91250.0
2018-04-12 15:00:00,41.98,41.99,41.91,41.93,216967.0,35.451,35.4595,35.3919,35.4088,216967.0
2018-04-12 15:10:00,41.93,41.99,41.92,41.99,120385.0,35.4088,35.4595,35.4004,35.4595,120385.0
2018-04-12 15:20:00,41.98,42.04,41.98,42.02,182618.0,35.451,35.5017,35.451,35.4848,182618.0
2018-04-12 15:30:00,42.02,42.06,41.98,42.06,151111.0,35.4848,35.5186,35.451,35.5186,151111.0
2018-04-12 15:40:00,42.06,42.08,41.98,42.01,294651.0,35.5186,35.5355,35.451,35.4764,294651.0
2018-04-12 15:50:00,42.01,42.1,42.0,42.02,569241.0,35.4764,35.5524,35.4679,35.4848,569241.0
2018-04-13 09:30:00,42.21,42.27,42.1,42.17,269519.0,35.6453,35.6959,35.5524,35.6115,269519.0
2018-04-13 09:40:00,42.17,42.17,42.06,42.11,170703.0,35.6115,35.6115,35.5186,35.5608,170703.0
2018-04-13 09:50:00,42.12,42.16,42.08,42.16,194916.0,35.5692,35.603,35.5355,35.603,194916.0
2018-04-13 10:00:00,42.16,42.19,42.13,42.14,213862.0,35.603,35.6284,35.5777,35.5861,213862.0
2018-04-13 10:10:00,42.15,42.21,42.13,42.16,64417.0,35.5946,35.6453,35.5777,35.603,64417.0
2018-04-13 10:20:00,42.16,42.19,42.06,42.1,125373.0,35.603,35.6284,35.5186,35.5524,125373.0
2018-04-13 10:30:00,42.11,42.14,42.05,42.07,84973.0,35.5608,35.5861,35.5101,35.527,84973.0
2018-04-13 10:40:00,42.07,42.08,42.01,42.02,161288.0,35.527,35.5355,35.4764,35.4848,161288.0
2018-04-13 10:50:00,42.02,42.04,41.94,41.94,80776.0,35.4848,35.5017,35.4172,35.4172,80776.0
2018-04-13 11:00:00,41.95,42.02,41.91,42.0,81448.0,35.4257,35.4848,35.3919,35.4679,81448.0
2018-04-13 11:10:00,42.0,42.17,41.98,42.13,214780.0,35.4679,35.6115,35.451,35.5777,214780.0
2018-04-13 11:20:00,42.12,42.21,42.11,42.21,232928.0,35.5692,35.6453,35.5608,35.6453,232928.0
2018-04-13 11:30:00,42.21,42.22,42.11,42.13,65170.0,35.6453,35.6537,35.5608,35.5777,65170.0
2018-04-13 11:40:00,42.14,42.15,42.11,42.14,69567.0,35.5861,35.5946,35.5608,35.5861,69567.0
2018-04-13 11:50:00,42.14,42.16,42.09,42.14,64189.0,35.5861,35.603,35.5439,35.5861,64189.0
2018-04-13 12:00:00,42.14,42.19,42.11,42.12,94167.0,35.5861,35.6284,35.5608,35.5692,94167.0
2018-04-13 12:10:00,42.11,42.17,42.11,42.16,40253.0,35.5608,35.6115,35.5608,35.603,40253.0
2018-04-13 12:20:00,42.16,42.19,42.12,42.16,63028.0,35.603,35.6284,35.5692,35.603,63028.0
2018-04-13 12:30:00,42.16,42.17,42.11,42.13,62702.0,35.603,35.6115,35.5608,35.5777,62702.0
2018-04-13 12:40:00,42.14,42.15,42.11,42.13,32848.0,35.5861,35.5946,35.5608,35.5777,32848.0
2018-04-13 12:50:00,42.14,42.15,42.12,42.14,39186.0,35.5861,35.5946,35.5692,35.5861,39186.0
2018-04-13 13:00:00,42.15,42.21,42.13,42.17,83154.0,35.5946,35.6453,35.5777,35.6115,83154.0
2018-04-13 13:10:00,42.17,42.19,42.15,42.16,120752.0,35.6115,35.6284,35.5946,35.603,120752.0
2018-04-13 13:20:00,42.16,42.2,42.15,42.17,84329.0,35.603,35.6368,35.5946,35.6115,84329.0
2018-04-13 13:30:00,42.18,42.25,42.15,42.25,159711.0,35.6199,35.679,35.5946,35.679,159711.0
2018-04-13 13:40:00,42.25,42.27,42.23,42.26,51480.0,35.679,35.6959,35.6621,35.6875,51480.0
2018-04-13 13:50:00,42.27,42.27,42.2,42.23,53721.0,35.6959,35.6959,35.6368,35.6621,53721.0
2018-04-13 14:00:00,42.22,42.25,42.21,42.23,39557.0,35.6537,35.679,35.6453,35.6621,39557.0
2018-04-13 14:10:00,42.23,42.25,42.19,42.2,77800.0,35.6621,35.679,35.6284,35.6368,77800.0
2018-04-13 14:20:00,42.21,42.22,42.18,42.21,54694.0,35.6453,35.6537,35.6199,35.6453,54694.0
2018-04-13 14:30:00,42.21,42.23,42.16,42.19,291653.0,35.6453,35.6621,35.603,35.6284,291653.0
2018-04-13 14:40:00,42.18,42.23,42.16,42.16,82199.0,35.6199,35.6621,35.603,35.603,82199.0
2018-04-13 14:50:00,42.16,42.18,42.14,42.15,55039.0,35.603,35.6199,35.5861,35.5946,55039.0
2018-04-13 15:00:00,42.15,42.15,42.06,42.07,74557.0,35.5946,35.5946,35.5186,35.527,74557.0
2018-04-13 15:10:00,42.07,42.09,41.98,41.98,113106.0,35.527,35.5439,35.451,35.451,113106.0
2018-04-13 15:20:00,41.99,42.05,41.99,42.03,148771.0,35.4595,35.5101,35.4595,35.4932,148771.0
2018-04-13 15:30:00,42.03,42.06,42.0,42.04,179572.0,35.4932,35.5186,35.4679,35.5017,179572.0
2018-04-13 15:40:00,42.03,42.14,42.02,42.09,151551.0,35.4932,35.5861,35.4848,35.5439,151551.0
2018-04-13 15:50:00,42.1,42.14,42.05,42.1,332070.0,35.5524,35.5861,35.5101,35.5524,332070.0
2018-04-16 09:30:00,42.1,42.24,42.04,42.08,195886.0,35.5524,35.6706,35.5017,35.5355,195886.0
2018-04-16 09:40:00,42.08,42.24,42.07,42.22,122302.0,35.5355,35.6706,35.527,35.6537,122302.0
2018-04-16 09:50:00,42.22,42.24,42.17,42.23,119584.0,35.6537,35.6706,35.6115,35.6621,119584.0
2018-04-16 10:00:00,42.23,42.24,42.16,42.17,89327.0,35.6621,35.6706,35.603,35.6115,89327.0
2018-04-16 10:10:00,42.18,42.22,42.09,42.11,67508.0,35.6199,35.6537,35.5439,35.5608,67508.0
2018-04-16 10:20:00,42.11,42.16,42.09,42.1,85258.0,35.5608,35.603,35.5439,35.5524,85258.0
2018-04-16 10:30:00,42.1,42.17,42.1,42.13,63068.0,35.5524,35.6115,35.5524,35.5777,63068.0
2018-04-16 10:40:00,42.14,42.17,42.1,42.11,42418.0,35.5861,35.6115,35.5524,35.5608,42418.0
2018-04-16 10:50:00,42.12,42.16,42.08,42.08,145303.0,35.5692,35.603,35.5355,35.5355,145303.0
2018-04-16 11:00:00,42.09,42.2,42.08,42.16,155601.0,35.5439,35.6368,35.5355,35.603,155601.0
2018-04-16 11:10:00,42.17,42.18,42.13,42.14,119492.0,35.6115,35.6199,35.5777,35.5861,119492.0
2018-04-16 11:20:00,42.14,42.17,42.13,42.15,113869.0,35.5861,35.6115,35.5777,35.5946,113869.0
2018-04-16 11:30:00,42.14,42.16,42.13,42.16,63237.0,35.5861,35.603,35.5777,35.603,63237.0
2018-04-16 11:40:00,42.16,42.16,42.08,42.09,72485.0,35.603,35.603,35.5355,35.5439,72485.0
2018-04-16 11:50:00,42.09,42.16,42.07,42.15,47381.0,35.5439,35.603,35.527,35.5946,47381.0
2018-04-16 12:00:00,42.15,42.17,42.14,42.15,82969.0,35.5946,35.6115,35.5861,35.5946,82969.0
2018-04-16 12:10:00,42.15,42.17,42.14,42.14,60572.0,35.5946,35.6115,35.5861,35.5861,60572.0
2018-04-16 12:20:00,42.14,42.16,42.11,42.13,56813.0,35.5861,35.603,35.5608,35.5777,56813.0
2018-04-16 12:30:00,42.13,42.15,42.11,42.13,64963.0,35.5777,35.5946,35.5608,35.5777,64963.0
2018-04-16 12:40:00,42.13,42.18,42.12,42.17,99683.0,35.5777,35.6199,35.5692,35.6115,99683.0
2018-04-16 12:50:00,42.18,42.2,42.16,42.18,89012.0,35.6199,35.6368,35.603,35.6199,89012.0
2018-04-16 13:00:00,42.18,42.21,42.17,42.21,281061.0,35.6199,35.6453,35.6115,35.6453,281061.0
2018-04-16 13:10:00,42.21,42.3,42.18,42.3,185353.0,35.6453,35.7213,35.6199,35.7213,185353.0
2018-04-16 13:20:00,42.3,42.3,42.26,42.28,56623.0,35.7213,35.7213,35.6875,35.7044,56623.0
2018-04-16 13:30:00,42.28,42.29,42.21,42.25,144262.0,35.7044,35.7128,35.6453,35.679,144262.0
2018-04-16 13:40:00,42.25,42.29,42.24,42.28,30453.0,35.679,35.7128,35.6706,35.7044,30453.0
2018-04-16 13:50:00,42.28,42.29,42.25,42.28,52199.0,35.7044,35.7128,35.679,35.7044,52199.0
2018-04-16 14:00:00,42.28,42.28,42.23,42.26,87441.0,35.7044,35.7044,35.6621,35.6875,87441.0
2018-04-16 14:10:00,42.26,42.27,42.23,42.24,52067.0,35.6875,35.6959,35.6621,35.6706,52067.0
2018-04-16 14:20:00,42.24,42.27,42.2,42.26,46514.0,35.6706,35.6959,35.6368,35.6875,46514.0
2018-04-16 14:30:00,42.24,42.27,42.23,42.27,46021.0,35.6706,35.6959,35.6621,35.6959,46021.0
2018-04-16 14:40:00,42.27,42.27,42.23,42.27,44626.0,35.6959,35.6959,35.6621,35.6959,44626.0
2018-04-16 14:50:00,42.27,42.27,42.2,42.23,47378.0,35.6959,35.6959,35.6368,35.6621,47378.0
2018-04-16 15:00:00,42.23,42.25,42.21,42.23,47214.0,35.6621,35.679,35.6453,35.6621,47214.0
2018-04-16 15:10:00,42.23,42.25,42.19,42.2,54259.0,35.6621,35.679,35.6284,35.6368,54259.0
2018-04-16 15:20:00,42.2,42.23,42.16,42.22,60217.0,35.6368,35.6621,35.603,35.6537,60217.0
2018-04-16 15:30:00,42.23,42.25,42.21,42.24,102761.0,35.6621,35.679,35.6453,35.6706,102761.0
2018-04-16 15:40:00,42.25,42.3,42.22,42.25,192480.0,35.679,35.7213,35.6537,35.679,192480.0
2018-04-16 15:50:00,42.25,42.3,42.21,42.22,414072.0,35.679,35.7213,35.6453,35.6537,414072.0
2018-04-17 09:30:00,42.38,42.39,41.97,42.02,192438.0,35.7888,35.7973,35.4426,35.4848,192438.0
2018-04-17 09:40:00,42.01,42.07,41.97,41.97,198411.0,35.4764,35.527,35.4426,35.4426,198411.0
2018-04-17 09:50:00,41.96,42.03,41.94,42.03,75510.0,35.4341,35.4932,35.4172,35.4932,75510.0
2018-04-17 10:00:00,42.02,42.05,41.98,41.98,129400.0,35.4848,35.5101,35.451,35.451,129400.0
2018-04-17 10:10:00,41.98,42.01,41.89,41.92,64299.0,35.451,35.4764,35.375,35.4004,64299.0
2018-04-17 10:20:00,41.92,41.97,41.91,41.93,72329.0,35.4004,35.4426,35.3919,35.4088,72329.0
2018-04-17 10:30:00,41.93,42.03,41.91,42.02,94619.0,35.4088,35.4932,35.3919,35.4848,94619.0
2018-04-17 10:40:00,42.02,42.02,41.98,42.01,51931.0,35.4848,35.4848,35.451,35.4764,51931.0
2018-04-17 10:50:00,42.01,42.02,41.98,42.02,98862.0,35.4764,35.4848,35.451,35.4848,98862.0
2018-04-17 11:00:00,42.02,42.06,41.97,42.02,215272.0,35.4848,35.5186,35.4426,35.4848,215272.0
2018-04-17 11:10:00,42.02,42.02,42.0,42.0,56169.0,35.4848,35.4848,35.4679,35.4679,56169.0
2018-04-17 11:20:00,42.0,42.02,41.91,41.93,96149.0,35.4679,35.4848,35.3919,35.4088,96149.0
2018-04-17 11:30:00,41.94,41.96,41.91,41.91,57019.0,35.4172,35.4341,35.3919,35.3919,57019.0
2018-04-17 11:40:00,41.91,41.94,41.89,41.93,40994.0,35.3919,35.4172,35.375,35.4088,40994.0
2018-04-17 11:50:00,41.93,41.93,41.89,41.9,41693.0,35.4088,35.4088,35.375,35.3835,41693.0
2018-04-17 12:00:00,41.9,41.92,41.83,41.85,63348.0,35.3835,35.4004,35.3244,35.3412,63348.0
2018-04-17 12:10:00,41.85,41.88,41.84,41.88,29530.0,35.3412,35.3666,35.3328,35.3666,29530.0
2018-04-17 12:20:00,41.88,41.92,41.87,41.91,44504.0,35.3666,35.4004,35.3581,35.3919,44504.0
2018-04-17 12:30:00,41.9,41.94,41.88,41.91,40277.0,35.3835,35.4172,35.3666,35.3919,40277.0
2018-04-17 12:40:00,41.91,41.92,41.88,41.89,59695.0,35.3919,35.4004,35.3666,35.375,59695.0
2018-04-17 12:50:00,41.89,41.9,41.85,41.87,53549.0,35.375,35.3835,35.3412,35.3581,53549.0
2018-04-17 13:00:00,41.87,41.87,41.81,41.82,68957.0,35.3581,35.3581,35.3075,35.3159,68957.0
2018-04-17 13:10:00,41.83,41.84,41.8,41.82,97204.0,35.3244,35.3328,35.299,35.3159,97204.0
2018-04-17 13:20:00,41.82,41.82,41.8,41.82,76526.0,35.3159,35.3159,35.299,35.3159,76526.0
2018-04-17 13:30:00,41.82,41.94,41.79,41.92,206565.0,35.3159,35.4172,35.2906,35.4004,206565.0
2018-04-17 13:40:00,41.92,42.01,41.92,41.97,60466.0,35.4004,35.4764,35.4004,35.4426,60466.0
2018-04-17 13:50:00,41.97,41.99,41.94,41.98,47652.0,35.4426,35.4595,35.4172,35.451,47652.0
2018-04-17 14:00:00,41.98,42.02,41.97,41.99,95578.0,35.451,35.4848,35.4426,35.4595,95578.0
2018-04-17 14:10:00,41.98,41.99,41.96,41.98,70119.0,35.451,35.4595,35.4341,35.451,70119.0
2018-04-17 14:20:00,41.97,41.97,41.89,41.95,107336.0,35.4426,35.4426,35.375,35.4257,107336.0
2018-04-17 14:30:00,41.95,41.96,41.93,41.94,80343.0,35.4257,35.4341,35.4088,35.4172,80343.0
2018-04-17 14:40:00,41.94,41.95,41.91,41.91,59500.0,35.4172,35.4257,35.3919,35.3919,59500.0
2018-04-17 14:50:00,41.92,41.95,41.9,41.9,66591.0,35.4004,35.4257,35.3835,35.3835,66591.0
2018-04-17 15:00:00,41.9,41.91,41.84,41.89,89975.0,35.3835,35.3919,35.3328,35.375,89975.0
2018-04-17 15:10:00,41.9,41.95,41.89,41.93,74083.0,35.3835,35.4257,35.375,35.4088,74083.0
2018-04-17 15:20:00,41.93,41.96,41.9,41.91,106270.0,35.4088,35.4341,35.3835,35.3919,106270.0
2018-04-17 15:30:00,41.92,41.96,41.9,41.91,117596.0,35.4004,35.4341,35.3835,35.3919,117596.0
2018-04-17 15:40:00,41.9,41.93,41.89,41.93,140307.0,35.3835,35.4088,35.375,35.4088,140307.0
2018-04-17 15:50:00,41.93,41.96,41.89,41.9,403731.0,35.4088,35.4341,35.375,35.3835,403731.0
2018-04-18 09:30:00,42.04,42.06,41.78,41.85,336926.0,35.5017,35.5186,35.2821,35.3412,336926.0
2018-04-18 09:40:00,41.86,41.96,41.85,41.87,106974.0,35.3497,35.4341,35.3412,35.3581,106974.0
2018-04-18 09:50:00,41.87,41.94,41.82,41.87,187512.0,35.3581,35.4172,35.3159,35.3581,187512.0
2018-04-18 10:00:00,41.87,41.94,41.85,41.92,118534.0,35.3581,35.4172,35.3412,35.4004,118534.0
2018-04-18 10:10:00,41.91,42.02,41.89,41.99,204083.0,35.3919,35.4848,35.375,35.4595,204083.0
2018-04-18 10:20:00,42.0,42.05,41.98,42.01,65107.0,35.4679,35.5101,35.451,35.4764,65107.0
2018-04-18 10:30:00,42.0,42.04,41.98,42.0,90371.0,35.4679,35.5017,35.451,35.4679,90371.0
2018-04-18 10:40:00,42.0,42.03,41.99,42.02,127286.0,35.4679,35.4932,35.4595,35.4848,127286.0
2018-04-18 10:50:00,42.02,42.02,41.97,41.97,82933.0,35.4848,35.4848,35.4426,35.4426,82933.0
2018-04-18 11:00:00,41.98,42.02,41.97,42.0,119026.0,35.451,35.4848,35.4426,35.4679,119026.0
2018-04-18 11:10:00,42.0,42.02,41.97,42.01,164724.0,35.4679,35.4848,35.4426,35.4764,164724.0
2018-04-18 11:20:00,42.0,42.05,41.98,42.02,131440.0,35.4679,35.5101,35.451,35.4848,131440.0
2018-04-18 11:30:00,42.03,42.05,42.0,42.02,163826.0,35.4932,35.5101,35.4679,35.4848,163826.0
2018-04-18 11:40:00,42.02,42.05,41.99,42.02,99527.0,35.4848,35.5101,35.4595,35.4848,99527.0
2018-04-18 11:50:00,42.01,42.04,41.91,41.94,99214.0,35.4764,35.5017,35.3919,35.4172,99214.0
2018-04-18 12:00:00,41.94,41.97,41.9,41.92,85432.0,35.4172,35.4426,35.3835,35.4004,85432.0
2018-04-18 12:10:00,41.93,41.94,41.87,41.93,73306.0,35.4088,35.4172,35.3581,35.4088,73306.0
2018-04-18 12:20:00,41.92,41.93,41.88,41.9,85643.0,35.4004,35.4088,35.3666,35.3835,85643.0
2018-04-18 12:30:00,41.9,41.91,41.87,41.89,70588.0,35.3835,35.3919,35.3581,35.375,70588.0
2018-04-18 12:40:00,41.89,41.91,41.85,41.88,84570.0,35.375,35.3919,35.3412,35.3666,84570.0
2018-04-18 12:50:00,41.88,41.93,41.85,41.91,55090.0,35.3666,35.4088,35.3412,35.3919,55090.0
2018-04-18 13:00:00,41.9,41.91,41.88,41.9,56963.0,35.3835,35.3919,35.3666,35.3835,56963.0
2018-04-18 13:10:00,41.9,41.91,41.89,41.91,48101.0,35.3835,35.3919,35.375,35.3919,48101.0
2018-04-18 13:20:00,41.91,41.96,41.87,41.89,98632.0,35.3919,35.4341,35.3581,35.375,98632.0
2018-04-18 13:30:00,41.89,41.89,41.85,41.87,58006.0,35.375,35.375,35.3412,35.3581,58006.0
2018-04-18 13:40:00,41.87,41.89,41.85,41.88,101693.0,35.3581,35.375,35.3412,35.3666,101693.0
2018-04-18 13:50:00,41.88,41.92,41.87,41.9,101548.0,35.3666,35.4004,35.3581,35.3835,101548.0
2018-04-18 14:00:00,41.9,41.97,41.89,41.95,74391.0,35.3835,35.4426,35.375,35.4257,74391.0
2018-04-18 14:10:00,41.96,42.02,41.95,42.01,51847.0,35.4341,35.4848,35.4257,35.4764,51847.0
2018-04-18 14:20:00,42.01,42.02,41.96,41.98,36979.0,35.4764,35.4848,35.4341,35.451,36979.0
2018-04-18 14:30:00,41.98,41.99,41.96,41.97,85013.0,35.451,35.4595,35.4341,35.4426,85013.0
2018-04-18 14:40:00,41.98,41.98,41.94,41.97,79308.0,35.451,35.451,35.4172,35.4426,79308.0
2018-04-18 14:50:00,41.96,42.02,41.95,41.97,83657.0,35.4341,35.4848,35.4257,35.4426,83657.0
2018-04-18 15:00:00,41.97,42.03,41.95,42.02,104322.0,35.4426,35.4932,35.4257,35.4848,104322.0
2018-04-18 15:10:00,42.03,42.03,41.99,42.01,94679.0,35.4932,35.4932,35.4595,35.4764,94679.0
2018-04-18 15:20:00,42.01,42.04,42.0,42.03,107003.0,35.4764,35.5017,35.4679,35.4932,107003.0
2018-04-18 15:30:00,42.03,42.04,41.98,41.98,138292.0,35.4932,35.5017,35.451,35.451,138292.0
2018-04-18 15:40:00,41.98,42.0,41.97,41.97,201213.0,35.451,35.4679,35.4426,35.4426,201213.0
2018-04-18 15:50:00,41.97,42.04,41.95,42.0,712342.0,35.4426,35.5017,35.4257,35.4679,712342.0
2018-04-19 09:30:00,41.75,42.0,41.47,41.57,289679.0,35.2568,35.4679,35.0203,35.1048,289679.0
2018-04-19 09:40:00,41.58,41.65,41.23,41.32,278134.0,35.1132,35.1723,34.8177,34.8937,278134.0
2018-04-19 09:50:00,41.33,41.55,41.29,41.53,196366.0,34.9021,35.0879,34.8683,35.071,196366.0
2018-04-19 10:00:00,41.52,41.56,41.42,41.45,101459.0,35.0626,35.0963,34.9781,35.0035,101459.0
2018-04-19 10:10:00,41.46,41.5,41.4,41.48,88123.0,35.0119,35.0457,34.9612,35.0288,88123.0
2018-04-19 10:20:00,41.47,41.48,41.36,41.36,67599.0,35.0203,35.0288,34.9274,34.9274,67599.0
2018-04-19 10:30:00,41.35,41.52,41.35,41.52,170446.0,34.919,35.0626,34.919,35.0626,170446.0
2018-04-19 10:40:00,41.52,41.53,41.37,41.4,79541.0,35.0626,35.071,34.9359,34.9612,79541.0
2018-04-19 10:50:00,41.39,41.39,41.3,41.35,96571.0,34.9528,34.9528,34.8768,34.919,96571.0
2018-04-19 11:00:00,41.35,41.42,41.32,41.42,100094.0,34.919,34.9781,34.8937,34.9781,100094.0
2018-04-19 11:10:00,41.42,41.45,41.37,41.43,319474.0,34.9781,35.0035,34.9359,34.9866,319474.0
2018-04-19 11:20:00,41.42,41.44,41.37,41.4,162565.0,34.9781,34.995,34.9359,34.9612,162565.0
2018-04-19 11:30:00,41.4,41.4,41.25,41.25,130227.0,34.9612,34.9612,34.8346,34.8346,130227.0
2018-04-19 11:40:00,41.26,41.29,41.23,41.25,48378.0,34.843,34.8683,34.8177,34.8346,48378.0
2018-04-19 11:50:00,41.24,41.28,41.16,41.16,74948.0,34.8261,34.8599,34.7586,34.7586,74948.0
2018-04-19 12:00:00,41.16,41.17,41.08,41.11,65598.0,34.7586,34.767,34.691,34.7163,65598.0
2018-04-19 12:10:00,41.11,41.12,41.08,41.1,64686.0,34.7163,34.7248,34.691,34.7079,64686.0
2018-04-19 12:20:00,41.1,41.11,40.99,41.0,102689.0,34.7079,34.7163,34.615,34.6234,102689.0
2018-04-19 12:30:00,41.0,41.03,40.96,40.99,116537.0,34.6234,34.6488,34.5897,34.615,116537.0
2018-04-19 12:40:00,41.0,41.0,40.9,40.94,135848.0,34.6234,34.6234,34.539,34.5728,135848.0
2018-04-19 12:50:00,40.93,41.01,40.9,41.0,267084.0,34.5643,34.6319,34.539,34.6234,267084.0
2018-04-19 13:00:00,41.0,41.04,40.97,41.03,99207.0,34.6234,34.6572,34.5981,34.6488,99207.0
2018-04-19 13:10:00,41.03,41.07,40.97,40.98,106503.0,34.6488,34.6826,34.5981,34.6065,106503.0
2018-04-19 13:20:00,40.97,41.0,40.97,40.98,67917.0,34.5981,34.6234,34.5981,34.6065,67917.0
2018-04-19 13:30:00,40.98,41.05,40.98,41.04,54427.0,34.6065,34.6657,34.6065,34.6572,54427.0
2018-04-19 13:40:00,41.04,41.06,41.02,41.06,86419.0,34.6572,34.6741,34.6403,34.6741,86419.0
2018-04-19 13:50:00,41.06,41.11,41.02,41.02,60747.0,34.6741,34.7163,34.6403,34.6403,60747.0
2018-04-19 14:00:00,41.02,41.07,41.02,41.05,91093.0,34.6403,34.6826,34.6403,34.6657,91093.0
2018-04-19 14:10:00,41.05,41.09,41.04,41.05,75244.0,34.6657,34.6994,34.6572,34.6657,75244.0
2018-04-19 14:20:00,41.06,41.07,41.01,41.06,177743.0,34.6741,34.6826,34.6319,34.6741,177743.0
2018-04-19 14:30:00,41.05,41.09,41.04,41.07,74545.0,34.6657,34.6994,34.6572,34.6826,74545.0
2018-04-19 14:40:00,41.08,41.12,41.08,41.1,78618.0,34.691,34.7248,34.691,34.7079,78618.0
2018-04-19 14:50:00,41.09,41.1,41.05,41.06,106682.0,34.6994,34.7079,34.6657,34.6741,106682.0
2018-04-19 15:00:00,41.07,41.11,41.06,41.11,81923.0,34.6826,34.7163,34.6741,34.7163,81923.0
2018-04-19 15:10:00,41.11,41.11,41.03,41.06,115292.0,34.7163,34.7163,34.6488,34.6741,115292.0
2018-04-19 15:20:00,41.06,41.07,41.04,41.04,158815.0,34.6741,34.6826,34.6572,34.6572,158815.0
2018-04-19 15:30:00,41.04,41.19,41.02,41.11,284924.0,34.6572,34.7839,34.6403,34.7163,284924.0
2018-04-19 15:40:00,41.11,41.11,41.03,41.05,229511.0,34.7163,34.7163,34.6488,34.6657,229511.0
2018-04-19 15:50:00,41.05,41.11,40.95,41.01,748349.0,34.6657,34.7163,34.5812,34.6319,748349.0
2018-04-20 09:30:00,41.04,41.38,41.04,41.22,650149.0,34.6572,34.9443,34.6572,34.8092,650149.0
2018-04-20 09:40:00,41.22,41.23,40.91,40.92,203681.0,34.8092,34.8177,34.5474,34.5559,203681.0
2018-04-20 09:50:00,40.91,40.94,40.77,40.79,285421.0,34.5474,34.5728,34.4292,34.4461,285421.0
2018-04-20 10:00:00,40.79,40.8,40.58,40.59,203654.0,34.4461,34.4545,34.2688,34.2772,203654.0
2018-04-20 10:10:00,40.59,40.63,40.53,40.55,239428.0,34.2772,34.311,34.2265,34.2434,239428.0
2018-04-20 10:20:00,40.56,40.58,40.46,40.52,141944.0,34.2519,34.2688,34.1674,34.2181,141944.0
2018-04-20 10:30:00,40.52,40.53,40.44,40.46,257636.0,34.2181,34.2265,34.1505,34.1674,257636.0
2018-04-20 10:40:00,40.45,40.47,40.3,40.31,220666.0,34.159,34.1759,34.0323,34.0408,220666.0
2018-04-20 10:50:00,40.32,40.43,40.26,40.32,197107.0,34.0492,34.1421,33.9985,34.0492,197107.0
2018-04-20 11:00:00,40.31,40.33,40.25,40.3,138143.0,34.0408,34.0576,33.9901,34.0323,138143.0
2018-04-20 11:10:00,40.3,40.35,40.26,40.31,162041.0,34.0323,34.0745,33.9985,34.0408,162041.0
2018-04-20 11:20:00,40.31,40.33,40.2,40.23,169610.0,34.0408,34.0576,33.9479,33.9732,169610.0
2018-04-20 11:30:00,40.24,40.32,40.23,40.28,142543.0,33.9816,34.0492,33.9732,34.0154,142543.0
2018-04-20 11:40:00,40.29,40.3,40.23,40.25,110732.0,34.0239,34.0323,33.9732,33.9901,110732.0
2018-04-20 11:50:00,40.25,40.27,40.21,40.21,128796.0,33.9901,34.007,33.9563,33.9563,128796.0
2018-04-20 12:00:00,40.21,40.21,40.12,40.16,153881.0,33.9563,33.9563,33.8803,33.9141,153881.0
2018-04-20 12:10:00,40.17,40.18,40.04,40.05,185202.0,33.9225,33.931,33.8127,33.8212,185202.0
2018-04-20 12:20:00,40.04,40.07,40.0,40.03,182962.0,33.8127,33.8381,33.779,33.8043,182962.0
2018-04-20 12:30:00,40.04,40.15,40.01,40.09,163844.0,33.8127,33.9056,33.7874,33.855,163844.0
2018-04-20 12:40:00,40.08,40.11,40.0,40.02,99848.0,33.8465,33.8719,33.779,33.7959,99848.0
2018-04-20 12:50:00,40.02,40.08,40.01,40.01,84490.0,33.7959,33.8465,33.7874,33.7874,84490.0
2018-04-20 13:00:00,40.01,40.07,39.96,39.96,273122.0,33.7874,33.8381,33.7452,33.7452,273122.0
2018-04-20 13:10:00,39.97,40.02,39.96,40.0,206399.0,33.7536,33.7959,33.7452,33.779,206399.0
2018-04-20 13:20:00,40.0,40.0,39.88,39.93,337753.0,33.779,33.779,33.6776,33.7199,337753.0
2018-04-20 13:30:00,39.94,39.96,39.89,39.95,442105.0,33.7283,33.7452,33.6861,33.7367,442105.0
2018-04-20 13:40:00,39.95,39.98,39.89,39.92,150416.0,33.7367,33.7621,33.6861,33.7114,150416.0
2018-04-20 13:50:00,39.93,39.98,39.9,39.96,199081.0,33.7199,33.7621,33.6945,33.7452,199081.0
2018-04-20 14:00:00,39.96,40.0,39.95,39.98,321037.0,33.7452,33.779,33.7367,33.7621,321037.0
2018-04-20 14:10:00,39.98,39.99,39.91,39.94,170403.0,33.7621,33.7705,33.703,33.7283,170403.0
2018-04-20 14:20:00,39.94,39.97,39.9,39.96,177473.0,33.7283,33.7536,33.6945,33.7452,177473.0
2018-04-20 14:30:00,39.96,40.0,39.93,39.96,185166.0,33.7452,33.779,33.7199,33.7452,185166.0
2018-04-20 14:40:00,39.96,39.98,39.93,39.95,192039.0,33.7452,33.7621,33.7199,33.7367,192039.0
2018-04-20 14:50:00,39.96,39.99,39.92,39.98,121105.0,33.7452,33.7705,33.7114,33.7621,121105.0
2018-04-20 15:00:00,39.98,39.99,39.87,39.87,218510.0,33.7621,33.7705,33.6692,33.6692,218510.0
2018-04-20 15:10:00,39.87,39.91,39.83,39.89,357961.0,33.6692,33.703,33.6354,33.6861,357961.0
2018-04-20 15:20:00,39.89,39.97,39.88,39.94,232847.0,33.6861,33.7536,33.6776,33.7283,232847.0
2018-04-20 15:30:00,39.95,40.03,39.94,40.02,218915.0,33.7367,33.8043,33.7283,33.7959,218915.0
2018-04-20 15:40:00,40.02,40.05,40.0,40.04,364164.0,33.7959,33.8212,33.779,33.8127,364164.0
2018-04-20 15:50:00,40.05,40.13,40.0,40.12,977561.0,33.8212,33.8887,33.779,33.8803,977561.0
2018-04-23 09:30:00,40.24,40.27,40.02,40.09,244657.0,33.9816,34.007,33.7959,33.855,244657.0
2018-04-23 09:40:00,40.1,40.13,40.01,40.09,107808.0,33.8634,33.8887,33.7874,33.855,107808.0
2018-04-23 09:50:00,40.1,40.26,40.04,40.2,209116.0,33.8634,33.9985,33.8127,33.9479,209116.0
2018-04-23 10:00:00,40.2,40.29,40.2,40.29,175932.0,33.9479,34.0239,33.9479,34.0239,175932.0
2018-04-23 10:10:00,40.29,40.34,40.24,40.27,161655.0,34.0239,34.0661,33.9816,34.007,161655.0
2018-04-23 10:20:00,40.26,40.27,40.19,40.21,134196.0,33.9985,34.007,33.9394,33.9563,134196.0
2018-04-23 10:30:00,40.21,40.26,40.18,40.2,83509.0,33.9563,33.9985,33.931,33.9479,83509.0
2018-04-23 10:40:00,40.19,40.32,40.17,40.3,150650.0,33.9394,34.0492,33.9225,34.0323,150650.0
2018-04-23 10:50:00,40.3,40.4,40.3,40.32,191687.0,34.0323,34.1168,34.0323,34.0492,191687.0
2018-04-23 11:00:00,40.31,40.32,40.23,40.3,130172.0,34.0408,34.0492,33.9732,34.0323,130172.0
2018-04-23 11:10:00,40.3,40.32,40.27,40.3,122080.0,34.0323,34.0492,34.007,34.0323,122080.0
2018-04-23 11:20:00,40.3,40.33,40.28,40.3,123392.0,34.0323,34.0576,34.0154,34.0323,123392.0
2018-04-23 11:30:00,40.3,40.31,40.2,40.22,50473.0,34.0323,34.0408,33.9479,33.9647,50473.0
2018-04-23 11:40:00,40.23,40.25,40.18,40.19,50112.0,33.9732,33.9901,33.931,33.9394,50112.0
2018-04-23 11:50:00,40.18,40.21,40.15,40.19,51993.0,33.931,33.9563,33.9056,33.9394,51993.0
2018-04-23 12:00:00,40.19,40.27,40.18,40.23,79469.0,33.9394,34.007,33.931,33.9732,79469.0
2018-04-23 12:10:00,40.23,40.28,40.22,40.26,56292.0,33.9732,34.0154,33.9647,33.9985,56292.0
2018-04-23 12:20:00,40.27,40.3,40.26,40.27,72676.0,34.007,34.0323,33.9985,34.007,72676.0
2018-04-23 12:30:00,40.27,40.29,40.22,40.29,66923.0,34.007,34.0239,33.9647,34.0239,66923.0
2018-04-23 12:40:00,40.29,40.33,40.28,40.3,94640.0,34.0239,34.0576,34.0154,34.0323,94640.0
2018-04-23 12:50:00,40.3,40.3,40.23,40.27,55064.0,34.0323,34.0323,33.9732,34.007,55064.0
2018-04-23 13:00:00,40.27,40.28,40.22,40.23,47795.0,34.007,34.0154,33.9647,33.9732,47795.0
2018-04-23 13:10:00,40.22,40.25,40.17,40.19,48370.0,33.9647,33.9901,33.9225,33.9394,48370.0
2018-04-23 13:20:00,40.19,40.2,40.16,40.2,31077.0,33.9394,33.9479,33.9141,33.9479,31077.0
2018-04-23 13:30:00,40.2,40.22,40.14,40.19,50207.0,33.9479,33.9647,33.8972,33.9394,50207.0
2018-04-23 13:40:00,40.18,40.21,40.15,40.19,44150.0,33.931,33.9563,33.9056,33.9394,44150.0
2018-04-23 13:50:00,40.19,40.21,40.17,40.19,43315.0,33.9394,33.9563,33.9225,33.9394,43315.0
2018-04-23 14:00:00,40.19,40.21,40.05,40.06,63793.0,33.9394,33.9563,33.8212,33.8296,63793.0
2018-04-23 14:10:00,40.06,40.13,40.06,40.13,69191.0,33.8296,33.8887,33.8296,33.8887,69191.0
2018-04-23 14:20:00,40.12,40.16,40.07,40.16,56525.0,33.8803,33.9141,33.8381,33.9141,56525.0
2018-04-23 14:30:00,40.16,40.17,40.12,40.15,75746.0,33.9141,33.9225,33.8803,33.9056,75746.0
2018-04-23 14:40:00,40.15,40.19,40.12,40.13,78923.0,33.9056,33.9394,33.8803,33.8887,78923.0
2018-04-23 14:50:00,40.12,40.22,40.12,40.21,159355.0,33.8803,33.9647,33.8803,33.9563,159355.0
2018-04-23 15:00:00,40.2,40.27,40.2,40.26,138839.0,33.9479,34.007,33.9479,33.9985,138839.0
2018-04-23 15:10:00,40.26,40.28,40.23,40.28,120196.0,33.9985,34.0154,33.9732,34.0154,120196.0
2018-04-23 15:20:00,40.28,40.31,40.28,40.31,235398.0,34.0154,34.0408,34.0154,34.0408,235398.0
2018-04-23 15:30:00,40.31,40.39,40.3,40.37,658250.0,34.0408,34.1083,34.0323,34.0914,658250.0
2018-04-23 15:40:00,40.37,40.4,40.34,40.37,577363.0,34.0914,34.1168,34.0661,34.0914,577363.0
2018-04-23 15:50:00,40.36,40.39,40.33,40.35,1335056.0,34.083,34.1083,34.0576,34.0745,1335056.0
2018-04-24 09:30:00,40.54,40.59,40.19,40.22,311422.0,34.235,34.2772,33.9394,33.9647,311422.0
2018-04-24 09:40:00,40.22,40.23,40.14,40.16,111978.0,33.9647,33.9732,33.8972,33.9141,111978.0
2018-04-24 09:50:00,40.16,40.18,39.91,39.98,229362.0,33.9141,33.931,33.703,33.7621,229362.0
2018-04-24 10:00:00,39.97,40.0,39.93,39.96,130363.0,33.7536,33.779,33.7199,33.7452,130363.0
2018-04-24 10:10:00,39.97,39.99,39.75,39.78,290989.0,33.7536,33.7705,33.5678,33.5932,290989.0
2018-04-24 10:20:00,39.77,39.8,39.65,39.66,132645.0,33.5847,33.6101,33.4834,33.4918,132645.0
2018-04-24 10:30:00,39.66,39.81,39.63,39.79,227245.0,33.4918,33.6185,33.4665,33.6016,227245.0
2018-04-24 10:40:00,39.8,39.98,39.78,39.92,208734.0,33.6101,33.7621,33.5932,33.7114,208734.0
2018-04-24 10:50:00,39.93,40.04,39.89,39.89,223990.0,33.7199,33.8127,33.6861,33.6861,223990.0
2018-04-24 11:00:00,39.88,39.88,39.82,39.83,83428.0,33.6776,33.6776,33.627,33.6354,83428.0
2018-04-24 11:10:00,39.82,39.85,39.79,39.84,143366.0,33.627,33.6523,33.6016,33.6438,143366.0
2018-04-24 11:20:00,39.84,39.92,39.81,39.83,137580.0,33.6438,33.7114,33.6185,33.6354,137580.0
2018-04-24 11:30:00,39.83,39.87,39.73,39.75,87950.0,33.6354,33.6692,33.551,33.5678,87950.0
2018-04-24 11:40:00,39.75,39.86,39.75,39.79,64818.0,33.5678,33.6607,33.5678,33.6016,64818.0
2018-04-24 11:50:00,39.78,39.8,39.74,39.74,84044.0,33.5932,33.6101,33.5594,33.5594,84044.0
2018-04-24 12:00:00,39.73,39.81,39.71,39.73,104153.0,33.551,33.6185,33.5341,33.551,104153.0
2018-04-24 12:10:00,39.73,39.76,39.66,39.72,81248.0,33.551,33.5763,33.4918,33.5425,81248.0
2018-04-24 12:20:00,39.72,39.8,39.71,39.79,91613.0,33.5425,33.6101,33.5341,33.6016,91613.0
2018-04-24 12:30:00,39.79,39.82,39.76,39.77,82815.0,33.6016,33.627,33.5763,33.5847,82815.0
2018-04-24 12:40:00,39.76,39.8,39.73,39.8,91720.0,33.5763,33.6101,33.551,33.6101,91720.0
2018-04-24 12:50:00,39.8,39.81,39.65,39.65,70155.0,33.6101,33.6185,33.4834,33.4834,70155.0
2018-04-24 13:00:00,39.64,39.74,39.64,39.71,78311.0,33.475,33.5594,33.475,33.5341,78311.0
2018-04-24 13:10:00,39.71,39.76,39.68,39.72,84484.0,33.5341,33.5763,33.5087,33.5425,84484.0
2018-04-24 13:20:00,39.72,39.74,39.67,39.68,69327.0,33.5425,33.5594,33.5003,33.5087,69327.0
2018-04-24 13:30:00,39.68,39.71,39.64,39.67,97821.0,33.5087,33.5341,33.475,33.5003,97821.0
2018-04-24 13:40:00,39.66,39.68,39.61,39.66,58124.0,33.4918,33.5087,33.4496,33.4918,58124.0
2018-04-24 13:50:00,39.67,39.67,39.6,39.65,124360.0,33.5003,33.5003,33.4412,33.4834,124360.0
2018-04-24 14:00:00,39.65,39.65,39.58,39.65,383950.0,33.4834,33.4834,33.4243,33.4834,383950.0
2018-04-24 14:10:00,39.66,39.69,39.64,39.65,89084.0,33.4918,33.5172,33.475,33.4834,89084.0
2018-04-24 14:20:00,39.65,39.72,39.64,39.66,102875.0,33.4834,33.5425,33.475,33.4918,102875.0
2018-04-24 14:30:00,39.66,39.67,39.54,39.55,85158.0,33.4918,33.5003,33.3905,33.399,85158.0
2018-04-24 14:40:00,39.55,39.67,39.55,39.61,94305.0,33.399,33.5003,33.399,33.4496,94305.0
2018-04-24 14:50:00,39.61,39.7,39.56,39.67,120593.0,33.4496,33.5256,33.4074,33.5003,120593.0
2018-04-24 15:00:00,39.68,39.83,39.67,39.8,155837.0,33.5087,33.6354,33.5003,33.6101,155837.0
2018-04-24 15:10:00,39.8,39.81,39.73,39.75,191821.0,33.6101,33.6185,33.551,33.5678,191821.0
2018-04-24 15:20:00,39.76,39.85,39.74,39.77,103628.0,33.5763,33.6523,33.5594,33.5847,103628.0
2018-04-24 15:30:00,39.77,39.77,39.57,39.58,258101.0,33.5847,33.5847,33.4158,33.4243,258101.0
2018-04-24 15:40:00,39.57,39.71,39.5,39.68,399573.0,33.4158,33.5341,33.3567,33.5087,399573.0
2018-04-24 15:50:00,39.67,39.82,39.67,39.77,1113368.0,33.5003,33.627,33.5003,33.5847,1113368.0
2018-04-25 09:30:00,39.77,39.9,39.59,39.66,164404.0,33.5847,33.6945,33.4327,33.4918,164404.0
2018-04-25 09:40:00,39.66,39.71,39.56,39.68,164018.0,33.4918,33.5341,33.4074,33.5087,164018.0
2018-04-25 09:50:00,39.68,39.74,39.62,39.68,142928.0,33.5087,33.5594,33.4581,33.5087,142928.0
2018-04-25 10:00:00,39.68,39.87,39.66,39.84,208313.0,33.5087,33.6692,33.4918,33.6438,208313.0
2018-04-25 10:10:00,39.84,39.92,39.74,39.75,217608.0,33.6438,33.7114,33.5594,33.5678,217608.0
2018-04-25 10:20:00,39.75,39.84,39.7,39.71,133796.0,33.5678,33.6438,33.5256,33.5341,133796.0
2018-04-25 10:30:00,39.71,39.78,39.67,39.72,172734.0,33.5341,33.5932,33.5003,33.5425,172734.0
2018-04-25 10:40:00,39.72,39.76,39.66,39.66,107453.0,33.5425,33.5763,33.4918,33.4918,107453.0
2018-04-25 10:50:00,39.67,39.7,39.61,39.67,251506.0,33.5003,33.5256,33.4496,33.5003,251506.0
2018-04-25 11:00:00,39.67,39.77,39.67,39.77,294447.0,33.5003,33.5847,33.5003,33.5847,294447.0
2018-04-25 11:10:00,39.76,39.79,39.63,39.66,61352.0,33.5763,33.6016,33.4665,33.4918,61352.0
2018-04-25 11:20:00,39.66,39.69,39.6,39.64,109257.0,33.4918,33.5172,33.4412,33.475,109257.0
2018-04-25 11:30:00,39.65,39.69,39.6,39.63,43884.0,33.4834,33.5172,33.4412,33.4665,43884.0
2018-04-25 11:40:00,39.63,39.69,39.62,39.63,38865.0,33.4665,33.5172,33.4581,33.4665,38865.0
2018-04-25 11:50:00,39.63,39.64,39.54,39.55,105616.0,33.4665,33.475,33.3905,33.399,105616.0
2018-04-25 12:00:00,39.55,39.58,39.52,39.55,118405.0,33.399,33.4243,33.3736,33.399,118405.0
2018-04-25 12:10:00,39.56,39.59,39.47,39.57,210803.0,33.4074,33.4327,33.3314,33.4158,210803.0
2018-04-25 12:20:00,39.55,39.66,39.54,39.63,287071.0,33.399,33.4918,33.3905,33.4665,287071.0
2018-04-25 12:30:00,39.62,39.74,39.61,39.71,58493.0,33.4581,33.5594,33.4496,33.5341,58493.0
2018-04-25 12:40:00,39.7,39.72,39.65,39.65,49851.0,33.5256,33.5425,33.4834,33.4834,49851.0
2018-04-25 12:50:00,39.66,39.69,39.63,39.66,48486.0,33.4918,33.5172,33.4665,33.4918,48486.0
2018-04-25 13:00:00,39.66,39.71,39.64,39.65,64043.0,33.4918,33.5341,33.475,33.4834,64043.0
2018-04-25 13:10:00,39.64,39.69,39.61,39.66,68287.0,33.475,33.5172,33.4496,33.4918,68287.0
2018-04-25 13:20:00,39.66,39.74,39.65,39.71,67180.0,33.4918,33.5594,33.4834,33.5341,67180.0
2018-04-25 13:30:00,39.71,39.79,39.7,39.75,128565.0,33.5341,33.6016,33.5256,33.5678,128565.0
2018-04-25 13:40:00,39.75,39.75,39.7,39.74,46258.0,33.5678,33.5678,33.5256,33.5594,46258.0
2018-04-25 13:50:00,39.75,39.81,39.72,39.78,83424.0,33.5678,33.6185,33.5425,33.5932,83424.0
2018-04-25 14:00:00,39.79,39.79,39.71,39.72,67205.0,33.6016,33.6016,33.5341,33.5425,67205.0
2018-04-25 14:10:00,39.72,39.75,39.68,39.75,86346.0,33.5425,33.5678,33.5087,33.5678,86346.0
2018-04-25 14:20:00,39.75,39.76,39.71,39.71,102305.0,33.5678,33.5763,33.5341,33.5341,102305.0
2018-04-25 14:30:00,39.71,39.76,39.69,39.75,109989.0,33.5341,33.5763,33.5172,33.5678,109989.0
2018-04-25 14:40:00,39.75,39.81,39.73,39.76,80524.0,33.5678,33.6185,33.551,33.5763,80524.0
2018-04-25 14:50:00,39.76,39.82,39.73,39.8,107025.0,33.5763,33.627,33.551,33.6101,107025.0
2018-04-25 15:00:00,39.8,39.8,39.74,39.75,141641.0,33.6101,33.6101,33.5594,33.5678,141641.0
2018-04-25 15:10:00,39.75,39.86,39.75,39.81,73625.0,33.5678,33.6607,33.5678,33.6185,73625.0
2018-04-25 15:20:00,39.81,39.82,39.72,39.73,218707.0,33.6185,33.627,33.5425,33.551,218707.0
2018-04-25 15:30:00,39.73,39.77,39.65,39.66,129397.0,33.551,33.5847,33.4834,33.4918,129397.0
2018-04-25 15:40:00,39.66,39.68,39.57,39.61,232164.0,33.4918,33.5087,33.4158,33.4496,232164.0
2018-04-25 15:50:00,39.61,39.68,39.6,39.68,597799.0,33.4496,33.5087,33.4412,33.5087,597799.0
2018-04-26 09:30:00,39.81,39.94,39.46,39.51,309245.0,33.6185,33.7283,33.3229,33.3652,309245.0
2018-04-26 09:40:00,39.51,39.73,39.37,39.62,378304.0,33.3652,33.551,33.2469,33.4581,378304.0
2018-04-26 09:50:00,39.62,39.77,39.6,39.69,232116.0,33.4581,33.5847,33.4412,33.5172,232116.0
2018-04-26 10:00:00,39.7,39.8,39.62,39.77,161562.0,33.5256,33.6101,33.4581,33.5847,161562.0
2018-04-26 10:10:00,39.77,39.97,39.76,39.89,207045.0,33.5847,33.7536,33.5763,33.6861,207045.0
2018-04-26 10:20:00,39.89,39.9,39.82,39.88,193356.0,33.6861,33.6945,33.627,33.6776,193356.0
2018-04-26 10:30:00,39.88,39.9,39.84,39.9,146394.0,33.6776,33.6945,33.6438,33.6945,146394.0
2018-04-26 10:40:00,39.89,39.94,39.84,39.85,178177.0,33.6861,33.7283,33.6438,33.6523,178177.0
2018-04-26 10:50:00,39.85,39.93,39.82,39.9,313244.0,33.6523,33.7199,33.627,33.6945,313244.0
2018-04-26 11:00:00,39.91,39.97,39.87,39.88,133373.0,33.703,33.7536,33.6692,33.6776,133373.0
2018-04-26 11:10:00,39.87,39.87,39.81,39.82,116471.0,33.6692,33.6692,33.6185,33.627,116471.0
2018-04-26 11:20:00,39.82,39.85,39.81,39.83,169791.0,33.627,33.6523,33.6185,33.6354,169791.0
2018-04-26 11:30:00,39.83,39.84,39.67,39.73,149651.0,33.6354,33.6438,33.5003,33.551,149651.0
2018-04-26 11:40:00,39.73,39.85,39.73,39.84,122235.0,33.551,33.6523,33.551,33.6438,122235.0
2018-04-26 11:50:00,39.84,39.96,39.83,39.96,143457.0,33.6438,33.7452,33.6354,33.7452,143457.0
2018-04-26 12:00:00,39.96,40.0,39.93,39.98,168105.0,33.7452,33.779,33.7199,33.7621,168105.0
2018-04-26 12:10:00,39.98,39.98,39.86,39.89,169827.0,33.7621,33.7621,33.6607,33.6861,169827.0
2018-04-26 12:20:00,39.9,39.93,39.89,39.89,100627.0,33.6945,33.7199,33.6861,33.6861,100627.0
2018-04-26 12:30:00,39.9,39.9,39.81,39.86,89613.0,33.6945,33.6945,33.6185,33.6607,89613.0
2018-04-26 12:40:00,39.85,39.88,39.81,39.84,74082.0,33.6523,33.6776,33.6185,33.6438,74082.0
2018-04-26 12:50:00,39.84,39.89,39.84,39.89,52336.0,33.6438,33.6861,33.6438,33.6861,52336.0
2018-04-26 13:00:00,39.88,39.9,39.85,39.86,95711.0,33.6776,33.6945,33.6523,33.6607,95711.0
2018-04-26 13:10:00,39.86,39.93,39.85,39.9,151395.0,33.6607,33.7199,33.6523,33.6945,151395.0
2018-04-26 13:20:00,39.9,39.99,39.89,39.97,112875.0,33.6945,33.7705,33.6861,33.7536,112875.0
2018-04-26 13:30:00,39.97,39.98,39.88,39.88,92692.0,33.7536,33.7621,33.6776,33.6776,92692.0
2018-04-26 13:40:00,39.88,39.92,39.86,39.89,140751.0,33.6776,33.7114,33.6607,33.6861,140751.0
2018-04-26 13:50:00,39.88,39.91,39.86,39.9,124104.0,33.6776,33.703,33.6607,33.6945,124104.0
2018-04-26 14:00:00,39.9,39.97,39.87,39.91,328796.0,33.6945,33.7536,33.6692,33.703,328796.0
2018-04-26 14:10:00,39.91,39.96,39.9,39.95,139450.0,33.703,33.7452,33.6945,33.7367,139450.0
2018-04-26 14:20:00,39.95,39.98,39.89,39.92,218413.0,33.7367,33.7621,33.6861,33.7114,218413.0
2018-04-26 14:30:00,39.92,39.94,39.88,39.92,147527.0,33.7114,33.7283,33.6776,33.7114,147527.0
2018-04-26 14:40:00,39.91,40.04,39.91,39.98,187421.0,33.703,33.8127,33.703,33.7621,187421.0
2018-04-26 14:50:00,39.98,40.01,39.95,39.97,225047.0,33.7621,33.7874,33.7367,33.7536,225047.0
2018-04-26 15:00:00,39.97,39.99,39.89,39.9,190711.0,33.7536,33.7705,33.6861,33.6945,190711.0
2018-04-26 15:10:00,39.9,39.96,39.85,39.9,323341.0,33.6945,33.7452,33.6523,33.6945,323341.0
2018-04-26 15:20:00,39.9,39.91,39.83,39.86,256540.0,33.6945,33.703,33.6354,33.6607,256540.0
2018-04-26 15:30:00,39.86,39.92,39.85,39.91,298954.0,33.6607,33.7114,33.6523,33.703,298954.0
2018-04-26 15:40:00,39.91,39.95,39.87,39.89,408565.0,33.703,33.7367,33.6692,33.6861,408565.0
2018-04-26 15:50:00,39.88,39.88,39.74,39.77,1326443.0,33.6776,33.6776,33.5594,33.5847,1326443.0
2018-04-27 09:30:00,39.8,40.0,39.77,39.95,401832.0,33.6101,33.779,33.5847,33.7367,401832.0
2018-04-27 09:40:00,39.95,40.15,39.94,40.08,290384.0,33.7367,33.9056,33.7283,33.8465,290384.0
2018-04-27 09:50:00,40.08,40.14,40.04,40.09,440082.0,33.8465,33.8972,33.8127,33.855,440082.0
2018-04-27 10:00:00,40.09,40.16,40.05,40.12,221853.0,33.855,33.9141,33.8212,33.8803,221853.0
2018-04-27 10:10:00,40.13,40.16,40.07,40.07,236215.0,33.8887,33.9141,33.8381,33.8381,236215.0
2018-04-27 10:20:00,40.08,40.17,40.05,40.15,172028.0,33.8465,33.9225,33.8212,33.9056,172028.0
2018-04-27 10:30:00,40.15,40.18,40.08,40.15,231189.0,33.9056,33.931,33.8465,33.9056,231189.0
2018-04-27 10:40:00,40.15,40.21,40.13,40.14,239802.0,33.9056,33.9563,33.8887,33.8972,239802.0
2018-04-27 10:50:00,40.14,40.18,40.1,40.13,107135.0,33.8972,33.931,33.8634,33.8887,107135.0
2018-04-27 11:00:00,40.13,40.18,40.12,40.15,129732.0,33.8887,33.931,33.8803,33.9056,129732.0
2018-04-27 11:10:00,40.15,40.17,40.1,40.12,124165.0,33.9056,33.9225,33.8634,33.8803,124165.0
2018-04-27 11:20:00,40.12,40.13,40.07,40.11,61549.0,33.8803,33.8887,33.8381,33.8719,61549.0
2018-04-27 11:30:00,40.11,40.13,40.04,40.08,73127.0,33.8719,33.8887,33.8127,33.8465,73127.0
2018-04-27 11:40:00,40.07,40.09,40.03,40.04,83726.0,33.8381,33.855,33.8043,33.8127,83726.0
2018-04-27 11:50:00,40.04,40.05,39.98,39.99,70733.0,33.8127,33.8212,33.7621,33.7705,70733.0
2018-04-27 12:00:00,39.99,40.04,39.98,39.98,63448.0,33.7705,33.8127,33.7621,33.7621,63448.0
2018-04-27 12:10:00,39.98,40.0,39.96,40.0,52327.0,33.7621,33.779,33.7452,33.779,52327.0
2018-04-27 12:20:00,40.0,40.04,39.97,40.03,188842.0,33.779,33.8127,33.7536,33.8043,188842.0
2018-04-27 12:30:00,40.02,40.06,39.97,40.01,120945.0,33.7959,33.8296,33.7536,33.7874,120945.0
2018-04-27 12:40:00,40.01,40.06,39.98,40.05,41442.0,33.7874,33.8296,33.7621,33.8212,41442.0
2018-04-27 12:50:00,40.05,40.13,40.04,40.1,62324.0,33.8212,33.8887,33.8127,33.8634,62324.0
2018-04-27 13:00:00,40.11,40.13,40.04,40.07,83034.0,33.8719,33.8887,33.8127,33.8381,83034.0
2018-04-27 13:10:00,40.07,40.1,40.06,40.08,36606.0,33.8381,33.8634,33.8296,33.8465,36606.0
2018-04-27 13:20:00,40.07,40.08,40.02,40.05,95416.0,33.8381,33.8465,33.7959,33.8212,95416.0
2018-04-27 13:30:00,40.05,40.08,40.04,40.06,65359.0,33.8212,33.8465,33.8127,33.8296,65359.0
2018-04-27 13:40:00,40.05,40.06,40.01,40.02,94367.0,33.8212,33.8296,33.7874,33.7959,94367.0
2018-04-27 13:50:00,40.02,40.04,40.02,40.03,63620.0,33.7959,33.8127,33.7959,33.8043,63620.0
2018-04-27 14:00:00,40.03,40.03,39.96,40.0,95814.0,33.8043,33.8043,33.7452,33.779,95814.0
2018-04-27 14:10:00,40.0,40.01,39.96,40.01,37596.0,33.779,33.7874,33.7452,33.7874,37596.0
2018-04-27 14:20:00,40.0,40.02,39.95,39.98,56930.0,33.779,33.7959,33.7367,33.7621,56930.0
2018-04-27 14:30:00,39.97,40.0,39.96,39.96,38040.0,33.7536,33.779,33.7452,33.7452,38040.0
2018-04-27 14:40:00,39.96,39.97,39.91,39.91,47963.0,33.7452,33.7536,33.703,33.703,47963.0
2018-04-27 14:50:00,39.91,39.96,39.88,39.96,64809.0,33.703,33.7452,33.6776,33.7452,64809.0
2018-04-27 15:00:00,39.97,39.97,39.92,39.93,83741.0,33.7536,33.7536,33.7114,33.7199,83741.0
2018-04-27 15:10:00,39.93,39.97,39.88,39.88,70702.0,33.7199,33.7536,33.6776,33.6776,70702.0
2018-04-27 15:20:00,39.88,39.97,39.88,39.96,200281.0,33.6776,33.7536,33.6776,33.7452,200281.0
2018-04-27 15:30:00,39.96,39.99,39.95,39.98,128767.0,33.7452,33.7705,33.7367,33.7621,128767.0
2018-04-27 15:40:00,39.97,39.98,39.94,39.98,193528.0,33.7536,33.7621,33.7283,33.7621,193528.0
2018-04-27 15:50:00,39.98,39.99,39.92,39.93,495868.0,33.7621,33.7705,33.7114,33.7199,495868.0
2018-04-30 09:30:00,40.09,40.09,39.72,39.9,549853.0,33.855,33.855,33.5425,33.6945,549853.0
2018-04-30 09:40:00,39.9,40.11,39.89,40.03,452221.0,33.6945,33.8719,33.6861,33.8043,452221.0
2018-04-30 09:50:00,40.03,40.05,39.94,40.03,428952.0,33.8043,33.8212,33.7283,33.8043,428952.0
2018-04-30 10:00:00,40.03,40.03,39.94,39.96,181114.0,33.8043,33.8043,33.7283,33.7452,181114.0
2018-04-30 10:10:00,39.96,40.09,39.95,40.07,447082.0,33.7452,33.855,33.7367,33.8381,447082.0
2018-04-30 10:20:00,40.06,40.1,40.04,40.08,392234.0,33.8296,33.8634,33.8127,33.8465,392234.0
2018-04-30 10:30:00,40.08,40.08,39.89,40.0,189984.0,33.8465,33.8465,33.6861,33.779,189984.0
2018-04-30 10:40:00,40.0,40.03,39.77,39.78,186824.0,33.779,33.8043,33.5847,33.5932,186824.0
2018-04-30 10:50:00,39.79,39.83,39.74,39.76,117883.0,33.6016,33.6354,33.5594,33.5763,117883.0
2018-04-30 11:00:00,39.76,39.84,39.73,39.8,163652.0,33.5763,33.6438,33.551,33.6101,163652.0
2018-04-30 11:10:00,39.8,39.9,39.77,39.84,152693.0,33.6101,33.6945,33.5847,33.6438,152693.0
2018-04-30 11:20:00,39.84,39.84,39.77,39.82,156813.0,33.6438,33.6438,33.5847,33.627,156813.0
2018-04-30 11:30:00,39.82,39.86,39.78,39.78,189939.0,33.627,33.6607,33.5932,33.5932,189939.0
2018-04-30 11:40:00,39.78,39.79,39.63,39.71,222134.0,33.5932,33.6016,33.4665,33.5341,222134.0
2018-04-30 11:50:00,39.71,39.72,39.65,39.71,291572.0,33.5341,33.5425,33.4834,33.5341,291572.0
2018-04-30 12:00:00,39.71,39.73,39.68,39.7,405164.0,33.5341,33.551,33.5087,33.5256,405164.0
2018-04-30 12:10:00,39.71,39.72,39.64,39.65,332512.0,33.5341,33.5425,33.475,33.4834,332512.0
2018-04-30 12:20:00,39.65,39.7,39.61,39.63,148390.0,33.4834,33.5256,33.4496,33.4665,148390.0
2018-04-30 12:30:00,39.63,39.71,39.6,39.69,186759.0,33.4665,33.5341,33.4412,33.5172,186759.0
2018-04-30 12:40:00,39.68,39.68,39.57,39.58,159813.0,33.5087,33.5087,33.4158,33.4243,159813.0
2018-04-30 12:50:00,39.57,39.58,39.5,39.52,187487.0,33.4158,33.4243,33.3567,33.3736,187487.0
2018-04-30 13:00:00,39.52,39.59,39.5,39.51,122162.0,33.3736,33.4327,33.3567,33.3652,122162.0
2018-04-30 13:10:00,39.51,39.56,39.49,39.54,154838.0,33.3652,33.4074,33.3483,33.3905,154838.0
2018-04-30 13:20:00,39.53,39.58,39.49,39.58,145933.0,33.3821,33.4243,33.3483,33.4243,145933.0
2018-04-30 13:30:00,39.58,39.6,39.51,39.59,120778.0,33.4243,33.4412,33.3652,33.4327,120778.0
2018-04-30 13:40:00,39.59,39.6,39.52,39.53,106429.0,33.4327,33.4412,33.3736,33.3821,106429.0
2018-04-30 13:50:00,39.53,39.54,39.51,39.53,84690.0,33.3821,33.3905,33.3652,33.3821,84690.0
2018-04-30 14:00:00,39.53,39.55,39.43,39.44,693787.0,33.3821,33.399,33.2976,33.3061,693787.0
2018-04-30 14:10:00,39.44,39.46,39.4,39.4,213518.0,33.3061,33.3229,33.2723,33.2723,213518.0
2018-04-30 14:20:00,39.4,39.5,39.4,39.48,142744.0,33.2723,33.3567,33.2723,33.3398,142744.0
2018-04-30 14:30:00,39.47,39.55,39.46,39.54,175576.0,33.3314,33.399,33.3229,33.3905,175576.0
2018-04-30 14:40:00,39.54,39.57,39.51,39.57,161293.0,33.3905,33.4158,33.3652,33.4158,161293.0
2018-04-30 14:50:00,39.57,39.58,39.52,39.53,130501.0,33.4158,33.4243,33.3736,33.3821,130501.0
2018-04-30 15:00:00,39.53,39.54,39.49,39.52,399464.0,33.3821,33.3905,33.3483,33.3736,399464.0
2018-04-30 15:10:00,39.52,39.55,39.49,39.54,178225.0,33.3736,33.399,33.3483,33.3905,178225.0
2018-04-30 15:20:00,39.54,39.54,39.43,39.43,332146.0,33.3905,33.3905,33.2976,33.2976,332146.0
2018-04-30 15:30:00,39.43,39.56,39.39,39.55,519763.0,33.2976,33.4074,33.2638,33.399,519763.0
2018-04-30 15:40:00,39.56,39.58,39.54,39.55,608074.0,33.4074,33.4243,33.3905,33.399,608074.0
2018-04-30 15:50:00,39.54,39.56,39.47,39.49,1194468.0,33.3905,33.4074,33.3314,33.3483,1194468.0
2018-05-01 09:30:00,39.47,39.62,39.01,39.16,452998.0,33.3314,33.4581,32.9429,33.0696,452998.0
2018-05-01 09:40:00,39.15,39.2,38.97,39.05,532585.0,33.0612,33.1034,32.9092,32.9767,532585.0
2018-05-01 09:50:00,39.06,39.28,39.06,39.25,344115.0,32.9852,33.1709,32.9852,33.1456,344115.0
2018-05-01 10:00:00,39.24,39.45,39.16,39.43,274130.0,33.1372,33.3145,33.0696,33.2976,274130.0
2018-05-01 10:10:00,39.43,39.43,39.26,39.28,129156.0,33.2976,33.2976,33.1541,33.1709,129156.0
2018-05-01 10:20:00,39.27,39.28,39.19,39.25,87446.0,33.1625,33.1709,33.0949,33.1456,87446.0
2018-05-01 10:30:00,39.25,39.31,39.09,39.13,361983.0,33.1456,33.1963,33.0105,33.0443,361983.0
2018-05-01 10:40:00,39.13,39.15,39.03,39.08,392690.0,33.0443,33.0612,32.9598,33.002,392690.0
2018-05-01 10:50:00,39.09,39.1,38.86,38.98,189876.0,33.0105,33.0189,32.8163,32.9176,189876.0
2018-05-01 11:00:00,38.96,38.98,38.79,38.81,215662.0,32.9007,32.9176,32.7572,32.774,215662.0
2018-05-01 11:10:00,38.8,38.94,38.8,38.89,145864.0,32.7656,32.8838,32.7656,32.8416,145864.0
2018-05-01 11:20:00,38.89,38.97,38.87,38.94,177607.0,32.8416,32.9092,32.8247,32.8838,177607.0
2018-05-01 11:30:00,38.94,38.98,38.91,38.91,93037.0,32.8838,32.9176,32.8585,32.8585,93037.0
2018-05-01 11:40:00,38.92,38.96,38.89,38.9,80976.0,32.8669,32.9007,32.8416,32.85,80976.0
2018-05-01 11:50:00,38.89,38.91,38.74,38.76,113128.0,32.8416,32.8585,32.7149,32.7318,113128.0
2018-05-01 12:00:00,38.76,38.87,38.75,38.83,124306.0,32.7318,32.8247,32.7234,32.7909,124306.0
2018-05-01 12:10:00,38.83,38.86,38.81,38.83,87399.0,32.7909,32.8163,32.774,32.7909,87399.0
2018-05-01 12:20:00,38.82,38.84,38.68,38.73,194146.0,32.7825,32.7994,32.6643,32.7065,194146.0
2018-05-01 12:30:00,38.73,38.75,38.68,38.71,100739.0,32.7065,32.7234,32.6643,32.6896,100739.0
2018-05-01 12:40:00,38.71,38.71,38.67,38.69,112988.0,32.6896,32.6896,32.6558,32.6727,112988.0
2018-05-01 12:50:00,38.69,38.73,38.64,38.65,73233.0,32.6727,32.7065,32.6305,32.6389,73233.0
2018-05-01 13:00:00,38.66,38.68,38.55,38.63,154669.0,32.6474,32.6643,32.5545,32.622,154669.0
2018-05-01 13:10:00,38.63,38.72,38.62,38.71,131564.0,32.622,32.698,32.6136,32.6896,131564.0
2018-05-01 13:20:00,38.7,38.71,38.62,38.64,100580.0,32.6811,32.6896,32.6136,32.6305,100580.0
2018-05-01 13:30:00,38.65,38.75,38.64,38.74,129642.0,32.6389,32.7234,32.6305,32.7149,129642.0
2018-05-01 13:40:00,38.75,38.83,38.71,38.83,113578.0,32.7234,32.7909,32.6896,32.7909,113578.0
2018-05-01 13:50:00,38.82,38.82,38.76,38.81,125152.0,32.7825,32.7825,32.7318,32.774,125152.0
2018-05-01 14:00:00,38.8,38.83,38.77,38.8,158472.0,32.7656,32.7909,32.7403,32.7656,158472.0
2018-05-01 14:10:00,38.79,38.82,38.74,38.8,134627.0,32.7572,32.7825,32.7149,32.7656,134627.0
2018-05-01 14:20:00,38.8,38.81,38.73,38.74,116220.0,32.7656,32.774,32.7065,32.7149,116220.0
2018-05-01 14:30:00,38.75,38.82,38.73,38.8,140660.0,32.7234,32.7825,32.7065,32.7656,140660.0
2018-05-01 14:40:00,38.8,38.9,38.79,38.86,165809.0,32.7656,32.85,32.7572,32.8163,165809.0
2018-05-01 14:50:00,38.86,38.91,38.8,38.91,151685.0,32.8163,32.8585,32.7656,32.8585,151685.0
2018-05-01 15:00:00,38.9,38.97,38.85,38.95,200025.0,32.85,32.9092,32.8078,32.8923,200025.0
2018-05-01 15:10:00,38.94,38.95,38.83,38.83,126431.0,32.8838,32.8923,32.7909,32.7909,126431.0
2018-05-01 15:20:00,38.83,38.86,38.77,38.84,141416.0,32.7909,32.8163,32.7403,32.7994,141416.0
2018-05-01 15:30:00,38.83,38.87,38.76,38.81,313559.0,32.7909,32.8247,32.7318,32.774,313559.0
2018-05-01 15:40:00,38.8,38.95,38.8,38.95,403368.0,32.7656,32.8923,32.7656,32.8923,403368.0
2018-05-01 15:50:00,38.95,39.07,38.92,38.99,914583.0,32.8923,32.9936,32.8669,32.926,914583.0
2018-05-02 09:30:00,39.09,39.49,38.58,38.8,756171.0,33.0105,33.3483,32.5798,32.7656,756171.0
2018-05-02 09:40:00,38.79,39.06,38.76,38.99,608989.0,32.7572,32.9852,32.7318,32.926,608989.0
2018-05-02 09:50:00,39.0,39.0,38.64,38.76,377285.0,32.9345,32.9345,32.6305,32.7318,377285.0
2018-05-02 10:00:00,38.76,38.9,38.69,38.8,378135.0,32.7318,32.85,32.6727,32.7656,378135.0
2018-05-02 10:10:00,38.8,38.87,38.73,38.73,322931.0,32.7656,32.8247,32.7065,32.7065,322931.0
2018-05-02 10:20:00,38.74,38.82,38.62,38.75,425965.0,32.7149,32.7825,32.6136,32.7234,425965.0
2018-05-02 10:30:00,38.75,38.78,38.58,38.59,799712.0,32.7234,32.7487,32.5798,32.5883,799712.0
2018-05-02 10:40:00,38.59,38.61,38.51,38.52,137031.0,32.5883,32.6051,32.5207,32.5291,137031.0
2018-05-02 10:50:00,38.52,38.56,38.3,38.38,506273.0,32.5291,32.5629,32.3434,32.4109,506273.0
2018-05-02 11:00:00,38.38,38.41,38.17,38.29,428256.0,32.4109,32.4363,32.2336,32.3349,428256.0
2018-05-02 11:10:00,38.29,38.39,38.21,38.39,481588.0,32.3349,32.4194,32.2674,32.4194,481588.0
2018-05-02 11:20:00,38.39,38.43,38.29,38.3,201128.0,32.4194,32.4531,32.3349,32.3434,201128.0
2018-05-02 11:30:00,38.3,38.36,38.23,38.26,233377.0,32.3434,32.394,32.2842,32.3096,233377.0
2018-05-02 11:40:00,38.26,38.29,38.09,38.12,304628.0,32.3096,32.3349,32.166,32.1914,304628.0
2018-05-02 11:50:00,38.12,38.25,38.07,38.23,500128.0,32.1914,32.3011,32.1491,32.2842,500128.0
2018-05-02 12:00:00,38.24,38.49,38.21,38.31,203227.0,32.2927,32.5038,32.2674,32.3518,203227.0
2018-05-02 12:10:00,38.31,38.34,38.19,38.28,185675.0,32.3518,32.3771,32.2505,32.3265,185675.0
2018-05-02 12:20:00,38.28,38.35,38.24,38.33,98360.0,32.3265,32.3856,32.2927,32.3687,98360.0
2018-05-02 12:30:00,38.32,38.35,38.21,38.22,136260.0,32.3602,32.3856,32.2674,32.2758,136260.0
2018-05-02 12:40:00,38.22,38.23,38.13,38.15,101279.0,32.2758,32.2842,32.1998,32.2167,101279.0
2018-05-02 12:50:00,38.14,38.15,38.1,38.1,123924.0,32.2082,32.2167,32.1745,32.1745,123924.0
2018-05-02 13:00:00,38.11,38.11,37.96,37.97,128277.0,32.1829,32.1829,32.0562,32.0647,128277.0
2018-05-02 13:10:00,37.98,38.01,37.87,37.88,164390.0,32.0731,32.0985,31.9802,31.9887,164390.0
2018-05-02 13:20:00,37.88,37.94,37.88,37.88,106403.0,31.9887,32.0393,31.9887,31.9887,106403.0
2018-05-02 13:30:00,37.89,37.93,37.72,37.81,207282.0,31.9971,32.0309,31.8536,31.9296,207282.0
2018-05-02 13:40:00,37.82,37.85,37.78,37.8,135419.0,31.938,31.9633,31.9042,31.9211,135419.0
2018-05-02 13:50:00,37.8,37.88,37.72,37.88,190003.0,31.9211,31.9887,31.8536,31.9887,190003.0
2018-05-02 14:00:00,37.87,37.95,37.82,37.89,218747.0,31.9802,32.0478,31.938,31.9971,218747.0
2018-05-02 14:10:00,37.88,37.89,37.68,37.69,160646.0,31.9887,31.9971,31.8198,31.8282,160646.0
2018-05-02 14:20:00,37.68,37.72,37.57,37.66,201907.0,31.8198,31.8536,31.7269,31.8029,201907.0
2018-05-02 14:30:00,37.66,37.67,37.51,37.59,247474.0,31.8029,31.8113,31.6762,31.7438,247474.0
2018-05-02 14:40:00,37.59,37.59,37.46,37.47,198639.0,31.7438,31.7438,31.634,31.6424,198639.0
2018-05-02 14:50:00,37.47,37.48,37.42,37.47,290063.0,31.6424,31.6509,31.6002,31.6424,290063.0
2018-05-02 15:00:00,37.47,37.57,37.46,37.57,308520.0,31.6424,31.7269,31.634,31.7269,308520.0
2018-05-02 15:10:00,37.57,37.58,37.49,37.51,567961.0,31.7269,31.7353,31.6593,31.6762,567961.0
2018-05-02 15:20:00,37.5,37.51,37.46,37.48,520245.0,31.6678,31.6762,31.634,31.6509,520245.0
2018-05-02 15:30:00,37.47,37.67,37.43,37.67,751231.0,31.6424,31.8113,31.6087,31.8113,751231.0
2018-05-02 15:40:00,37.67,37.74,37.6,37.65,750560.0,31.8113,31.8705,31.7522,31.7944,750560.0
2018-05-02 15:50:00,37.64,37.93,37.63,37.89,2036335.0,31.786,32.0309,31.7776,31.9971,2036335.0
2018-05-03 09:30:00,37.9,38.12,37.71,37.88,435364.0,32.0056,32.1914,31.8451,31.9887,435364.0
2018-05-03 09:40:00,37.87,37.99,37.66,37.99,301083.0,31.9802,32.0816,31.8029,32.0816,301083.0
2018-05-03 09:50:00,38.0,38.04,37.9,37.97,297710.0,32.09,32.1238,32.0056,32.0647,297710.0
2018-05-03 10:00:00,37.97,38.0,37.89,37.95,235419.0,32.0647,32.09,31.9971,32.0478,235419.0
2018-05-03 10:10:00,37.95,37.98,37.85,37.91,400840.0,32.0478,32.0731,31.9633,32.014,400840.0
2018-05-03 10:20:00,37.91,37.93,37.7,37.75,224667.0,32.014,32.0309,31.8367,31.8789,224667.0
2018-05-03 10:30:00,37.75,37.78,37.58,37.62,232432.0,31.8789,31.9042,31.7353,31.7691,232432.0
2018-05-03 10:40:00,37.62,37.65,37.56,37.6,199915.0,31.7691,31.7944,31.7184,31.7522,199915.0
2018-05-03 10:50:00,37.59,37.66,37.52,37.59,216453.0,31.7438,31.8029,31.6847,31.7438,216453.0
2018-05-03 11:00:00,37.59,37.62,37.53,37.57,160006.0,31.7438,31.7691,31.6931,31.7269,160006.0
2018-05-03 11:10:00,37.56,37.71,37.53,37.63,182787.0,31.7184,31.8451,31.6931,31.7776,182787.0
2018-05-03 11:20:00,37.63,37.63,37.53,37.55,150223.0,31.7776,31.7776,31.6931,31.71,150223.0
2018-05-03 11:30:00,37.55,37.63,37.51,37.58,117408.0,31.71,31.7776,31.6762,31.7353,117408.0
2018-05-03 11:40:00,37.59,37.65,37.54,37.59,136470.0,31.7438,31.7944,31.7016,31.7438,136470.0
2018-05-03 11:50:00,37.59,37.67,37.59,37.64,120091.0,31.7438,31.8113,31.7438,31.786,120091.0
2018-05-03 12:00:00,37.65,37.66,37.59,37.61,135142.0,31.7944,31.8029,31.7438,31.7607,135142.0
2018-05-03 12:10:00,37.61,37.66,37.58,37.62,88025.0,31.7607,31.8029,31.7353,31.7691,88025.0
2018-05-03 12:20:00,37.62,37.63,37.51,37.51,150938.0,31.7691,31.7776,31.6762,31.6762,150938.0
2018-05-03 12:30:00,37.51,37.66,37.5,37.62,167356.0,31.6762,31.8029,31.6678,31.7691,167356.0
2018-05-03 12:40:00,37.63,37.74,37.61,37.65,155658.0,31.7776,31.8705,31.7607,31.7944,155658.0
2018-05-03 12:50:00,37.65,37.77,37.61,37.77,114621.0,31.7944,31.8958,31.7607,31.8958,114621.0
2018-05-03 13:00:00,37.77,37.77,37.68,37.71,117623.0,31.8958,31.8958,31.8198,31.8451,117623.0
2018-05-03 13:10:00,37.7,37.81,37.7,37.72,117508.0,31.8367,31.9296,31.8367,31.8536,117508.0
2018-05-03 13:20:00,37.73,37.73,37.66,37.7,113614.0,31.862,31.862,31.8029,31.8367,113614.0
2018-05-03 13:30:00,37.7,37.8,37.68,37.77,194380.0,31.8367,31.9211,31.8198,31.8958,194380.0
2018-05-03 13:40:00,37.77,37.81,37.68,37.68,128457.0,31.8958,31.9296,31.8198,31.8198,128457.0
2018-05-03 13:50:00,37.69,37.75,37.68,37.71,81251.0,31.8282,31.8789,31.8198,31.8451,81251.0
2018-05-03 14:00:00,37.72,37.72,37.61,37.72,105539.0,31.8536,31.8536,31.7607,31.8536,105539.0
2018-05-03 14:10:00,37.71,37.72,37.65,37.68,91343.0,31.8451,31.8536,31.7944,31.8198,91343.0
2018-05-03 14:20:00,37.68,37.7,37.63,37.69,85546.0,31.8198,31.8367,31.7776,31.8282,85546.0
2018-05-03 14:30:00,37.7,37.77,37.68,37.73,99071.0,31.8367,31.8958,31.8198,31.862,99071.0
2018-05-03 14:40:00,37.73,37.75,37.66,37.69,180617.0,31.862,31.8789,31.8029,31.8282,180617.0
2018-05-03 14:50:00,37.7,37.71,37.66,37.71,124920.0,31.8367,31.8451,31.8029,31.8451,124920.0
2018-05-03 15:00:00,37.72,37.74,37.63,37.64,159314.0,31.8536,31.8705,31.7776,31.786,159314.0
2018-05-03 15:10:00,37.64,37.64,37.56,37.59,213898.0,31.786,31.786,31.7184,31.7438,213898.0
2018-05-03 15:20:00,37.59,37.62,37.57,37.6,149639.0,31.7438,31.7691,31.7269,31.7522,149639.0
2018-05-03 15:30:00,37.59,37.62,37.57,37.57,184579.0,31.7438,31.7691,31.7269,31.7269,184579.0
2018-05-03 15:40:00,37.58,37.63,37.55,37.61,324952.0,31.7353,31.7776,31.71,31.7607,324952.0
2018-05-03 15:50:00,37.6,37.62,37.51,37.57,704962.0,31.7522,31.7691,31.6762,31.7269,704962.0
2018-05-04 09:30:00,37.5,37.98,37.48,37.98,678800.0,31.6678,32.0731,31.6509,32.0731,678800.0
2018-05-04 09:40:00,37.98,38.25,37.91,38.22,698529.0,32.0731,32.3011,32.014,32.2758,698529.0
2018-05-04 09:50:00,38.22,38.26,38.17,38.17,629492.0,32.2758,32.3096,32.2336,32.2336,629492.0
2018-05-04 10:00:00,38.17,38.19,38.08,38.17,276050.0,32.2336,32.2505,32.1576,32.2336,276050.0
2018-05-04 10:10:00,38.17,38.35,38.14,38.32,701494.0,32.2336,32.3856,32.2082,32.3602,701494.0
2018-05-04 10:20:00,38.33,38.53,38.16,38.46,664421.0,32.3687,32.5376,32.2251,32.4785,664421.0
2018-05-04 10:30:00,38.45,38.68,38.44,38.53,508454.0,32.47,32.6643,32.4616,32.5376,508454.0
2018-05-04 10:40:00,38.54,38.72,38.51,38.72,379489.0,32.546,32.698,32.5207,32.698,379489.0
2018-05-04 10:50:00,38.72,38.85,38.65,38.67,445917.0,32.698,32.8078,32.6389,32.6558,445917.0
2018-05-04 11:00:00,38.68,38.89,38.62,38.85,397380.0,32.6643,32.8416,32.6136,32.8078,397380.0
2018-05-04 11:10:00,38.85,38.89,38.78,38.8,301652.0,32.8078,32.8416,32.7487,32.7656,301652.0
2018-05-04 11:20:00,38.8,38.92,38.77,38.91,423573.0,32.7656,32.8669,32.7403,32.8585,423573.0
2018-05-04 11:30:00,38.91,39.05,38.9,39.01,407513.0,32.8585,32.9767,32.85,32.9429,407513.0
2018-05-04 11:40:00,39.02,39.02,38.92,38.95,225103.0,32.9514,32.9514,32.8669,32.8923,225103.0
2018-05-04 11:50:00,38.95,38.97,38.88,38.91,179252.0,32.8923,32.9092,32.8332,32.8585,179252.0
2018-05-04 12:00:00,38.91,38.94,38.82,38.91,210607.0,32.8585,32.8838,32.7825,32.8585,210607.0
2018-05-04 12:10:00,38.92,39.03,38.91,39.02,175878.0,32.8669,32.9598,32.8585,32.9514,175878.0
2018-05-04 12:20:00,39.01,39.06,38.97,39.05,206975.0,32.9429,32.9852,32.9092,32.9767,206975.0
2018-05-04 12:30:00,39.05,39.1,39.02,39.05,266660.0,32.9767,33.0189,32.9514,32.9767,266660.0
2018-05-04 12:40:00,39.05,39.07,39.02,39.06,200332.0,32.9767,32.9936,32.9514,32.9852,200332.0
2018-05-04 12:50:00,39.05,39.11,38.99,39.09,196161.0,32.9767,33.0274,32.926,33.0105,196161.0
2018-05-04 13:00:00,39.09,39.15,39.06,39.14,191346.0,33.0105,33.0612,32.9852,33.0527,191346.0
2018-05-04 13:10:00,39.14,39.14,39.08,39.13,221513.0,33.0527,33.0527,33.002,33.0443,221513.0
2018-05-04 13:20:00,39.13,39.25,39.13,39.23,228383.0,33.0443,33.1456,33.0443,33.1287,228383.0
2018-05-04 13:30:00,39.22,39.28,39.18,39.24,171842.0,33.1203,33.1709,33.0865,33.1372,171842.0
2018-05-04 13:40:00,39.24,39.26,39.13,39.23,940499.0,33.1372,33.1541,33.0443,33.1287,940499.0
2018-05-04 13:50:00,39.23,39.29,39.23,39.25,174856.0,33.1287,33.1794,33.1287,33.1456,174856.0
2018-05-04 14:00:00,39.25,39.3,39.2,39.3,467260.0,33.1456,33.1878,33.1034,33.1878,467260.0
2018-05-04 14:10:00,39.3,39.3,39.15,39.15,151754.0,33.1878,33.1878,33.0612,33.0612,151754.0
2018-05-04 14:20:00,39.16,39.28,39.14,39.28,591100.0,33.0696,33.1709,33.0527,33.1709,591100.0
2018-05-04 14:30:00,39.29,39.3,39.23,39.24,186167.0,33.1794,33.1878,33.1287,33.1372,186167.0
2018-05-04 14:40:00,39.25,39.29,39.23,39.29,514299.0,33.1456,33.1794,33.1287,33.1794,514299.0
2018-05-04 14:50:00,39.29,39.29,39.16,39.19,209115.0,33.1794,33.1794,33.0696,33.0949,209115.0
2018-05-04 15:00:00,39.18,39.2,39.08,39.11,185748.0,33.0865,33.1034,33.002,33.0274,185748.0
2018-05-04 15:10:00,39.11,39.11,39.04,39.09,130536.0,33.0274,33.0274,32.9683,33.0105,130536.0
2018-05-04 15:20:00,39.1,39.11,39.07,39.09,105862.0,33.0189,33.0274,32.9936,33.0105,105862.0
2018-05-04 15:30:00,39.09,39.1,38.93,38.97,192630.0,33.0105,33.0189,32.8754,32.9092,192630.0
2018-05-04 15:40:00,38.96,38.99,38.9,38.91,317508.0,32.9007,32.926,32.85,32.8585,317508.0
2018-05-04 15:50:00,38.91,38.93,38.83,38.9,1005890.0,32.8585,32.8754,32.7909,32.85,1005890.0
2018-05-07 09:30:00,39.03,39.41,38.94,39.07,275331.0,32.9598,33.2807,32.8838,32.9936,275331.0
2018-05-07 09:40:00,39.06,39.11,38.97,39.03,281886.0,32.9852,33.0274,32.9092,32.9598,281886.0
2018-05-07 09:50:00,39.02,39.08,38.95,39.07,416212.0,32.9514,33.002,32.8923,32.9936,416212.0
2018-05-07 10:00:00,39.07,39.08,38.91,38.98,200239.0,32.9936,33.002,32.8585,32.9176,200239.0
2018-05-07 10:10:00,38.98,39.0,38.86,38.92,171777.0,32.9176,32.9345,32.8163,32.8669,171777.0
2018-05-07 10:20:00,38.92,38.96,38.82,38.96,193700.0,32.8669,32.9007,32.7825,32.9007,193700.0
2018-05-07 10:30:00,38.96,39.01,38.85,38.87,201657.0,32.9007,32.9429,32.8078,32.8247,201657.0
2018-05-07 10:40:00,38.87,38.92,38.84,38.88,141397.0,32.8247,32.8669,32.7994,32.8332,141397.0
2018-05-07 10:50:00,38.87,38.88,38.78,38.86,202360.0,32.8247,32.8332,32.7487,32.8163,202360.0
2018-05-07 11:00:00,38.86,38.9,38.83,38.86,166013.0,32.8163,32.85,32.7909,32.8163,166013.0
2018-05-07 11:10:00,38.86,38.92,38.83,38.9,116160.0,32.8163,32.8669,32.7909,32.85,116160.0
2018-05-07 11:20:00,38.9,38.97,38.9,38.96,169425.0,32.85,32.9092,32.85,32.9007,169425.0
2018-05-07 11:30:00,38.96,38.98,38.93,38.94,147377.0,32.9007,32.9176,32.8754,32.8838,147377.0
2018-05-07 11:40:00,38.94,38.95,38.89,38.9,118390.0,32.8838,32.8923,32.8416,32.85,118390.0
2018-05-07 11:50:00,38.9,38.93,38.82,38.86,126912.0,32.85,32.8754,32.7825,32.8163,126912.0
2018-05-07 12:00:00,38.85,38.88,38.75,38.77,118178.0,32.8078,32.8332,32.7234,32.7403,118178.0
2018-05-07 12:10:00,38.77,38.8,38.71,38.77,219464.0,32.7403,32.7656,32.6896,32.7403,219464.0
2018-05-07 12:20:00,38.77,38.84,38.76,38.81,119028.0,32.7403,32.7994,32.7318,32.774,119028.0
2018-05-07 12:30:00,38.81,38.89,38.79,38.88,61117.0,32.774,32.8416,32.7572,32.8332,61117.0
2018-05-07 12:40:00,38.88,38.88,38.79,38.82,82315.0,32.8332,32.8332,32.7572,32.7825,82315.0
2018-05-07 12:50:00,38.83,38.83,38.75,38.79,95287.0,32.7909,32.7909,32.7234,32.7572,95287.0
2018-05-07 13:00:00,38.78,38.81,38.72,38.75,105150.0,32.7487,32.774,32.698,32.7234,105150.0
2018-05-07 13:10:00,38.76,38.77,38.71,38.75,98706.0,32.7318,32.7403,32.6896,32.7234,98706.0
2018-05-07 13:20:00,38.74,38.77,38.72,38.74,53646.0,32.7149,32.7403,32.698,32.7149,53646.0
2018-05-07 13:30:00,38.74,38.77,38.7,38.71,118167.0,32.7149,32.7403,32.6811,32.6896,118167.0
2018-05-07 13:40:00,38.72,38.74,38.68,38.7,80840.0,32.698,32.7149,32.6643,32.6811,80840.0
2018-05-07 13:50:00,38.71,38.77,38.7,38.72,98811.0,32.6896,32.7403,32.6811,32.698,98811.0
2018-05-07 14:00:00,38.72,38.76,38.71,38.74,58947.0,32.698,32.7318,32.6896,32.7149,58947.0
2018-05-07 14:10:00,38.74,38.81,38.74,38.8,99090.0,32.7149,32.774,32.7149,32.7656,99090.0
2018-05-07 14:20:00,38.8,38.82,38.75,38.79,153145.0,32.7656,32.7825,32.7234,32.7572,153145.0
2018-05-07 14:30:00,38.79,38.81,38.75,38.78,111113.0,32.7572,32.774,32.7234,32.7487,111113.0
2018-05-07 14:40:00,38.78,38.79,38.68,38.68,117405.0,32.7487,32.7572,32.6643,32.6643,117405.0
2018-05-07 14:50:00,38.69,38.75,38.67,38.7,115253.0,32.6727,32.7234,32.6558,32.6811,115253.0
2018-05-07 15:00:00,38.71,38.73,38.65,38.66,101196.0,32.6896,32.7065,32.6389,32.6474,101196.0
2018-05-07 15:10:00,38.66,38.68,38.61,38.65,156636.0,32.6474,32.6643,32.6051,32.6389,156636.0
2018-05-07 15:20:00,38.65,38.7,38.63,38.66,140889.0,32.6389,32.6811,32.622,32.6474,140889.0
2018-05-07 15:30:00,38.66,38.72,38.62,38.69,140639.0,32.6474,32.698,32.6136,32.6727,140639.0
2018-05-07 15:40:00,38.7,38.7,38.66,38.68,256957.0,32.6811,32.6811,32.6474,32.6643,256957.0
2018-05-07 15:50:00,38.68,38.69,38.63,38.68,494256.0,32.6643,32.6727,32.622,32.6643,494256.0
2018-05-08 09:30:00,38.61,38.7,38.51,38.58,364679.0,32.6051,32.6811,32.5207,32.5798,364679.0
2018-05-08 09:40:00,38.58,38.6,38.43,38.43,162141.0,32.5798,32.5967,32.4531,32.4531,162141.0
2018-05-08 09:50:00,38.43,38.43,38.31,38.34,294061.0,32.4531,32.4531,32.3518,32.3771,294061.0
2018-05-08 10:00:00,38.34,38.43,38.33,38.37,122843.0,32.3771,32.4531,32.3687,32.4025,122843.0
2018-05-08 10:10:00,38.38,38.42,38.34,38.4,127817.0,32.4109,32.4447,32.3771,32.4278,127817.0
2018-05-08 10:20:00,38.39,38.44,38.35,38.37,141886.0,32.4194,32.4616,32.3856,32.4025,141886.0
2018-05-08 10:30:00,38.38,38.52,38.37,38.46,149868.0,32.4109,32.5291,32.4025,32.4785,149868.0
2018-05-08 10:40:00,38.45,38.51,38.43,38.49,120849.0,32.47,32.5207,32.4531,32.5038,120849.0
2018-05-08 10:50:00,38.48,38.56,38.47,38.48,167740.0,32.4954,32.5629,32.4869,32.4954,167740.0
2018-05-08 11:00:00,38.48,38.51,38.43,38.45,106583.0,32.4954,32.5207,32.4531,32.47,106583.0
2018-05-08 11:10:00,38.44,38.53,38.43,38.48,107213.0,32.4616,32.5376,32.4531,32.4954,107213.0
2018-05-08 11:20:00,38.48,38.56,38.44,38.53,141242.0,32.4954,32.5629,32.4616,32.5376,141242.0
2018-05-08 11:30:00,38.53,38.54,38.42,38.44,123337.0,32.5376,32.546,32.4447,32.4616,123337.0
2018-05-08 11:40:00,38.44,38.47,38.43,38.44,40698.0,32.4616,32.4869,32.4531,32.4616,40698.0
2018-05-08 11:50:00,38.43,38.45,38.36,38.37,86159.0,32.4531,32.47,32.394,32.4025,86159.0
2018-05-08 12:00:00,38.36,38.41,38.34,38.41,89731.0,32.394,32.4363,32.3771,32.4363,89731.0
2018-05-08 12:10:00,38.4,38.45,38.39,38.42,90213.0,32.4278,32.47,32.4194,32.4447,90213.0
2018-05-08 12:20:00,38.43,38.43,38.38,38.4,107704.0,32.4531,32.4531,32.4109,32.4278,107704.0
2018-05-08 12:30:00,38.4,38.4,38.35,38.36,224598.0,32.4278,32.4278,32.3856,32.394,224598.0
2018-05-08 12:40:00,38.36,38.4,38.35,38.37,202211.0,32.394,32.4278,32.3856,32.4025,202211.0
2018-05-08 12:50:00,38.37,38.37,38.32,38.37,96197.0,32.4025,32.4025,32.3602,32.4025,96197.0
2018-05-08 13:00:00,38.37,38.42,38.35,38.4,138073.0,32.4025,32.4447,32.3856,32.4278,138073.0
2018-05-08 13:10:00,38.41,38.44,38.4,38.44,154392.0,32.4363,32.4616,32.4278,32.4616,154392.0
2018-05-08 13:20:00,38.44,38.53,38.43,38.52,216635.0,32.4616,32.5376,32.4531,32.5291,216635.0
2018-05-08 13:30:00,38.53,38.56,38.5,38.52,149947.0,32.5376,32.5629,32.5123,32.5291,149947.0
2018-05-08 13:40:00,38.52,38.57,38.51,38.54,198754.0,32.5291,32.5714,32.5207,32.546,198754.0
2018-05-08 13:50:00,38.54,38.56,38.53,38.54,118627.0,32.546,32.5629,32.5376,32.546,118627.0
2018-05-08 14:00:00,38.54,38.57,38.53,38.53,120661.0,32.546,32.5714,32.5376,32.5376,120661.0
2018-05-08 14:10:00,38.53,38.54,38.46,38.49,173053.0,32.5376,32.546,32.4785,32.5038,173053.0
2018-05-08 14:20:00,38.5,38.58,38.46,38.52,258331.0,32.5123,32.5798,32.4785,32.5291,258331.0
2018-05-08 14:30:00,38.52,38.55,38.48,38.48,251005.0,32.5291,32.5545,32.4954,32.4954,251005.0
2018-05-08 14:40:00,38.48,38.5,38.42,38.5,96198.0,32.4954,32.5123,32.4447,32.5123,96198.0
2018-05-08 14:50:00,38.49,38.55,38.48,38.54,143108.0,32.5038,32.5545,32.4954,32.546,143108.0
2018-05-08 15:00:00,38.54,38.58,38.49,38.55,173146.0,32.546,32.5798,32.5038,32.5545,173146.0
2018-05-08 15:10:00,38.54,38.61,38.54,38.55,194890.0,32.546,32.6051,32.546,32.5545,194890.0
2018-05-08 15:20:00,38.55,38.58,38.53,38.56,150259.0,32.5545,32.5798,32.5376,32.5629,150259.0
2018-05-08 15:30:00,38.57,38.57,38.52,38.55,266166.0,32.5714,32.5714,32.5291,32.5545,266166.0
2018-05-08 15:40:00,38.54,38.56,38.51,38.54,155577.0,32.546,32.5629,32.5207,32.546,155577.0
2018-05-08 15:50:00,38.54,38.61,38.53,38.58,887885.0,32.546,32.6051,32.5376,32.5798,887885.0
2018-05-09 09:30:00,38.68,38.88,38.63,38.79,324002.0,32.6643,32.8332,32.622,32.7572,324002.0
2018-05-09 09:40:00,38.8,38.95,38.8,38.89,163080.0,32.7656,32.8923,32.7656,32.8416,163080.0
2018-05-09 09:50:00,38.9,38.9,38.77,38.81,151065.0,32.85,32.85,32.7403,32.774,151065.0
2018-05-09 10:00:00,38.8,38.82,38.66,38.66,164588.0,32.7656,32.7825,32.6474,32.6474,164588.0
2018-05-09 10:10:00,38.65,38.68,38.57,38.61,164558.0,32.6389,32.6643,32.5714,32.6051,164558.0
2018-05-09 10:20:00,38.61,38.61,38.51,38.59,99917.0,32.6051,32.6051,32.5207,32.5883,99917.0
2018-05-09 10:30:00,38.59,38.62,38.54,38.61,127724.0,32.5883,32.6136,32.546,32.6051,127724.0
2018-05-09 10:40:00,38.61,38.67,38.6,38.64,107574.0,32.6051,32.6558,32.5967,32.6305,107574.0
2018-05-09 10:50:00,38.64,38.64,38.55,38.62,125825.0,32.6305,32.6305,32.5545,32.6136,125825.0
2018-05-09 11:00:00,38.62,38.66,38.59,38.64,148538.0,32.6136,32.6474,32.5883,32.6305,148538.0
2018-05-09 11:10:00,38.64,38.72,38.63,38.71,110012.0,32.6305,32.698,32.622,32.6896,110012.0
2018-05-09 11:20:00,38.72,38.85,38.71,38.8,210065.0,32.698,32.8078,32.6896,32.7656,210065.0
2018-05-09 11:30:00,38.8,38.86,38.79,38.8,237679.0,32.7656,32.8163,32.7572,32.7656,237679.0
2018-05-09 11:40:00,38.79,38.8,38.74,38.74,131760.0,32.7572,32.7656,32.7149,32.7149,131760.0
2018-05-09 11:50:00,38.73,38.76,38.71,38.75,73912.0,32.7065,32.7318,32.6896,32.7234,73912.0
2018-05-09 12:00:00,38.75,38.75,38.7,38.74,115310.0,32.7234,32.7234,32.6811,32.7149,115310.0
2018-05-09 12:10:00,38.74,38.75,38.69,38.72,83175.0,32.7149,32.7234,32.6727,32.698,83175.0
2018-05-09 12:20:00,38.71,38.82,38.71,38.78,106287.0,32.6896,32.7825,32.6896,32.7487,106287.0
2018-05-09 12:30:00,38.79,38.84,38.78,38.79,150950.0,32.7572,32.7994,32.7487,32.7572,150950.0
2018-05-09 12:40:00,38.8,38.88,38.78,38.88,176205.0,32.7656,32.8332,32.7487,32.8332,176205.0
2018-05-09 12:50:00,38.88,38.89,38.83,38.89,218510.0,32.8332,32.8416,32.7909,32.8416,218510.0
2018-05-09 13:00:00,38.89,38.91,38.85,38.87,87163.0,32.8416,32.8585,32.8078,32.8247,87163.0
2018-05-09 13:10:00,38.88,38.88,38.82,38.87,108848.0,32.8332,32.8332,32.7825,32.8247,108848.0
2018-05-09 13:20:00,38.87,38.87,38.79,38.82,119525.0,32.8247,32.8247,32.7572,32.7825,119525.0
2018-05-09 13:30:00,38.82,38.82,38.78,38.81,104078.0,32.7825,32.7825,32.7487,32.774,104078.0
2018-05-09 13:40:00,38.81,38.9,38.8,38.87,263763.0,32.774,32.85,32.7656,32.8247,263763.0
2018-05-09 13:50:00,38.87,38.88,38.82,38.88,134967.0,32.8247,32.8332,32.7825,32.8332,134967.0
2018-05-09 14:00:00,38.88,38.89,38.82,38.84,241846.0,32.8332,32.8416,32.7825,32.7994,241846.0
2018-05-09 14:10:00,38.85,38.89,38.84,38.89,118195.0,32.8078,32.8416,32.7994,32.8416,118195.0
2018-05-09 14:20:00,38.88,38.89,38.8,38.83,103714.0,32.8332,32.8416,32.7656,32.7909,103714.0
2018-05-09 14:30:00,38.83,38.84,38.81,38.82,97555.0,32.7909,32.7994,32.774,32.7825,97555.0
2018-05-09 14:40:00,38.81,38.85,38.81,38.83,138899.0,32.774,32.8078,32.774,32.7909,138899.0
2018-05-09 14:50:00,38.84,38.85,38.78,38.83,110409.0,32.7994,32.8078,32.7487,32.7909,110409.0
2018-05-09 15:00:00,38.83,38.85,38.8,38.83,138938.0,32.7909,32.8078,32.7656,32.7909,138938.0
2018-05-09 15:10:00,38.82,38.83,38.78,38.8,129094.0,32.7825,32.7909,32.7487,32.7656,129094.0
2018-05-09 15:20:00,38.8,38.82,38.76,38.8,239310.0,32.7656,32.7825,32.7318,32.7656,239310.0
2018-05-09 15:30:00,38.8,38.82,38.72,38.75,146649.0,32.7656,32.7825,32.698,32.7234,146649.0
2018-05-09 15:40:00,38.74,38.8,38.72,38.8,215078.0,32.7149,32.7656,32.698,32.7656,215078.0
2018-05-09 15:50:00,38.8,38.87,38.72,38.76,608295.0,32.7656,32.8247,32.698,32.7318,608295.0
2018-05-10 09:30:00,38.84,39.04,38.79,38.94,236706.0,32.7994,32.9683,32.7572,32.8838,236706.0
2018-05-10 09:40:00,38.94,38.96,38.88,38.92,96074.0,32.8838,32.9007,32.8332,32.8669,96074.0
2018-05-10 09:50:00,38.93,38.99,38.92,38.97,117906.0,32.8754,32.926,32.8669,32.9092,117906.0
2018-05-10 10:00:00,38.96,38.97,38.9,38.92,101523.0,32.9007,32.9092,32.85,32.8669,101523.0
2018-05-10 10:10:00,38.91,38.92,38.78,38.82,110755.0,32.8585,32.8669,32.7487,32.7825,110755.0
2018-05-10 10:20:00,38.81,38.88,38.8,38.87,66002.0,32.774,32.8332,32.7656,32.8247,66002.0
2018-05-10 10:30:00,38.87,38.9,38.85,38.88,65675.0,32.8247,32.85,32.8078,32.8332,65675.0
2018-05-10 10:40:00,38.88,38.9,38.83,38.84,88938.0,32.8332,32.85,32.7909,32.7994,88938.0
2018-05-10 10:50:00,38.84,38.9,38.82,38.86,83421.0,32.7994,32.85,32.7825,32.8163,83421.0
2018-05-10 11:00:00,38.86,38.94,38.85,38.94,68593.0,32.8163,32.8838,32.8078,32.8838,68593.0
2018-05-10 11:10:00,38.95,39.03,38.94,39.0,202487.0,32.8923,32.9598,32.8838,32.9345,202487.0
2018-05-10 11:20:00,39.0,39.01,38.96,38.97,102920.0,32.9345,32.9429,32.9007,32.9092,102920.0
2018-05-10 11:30:00,38.97,39.0,38.93,38.94,68696.0,32.9092,32.9345,32.8754,32.8838,68696.0
2018-05-10 11:40:00,38.94,39.0,38.93,39.0,53617.0,32.8838,32.9345,32.8754,32.9345,53617.0
2018-05-10 11:50:00,39.0,39.03,38.97,39.0,144001.0,32.9345,32.9598,32.9092,32.9345,144001.0
2018-05-10 12:00:00,39.01,39.04,38.98,39.02,96080.0,32.9429,32.9683,32.9176,32.9514,96080.0
2018-05-10 12:10:00,39.03,39.05,38.99,39.02,176789.0,32.9598,32.9767,32.926,32.9514,176789.0
2018-05-10 12:20:00,39.02,39.06,38.97,39.05,111668.0,32.9514,32.9852,32.9092,32.9767,111668.0
2018-05-10 12:30:00,39.04,39.09,39.0,39.07,172424.0,32.9683,33.0105,32.9345,32.9936,172424.0
2018-05-10 12:40:00,39.07,39.08,39.03,39.03,66421.0,32.9936,33.002,32.9598,32.9598,66421.0
2018-05-10 12:50:00,39.04,39.06,38.99,39.01,96173.0,32.9683,32.9852,32.926,32.9429,96173.0
2018-05-10 13:00:00,39.01,39.06,39.0,39.04,81278.0,32.9429,32.9852,32.9345,32.9683,81278.0
2018-05-10 13:10:00,39.04,39.05,38.99,39.02,145245.0,32.9683,32.9767,32.926,32.9514,145245.0
2018-05-10 13:20:00,39.02,39.03,38.98,38.99,80460.0,32.9514,32.9598,32.9176,32.926,80460.0
2018-05-10 13:30:00,38.99,39.02,38.97,38.99,139679.0,32.926,32.9514,32.9092,32.926,139679.0
2018-05-10 13:40:00,38.99,39.02,38.97,39.01,66899.0,32.926,32.9514,32.9092,32.9429,66899.0
2018-05-10 13:50:00,39.01,39.03,38.98,39.01,80814.0,32.9429,32.9598,32.9176,32.9429,80814.0
2018-05-10 14:00:00,39.01,39.02,38.97,39.0,160933.0,32.9429,32.9514,32.9092,32.9345,160933.0
2018-05-10 14:10:00,39.01,39.1,39.0,39.09,53697.0,32.9429,33.0189,32.9345,33.0105,53697.0
2018-05-10 14:20:00,39.1,39.1,39.05,39.07,53156.0,33.0189,33.0189,32.9767,32.9936,53156.0
2018-05-10 14:30:00,39.07,39.08,39.01,39.03,76892.0,32.9936,33.002,32.9429,32.9598,76892.0
2018-05-10 14:40:00,39.03,39.09,38.99,39.07,107569.0,32.9598,33.0105,32.926,32.9936,107569.0
2018-05-10 14:50:00,39.07,39.11,39.05,39.09,92918.0,32.9936,33.0274,32.9767,33.0105,92918.0
2018-05-10 15:00:00,39.09,39.11,39.07,39.08,95429.0,33.0105,33.0274,32.9936,33.002,95429.0
2018-05-10 15:10:00,39.08,39.11,39.04,39.04,173553.0,33.002,33.0274,32.9683,32.9683,173553.0
2018-05-10 15:20:00,39.04,39.06,39.0,39.05,159466.0,32.9683,32.9852,32.9345,32.9767,159466.0
2018-05-10 15:30:00,39.05,39.09,39.02,39.09,217340.0,32.9767,33.0105,32.9514,33.0105,217340.0
2018-05-10 15:40:00,39.09,39.15,39.08,39.09,392476.0,33.0105,33.0612,33.002,33.0105,392476.0
2018-05-10 15:50:00,39.1,39.13,39.06,39.11,474622.0,33.0189,33.0443,32.9852,33.0274,474622.0
2018-05-11 09:30:00,39.21,39.25,39.03,39.18,278516.0,33.1118,33.1456,32.9598,33.0865,278516.0
2018-05-11 09:40:00,39.18,39.29,39.12,39.23,170392.0,33.0865,33.1794,33.0358,33.1287,170392.0
2018-05-11 09:50:00,39.22,39.36,39.21,39.32,282968.0,33.1203,33.2385,33.1118,33.2047,282968.0
2018-05-11 10:00:00,39.32,39.33,39.03,39.1,186138.0,33.2047,33.2132,32.9598,33.0189,186138.0
2018-05-11 10:10:00,39.11,39.12,39.03,39.04,95212.0,33.0274,33.0358,32.9598,32.9683,95212.0
2018-05-11 10:20:00,39.04,39.07,38.98,39.06,228066.0,32.9683,32.9936,32.9176,32.9852,228066.0
2018-05-11 10:30:00,39.06,39.18,39.05,39.17,191444.0,32.9852,33.0865,32.9767,33.0781,191444.0
2018-05-11 10:40:00,39.18,39.22,39.15,39.16,147244.0,33.0865,33.1203,33.0612,33.0696,147244.0
2018-05-11 10:50:00,39.15,39.16,39.07,39.15,115106.0,33.0612,33.0696,32.9936,33.0612,115106.0
2018-05-11 11:00:00,39.16,39.21,39.11,39.13,143200.0,33.0696,33.1118,33.0274,33.0443,143200.0
2018-05-11 11:10:00,39.13,39.19,39.11,39.18,119091.0,33.0443,33.0949,33.0274,33.0865,119091.0
2018-05-11 11:20:00,39.18,39.2,39.13,39.19,153146.0,33.0865,33.1034,33.0443,33.0949,153146.0
2018-05-11 11:30:00,39.19,39.23,39.18,39.2,74412.0,33.0949,33.1287,33.0865,33.1034,74412.0
2018-05-11 11:40:00,39.2,39.22,39.14,39.16,79347.0,33.1034,33.1203,33.0527,33.0696,79347.0
2018-05-11 11:50:00,39.17,39.19,39.15,39.18,59032.0,33.0781,33.0949,33.0612,33.0865,59032.0
2018-05-11 12:00:00,39.17,39.2,39.14,39.14,80232.0,33.0781,33.1034,33.0527,33.0527,80232.0
2018-05-11 12:10:00,39.14,39.15,39.11,39.14,157610.0,33.0527,33.0612,33.0274,33.0527,157610.0
2018-05-11 12:20:00,39.14,39.14,39.08,39.11,99573.0,33.0527,33.0527,33.002,33.0274,99573.0
2018-05-11 12:30:00,39.11,39.13,39.09,39.1,58559.0,33.0274,33.0443,33.0105,33.0189,58559.0
2018-05-11 12:40:00,39.1,39.11,39.07,39.07,63159.0,33.0189,33.0274,32.9936,32.9936,63159.0
2018-05-11 12:50:00,39.07,39.08,39.03,39.05,58155.0,32.9936,33.002,32.9598,32.9767,58155.0
2018-05-11 13:00:00,39.05,39.09,39.04,39.06,73658.0,32.9767,33.0105,32.9683,32.9852,73658.0
2018-05-11 13:10:00,39.06,39.07,39.04,39.05,63109.0,32.9852,32.9936,32.9683,32.9767,63109.0
2018-05-11 13:20:00,39.04,39.07,39.03,39.03,64339.0,32.9683,32.9936,32.9598,32.9598,64339.0
2018-05-11 13:30:00,39.03,39.08,39.01,39.06,161835.0,32.9598,33.002,32.9429,32.9852,161835.0
2018-05-11 13:40:00,39.06,39.07,38.96,39.07,107817.0,32.9852,32.9936,32.9007,32.9936,107817.0
2018-05-11 13:50:00,39.07,39.15,39.06,39.11,84321.0,32.9936,33.0612,32.9852,33.0274,84321.0
2018-05-11 14:00:00,39.1,39.18,39.1,39.16,138362.0,33.0189,33.0865,33.0189,33.0696,138362.0
2018-05-11 14:10:00,39.15,39.17,39.1,39.12,76536.0,33.0612,33.0781,33.0189,33.0358,76536.0
2018-05-11 14:20:00,39.12,39.17,39.11,39.15,71170.0,33.0358,33.0781,33.0274,33.0612,71170.0
2018-05-11 14:30:00,39.15,39.26,39.14,39.25,266639.0,33.0612,33.1541,33.0527,33.1456,266639.0
2018-05-11 14:40:00,39.25,39.29,39.24,39.29,141640.0,33.1456,33.1794,33.1372,33.1794,141640.0
2018-05-11 14:50:00,39.29,39.3,39.26,39.29,143553.0,33.1794,33.1878,33.1541,33.1794,143553.0
2018-05-11 15:00:00,39.3,39.35,39.29,39.34,197795.0,33.1878,33.2301,33.1794,33.2216,197795.0
2018-05-11 15:10:00,39.34,39.35,39.25,39.27,104722.0,33.2216,33.2301,33.1456,33.1625,104722.0
2018-05-11 15:20:00,39.28,39.3,39.27,39.29,99582.0,33.1709,33.1878,33.1625,33.1794,99582.0
2018-05-11 15:30:00,39.3,39.31,39.25,39.3,299416.0,33.1878,33.1963,33.1456,33.1878,299416.0
2018-05-11 15:40:00,39.3,39.31,39.19,39.2,337022.0,33.1878,33.1963,33.0949,33.1034,337022.0
2018-05-11 15:50:00,39.2,39.23,39.15,39.23,516431.0,33.1034,33.1287,33.0612,33.1287,516431.0
2018-05-14 09:30:00,39.27,39.48,39.22,39.28,340483.0,33.1625,33.3398,33.1203,33.1709,340483.0
2018-05-14 09:40:00,39.29,39.36,39.25,39.36,254806.0,33.1794,33.2385,33.1456,33.2385,254806.0
2018-05-14 09:50:00,39.35,39.37,39.25,39.37,245946.0,33.2301,33.2469,33.1456,33.2469,245946.0
2018-05-14 10:00:00,39.37,39.38,39.28,39.34,111956.0,33.2469,33.2554,33.1709,33.2216,111956.0
2018-05-14 10:10:00,39.34,39.39,39.32,39.34,113985.0,33.2216,33.2638,33.2047,33.2216,113985.0
2018-05-14 10:20:00,39.34,39.38,39.32,39.36,109642.0,33.2216,33.2554,33.2047,33.2385,109642.0
2018-05-14 10:30:00,39.37,39.42,39.36,39.38,146834.0,33.2469,33.2892,33.2385,33.2554,146834.0
2018-05-14 10:40:00,39.39,39.39,39.33,39.34,99618.0,33.2638,33.2638,33.2132,33.2216,99618.0
2018-05-14 10:50:00,39.33,39.34,39.3,39.3,122647.0,33.2132,33.2216,33.1878,33.1878,122647.0
2018-05-14 11:00:00,39.3,39.32,39.29,39.32,106378.0,33.1878,33.2047,33.1794,33.2047,106378.0
2018-05-14 11:10:00,39.32,39.39,39.31,39.35,115270.0,33.2047,33.2638,33.1963,33.2301,115270.0
2018-05-14 11:20:00,39.34,39.36,39.27,39.29,184802.0,33.2216,33.2385,33.1625,33.1794,184802.0
2018-05-14 11:30:00,39.29,39.31,39.26,39.27,141995.0,33.1794,33.1963,33.1541,33.1625,141995.0
2018-05-14 11:40:00,39.27,39.3,39.25,39.3,60943.0,33.1625,33.1878,33.1456,33.1878,60943.0
2018-05-14 11:50:00,39.29,39.3,39.25,39.28,59450.0,33.1794,33.1878,33.1456,33.1709,59450.0
2018-05-14 12:00:00,39.29,39.32,39.24,39.28,116348.0,33.1794,33.2047,33.1372,33.1709,116348.0
2018-05-14 12:10:00,39.28,39.29,39.21,39.23,82014.0,33.1709,33.1794,33.1118,33.1287,82014.0
2018-05-14 12:20:00,39.23,39.25,39.21,39.23,71995.0,33.1287,33.1456,33.1118,33.1287,71995.0
2018-05-14 12:30:00,39.23,39.28,39.2,39.23,70643.0,33.1287,33.1709,33.1034,33.1287,70643.0
2018-05-14 12:40:00,39.22,39.24,39.21,39.22,84407.0,33.1203,33.1372,33.1118,33.1203,84407.0
2018-05-14 12:50:00,39.22,39.23,39.2,39.23,90487.0,33.1203,33.1287,33.1034,33.1287,90487.0
2018-05-14 13:00:00,39.23,39.27,39.21,39.26,78095.0,33.1287,33.1625,33.1118,33.1541,78095.0
2018-05-14 13:10:00,39.26,39.31,39.24,39.29,70405.0,33.1541,33.1963,33.1372,33.1794,70405.0
2018-05-14 13:20:00,39.29,39.3,39.25,39.26,68009.0,33.1794,33.1878,33.1456,33.1541,68009.0
2018-05-14 13:30:00,39.27,39.27,39.21,39.26,61334.0,33.1625,33.1625,33.1118,33.1541,61334.0
2018-05-14 13:40:00,39.26,39.27,39.21,39.22,66750.0,33.1541,33.1625,33.1118,33.1203,66750.0
2018-05-14 13:50:00,39.22,39.25,39.21,39.23,71315.0,33.1203,33.1456,33.1118,33.1287,71315.0
2018-05-14 14:00:00,39.23,39.24,39.18,39.2,80980.0,33.1287,33.1372,33.0865,33.1034,80980.0
2018-05-14 14:10:00,39.2,39.24,39.19,39.2,62576.0,33.1034,33.1372,33.0949,33.1034,62576.0
2018-05-14 14:20:00,39.2,39.24,39.18,39.21,58219.0,33.1034,33.1372,33.0865,33.1118,58219.0
2018-05-14 14:30:00,39.22,39.23,39.19,39.2,56969.0,33.1203,33.1287,33.0949,33.1034,56969.0
2018-05-14 14:40:00,39.2,39.22,39.18,39.18,73678.0,33.1034,33.1203,33.0865,33.0865,73678.0
2018-05-14 14:50:00,39.18,39.23,39.17,39.23,37568.0,33.0865,33.1287,33.0781,33.1287,37568.0
2018-05-14 15:00:00,39.23,39.25,39.22,39.23,86327.0,33.1287,33.1456,33.1203,33.1287,86327.0
2018-05-14 15:10:00,39.23,39.26,39.18,39.21,118669.0,33.1287,33.1541,33.0865,33.1118,118669.0
2018-05-14 15:20:00,39.21,39.24,39.2,39.23,92530.0,33.1118,33.1372,33.1034,33.1287,92530.0
2018-05-14 15:30:00,39.24,39.24,39.19,39.2,119810.0,33.1372,33.1372,33.0949,33.1034,119810.0
2018-05-14 15:40:00,39.2,39.23,39.13,39.15,179421.0,33.1034,33.1287,33.0443,33.0612,179421.0
2018-05-14 15:50:00,39.14,39.23,39.13,39.23,323715.0,33.0527,33.1287,33.0443,33.1287,323715.0
2018-05-15 09:30:00,39.1,39.43,39.1,39.34,521584.0,33.0189,33.2976,33.0189,33.2216,521584.0
2018-05-15 09:40:00,39.34,39.35,39.18,39.22,413777.0,33.2216,33.2301,33.0865,33.1203,413777.0
2018-05-15 09:50:00,39.22,39.26,39.13,39.26,409486.0,33.1203,33.1541,33.0443,33.1541,409486.0
2018-05-15 10:00:00,39.26,39.39,39.25,39.36,203022.0,33.1541,33.2638,33.1456,33.2385,203022.0
2018-05-15 10:10:00,39.37,39.38,39.3,39.35,164083.0,33.2469,33.2554,33.1878,33.2301,164083.0
2018-05-15 10:20:00,39.34,39.4,39.34,39.38,220962.0,33.2216,33.2723,33.2216,33.2554,220962.0
2018-05-15 10:30:00,39.38,39.47,39.37,39.44,172344.0,33.2554,33.3314,33.2469,33.3061,172344.0
2018-05-15 10:40:00,39.44,39.56,39.4,39.56,171218.0,33.3061,33.4074,33.2723,33.4074,171218.0
2018-05-15 10:50:00,39.55,39.62,39.53,39.55,205372.0,33.399,33.4581,33.3821,33.399,205372.0
2018-05-15 11:00:00,39.55,39.6,39.47,39.52,126495.0,33.399,33.4412,33.3314,33.3736,126495.0
2018-05-15 11:10:00,39.51,39.56,39.48,39.53,180821.0,33.3652,33.4074,33.3398,33.3821,180821.0
2018-05-15 11:20:00,39.53,39.6,39.53,39.57,229148.0,33.3821,33.4412,33.3821,33.4158,229148.0
2018-05-15 11:30:00,39.58,39.67,39.57,39.64,179515.0,33.4243,33.5003,33.4158,33.475,179515.0
2018-05-15 11:40:00,39.64,39.72,39.62,39.7,276622.0,33.475,33.5425,33.4581,33.5256,276622.0
2018-05-15 11:50:00,39.7,39.7,39.51,39.52,173949.0,33.5256,33.5256,33.3652,33.3736,173949.0
2018-05-15 12:00:00,39.52,39.53,39.4,39.44,108456.0,33.3736,33.3821,33.2723,33.3061,108456.0
2018-05-15 12:10:00,39.43,39.48,39.4,39.44,118797.0,33.2976,33.3398,33.2723,33.3061,118797.0
2018-05-15 12:20:00,39.43,39.47,39.43,39.45,74643.0,33.2976,33.3314,33.2976,33.3145,74643.0
2018-05-15 12:30:00,39.44,39.47,39.43,39.45,87265.0,33.3061,33.3314,33.2976,33.3145,87265.0
2018-05-15 12:40:00,39.45,39.48,39.44,39.45,87682.0,33.3145,33.3398,33.3061,33.3145,87682.0
2018-05-15 12:50:00,39.46,39.49,39.44,39.44,95432.0,33.3229,33.3483,33.3061,33.3061,95432.0
2018-05-15 13:00:00,39.44,39.45,39.41,39.42,169311.0,33.3061,33.3145,33.2807,33.2892,169311.0
2018-05-15 13:10:00,39.41,39.42,39.35,39.39,106633.0,33.2807,33.2892,33.2301,33.2638,106633.0
2018-05-15 13:20:00,39.39,39.43,39.38,39.39,169351.0,33.2638,33.2976,33.2554,33.2638,169351.0
2018-05-15 13:30:00,39.39,39.47,39.37,39.44,205345.0,33.2638,33.3314,33.2469,33.3061,205345.0
2018-05-15 13:40:00,39.45,39.52,39.44,39.5,128789.0,33.3145,33.3736,33.3061,33.3567,128789.0
2018-05-15 13:50:00,39.49,39.5,39.4,39.42,171349.0,33.3483,33.3567,33.2723,33.2892,171349.0
2018-05-15 14:00:00,39.42,39.44,39.39,39.44,162246.0,33.2892,33.3061,33.2638,33.3061,162246.0
2018-05-15 14:10:00,39.44,39.47,39.36,39.4,153057.0,33.3061,33.3314,33.2385,33.2723,153057.0
2018-05-15 14:20:00,39.39,39.41,39.31,39.36,165857.0,33.2638,33.2807,33.1963,33.2385,165857.0
2018-05-15 14:30:00,39.36,39.48,39.36,39.44,134005.0,33.2385,33.3398,33.2385,33.3061,134005.0
2018-05-15 14:40:00,39.44,39.46,39.42,39.42,100955.0,33.3061,33.3229,33.2892,33.2892,100955.0
2018-05-15 14:50:00,39.43,39.46,39.41,39.42,149145.0,33.2976,33.3229,33.2807,33.2892,149145.0
2018-05-15 15:00:00,39.42,39.44,39.38,39.41,132604.0,33.2892,33.3061,33.2554,33.2807,132604.0
2018-05-15 15:10:00,39.41,39.43,39.36,39.41,198735.0,33.2807,33.2976,33.2385,33.2807,198735.0
2018-05-15 15:20:00,39.41,39.43,39.36,39.37,202619.0,33.2807,33.2976,33.2385,33.2469,202619.0
2018-05-15 15:30:00,39.37,39.43,39.36,39.38,207370.0,33.2469,33.2976,33.2385,33.2554,207370.0
2018-05-15 15:40:00,39.38,39.4,39.36,39.37,272412.0,33.2554,33.2723,33.2385,33.2469,272412.0
2018-05-15 15:50:00,39.36,39.43,39.36,39.42,540701.0,33.2385,33.2976,33.2385,33.2892,540701.0
2018-05-16 09:30:00,39.52,39.71,39.43,39.49,213295.0,33.3736,33.5341,33.2976,33.3483,213295.0
2018-05-16 09:40:00,39.5,39.56,39.48,39.51,162712.0,33.3567,33.4074,33.3398,33.3652,162712.0
2018-05-16 09:50:00,39.51,39.53,39.48,39.49,124680.0,33.3652,33.3821,33.3398,33.3483,124680.0
2018-05-16 10:00:00,39.5,39.5,39.35,39.39,130246.0,33.3567,33.3567,33.2301,33.2638,130246.0
2018-05-16 10:10:00,39.39,39.5,39.34,39.42,174734.0,33.2638,33.3567,33.2216,33.2892,174734.0
2018-05-16 10:20:00,39.42,39.42,39.35,39.39,104004.0,33.2892,33.2892,33.2301,33.2638,104004.0
2018-05-16 10:30:00,39.4,39.4,39.32,39.34,110220.0,33.2723,33.2723,33.2047,33.2216,110220.0
2018-05-16 10:40:00,39.33,39.35,39.3,39.32,91063.0,33.2132,33.2301,33.1878,33.2047,91063.0
2018-05-16 10:50:00,39.33,39.38,39.32,39.34,84129.0,33.2132,33.2554,33.2047,33.2216,84129.0
2018-05-16 11:00:00,39.34,39.37,39.33,39.37,66478.0,33.2216,33.2469,33.2132,33.2469,66478.0
2018-05-16 11:10:00,39.37,39.42,39.36,39.39,66952.0,33.2469,33.2892,33.2385,33.2638,66952.0
2018-05-16 11:20:00,39.4,39.4,39.33,39.37,129866.0,33.2723,33.2723,33.2132,33.2469,129866.0
2018-05-16 11:30:00,39.37,39.43,39.37,39.38,103442.0,33.2469,33.2976,33.2469,33.2554,103442.0
2018-05-16 11:40:00,39.38,39.39,39.36,39.39,81651.0,33.2554,33.2638,33.2385,33.2638,81651.0
2018-05-16 11:50:00,39.38,39.43,39.38,39.41,61240.0,33.2554,33.2976,33.2554,33.2807,61240.0
2018-05-16 12:00:00,39.42,39.52,39.41,39.49,97040.0,33.2892,33.3736,33.2807,33.3483,97040.0
2018-05-16 12:10:00,39.49,39.5,39.46,39.46,66680.0,33.3483,33.3567,33.3229,33.3229,66680.0
2018-05-16 12:20:00,39.46,39.52,39.43,39.52,80203.0,33.3229,33.3736,33.2976,33.3736,80203.0
2018-05-16 12:30:00,39.52,39.57,39.51,39.57,48800.0,33.3736,33.4158,33.3652,33.4158,48800.0
2018-05-16 12:40:00,39.57,39.6,39.56,39.56,84241.0,33.4158,33.4412,33.4074,33.4074,84241.0
2018-05-16 12:50:00,39.57,39.57,39.56,39.57,61927.0,33.4158,33.4158,33.4074,33.4158,61927.0
2018-05-16 13:00:00,39.57,39.58,39.53,39.54,93862.0,33.4158,33.4243,33.3821,33.3905,93862.0
2018-05-16 13:10:00,39.55,39.57,39.54,39.56,60803.0,33.399,33.4158,33.3905,33.4074,60803.0
2018-05-16 13:20:00,39.57,39.57,39.53,39.55,76766.0,33.4158,33.4158,33.3821,33.399,76766.0
2018-05-16 13:30:00,39.55,39.57,39.55,39.56,52468.0,33.399,33.4158,33.399,33.4074,52468.0
2018-05-16 13:40:00,39.56,39.58,39.52,39.54,74214.0,33.4074,33.4243,33.3736,33.3905,74214.0
2018-05-16 13:50:00,39.54,39.58,39.53,39.58,55298.0,33.3905,33.4243,33.3821,33.4243,55298.0
2018-05-16 14:00:00,39.58,39.6,39.57,39.59,67059.0,33.4243,33.4412,33.4158,33.4327,67059.0
2018-05-16 14:10:00,39.6,39.67,39.6,39.66,86738.0,33.4412,33.5003,33.4412,33.4918,86738.0
2018-05-16 14:20:00,39.67,39.67,39.64,39.66,91162.0,33.5003,33.5003,33.475,33.4918,91162.0
2018-05-16 14:30:00,39.66,39.7,39.63,39.69,107831.0,33.4918,33.5256,33.4665,33.5172,107831.0
2018-05-16 14:40:00,39.69,39.7,39.68,39.69,54813.0,33.5172,33.5256,33.5087,33.5172,54813.0
2018-05-16 14:50:00,39.7,39.7,39.65,39.69,137535.0,33.5256,33.5256,33.4834,33.5172,137535.0
2018-05-16 15:00:00,39.68,39.68,39.58,39.6,87827.0,33.5087,33.5087,33.4243,33.4412,87827.0
2018-05-16 15:10:00,39.61,39.63,39.6,39.63,91505.0,33.4496,33.4665,33.4412,33.4665,91505.0
2018-05-16 15:20:00,39.63,39.66,39.61,39.63,117807.0,33.4665,33.4918,33.4496,33.4665,117807.0
2018-05-16 15:30:00,39.63,39.64,39.57,39.59,158158.0,33.4665,33.475,33.4158,33.4327,158158.0
2018-05-16 15:40:00,39.59,39.6,39.51,39.51,208942.0,33.4327,33.4412,33.3652,33.3652,208942.0
2018-05-16 15:50:00,39.52,39.56,39.51,39.53,446328.0,33.3736,33.4074,33.3652,33.3821,446328.0
2018-05-17 09:30:00,39.56,39.81,39.41,39.71,306117.0,33.4074,33.6185,33.2807,33.5341,306117.0
2018-05-17 09:40:00,39.71,39.8,39.67,39.76,182726.0,33.5341,33.6101,33.5003,33.5763,182726.0
2018-05-17 09:50:00,39.76,39.8,39.7,39.72,150280.0,33.5763,33.6101,33.5256,33.5425,150280.0
2018-05-17 10:00:00,39.72,39.77,39.7,39.72,160756.0,33.5425,33.5847,33.5256,33.5425,160756.0
2018-05-17 10:10:00,39.71,39.76,39.71,39.73,89600.0,33.5341,33.5763,33.5341,33.551,89600.0
2018-05-17 10:20:00,39.74,39.83,39.74,39.74,116814.0,33.5594,33.6354,33.5594,33.5594,116814.0
2018-05-17 10:30:00,39.75,39.76,39.71,39.72,93626.0,33.5678,33.5763,33.5341,33.5425,93626.0
2018-05-17 10:40:00,39.71,39.78,39.71,39.76,93499.0,33.5341,33.5932,33.5341,33.5763,93499.0
2018-05-17 10:50:00,39.76,39.82,39.76,39.8,115991.0,33.5763,33.627,33.5763,33.6101,115991.0
2018-05-17 11:00:00,39.8,39.8,39.64,39.64,131053.0,33.6101,33.6101,33.475,33.475,131053.0
2018-05-17 11:10:00,39.65,39.67,39.61,39.62,74825.0,33.4834,33.5003,33.4496,33.4581,74825.0
2018-05-17 11:20:00,39.62,39.64,39.58,39.58,130360.0,33.4581,33.475,33.4243,33.4243,130360.0
2018-05-17 11:30:00,39.58,39.59,39.53,39.54,79503.0,33.4243,33.4327,33.3821,33.3905,79503.0
2018-05-17 11:40:00,39.53,39.64,39.53,39.63,101710.0,33.3821,33.475,33.3821,33.4665,101710.0
2018-05-17 11:50:00,39.63,39.64,39.6,39.6,120004.0,33.4665,33.475,33.4412,33.4412,120004.0
2018-05-17 12:00:00,39.61,39.62,39.56,39.58,52261.0,33.4496,33.4581,33.4074,33.4243,52261.0
2018-05-17 12:10:00,39.58,39.64,39.58,39.6,105833.0,33.4243,33.475,33.4243,33.4412,105833.0
2018-05-17 12:20:00,39.6,39.66,39.6,39.6,67982.0,33.4412,33.4918,33.4412,33.4412,67982.0
2018-05-17 12:30:00,39.61,39.65,39.57,39.61,108443.0,33.4496,33.4834,33.4158,33.4496,108443.0
2018-05-17 12:40:00,39.61,39.61,39.55,39.56,68828.0,33.4496,33.4496,33.399,33.4074,68828.0
2018-05-17 12:50:00,39.56,39.6,39.54,39.58,52555.0,33.4074,33.4412,33.3905,33.4243,52555.0
2018-05-17 13:00:00,39.58,39.58,39.53,39.56,55196.0,33.4243,33.4243,33.3821,33.4074,55196.0
2018-05-17 13:10:00,39.56,39.58,39.53,39.54,62986.0,33.4074,33.4243,33.3821,33.3905,62986.0
2018-05-17 13:20:00,39.54,39.56,39.53,39.55,58957.0,33.3905,33.4074,33.3821,33.399,58957.0
2018-05-17 13:30:00,39.56,39.6,39.55,39.57,45334.0,33.4074,33.4412,33.399,33.4158,45334.0
2018-05-17 13:40:00,39.58,39.58,39.45,39.49,92470.0,33.4243,33.4243,33.3145,33.3483,92470.0
2018-05-17 13:50:00,39.49,39.52,39.37,39.37,96940.0,33.3483,33.3736,33.2469,33.2469,96940.0
2018-05-17 14:00:00,39.36,39.41,39.35,39.41,72892.0,33.2385,33.2807,33.2301,33.2807,72892.0
2018-05-17 14:10:00,39.42,39.45,39.37,39.43,145397.0,33.2892,33.3145,33.2469,33.2976,145397.0
2018-05-17 14:20:00,39.44,39.45,39.4,39.43,62667.0,33.3061,33.3145,33.2723,33.2976,62667.0
2018-05-17 14:30:00,39.43,39.45,39.39,39.39,79871.0,33.2976,33.3145,33.2638,33.2638,79871.0
2018-05-17 14:40:00,39.4,39.42,39.38,39.4,68000.0,33.2723,33.2892,33.2554,33.2723,68000.0
2018-05-17 14:50:00,39.4,39.43,39.38,39.41,85657.0,33.2723,33.2976,33.2554,33.2807,85657.0
2018-05-17 15:00:00,39.41,39.43,39.4,39.41,91100.0,33.2807,33.2976,33.2723,33.2807,91100.0
2018-05-17 15:10:00,39.42,39.47,39.4,39.43,95192.0,33.2892,33.3314,33.2723,33.2976,95192.0
2018-05-17 15:20:00,39.43,39.44,39.41,39.42,89606.0,33.2976,33.3061,33.2807,33.2892,89606.0
2018-05-17 15:30:00,39.42,39.43,39.4,39.41,161859.0,33.2892,33.2976,33.2723,33.2807,161859.0
2018-05-17 15:40:00,39.41,39.5,39.4,39.5,156933.0,33.2807,33.3567,33.2723,33.3567,156933.0
2018-05-17 15:50:00,39.5,39.55,39.48,39.51,490714.0,33.3567,33.399,33.3398,33.3652,490714.0
2018-05-18 09:30:00,39.51,39.51,38.96,39.12,624765.0,33.3652,33.3652,32.9007,33.0358,624765.0
2018-05-18 09:40:00,39.14,39.25,39.1,39.14,327830.0,33.0527,33.1456,33.0189,33.0527,327830.0
2018-05-18 09:50:00,39.15,39.16,39.03,39.06,311466.0,33.0612,33.0696,32.9598,32.9852,311466.0
2018-05-18 10:00:00,39.07,39.07,38.94,39.02,250585.0,32.9936,32.9936,32.8838,32.9514,250585.0
2018-05-18 10:10:00,39.01,39.06,38.96,39.03,234116.0,32.9429,32.9852,32.9007,32.9598,234116.0
2018-05-18 10:20:00,39.04,39.12,39.02,39.1,150045.0,32.9683,33.0358,32.9514,33.0189,150045.0
2018-05-18 10:30:00,39.1,39.13,39.02,39.06,203264.0,33.0189,33.0443,32.9514,32.9852,203264.0
2018-05-18 10:40:00,39.06,39.19,39.02,39.17,195554.0,32.9852,33.0949,32.9514,33.0781,195554.0
2018-05-18 10:50:00,39.17,39.2,39.14,39.17,119747.0,33.0781,33.1034,33.0527,33.0781,119747.0
2018-05-18 11:00:00,39.17,39.29,39.16,39.24,125574.0,33.0781,33.1794,33.0696,33.1372,125574.0
2018-05-18 11:10:00,39.24,39.26,39.22,39.26,134725.0,33.1372,33.1541,33.1203,33.1541,134725.0
2018-05-18 11:20:00,39.27,39.27,39.22,39.27,114447.0,33.1625,33.1625,33.1203,33.1625,114447.0
2018-05-18 11:30:00,39.27,39.37,39.26,39.37,113407.0,33.1625,33.2469,33.1541,33.2469,113407.0
2018-05-18 11:40:00,39.36,39.44,39.35,39.43,188466.0,33.2385,33.3061,33.2301,33.2976,188466.0
2018-05-18 11:50:00,39.43,39.46,39.42,39.46,98595.0,33.2976,33.3229,33.2892,33.3229,98595.0
2018-05-18 12:00:00,39.45,39.46,39.37,39.4,148060.0,33.3145,33.3229,33.2469,33.2723,148060.0
2018-05-18 12:10:00,39.39,39.47,39.38,39.45,92017.0,33.2638,33.3314,33.2554,33.3145,92017.0
2018-05-18 12:20:00,39.44,39.46,39.41,39.43,122850.0,33.3061,33.3229,33.2807,33.2976,122850.0
2018-05-18 12:30:00,39.42,39.43,39.37,39.37,99808.0,33.2892,33.2976,33.2469,33.2469,99808.0
2018-05-18 12:40:00,39.37,39.45,39.36,39.39,102559.0,33.2469,33.3145,33.2385,33.2638,102559.0
2018-05-18 12:50:00,39.39,39.45,39.36,39.45,71893.0,33.2638,33.3145,33.2385,33.3145,71893.0
2018-05-18 13:00:00,39.45,39.46,39.39,39.42,97360.0,33.3145,33.3229,33.2638,33.2892,97360.0
2018-05-18 13:10:00,39.43,39.49,39.42,39.48,70337.0,33.2976,33.3483,33.2892,33.3398,70337.0
2018-05-18 13:20:00,39.48,39.48,39.46,39.46,56192.0,33.3398,33.3398,33.3229,33.3229,56192.0
2018-05-18 13:30:00,39.47,39.48,39.44,39.46,59104.0,33.3314,33.3398,33.3061,33.3229,59104.0
2018-05-18 13:40:00,39.46,39.56,39.46,39.55,89676.0,33.3229,33.4074,33.3229,33.399,89676.0
2018-05-18 13:50:00,39.55,39.56,39.52,39.53,90631.0,33.399,33.4074,33.3736,33.3821,90631.0
2018-05-18 14:00:00,39.53,39.53,39.51,39.53,56492.0,33.3821,33.3821,33.3652,33.3821,56492.0
2018-05-18 14:10:00,39.53,39.61,39.51,39.61,99461.0,33.3821,33.4496,33.3652,33.4496,99461.0
2018-05-18 14:20:00,39.61,39.64,39.59,39.63,109347.0,33.4496,33.475,33.4327,33.4665,109347.0
2018-05-18 14:30:00,39.62,39.63,39.56,39.6,94093.0,33.4581,33.4665,33.4074,33.4412,94093.0
2018-05-18 14:40:00,39.59,39.61,39.59,39.59,63019.0,33.4327,33.4496,33.4327,33.4327,63019.0
2018-05-18 14:50:00,39.59,39.61,39.59,39.61,76942.0,33.4327,33.4496,33.4327,33.4496,76942.0
2018-05-18 15:00:00,39.61,39.64,39.54,39.55,106465.0,33.4496,33.475,33.3905,33.399,106465.0
2018-05-18 15:10:00,39.55,39.57,39.5,39.5,150905.0,33.399,33.4158,33.3567,33.3567,150905.0
2018-05-18 15:20:00,39.5,39.57,39.5,39.57,185067.0,33.3567,33.4158,33.3567,33.4158,185067.0
2018-05-18 15:30:00,39.57,39.58,39.55,39.55,182113.0,33.4158,33.4243,33.399,33.399,182113.0
2018-05-18 15:40:00,39.55,39.57,39.49,39.53,279476.0,33.399,33.4158,33.3483,33.3821,279476.0
2018-05-18 15:50:00,39.52,39.68,39.52,39.66,1352021.0,33.3736,33.5087,33.3736,33.4918,1352021.0
2018-05-21 09:30:00,39.72,39.91,39.58,39.72,289444.0,33.5425,33.703,33.4243,33.5425,289444.0
2018-05-21 09:40:00,39.72,39.8,39.68,39.72,162722.0,33.5425,33.6101,33.5087,33.5425,162722.0
2018-05-21 09:50:00,39.72,39.73,39.64,39.69,235849.0,33.5425,33.551,33.475,33.5172,235849.0
2018-05-21 10:00:00,39.7,39.83,39.68,39.83,112499.0,33.5256,33.6354,33.5087,33.6354,112499.0
2018-05-21 10:10:00,39.83,39.9,39.73,39.76,290531.0,33.6354,33.6945,33.551,33.5763,290531.0
2018-05-21 10:20:00,39.75,39.8,39.72,39.76,103791.0,33.5678,33.6101,33.5425,33.5763,103791.0
2018-05-21 10:30:00,39.76,39.78,39.65,39.68,92672.0,33.5763,33.5932,33.4834,33.5087,92672.0
2018-05-21 10:40:00,39.69,39.73,39.67,39.71,179248.0,33.5172,33.551,33.5003,33.5341,179248.0
2018-05-21 10:50:00,39.71,39.71,39.55,39.55,107174.0,33.5341,33.5341,33.399,33.399,107174.0
2018-05-21 11:00:00,39.56,39.61,39.55,39.6,115079.0,33.4074,33.4496,33.399,33.4412,115079.0
2018-05-21 11:10:00,39.61,39.62,39.48,39.52,177280.0,33.4496,33.4581,33.3398,33.3736,177280.0
2018-05-21 11:20:00,39.51,39.52,39.29,39.33,252271.0,33.3652,33.3736,33.1794,33.2132,252271.0
2018-05-21 11:30:00,39.33,39.42,39.33,39.41,116267.0,33.2132,33.2892,33.2132,33.2807,116267.0
2018-05-21 11:40:00,39.41,39.45,39.4,39.43,122189.0,33.2807,33.3145,33.2723,33.2976,122189.0
2018-05-21 11:50:00,39.42,39.45,39.4,39.45,96721.0,33.2892,33.3145,33.2723,33.3145,96721.0
2018-05-21 12:00:00,39.45,39.46,39.41,39.41,81133.0,33.3145,33.3229,33.2807,33.2807,81133.0
2018-05-21 12:10:00,39.41,39.49,39.41,39.45,91227.0,33.2807,33.3483,33.2807,33.3145,91227.0
2018-05-21 12:20:00,39.44,39.46,39.43,39.46,74137.0,33.3061,33.3229,33.2976,33.3229,74137.0
2018-05-21 12:30:00,39.46,39.49,39.44,39.46,80539.0,33.3229,33.3483,33.3061,33.3229,80539.0
2018-05-21 12:40:00,39.46,39.46,39.36,39.38,71887.0,33.3229,33.3229,33.2385,33.2554,71887.0
2018-05-21 12:50:00,39.38,39.39,39.36,39.39,62183.0,33.2554,33.2638,33.2385,33.2638,62183.0
2018-05-21 13:00:00,39.39,39.4,39.35,39.39,67839.0,33.2638,33.2723,33.2301,33.2638,67839.0
2018-05-21 13:10:00,39.38,39.39,39.34,39.39,84455.0,33.2554,33.2638,33.2216,33.2638,84455.0
2018-05-21 13:20:00,39.39,39.39,39.32,39.33,67881.0,33.2638,33.2638,33.2047,33.2132,67881.0
2018-05-21 13:30:00,39.33,39.34,39.27,39.32,70208.0,33.2132,33.2216,33.1625,33.2047,70208.0
2018-05-21 13:40:00,39.31,39.33,39.29,39.3,77707.0,33.1963,33.2132,33.1794,33.1878,77707.0
2018-05-21 13:50:00,39.29,39.33,39.27,39.3,121417.0,33.1794,33.2132,33.1625,33.1878,121417.0
2018-05-21 14:00:00,39.3,39.31,39.27,39.3,81774.0,33.1878,33.1963,33.1625,33.1878,81774.0
2018-05-21 14:10:00,39.3,39.33,39.27,39.29,95872.0,33.1878,33.2132,33.1625,33.1794,95872.0
2018-05-21 14:20:00,39.29,39.33,39.29,39.3,95391.0,33.1794,33.2132,33.1794,33.1878,95391.0
2018-05-21 14:30:00,39.3,39.31,39.24,39.24,133827.0,33.1878,33.1963,33.1372,33.1372,133827.0
2018-05-21 14:40:00,39.25,39.3,39.24,39.29,86042.0,33.1456,33.1878,33.1372,33.1794,86042.0
2018-05-21 14:50:00,39.29,39.31,39.26,39.3,94944.0,33.1794,33.1963,33.1541,33.1878,94944.0
2018-05-21 15:00:00,39.3,39.32,39.27,39.27,97594.0,33.1878,33.2047,33.1625,33.1625,97594.0
2018-05-21 15:10:00,39.27,39.34,39.27,39.3,105906.0,33.1625,33.2216,33.1625,33.1878,105906.0
2018-05-21 15:20:00,39.3,39.32,39.26,39.26,114026.0,33.1878,33.2047,33.1541,33.1541,114026.0
2018-05-21 15:30:00,39.27,39.3,39.25,39.29,158158.0,33.1625,33.1878,33.1456,33.1794,158158.0
2018-05-21 15:40:00,39.3,39.31,39.26,39.29,204996.0,33.1878,33.1963,33.1541,33.1794,204996.0
2018-05-21 15:50:00,39.29,39.39,39.28,39.33,531245.0,33.1794,33.2638,33.1709,33.2132,531245.0
2018-05-22 09:30:00,39.4,39.61,39.37,39.59,165495.0,33.2723,33.4496,33.2469,33.4327,165495.0
2018-05-22 09:40:00,39.58,39.63,39.56,39.58,100849.0,33.4243,33.4665,33.4074,33.4243,100849.0
2018-05-22 09:50:00,39.58,39.67,39.57,39.66,145785.0,33.4243,33.5003,33.4158,33.4918,145785.0
2018-05-22 10:00:00,39.66,39.77,39.66,39.77,149004.0,33.4918,33.5847,33.4918,33.5847,149004.0
2018-05-22 10:10:00,39.76,39.77,39.63,39.63,92344.0,33.5763,33.5847,33.4665,33.4665,92344.0
2018-05-22 10:20:00,39.63,39.65,39.6,39.63,94498.0,33.4665,33.4834,33.4412,33.4665,94498.0
2018-05-22 10:30:00,39.63,39.68,39.6,39.63,125282.0,33.4665,33.5087,33.4412,33.4665,125282.0
2018-05-22 10:40:00,39.62,39.62,39.49,39.52,87878.0,33.4581,33.4581,33.3483,33.3736,87878.0
2018-05-22 10:50:00,39.52,39.54,39.46,39.48,66552.0,33.3736,33.3905,33.3229,33.3398,66552.0
2018-05-22 11:00:00,39.47,39.54,39.45,39.52,204509.0,33.3314,33.3905,33.3145,33.3736,204509.0
2018-05-22 11:10:00,39.53,39.57,39.52,39.53,79476.0,33.3821,33.4158,33.3736,33.3821,79476.0
2018-05-22 11:20:00,39.54,39.56,39.52,39.54,74357.0,33.3905,33.4074,33.3736,33.3905,74357.0
2018-05-22 11:30:00,39.54,39.54,39.46,39.48,110085.0,33.3905,33.3905,33.3229,33.3398,110085.0
2018-05-22 11:40:00,39.48,39.5,39.43,39.45,93554.0,33.3398,33.3567,33.2976,33.3145,93554.0
2018-05-22 11:50:00,39.44,39.44,39.38,39.42,60953.0,33.3061,33.3061,33.2554,33.2892,60953.0
2018-05-22 12:00:00,39.42,39.44,39.4,39.42,50315.0,33.2892,33.3061,33.2723,33.2892,50315.0
2018-05-22 12:10:00,39.42,39.46,39.42,39.46,51455.0,33.2892,33.3229,33.2892,33.3229,51455.0
2018-05-22 12:20:00,39.45,39.46,39.4,39.43,86238.0,33.3145,33.3229,33.2723,33.2976,86238.0
2018-05-22 12:30:00,39.44,39.48,39.44,39.47,95457.0,33.3061,33.3398,33.3061,33.3314,95457.0
2018-05-22 12:40:00,39.48,39.5,39.46,39.48,67723.0,33.3398,33.3567,33.3229,33.3398,67723.0
2018-05-22 12:50:00,39.48,39.55,39.47,39.52,101599.0,33.3398,33.399,33.3314,33.3736,101599.0
2018-05-22 13:00:00,39.51,39.51,39.48,39.51,48374.0,33.3652,33.3652,33.3398,33.3652,48374.0
2018-05-22 13:10:00,39.51,39.52,39.47,39.47,39473.0,33.3652,33.3736,33.3314,33.3314,39473.0
2018-05-22 13:20:00,39.47,39.51,39.46,39.51,56068.0,33.3314,33.3652,33.3229,33.3652,56068.0
2018-05-22 13:30:00,39.51,39.51,39.48,39.5,40234.0,33.3652,33.3652,33.3398,33.3567,40234.0
2018-05-22 13:40:00,39.5,39.51,39.49,39.49,34686.0,33.3567,33.3652,33.3483,33.3483,34686.0
2018-05-22 13:50:00,39.5,39.51,39.48,39.49,62709.0,33.3567,33.3652,33.3398,33.3483,62709.0
2018-05-22 14:00:00,39.49,39.56,39.48,39.52,99830.0,33.3483,33.4074,33.3398,33.3736,99830.0
2018-05-22 14:10:00,39.52,39.52,39.46,39.47,64571.0,33.3736,33.3736,33.3229,33.3314,64571.0
2018-05-22 14:20:00,39.47,39.47,39.42,39.42,83173.0,33.3314,33.3314,33.2892,33.2892,83173.0
2018-05-22 14:30:00,39.43,39.49,39.42,39.49,143895.0,33.2976,33.3483,33.2892,33.3483,143895.0
2018-05-22 14:40:00,39.5,39.5,39.44,39.45,156631.0,33.3567,33.3567,33.3061,33.3145,156631.0
2018-05-22 14:50:00,39.46,39.51,39.45,39.46,201934.0,33.3229,33.3652,33.3145,33.3229,201934.0
2018-05-22 15:00:00,39.47,39.52,39.47,39.51,67463.0,33.3314,33.3736,33.3314,33.3652,67463.0
2018-05-22 15:10:00,39.51,39.54,39.5,39.52,96072.0,33.3652,33.3905,33.3567,33.3736,96072.0
2018-05-22 15:20:00,39.52,39.53,39.47,39.48,59857.0,33.3736,33.3821,33.3314,33.3398,59857.0
2018-05-22 15:30:00,39.48,39.49,39.39,39.41,119114.0,33.3398,33.3483,33.2638,33.2807,119114.0
2018-05-22 15:40:00,39.41,39.44,39.37,39.4,193291.0,33.2807,33.3061,33.2469,33.2723,193291.0
2018-05-22 15:50:00,39.39,39.49,39.34,39.43,592876.0,33.2638,33.3483,33.2216,33.2976,592876.0
2018-05-23 09:30:00,39.29,39.63,39.29,39.41,189421.0,33.1794,33.4665,33.1794,33.2807,189421.0
2018-05-23 09:40:00,39.39,39.45,39.27,39.3,87197.0,33.2638,33.3145,33.1625,33.1878,87197.0
2018-05-23 09:50:00,39.3,39.35,39.22,39.33,106211.0,33.1878,33.2301,33.1203,33.2132,106211.0
2018-05-23 10:00:00,39.33,39.36,39.28,39.3,94800.0,33.2132,33.2385,33.1709,33.1878,94800.0
2018-05-23 10:10:00,39.3,39.37,39.3,39.33,66160.0,33.1878,33.2469,33.1878,33.2132,66160.0
2018-05-23 10:20:00,39.33,39.37,39.26,39.3,89397.0,33.2132,33.2469,33.1541,33.1878,89397.0
2018-05-23 10:30:00,39.29,39.34,39.25,39.26,85919.0,33.1794,33.2216,33.1456,33.1541,85919.0
2018-05-23 10:40:00,39.26,39.29,39.22,39.24,96379.0,33.1541,33.1794,33.1203,33.1372,96379.0
2018-05-23 10:50:00,39.23,39.26,39.19,39.22,126670.0,33.1287,33.1541,33.0949,33.1203,126670.0
2018-05-23 11:00:00,39.21,39.26,39.21,39.26,57698.0,33.1118,33.1541,33.1118,33.1541,57698.0
2018-05-23 11:10:00,39.25,39.43,39.24,39.38,124099.0,33.1456,33.2976,33.1372,33.2554,124099.0
2018-05-23 11:20:00,39.38,39.39,39.35,39.36,55793.0,33.2554,33.2638,33.2301,33.2385,55793.0
2018-05-23 11:30:00,39.37,39.41,39.34,39.4,149257.0,33.2469,33.2807,33.2216,33.2723,149257.0
2018-05-23 11:40:00,39.39,39.41,39.35,39.39,90236.0,33.2638,33.2807,33.2301,33.2638,90236.0
2018-05-23 11:50:00,39.39,39.41,39.31,39.31,81376.0,33.2638,33.2807,33.1963,33.1963,81376.0
2018-05-23 12:00:00,39.32,39.39,39.31,39.38,48916.0,33.2047,33.2638,33.1963,33.2554,48916.0
2018-05-23 12:10:00,39.38,39.39,39.35,39.35,56366.0,33.2554,33.2638,33.2301,33.2301,56366.0
2018-05-23 12:20:00,39.35,39.37,39.31,39.33,155834.0,33.2301,33.2469,33.1963,33.2132,155834.0
2018-05-23 12:30:00,39.33,39.44,39.32,39.41,108290.0,33.2132,33.3061,33.2047,33.2807,108290.0
2018-05-23 12:40:00,39.42,39.46,39.38,39.38,70631.0,33.2892,33.3229,33.2554,33.2554,70631.0
2018-05-23 12:50:00,39.38,39.44,39.38,39.42,37720.0,33.2554,33.3061,33.2554,33.2892,37720.0
2018-05-23 13:00:00,39.42,39.42,39.37,39.39,42212.0,33.2892,33.2892,33.2469,33.2638,42212.0
2018-05-23 13:10:00,39.39,39.4,39.35,39.37,53102.0,33.2638,33.2723,33.2301,33.2469,53102.0
2018-05-23 13:20:00,39.37,39.4,39.36,39.38,45453.0,33.2469,33.2723,33.2385,33.2554,45453.0
2018-05-23 13:30:00,39.37,39.39,39.32,39.34,63617.0,33.2469,33.2638,33.2047,33.2216,63617.0
2018-05-23 13:40:00,39.34,39.34,39.25,39.27,62263.0,33.2216,33.2216,33.1456,33.1625,62263.0
2018-05-23 13:50:00,39.27,39.29,39.24,39.26,70415.0,33.1625,33.1794,33.1372,33.1541,70415.0
2018-05-23 14:00:00,39.26,39.44,39.25,39.42,112319.0,33.1541,33.3061,33.1456,33.2892,112319.0
2018-05-23 14:10:00,39.41,39.53,39.41,39.51,83278.0,33.2807,33.3821,33.2807,33.3652,83278.0
2018-05-23 14:20:00,39.51,39.58,39.47,39.48,100692.0,33.3652,33.4243,33.3314,33.3398,100692.0
2018-05-23 14:30:00,39.48,39.5,39.42,39.43,83259.0,33.3398,33.3567,33.2892,33.2976,83259.0
2018-05-23 14:40:00,39.43,39.46,39.4,39.45,71565.0,33.2976,33.3229,33.2723,33.3145,71565.0
2018-05-23 14:50:00,39.46,39.5,39.44,39.48,143702.0,33.3229,33.3567,33.3061,33.3398,143702.0
2018-05-23 15:00:00,39.48,39.55,39.47,39.51,76419.0,33.3398,33.399,33.3314,33.3652,76419.0
2018-05-23 15:10:00,39.52,39.53,39.49,39.51,95060.0,33.3736,33.3821,33.3483,33.3652,95060.0
2018-05-23 15:20:00,39.52,39.53,39.5,39.52,102776.0,33.3736,33.3821,33.3567,33.3736,102776.0
2018-05-23 15:30:00,39.52,39.53,39.45,39.46,120052.0,33.3736,33.3821,33.3145,33.3229,120052.0
2018-05-23 15:40:00,39.46,39.47,39.42,39.42,150747.0,33.3229,33.3314,33.2892,33.2892,150747.0
2018-05-23 15:50:00,39.43,39.49,39.42,39.46,488445.0,33.2976,33.3483,33.2892,33.3229,488445.0
2018-05-24 09:30:00,39.44,39.63,39.35,39.57,189289.0,33.3061,33.4665,33.2301,33.4158,189289.0
2018-05-24 09:40:00,39.57,39.59,39.4,39.46,140423.0,33.4158,33.4327,33.2723,33.3229,140423.0
2018-05-24 09:50:00,39.46,39.46,39.26,39.3,158281.0,33.3229,33.3229,33.1541,33.1878,158281.0
2018-05-24 10:00:00,39.3,39.37,39.22,39.33,163826.0,33.1878,33.2469,33.1203,33.2132,163826.0
2018-05-24 10:10:00,39.33,39.35,39.17,39.19,168440.0,33.2132,33.2301,33.0781,33.0949,168440.0
2018-05-24 10:20:00,39.19,39.27,39.18,39.22,123590.0,33.0949,33.1625,33.0865,33.1203,123590.0
2018-05-24 10:30:00,39.22,39.26,39.19,39.26,95249.0,33.1203,33.1541,33.0949,33.1541,95249.0
2018-05-24 10:40:00,39.25,39.27,39.17,39.23,129880.0,33.1456,33.1625,33.0781,33.1287,129880.0
2018-05-24 10:50:00,39.22,39.23,39.18,39.21,149713.0,33.1203,33.1287,33.0865,33.1118,149713.0
2018-05-24 11:00:00,39.21,39.31,39.18,39.28,101628.0,33.1118,33.1963,33.0865,33.1709,101628.0
2018-05-24 11:10:00,39.29,39.36,39.26,39.34,136259.0,33.1794,33.2385,33.1541,33.2216,136259.0
2018-05-24 11:20:00,39.35,39.35,39.27,39.3,93250.0,33.2301,33.2301,33.1625,33.1878,93250.0
2018-05-24 11:30:00,39.29,39.3,39.23,39.26,107419.0,33.1794,33.1878,33.1287,33.1541,107419.0
2018-05-24 11:40:00,39.26,39.29,39.24,39.26,75215.0,33.1541,33.1794,33.1372,33.1541,75215.0
2018-05-24 11:50:00,39.26,39.28,39.2,39.27,82928.0,33.1541,33.1709,33.1034,33.1625,82928.0
2018-05-24 12:00:00,39.27,39.3,39.26,39.28,75747.0,33.1625,33.1878,33.1541,33.1709,75747.0
2018-05-24 12:10:00,39.29,39.32,39.29,39.3,43472.0,33.1794,33.2047,33.1794,33.1878,43472.0
2018-05-24 12:20:00,39.31,39.35,39.3,39.33,54440.0,33.1963,33.2301,33.1878,33.2132,54440.0
2018-05-24 12:30:00,39.33,39.35,39.3,39.33,48252.0,33.2132,33.2301,33.1878,33.2132,48252.0
2018-05-24 12:40:00,39.32,39.38,39.29,39.38,77863.0,33.2047,33.2554,33.1794,33.2554,77863.0
2018-05-24 12:50:00,39.38,39.38,39.32,39.34,51769.0,33.2554,33.2554,33.2047,33.2216,51769.0
2018-05-24 13:00:00,39.34,39.39,39.34,39.37,62872.0,33.2216,33.2638,33.2216,33.2469,62872.0
2018-05-24 13:10:00,39.37,39.42,39.36,39.42,69544.0,33.2469,33.2892,33.2385,33.2892,69544.0
2018-05-24 13:20:00,39.41,39.46,39.4,39.45,69194.0,33.2807,33.3229,33.2723,33.3145,69194.0
2018-05-24 13:30:00,39.44,39.49,39.44,39.48,56071.0,33.3061,33.3483,33.3061,33.3398,56071.0
2018-05-24 13:40:00,39.48,39.5,39.46,39.49,54339.0,33.3398,33.3567,33.3229,33.3483,54339.0
2018-05-24 13:50:00,39.49,39.5,39.38,39.43,131829.0,33.3483,33.3567,33.2554,33.2976,131829.0
2018-05-24 14:00:00,39.42,39.43,39.38,39.41,65491.0,33.2892,33.2976,33.2554,33.2807,65491.0
2018-05-24 14:10:00,39.41,39.43,39.38,39.4,78252.0,33.2807,33.2976,33.2554,33.2723,78252.0
2018-05-24 14:20:00,39.4,39.44,39.39,39.42,71164.0,33.2723,33.3061,33.2638,33.2892,71164.0
2018-05-24 14:30:00,39.43,39.43,39.39,39.4,83711.0,33.2976,33.2976,33.2638,33.2723,83711.0
2018-05-24 14:40:00,39.4,39.43,39.33,39.34,101554.0,33.2723,33.2976,33.2132,33.2216,101554.0
2018-05-24 14:50:00,39.34,39.37,39.32,39.35,85800.0,33.2216,33.2469,33.2047,33.2301,85800.0
2018-05-24 15:00:00,39.36,39.36,39.3,39.36,76249.0,33.2385,33.2385,33.1878,33.2385,76249.0
2018-05-24 15:10:00,39.36,39.41,39.35,39.4,196225.0,33.2385,33.2807,33.2301,33.2723,196225.0
2018-05-24 15:20:00,39.4,39.49,39.39,39.46,147409.0,33.2723,33.3483,33.2638,33.3229,147409.0
2018-05-24 15:30:00,39.46,39.53,39.46,39.53,126784.0,33.3229,33.3821,33.3229,33.3821,126784.0
2018-05-24 15:40:00,39.52,39.53,39.48,39.52,171570.0,33.3736,33.3821,33.3398,33.3736,171570.0
2018-05-24 15:50:00,39.52,39.57,39.48,39.56,658540.0,33.3736,33.4158,33.3398,33.4074,658540.0
2018-05-25 09:30:00,39.5,39.61,39.47,39.59,175439.0,33.3567,33.4496,33.3314,33.4327,175439.0
2018-05-25 09:40:00,39.6,39.63,39.52,39.56,115843.0,33.4412,33.4665,33.3736,33.4074,115843.0
2018-05-25 09:50:00,39.55,39.71,39.54,39.7,79650.0,33.399,33.5341,33.3905,33.5256,79650.0
2018-05-25 10:00:00,39.7,39.7,39.61,39.62,176275.0,33.5256,33.5256,33.4496,33.4581,176275.0
2018-05-25 10:10:00,39.62,39.81,39.61,39.78,189087.0,33.4581,33.6185,33.4496,33.5932,189087.0
2018-05-25 10:20:00,39.78,39.81,39.69,39.71,215014.0,33.5932,33.6185,33.5172,33.5341,215014.0
2018-05-25 10:30:00,39.71,39.72,39.66,39.68,184907.0,33.5341,33.5425,33.4918,33.5087,184907.0
2018-05-25 10:40:00,39.68,39.69,39.63,39.66,138298.0,33.5087,33.5172,33.4665,33.4918,138298.0
2018-05-25 10:50:00,39.66,39.69,39.63,39.66,176636.0,33.4918,33.5172,33.4665,33.4918,176636.0
2018-05-25 11:00:00,39.67,39.68,39.6,39.6,116383.0,33.5003,33.5087,33.4412,33.4412,116383.0
2018-05-25 11:10:00,39.6,39.69,39.55,39.66,137831.0,33.4412,33.5172,33.399,33.4918,137831.0
2018-05-25 11:20:00,39.66,39.69,39.63,39.68,89345.0,33.4918,33.5172,33.4665,33.5087,89345.0
2018-05-25 11:30:00,39.67,39.68,39.59,39.61,89589.0,33.5003,33.5087,33.4327,33.4496,89589.0
2018-05-25 11:40:00,39.61,39.65,39.59,39.62,80845.0,33.4496,33.4834,33.4327,33.4581,80845.0
2018-05-25 11:50:00,39.63,39.64,39.59,39.61,57972.0,33.4665,33.475,33.4327,33.4496,57972.0
2018-05-25 12:00:00,39.61,39.65,39.52,39.54,120476.0,33.4496,33.4834,33.3736,33.3905,120476.0
2018-05-25 12:10:00,39.54,39.55,39.5,39.51,52220.0,33.3905,33.399,33.3567,33.3652,52220.0
2018-05-25 12:20:00,39.5,39.5,39.46,39.48,67862.0,33.3567,33.3567,33.3229,33.3398,67862.0
2018-05-25 12:30:00,39.47,39.52,39.47,39.51,39207.0,33.3314,33.3736,33.3314,33.3652,39207.0
2018-05-25 12:40:00,39.51,39.53,39.48,39.49,34631.0,33.3652,33.3821,33.3398,33.3483,34631.0
2018-05-25 12:50:00,39.5,39.5,39.45,39.48,51482.0,33.3567,33.3567,33.3145,33.3398,51482.0
2018-05-25 13:00:00,39.48,39.5,39.47,39.48,39084.0,33.3398,33.3567,33.3314,33.3398,39084.0
2018-05-25 13:10:00,39.48,39.51,39.44,39.46,46301.0,33.3398,33.3652,33.3061,33.3229,46301.0
2018-05-25 13:20:00,39.46,39.5,39.4,39.41,43680.0,33.3229,33.3567,33.2723,33.2807,43680.0
2018-05-25 13:30:00,39.4,39.44,39.39,39.43,56465.0,33.2723,33.3061,33.2638,33.2976,56465.0
2018-05-25 13:40:00,39.44,39.44,39.41,39.42,47068.0,33.3061,33.3061,33.2807,33.2892,47068.0
2018-05-25 13:50:00,39.43,39.44,39.36,39.4,69103.0,33.2976,33.3061,33.2385,33.2723,69103.0
2018-05-25 14:00:00,39.4,39.49,39.39,39.45,55128.0,33.2723,33.3483,33.2638,33.3145,55128.0
2018-05-25 14:10:00,39.46,39.5,39.45,39.5,58966.0,33.3229,33.3567,33.3145,33.3567,58966.0
2018-05-25 14:20:00,39.5,39.52,39.48,39.51,57902.0,33.3567,33.3736,33.3398,33.3652,57902.0
2018-05-25 14:30:00,39.51,39.56,39.49,39.5,93433.0,33.3652,33.4074,33.3483,33.3567,93433.0
2018-05-25 14:40:00,39.5,39.5,39.42,39.44,88429.0,33.3567,33.3567,33.2892,33.3061,88429.0
2018-05-25 14:50:00,39.45,39.48,39.44,39.46,54312.0,33.3145,33.3398,33.3061,33.3229,54312.0
2018-05-25 15:00:00,39.46,39.48,39.45,39.47,46797.0,33.3229,33.3398,33.3145,33.3314,46797.0
2018-05-25 15:10:00,39.48,39.51,39.47,39.5,82580.0,33.3398,33.3652,33.3314,33.3567,82580.0
2018-05-25 15:20:00,39.5,39.53,39.48,39.53,64751.0,33.3567,33.3821,33.3398,33.3821,64751.0
2018-05-25 15:30:00,39.52,39.58,39.52,39.52,99094.0,33.3736,33.4243,33.3736,33.3736,99094.0
2018-05-25 15:40:00,39.52,39.54,39.51,39.52,128550.0,33.3736,33.3905,33.3652,33.3736,128550.0
2018-05-25 15:50:00,39.52,39.6,39.52,39.58,366741.0,33.3736,33.4412,33.3736,33.4243,366741.0
2018-05-29 09:30:00,39.1,39.35,39.09,39.28,364647.0,33.0189,33.2301,33.0105,33.1709,364647.0
2018-05-29 09:40:00,39.27,39.33,39.07,39.07,165158.0,33.1625,33.2132,32.9936,32.9936,165158.0
2018-05-29 09:50:00,39.06,39.17,38.99,39.16,221256.0,32.9852,33.0781,32.926,33.0696,221256.0
2018-05-29 10:00:00,39.16,39.19,39.08,39.17,311010.0,33.0696,33.0949,33.002,33.0781,311010.0
2018-05-29 10:10:00,39.16,39.34,39.16,39.31,69396.0,33.0696,33.2216,33.0696,33.1963,69396.0
2018-05-29 10:20:00,39.31,39.33,39.24,39.29,100441.0,33.1963,33.2132,33.1372,33.1794,100441.0
2018-05-29 10:30:00,39.28,39.29,39.21,39.25,99085.0,33.1709,33.1794,33.1118,33.1456,99085.0
2018-05-29 10:40:00,39.24,39.28,39.19,39.19,117666.0,33.1372,33.1709,33.0949,33.0949,117666.0
2018-05-29 10:50:00,39.2,39.32,39.19,39.29,104475.0,33.1034,33.2047,33.0949,33.1794,104475.0
2018-05-29 11:00:00,39.29,39.35,39.25,39.25,100730.0,33.1794,33.2301,33.1456,33.1456,100730.0
2018-05-29 11:10:00,39.26,39.35,39.25,39.32,103658.0,33.1541,33.2301,33.1456,33.2047,103658.0
2018-05-29 11:20:00,39.31,39.33,39.22,39.22,127335.0,33.1963,33.2132,33.1203,33.1203,127335.0
2018-05-29 11:30:00,39.22,39.23,39.14,39.18,88054.0,33.1203,33.1287,33.0527,33.0865,88054.0
2018-05-29 11:40:00,39.17,39.18,39.07,39.11,80191.0,33.0781,33.0865,32.9936,33.0274,80191.0
2018-05-29 11:50:00,39.11,39.17,39.1,39.13,117632.0,33.0274,33.0781,33.0189,33.0443,117632.0
2018-05-29 12:00:00,39.13,39.14,39.01,39.01,114003.0,33.0443,33.0527,32.9429,32.9429,114003.0
2018-05-29 12:10:00,39.01,39.04,38.98,39.01,101575.0,32.9429,32.9683,32.9176,32.9429,101575.0
2018-05-29 12:20:00,39.0,39.13,38.99,39.09,81184.0,32.9345,33.0443,32.926,33.0105,81184.0
2018-05-29 12:30:00,39.09,39.17,39.09,39.16,59756.0,33.0105,33.0781,33.0105,33.0696,59756.0
2018-05-29 12:40:00,39.16,39.22,39.14,39.21,60579.0,33.0696,33.1203,33.0527,33.1118,60579.0
2018-05-29 12:50:00,39.21,39.24,39.17,39.22,71685.0,33.1118,33.1372,33.0781,33.1203,71685.0
2018-05-29 13:00:00,39.21,39.21,39.12,39.12,46543.0,33.1118,33.1118,33.0358,33.0358,46543.0
2018-05-29 13:10:00,39.12,39.15,39.1,39.13,55073.0,33.0358,33.0612,33.0189,33.0443,55073.0
2018-05-29 13:20:00,39.13,39.2,39.1,39.13,286682.0,33.0443,33.1034,33.0189,33.0443,286682.0
2018-05-29 13:30:00,39.13,39.13,39.05,39.06,53347.0,33.0443,33.0443,32.9767,32.9852,53347.0
2018-05-29 13:40:00,39.06,39.11,39.04,39.11,79995.0,32.9852,33.0274,32.9683,33.0274,79995.0
2018-05-29 13:50:00,39.1,39.2,39.1,39.16,550698.0,33.0189,33.1034,33.0189,33.0696,550698.0
2018-05-29 14:00:00,39.15,39.2,39.05,39.05,497294.0,33.0612,33.1034,32.9767,32.9767,497294.0
2018-05-29 14:10:00,39.05,39.09,39.02,39.07,76188.0,32.9767,33.0105,32.9514,32.9936,76188.0
2018-05-29 14:20:00,39.06,39.19,39.04,39.19,158919.0,32.9852,33.0949,32.9683,33.0949,158919.0
2018-05-29 14:30:00,39.18,39.25,39.16,39.19,88578.0,33.0865,33.1456,33.0696,33.0949,88578.0
2018-05-29 14:40:00,39.2,39.22,39.1,39.12,179028.0,33.1034,33.1203,33.0189,33.0358,179028.0
2018-05-29 14:50:00,39.13,39.17,39.09,39.15,131381.0,33.0443,33.0781,33.0105,33.0612,131381.0
2018-05-29 15:00:00,39.15,39.17,39.11,39.16,224045.0,33.0612,33.0781,33.0274,33.0696,224045.0
2018-05-29 15:10:00,39.16,39.19,39.13,39.18,128666.0,33.0696,33.0949,33.0443,33.0865,128666.0
2018-05-29 15:20:00,39.18,39.25,39.17,39.21,134192.0,33.0865,33.1456,33.0781,33.1118,134192.0
2018-05-29 15:30:00,39.21,39.31,39.2,39.27,189359.0,33.1118,33.1963,33.1034,33.1625,189359.0
2018-05-29 15:40:00,39.28,39.31,39.21,39.28,265885.0,33.1709,33.1963,33.1118,33.1709,265885.0
2018-05-29 15:50:00,39.28,39.38,39.27,39.33,784979.0,33.1709,33.2554,33.1625,33.2132,784979.0
2018-05-30 09:30:00,39.42,39.63,39.33,39.43,277631.0,33.2892,33.4665,33.2132,33.2976,277631.0
2018-05-30 09:40:00,39.44,39.56,39.44,39.52,80042.0,33.3061,33.4074,33.3061,33.3736,80042.0
2018-05-30 09:50:00,39.53,39.54,39.45,39.5,182983.0,33.3821,33.3905,33.3145,33.3567,182983.0
2018-05-30 10:00:00,39.49,39.5,39.43,39.45,106741.0,33.3483,33.3567,33.2976,33.3145,106741.0
2018-05-30 10:10:00,39.44,39.54,39.43,39.52,116020.0,33.3061,33.3905,33.2976,33.3736,116020.0
2018-05-30 10:20:00,39.52,39.54,39.48,39.51,428749.0,33.3736,33.3905,33.3398,33.3652,428749.0
2018-05-30 10:30:00,39.51,39.61,39.49,39.5,177627.0,33.3652,33.4496,33.3483,33.3567,177627.0
2018-05-30 10:40:00,39.51,39.63,39.5,39.59,154551.0,33.3652,33.4665,33.3567,33.4327,154551.0
2018-05-30 10:50:00,39.6,39.61,39.54,39.57,81466.0,33.4412,33.4496,33.3905,33.4158,81466.0
2018-05-30 11:00:00,39.57,39.62,39.56,39.58,90032.0,33.4158,33.4581,33.4074,33.4243,90032.0
2018-05-30 11:10:00,39.59,39.59,39.52,39.54,57434.0,33.4327,33.4327,33.3736,33.3905,57434.0
2018-05-30 11:20:00,39.55,39.65,39.55,39.63,56641.0,33.399,33.4834,33.399,33.4665,56641.0
2018-05-30 11:30:00,39.63,39.7,39.62,39.66,104840.0,33.4665,33.5256,33.4581,33.4918,104840.0
2018-05-30 11:40:00,39.67,39.71,39.64,39.71,89907.0,33.5003,33.5341,33.475,33.5341,89907.0
2018-05-30 11:50:00,39.71,39.81,39.7,39.78,99491.0,33.5341,33.6185,33.5256,33.5932,99491.0
2018-05-30 12:00:00,39.78,39.83,39.76,39.79,100659.0,33.5932,33.6354,33.5763,33.6016,100659.0
2018-05-30 12:10:00,39.79,39.81,39.77,39.81,50461.0,33.6016,33.6185,33.5847,33.6185,50461.0
2018-05-30 12:20:00,39.8,39.84,39.8,39.82,66946.0,33.6101,33.6438,33.6101,33.627,66946.0
2018-05-30 12:30:00,39.81,39.82,39.78,39.8,60098.0,33.6185,33.627,33.5932,33.6101,60098.0
2018-05-30 12:40:00,39.8,39.85,39.8,39.83,54828.0,33.6101,33.6523,33.6101,33.6354,54828.0
2018-05-30 12:50:00,39.84,39.86,39.83,39.85,56171.0,33.6438,33.6607,33.6354,33.6523,56171.0
2018-05-30 13:00:00,39.85,39.86,39.8,39.84,115320.0,33.6523,33.6607,33.6101,33.6438,115320.0
2018-05-30 13:10:00,39.84,39.87,39.82,39.83,114347.0,33.6438,33.6692,33.627,33.6354,114347.0
2018-05-30 13:20:00,39.84,39.86,39.82,39.82,86398.0,33.6438,33.6607,33.627,33.627,86398.0
2018-05-30 13:30:00,39.82,39.84,39.8,39.83,54832.0,33.627,33.6438,33.6101,33.6354,54832.0
2018-05-30 13:40:00,39.83,39.86,39.81,39.86,37576.0,33.6354,33.6607,33.6185,33.6607,37576.0
2018-05-30 13:50:00,39.86,39.89,39.8,39.8,82095.0,33.6607,33.6861,33.6101,33.6101,82095.0
2018-05-30 14:00:00,39.81,39.91,39.8,39.91,94790.0,33.6185,33.703,33.6101,33.703,94790.0
2018-05-30 14:10:00,39.91,39.95,39.89,39.91,85105.0,33.703,33.7367,33.6861,33.703,85105.0
2018-05-30 14:20:00,39.91,39.94,39.9,39.93,54195.0,33.703,33.7283,33.6945,33.7199,54195.0
2018-05-30 14:30:00,39.93,39.94,39.91,39.91,63392.0,33.7199,33.7283,33.703,33.703,63392.0
2018-05-30 14:40:00,39.91,39.93,39.85,39.86,98753.0,33.703,33.7199,33.6523,33.6607,98753.0
2018-05-30 14:50:00,39.87,39.9,39.86,39.89,62150.0,33.6692,33.6945,33.6607,33.6861,62150.0
2018-05-30 15:00:00,39.89,39.9,39.85,39.86,68561.0,33.6861,33.6945,33.6523,33.6607,68561.0
2018-05-30 15:10:00,39.85,39.85,39.83,39.84,64209.0,33.6523,33.6523,33.6354,33.6438,64209.0
2018-05-30 15:20:00,39.84,39.86,39.77,39.78,106845.0,33.6438,33.6607,33.5847,33.5932,106845.0
2018-05-30 15:30:00,39.78,39.78,39.74,39.77,154967.0,33.5932,33.5932,33.5594,33.5847,154967.0
2018-05-30 15:40:00,39.76,39.8,39.7,39.71,199257.0,33.5763,33.6101,33.5256,33.5341,199257.0
2018-05-30 15:50:00,39.72,39.73,39.67,39.68,801652.0,33.5425,33.551,33.5003,33.5087,801652.0
2018-05-31 09:30:00,39.67,39.77,39.47,39.47,309536.0,33.5003,33.5847,33.3314,33.3314,309536.0
2018-05-31 09:40:00,39.47,39.48,39.3,39.31,175593.0,33.3314,33.3398,33.1878,33.1963,175593.0
2018-05-31 09:50:00,39.32,39.34,39.24,39.26,113333.0,33.2047,33.2216,33.1372,33.1541,113333.0
2018-05-31 10:00:00,39.27,39.31,39.19,39.21,143734.0,33.1625,33.1963,33.0949,33.1118,143734.0
2018-05-31 10:10:00,39.21,39.36,39.2,39.34,115090.0,33.1118,33.2385,33.1034,33.2216,115090.0
2018-05-31 10:20:00,39.35,39.36,39.26,39.3,101003.0,33.2301,33.2385,33.1541,33.1878,101003.0
2018-05-31 10:30:00,39.29,39.33,39.24,39.25,123704.0,33.1794,33.2132,33.1372,33.1456,123704.0
2018-05-31 10:40:00,39.26,39.26,39.16,39.17,95910.0,33.1541,33.1541,33.0696,33.0781,95910.0
2018-05-31 10:50:00,39.18,39.18,39.08,39.12,135008.0,33.0865,33.0865,33.002,33.0358,135008.0
2018-05-31 11:00:00,39.12,39.16,39.08,39.09,130296.0,33.0358,33.0696,33.002,33.0105,130296.0
2018-05-31 11:10:00,39.09,39.19,39.08,39.18,147896.0,33.0105,33.0949,33.002,33.0865,147896.0
2018-05-31 11:20:00,39.18,39.23,39.09,39.22,131019.0,33.0865,33.1287,33.0105,33.1203,131019.0
2018-05-31 11:30:00,39.23,39.34,39.19,39.3,116665.0,33.1287,33.2216,33.0949,33.1878,116665.0
2018-05-31 11:40:00,39.31,39.42,39.3,39.36,124764.0,33.1963,33.2892,33.1878,33.2385,124764.0
2018-05-31 11:50:00,39.36,39.39,39.3,39.31,56404.0,33.2385,33.2638,33.1878,33.1963,56404.0
2018-05-31 12:00:00,39.3,39.32,39.19,39.19,104842.0,33.1878,33.2047,33.0949,33.0949,104842.0
2018-05-31 12:10:00,39.2,39.22,39.1,39.17,117286.0,33.1034,33.1203,33.0189,33.0781,117286.0
2018-05-31 12:20:00,39.16,39.2,39.13,39.14,62428.0,33.0696,33.1034,33.0443,33.0527,62428.0
2018-05-31 12:30:00,39.14,39.16,39.12,39.14,36915.0,33.0527,33.0696,33.0358,33.0527,36915.0
2018-05-31 12:40:00,39.14,39.2,39.13,39.2,51397.0,33.0527,33.1034,33.0443,33.1034,51397.0
2018-05-31 12:50:00,39.2,39.23,39.17,39.2,64216.0,33.1034,33.1287,33.0781,33.1034,64216.0
2018-05-31 13:00:00,39.2,39.21,39.1,39.12,58918.0,33.1034,33.1118,33.0189,33.0358,58918.0
2018-05-31 13:10:00,39.11,39.14,39.09,39.12,72408.0,33.0274,33.0527,33.0105,33.0358,72408.0
2018-05-31 13:20:00,39.12,39.13,39.07,39.1,95223.0,33.0358,33.0443,32.9936,33.0189,95223.0
2018-05-31 13:30:00,39.11,39.13,39.06,39.09,88983.0,33.0274,33.0443,32.9852,33.0105,88983.0
2018-05-31 13:40:00,39.09,39.14,39.09,39.13,59441.0,33.0105,33.0527,33.0105,33.0443,59441.0
2018-05-31 13:50:00,39.13,39.14,39.06,39.09,117882.0,33.0443,33.0527,32.9852,33.0105,117882.0
2018-05-31 14:00:00,39.09,39.11,39.02,39.09,95193.0,33.0105,33.0274,32.9514,33.0105,95193.0
2018-05-31 14:10:00,39.09,39.15,39.08,39.12,98845.0,33.0105,33.0612,33.002,33.0358,98845.0
2018-05-31 14:20:00,39.12,39.14,39.11,39.11,50774.0,33.0358,33.0527,33.0274,33.0274,50774.0
2018-05-31 14:30:00,39.11,39.14,39.1,39.11,73588.0,33.0274,33.0527,33.0189,33.0274,73588.0
2018-05-31 14:40:00,39.11,39.19,39.1,39.18,90021.0,33.0274,33.0949,33.0189,33.0865,90021.0
2018-05-31 14:50:00,39.17,39.28,39.17,39.26,170761.0,33.0781,33.1709,33.0781,33.1541,170761.0
2018-05-31 15:00:00,39.27,39.3,39.22,39.29,104663.0,33.1625,33.1878,33.1203,33.1794,104663.0
2018-05-31 15:10:00,39.3,39.31,39.25,39.26,128414.0,33.1878,33.1963,33.1456,33.1541,128414.0
2018-05-31 15:20:00,39.27,39.37,39.26,39.35,167239.0,33.1625,33.2469,33.1541,33.2301,167239.0
2018-05-31 15:30:00,39.35,39.45,39.34,39.41,303903.0,33.2301,33.3145,33.2216,33.2807,303903.0
2018-05-31 15:40:00,39.41,39.44,39.33,39.36,281379.0,33.2807,33.3061,33.2132,33.2385,281379.0
2018-05-31 15:50:00,39.36,39.36,39.25,39.28,1447553.0,33.2385,33.2385,33.1456,33.1709,1447553.0
2018-06-01 09:30:00,39.38,39.44,39.23,39.34,219132.0,33.2554,33.3061,33.1287,33.2216,219132.0
2018-06-01 09:40:00,39.34,39.51,39.26,39.51,222714.0,33.2216,33.3652,33.1541,33.3652,222714.0
2018-06-01 09:50:00,39.51,39.53,39.42,39.48,225140.0,33.3652,33.3821,33.2892,33.3398,225140.0
2018-06-01 10:00:00,39.48,39.52,39.43,39.51,201923.0,33.3398,33.3736,33.2976,33.3652,201923.0
2018-06-01 10:10:00,39.52,39.59,39.43,39.5,150971.0,33.3736,33.4327,33.2976,33.3567,150971.0
2018-06-01 10:20:00,39.5,39.67,39.49,39.54,195472.0,33.3567,33.5003,33.3483,33.3905,195472.0
2018-06-01 10:30:00,39.54,39.66,39.53,39.65,107774.0,33.3905,33.4918,33.3821,33.4834,107774.0
2018-06-01 10:40:00,39.65,39.66,39.52,39.63,175543.0,33.4834,33.4918,33.3736,33.4665,175543.0
2018-06-01 10:50:00,39.63,39.66,39.54,39.58,220872.0,33.4665,33.4918,33.3905,33.4243,220872.0
2018-06-01 11:00:00,39.58,39.59,39.49,39.51,105355.0,33.4243,33.4327,33.3483,33.3652,105355.0
2018-06-01 11:10:00,39.5,39.57,39.48,39.49,111011.0,33.3567,33.4158,33.3398,33.3483,111011.0
2018-06-01 11:20:00,39.48,39.5,39.38,39.38,134883.0,33.3398,33.3567,33.2554,33.2554,134883.0
2018-06-01 11:30:00,39.38,39.48,39.36,39.43,133446.0,33.2554,33.3398,33.2385,33.2976,133446.0
2018-06-01 11:40:00,39.43,39.43,39.34,39.34,115440.0,33.2976,33.2976,33.2216,33.2216,115440.0
2018-06-01 11:50:00,39.35,39.41,39.33,39.41,156046.0,33.2301,33.2807,33.2132,33.2807,156046.0
2018-06-01 12:00:00,39.4,39.46,39.38,39.4,89002.0,33.2723,33.3229,33.2554,33.2723,89002.0
2018-06-01 12:10:00,39.4,39.45,39.39,39.43,151362.0,33.2723,33.3145,33.2638,33.2976,151362.0
2018-06-01 12:20:00,39.43,39.46,39.42,39.46,63756.0,33.2976,33.3229,33.2892,33.3229,63756.0
2018-06-01 12:30:00,39.46,39.57,39.45,39.55,77634.0,33.3229,33.4158,33.3145,33.399,77634.0
2018-06-01 12:40:00,39.56,39.58,39.54,39.55,66290.0,33.4074,33.4243,33.3905,33.399,66290.0
2018-06-01 12:50:00,39.55,39.58,39.51,39.57,75662.0,33.399,33.4243,33.3652,33.4158,75662.0
2018-06-01 13:00:00,39.57,39.64,39.56,39.64,70779.0,33.4158,33.475,33.4074,33.475,70779.0
2018-06-01 13:10:00,39.63,39.64,39.57,39.57,66383.0,33.4665,33.475,33.4158,33.4158,66383.0
2018-06-01 13:20:00,39.58,39.62,39.56,39.58,87653.0,33.4243,33.4581,33.4074,33.4243,87653.0
2018-06-01 13:30:00,39.57,39.6,39.52,39.59,99603.0,33.4158,33.4412,33.3736,33.4327,99603.0
2018-06-01 13:40:00,39.59,39.65,39.58,39.64,98248.0,33.4327,33.4834,33.4243,33.475,98248.0
2018-06-01 13:50:00,39.65,39.72,39.61,39.71,1027081.0,33.4834,33.5425,33.4496,33.5341,1027081.0
2018-06-01 14:00:00,39.71,39.72,39.65,39.68,307049.0,33.5341,33.5425,33.4834,33.5087,307049.0
2018-06-01 14:10:00,39.69,39.79,39.65,39.79,853588.0,33.5172,33.6016,33.4834,33.6016,853588.0
2018-06-01 14:20:00,39.79,39.86,39.7,39.71,279707.0,33.6016,33.6607,33.5256,33.5341,279707.0
2018-06-01 14:30:00,39.71,39.73,39.61,39.66,261153.0,33.5341,33.551,33.4496,33.4918,261153.0
2018-06-01 14:40:00,39.66,39.67,39.58,39.63,497920.0,33.4918,33.5003,33.4243,33.4665,497920.0
2018-06-01 14:50:00,39.64,39.65,39.54,39.57,136932.0,33.475,33.4834,33.3905,33.4158,136932.0
2018-06-01 15:00:00,39.57,39.62,39.5,39.5,218704.0,33.4158,33.4581,33.3567,33.3567,218704.0
2018-06-01 15:10:00,39.5,39.55,39.48,39.5,223885.0,33.3567,33.399,33.3398,33.3567,223885.0
2018-06-01 15:20:00,39.5,39.51,39.45,39.51,103877.0,33.3567,33.3652,33.3145,33.3652,103877.0
2018-06-01 15:30:00,39.5,39.54,39.5,39.53,206926.0,33.3567,33.3905,33.3567,33.3821,206926.0
2018-06-01 15:40:00,39.53,39.56,39.5,39.53,259861.0,33.3821,33.4074,33.3567,33.3821,259861.0
2018-06-01 15:50:00,39.53,39.58,39.51,39.56,794643.0,33.3821,33.4243,33.3652,33.4074,794643.0
2018-06-04 09:30:00,39.67,39.79,39.51,39.78,292543.0,33.5003,33.6016,33.3652,33.5932,292543.0
2018-06-04 09:40:00,39.79,39.82,39.64,39.73,158764.0,33.6016,33.627,33.475,33.551,158764.0
2018-06-04 09:50:00,39.72,39.81,39.68,39.8,175327.0,33.5425,33.6185,33.5087,33.6101,175327.0
2018-06-04 10:00:00,39.8,39.83,39.7,39.75,233246.0,33.6101,33.6354,33.5256,33.5678,233246.0
2018-06-04 10:10:00,39.76,39.8,39.7,39.71,115365.0,33.5763,33.6101,33.5256,33.5341,115365.0
2018-06-04 10:20:00,39.71,39.8,39.7,39.75,159734.0,33.5341,33.6101,33.5256,33.5678,159734.0
2018-06-04 10:30:00,39.74,39.83,39.73,39.83,180785.0,33.5594,33.6354,33.551,33.6354,180785.0
2018-06-04 10:40:00,39.83,39.86,39.79,39.82,92879.0,33.6354,33.6607,33.6016,33.627,92879.0
2018-06-04 10:50:00,39.82,39.86,39.78,39.84,383614.0,33.627,33.6607,33.5932,33.6438,383614.0
2018-06-04 11:00:00,39.84,39.86,39.68,39.68,400504.0,33.6438,33.6607,33.5087,33.5087,400504.0
2018-06-04 11:10:00,39.69,39.71,39.65,39.65,131684.0,33.5172,33.5341,33.4834,33.4834,131684.0
2018-06-04 11:20:00,39.65,39.75,39.63,39.74,120952.0,33.4834,33.5678,33.4665,33.5594,120952.0
2018-06-04 11:30:00,39.75,39.76,39.64,39.7,129449.0,33.5678,33.5763,33.475,33.5256,129449.0
2018-06-04 11:40:00,39.7,39.73,39.66,39.67,70923.0,33.5256,33.551,33.4918,33.5003,70923.0
2018-06-04 11:50:00,39.66,39.74,39.66,39.72,103148.0,33.4918,33.5594,33.4918,33.5425,103148.0
2018-06-04 12:00:00,39.72,39.72,39.67,39.7,98769.0,33.5425,33.5425,33.5003,33.5256,98769.0
2018-06-04 12:10:00,39.7,39.73,39.69,39.72,111072.0,33.5256,33.551,33.5172,33.5425,111072.0
2018-06-04 12:20:00,39.72,39.75,39.7,39.73,126074.0,33.5425,33.5678,33.5256,33.551,126074.0
2018-06-04 12:30:00,39.73,39.78,39.71,39.77,61024.0,33.551,33.5932,33.5341,33.5847,61024.0
2018-06-04 12:40:00,39.78,39.78,39.74,39.77,35127.0,33.5932,33.5932,33.5594,33.5847,35127.0
2018-06-04 12:50:00,39.77,39.77,39.72,39.73,61786.0,33.5847,33.5847,33.5425,33.551,61786.0
2018-06-04 13:00:00,39.73,39.8,39.73,39.79,81105.0,33.551,33.6101,33.551,33.6016,81105.0
2018-06-04 13:10:00,39.79,39.8,39.78,39.8,87651.0,33.6016,33.6101,33.5932,33.6101,87651.0
2018-06-04 13:20:00,39.8,39.83,39.79,39.8,89048.0,33.6101,33.6354,33.6016,33.6101,89048.0
2018-06-04 13:30:00,39.8,39.81,39.75,39.8,78909.0,33.6101,33.6185,33.5678,33.6101,78909.0
2018-06-04 13:40:00,39.79,39.82,39.75,39.76,77725.0,33.6016,33.627,33.5678,33.5763,77725.0
2018-06-04 13:50:00,39.76,39.77,39.72,39.77,101184.0,33.5763,33.5847,33.5425,33.5847,101184.0
2018-06-04 14:00:00,39.76,39.82,39.76,39.8,78929.0,33.5763,33.627,33.5763,33.6101,78929.0
2018-06-04 14:10:00,39.8,39.81,39.78,39.78,107769.0,33.6101,33.6185,33.5932,33.5932,107769.0
2018-06-04 14:20:00,39.79,39.81,39.78,39.79,113406.0,33.6016,33.6185,33.5932,33.6016,113406.0
2018-06-04 14:30:00,39.8,39.82,39.73,39.74,123666.0,33.6101,33.627,33.551,33.5594,123666.0
2018-06-04 14:40:00,39.74,39.77,39.73,39.76,77469.0,33.5594,33.5847,33.551,33.5763,77469.0
2018-06-04 14:50:00,39.76,39.8,39.75,39.8,102363.0,33.5763,33.6101,33.5678,33.6101,102363.0
2018-06-04 15:00:00,39.8,39.81,39.78,39.8,101533.0,33.6101,33.6185,33.5932,33.6101,101533.0
2018-06-04 15:10:00,39.81,39.84,39.78,39.81,174670.0,33.6185,33.6438,33.5932,33.6185,174670.0
2018-06-04 15:20:00,39.81,39.81,39.77,39.78,173916.0,33.6185,33.6185,33.5847,33.5932,173916.0
2018-06-04 15:30:00,39.77,39.79,39.72,39.78,185992.0,33.5847,33.6016,33.5425,33.5932,185992.0
2018-06-04 15:40:00,39.79,39.81,39.75,39.8,200458.0,33.6016,33.6185,33.5678,33.6101,200458.0
2018-06-04 15:50:00,39.81,39.86,39.75,39.77,622149.0,33.6185,33.6607,33.5678,33.5847,622149.0
2018-06-05 09:30:00,39.72,39.8,39.58,39.58,278374.0,33.5425,33.6101,33.4243,33.4243,278374.0
2018-06-05 09:40:00,39.58,39.58,39.27,39.29,137071.0,33.4243,33.4243,33.1625,33.1794,137071.0
2018-06-05 09:50:00,39.29,39.35,39.27,39.35,147782.0,33.1794,33.2301,33.1625,33.2301,147782.0
2018-06-05 10:00:00,39.34,39.49,39.32,39.43,115351.0,33.2216,33.3483,33.2047,33.2976,115351.0
2018-06-05 10:10:00,39.44,39.47,39.36,39.38,162566.0,33.3061,33.3314,33.2385,33.2554,162566.0
2018-06-05 10:20:00,39.38,39.46,39.33,39.45,85685.0,33.2554,33.3229,33.2132,33.3145,85685.0
2018-06-05 10:30:00,39.45,39.46,39.36,39.4,83343.0,33.3145,33.3229,33.2385,33.2723,83343.0
2018-06-05 10:40:00,39.4,39.42,39.36,39.41,75734.0,33.2723,33.2892,33.2385,33.2807,75734.0
2018-06-05 10:50:00,39.41,39.47,39.39,39.43,124568.0,33.2807,33.3314,33.2638,33.2976,124568.0
2018-06-05 11:00:00,39.43,39.44,39.28,39.29,161116.0,33.2976,33.3061,33.1709,33.1794,161116.0
2018-06-05 11:10:00,39.28,39.41,39.27,39.38,140270.0,33.1709,33.2807,33.1625,33.2554,140270.0
2018-06-05 11:20:00,39.38,39.4,39.3,39.32,147500.0,33.2554,33.2723,33.1878,33.2047,147500.0
2018-06-05 11:30:00,39.31,39.32,39.2,39.23,285452.0,33.1963,33.2047,33.1034,33.1287,285452.0
2018-06-05 11:40:00,39.23,39.25,39.16,39.21,263932.0,33.1287,33.1456,33.0696,33.1118,263932.0
2018-06-05 11:50:00,39.22,39.24,39.19,39.2,80027.0,33.1203,33.1372,33.0949,33.1034,80027.0
2018-06-05 12:00:00,39.2,39.26,39.13,39.25,89635.0,33.1034,33.1541,33.0443,33.1456,89635.0
2018-06-05 12:10:00,39.26,39.28,39.23,39.25,74497.0,33.1541,33.1709,33.1287,33.1456,74497.0
2018-06-05 12:20:00,39.26,39.28,39.22,39.24,113573.0,33.1541,33.1709,33.1203,33.1372,113573.0
2018-06-05 12:30:00,39.24,39.26,39.17,39.19,92429.0,33.1372,33.1541,33.0781,33.0949,92429.0
2018-06-05 12:40:00,39.19,39.22,39.18,39.19,49433.0,33.0949,33.1203,33.0865,33.0949,49433.0
2018-06-05 12:50:00,39.19,39.2,39.16,39.18,82741.0,33.0949,33.1034,33.0696,33.0865,82741.0
2018-06-05 13:00:00,39.18,39.2,39.16,39.19,106453.0,33.0865,33.1034,33.0696,33.0949,106453.0
2018-06-05 13:10:00,39.18,39.26,39.18,39.19,104922.0,33.0865,33.1541,33.0865,33.0949,104922.0
2018-06-05 13:20:00,39.19,39.3,39.19,39.28,267696.0,33.0949,33.1878,33.0949,33.1709,267696.0
2018-06-05 13:30:00,39.28,39.29,39.24,39.25,82947.0,33.1709,33.1794,33.1372,33.1456,82947.0
2018-06-05 13:40:00,39.24,39.33,39.23,39.3,459444.0,33.1372,33.2132,33.1287,33.1878,459444.0
2018-06-05 13:50:00,39.31,39.32,39.28,39.3,80167.0,33.1963,33.2047,33.1709,33.1878,80167.0
2018-06-05 14:00:00,39.3,39.33,39.27,39.3,101445.0,33.1878,33.2132,33.1625,33.1878,101445.0
2018-06-05 14:10:00,39.3,39.33,39.29,39.3,137653.0,33.1878,33.2132,33.1794,33.1878,137653.0
2018-06-05 14:20:00,39.31,39.32,39.29,39.31,54993.0,33.1963,33.2047,33.1794,33.1963,54993.0
2018-06-05 14:30:00,39.3,39.34,39.3,39.33,71149.0,33.1878,33.2216,33.1878,33.2132,71149.0
2018-06-05 14:40:00,39.32,39.34,39.3,39.32,100557.0,33.2047,33.2216,33.1878,33.2047,100557.0
2018-06-05 14:50:00,39.33,39.34,39.31,39.32,84490.0,33.2132,33.2216,33.1963,33.2047,84490.0
2018-06-05 15:00:00,39.32,39.33,39.28,39.3,152078.0,33.2047,33.2132,33.1709,33.1878,152078.0
2018-06-05 15:10:00,39.3,39.32,39.26,39.31,158942.0,33.1878,33.2047,33.1541,33.1963,158942.0
2018-06-05 15:20:00,39.3,39.33,39.26,39.26,155885.0,33.1878,33.2132,33.1541,33.1541,155885.0
2018-06-05 15:30:00,39.27,39.29,39.24,39.26,196929.0,33.1625,33.1794,33.1372,33.1541,196929.0
2018-06-05 15:40:00,39.26,39.27,39.21,39.25,191143.0,33.1541,33.1625,33.1118,33.1456,191143.0
2018-06-05 15:50:00,39.24,39.28,39.23,39.26,679974.0,33.1372,33.1709,33.1287,33.1541,679974.0
2018-06-06 09:30:00,39.37,39.37,38.94,39.01,228560.0,33.2469,33.2469,32.8838,32.9429,228560.0
2018-06-06 09:40:00,39.01,39.16,38.96,39.14,195991.0,32.9429,33.0696,32.9007,33.0527,195991.0
2018-06-06 09:50:00,39.13,39.21,39.1,39.2,148070.0,33.0443,33.1118,33.0189,33.1034,148070.0
2018-06-06 10:00:00,39.19,39.24,39.02,39.02,290040.0,33.0949,33.1372,32.9514,32.9514,290040.0
2018-06-06 10:10:00,39.02,39.12,39.01,39.09,131413.0,32.9514,33.0358,32.9429,33.0105,131413.0
2018-06-06 10:20:00,39.1,39.13,39.07,39.09,116539.0,33.0189,33.0443,32.9936,33.0105,116539.0
2018-06-06 10:30:00,39.08,39.19,39.08,39.15,61118.0,33.002,33.0949,33.002,33.0612,61118.0
2018-06-06 10:40:00,39.15,39.16,39.07,39.13,112986.0,33.0612,33.0696,32.9936,33.0443,112986.0
2018-06-06 10:50:00,39.13,39.21,39.13,39.2,92228.0,33.0443,33.1118,33.0443,33.1034,92228.0
2018-06-06 11:00:00,39.2,39.27,39.2,39.22,114850.0,33.1034,33.1625,33.1034,33.1203,114850.0
2018-06-06 11:10:00,39.22,39.22,38.99,39.0,164822.0,33.1203,33.1203,32.926,32.9345,164822.0
2018-06-06 11:20:00,39.0,39.13,38.98,39.13,216832.0,32.9345,33.0443,32.9176,33.0443,216832.0
2018-06-06 11:30:00,39.13,39.24,39.09,39.21,263331.0,33.0443,33.1372,33.0105,33.1118,263331.0
2018-06-06 11:40:00,39.21,39.24,39.18,39.2,78279.0,33.1118,33.1372,33.0865,33.1034,78279.0
2018-06-06 11:50:00,39.2,39.23,39.15,39.23,49040.0,33.1034,33.1287,33.0612,33.1287,49040.0
2018-06-06 12:00:00,39.22,39.27,39.21,39.25,68375.0,33.1203,33.1625,33.1118,33.1456,68375.0
2018-06-06 12:10:00,39.25,39.31,39.24,39.28,66869.0,33.1456,33.1963,33.1372,33.1709,66869.0
2018-06-06 12:20:00,39.28,39.31,39.24,39.27,106274.0,33.1709,33.1963,33.1372,33.1625,106274.0
2018-06-06 12:30:00,39.26,39.29,39.22,39.23,122578.0,33.1541,33.1794,33.1203,33.1287,122578.0
2018-06-06 12:40:00,39.24,39.27,39.2,39.25,98011.0,33.1372,33.1625,33.1034,33.1456,98011.0
2018-06-06 12:50:00,39.24,39.25,39.2,39.25,99383.0,33.1372,33.1456,33.1034,33.1456,99383.0
2018-06-06 13:00:00,39.24,39.27,39.22,39.26,79765.0,33.1372,33.1625,33.1203,33.1541,79765.0
2018-06-06 13:10:00,39.25,39.34,39.22,39.32,102473.0,33.1456,33.2216,33.1203,33.2047,102473.0
2018-06-06 13:20:00,39.32,39.33,39.25,39.27,99332.0,33.2047,33.2132,33.1456,33.1625,99332.0
2018-06-06 13:30:00,39.28,39.29,39.21,39.22,98225.0,33.1709,33.1794,33.1118,33.1203,98225.0
2018-06-06 13:40:00,39.22,39.24,39.17,39.19,106443.0,33.1203,33.1372,33.0781,33.0949,106443.0
2018-06-06 13:50:00,39.19,39.22,39.14,39.16,89879.0,33.0949,33.1203,33.0527,33.0696,89879.0
2018-06-06 14:00:00,39.16,39.23,39.15,39.2,92603.0,33.0696,33.1287,33.0612,33.1034,92603.0
2018-06-06 14:10:00,39.2,39.22,39.18,39.19,90109.0,33.1034,33.1203,33.0865,33.0949,90109.0
2018-06-06 14:20:00,39.19,39.26,39.18,39.24,56425.0,33.0949,33.1541,33.0865,33.1372,56425.0
2018-06-06 14:30:00,39.24,39.32,39.2,39.31,87374.0,33.1372,33.2047,33.1034,33.1963,87374.0
2018-06-06 14:40:00,39.32,39.34,39.3,39.31,427356.0,33.2047,33.2216,33.1878,33.1963,427356.0
2018-06-06 14:50:00,39.31,39.35,39.3,39.32,69420.0,33.1963,33.2301,33.1878,33.2047,69420.0
2018-06-06 15:00:00,39.32,39.36,39.31,39.31,81932.0,33.2047,33.2385,33.1963,33.1963,81932.0
2018-06-06 15:10:00,39.3,39.34,39.28,39.31,119570.0,33.1878,33.2216,33.1709,33.1963,119570.0
2018-06-06 15:20:00,39.32,39.35,39.31,39.33,299548.0,33.2047,33.2301,33.1963,33.2132,299548.0
2018-06-06 15:30:00,39.33,39.34,39.26,39.31,365805.0,33.2132,33.2216,33.1541,33.1963,365805.0
2018-06-06 15:40:00,39.32,39.38,39.3,39.37,205763.0,33.2047,33.2554,33.1878,33.2469,205763.0
2018-06-06 15:50:00,39.37,39.53,39.37,39.5,899245.0,33.2469,33.3821,33.2469,33.3567,899245.0
2018-06-07 09:30:00,39.24,39.31,39.12,39.24,306031.0,33.1372,33.1963,33.0358,33.1372,306031.0
2018-06-07 09:40:00,39.25,39.42,39.24,39.41,156512.0,33.1456,33.2892,33.1372,33.2807,156512.0
2018-06-07 09:50:00,39.41,39.47,39.32,39.32,134919.0,33.2807,33.3314,33.2047,33.2047,134919.0
2018-06-07 10:00:00,39.32,39.37,39.29,39.31,210691.0,33.2047,33.2469,33.1794,33.1963,210691.0
2018-06-07 10:10:00,39.3,39.31,39.2,39.26,113385.0,33.1878,33.1963,33.1034,33.1541,113385.0
2018-06-07 10:20:00,39.26,39.32,39.19,39.23,107396.0,33.1541,33.2047,33.0949,33.1287,107396.0
2018-06-07 10:30:00,39.23,39.5,39.19,39.49,152729.0,33.1287,33.3567,33.0949,33.3483,152729.0
2018-06-07 10:40:00,39.49,39.57,39.49,39.55,181328.0,33.3483,33.4158,33.3483,33.399,181328.0
2018-06-07 10:50:00,39.56,39.58,39.44,39.44,144422.0,33.4074,33.4243,33.3061,33.3061,144422.0
2018-06-07 11:00:00,39.45,39.46,39.34,39.41,86230.0,33.3145,33.3229,33.2216,33.2807,86230.0
2018-06-07 11:10:00,39.41,39.46,39.38,39.42,115838.0,33.2807,33.3229,33.2554,33.2892,115838.0
2018-06-07 11:20:00,39.42,39.42,39.3,39.32,85461.0,33.2892,33.2892,33.1878,33.2047,85461.0
2018-06-07 11:30:00,39.31,39.36,39.29,39.33,72989.0,33.1963,33.2385,33.1794,33.2132,72989.0
2018-06-07 11:40:00,39.34,39.38,39.27,39.27,64173.0,33.2216,33.2554,33.1625,33.1625,64173.0
2018-06-07 11:50:00,39.27,39.28,39.22,39.28,80386.0,33.1625,33.1709,33.1203,33.1709,80386.0
2018-06-07 12:00:00,39.28,39.32,39.27,39.31,38850.0,33.1709,33.2047,33.1625,33.1963,38850.0
2018-06-07 12:10:00,39.3,39.37,39.3,39.34,52782.0,33.1878,33.2469,33.1878,33.2216,52782.0
2018-06-07 12:20:00,39.35,39.36,39.31,39.34,59827.0,33.2301,33.2385,33.1963,33.2216,59827.0
2018-06-07 12:30:00,39.34,39.34,39.27,39.29,66153.0,33.2216,33.2216,33.1625,33.1794,66153.0
2018-06-07 12:40:00,39.29,39.34,39.27,39.29,72407.0,33.1794,33.2216,33.1625,33.1794,72407.0
2018-06-07 12:50:00,39.3,39.34,39.27,39.32,123838.0,33.1878,33.2216,33.1625,33.2047,123838.0
2018-06-07 13:00:00,39.32,39.39,39.31,39.36,54089.0,33.2047,33.2638,33.1963,33.2385,54089.0
2018-06-07 13:10:00,39.36,39.41,39.34,39.38,96702.0,33.2385,33.2807,33.2216,33.2554,96702.0
2018-06-07 13:20:00,39.38,39.39,39.3,39.31,52216.0,33.2554,33.2638,33.1878,33.1963,52216.0
2018-06-07 13:30:00,39.31,39.4,39.3,39.34,88401.0,33.1963,33.2723,33.1878,33.2216,88401.0
2018-06-07 13:40:00,39.34,39.38,39.3,39.37,87143.0,33.2216,33.2554,33.1878,33.2469,87143.0
2018-06-07 13:50:00,39.38,39.38,39.31,39.32,75660.0,33.2554,33.2554,33.1963,33.2047,75660.0
2018-06-07 14:00:00,39.31,39.36,39.29,39.33,104150.0,33.1963,33.2385,33.1794,33.2132,104150.0
2018-06-07 14:10:00,39.34,39.38,39.31,39.33,59262.0,33.2216,33.2554,33.1963,33.2132,59262.0
2018-06-07 14:20:00,39.33,39.34,39.29,39.33,78849.0,33.2132,33.2216,33.1794,33.2132,78849.0
2018-06-07 14:30:00,39.33,39.39,39.32,39.38,52881.0,33.2132,33.2638,33.2047,33.2554,52881.0
2018-06-07 14:40:00,39.38,39.38,39.34,39.37,48249.0,33.2554,33.2554,33.2216,33.2469,48249.0
2018-06-07 14:50:00,39.37,39.37,39.31,39.32,51172.0,33.2469,33.2469,33.1963,33.2047,51172.0
2018-06-07 15:00:00,39.32,39.34,39.14,39.14,161000.0,33.2047,33.2216,33.0527,33.0527,161000.0
2018-06-07 15:10:00,39.14,39.18,39.11,39.17,190608.0,33.0527,33.0865,33.0274,33.0781,190608.0
2018-06-07 15:20:00,39.17,39.26,39.16,39.26,126299.0,33.0781,33.1541,33.0696,33.1541,126299.0
2018-06-07 15:30:00,39.26,39.28,39.23,39.25,128771.0,33.1541,33.1709,33.1287,33.1456,128771.0
2018-06-07 15:40:00,39.25,39.3,39.24,39.3,198577.0,33.1456,33.1878,33.1372,33.1878,198577.0
2018-06-07 15:50:00,39.3,39.38,39.27,39.33,471638.0,33.1878,33.2554,33.1625,33.2132,471638.0
2018-06-08 09:30:00,39.35,39.63,39.3,39.6,307968.0,33.2301,33.4665,33.1878,33.4412,307968.0
2018-06-08 09:40:00,39.6,39.72,39.56,39.58,162738.0,33.4412,33.5425,33.4074,33.4243,162738.0
2018-06-08 09:50:00,39.58,39.69,39.52,39.68,100927.0,33.4243,33.5172,33.3736,33.5087,100927.0
2018-06-08 10:00:00,39.67,39.71,39.61,39.62,81605.0,33.5003,33.5341,33.4496,33.4581,81605.0
2018-06-08 10:10:00,39.62,39.63,39.53,39.58,112997.0,33.4581,33.4665,33.3821,33.4243,112997.0
2018-06-08 10:20:00,39.58,39.61,39.55,39.56,102632.0,33.4243,33.4496,33.399,33.4074,102632.0
2018-06-08 10:30:00,39.56,39.65,39.52,39.62,145189.0,33.4074,33.4834,33.3736,33.4581,145189.0
2018-06-08 10:40:00,39.63,39.68,39.61,39.64,207925.0,33.4665,33.5087,33.4496,33.475,207925.0
2018-06-08 10:50:00,39.64,39.7,39.61,39.68,72918.0,33.475,33.5256,33.4496,33.5087,72918.0
2018-06-08 11:00:00,39.67,39.71,39.64,39.69,82857.0,33.5003,33.5341,33.475,33.5172,82857.0
2018-06-08 11:10:00,39.68,39.7,39.65,39.66,65153.0,33.5087,33.5256,33.4834,33.4918,65153.0
2018-06-08 11:20:00,39.66,39.67,39.59,39.66,262321.0,33.4918,33.5003,33.4327,33.4918,262321.0
2018-06-08 11:30:00,39.66,39.69,39.62,39.63,68044.0,33.4918,33.5172,33.4581,33.4665,68044.0
2018-06-08 11:40:00,39.63,39.65,39.58,39.6,60415.0,33.4665,33.4834,33.4243,33.4412,60415.0
2018-06-08 11:50:00,39.61,39.63,39.58,39.58,73526.0,33.4496,33.4665,33.4243,33.4243,73526.0
2018-06-08 12:00:00,39.59,39.68,39.58,39.65,48839.0,33.4327,33.5087,33.4243,33.4834,48839.0
2018-06-08 12:10:00,39.65,39.68,39.64,39.67,20999.0,33.4834,33.5087,33.475,33.5003,20999.0
2018-06-08 12:20:00,39.67,39.74,39.67,39.74,94059.0,33.5003,33.5594,33.5003,33.5594,94059.0
2018-06-08 12:30:00,39.73,39.75,39.71,39.72,32712.0,33.551,33.5678,33.5341,33.5425,32712.0
2018-06-08 12:40:00,39.72,39.75,39.71,39.73,94770.0,33.5425,33.5678,33.5341,33.551,94770.0
2018-06-08 12:50:00,39.73,39.8,39.72,39.76,130910.0,33.551,33.6101,33.5425,33.5763,130910.0
2018-06-08 13:00:00,39.76,39.77,39.73,39.76,54457.0,33.5763,33.5847,33.551,33.5763,54457.0
2018-06-08 13:10:00,39.77,39.8,39.75,39.76,141900.0,33.5847,33.6101,33.5678,33.5763,141900.0
2018-06-08 13:20:00,39.76,39.79,39.75,39.77,32509.0,33.5763,33.6016,33.5678,33.5847,32509.0
2018-06-08 13:30:00,39.77,39.83,39.76,39.82,209095.0,33.5847,33.6354,33.5763,33.627,209095.0
2018-06-08 13:40:00,39.82,39.82,39.79,39.81,60922.0,33.627,33.627,33.6016,33.6185,60922.0
2018-06-08 13:50:00,39.81,39.83,39.76,39.77,171327.0,33.6185,33.6354,33.5763,33.5847,171327.0
2018-06-08 14:00:00,39.77,39.79,39.71,39.72,61893.0,33.5847,33.6016,33.5341,33.5425,61893.0
2018-06-08 14:10:00,39.73,39.74,39.7,39.7,48234.0,33.551,33.5594,33.5256,33.5256,48234.0
2018-06-08 14:20:00,39.7,39.71,39.68,39.71,34454.0,33.5256,33.5341,33.5087,33.5341,34454.0
2018-06-08 14:30:00,39.7,39.74,39.69,39.74,23188.0,33.5256,33.5594,33.5172,33.5594,23188.0
2018-06-08 14:40:00,39.74,39.77,39.73,39.75,27878.0,33.5594,33.5847,33.551,33.5678,27878.0
2018-06-08 14:50:00,39.76,39.78,39.74,39.77,50553.0,33.5763,33.5932,33.5594,33.5847,50553.0
2018-06-08 15:00:00,39.76,39.77,39.73,39.74,44190.0,33.5763,33.5847,33.551,33.5594,44190.0
2018-06-08 15:10:00,39.73,39.75,39.69,39.72,67466.0,33.551,33.5678,33.5172,33.5425,67466.0
2018-06-08 15:20:00,39.72,39.78,39.72,39.76,68987.0,33.5425,33.5932,33.5425,33.5763,68987.0
2018-06-08 15:30:00,39.76,39.78,39.73,39.78,216246.0,33.5763,33.5932,33.551,33.5932,216246.0
2018-06-08 15:40:00,39.78,39.84,39.74,39.81,915173.0,33.5932,33.6438,33.5594,33.6185,915173.0
2018-06-08 15:50:00,39.81,39.82,39.77,39.78,1022289.0,33.6185,33.627,33.5847,33.5932,1022289.0
2018-06-11 09:30:00,39.77,39.93,39.71,39.93,191667.0,33.5847,33.7199,33.5341,33.7199,191667.0
2018-06-11 09:40:00,39.92,39.94,39.82,39.86,91366.0,33.7114,33.7283,33.627,33.6607,91366.0
2018-06-11 09:50:00,39.86,39.95,39.83,39.94,127314.0,33.6607,33.7367,33.6354,33.7283,127314.0
2018-06-11 10:00:00,39.95,39.95,39.85,39.88,197752.0,33.7367,33.7367,33.6523,33.6776,197752.0
2018-06-11 10:10:00,39.88,40.05,39.88,40.02,406001.0,33.6776,33.8212,33.6776,33.7959,406001.0
2018-06-11 10:20:00,40.03,40.14,40.03,40.09,91321.0,33.8043,33.8972,33.8043,33.855,91321.0
2018-06-11 10:30:00,40.09,40.09,40.03,40.05,132419.0,33.855,33.855,33.8043,33.8212,132419.0
2018-06-11 10:40:00,40.05,40.13,40.03,40.11,86102.0,33.8212,33.8887,33.8043,33.8719,86102.0
2018-06-11 10:50:00,40.11,40.2,40.1,40.18,114129.0,33.8719,33.9479,33.8634,33.931,114129.0
2018-06-11 11:00:00,40.19,40.22,40.12,40.21,117213.0,33.9394,33.9647,33.8803,33.9563,117213.0
2018-06-11 11:10:00,40.21,40.25,40.16,40.19,143109.0,33.9563,33.9901,33.9141,33.9394,143109.0
2018-06-11 11:20:00,40.2,40.22,40.16,40.2,101993.0,33.9479,33.9647,33.9141,33.9479,101993.0
2018-06-11 11:30:00,40.21,40.28,40.18,40.22,107619.0,33.9563,34.0154,33.931,33.9647,107619.0
2018-06-11 11:40:00,40.22,40.26,40.2,40.24,113168.0,33.9647,33.9985,33.9479,33.9816,113168.0
2018-06-11 11:50:00,40.24,40.27,40.22,40.26,55394.0,33.9816,34.007,33.9647,33.9985,55394.0
2018-06-11 12:00:00,40.26,40.3,40.26,40.29,46109.0,33.9985,34.0323,33.9985,34.0239,46109.0
2018-06-11 12:10:00,40.28,40.35,40.24,40.26,133750.0,34.0154,34.0745,33.9816,33.9985,133750.0
2018-06-11 12:20:00,40.26,40.27,40.19,40.24,89981.0,33.9985,34.007,33.9394,33.9816,89981.0
2018-06-11 12:30:00,40.24,40.26,40.21,40.24,119811.0,33.9816,33.9985,33.9563,33.9816,119811.0
2018-06-11 12:40:00,40.25,40.28,40.21,40.25,123274.0,33.9901,34.0154,33.9563,33.9901,123274.0
2018-06-11 12:50:00,40.25,40.28,40.23,40.27,82113.0,33.9901,34.0154,33.9732,34.007,82113.0
2018-06-11 13:00:00,40.27,40.31,40.26,40.3,84473.0,34.007,34.0408,33.9985,34.0323,84473.0
2018-06-11 13:10:00,40.3,40.3,40.26,40.27,38079.0,34.0323,34.0323,33.9985,34.007,38079.0
2018-06-11 13:20:00,40.27,40.29,40.25,40.27,92913.0,34.007,34.0239,33.9901,34.007,92913.0
2018-06-11 13:30:00,40.26,40.28,40.23,40.24,72185.0,33.9985,34.0154,33.9732,33.9816,72185.0
2018-06-11 13:40:00,40.24,40.25,40.19,40.25,87370.0,33.9816,33.9901,33.9394,33.9901,87370.0
2018-06-11 13:50:00,40.25,40.3,40.23,40.3,79546.0,33.9901,34.0323,33.9732,34.0323,79546.0
2018-06-11 14:00:00,40.3,40.31,40.24,40.24,82536.0,34.0323,34.0408,33.9816,33.9816,82536.0
2018-06-11 14:10:00,40.24,40.26,40.23,40.23,85930.0,33.9816,33.9985,33.9732,33.9732,85930.0
2018-06-11 14:20:00,40.24,40.25,40.19,40.21,56644.0,33.9816,33.9901,33.9394,33.9563,56644.0
2018-06-11 14:30:00,40.21,40.23,40.17,40.17,52953.0,33.9563,33.9732,33.9225,33.9225,52953.0
2018-06-11 14:40:00,40.17,40.2,40.12,40.13,199403.0,33.9225,33.9479,33.8803,33.8887,199403.0
2018-06-11 14:50:00,40.13,40.15,40.11,40.15,165733.0,33.8887,33.9056,33.8719,33.9056,165733.0
2018-06-11 15:00:00,40.15,40.16,40.14,40.15,113988.0,33.9056,33.9141,33.8972,33.9056,113988.0
2018-06-11 15:10:00,40.15,40.21,40.14,40.21,123059.0,33.9056,33.9563,33.8972,33.9563,123059.0
2018-06-11 15:20:00,40.21,40.3,40.2,40.3,118857.0,33.9563,34.0323,33.9479,34.0323,118857.0
2018-06-11 15:30:00,40.3,40.3,40.21,40.23,215617.0,34.0323,34.0323,33.9563,33.9732,215617.0
2018-06-11 15:40:00,40.23,40.29,40.21,40.28,401679.0,33.9732,34.0239,33.9563,34.0154,401679.0
2018-06-11 15:50:00,40.29,40.3,40.2,40.23,516851.0,34.0239,34.0323,33.9479,33.9732,516851.0
2018-06-12 09:30:00,40.24,40.45,40.21,40.21,206801.0,33.9816,34.159,33.9563,33.9563,206801.0
2018-06-12 09:40:00,40.2,40.27,40.09,40.12,192035.0,33.9479,34.007,33.855,33.8803,192035.0
2018-06-12 09:50:00,40.12,40.13,39.99,40.05,1021943.0,33.8803,33.8887,33.7705,33.8212,1021943.0
2018-06-12 10:00:00,40.05,40.17,39.93,40.15,179948.0,33.8212,33.9225,33.7199,33.9056,179948.0
2018-06-12 10:10:00,40.14,40.22,40.14,40.17,119554.0,33.8972,33.9647,33.8972,33.9225,119554.0
2018-06-12 10:20:00,40.17,40.23,40.12,40.23,84039.0,33.9225,33.9732,33.8803,33.9732,84039.0
2018-06-12 10:30:00,40.22,40.29,40.22,40.24,145595.0,33.9647,34.0239,33.9647,33.9816,145595.0
2018-06-12 10:40:00,40.24,40.36,40.23,40.33,96810.0,33.9816,34.083,33.9732,34.0576,96810.0
2018-06-12 10:50:00,40.33,40.35,40.28,40.3,65383.0,34.0576,34.0745,34.0154,34.0323,65383.0
2018-06-12 11:00:00,40.3,40.31,40.24,40.25,105759.0,34.0323,34.0408,33.9816,33.9901,105759.0
2018-06-12 11:10:00,40.25,40.26,40.17,40.22,128285.0,33.9901,33.9985,33.9225,33.9647,128285.0
2018-06-12 11:20:00,40.21,40.26,40.19,40.25,108411.0,33.9563,33.9985,33.9394,33.9901,108411.0
2018-06-12 11:30:00,40.25,40.27,40.22,40.25,117340.0,33.9901,34.007,33.9647,33.9901,117340.0
2018-06-12 11:40:00,40.25,40.35,40.25,40.34,118053.0,33.9901,34.0745,33.9901,34.0661,118053.0
2018-06-12 11:50:00,40.34,40.4,40.33,40.36,166483.0,34.0661,34.1168,34.0576,34.083,166483.0
2018-06-12 12:00:00,40.36,40.4,40.34,40.37,93714.0,34.083,34.1168,34.0661,34.0914,93714.0
2018-06-12 12:10:00,40.37,40.44,40.36,40.41,93498.0,34.0914,34.1505,34.083,34.1252,93498.0
2018-06-12 12:20:00,40.41,40.45,40.4,40.42,57662.0,34.1252,34.159,34.1168,34.1336,57662.0
2018-06-12 12:30:00,40.42,40.44,40.4,40.44,64639.0,34.1336,34.1505,34.1168,34.1505,64639.0
2018-06-12 12:40:00,40.43,40.48,40.41,40.44,74448.0,34.1421,34.1843,34.1252,34.1505,74448.0
2018-06-12 12:50:00,40.44,40.47,40.41,40.42,78884.0,34.1505,34.1759,34.1252,34.1336,78884.0
2018-06-12 13:00:00,40.42,40.43,40.35,40.37,381757.0,34.1336,34.1421,34.0745,34.0914,381757.0
2018-06-12 13:10:00,40.37,40.38,40.29,40.33,107099.0,34.0914,34.0999,34.0239,34.0576,107099.0
2018-06-12 13:20:00,40.33,40.38,40.31,40.37,70302.0,34.0576,34.0999,34.0408,34.0914,70302.0
2018-06-12 13:30:00,40.37,40.44,40.36,40.41,89302.0,34.0914,34.1505,34.083,34.1252,89302.0
2018-06-12 13:40:00,40.4,40.45,40.4,40.43,136302.0,34.1168,34.159,34.1168,34.1421,136302.0
2018-06-12 13:50:00,40.43,40.44,40.41,40.43,87050.0,34.1421,34.1505,34.1252,34.1421,87050.0
2018-06-12 14:00:00,40.43,40.43,40.39,40.4,104848.0,34.1421,34.1421,34.1083,34.1168,104848.0
2018-06-12 14:10:00,40.4,40.44,40.39,40.43,128971.0,34.1168,34.1505,34.1083,34.1421,128971.0
2018-06-12 14:20:00,40.43,40.46,40.4,40.45,169537.0,34.1421,34.1674,34.1168,34.159,169537.0
2018-06-12 14:30:00,40.45,40.5,40.44,40.48,305756.0,34.159,34.2012,34.1505,34.1843,305756.0
2018-06-12 14:40:00,40.48,40.49,40.46,40.46,71609.0,34.1843,34.1928,34.1674,34.1674,71609.0
2018-06-12 14:50:00,40.46,40.48,40.43,40.44,157066.0,34.1674,34.1843,34.1421,34.1505,157066.0
2018-06-12 15:00:00,40.45,40.5,40.43,40.48,105463.0,34.159,34.2012,34.1421,34.1843,105463.0
2018-06-12 15:10:00,40.49,40.52,40.47,40.5,135421.0,34.1928,34.2181,34.1759,34.2012,135421.0
2018-06-12 15:20:00,40.48,40.49,40.38,40.38,113046.0,34.1843,34.1928,34.0999,34.0999,113046.0
2018-06-12 15:30:00,40.39,40.4,40.34,40.38,161315.0,34.1083,34.1168,34.0661,34.0999,161315.0
2018-06-12 15:40:00,40.38,40.39,40.32,40.34,272564.0,34.0999,34.1083,34.0492,34.0661,272564.0
2018-06-12 15:50:00,40.34,40.48,40.33,40.46,762847.0,34.0661,34.1843,34.0576,34.1674,762847.0
2018-06-13 09:30:00,40.33,40.42,40.26,40.32,135160.0,34.0576,34.1336,33.9985,34.0492,135160.0
2018-06-13 09:40:00,40.31,40.34,40.2,40.32,94296.0,34.0408,34.0661,33.9479,34.0492,94296.0
2018-06-13 09:50:00,40.32,40.39,40.26,40.36,349496.0,34.0492,34.1083,33.9985,34.083,349496.0
2018-06-13 10:00:00,40.37,40.51,40.35,40.48,374558.0,34.0914,34.2096,34.0745,34.1843,374558.0
2018-06-13 10:10:00,40.48,40.49,40.38,40.39,153378.0,34.1843,34.1928,34.0999,34.1083,153378.0
2018-06-13 10:20:00,40.39,40.44,40.36,40.41,94196.0,34.1083,34.1505,34.083,34.1252,94196.0
2018-06-13 10:30:00,40.41,40.42,40.33,40.34,182121.0,34.1252,34.1336,34.0576,34.0661,182121.0
2018-06-13 10:40:00,40.34,40.4,40.31,40.32,153542.0,34.0661,34.1168,34.0408,34.0492,153542.0
2018-06-13 10:50:00,40.32,40.34,40.28,40.32,144015.0,34.0492,34.0661,34.0154,34.0492,144015.0
2018-06-13 11:00:00,40.33,40.37,40.28,40.36,481502.0,34.0576,34.0914,34.0154,34.083,481502.0
2018-06-13 11:10:00,40.37,40.38,40.34,40.37,95876.0,34.0914,34.0999,34.0661,34.0914,95876.0
2018-06-13 11:20:00,40.37,40.39,40.31,40.32,110752.0,34.0914,34.1083,34.0408,34.0492,110752.0
2018-06-13 11:30:00,40.33,40.35,40.27,40.32,183857.0,34.0576,34.0745,34.007,34.0492,183857.0
2018-06-13 11:40:00,40.32,40.35,40.3,40.33,105483.0,34.0492,34.0745,34.0323,34.0576,105483.0
2018-06-13 11:50:00,40.32,40.34,40.27,40.3,112878.0,34.0492,34.0661,34.007,34.0323,112878.0
2018-06-13 12:00:00,40.3,40.35,40.27,40.35,178175.0,34.0323,34.0745,34.007,34.0745,178175.0
2018-06-13 12:10:00,40.34,40.42,40.32,40.39,281476.0,34.0661,34.1336,34.0492,34.1083,281476.0
2018-06-13 12:20:00,40.39,40.4,40.37,40.39,34564.0,34.1083,34.1168,34.0914,34.1083,34564.0
2018-06-13 12:30:00,40.4,40.43,40.37,40.41,57675.0,34.1168,34.1421,34.0914,34.1252,57675.0
2018-06-13 12:40:00,40.42,40.46,40.41,40.45,148875.0,34.1336,34.1674,34.1252,34.159,148875.0
2018-06-13 12:50:00,40.46,40.47,40.44,40.45,39033.0,34.1674,34.1759,34.1505,34.159,39033.0
2018-06-13 13:00:00,40.45,40.47,40.43,40.46,42817.0,34.159,34.1759,34.1421,34.1674,42817.0
2018-06-13 13:10:00,40.46,40.48,40.43,40.46,126676.0,34.1674,34.1843,34.1421,34.1674,126676.0
2018-06-13 13:20:00,40.45,40.46,40.41,40.43,41373.0,34.159,34.1674,34.1252,34.1421,41373.0
2018-06-13 13:30:00,40.43,40.45,40.41,40.44,34563.0,34.1421,34.159,34.1252,34.1505,34563.0
2018-06-13 13:40:00,40.45,40.46,40.43,40.44,39479.0,34.159,34.1674,34.1421,34.1505,39479.0
2018-06-13 13:50:00,40.44,40.48,40.43,40.45,136438.0,34.1505,34.1843,34.1421,34.159,136438.0
2018-06-13 14:00:00,40.44,40.44,40.13,40.15,171328.0,34.1505,34.1505,33.8887,33.9056,171328.0
2018-06-13 14:10:00,40.14,40.17,40.1,40.11,149434.0,33.8972,33.9225,33.8634,33.8719,149434.0
2018-06-13 14:20:00,40.11,40.11,40.0,40.02,128491.0,33.8719,33.8719,33.779,33.7959,128491.0
2018-06-13 14:30:00,40.02,40.04,39.96,40.04,138612.0,33.7959,33.8127,33.7452,33.8127,138612.0
2018-06-13 14:40:00,40.04,40.09,40.01,40.04,95825.0,33.8127,33.855,33.7874,33.8127,95825.0
2018-06-13 14:50:00,40.05,40.13,40.04,40.12,58281.0,33.8212,33.8887,33.8127,33.8803,58281.0
2018-06-13 15:00:00,40.13,40.27,40.13,40.23,97857.0,33.8887,34.007,33.8887,33.9732,97857.0
2018-06-13 15:10:00,40.22,40.25,40.2,40.23,68482.0,33.9647,33.9901,33.9479,33.9732,68482.0
2018-06-13 15:20:00,40.23,40.25,40.16,40.18,122469.0,33.9732,33.9901,33.9141,33.931,122469.0
2018-06-13 15:30:00,40.18,40.24,40.17,40.23,291993.0,33.931,33.9816,33.9225,33.9732,291993.0
2018-06-13 15:40:00,40.23,40.24,40.19,40.2,237289.0,33.9732,33.9816,33.9394,33.9479,237289.0
2018-06-13 15:50:00,40.2,40.25,40.12,40.14,936385.0,33.9479,33.9901,33.8803,33.8972,936385.0
2018-06-14 09:30:00,40.07,40.25,39.89,40.0,437485.0,33.8381,33.9901,33.6861,33.779,437485.0
2018-06-14 09:40:00,40.0,40.32,39.97,40.29,276954.0,33.779,34.0492,33.7536,34.0239,276954.0
2018-06-14 09:50:00,40.3,40.39,40.26,40.31,168420.0,34.0323,34.1083,33.9985,34.0408,168420.0
2018-06-14 10:00:00,40.32,40.45,40.32,40.37,150960.0,34.0492,34.159,34.0492,34.0914,150960.0
2018-06-14 10:10:00,40.37,40.41,40.35,40.37,113636.0,34.0914,34.1252,34.0745,34.0914,113636.0
2018-06-14 10:20:00,40.37,40.4,40.32,40.33,81852.0,34.0914,34.1168,34.0492,34.0576,81852.0
2018-06-14 10:30:00,40.33,40.37,40.27,40.29,159779.0,34.0576,34.0914,34.007,34.0239,159779.0
2018-06-14 10:40:00,40.28,40.3,40.2,40.27,194243.0,34.0154,34.0323,33.9479,34.007,194243.0
2018-06-14 10:50:00,40.28,40.43,40.22,40.42,330566.0,34.0154,34.1421,33.9647,34.1336,330566.0
2018-06-14 11:00:00,40.43,40.43,40.29,40.37,108050.0,34.1421,34.1421,34.0239,34.0914,108050.0
2018-06-14 11:10:00,40.37,40.43,40.33,40.41,82442.0,34.0914,34.1421,34.0576,34.1252,82442.0
2018-06-14 11:20:00,40.41,40.48,40.38,40.47,146594.0,34.1252,34.1843,34.0999,34.1759,146594.0
2018-06-14 11:30:00,40.47,40.48,40.41,40.44,76919.0,34.1759,34.1843,34.1252,34.1505,76919.0
2018-06-14 11:40:00,40.44,40.47,40.41,40.43,104980.0,34.1505,34.1759,34.1252,34.1421,104980.0
2018-06-14 11:50:00,40.42,40.46,40.38,40.42,80660.0,34.1336,34.1674,34.0999,34.1336,80660.0
2018-06-14 12:00:00,40.43,40.5,40.43,40.49,51362.0,34.1421,34.2012,34.1421,34.1928,51362.0
2018-06-14 12:10:00,40.49,40.54,40.48,40.5,87064.0,34.1928,34.235,34.1843,34.2012,87064.0
2018-06-14 12:20:00,40.51,40.52,40.48,40.5,55770.0,34.2096,34.2181,34.1843,34.2012,55770.0
2018-06-14 12:30:00,40.51,40.54,40.49,40.49,61609.0,34.2096,34.235,34.1928,34.1928,61609.0
2018-06-14 12:40:00,40.48,40.56,40.48,40.54,74987.0,34.1843,34.2519,34.1843,34.235,74987.0
2018-06-14 12:50:00,40.55,40.58,40.5,40.5,69930.0,34.2434,34.2688,34.2012,34.2012,69930.0
2018-06-14 13:00:00,40.5,40.56,40.49,40.54,77147.0,34.2012,34.2519,34.1928,34.235,77147.0
2018-06-14 13:10:00,40.55,40.56,40.5,40.5,90784.0,34.2434,34.2519,34.2012,34.2012,90784.0
2018-06-14 13:20:00,40.5,40.52,40.49,40.5,98878.0,34.2012,34.2181,34.1928,34.2012,98878.0
2018-06-14 13:30:00,40.51,40.53,40.49,40.51,113521.0,34.2096,34.2265,34.1928,34.2096,113521.0
2018-06-14 13:40:00,40.51,40.52,40.45,40.45,128848.0,34.2096,34.2181,34.159,34.159,128848.0
2018-06-14 13:50:00,40.44,40.49,40.43,40.45,60295.0,34.1505,34.1928,34.1421,34.159,60295.0
2018-06-14 14:00:00,40.46,40.49,40.42,40.43,38364.0,34.1674,34.1928,34.1336,34.1421,38364.0
2018-06-14 14:10:00,40.43,40.46,40.43,40.45,88800.0,34.1421,34.1674,34.1421,34.159,88800.0
2018-06-14 14:20:00,40.44,40.45,40.4,40.42,62746.0,34.1505,34.159,34.1168,34.1336,62746.0
2018-06-14 14:30:00,40.42,40.46,40.41,40.43,68321.0,34.1336,34.1674,34.1252,34.1421,68321.0
2018-06-14 14:40:00,40.43,40.48,40.42,40.48,69353.0,34.1421,34.1843,34.1336,34.1843,69353.0
2018-06-14 14:50:00,40.48,40.48,40.44,40.46,70566.0,34.1843,34.1843,34.1505,34.1674,70566.0
2018-06-14 15:00:00,40.46,40.48,40.44,40.48,77858.0,34.1674,34.1843,34.1505,34.1843,77858.0
2018-06-14 15:10:00,40.48,40.49,40.45,40.47,113399.0,34.1843,34.1928,34.159,34.1759,113399.0
2018-06-14 15:20:00,40.47,40.48,40.45,40.46,115899.0,34.1759,34.1843,34.159,34.1674,115899.0
2018-06-14 15:30:00,40.47,40.49,40.45,40.46,105301.0,34.1759,34.1928,34.159,34.1674,105301.0
2018-06-14 15:40:00,40.46,40.47,40.44,40.47,273471.0,34.1674,34.1759,34.1505,34.1759,273471.0
2018-06-14 15:50:00,40.46,40.47,40.38,40.39,671494.0,34.1674,34.1759,34.0999,34.1083,671494.0
2018-06-15 09:30:00,40.3,40.5,40.07,40.4,2687127.0,34.0323,34.2012,33.8381,34.1168,2687127.0
2018-06-15 09:40:00,40.4,40.42,40.22,40.27,173815.0,34.1168,34.1336,33.9647,34.007,173815.0
2018-06-15 09:50:00,40.27,40.43,40.25,40.41,128455.0,34.007,34.1421,33.9901,34.1252,128455.0
2018-06-15 10:00:00,40.41,40.52,40.4,40.51,129439.0,34.1252,34.2181,34.1168,34.2096,129439.0
2018-06-15 10:10:00,40.51,40.51,40.43,40.45,129460.0,34.2096,34.2096,34.1421,34.159,129460.0
2018-06-15 10:20:00,40.44,40.48,40.39,40.47,114846.0,34.1505,34.1843,34.1083,34.1759,114846.0
2018-06-15 10:30:00,40.46,40.48,40.4,40.44,193021.0,34.1674,34.1843,34.1168,34.1505,193021.0
2018-06-15 10:40:00,40.45,40.57,40.44,40.56,92515.0,34.159,34.2603,34.1505,34.2519,92515.0
2018-06-15 10:50:00,40.56,40.57,40.49,40.52,190560.0,34.2519,34.2603,34.1928,34.2181,190560.0
2018-06-15 11:00:00,40.52,40.63,40.51,40.61,116692.0,34.2181,34.311,34.2096,34.2941,116692.0
2018-06-15 11:10:00,40.61,40.66,40.61,40.64,63324.0,34.2941,34.3363,34.2941,34.3194,63324.0
2018-06-15 11:20:00,40.64,40.65,40.6,40.61,52216.0,34.3194,34.3279,34.2856,34.2941,52216.0
2018-06-15 11:30:00,40.61,40.71,40.6,40.68,119896.0,34.2941,34.3785,34.2856,34.3532,119896.0
2018-06-15 11:40:00,40.68,40.7,40.65,40.68,84074.0,34.3532,34.3701,34.3279,34.3532,84074.0
2018-06-15 11:50:00,40.67,40.7,40.65,40.68,94044.0,34.3448,34.3701,34.3279,34.3532,94044.0
2018-06-15 12:00:00,40.68,40.7,40.63,40.65,79219.0,34.3532,34.3701,34.311,34.3279,79219.0
2018-06-15 12:10:00,40.65,40.68,40.62,40.67,66103.0,34.3279,34.3532,34.3025,34.3448,66103.0
2018-06-15 12:20:00,40.66,40.69,40.64,40.66,52285.0,34.3363,34.3617,34.3194,34.3363,52285.0
2018-06-15 12:30:00,40.67,40.68,40.65,40.67,35744.0,34.3448,34.3532,34.3279,34.3448,35744.0
2018-06-15 12:40:00,40.67,40.68,40.65,40.67,37469.0,34.3448,34.3532,34.3279,34.3448,37469.0
2018-06-15 12:50:00,40.66,40.7,40.65,40.68,65195.0,34.3363,34.3701,34.3279,34.3532,65195.0
2018-06-15 13:00:00,40.67,40.68,40.64,40.65,95344.0,34.3448,34.3532,34.3194,34.3279,95344.0
2018-06-15 13:10:00,40.66,40.68,40.65,40.68,56510.0,34.3363,34.3532,34.3279,34.3532,56510.0
2018-06-15 13:20:00,40.68,40.73,40.67,40.72,95891.0,34.3532,34.3954,34.3448,34.387,95891.0
2018-06-15 13:30:00,40.71,40.72,40.7,40.72,27225.0,34.3785,34.387,34.3701,34.387,27225.0
2018-06-15 13:40:00,40.72,40.72,40.69,40.71,63778.0,34.387,34.387,34.3617,34.3785,63778.0
2018-06-15 13:50:00,40.71,40.72,40.68,40.72,87816.0,34.3785,34.387,34.3532,34.387,87816.0
2018-06-15 14:00:00,40.72,40.74,40.69,40.73,72213.0,34.387,34.4039,34.3617,34.3954,72213.0
2018-06-15 14:10:00,40.73,40.77,40.72,40.77,47454.0,34.3954,34.4292,34.387,34.4292,47454.0
2018-06-15 14:20:00,40.77,40.92,40.77,40.86,364222.0,34.4292,34.5559,34.4292,34.5052,364222.0
2018-06-15 14:30:00,40.86,40.9,40.83,40.87,108658.0,34.5052,34.539,34.4799,34.5137,108658.0
2018-06-15 14:40:00,40.87,40.9,40.86,40.89,86166.0,34.5137,34.539,34.5052,34.5305,86166.0
2018-06-15 14:50:00,40.88,40.92,40.84,40.86,155641.0,34.5221,34.5559,34.4883,34.5052,155641.0
2018-06-15 15:00:00,40.86,40.88,40.84,40.86,151458.0,34.5052,34.5221,34.4883,34.5052,151458.0
2018-06-15 15:10:00,40.85,40.86,40.78,40.79,113360.0,34.4968,34.5052,34.4377,34.4461,113360.0
2018-06-15 15:20:00,40.79,40.89,40.78,40.89,100803.0,34.4461,34.5305,34.4377,34.5305,100803.0
2018-06-15 15:30:00,40.88,40.92,40.88,40.91,209051.0,34.5221,34.5559,34.5221,34.5474,209051.0
2018-06-15 15:40:00,40.91,40.98,40.9,40.94,383851.0,34.5474,34.6065,34.539,34.5728,383851.0
2018-06-15 15:50:00,40.95,40.96,40.7,40.84,1553825.0,34.5812,34.5897,34.3701,34.4883,1553825.0
2018-06-18 09:30:00,40.7,40.8,40.49,40.51,334606.0,34.3701,34.4545,34.1928,34.2096,334606.0
2018-06-18 09:40:00,40.51,40.54,40.38,40.51,166756.0,34.2096,34.235,34.0999,34.2096,166756.0
2018-06-18 09:50:00,40.51,40.59,40.42,40.58,176168.0,34.2096,34.2772,34.1336,34.2688,176168.0
2018-06-18 10:00:00,40.58,40.58,40.43,40.45,182657.0,34.2688,34.2688,34.1421,34.159,182657.0
2018-06-18 10:10:00,40.45,40.46,40.36,40.42,122814.0,34.159,34.1674,34.083,34.1336,122814.0
2018-06-18 10:20:00,40.42,40.56,40.42,40.55,205294.0,34.1336,34.2519,34.1336,34.2434,205294.0
2018-06-18 10:30:00,40.55,40.59,40.5,40.54,215791.0,34.2434,34.2772,34.2012,34.235,215791.0
2018-06-18 10:40:00,40.54,40.55,40.44,40.48,94169.0,34.235,34.2434,34.1505,34.1843,94169.0
2018-06-18 10:50:00,40.48,40.48,40.4,40.43,60779.0,34.1843,34.1843,34.1168,34.1421,60779.0
2018-06-18 11:00:00,40.42,40.46,40.38,40.4,70343.0,34.1336,34.1674,34.0999,34.1168,70343.0
2018-06-18 11:10:00,40.41,40.41,40.32,40.34,83795.0,34.1252,34.1252,34.0492,34.0661,83795.0
2018-06-18 11:20:00,40.34,40.35,40.18,40.2,150914.0,34.0661,34.0745,33.931,33.9479,150914.0
2018-06-18 11:30:00,40.2,40.22,40.08,40.1,169384.0,33.9479,33.9647,33.8465,33.8634,169384.0
2018-06-18 11:40:00,40.1,40.16,40.06,40.14,150681.0,33.8634,33.9141,33.8296,33.8972,150681.0
2018-06-18 11:50:00,40.14,40.26,40.13,40.15,149132.0,33.8972,33.9985,33.8887,33.9056,149132.0
2018-06-18 12:00:00,40.15,40.17,40.07,40.13,110307.0,33.9056,33.9225,33.8381,33.8887,110307.0
2018-06-18 12:10:00,40.12,40.18,40.1,40.11,113331.0,33.8803,33.931,33.8634,33.8719,113331.0
2018-06-18 12:20:00,40.11,40.12,39.98,40.0,110561.0,33.8719,33.8803,33.7621,33.779,110561.0
2018-06-18 12:30:00,40.0,40.05,39.99,40.03,66153.0,33.779,33.8212,33.7705,33.8043,66153.0
2018-06-18 12:40:00,40.03,40.12,40.03,40.09,75185.0,33.8043,33.8803,33.8043,33.855,75185.0
2018-06-18 12:50:00,40.09,40.11,40.03,40.05,159542.0,33.855,33.8719,33.8043,33.8212,159542.0
2018-06-18 13:00:00,40.05,40.07,40.03,40.07,50292.0,33.8212,33.8381,33.8043,33.8381,50292.0
2018-06-18 13:10:00,40.08,40.09,40.0,40.0,51916.0,33.8465,33.855,33.779,33.779,51916.0
2018-06-18 13:20:00,40.0,40.06,40.0,40.01,49900.0,33.779,33.8296,33.779,33.7874,49900.0
2018-06-18 13:30:00,40.01,40.07,40.0,40.04,88983.0,33.7874,33.8381,33.779,33.8127,88983.0
2018-06-18 13:40:00,40.04,40.06,40.02,40.05,48593.0,33.8127,33.8296,33.7959,33.8212,48593.0
2018-06-18 13:50:00,40.05,40.1,40.03,40.08,101734.0,33.8212,33.8634,33.8043,33.8465,101734.0
2018-06-18 14:00:00,40.09,40.09,40.01,40.07,104047.0,33.855,33.855,33.7874,33.8381,104047.0
2018-06-18 14:10:00,40.08,40.08,40.02,40.05,75547.0,33.8465,33.8465,33.7959,33.8212,75547.0
2018-06-18 14:20:00,40.04,40.08,40.0,40.05,110672.0,33.8127,33.8465,33.779,33.8212,110672.0
2018-06-18 14:30:00,40.06,40.12,40.04,40.11,175371.0,33.8296,33.8803,33.8127,33.8719,175371.0
2018-06-18 14:40:00,40.12,40.13,40.08,40.09,90884.0,33.8803,33.8887,33.8465,33.855,90884.0
2018-06-18 14:50:00,40.1,40.11,40.04,40.05,86793.0,33.8634,33.8719,33.8127,33.8212,86793.0
2018-06-18 15:00:00,40.05,40.13,40.05,40.09,112882.0,33.8212,33.8887,33.8212,33.855,112882.0
2018-06-18 15:10:00,40.1,40.11,40.07,40.11,42558.0,33.8634,33.8719,33.8381,33.8719,42558.0
2018-06-18 15:20:00,40.11,40.12,40.06,40.08,87349.0,33.8719,33.8803,33.8296,33.8465,87349.0
2018-06-18 15:30:00,40.08,40.11,40.07,40.09,118699.0,33.8465,33.8719,33.8381,33.855,118699.0
2018-06-18 15:40:00,40.09,40.18,40.07,40.18,236809.0,33.855,33.931,33.8381,33.931,236809.0
2018-06-18 15:50:00,40.18,40.24,40.15,40.18,825447.0,33.931,33.9816,33.9056,33.931,825447.0
2018-06-19 09:30:00,40.01,40.24,39.9,40.18,242379.0,33.7874,33.9816,33.6945,33.931,242379.0
2018-06-19 09:40:00,40.17,40.27,40.12,40.26,131055.0,33.9225,34.007,33.8803,33.9985,131055.0
2018-06-19 09:50:00,40.27,40.31,40.21,40.3,98307.0,34.007,34.0408,33.9563,34.0323,98307.0
2018-06-19 10:00:00,40.29,40.37,40.28,40.32,112262.0,34.0239,34.0914,34.0154,34.0492,112262.0
2018-06-19 10:10:00,40.31,40.37,40.27,40.34,118004.0,34.0408,34.0914,34.007,34.0661,118004.0
2018-06-19 10:20:00,40.34,40.46,40.27,40.44,106700.0,34.0661,34.1674,34.007,34.1505,106700.0
2018-06-19 10:30:00,40.44,40.58,40.43,40.47,135223.0,34.1505,34.2688,34.1421,34.1759,135223.0
2018-06-19 10:40:00,40.46,40.51,40.4,40.44,158514.0,34.1674,34.2096,34.1168,34.1505,158514.0
2018-06-19 10:50:00,40.44,40.49,40.41,40.41,138286.0,34.1505,34.1928,34.1252,34.1252,138286.0
2018-06-19 11:00:00,40.41,40.43,40.36,40.37,363668.0,34.1252,34.1421,34.083,34.0914,363668.0
2018-06-19 11:10:00,40.37,40.43,40.27,40.29,219247.0,34.0914,34.1421,34.007,34.0239,219247.0
2018-06-19 11:20:00,40.29,40.33,40.27,40.32,126900.0,34.0239,34.0576,34.007,34.0492,126900.0
2018-06-19 11:30:00,40.33,40.36,40.26,40.28,74293.0,34.0576,34.083,33.9985,34.0154,74293.0
2018-06-19 11:40:00,40.28,40.38,40.27,40.36,46165.0,34.0154,34.0999,34.007,34.083,46165.0
2018-06-19 11:50:00,40.35,40.41,40.35,40.38,52172.0,34.0745,34.1252,34.0745,34.0999,52172.0
2018-06-19 12:00:00,40.38,40.4,40.34,40.34,37351.0,34.0999,34.1168,34.0661,34.0661,37351.0
2018-06-19 12:10:00,40.34,40.35,40.29,40.32,54121.0,34.0661,34.0745,34.0239,34.0492,54121.0
2018-06-19 12:20:00,40.32,40.33,40.29,40.3,53101.0,34.0492,34.0576,34.0239,34.0323,53101.0
2018-06-19 12:30:00,40.3,40.31,40.27,40.27,42832.0,34.0323,34.0408,34.007,34.007,42832.0
2018-06-19 12:40:00,40.27,40.27,40.15,40.22,113970.0,34.007,34.007,33.9056,33.9647,113970.0
2018-06-19 12:50:00,40.23,40.25,40.19,40.25,58242.0,33.9732,33.9901,33.9394,33.9901,58242.0
2018-06-19 13:00:00,40.25,40.26,40.21,40.21,38061.0,33.9901,33.9985,33.9563,33.9563,38061.0
2018-06-19 13:10:00,40.21,40.22,40.18,40.19,36089.0,33.9563,33.9647,33.931,33.9394,36089.0
2018-06-19 13:20:00,40.19,40.21,40.17,40.2,53897.0,33.9394,33.9563,33.9225,33.9479,53897.0
2018-06-19 13:30:00,40.2,40.2,40.14,40.2,66627.0,33.9479,33.9479,33.8972,33.9479,66627.0
2018-06-19 13:40:00,40.2,40.27,40.19,40.25,77639.0,33.9479,34.007,33.9394,33.9901,77639.0
2018-06-19 13:50:00,40.25,40.35,40.25,40.35,101758.0,33.9901,34.0745,33.9901,34.0745,101758.0
2018-06-19 14:00:00,40.35,40.36,40.28,40.3,145626.0,34.0745,34.083,34.0154,34.0323,145626.0
2018-06-19 14:10:00,40.3,40.31,40.28,40.29,49496.0,34.0323,34.0408,34.0154,34.0239,49496.0
2018-06-19 14:20:00,40.29,40.32,40.26,40.3,77124.0,34.0239,34.0492,33.9985,34.0323,77124.0
2018-06-19 14:30:00,40.29,40.3,40.28,40.28,36991.0,34.0239,34.0323,34.0154,34.0154,36991.0
2018-06-19 14:40:00,40.28,40.32,40.28,40.31,64699.0,34.0154,34.0492,34.0154,34.0408,64699.0
2018-06-19 14:50:00,40.31,40.37,40.3,40.35,58690.0,34.0408,34.0914,34.0323,34.0745,58690.0
2018-06-19 15:00:00,40.36,40.36,40.32,40.34,49755.0,34.083,34.083,34.0492,34.0661,49755.0
2018-06-19 15:10:00,40.34,40.36,40.3,40.3,53913.0,34.0661,34.083,34.0323,34.0323,53913.0
2018-06-19 15:20:00,40.3,40.31,40.26,40.27,74346.0,34.0323,34.0408,33.9985,34.007,74346.0
2018-06-19 15:30:00,40.27,40.3,40.25,40.27,93342.0,34.007,34.0323,33.9901,34.007,93342.0
2018-06-19 15:40:00,40.27,40.3,40.25,40.27,115906.0,34.007,34.0323,33.9901,34.007,115906.0
2018-06-19 15:50:00,40.27,40.37,40.27,40.34,344496.0,34.007,34.0914,34.007,34.0661,344496.0
2018-06-20 09:30:00,40.38,40.39,40.04,40.1,385977.0,34.0999,34.1083,33.8127,33.8634,385977.0
2018-06-20 09:40:00,40.11,40.24,40.1,40.13,168800.0,33.8719,33.9816,33.8634,33.8887,168800.0
2018-06-20 09:50:00,40.12,40.28,40.11,40.28,275003.0,33.8803,34.0154,33.8719,34.0154,275003.0
2018-06-20 10:00:00,40.28,40.33,40.17,40.17,185107.0,34.0154,34.0576,33.9225,33.9225,185107.0
2018-06-20 10:10:00,40.16,40.29,40.11,40.23,134705.0,33.9141,34.0239,33.8719,33.9732,134705.0
2018-06-20 10:20:00,40.23,40.41,40.22,40.39,101945.0,33.9732,34.1252,33.9647,34.1083,101945.0
2018-06-20 10:30:00,40.4,40.45,40.33,40.34,151215.0,34.1168,34.159,34.0576,34.0661,151215.0
2018-06-20 10:40:00,40.35,40.41,40.34,40.36,104273.0,34.0745,34.1252,34.0661,34.083,104273.0
2018-06-20 10:50:00,40.35,40.41,40.32,40.38,148036.0,34.0745,34.1252,34.0492,34.0999,148036.0
2018-06-20 11:00:00,40.38,40.41,40.29,40.3,176445.0,34.0999,34.1252,34.0239,34.0323,176445.0
2018-06-20 11:10:00,40.3,40.33,40.24,40.31,190597.0,34.0323,34.0576,33.9816,34.0408,190597.0
2018-06-20 11:20:00,40.31,40.38,40.31,40.35,66213.0,34.0408,34.0999,34.0408,34.0745,66213.0
2018-06-20 11:30:00,40.35,40.46,40.35,40.46,176391.0,34.0745,34.1674,34.0745,34.1674,176391.0
2018-06-20 11:40:00,40.46,40.52,40.43,40.52,169205.0,34.1674,34.2181,34.1421,34.2181,169205.0
2018-06-20 11:50:00,40.52,40.53,40.45,40.5,219490.0,34.2181,34.2265,34.159,34.2012,219490.0
2018-06-20 12:00:00,40.5,40.57,40.45,40.56,97423.0,34.2012,34.2603,34.159,34.2519,97423.0
2018-06-20 12:10:00,40.55,40.6,40.54,40.57,88773.0,34.2434,34.2856,34.235,34.2603,88773.0
2018-06-20 12:20:00,40.57,40.6,40.56,40.59,42548.0,34.2603,34.2856,34.2519,34.2772,42548.0
2018-06-20 12:30:00,40.58,40.6,40.54,40.59,60250.0,34.2688,34.2856,34.235,34.2772,60250.0
2018-06-20 12:40:00,40.59,40.64,40.58,40.61,85197.0,34.2772,34.3194,34.2688,34.2941,85197.0
2018-06-20 12:50:00,40.62,40.64,40.59,40.62,56624.0,34.3025,34.3194,34.2772,34.3025,56624.0
2018-06-20 13:00:00,40.62,40.65,40.59,40.64,111655.0,34.3025,34.3279,34.2772,34.3194,111655.0
2018-06-20 13:10:00,40.64,40.69,40.63,40.69,62459.0,34.3194,34.3617,34.311,34.3617,62459.0
2018-06-20 13:20:00,40.68,40.72,40.66,40.71,250483.0,34.3532,34.387,34.3363,34.3785,250483.0
2018-06-20 13:30:00,40.71,40.73,40.66,40.66,178973.0,34.3785,34.3954,34.3363,34.3363,178973.0
2018-06-20 13:40:00,40.66,40.72,40.6,40.61,219018.0,34.3363,34.387,34.2856,34.2941,219018.0
2018-06-20 13:50:00,40.62,40.68,40.61,40.68,149668.0,34.3025,34.3532,34.2941,34.3532,149668.0
2018-06-20 14:00:00,40.69,40.71,40.67,40.71,60889.0,34.3617,34.3785,34.3448,34.3785,60889.0
2018-06-20 14:10:00,40.71,40.74,40.7,40.73,108476.0,34.3785,34.4039,34.3701,34.3954,108476.0
2018-06-20 14:20:00,40.73,40.74,40.7,40.71,53844.0,34.3954,34.4039,34.3701,34.3785,53844.0
2018-06-20 14:30:00,40.71,40.74,40.7,40.72,98211.0,34.3785,34.4039,34.3701,34.387,98211.0
2018-06-20 14:40:00,40.72,40.75,40.7,40.71,162924.0,34.387,34.4123,34.3701,34.3785,162924.0
2018-06-20 14:50:00,40.71,40.72,40.66,40.68,123446.0,34.3785,34.387,34.3363,34.3532,123446.0
2018-06-20 15:00:00,40.68,40.73,40.65,40.71,196673.0,34.3532,34.3954,34.3279,34.3785,196673.0
2018-06-20 15:10:00,40.71,40.77,40.7,40.75,139276.0,34.3785,34.4292,34.3701,34.4123,139276.0
2018-06-20 15:20:00,40.74,40.78,40.69,40.73,176780.0,34.4039,34.4377,34.3617,34.3954,176780.0
2018-06-20 15:30:00,40.73,40.77,40.72,40.76,131417.0,34.3954,34.4292,34.387,34.4208,131417.0
2018-06-20 15:40:00,40.76,40.77,40.69,40.74,302538.0,34.4208,34.4292,34.3617,34.4039,302538.0
2018-06-20 15:50:00,40.74,40.81,40.68,40.76,873110.0,34.4039,34.463,34.3532,34.4208,873110.0
2018-06-21 09:30:00,40.78,40.78,40.59,40.61,188304.0,34.4377,34.4377,34.2772,34.2941,188304.0
2018-06-21 09:40:00,40.6,40.83,40.57,40.72,243626.0,34.2856,34.4799,34.2603,34.387,243626.0
2018-06-21 09:50:00,40.71,40.75,40.62,40.67,167197.0,34.3785,34.4123,34.3025,34.3448,167197.0
2018-06-21 10:00:00,40.67,40.68,40.58,40.6,210105.0,34.3448,34.3532,34.2688,34.2856,210105.0
2018-06-21 10:10:00,40.6,40.61,40.54,40.57,285242.0,34.2856,34.2941,34.235,34.2603,285242.0
2018-06-21 10:20:00,40.57,40.57,40.45,40.48,104082.0,34.2603,34.2603,34.159,34.1843,104082.0
2018-06-21 10:30:00,40.47,40.59,40.47,40.56,120732.0,34.1759,34.2772,34.1759,34.2519,120732.0
2018-06-21 10:40:00,40.56,40.68,40.55,40.65,91507.0,34.2519,34.3532,34.2434,34.3279,91507.0
2018-06-21 10:50:00,40.66,40.79,40.64,40.68,318611.0,34.3363,34.4461,34.3194,34.3532,318611.0
2018-06-21 11:00:00,40.68,40.69,40.57,40.63,379907.0,34.3532,34.3617,34.2603,34.311,379907.0
2018-06-21 11:10:00,40.63,40.67,40.6,40.64,191190.0,34.311,34.3448,34.2856,34.3194,191190.0
2018-06-21 11:20:00,40.64,40.68,40.56,40.59,223588.0,34.3194,34.3532,34.2519,34.2772,223588.0
2018-06-21 11:30:00,40.59,40.6,40.51,40.55,583390.0,34.2772,34.2856,34.2096,34.2434,583390.0
2018-06-21 11:40:00,40.56,40.66,40.55,40.63,789407.0,34.2519,34.3363,34.2434,34.311,789407.0
2018-06-21 11:50:00,40.63,40.74,40.62,40.64,88813.0,34.311,34.4039,34.3025,34.3194,88813.0
2018-06-21 12:00:00,40.65,40.67,40.55,40.56,47273.0,34.3279,34.3448,34.2434,34.2519,47273.0
2018-06-21 12:10:00,40.56,40.6,40.54,40.57,42104.0,34.2519,34.2856,34.235,34.2603,42104.0
2018-06-21 12:20:00,40.57,40.62,40.52,40.62,75632.0,34.2603,34.3025,34.2181,34.3025,75632.0
2018-06-21 12:30:00,40.62,40.62,40.59,40.59,46480.0,34.3025,34.3025,34.2772,34.2772,46480.0
2018-06-21 12:40:00,40.59,40.62,40.58,40.6,103854.0,34.2772,34.3025,34.2688,34.2856,103854.0
2018-06-21 12:50:00,40.6,40.61,40.54,40.54,104244.0,34.2856,34.2941,34.235,34.235,104244.0
2018-06-21 13:00:00,40.54,40.65,40.54,40.65,55843.0,34.235,34.3279,34.235,34.3279,55843.0
2018-06-21 13:10:00,40.65,40.65,40.58,40.58,74831.0,34.3279,34.3279,34.2688,34.2688,74831.0
2018-06-21 13:20:00,40.58,40.66,40.57,40.66,167987.0,34.2688,34.3363,34.2603,34.3363,167987.0
2018-06-21 13:30:00,40.66,40.8,40.57,40.57,259655.0,34.3363,34.4545,34.2603,34.2603,259655.0
2018-06-21 13:40:00,40.57,40.69,40.57,40.68,67388.0,34.2603,34.3617,34.2603,34.3532,67388.0
2018-06-21 13:50:00,40.68,40.69,40.65,40.66,95520.0,34.3532,34.3617,34.3279,34.3363,95520.0
2018-06-21 14:00:00,40.66,40.71,40.65,40.7,85465.0,34.3363,34.3785,34.3279,34.3701,85465.0
2018-06-21 14:10:00,40.7,40.76,40.69,40.74,74427.0,34.3701,34.4208,34.3617,34.4039,74427.0
2018-06-21 14:20:00,40.73,40.82,40.73,40.8,128222.0,34.3954,34.4714,34.3954,34.4545,128222.0
2018-06-21 14:30:00,40.82,40.83,40.77,40.79,110001.0,34.4714,34.4799,34.4292,34.4461,110001.0
2018-06-21 14:40:00,40.79,40.79,40.75,40.76,64447.0,34.4461,34.4461,34.4123,34.4208,64447.0
2018-06-21 14:50:00,40.76,40.77,40.72,40.75,79201.0,34.4208,34.4292,34.387,34.4123,79201.0
2018-06-21 15:00:00,40.74,40.78,40.72,40.78,98351.0,34.4039,34.4377,34.387,34.4377,98351.0
2018-06-21 15:10:00,40.78,40.78,40.71,40.72,103548.0,34.4377,34.4377,34.3785,34.387,103548.0
2018-06-21 15:20:00,40.71,40.8,40.67,40.78,153079.0,34.3785,34.4545,34.3448,34.4377,153079.0
2018-06-21 15:30:00,40.78,40.79,40.7,40.73,139479.0,34.4377,34.4461,34.3701,34.3954,139479.0
2018-06-21 15:40:00,40.73,40.83,40.68,40.8,277971.0,34.3954,34.4799,34.3532,34.4545,277971.0
2018-06-21 15:50:00,40.8,40.8,40.73,40.74,719815.0,34.4545,34.4545,34.3954,34.4039,719815.0
2018-06-22 09:30:00,40.79,40.99,40.73,40.98,196212.0,34.4461,34.615,34.3954,34.6065,196212.0
2018-06-22 09:40:00,40.98,41.09,40.95,41.09,490797.0,34.6065,34.6994,34.5812,34.6994,490797.0
2018-06-22 09:50:00,41.09,41.1,40.83,40.83,233459.0,34.6994,34.7079,34.4799,34.4799,233459.0
2018-06-22 10:00:00,40.84,40.88,40.79,40.83,100149.0,34.4883,34.5221,34.4461,34.4799,100149.0
2018-06-22 10:10:00,40.83,40.9,40.83,40.86,76765.0,34.4799,34.539,34.4799,34.5052,76765.0
2018-06-22 10:20:00,40.86,40.87,40.74,40.81,105475.0,34.5052,34.5137,34.4039,34.463,105475.0
2018-06-22 10:30:00,40.8,40.89,40.78,40.84,92716.0,34.4545,34.5305,34.4377,34.4883,92716.0
2018-06-22 10:40:00,40.84,40.88,40.81,40.82,121520.0,34.4883,34.5221,34.463,34.4714,121520.0
2018-06-22 10:50:00,40.82,40.89,40.8,40.87,64890.0,34.4714,34.5305,34.4545,34.5137,64890.0
2018-06-22 11:00:00,40.88,40.93,40.87,40.89,97661.0,34.5221,34.5643,34.5137,34.5305,97661.0
2018-06-22 11:10:00,40.89,41.0,40.85,41.0,108880.0,34.5305,34.6234,34.4968,34.6234,108880.0
2018-06-22 11:20:00,41.0,41.04,40.92,41.03,64345.0,34.6234,34.6572,34.5559,34.6488,64345.0
2018-06-22 11:30:00,41.04,41.11,41.02,41.1,70591.0,34.6572,34.7163,34.6403,34.7079,70591.0
2018-06-22 11:40:00,41.11,41.14,41.09,41.12,174700.0,34.7163,34.7417,34.6994,34.7248,174700.0
2018-06-22 11:50:00,41.12,41.21,41.12,41.18,155258.0,34.7248,34.8008,34.7248,34.7754,155258.0
2018-06-22 12:00:00,41.18,41.18,41.03,41.04,49287.0,34.7754,34.7754,34.6488,34.6572,49287.0
2018-06-22 12:10:00,41.05,41.08,41.04,41.07,62903.0,34.6657,34.691,34.6572,34.6826,62903.0
2018-06-22 12:20:00,41.06,41.12,41.04,41.11,60981.0,34.6741,34.7248,34.6572,34.7163,60981.0
2018-06-22 12:30:00,41.11,41.11,41.03,41.04,71996.0,34.7163,34.7163,34.6488,34.6572,71996.0
2018-06-22 12:40:00,41.04,41.11,41.03,41.1,63885.0,34.6572,34.7163,34.6488,34.7079,63885.0
2018-06-22 12:50:00,41.1,41.13,41.09,41.11,47489.0,34.7079,34.7332,34.6994,34.7163,47489.0
2018-06-22 13:00:00,41.11,41.18,41.11,41.18,82185.0,34.7163,34.7754,34.7163,34.7754,82185.0
2018-06-22 13:10:00,41.17,41.18,41.13,41.15,59362.0,34.767,34.7754,34.7332,34.7501,59362.0
2018-06-22 13:20:00,41.15,41.16,41.06,41.12,70512.0,34.7501,34.7586,34.6741,34.7248,70512.0
2018-06-22 13:30:00,41.12,41.13,41.09,41.13,40223.0,34.7248,34.7332,34.6994,34.7332,40223.0
2018-06-22 13:40:00,41.13,41.17,41.12,41.16,58274.0,34.7332,34.767,34.7248,34.7586,58274.0
2018-06-22 13:50:00,41.15,41.16,41.13,41.13,83715.0,34.7501,34.7586,34.7332,34.7332,83715.0
2018-06-22 14:00:00,41.13,41.19,41.13,41.16,45298.0,34.7332,34.7839,34.7332,34.7586,45298.0
2018-06-22 14:10:00,41.16,41.21,41.15,41.21,68460.0,34.7586,34.8008,34.7501,34.8008,68460.0
2018-06-22 14:20:00,41.21,41.23,41.18,41.2,70242.0,34.8008,34.8177,34.7754,34.7923,70242.0
2018-06-22 14:30:00,41.2,41.22,41.18,41.21,162661.0,34.7923,34.8092,34.7754,34.8008,162661.0
2018-06-22 14:40:00,41.22,41.23,41.18,41.22,76490.0,34.8092,34.8177,34.7754,34.8092,76490.0
2018-06-22 14:50:00,41.22,41.25,41.21,41.25,64450.0,34.8092,34.8346,34.8008,34.8346,64450.0
2018-06-22 15:00:00,41.25,41.25,41.22,41.23,77310.0,34.8346,34.8346,34.8092,34.8177,77310.0
2018-06-22 15:10:00,41.23,41.24,41.21,41.22,97225.0,34.8177,34.8261,34.8008,34.8092,97225.0
2018-06-22 15:20:00,41.21,41.28,41.21,41.25,153106.0,34.8008,34.8599,34.8008,34.8346,153106.0
2018-06-22 15:30:00,41.25,41.28,41.23,41.25,128365.0,34.8346,34.8599,34.8177,34.8346,128365.0
2018-06-22 15:40:00,41.25,41.26,41.22,41.22,191266.0,34.8346,34.843,34.8092,34.8092,191266.0
2018-06-22 15:50:00,41.22,41.4,41.21,41.3,1424152.0,34.8092,34.9612,34.8008,34.8768,1424152.0
2018-06-25 09:30:00,41.29,41.59,41.26,41.43,409226.0,34.8683,35.1217,34.843,34.9866,409226.0
2018-06-25 09:40:00,41.44,41.58,41.43,41.54,211672.0,34.995,35.1132,34.9866,35.0795,211672.0
2018-06-25 09:50:00,41.55,41.7,41.52,41.68,364289.0,35.0879,35.2146,35.0626,35.1977,364289.0
2018-06-25 10:00:00,41.68,41.69,41.54,41.58,237015.0,35.1977,35.2061,35.0795,35.1132,237015.0
2018-06-25 10:10:00,41.58,41.68,41.52,41.6,206717.0,35.1132,35.1977,35.0626,35.1301,206717.0
2018-06-25 10:20:00,41.6,41.68,41.53,41.53,142794.0,35.1301,35.1977,35.071,35.071,142794.0
2018-06-25 10:30:00,41.53,41.56,41.36,41.39,180138.0,35.071,35.0963,34.9274,34.9528,180138.0
2018-06-25 10:40:00,41.39,41.4,41.27,41.3,140039.0,34.9528,34.9612,34.8514,34.8768,140039.0
2018-06-25 10:50:00,41.3,41.34,41.25,41.3,134433.0,34.8768,34.9106,34.8346,34.8768,134433.0
2018-06-25 11:00:00,41.31,41.37,41.23,41.26,118326.0,34.8852,34.9359,34.8177,34.843,118326.0
2018-06-25 11:10:00,41.27,41.31,41.24,41.27,113513.0,34.8514,34.8852,34.8261,34.8514,113513.0
2018-06-25 11:20:00,41.26,41.27,41.18,41.23,140547.0,34.843,34.8514,34.7754,34.8177,140547.0
2018-06-25 11:30:00,41.23,41.26,41.18,41.18,107487.0,34.8177,34.843,34.7754,34.7754,107487.0
2018-06-25 11:40:00,41.19,41.26,41.13,41.24,140994.0,34.7839,34.843,34.7332,34.8261,140994.0
2018-06-25 11:50:00,41.24,41.24,41.13,41.14,67079.0,34.8261,34.8261,34.7332,34.7417,67079.0
2018-06-25 12:00:00,41.15,41.16,41.03,41.07,73935.0,34.7501,34.7586,34.6488,34.6826,73935.0
2018-06-25 12:10:00,41.08,41.19,41.07,41.14,120834.0,34.691,34.7839,34.6826,34.7417,120834.0
2018-06-25 12:20:00,41.13,41.14,41.06,41.13,68029.0,34.7332,34.7417,34.6741,34.7332,68029.0
2018-06-25 12:30:00,41.13,41.18,41.12,41.16,82634.0,34.7332,34.7754,34.7248,34.7586,82634.0
2018-06-25 12:40:00,41.16,41.28,41.15,41.27,71454.0,34.7586,34.8599,34.7501,34.8514,71454.0
2018-06-25 12:50:00,41.27,41.31,41.24,41.29,90382.0,34.8514,34.8852,34.8261,34.8683,90382.0
2018-06-25 13:00:00,41.29,41.29,41.18,41.21,45065.0,34.8683,34.8683,34.7754,34.8008,45065.0
2018-06-25 13:10:00,41.21,41.25,41.19,41.22,56540.0,34.8008,34.8346,34.7839,34.8092,56540.0
2018-06-25 13:20:00,41.22,41.26,41.21,41.22,70028.0,34.8092,34.843,34.8008,34.8092,70028.0
2018-06-25 13:30:00,41.22,41.28,41.21,41.28,42656.0,34.8092,34.8599,34.8008,34.8599,42656.0
2018-06-25 13:40:00,41.28,41.3,41.24,41.25,52771.0,34.8599,34.8768,34.8261,34.8346,52771.0
2018-06-25 13:50:00,41.24,41.3,41.19,41.29,115510.0,34.8261,34.8768,34.7839,34.8683,115510.0
2018-06-25 14:00:00,41.29,41.3,41.23,41.23,67720.0,34.8683,34.8768,34.8177,34.8177,67720.0
2018-06-25 14:10:00,41.23,41.28,41.23,41.24,75387.0,34.8177,34.8599,34.8177,34.8261,75387.0
2018-06-25 14:20:00,41.24,41.3,41.21,41.3,90003.0,34.8261,34.8768,34.8008,34.8768,90003.0
2018-06-25 14:30:00,41.29,41.3,41.24,41.26,77093.0,34.8683,34.8768,34.8261,34.843,77093.0
2018-06-25 14:40:00,41.26,41.29,41.23,41.23,111300.0,34.843,34.8683,34.8177,34.8177,111300.0
2018-06-25 14:50:00,41.22,41.24,41.18,41.23,73110.0,34.8092,34.8261,34.7754,34.8177,73110.0
2018-06-25 15:00:00,41.23,41.28,41.2,41.27,151001.0,34.8177,34.8599,34.7923,34.8514,151001.0
2018-06-25 15:10:00,41.26,41.32,41.25,41.31,165103.0,34.843,34.8937,34.8346,34.8852,165103.0
2018-06-25 15:20:00,41.31,41.33,41.28,41.3,230358.0,34.8852,34.9021,34.8599,34.8768,230358.0
2018-06-25 15:30:00,41.3,41.52,41.28,41.48,313157.0,34.8768,35.0626,34.8599,35.0288,313157.0
2018-06-25 15:40:00,41.49,41.55,41.47,41.49,310623.0,35.0372,35.0879,35.0203,35.0372,310623.0
2018-06-25 15:50:00,41.49,41.56,41.43,41.46,752473.0,35.0372,35.0963,34.9866,35.0119,752473.0
2018-06-26 09:30:00,41.42,41.46,41.23,41.27,164066.0,34.9781,35.0119,34.8177,34.8514,164066.0
2018-06-26 09:40:00,41.27,41.32,41.01,41.06,343593.0,34.8514,34.8937,34.6319,34.6741,343593.0
2018-06-26 09:50:00,41.06,41.46,41.05,41.41,234890.0,34.6741,35.0119,34.6657,34.9697,234890.0
2018-06-26 10:00:00,41.42,41.42,41.24,41.27,96403.0,34.9781,34.9781,34.8261,34.8514,96403.0
2018-06-26 10:10:00,41.27,41.4,41.24,41.38,120242.0,34.8514,34.9612,34.8261,34.9443,120242.0
2018-06-26 10:20:00,41.38,41.45,41.35,41.42,88929.0,34.9443,35.0035,34.919,34.9781,88929.0
2018-06-26 10:30:00,41.43,41.47,41.37,41.42,82106.0,34.9866,35.0203,34.9359,34.9781,82106.0
2018-06-26 10:40:00,41.42,41.43,41.31,41.39,119365.0,34.9781,34.9866,34.8852,34.9528,119365.0
2018-06-26 10:50:00,41.39,41.47,41.38,41.47,73901.0,34.9528,35.0203,34.9443,35.0203,73901.0
2018-06-26 11:00:00,41.46,41.51,41.4,41.46,77419.0,35.0119,35.0541,34.9612,35.0119,77419.0
2018-06-26 11:10:00,41.46,41.53,41.43,41.52,99168.0,35.0119,35.071,34.9866,35.0626,99168.0
2018-06-26 11:20:00,41.52,41.55,41.45,41.47,195194.0,35.0626,35.0879,35.0035,35.0203,195194.0
2018-06-26 11:30:00,41.47,41.56,41.45,41.54,153043.0,35.0203,35.0963,35.0035,35.0795,153043.0
2018-06-26 11:40:00,41.54,41.57,41.52,41.54,53053.0,35.0795,35.1048,35.0626,35.0795,53053.0
2018-06-26 11:50:00,41.55,41.56,41.47,41.48,47404.0,35.0879,35.0963,35.0203,35.0288,47404.0
2018-06-26 12:00:00,41.48,41.49,41.38,41.43,79913.0,35.0288,35.0372,34.9443,34.9866,79913.0
2018-06-26 12:10:00,41.43,41.49,41.42,41.45,84829.0,34.9866,35.0372,34.9781,35.0035,84829.0
2018-06-26 12:20:00,41.45,41.47,41.38,41.38,45301.0,35.0035,35.0203,34.9443,34.9443,45301.0
2018-06-26 12:30:00,41.39,41.47,41.34,41.35,74838.0,34.9528,35.0203,34.9106,34.919,74838.0
2018-06-26 12:40:00,41.36,41.41,41.35,41.37,39908.0,34.9274,34.9697,34.919,34.9359,39908.0
2018-06-26 12:50:00,41.37,41.37,41.31,41.33,50635.0,34.9359,34.9359,34.8852,34.9021,50635.0
2018-06-26 13:00:00,41.32,41.33,41.28,41.31,46630.0,34.8937,34.9021,34.8599,34.8852,46630.0
2018-06-26 13:10:00,41.31,41.38,41.29,41.37,51999.0,34.8852,34.9443,34.8683,34.9359,51999.0
2018-06-26 13:20:00,41.37,41.38,41.34,41.36,45848.0,34.9359,34.9443,34.9106,34.9274,45848.0
2018-06-26 13:30:00,41.35,41.35,41.3,41.34,31563.0,34.919,34.919,34.8768,34.9106,31563.0
2018-06-26 13:40:00,41.34,41.34,41.29,41.31,42515.0,34.9106,34.9106,34.8683,34.8852,42515.0
2018-06-26 13:50:00,41.31,41.32,41.29,41.32,29465.0,34.8852,34.8937,34.8683,34.8937,29465.0
2018-06-26 14:00:00,41.32,41.35,41.29,41.32,51073.0,34.8937,34.919,34.8683,34.8937,51073.0
2018-06-26 14:10:00,41.33,41.35,41.32,41.34,52799.0,34.9021,34.919,34.8937,34.9106,52799.0
2018-06-26 14:20:00,41.34,41.34,41.31,41.33,58990.0,34.9106,34.9106,34.8852,34.9021,58990.0
2018-06-26 14:30:00,41.32,41.38,41.3,41.36,59296.0,34.8937,34.9443,34.8768,34.9274,59296.0
2018-06-26 14:40:00,41.36,41.38,41.32,41.33,51839.0,34.9274,34.9443,34.8937,34.9021,51839.0
2018-06-26 14:50:00,41.34,41.35,41.31,41.33,53169.0,34.9106,34.919,34.8852,34.9021,53169.0
2018-06-26 15:00:00,41.32,41.33,41.28,41.29,59849.0,34.8937,34.9021,34.8599,34.8683,59849.0
2018-06-26 15:10:00,41.29,41.32,41.27,41.31,72532.0,34.8683,34.8937,34.8514,34.8852,72532.0
2018-06-26 15:20:00,41.3,41.33,41.29,41.3,83688.0,34.8768,34.9021,34.8683,34.8768,83688.0
2018-06-26 15:30:00,41.3,41.32,41.25,41.25,124529.0,34.8768,34.8937,34.8346,34.8346,124529.0
2018-06-26 15:40:00,41.25,41.26,41.19,41.2,175372.0,34.8346,34.843,34.7839,34.7923,175372.0
2018-06-26 15:50:00,41.19,41.21,41.15,41.19,459291.0,34.7839,34.8008,34.7501,34.7839,459291.0
2018-06-27 09:30:00,41.09,41.11,40.73,40.92,228665.0,34.6994,34.7163,34.3954,34.5559,228665.0
2018-06-27 09:40:00,40.91,40.99,40.86,40.91,165022.0,34.5474,34.615,34.5052,34.5474,165022.0
2018-06-27 09:50:00,40.92,41.17,40.92,41.16,98946.0,34.5559,34.767,34.5559,34.7586,98946.0
2018-06-27 10:00:00,41.17,41.22,41.13,41.15,233808.0,34.767,34.8092,34.7332,34.7501,233808.0
2018-06-27 10:10:00,41.15,41.21,41.15,41.2,154809.0,34.7501,34.8008,34.7501,34.7923,154809.0
2018-06-27 10:20:00,41.2,41.32,41.13,41.19,199177.0,34.7923,34.8937,34.7332,34.7839,199177.0
2018-06-27 10:30:00,41.2,41.22,41.1,41.21,117584.0,34.7923,34.8092,34.7079,34.8008,117584.0
2018-06-27 10:40:00,41.21,41.33,41.21,41.27,100777.0,34.8008,34.9021,34.8008,34.8514,100777.0
2018-06-27 10:50:00,41.25,41.35,41.23,41.35,106563.0,34.8346,34.919,34.8177,34.919,106563.0
2018-06-27 11:00:00,41.35,41.43,41.31,41.35,99906.0,34.919,34.9866,34.8852,34.919,99906.0
2018-06-27 11:10:00,41.36,41.45,41.34,41.44,157589.0,34.9274,35.0035,34.9106,34.995,157589.0
2018-06-27 11:20:00,41.44,41.47,41.38,41.4,143343.0,34.995,35.0203,34.9443,34.9612,143343.0
2018-06-27 11:30:00,41.4,41.41,41.33,41.37,88061.0,34.9612,34.9697,34.9021,34.9359,88061.0
2018-06-27 11:40:00,41.38,41.41,41.35,41.39,82020.0,34.9443,34.9697,34.919,34.9528,82020.0
2018-06-27 11:50:00,41.38,41.43,41.37,41.38,81519.0,34.9443,34.9866,34.9359,34.9443,81519.0
2018-06-27 12:00:00,41.38,41.46,41.37,41.43,76216.0,34.9443,35.0119,34.9359,34.9866,76216.0
2018-06-27 12:10:00,41.43,41.47,41.39,41.47,127017.0,34.9866,35.0203,34.9528,35.0203,127017.0
2018-06-27 12:20:00,41.46,41.49,41.43,41.44,37821.0,35.0119,35.0372,34.9866,34.995,37821.0
2018-06-27 12:30:00,41.44,41.44,41.37,41.39,51202.0,34.995,34.995,34.9359,34.9528,51202.0
2018-06-27 12:40:00,41.38,41.39,41.3,41.3,46251.0,34.9443,34.9528,34.8768,34.8768,46251.0
2018-06-27 12:50:00,41.3,41.31,41.19,41.2,61595.0,34.8768,34.8852,34.7839,34.7923,61595.0
2018-06-27 13:00:00,41.19,41.23,41.19,41.22,62377.0,34.7839,34.8177,34.7839,34.8092,62377.0
2018-06-27 13:10:00,41.22,41.28,41.14,41.15,168291.0,34.8092,34.8599,34.7417,34.7501,168291.0
2018-06-27 13:20:00,41.16,41.2,41.14,41.15,54062.0,34.7586,34.7923,34.7417,34.7501,54062.0
2018-06-27 13:30:00,41.15,41.21,41.14,41.2,76243.0,34.7501,34.8008,34.7417,34.7923,76243.0
2018-06-27 13:40:00,41.2,41.26,41.17,41.19,122444.0,34.7923,34.843,34.767,34.7839,122444.0
2018-06-27 13:50:00,41.18,41.24,41.17,41.22,66845.0,34.7754,34.8261,34.767,34.8092,66845.0
2018-06-27 14:00:00,41.22,41.23,41.11,41.12,88781.0,34.8092,34.8177,34.7163,34.7248,88781.0
2018-06-27 14:10:00,41.12,41.15,41.11,41.12,60547.0,34.7248,34.7501,34.7163,34.7248,60547.0
2018-06-27 14:20:00,41.12,41.17,41.12,41.14,144435.0,34.7248,34.767,34.7248,34.7417,144435.0
2018-06-27 14:30:00,41.14,41.15,41.05,41.11,86777.0,34.7417,34.7501,34.6657,34.7163,86777.0
2018-06-27 14:40:00,41.12,41.15,41.09,41.1,43488.0,34.7248,34.7501,34.6994,34.7079,43488.0
2018-06-27 14:50:00,41.09,41.11,41.05,41.07,83448.0,34.6994,34.7163,34.6657,34.6826,83448.0
2018-06-27 15:00:00,41.07,41.11,41.05,41.07,89732.0,34.6826,34.7163,34.6657,34.6826,89732.0
2018-06-27 15:10:00,41.06,41.08,41.03,41.07,114767.0,34.6741,34.691,34.6488,34.6826,114767.0
2018-06-27 15:20:00,41.07,41.16,41.06,41.15,111779.0,34.6826,34.7586,34.6741,34.7501,111779.0
2018-06-27 15:30:00,41.14,41.21,41.12,41.15,153209.0,34.7417,34.8008,34.7248,34.7501,153209.0
2018-06-27 15:40:00,41.14,41.2,41.08,41.1,201100.0,34.7417,34.7923,34.691,34.7079,201100.0
2018-06-27 15:50:00,41.09,41.09,40.96,41.0,933676.0,34.6994,34.6994,34.5897,34.6234,933676.0
2018-06-28 09:30:00,40.88,41.2,40.63,41.08,338807.0,34.7078,34.9795,34.4955,34.8776,338807.0
2018-06-28 09:40:00,41.07,41.25,41.07,41.17,113930.0,34.8691,35.0219,34.8691,34.954,113930.0
2018-06-28 09:50:00,41.17,41.17,41.05,41.12,109614.0,34.954,34.954,34.8521,34.9116,109614.0
2018-06-28 10:00:00,41.13,41.14,40.93,40.93,125838.0,34.92,34.9285,34.7502,34.7502,125838.0
2018-06-28 10:10:00,40.93,40.98,40.87,40.96,124701.0,34.7502,34.7927,34.6993,34.7757,124701.0
2018-06-28 10:20:00,40.95,41.07,40.92,40.92,299816.0,34.7672,34.8691,34.7418,34.7418,299816.0
2018-06-28 10:30:00,40.93,40.96,40.87,40.96,136704.0,34.7502,34.7757,34.6993,34.7757,136704.0
2018-06-28 10:40:00,40.95,40.98,40.91,40.95,177670.0,34.7672,34.7927,34.7333,34.7672,177670.0
2018-06-28 10:50:00,40.93,40.99,40.87,40.93,116656.0,34.7502,34.8012,34.6993,34.7502,116656.0
2018-06-28 11:00:00,40.93,40.96,40.82,40.85,81812.0,34.7502,34.7757,34.6569,34.6823,81812.0
2018-06-28 11:10:00,40.84,40.86,40.75,40.84,104265.0,34.6738,34.6908,34.5974,34.6738,104265.0
2018-06-28 11:20:00,40.84,40.96,40.83,40.91,139832.0,34.6738,34.7757,34.6653,34.7333,139832.0
2018-06-28 11:30:00,40.91,40.94,40.82,40.88,119644.0,34.7333,34.7587,34.6569,34.7078,119644.0
2018-06-28 11:40:00,40.88,40.92,40.81,40.82,74012.0,34.7078,34.7418,34.6484,34.6569,74012.0
2018-06-28 11:50:00,40.82,40.97,40.82,40.93,87169.0,34.6569,34.7842,34.6569,34.7502,87169.0
2018-06-28 12:00:00,40.94,40.96,40.87,40.9,73998.0,34.7587,34.7757,34.6993,34.7248,73998.0
2018-06-28 12:10:00,40.89,40.9,40.81,40.84,61973.0,34.7163,34.7248,34.6484,34.6738,61973.0
2018-06-28 12:20:00,40.85,40.87,40.8,40.87,49621.0,34.6823,34.6993,34.6399,34.6993,49621.0
2018-06-28 12:30:00,40.86,40.9,40.84,40.86,48333.0,34.6908,34.7248,34.6738,34.6908,48333.0
2018-06-28 12:40:00,40.87,40.87,40.79,40.83,64753.0,34.6993,34.6993,34.6314,34.6653,64753.0
2018-06-28 12:50:00,40.83,40.91,40.82,40.9,71588.0,34.6653,34.7333,34.6569,34.7248,71588.0
2018-06-28 13:00:00,40.9,40.91,40.88,40.89,54523.0,34.7248,34.7333,34.7078,34.7163,54523.0
2018-06-28 13:10:00,40.89,40.95,40.88,40.94,74381.0,34.7163,34.7672,34.7078,34.7587,74381.0
2018-06-28 13:20:00,40.94,41.0,40.93,40.98,82075.0,34.7587,34.8097,34.7502,34.7927,82075.0
2018-06-28 13:30:00,40.97,40.99,40.94,40.95,59298.0,34.7842,34.8012,34.7587,34.7672,59298.0
2018-06-28 13:40:00,40.94,40.99,40.94,40.98,125012.0,34.7587,34.8012,34.7587,34.7927,125012.0
2018-06-28 13:50:00,40.98,41.04,40.97,40.97,95135.0,34.7927,34.8436,34.7842,34.7842,95135.0
2018-06-28 14:00:00,40.97,40.99,40.94,40.96,118588.0,34.7842,34.8012,34.7587,34.7757,118588.0
2018-06-28 14:10:00,40.96,40.96,40.9,40.91,111475.0,34.7757,34.7757,34.7248,34.7333,111475.0
2018-06-28 14:20:00,40.91,40.98,40.9,40.98,73297.0,34.7333,34.7927,34.7248,34.7927,73297.0
2018-06-28 14:30:00,40.97,40.98,40.95,40.95,115460.0,34.7842,34.7927,34.7672,34.7672,115460.0
2018-06-28 14:40:00,40.96,41.02,40.93,41.02,133807.0,34.7757,34.8267,34.7502,34.8267,133807.0
2018-06-28 14:50:00,41.01,41.03,40.99,41.02,66547.0,34.8182,34.8351,34.8012,34.8267,66547.0
2018-06-28 15:00:00,41.02,41.04,40.99,41.01,76323.0,34.8267,34.8436,34.8012,34.8182,76323.0
2018-06-28 15:10:00,41.01,41.02,40.99,41.0,92668.0,34.8182,34.8267,34.8012,34.8097,92668.0
2018-06-28 15:20:00,41.0,41.0,40.96,40.98,84044.0,34.8097,34.8097,34.7757,34.7927,84044.0
2018-06-28 15:30:00,40.98,40.99,40.97,40.98,150462.0,34.7927,34.8012,34.7842,34.7927,150462.0
2018-06-28 15:40:00,40.98,40.99,40.98,40.99,170341.0,34.7927,34.8012,34.7927,34.8012,170341.0
2018-06-28 15:50:00,40.99,40.99,40.89,40.9,415013.0,34.8012,34.8012,34.7163,34.7248,415013.0
2018-06-29 09:30:00,40.73,40.96,40.71,40.93,257079.0,34.5804,34.7757,34.5635,34.7502,257079.0
2018-06-29 09:40:00,40.93,41.08,40.93,41.04,92006.0,34.7502,34.8776,34.7502,34.8436,92006.0
2018-06-29 09:50:00,41.04,41.04,40.94,40.96,176928.0,34.8436,34.8436,34.7587,34.7757,176928.0
2018-06-29 10:00:00,40.97,41.07,40.91,41.04,109010.0,34.7842,34.8691,34.7333,34.8436,109010.0
2018-06-29 10:10:00,41.05,41.14,41.04,41.05,133125.0,34.8521,34.9285,34.8436,34.8521,133125.0
2018-06-29 10:20:00,41.05,41.09,41.0,41.02,127169.0,34.8521,34.8861,34.8097,34.8267,127169.0
2018-06-29 10:30:00,41.02,41.09,41.0,41.07,78156.0,34.8267,34.8861,34.8097,34.8691,78156.0
2018-06-29 10:40:00,41.07,41.17,41.07,41.13,66789.0,34.8691,34.954,34.8691,34.92,66789.0
2018-06-29 10:50:00,41.13,41.2,41.11,41.19,44913.0,34.92,34.9795,34.9031,34.971,44913.0
2018-06-29 11:00:00,41.2,41.26,41.19,41.23,91044.0,34.9795,35.0304,34.971,35.005,91044.0
2018-06-29 11:10:00,41.23,41.24,41.18,41.18,56949.0,35.005,35.0134,34.9625,34.9625,56949.0
2018-06-29 11:20:00,41.18,41.3,41.14,41.26,69051.0,34.9625,35.0644,34.9285,35.0304,69051.0
2018-06-29 11:30:00,41.25,41.27,41.23,41.24,50112.0,35.0219,35.0389,35.005,35.0134,50112.0
2018-06-29 11:40:00,41.25,41.31,41.24,41.28,124446.0,35.0219,35.0729,35.0134,35.0474,124446.0
2018-06-29 11:50:00,41.28,41.29,41.22,41.25,67737.0,35.0474,35.0559,34.9965,35.0219,67737.0
2018-06-29 12:00:00,41.25,41.29,41.24,41.27,131157.0,35.0219,35.0559,35.0134,35.0389,131157.0
2018-06-29 12:10:00,41.26,41.33,41.25,41.32,73246.0,35.0304,35.0899,35.0219,35.0814,73246.0
2018-06-29 12:20:00,41.32,41.36,41.29,41.29,46285.0,35.0814,35.1153,35.0559,35.0559,46285.0
2018-06-29 12:30:00,41.29,41.31,41.25,41.26,44461.0,35.0559,35.0729,35.0219,35.0304,44461.0
2018-06-29 12:40:00,41.27,41.29,41.24,41.28,64365.0,35.0389,35.0559,35.0134,35.0474,64365.0
2018-06-29 12:50:00,41.28,41.29,41.22,41.22,62949.0,35.0474,35.0559,34.9965,34.9965,62949.0
2018-06-29 13:00:00,41.23,41.27,41.22,41.25,52095.0,35.005,35.0389,34.9965,35.0219,52095.0
2018-06-29 13:10:00,41.24,41.3,41.23,41.28,45412.0,35.0134,35.0644,35.005,35.0474,45412.0
2018-06-29 13:20:00,41.28,41.29,41.24,41.27,88122.0,35.0474,35.0559,35.0134,35.0389,88122.0
2018-06-29 13:30:00,41.26,41.26,41.19,41.19,44715.0,35.0304,35.0304,34.971,34.971,44715.0
2018-06-29 13:40:00,41.19,41.25,41.19,41.23,54089.0,34.971,35.0219,34.971,35.005,54089.0
2018-06-29 13:50:00,41.24,41.28,41.23,41.27,49653.0,35.0134,35.0474,35.005,35.0389,49653.0
2018-06-29 14:00:00,41.27,41.3,41.24,41.29,75091.0,35.0389,35.0644,35.0134,35.0559,75091.0
2018-06-29 14:10:00,41.29,41.29,41.22,41.25,80142.0,35.0559,35.0559,34.9965,35.0219,80142.0
2018-06-29 14:20:00,41.25,41.26,41.18,41.22,45318.0,35.0219,35.0304,34.9625,34.9965,45318.0
2018-06-29 14:30:00,41.22,41.23,41.19,41.22,77600.0,34.9965,35.005,34.971,34.9965,77600.0
2018-06-29 14:40:00,41.22,41.26,41.19,41.25,56976.0,34.9965,35.0304,34.971,35.0219,56976.0
2018-06-29 14:50:00,41.25,41.25,41.21,41.23,60699.0,35.0219,35.0219,34.988,35.005,60699.0
2018-06-29 15:00:00,41.23,41.27,41.22,41.26,69957.0,35.005,35.0389,34.9965,35.0304,69957.0
2018-06-29 15:10:00,41.27,41.27,41.19,41.23,98562.0,35.0389,35.0389,34.971,35.005,98562.0
2018-06-29 15:20:00,41.23,41.27,41.21,41.22,131712.0,35.005,35.0389,34.988,34.9965,131712.0
2018-06-29 15:30:00,41.22,41.25,41.18,41.18,147201.0,34.9965,35.0219,34.9625,34.9625,147201.0
2018-06-29 15:40:00,41.18,41.22,41.08,41.09,262397.0,34.9625,34.9965,34.8776,34.8861,262397.0
2018-06-29 15:50:00,41.09,41.11,40.99,41.02,1073383.0,34.8861,34.9031,34.8012,34.8267,1073383.0
2018-07-02 09:30:00,40.97,41.03,40.78,40.89,260359.0,34.7842,34.8351,34.6229,34.7163,260359.0
2018-07-02 09:40:00,40.88,40.88,40.62,40.68,162224.0,34.7078,34.7078,34.4871,34.538,162224.0
2018-07-02 09:50:00,40.69,40.7,40.6,40.7,112126.0,34.5465,34.555,34.4701,34.555,112126.0
2018-07-02 10:00:00,40.7,40.85,40.69,40.85,159093.0,34.555,34.6823,34.5465,34.6823,159093.0
2018-07-02 10:10:00,40.85,40.87,40.66,40.67,72625.0,34.6823,34.6993,34.521,34.5295,72625.0
2018-07-02 10:20:00,40.66,40.76,40.63,40.71,86591.0,34.521,34.6059,34.4955,34.5635,86591.0
2018-07-02 10:30:00,40.7,40.74,40.66,40.71,65415.0,34.555,34.5889,34.521,34.5635,65415.0
2018-07-02 10:40:00,40.71,40.74,40.68,40.73,99710.0,34.5635,34.5889,34.538,34.5804,99710.0
2018-07-02 10:50:00,40.74,40.74,40.69,40.7,114743.0,34.5889,34.5889,34.5465,34.555,114743.0
2018-07-02 11:00:00,40.7,40.9,40.69,40.9,146889.0,34.555,34.7248,34.5465,34.7248,146889.0
2018-07-02 11:10:00,40.89,40.94,40.84,40.84,69500.0,34.7163,34.7587,34.6738,34.6738,69500.0
2018-07-02 11:20:00,40.85,40.93,40.8,40.91,52131.0,34.6823,34.7502,34.6399,34.7333,52131.0
2018-07-02 11:30:00,40.9,40.92,40.85,40.86,76765.0,34.7248,34.7418,34.6823,34.6908,76765.0
2018-07-02 11:40:00,40.86,40.86,40.8,40.83,44556.0,34.6908,34.6908,34.6399,34.6653,44556.0
2018-07-02 11:50:00,40.82,40.85,40.79,40.82,40989.0,34.6569,34.6823,34.6314,34.6569,40989.0
2018-07-02 12:00:00,40.82,40.82,40.69,40.72,72566.0,34.6569,34.6569,34.5465,34.572,72566.0
2018-07-02 12:10:00,40.73,40.74,40.63,40.65,69788.0,34.5804,34.5889,34.4955,34.5125,69788.0
2018-07-02 12:20:00,40.64,40.67,40.63,40.66,55057.0,34.504,34.5295,34.4955,34.521,55057.0
2018-07-02 12:30:00,40.66,40.69,40.62,40.65,93956.0,34.521,34.5465,34.4871,34.5125,93956.0
2018-07-02 12:40:00,40.66,40.67,40.65,40.66,48534.0,34.521,34.5295,34.5125,34.521,48534.0
2018-07-02 12:50:00,40.67,40.69,40.59,40.59,54889.0,34.5295,34.5465,34.4616,34.4616,54889.0
2018-07-02 13:00:00,40.59,40.63,40.55,40.58,85860.0,34.4616,34.4955,34.4276,34.4531,85860.0
2018-07-02 13:10:00,40.57,40.57,40.52,40.54,69225.0,34.4446,34.4446,34.4021,34.4191,69225.0
2018-07-02 13:20:00,40.54,40.56,40.52,40.52,44705.0,34.4191,34.4361,34.4021,34.4021,44705.0
2018-07-02 13:30:00,40.52,40.59,40.52,40.59,60070.0,34.4021,34.4616,34.4021,34.4616,60070.0
2018-07-02 13:40:00,40.59,40.67,40.59,40.66,49199.0,34.4616,34.5295,34.4616,34.521,49199.0
2018-07-02 13:50:00,40.66,40.69,40.66,40.68,32618.0,34.521,34.5465,34.521,34.538,32618.0
2018-07-02 14:00:00,40.68,40.8,40.67,40.79,67144.0,34.538,34.6399,34.5295,34.6314,67144.0
2018-07-02 14:10:00,40.79,40.81,40.75,40.78,82109.0,34.6314,34.6484,34.5974,34.6229,82109.0
2018-07-02 14:20:00,40.77,40.82,40.74,40.81,41673.0,34.6144,34.6569,34.5889,34.6484,41673.0
2018-07-02 14:30:00,40.82,40.85,40.77,40.77,59088.0,34.6569,34.6823,34.6144,34.6144,59088.0
2018-07-02 14:40:00,40.78,40.79,40.75,40.77,33012.0,34.6229,34.6314,34.5974,34.6144,33012.0
2018-07-02 14:50:00,40.77,40.78,40.74,40.74,44859.0,34.6144,34.6229,34.5889,34.5889,44859.0
2018-07-02 15:00:00,40.74,40.75,40.7,40.73,53576.0,34.5889,34.5974,34.555,34.5804,53576.0
2018-07-02 15:10:00,40.72,40.78,40.72,40.76,79660.0,34.572,34.6229,34.572,34.6059,79660.0
2018-07-02 15:20:00,40.76,40.8,40.75,40.79,105057.0,34.6059,34.6399,34.5974,34.6314,105057.0
2018-07-02 15:30:00,40.79,40.81,40.73,40.79,89585.0,34.6314,34.6484,34.5804,34.6314,89585.0
2018-07-02 15:40:00,40.79,40.8,40.74,40.8,166931.0,34.6314,34.6399,34.5889,34.6399,166931.0
2018-07-02 15:50:00,40.8,40.89,40.8,40.85,479031.0,34.6399,34.7163,34.6399,34.6823,479031.0
2018-07-03 09:30:00,41.08,41.13,40.91,41.09,143100.0,34.8776,34.92,34.7333,34.8861,143100.0
2018-07-03 09:40:00,41.06,41.18,41.04,41.15,100353.0,34.8606,34.9625,34.8436,34.937,100353.0
2018-07-03 09:50:00,41.16,41.17,41.05,41.13,97004.0,34.9455,34.954,34.8521,34.92,97004.0
2018-07-03 10:00:00,41.12,41.16,41.05,41.12,127467.0,34.9116,34.9455,34.8521,34.9116,127467.0
2018-07-03 10:10:00,41.11,41.16,41.1,41.12,165905.0,34.9031,34.9455,34.8946,34.9116,165905.0
2018-07-03 10:20:00,41.13,41.17,41.08,41.12,208714.0,34.92,34.954,34.8776,34.9116,208714.0
2018-07-03 10:30:00,41.11,41.14,41.06,41.11,272889.0,34.9031,34.9285,34.8606,34.9031,272889.0
2018-07-03 10:40:00,41.11,41.17,41.11,41.11,69531.0,34.9031,34.954,34.9031,34.9031,69531.0
2018-07-03 10:50:00,41.1,41.14,41.06,41.09,65456.0,34.8946,34.9285,34.8606,34.8861,65456.0
2018-07-03 11:00:00,41.09,41.15,41.08,41.15,57908.0,34.8861,34.937,34.8776,34.937,57908.0
2018-07-03 11:10:00,41.14,41.15,41.12,41.14,36914.0,34.9285,34.937,34.9116,34.9285,36914.0
2018-07-03 11:20:00,41.15,41.19,41.12,41.17,54228.0,34.937,34.971,34.9116,34.954,54228.0
2018-07-03 11:30:00,41.17,41.18,41.14,41.15,62466.0,34.954,34.9625,34.9285,34.937,62466.0
2018-07-03 11:40:00,41.14,41.18,41.14,41.18,69008.0,34.9285,34.9625,34.9285,34.9625,69008.0
2018-07-03 11:50:00,41.17,41.19,41.14,41.17,59794.0,34.954,34.971,34.9285,34.954,59794.0
2018-07-03 12:00:00,41.18,41.2,41.14,41.14,43662.0,34.9625,34.9795,34.9285,34.9285,43662.0
2018-07-03 12:10:00,41.14,41.14,41.04,41.07,98617.0,34.9285,34.9285,34.8436,34.8691,98617.0
2018-07-03 12:20:00,41.07,41.1,41.06,41.09,47139.0,34.8691,34.8946,34.8606,34.8861,47139.0
2018-07-03 12:30:00,41.09,41.09,40.94,40.94,67275.0,34.8861,34.8861,34.7587,34.7587,67275.0
2018-07-03 12:40:00,40.93,41.0,40.88,40.9,132507.0,34.7502,34.8097,34.7078,34.7248,132507.0
2018-07-03 12:50:00,40.89,40.9,40.75,40.81,310264.0,34.7163,34.7248,34.5974,34.6484,310264.0
2018-07-05 09:30:00,40.98,41.25,40.75,41.15,157411.0,34.7927,35.0219,34.5974,34.937,157411.0
2018-07-05 09:40:00,41.13,41.3,41.12,41.3,128737.0,34.92,35.0644,34.9116,35.0644,128737.0
2018-07-05 09:50:00,41.29,41.45,41.27,41.37,273647.0,35.0559,35.1917,35.0389,35.1238,273647.0
2018-07-05 10:00:00,41.38,41.45,41.28,41.34,155060.0,35.1323,35.1917,35.0474,35.0983,155060.0
2018-07-05 10:10:00,41.33,41.33,41.19,41.25,75348.0,35.0899,35.0899,34.971,35.0219,75348.0
2018-07-05 10:20:00,41.25,41.29,41.22,41.25,73155.0,35.0219,35.0559,34.9965,35.0219,73155.0
2018-07-05 10:30:00,41.25,41.35,41.24,41.35,76915.0,35.0219,35.1068,35.0134,35.1068,76915.0
2018-07-05 10:40:00,41.34,41.37,41.3,41.31,75345.0,35.0983,35.1238,35.0644,35.0729,75345.0
2018-07-05 10:50:00,41.3,41.32,41.2,41.27,99139.0,35.0644,35.0814,34.9795,35.0389,99139.0
2018-07-05 11:00:00,41.27,41.32,41.25,41.31,78438.0,35.0389,35.0814,35.0219,35.0729,78438.0
2018-07-05 11:10:00,41.32,41.34,41.27,41.3,102074.0,35.0814,35.0983,35.0389,35.0644,102074.0
2018-07-05 11:20:00,41.29,41.29,41.25,41.27,91346.0,35.0559,35.0559,35.0219,35.0389,91346.0
2018-07-05 11:30:00,41.26,41.38,41.26,41.35,67980.0,35.0304,35.1323,35.0304,35.1068,67980.0
2018-07-05 11:40:00,41.34,41.35,41.3,41.33,49144.0,35.0983,35.1068,35.0644,35.0899,49144.0
2018-07-05 11:50:00,41.33,41.37,41.33,41.34,60697.0,35.0899,35.1238,35.0899,35.0983,60697.0
2018-07-05 12:00:00,41.34,41.55,41.34,41.54,152965.0,35.0983,35.2766,35.0983,35.2681,152965.0
2018-07-05 12:10:00,41.54,41.63,41.52,41.62,94906.0,35.2681,35.3446,35.2512,35.3361,94906.0
2018-07-05 12:20:00,41.62,41.64,41.58,41.63,57351.0,35.3361,35.353,35.3021,35.3446,57351.0
2018-07-05 12:30:00,41.63,41.63,41.58,41.59,67160.0,35.3446,35.3446,35.3021,35.3106,67160.0
2018-07-05 12:40:00,41.59,41.65,41.58,41.65,100936.0,35.3106,35.3615,35.3021,35.3615,100936.0
2018-07-05 12:50:00,41.65,41.72,41.64,41.7,79543.0,35.3615,35.421,35.353,35.404,79543.0
2018-07-05 13:00:00,41.7,41.74,41.66,41.66,96433.0,35.404,35.4379,35.37,35.37,96433.0
2018-07-05 13:10:00,41.66,41.67,41.64,41.65,36989.0,35.37,35.3785,35.353,35.3615,36989.0
2018-07-05 13:20:00,41.65,41.68,41.64,41.67,62559.0,35.3615,35.387,35.353,35.3785,62559.0
2018-07-05 13:30:00,41.67,41.72,41.66,41.72,191068.0,35.3785,35.421,35.37,35.421,191068.0
2018-07-05 13:40:00,41.71,41.72,41.68,41.68,88152.0,35.4125,35.421,35.387,35.387,88152.0
2018-07-05 13:50:00,41.69,41.74,41.66,41.74,70822.0,35.3955,35.4379,35.37,35.4379,70822.0
2018-07-05 14:00:00,41.74,41.79,41.68,41.7,273517.0,35.4379,35.4804,35.387,35.404,273517.0
2018-07-05 14:10:00,41.7,41.71,41.63,41.65,281602.0,35.404,35.4125,35.3446,35.3615,281602.0
2018-07-05 14:20:00,41.65,41.74,41.64,41.73,89669.0,35.3615,35.4379,35.353,35.4295,89669.0
2018-07-05 14:30:00,41.73,41.76,41.71,41.72,62493.0,35.4295,35.4549,35.4125,35.421,62493.0
2018-07-05 14:40:00,41.72,41.75,41.69,41.72,80839.0,35.421,35.4464,35.3955,35.421,80839.0
2018-07-05 14:50:00,41.73,41.75,41.7,41.73,78453.0,35.4295,35.4464,35.404,35.4295,78453.0
2018-07-05 15:00:00,41.74,41.79,41.7,41.72,126918.0,35.4379,35.4804,35.404,35.421,126918.0
2018-07-05 15:10:00,41.72,41.73,41.68,41.71,92140.0,35.421,35.4295,35.387,35.4125,92140.0
2018-07-05 15:20:00,41.71,41.74,41.69,41.73,123521.0,35.4125,35.4379,35.3955,35.4295,123521.0
2018-07-05 15:30:00,41.73,41.76,41.71,41.73,158966.0,35.4295,35.4549,35.4125,35.4295,158966.0
2018-07-05 15:40:00,41.73,41.79,41.72,41.78,220148.0,35.4295,35.4804,35.421,35.4719,220148.0
2018-07-05 15:50:00,41.78,41.89,41.77,41.89,926659.0,35.4719,35.5653,35.4634,35.5653,926659.0
2018-07-06 09:30:00,41.87,42.14,41.86,42.0,305288.0,35.5483,35.7776,35.5398,35.6587,305288.0
2018-07-06 09:40:00,42.0,42.05,41.89,41.92,239251.0,35.6587,35.7011,35.5653,35.5908,239251.0
2018-07-06 09:50:00,41.93,42.16,41.91,42.16,231413.0,35.5993,35.7945,35.5823,35.7945,231413.0
2018-07-06 10:00:00,42.16,42.16,41.98,42.02,282458.0,35.7945,35.7945,35.6417,35.6757,282458.0
2018-07-06 10:10:00,42.02,42.11,42.0,42.09,305458.0,35.6757,35.7521,35.6587,35.7351,305458.0
2018-07-06 10:20:00,42.09,42.12,42.07,42.09,124129.0,35.7351,35.7606,35.7181,35.7351,124129.0
2018-07-06 10:30:00,42.09,42.14,42.06,42.07,131955.0,35.7351,35.7776,35.7096,35.7181,131955.0
2018-07-06 10:40:00,42.06,42.17,42.06,42.17,103288.0,35.7096,35.803,35.7096,35.803,103288.0
2018-07-06 10:50:00,42.16,42.29,42.15,42.27,170085.0,35.7945,35.9049,35.786,35.8879,170085.0
2018-07-06 11:00:00,42.27,42.38,42.26,42.38,132899.0,35.8879,35.9813,35.8794,35.9813,132899.0
2018-07-06 11:10:00,42.37,42.45,42.34,42.45,133924.0,35.9728,36.0408,35.9474,36.0408,133924.0
2018-07-06 11:20:00,42.45,42.45,42.38,42.43,168598.0,36.0408,36.0408,35.9813,36.0238,168598.0
2018-07-06 11:30:00,42.44,42.44,42.34,42.43,179756.0,36.0323,36.0323,35.9474,36.0238,179756.0
2018-07-06 11:40:00,42.43,42.48,42.39,42.47,151843.0,36.0238,36.0662,35.9898,36.0577,151843.0
2018-07-06 11:50:00,42.48,42.54,42.44,42.45,215197.0,36.0662,36.1172,36.0323,36.0408,215197.0
2018-07-06 12:00:00,42.44,42.49,42.44,42.48,164459.0,36.0323,36.0747,36.0323,36.0662,164459.0
2018-07-06 12:10:00,42.47,42.48,42.44,42.45,93677.0,36.0577,36.0662,36.0323,36.0408,93677.0
2018-07-06 12:20:00,42.45,42.48,42.43,42.43,115169.0,36.0408,36.0662,36.0238,36.0238,115169.0
2018-07-06 12:30:00,42.43,42.44,42.36,42.41,127139.0,36.0238,36.0323,35.9643,36.0068,127139.0
2018-07-06 12:40:00,42.41,42.43,42.37,42.41,136330.0,36.0068,36.0238,35.9728,36.0068,136330.0
2018-07-06 12:50:00,42.41,42.46,42.41,42.45,131176.0,36.0068,36.0492,36.0068,36.0408,131176.0
2018-07-06 13:00:00,42.45,42.5,42.44,42.48,91329.0,36.0408,36.0832,36.0323,36.0662,91329.0
2018-07-06 13:10:00,42.48,42.55,42.48,42.55,89950.0,36.0662,36.1257,36.0662,36.1257,89950.0
2018-07-06 13:20:00,42.55,42.56,42.52,42.54,113410.0,36.1257,36.1341,36.1002,36.1172,113410.0
2018-07-06 13:30:00,42.54,42.59,42.53,42.58,66211.0,36.1172,36.1596,36.1087,36.1511,66211.0
2018-07-06 13:40:00,42.59,42.59,42.49,42.5,94929.0,36.1596,36.1596,36.0747,36.0832,94929.0
2018-07-06 13:50:00,42.5,42.53,42.49,42.52,99911.0,36.0832,36.1087,36.0747,36.1002,99911.0
2018-07-06 14:00:00,42.52,42.54,42.49,42.49,117487.0,36.1002,36.1172,36.0747,36.0747,117487.0
2018-07-06 14:10:00,42.5,42.52,42.48,42.51,82626.0,36.0832,36.1002,36.0662,36.0917,82626.0
2018-07-06 14:20:00,42.51,42.53,42.5,42.51,75770.0,36.0917,36.1087,36.0832,36.0917,75770.0
2018-07-06 14:30:00,42.5,42.52,42.47,42.48,105827.0,36.0832,36.1002,36.0577,36.0662,105827.0
2018-07-06 14:40:00,42.48,42.49,42.46,42.47,96869.0,36.0662,36.0747,36.0492,36.0577,96869.0
2018-07-06 14:50:00,42.48,42.5,42.47,42.48,121439.0,36.0662,36.0832,36.0577,36.0662,121439.0
2018-07-06 15:00:00,42.48,42.5,42.47,42.47,135111.0,36.0662,36.0832,36.0577,36.0577,135111.0
2018-07-06 15:10:00,42.48,42.48,42.42,42.43,164428.0,36.0662,36.0662,36.0153,36.0238,164428.0
2018-07-06 15:20:00,42.42,42.47,42.41,42.43,156158.0,36.0153,36.0577,36.0068,36.0238,156158.0
2018-07-06 15:30:00,42.43,42.43,42.33,42.36,204633.0,36.0238,36.0238,35.9389,35.9643,204633.0
2018-07-06 15:40:00,42.36,42.36,42.25,42.3,416792.0,35.9643,35.9643,35.8709,35.9134,416792.0
2018-07-06 15:50:00,42.29,42.38,42.24,42.36,801178.0,35.9049,35.9813,35.8625,35.9643,801178.0
2018-07-09 09:30:00,42.39,42.43,42.25,42.43,135729.0,35.9898,36.0238,35.8709,36.0238,135729.0
2018-07-09 09:40:00,42.44,42.51,42.35,42.37,80447.0,36.0323,36.0917,35.9558,35.9728,80447.0
2018-07-09 09:50:00,42.38,42.45,42.37,42.4,71914.0,35.9813,36.0408,35.9728,35.9983,71914.0
2018-07-09 10:00:00,42.4,42.43,42.36,42.39,76665.0,35.9983,36.0238,35.9643,35.9898,76665.0
2018-07-09 10:10:00,42.4,42.41,42.28,42.29,43713.0,35.9983,36.0068,35.8964,35.9049,43713.0
2018-07-09 10:20:00,42.29,42.31,42.21,42.23,57530.0,35.9049,35.9219,35.837,35.854,57530.0
2018-07-09 10:30:00,42.23,42.25,42.16,42.2,61416.0,35.854,35.8709,35.7945,35.8285,61416.0
2018-07-09 10:40:00,42.19,42.24,42.16,42.21,87476.0,35.82,35.8625,35.7945,35.837,87476.0
2018-07-09 10:50:00,42.21,42.22,42.1,42.19,75073.0,35.837,35.8455,35.7436,35.82,75073.0
2018-07-09 11:00:00,42.19,42.23,42.16,42.19,46598.0,35.82,35.854,35.7945,35.82,46598.0
2018-07-09 11:10:00,42.19,42.23,42.18,42.21,46021.0,35.82,35.854,35.8115,35.837,46021.0
2018-07-09 11:20:00,42.21,42.22,42.06,42.1,94619.0,35.837,35.8455,35.7096,35.7436,94619.0
2018-07-09 11:30:00,42.1,42.28,42.09,42.26,82022.0,35.7436,35.8964,35.7351,35.8794,82022.0
2018-07-09 11:40:00,42.26,42.31,42.23,42.29,63065.0,35.8794,35.9219,35.854,35.9049,63065.0
2018-07-09 11:50:00,42.29,42.3,42.23,42.29,50678.0,35.9049,35.9134,35.854,35.9049,50678.0
2018-07-09 12:00:00,42.29,42.39,42.28,42.38,65130.0,35.9049,35.9898,35.8964,35.9813,65130.0
2018-07-09 12:10:00,42.38,42.43,42.36,42.36,43719.0,35.9813,36.0238,35.9643,35.9643,43719.0
2018-07-09 12:20:00,42.37,42.38,42.31,42.32,31499.0,35.9728,35.9813,35.9219,35.9304,31499.0
2018-07-09 12:30:00,42.32,42.33,42.24,42.28,51751.0,35.9304,35.9389,35.8625,35.8964,51751.0
2018-07-09 12:40:00,42.28,42.29,42.24,42.24,25975.0,35.8964,35.9049,35.8625,35.8625,25975.0
2018-07-09 12:50:00,42.24,42.26,42.23,42.23,38648.0,35.8625,35.8794,35.854,35.854,38648.0
2018-07-09 13:00:00,42.23,42.25,42.18,42.19,33652.0,35.854,35.8709,35.8115,35.82,33652.0
2018-07-09 13:10:00,42.19,42.2,42.17,42.2,35759.0,35.82,35.8285,35.803,35.8285,35759.0
2018-07-09 13:20:00,42.19,42.19,42.14,42.14,42356.0,35.82,35.82,35.7776,35.7776,42356.0
2018-07-09 13:30:00,42.15,42.15,42.08,42.12,51190.0,35.786,35.786,35.7266,35.7606,51190.0
2018-07-09 13:40:00,42.13,42.14,42.11,42.12,23560.0,35.7691,35.7776,35.7521,35.7606,23560.0
2018-07-09 13:50:00,42.12,42.14,42.09,42.09,34140.0,35.7606,35.7776,35.7351,35.7351,34140.0
2018-07-09 14:00:00,42.1,42.12,42.09,42.1,52611.0,35.7436,35.7606,35.7351,35.7436,52611.0
2018-07-09 14:10:00,42.1,42.12,42.05,42.08,31774.0,35.7436,35.7606,35.7011,35.7266,31774.0
2018-07-09 14:20:00,42.09,42.1,42.05,42.05,64119.0,35.7351,35.7436,35.7011,35.7011,64119.0
2018-07-09 14:30:00,42.05,42.07,42.03,42.06,29628.0,35.7011,35.7181,35.6842,35.7096,29628.0
2018-07-09 14:40:00,42.06,42.08,42.05,42.07,49369.0,35.7096,35.7266,35.7011,35.7181,49369.0
2018-07-09 14:50:00,42.07,42.13,42.07,42.11,72474.0,35.7181,35.7691,35.7181,35.7521,72474.0
2018-07-09 15:00:00,42.11,42.13,42.06,42.08,71416.0,35.7521,35.7691,35.7096,35.7266,71416.0
2018-07-09 15:10:00,42.07,42.08,42.03,42.07,108399.0,35.7181,35.7266,35.6842,35.7181,108399.0
2018-07-09 15:20:00,42.07,42.1,42.06,42.09,71366.0,35.7181,35.7436,35.7096,35.7351,71366.0
2018-07-09 15:30:00,42.09,42.11,42.08,42.09,85554.0,35.7351,35.7521,35.7266,35.7351,85554.0
2018-07-09 15:40:00,42.08,42.16,42.05,42.16,330522.0,35.7266,35.7945,35.7011,35.7945,330522.0
2018-07-09 15:50:00,42.15,42.17,42.12,42.17,419148.0,35.786,35.803,35.7606,35.803,419148.0
2018-07-10 09:30:00,42.23,42.32,42.05,42.07,193341.0,35.854,35.9304,35.7011,35.7181,193341.0
2018-07-10 09:40:00,42.07,42.11,41.98,42.04,153230.0,35.7181,35.7521,35.6417,35.6927,153230.0
2018-07-10 09:50:00,42.04,42.18,42.03,42.09,219092.0,35.6927,35.8115,35.6842,35.7351,219092.0
2018-07-10 10:00:00,42.1,42.23,42.05,42.2,81314.0,35.7436,35.854,35.7011,35.8285,81314.0
2018-07-10 10:10:00,42.2,42.21,42.13,42.16,75092.0,35.8285,35.837,35.7691,35.7945,75092.0
2018-07-10 10:20:00,42.16,42.18,42.12,42.13,77825.0,35.7945,35.8115,35.7606,35.7691,77825.0
2018-07-10 10:30:00,42.13,42.3,42.13,42.23,174084.0,35.7691,35.9134,35.7691,35.854,174084.0
2018-07-10 10:40:00,42.22,42.25,42.17,42.19,112488.0,35.8455,35.8709,35.803,35.82,112488.0
2018-07-10 10:50:00,42.2,42.21,42.15,42.18,60971.0,35.8285,35.837,35.786,35.8115,60971.0
2018-07-10 11:00:00,42.19,42.21,42.14,42.14,67271.0,35.82,35.837,35.7776,35.7776,67271.0
2018-07-10 11:10:00,42.14,42.14,42.07,42.09,64252.0,35.7776,35.7776,35.7181,35.7351,64252.0
2018-07-10 11:20:00,42.08,42.11,42.02,42.09,139931.0,35.7266,35.7521,35.6757,35.7351,139931.0
2018-07-10 11:30:00,42.09,42.1,41.98,41.98,71448.0,35.7351,35.7436,35.6417,35.6417,71448.0
2018-07-10 11:40:00,41.98,42.03,41.98,42.0,122924.0,35.6417,35.6842,35.6417,35.6587,122924.0
2018-07-10 11:50:00,42.0,42.03,41.97,42.03,38599.0,35.6587,35.6842,35.6332,35.6842,38599.0
2018-07-10 12:00:00,42.02,42.15,42.02,42.11,39450.0,35.6757,35.786,35.6757,35.7521,39450.0
2018-07-10 12:10:00,42.12,42.21,42.11,42.19,200263.0,35.7606,35.837,35.7521,35.82,200263.0
2018-07-10 12:20:00,42.19,42.2,42.15,42.17,32889.0,35.82,35.8285,35.786,35.803,32889.0
2018-07-10 12:30:00,42.18,42.18,42.12,42.14,64936.0,35.8115,35.8115,35.7606,35.7776,64936.0
2018-07-10 12:40:00,42.14,42.15,42.09,42.1,44713.0,35.7776,35.786,35.7351,35.7436,44713.0
2018-07-10 12:50:00,42.1,42.15,42.09,42.15,135109.0,35.7436,35.786,35.7351,35.786,135109.0
2018-07-10 13:00:00,42.16,42.2,42.15,42.19,25526.0,35.7945,35.8285,35.786,35.82,25526.0
2018-07-10 13:10:00,42.19,42.2,42.15,42.18,43626.0,35.82,35.8285,35.786,35.8115,43626.0
2018-07-10 13:20:00,42.18,42.21,42.16,42.18,30914.0,35.8115,35.837,35.7945,35.8115,30914.0
2018-07-10 13:30:00,42.18,42.19,42.11,42.14,36461.0,35.8115,35.82,35.7521,35.7776,36461.0
2018-07-10 13:40:00,42.14,42.16,42.13,42.16,36725.0,35.7776,35.7945,35.7691,35.7945,36725.0
2018-07-10 13:50:00,42.15,42.16,42.12,42.14,64204.0,35.786,35.7945,35.7606,35.7776,64204.0
2018-07-10 14:00:00,42.14,42.14,42.08,42.09,50384.0,35.7776,35.7776,35.7266,35.7351,50384.0
2018-07-10 14:10:00,42.08,42.11,42.07,42.09,67554.0,35.7266,35.7521,35.7181,35.7351,67554.0
2018-07-10 14:20:00,42.09,42.15,42.09,42.1,65157.0,35.7351,35.786,35.7351,35.7436,65157.0
2018-07-10 14:30:00,42.1,42.12,42.09,42.12,49047.0,35.7436,35.7606,35.7351,35.7606,49047.0
2018-07-10 14:40:00,42.11,42.14,42.1,42.11,47545.0,35.7521,35.7776,35.7436,35.7521,47545.0
2018-07-10 14:50:00,42.11,42.11,42.06,42.09,36449.0,35.7521,35.7521,35.7096,35.7351,36449.0
2018-07-10 15:00:00,42.09,42.13,42.08,42.12,42673.0,35.7351,35.7691,35.7266,35.7606,42673.0
2018-07-10 15:10:00,42.11,42.12,42.05,42.08,94643.0,35.7521,35.7606,35.7011,35.7266,94643.0
2018-07-10 15:20:00,42.08,42.08,42.06,42.07,64724.0,35.7266,35.7266,35.7096,35.7181,64724.0
2018-07-10 15:30:00,42.06,42.13,42.06,42.13,72363.0,35.7096,35.7691,35.7096,35.7691,72363.0
2018-07-10 15:40:00,42.12,42.13,42.06,42.09,125990.0,35.7606,35.7691,35.7096,35.7351,125990.0
2018-07-10 15:50:00,42.1,42.12,42.05,42.09,446834.0,35.7436,35.7606,35.7011,35.7351,446834.0
2018-07-11 09:30:00,41.98,42.14,41.86,41.98,172157.0,35.6417,35.7776,35.5398,35.6417,172157.0
2018-07-11 09:40:00,41.97,42.18,41.96,42.0,160897.0,35.6332,35.8115,35.6247,35.6587,160897.0
2018-07-11 09:50:00,42.0,42.02,41.92,41.94,118822.0,35.6587,35.6757,35.5908,35.6078,118822.0
2018-07-11 10:00:00,41.95,42.03,41.92,42.03,79687.0,35.6162,35.6842,35.5908,35.6842,79687.0
2018-07-11 10:10:00,42.02,42.13,42.02,42.09,53559.0,35.6757,35.7691,35.6757,35.7351,53559.0
2018-07-11 10:20:00,42.09,42.12,42.04,42.04,58804.0,35.7351,35.7606,35.6927,35.6927,58804.0
2018-07-11 10:30:00,42.04,42.04,41.97,42.0,38779.0,35.6927,35.6927,35.6332,35.6587,38779.0
2018-07-11 10:40:00,42.0,42.03,41.99,42.01,36943.0,35.6587,35.6842,35.6502,35.6672,36943.0
2018-07-11 10:50:00,42.01,42.05,42.0,42.01,58702.0,35.6672,35.7011,35.6587,35.6672,58702.0
2018-07-11 11:00:00,42.01,42.13,42.0,42.12,46603.0,35.6672,35.7691,35.6587,35.7606,46603.0
2018-07-11 11:10:00,42.12,42.13,42.0,42.02,73778.0,35.7606,35.7691,35.6587,35.6757,73778.0
2018-07-11 11:20:00,42.02,42.05,42.0,42.03,72554.0,35.6757,35.7011,35.6587,35.6842,72554.0
2018-07-11 11:30:00,42.02,42.13,42.0,42.12,45316.0,35.6757,35.7691,35.6587,35.7606,45316.0
2018-07-11 11:40:00,42.11,42.14,42.04,42.05,50027.0,35.7521,35.7776,35.6927,35.7011,50027.0
2018-07-11 11:50:00,42.05,42.06,42.0,42.0,42234.0,35.7011,35.7096,35.6587,35.6587,42234.0
2018-07-11 12:00:00,42.0,42.07,41.99,42.03,64359.0,35.6587,35.7181,35.6502,35.6842,64359.0
2018-07-11 12:10:00,42.03,42.11,42.03,42.09,48490.0,35.6842,35.7521,35.6842,35.7351,48490.0
2018-07-11 12:20:00,42.09,42.11,42.07,42.09,51111.0,35.7351,35.7521,35.7181,35.7351,51111.0
2018-07-11 12:30:00,42.08,42.15,42.08,42.12,61790.0,35.7266,35.786,35.7266,35.7606,61790.0
2018-07-11 12:40:00,42.13,42.17,42.12,42.15,26333.0,35.7691,35.803,35.7606,35.786,26333.0
2018-07-11 12:50:00,42.14,42.16,42.08,42.11,33073.0,35.7776,35.7945,35.7266,35.7521,33073.0
2018-07-11 13:00:00,42.12,42.14,42.08,42.08,45426.0,35.7606,35.7776,35.7266,35.7266,45426.0
2018-07-11 13:10:00,42.09,42.11,42.06,42.11,52786.0,35.7351,35.7521,35.7096,35.7521,52786.0
2018-07-11 13:20:00,42.1,42.16,42.1,42.13,45936.0,35.7436,35.7945,35.7436,35.7691,45936.0
2018-07-11 13:30:00,42.13,42.17,42.11,42.12,39905.0,35.7691,35.803,35.7521,35.7606,39905.0
2018-07-11 13:40:00,42.13,42.14,42.09,42.09,40099.0,35.7691,35.7776,35.7351,35.7351,40099.0
2018-07-11 13:50:00,42.09,42.12,42.07,42.09,108373.0,35.7351,35.7606,35.7181,35.7351,108373.0
2018-07-11 14:00:00,42.09,42.14,42.08,42.09,64743.0,35.7351,35.7776,35.7266,35.7351,64743.0
2018-07-11 14:10:00,42.08,42.08,42.04,42.05,55355.0,35.7266,35.7266,35.6927,35.7011,55355.0
2018-07-11 14:20:00,42.05,42.1,42.04,42.09,49086.0,35.7011,35.7436,35.6927,35.7351,49086.0
2018-07-11 14:30:00,42.1,42.13,42.1,42.12,47880.0,35.7436,35.7691,35.7436,35.7606,47880.0
2018-07-11 14:40:00,42.12,42.19,42.12,42.19,141776.0,35.7606,35.82,35.7606,35.82,141776.0
2018-07-11 14:50:00,42.19,42.2,42.16,42.19,83318.0,35.82,35.8285,35.7945,35.82,83318.0
2018-07-11 15:00:00,42.2,42.27,42.19,42.25,132261.0,35.8285,35.8879,35.82,35.8709,132261.0
2018-07-11 15:10:00,42.25,42.27,42.18,42.21,143654.0,35.8709,35.8879,35.8115,35.837,143654.0
2018-07-11 15:20:00,42.21,42.21,42.15,42.16,105726.0,35.837,35.837,35.786,35.7945,105726.0
2018-07-11 15:30:00,42.17,42.27,42.16,42.22,168539.0,35.803,35.8879,35.7945,35.8455,168539.0
2018-07-11 15:40:00,42.22,42.27,42.19,42.26,192029.0,35.8455,35.8879,35.82,35.8794,192029.0
2018-07-11 15:50:00,42.25,42.28,42.21,42.26,614046.0,35.8709,35.8964,35.837,35.8794,614046.0
2018-07-12 09:30:00,42.39,42.42,42.27,42.35,121076.0,35.9898,36.0153,35.8879,35.9558,121076.0
2018-07-12 09:40:00,42.35,42.42,42.19,42.28,117436.0,35.9558,36.0153,35.82,35.8964,117436.0
2018-07-12 09:50:00,42.28,42.38,42.22,42.37,105585.0,35.8964,35.9813,35.8455,35.9728,105585.0
2018-07-12 10:00:00,42.37,42.39,42.32,42.36,83230.0,35.9728,35.9898,35.9304,35.9643,83230.0
2018-07-12 10:10:00,42.36,42.44,42.33,42.38,119007.0,35.9643,36.0323,35.9389,35.9813,119007.0
2018-07-12 10:20:00,42.39,42.51,42.36,42.49,204297.0,35.9898,36.0917,35.9643,36.0747,204297.0
2018-07-12 10:30:00,42.49,42.53,42.48,42.51,129489.0,36.0747,36.1087,36.0662,36.0917,129489.0
2018-07-12 10:40:00,42.51,42.55,42.48,42.5,110829.0,36.0917,36.1257,36.0662,36.0832,110829.0
2018-07-12 10:50:00,42.5,42.54,42.49,42.53,81838.0,36.0832,36.1172,36.0747,36.1087,81838.0
2018-07-12 11:00:00,42.53,42.58,42.53,42.55,64987.0,36.1087,36.1511,36.1087,36.1257,64987.0
2018-07-12 11:10:00,42.55,42.6,42.51,42.52,68685.0,36.1257,36.1681,36.0917,36.1002,68685.0
2018-07-12 11:20:00,42.52,42.52,42.48,42.48,80348.0,36.1002,36.1002,36.0662,36.0662,80348.0
2018-07-12 11:30:00,42.49,42.54,42.47,42.53,179052.0,36.0747,36.1172,36.0577,36.1087,179052.0
2018-07-12 11:40:00,42.54,42.54,42.48,42.51,58989.0,36.1172,36.1172,36.0662,36.0917,58989.0
2018-07-12 11:50:00,42.51,42.52,42.48,42.5,82497.0,36.0917,36.1002,36.0662,36.0832,82497.0
2018-07-12 12:00:00,42.51,42.51,42.4,42.41,105368.0,36.0917,36.0917,35.9983,36.0068,105368.0
2018-07-12 12:10:00,42.41,42.5,42.4,42.5,85214.0,36.0068,36.0832,35.9983,36.0832,85214.0
2018-07-12 12:20:00,42.5,42.51,42.46,42.47,40713.0,36.0832,36.0917,36.0492,36.0577,40713.0
2018-07-12 12:30:00,42.47,42.5,42.46,42.5,73078.0,36.0577,36.0832,36.0492,36.0832,73078.0
2018-07-12 12:40:00,42.5,42.5,42.43,42.44,173329.0,36.0832,36.0832,36.0238,36.0323,173329.0
2018-07-12 12:50:00,42.44,42.49,42.43,42.48,58011.0,36.0323,36.0747,36.0238,36.0662,58011.0
2018-07-12 13:00:00,42.48,42.51,42.46,42.48,86827.0,36.0662,36.0917,36.0492,36.0662,86827.0
2018-07-12 13:10:00,42.48,42.51,42.48,42.51,88900.0,36.0662,36.0917,36.0662,36.0917,88900.0
2018-07-12 13:20:00,42.52,42.53,42.48,42.53,139429.0,36.1002,36.1087,36.0662,36.1087,139429.0
2018-07-12 13:30:00,42.52,42.55,42.51,42.52,126444.0,36.1002,36.1257,36.0917,36.1002,126444.0
2018-07-12 13:40:00,42.52,42.53,42.49,42.49,53736.0,36.1002,36.1087,36.0747,36.0747,53736.0
2018-07-12 13:50:00,42.49,42.49,42.44,42.44,45031.0,36.0747,36.0747,36.0323,36.0323,45031.0
2018-07-12 14:00:00,42.44,42.45,42.4,42.44,69657.0,36.0323,36.0408,35.9983,36.0323,69657.0
2018-07-12 14:10:00,42.44,42.45,42.4,42.41,69585.0,36.0323,36.0408,35.9983,36.0068,69585.0
2018-07-12 14:20:00,42.41,42.44,42.34,42.35,180251.0,36.0068,36.0323,35.9474,35.9558,180251.0
2018-07-12 14:30:00,42.34,42.35,42.3,42.31,62952.0,35.9474,35.9558,35.9134,35.9219,62952.0
2018-07-12 14:40:00,42.32,42.32,42.28,42.29,48650.0,35.9304,35.9304,35.8964,35.9049,48650.0
2018-07-12 14:50:00,42.29,42.34,42.28,42.3,68838.0,35.9049,35.9474,35.8964,35.9134,68838.0
2018-07-12 15:00:00,42.3,42.31,42.27,42.27,39312.0,35.9134,35.9219,35.8879,35.8879,39312.0
2018-07-12 15:10:00,42.27,42.33,42.25,42.33,72049.0,35.8879,35.9389,35.8709,35.9389,72049.0
2018-07-12 15:20:00,42.32,42.39,42.31,42.39,110717.0,35.9304,35.9898,35.9219,35.9898,110717.0
2018-07-12 15:30:00,42.39,42.39,42.33,42.37,121588.0,35.9898,35.9898,35.9389,35.9728,121588.0
2018-07-12 15:40:00,42.36,42.41,42.36,42.41,142130.0,35.9643,36.0068,35.9643,36.0068,142130.0
2018-07-12 15:50:00,42.42,42.51,42.37,42.45,667578.0,36.0153,36.0917,35.9728,36.0408,667578.0
2018-07-13 09:30:00,42.46,42.57,42.37,42.52,144231.0,36.0492,36.1426,35.9728,36.1002,144231.0
2018-07-13 09:40:00,42.51,42.71,42.51,42.67,131195.0,36.0917,36.2615,36.0917,36.2275,131195.0
2018-07-13 09:50:00,42.68,42.74,42.65,42.68,133788.0,36.236,36.287,36.2106,36.236,133788.0
2018-07-13 10:00:00,42.67,42.69,42.63,42.63,136337.0,36.2275,36.2445,36.1936,36.1936,136337.0
2018-07-13 10:10:00,42.64,42.64,42.6,42.61,52055.0,36.2021,36.2021,36.1681,36.1766,52055.0
2018-07-13 10:20:00,42.61,42.66,42.59,42.65,116693.0,36.1766,36.219,36.1596,36.2106,116693.0
2018-07-13 10:30:00,42.66,42.74,42.66,42.72,64826.0,36.219,36.287,36.219,36.27,64826.0
2018-07-13 10:40:00,42.73,42.75,42.69,42.7,65327.0,36.2785,36.2955,36.2445,36.253,65327.0
2018-07-13 10:50:00,42.7,42.75,42.69,42.74,174120.0,36.253,36.2955,36.2445,36.287,174120.0
2018-07-13 11:00:00,42.73,42.78,42.73,42.75,43877.0,36.2785,36.3209,36.2785,36.2955,43877.0
2018-07-13 11:10:00,42.75,42.76,42.69,42.71,166631.0,36.2955,36.3039,36.2445,36.2615,166631.0
2018-07-13 11:20:00,42.71,42.75,42.7,42.72,80397.0,36.2615,36.2955,36.253,36.27,80397.0
2018-07-13 11:30:00,42.71,42.77,42.7,42.77,39265.0,36.2615,36.3124,36.253,36.3124,39265.0
2018-07-13 11:40:00,42.77,42.8,42.71,42.76,90441.0,36.3124,36.3379,36.2615,36.3039,90441.0
2018-07-13 11:50:00,42.75,42.75,42.72,42.74,38761.0,36.2955,36.2955,36.27,36.287,38761.0
2018-07-13 12:00:00,42.74,42.76,42.67,42.69,28221.0,36.287,36.3039,36.2275,36.2445,28221.0
2018-07-13 12:10:00,42.69,42.71,42.67,42.69,95949.0,36.2445,36.2615,36.2275,36.2445,95949.0
2018-07-13 12:20:00,42.69,42.72,42.67,42.72,78112.0,36.2445,36.27,36.2275,36.27,78112.0
2018-07-13 12:30:00,42.73,42.8,42.72,42.77,61361.0,36.2785,36.3379,36.27,36.3124,61361.0
2018-07-13 12:40:00,42.77,42.81,42.77,42.78,37626.0,36.3124,36.3464,36.3124,36.3209,37626.0
2018-07-13 12:50:00,42.78,42.81,42.76,42.8,30127.0,36.3209,36.3464,36.3039,36.3379,30127.0
2018-07-13 13:00:00,42.8,42.81,42.73,42.75,26104.0,36.3379,36.3464,36.2785,36.2955,26104.0
2018-07-13 13:10:00,42.74,42.77,42.72,42.74,47078.0,36.287,36.3124,36.27,36.287,47078.0
2018-07-13 13:20:00,42.74,42.78,42.72,42.75,52974.0,36.287,36.3209,36.27,36.2955,52974.0
2018-07-13 13:30:00,42.76,42.77,42.75,42.76,37161.0,36.3039,36.3124,36.2955,36.3039,37161.0
2018-07-13 13:40:00,42.75,42.8,42.75,42.76,59654.0,36.2955,36.3379,36.2955,36.3039,59654.0
2018-07-13 13:50:00,42.76,42.79,42.75,42.78,47838.0,36.3039,36.3294,36.2955,36.3209,47838.0
2018-07-13 14:00:00,42.78,42.78,42.75,42.78,87790.0,36.3209,36.3209,36.2955,36.3209,87790.0
2018-07-13 14:10:00,42.78,42.79,42.75,42.75,67231.0,36.3209,36.3294,36.2955,36.2955,67231.0
2018-07-13 14:20:00,42.76,42.78,42.75,42.77,44521.0,36.3039,36.3209,36.2955,36.3124,44521.0
2018-07-13 14:30:00,42.76,42.79,42.76,42.76,34966.0,36.3039,36.3294,36.3039,36.3039,34966.0
2018-07-13 14:40:00,42.77,42.77,42.75,42.77,48979.0,36.3124,36.3124,36.2955,36.3124,48979.0
2018-07-13 14:50:00,42.76,42.77,42.76,42.77,28509.0,36.3039,36.3124,36.3039,36.3124,28509.0
2018-07-13 15:00:00,42.76,42.79,42.76,42.79,59915.0,36.3039,36.3294,36.3039,36.3294,59915.0
2018-07-13 15:10:00,42.79,42.83,42.78,42.82,113846.0,36.3294,36.3634,36.3209,36.3549,113846.0
2018-07-13 15:20:00,42.81,42.83,42.8,42.83,87460.0,36.3464,36.3634,36.3379,36.3634,87460.0
2018-07-13 15:30:00,42.82,42.84,42.81,42.83,55391.0,36.3549,36.3719,36.3464,36.3634,55391.0
2018-07-13 15:40:00,42.83,42.84,42.82,42.83,269186.0,36.3634,36.3719,36.3549,36.3634,269186.0
2018-07-13 15:50:00,42.83,42.85,42.79,42.84,580317.0,36.3634,36.3804,36.3294,36.3719,580317.0
2018-07-16 09:30:00,42.86,42.86,42.56,42.6,283632.0,36.3888,36.3888,36.1341,36.1681,283632.0
2018-07-16 09:40:00,42.61,42.68,42.6,42.64,274441.0,36.1766,36.236,36.1681,36.2021,274441.0
2018-07-16 09:50:00,42.65,42.66,42.6,42.6,163342.0,36.2106,36.219,36.1681,36.1681,163342.0
2018-07-16 10:00:00,42.61,42.69,42.52,42.53,271397.0,36.1766,36.2445,36.1002,36.1087,271397.0
2018-07-16 10:10:00,42.53,42.58,42.48,42.48,154192.0,36.1087,36.1511,36.0662,36.0662,154192.0
2018-07-16 10:20:00,42.48,42.6,42.48,42.59,192989.0,36.0662,36.1681,36.0662,36.1596,192989.0
2018-07-16 10:30:00,42.59,42.59,42.46,42.48,170340.0,36.1596,36.1596,36.0492,36.0662,170340.0
2018-07-16 10:40:00,42.48,42.53,42.46,42.5,93289.0,36.0662,36.1087,36.0492,36.0832,93289.0
2018-07-16 10:50:00,42.51,42.56,42.5,42.51,122691.0,36.0917,36.1341,36.0832,36.0917,122691.0
2018-07-16 11:00:00,42.52,42.57,42.51,42.54,95905.0,36.1002,36.1426,36.0917,36.1172,95905.0
2018-07-16 11:10:00,42.54,42.56,42.42,42.45,137432.0,36.1172,36.1341,36.0153,36.0408,137432.0
2018-07-16 11:20:00,42.45,42.48,42.4,42.47,86627.0,36.0408,36.0662,35.9983,36.0577,86627.0
2018-07-16 11:30:00,42.47,42.5,42.45,42.47,179243.0,36.0577,36.0832,36.0408,36.0577,179243.0
2018-07-16 11:40:00,42.48,42.48,42.44,42.46,124920.0,36.0662,36.0662,36.0323,36.0492,124920.0
2018-07-16 11:50:00,42.46,42.5,42.45,42.46,93764.0,36.0492,36.0832,36.0408,36.0492,93764.0
2018-07-16 12:00:00,42.46,42.47,42.44,42.45,145783.0,36.0492,36.0577,36.0323,36.0408,145783.0
2018-07-16 12:10:00,42.44,42.45,42.41,42.42,81872.0,36.0323,36.0408,36.0068,36.0153,81872.0
2018-07-16 12:20:00,42.43,42.43,42.39,42.41,171588.0,36.0238,36.0238,35.9898,36.0068,171588.0
2018-07-16 12:30:00,42.41,42.43,42.34,42.35,102514.0,36.0068,36.0238,35.9474,35.9558,102514.0
2018-07-16 12:40:00,42.35,42.43,42.34,42.42,192505.0,35.9558,36.0238,35.9474,36.0153,192505.0
2018-07-16 12:50:00,42.43,42.44,42.39,42.4,80897.0,36.0238,36.0323,35.9898,35.9983,80897.0
2018-07-16 13:00:00,42.41,42.41,42.31,42.34,60295.0,36.0068,36.0068,35.9219,35.9474,60295.0
2018-07-16 13:10:00,42.33,42.35,42.31,42.32,64591.0,35.9389,35.9558,35.9219,35.9304,64591.0
2018-07-16 13:20:00,42.32,42.33,42.28,42.3,70427.0,35.9304,35.9389,35.8964,35.9134,70427.0
2018-07-16 13:30:00,42.29,42.29,42.26,42.29,61478.0,35.9049,35.9049,35.8794,35.9049,61478.0
2018-07-16 13:40:00,42.28,42.31,42.23,42.23,143444.0,35.8964,35.9219,35.854,35.854,143444.0
2018-07-16 13:50:00,42.23,42.24,42.18,42.21,134929.0,35.854,35.8625,35.8115,35.837,134929.0
2018-07-16 14:00:00,42.22,42.22,42.13,42.2,179693.0,35.8455,35.8455,35.7691,35.8285,179693.0
2018-07-16 14:10:00,42.2,42.26,42.2,42.25,147232.0,35.8285,35.8794,35.8285,35.8709,147232.0
2018-07-16 14:20:00,42.25,42.26,42.23,42.25,83381.0,35.8709,35.8794,35.854,35.8709,83381.0
2018-07-16 14:30:00,42.24,42.25,42.2,42.23,96979.0,35.8625,35.8709,35.8285,35.854,96979.0
2018-07-16 14:40:00,42.22,42.23,42.2,42.23,102011.0,35.8455,35.854,35.8285,35.854,102011.0
2018-07-16 14:50:00,42.23,42.27,42.22,42.26,58517.0,35.854,35.8879,35.8455,35.8794,58517.0
2018-07-16 15:00:00,42.26,42.31,42.26,42.3,174327.0,35.8794,35.9219,35.8794,35.9134,174327.0
2018-07-16 15:10:00,42.3,42.33,42.3,42.3,94549.0,35.9134,35.9389,35.9134,35.9134,94549.0
2018-07-16 15:20:00,42.3,42.31,42.29,42.3,107543.0,35.9134,35.9219,35.9049,35.9134,107543.0
2018-07-16 15:30:00,42.3,42.36,42.3,42.34,128041.0,35.9134,35.9643,35.9134,35.9474,128041.0
2018-07-16 15:40:00,42.34,42.37,42.28,42.3,341305.0,35.9474,35.9728,35.8964,35.9134,341305.0
2018-07-16 15:50:00,42.3,42.31,42.21,42.31,635967.0,35.9134,35.9219,35.837,35.9219,635967.0
2018-07-17 09:30:00,42.06,42.38,42.06,42.31,406461.0,35.7096,35.9813,35.7096,35.9219,406461.0
2018-07-17 09:40:00,42.31,42.47,42.29,42.43,156966.0,35.9219,36.0577,35.9049,36.0238,156966.0
2018-07-17 09:50:00,42.42,42.47,42.36,42.37,116673.0,36.0153,36.0577,35.9643,35.9728,116673.0
2018-07-17 10:00:00,42.38,42.54,42.38,42.5,122645.0,35.9813,36.1172,35.9813,36.0832,122645.0
2018-07-17 10:10:00,42.49,42.59,42.44,42.59,61067.0,36.0747,36.1596,36.0323,36.1596,61067.0
2018-07-17 10:20:00,42.59,42.67,42.57,42.62,91705.0,36.1596,36.2275,36.1426,36.1851,91705.0
2018-07-17 10:30:00,42.62,42.7,42.61,42.65,108045.0,36.1851,36.253,36.1766,36.2106,108045.0
2018-07-17 10:40:00,42.65,42.65,42.55,42.56,89153.0,36.2106,36.2106,36.1257,36.1341,89153.0
2018-07-17 10:50:00,42.57,42.73,42.56,42.73,86768.0,36.1426,36.2785,36.1341,36.2785,86768.0
2018-07-17 11:00:00,42.72,42.76,42.71,42.76,142840.0,36.27,36.3039,36.2615,36.3039,142840.0
2018-07-17 11:10:00,42.76,42.81,42.74,42.8,124739.0,36.3039,36.3464,36.287,36.3379,124739.0
2018-07-17 11:20:00,42.81,42.86,42.77,42.79,136333.0,36.3464,36.3888,36.3124,36.3294,136333.0
2018-07-17 11:30:00,42.79,42.81,42.73,42.75,151105.0,36.3294,36.3464,36.2785,36.2955,151105.0
2018-07-17 11:40:00,42.75,42.8,42.73,42.8,77404.0,36.2955,36.3379,36.2785,36.3379,77404.0
2018-07-17 11:50:00,42.8,42.88,42.79,42.87,94600.0,36.3379,36.4058,36.3294,36.3973,94600.0
2018-07-17 12:00:00,42.87,42.87,42.8,42.8,101333.0,36.3973,36.3973,36.3379,36.3379,101333.0
2018-07-17 12:10:00,42.8,42.84,42.8,42.84,77806.0,36.3379,36.3719,36.3379,36.3719,77806.0
2018-07-17 12:20:00,42.83,42.91,42.82,42.9,113139.0,36.3634,36.4313,36.3549,36.4228,113139.0
2018-07-17 12:30:00,42.9,42.91,42.8,42.8,118331.0,36.4228,36.4313,36.3379,36.3379,118331.0
2018-07-17 12:40:00,42.81,42.82,42.76,42.77,40415.0,36.3464,36.3549,36.3039,36.3124,40415.0
2018-07-17 12:50:00,42.77,42.82,42.76,42.82,100478.0,36.3124,36.3549,36.3039,36.3549,100478.0
2018-07-17 13:00:00,42.82,42.85,42.8,42.84,84114.0,36.3549,36.3804,36.3379,36.3719,84114.0
2018-07-17 13:10:00,42.84,42.87,42.83,42.84,97825.0,36.3719,36.3973,36.3634,36.3719,97825.0
2018-07-17 13:20:00,42.84,42.85,42.71,42.71,88525.0,36.3719,36.3804,36.2615,36.2615,88525.0
2018-07-17 13:30:00,42.72,42.73,42.7,42.71,70408.0,36.27,36.2785,36.253,36.2615,70408.0
2018-07-17 13:40:00,42.71,42.76,42.71,42.74,76622.0,36.2615,36.3039,36.2615,36.287,76622.0
2018-07-17 13:50:00,42.73,42.74,42.72,42.73,35540.0,36.2785,36.287,36.27,36.2785,35540.0
2018-07-17 14:00:00,42.73,42.78,42.73,42.77,83996.0,36.2785,36.3209,36.2785,36.3124,83996.0
2018-07-17 14:10:00,42.78,42.78,42.75,42.76,137079.0,36.3209,36.3209,36.2955,36.3039,137079.0
2018-07-17 14:20:00,42.76,42.82,42.74,42.79,105724.0,36.3039,36.3549,36.287,36.3294,105724.0
2018-07-17 14:30:00,42.79,42.81,42.78,42.78,47663.0,36.3294,36.3464,36.3209,36.3209,47663.0
2018-07-17 14:40:00,42.78,42.88,42.76,42.87,145795.0,36.3209,36.4058,36.3039,36.3973,145795.0
2018-07-17 14:50:00,42.86,42.89,42.8,42.82,83289.0,36.3888,36.4143,36.3379,36.3549,83289.0
2018-07-17 15:00:00,42.82,42.82,42.78,42.82,98725.0,36.3549,36.3549,36.3209,36.3549,98725.0
2018-07-17 15:10:00,42.82,42.88,42.81,42.87,144494.0,36.3549,36.4058,36.3464,36.3973,144494.0
2018-07-17 15:20:00,42.87,42.94,42.87,42.87,191946.0,36.3973,36.4568,36.3973,36.3973,191946.0
2018-07-17 15:30:00,42.88,42.89,42.87,42.88,226904.0,36.4058,36.4143,36.3973,36.4058,226904.0
2018-07-17 15:40:00,42.89,42.95,42.87,42.91,506994.0,36.4143,36.4653,36.3973,36.4313,506994.0
2018-07-17 15:50:00,42.91,42.92,42.82,42.84,879334.0,36.4313,36.4398,36.3549,36.3719,879334.0
2018-07-18 09:30:00,42.7,42.73,42.47,42.62,308043.0,36.253,36.2785,36.0577,36.1851,308043.0
2018-07-18 09:40:00,42.62,42.78,42.62,42.69,107201.0,36.1851,36.3209,36.1851,36.2445,107201.0
2018-07-18 09:50:00,42.68,42.72,42.6,42.64,137448.0,36.236,36.27,36.1681,36.2021,137448.0
2018-07-18 10:00:00,42.63,42.68,42.61,42.63,272852.0,36.1936,36.236,36.1766,36.1936,272852.0
2018-07-18 10:10:00,42.64,42.7,42.62,42.69,225661.0,36.2021,36.253,36.1851,36.2445,225661.0
2018-07-18 10:20:00,42.68,42.73,42.64,42.71,96929.0,36.236,36.2785,36.2021,36.2615,96929.0
2018-07-18 10:30:00,42.71,42.75,42.63,42.65,308589.0,36.2615,36.2955,36.1936,36.2106,308589.0
2018-07-18 10:40:00,42.64,42.66,42.51,42.55,178427.0,36.2021,36.219,36.0917,36.1257,178427.0
2018-07-18 10:50:00,42.55,42.58,42.52,42.52,179177.0,36.1257,36.1511,36.1002,36.1002,179177.0
2018-07-18 11:00:00,42.52,42.58,42.5,42.57,133949.0,36.1002,36.1511,36.0832,36.1426,133949.0
2018-07-18 11:10:00,42.57,42.59,42.54,42.54,143971.0,36.1426,36.1596,36.1172,36.1172,143971.0
2018-07-18 11:20:00,42.55,42.61,42.52,42.56,150924.0,36.1257,36.1766,36.1002,36.1341,150924.0
2018-07-18 11:30:00,42.55,42.56,42.46,42.5,146944.0,36.1257,36.1341,36.0492,36.0832,146944.0
2018-07-18 11:40:00,42.5,42.52,42.49,42.49,83452.0,36.0832,36.1002,36.0747,36.0747,83452.0
2018-07-18 11:50:00,42.49,42.53,42.49,42.52,41639.0,36.0747,36.1087,36.0747,36.1002,41639.0
2018-07-18 12:00:00,42.52,42.54,42.49,42.53,50998.0,36.1002,36.1172,36.0747,36.1087,50998.0
2018-07-18 12:10:00,42.54,42.54,42.47,42.48,82459.0,36.1172,36.1172,36.0577,36.0662,82459.0
2018-07-18 12:20:00,42.48,42.53,42.46,42.52,54841.0,36.0662,36.1087,36.0492,36.1002,54841.0
2018-07-18 12:30:00,42.52,42.54,42.5,42.54,65354.0,36.1002,36.1172,36.0832,36.1172,65354.0
2018-07-18 12:40:00,42.54,42.54,42.5,42.51,39863.0,36.1172,36.1172,36.0832,36.0917,39863.0
2018-07-18 12:50:00,42.51,42.52,42.45,42.45,84511.0,36.0917,36.1002,36.0408,36.0408,84511.0
2018-07-18 13:00:00,42.46,42.51,42.45,42.51,203565.0,36.0492,36.0917,36.0408,36.0917,203565.0
2018-07-18 13:10:00,42.51,42.51,42.42,42.43,191911.0,36.0917,36.0917,36.0153,36.0238,191911.0
2018-07-18 13:20:00,42.42,42.43,42.37,42.38,89308.0,36.0153,36.0238,35.9728,35.9813,89308.0
2018-07-18 13:30:00,42.39,42.39,42.34,42.34,66319.0,35.9898,35.9898,35.9474,35.9474,66319.0
2018-07-18 13:40:00,42.34,42.39,42.31,42.35,116163.0,35.9474,35.9898,35.9219,35.9558,116163.0
2018-07-18 13:50:00,42.36,42.37,42.34,42.37,65092.0,35.9643,35.9728,35.9474,35.9728,65092.0
2018-07-18 14:00:00,42.36,42.37,42.31,42.32,71429.0,35.9643,35.9728,35.9219,35.9304,71429.0
2018-07-18 14:10:00,42.32,42.37,42.32,42.34,152676.0,35.9304,35.9728,35.9304,35.9474,152676.0
2018-07-18 14:20:00,42.33,42.35,42.31,42.34,95872.0,35.9389,35.9558,35.9219,35.9474,95872.0
2018-07-18 14:30:00,42.34,42.37,42.32,42.37,79079.0,35.9474,35.9728,35.9304,35.9728,79079.0
2018-07-18 14:40:00,42.37,42.37,42.28,42.28,120816.0,35.9728,35.9728,35.8964,35.8964,120816.0
2018-07-18 14:50:00,42.28,42.29,42.1,42.1,506792.0,35.8964,35.9049,35.7436,35.7436,506792.0
2018-07-18 15:00:00,42.1,42.13,42.07,42.12,177298.0,35.7436,35.7691,35.7181,35.7606,177298.0
2018-07-18 15:10:00,42.12,42.16,42.11,42.14,129270.0,35.7606,35.7945,35.7521,35.7776,129270.0
2018-07-18 15:20:00,42.14,42.21,42.12,42.16,192632.0,35.7776,35.837,35.7606,35.7945,192632.0
2018-07-18 15:30:00,42.16,42.21,42.16,42.19,136363.0,35.7945,35.837,35.7945,35.82,136363.0
2018-07-18 15:40:00,42.19,42.19,42.13,42.16,308343.0,35.82,35.82,35.7691,35.7945,308343.0
2018-07-18 15:50:00,42.15,42.18,42.1,42.12,636821.0,35.786,35.8115,35.7436,35.7606,636821.0
2018-07-19 09:30:00,42.08,42.22,42.0,42.08,276071.0,35.7266,35.8455,35.6587,35.7266,276071.0
2018-07-19 09:40:00,42.08,42.08,41.92,41.93,122425.0,35.7266,35.7266,35.5908,35.5993,122425.0
2018-07-19 09:50:00,41.94,42.0,41.9,41.93,179955.0,35.6078,35.6587,35.5738,35.5993,179955.0
2018-07-19 10:00:00,41.93,42.07,41.93,42.05,95374.0,35.5993,35.7181,35.5993,35.7011,95374.0
2018-07-19 10:10:00,42.05,42.06,41.96,42.04,199983.0,35.7011,35.7096,35.6247,35.6927,199983.0
2018-07-19 10:20:00,42.05,42.07,42.0,42.02,143831.0,35.7011,35.7181,35.6587,35.6757,143831.0
2018-07-19 10:30:00,42.03,42.04,41.99,42.01,102836.0,35.6842,35.6927,35.6502,35.6672,102836.0
2018-07-19 10:40:00,42.01,42.04,41.97,42.02,100317.0,35.6672,35.6927,35.6332,35.6757,100317.0
2018-07-19 10:50:00,42.01,42.04,42.0,42.02,50878.0,35.6672,35.6927,35.6587,35.6757,50878.0
2018-07-19 11:00:00,42.02,42.07,41.98,42.04,140271.0,35.6757,35.7181,35.6417,35.6927,140271.0
2018-07-19 11:10:00,42.05,42.17,42.04,42.15,111211.0,35.7011,35.803,35.6927,35.786,111211.0
2018-07-19 11:20:00,42.15,42.2,42.09,42.19,244906.0,35.786,35.8285,35.7351,35.82,244906.0
2018-07-19 11:30:00,42.19,42.24,42.17,42.23,132596.0,35.82,35.8625,35.803,35.854,132596.0
2018-07-19 11:40:00,42.21,42.25,42.18,42.22,57301.0,35.837,35.8709,35.8115,35.8455,57301.0
2018-07-19 11:50:00,42.22,42.32,42.22,42.31,79276.0,35.8455,35.9304,35.8455,35.9219,79276.0
2018-07-19 12:00:00,42.31,42.38,42.29,42.38,79090.0,35.9219,35.9813,35.9049,35.9813,79090.0
2018-07-19 12:10:00,42.38,42.39,42.35,42.37,77873.0,35.9813,35.9898,35.9558,35.9728,77873.0
2018-07-19 12:20:00,42.36,42.42,42.35,42.42,64961.0,35.9643,36.0153,35.9558,36.0153,64961.0
2018-07-19 12:30:00,42.42,42.44,42.4,42.42,45954.0,36.0153,36.0323,35.9983,36.0153,45954.0
2018-07-19 12:40:00,42.42,42.45,42.39,42.41,44042.0,36.0153,36.0408,35.9898,36.0068,44042.0
2018-07-19 12:50:00,42.41,42.41,42.39,42.4,41431.0,36.0068,36.0068,35.9898,35.9983,41431.0
2018-07-19 13:00:00,42.4,42.51,42.37,42.39,123937.0,35.9983,36.0917,35.9728,35.9898,123937.0
2018-07-19 13:10:00,42.39,42.44,42.38,42.44,34835.0,35.9898,36.0323,35.9813,36.0323,34835.0
2018-07-19 13:20:00,42.44,42.51,42.43,42.5,76548.0,36.0323,36.0917,36.0238,36.0832,76548.0
2018-07-19 13:30:00,42.5,42.51,42.46,42.49,72626.0,36.0832,36.0917,36.0492,36.0747,72626.0
2018-07-19 13:40:00,42.49,42.5,42.45,42.45,56041.0,36.0747,36.0832,36.0408,36.0408,56041.0
2018-07-19 13:50:00,42.45,42.49,42.43,42.48,59276.0,36.0408,36.0747,36.0238,36.0662,59276.0
2018-07-19 14:00:00,42.48,42.49,42.44,42.46,57396.0,36.0662,36.0747,36.0323,36.0492,57396.0
2018-07-19 14:10:00,42.47,42.47,42.37,42.41,183301.0,36.0577,36.0577,35.9728,36.0068,183301.0
2018-07-19 14:20:00,42.4,42.41,42.31,42.34,84778.0,35.9983,36.0068,35.9219,35.9474,84778.0
2018-07-19 14:30:00,42.35,42.35,42.28,42.31,131789.0,35.9558,35.9558,35.8964,35.9219,131789.0
2018-07-19 14:40:00,42.3,42.31,42.26,42.28,79284.0,35.9134,35.9219,35.8794,35.8964,79284.0
2018-07-19 14:50:00,42.28,42.3,42.25,42.3,112862.0,35.8964,35.9134,35.8709,35.9134,112862.0
2018-07-19 15:00:00,42.3,42.37,42.29,42.37,67844.0,35.9134,35.9728,35.9049,35.9728,67844.0
2018-07-19 15:10:00,42.37,42.39,42.35,42.37,213421.0,35.9728,35.9898,35.9558,35.9728,213421.0
2018-07-19 15:20:00,42.37,42.37,42.29,42.3,91488.0,35.9728,35.9728,35.9049,35.9134,91488.0
2018-07-19 15:30:00,42.3,42.34,42.28,42.32,138162.0,35.9134,35.9474,35.8964,35.9304,138162.0
2018-07-19 15:40:00,42.31,42.32,42.25,42.26,174650.0,35.9219,35.9304,35.8709,35.8794,174650.0
2018-07-19 15:50:00,42.27,42.27,42.18,42.24,646431.0,35.8879,35.8879,35.8115,35.8625,646431.0
2018-07-20 09:30:00,42.34,42.34,42.14,42.14,472296.0,35.9474,35.9474,35.7776,35.7776,472296.0
2018-07-20 09:40:00,42.15,42.21,42.09,42.18,205187.0,35.786,35.837,35.7351,35.8115,205187.0
2018-07-20 09:50:00,42.18,42.44,42.17,42.38,342062.0,35.8115,36.0323,35.803,35.9813,342062.0
2018-07-20 10:00:00,42.37,42.39,42.28,42.32,62258.0,35.9728,35.9898,35.8964,35.9304,62258.0
2018-07-20 10:10:00,42.31,42.41,42.31,42.41,33486.0,35.9219,36.0068,35.9219,36.0068,33486.0
2018-07-20 10:20:00,42.41,42.45,42.36,42.4,82482.0,36.0068,36.0408,35.9643,35.9983,82482.0
2018-07-20 10:30:00,42.4,42.56,42.39,42.52,153429.0,35.9983,36.1341,35.9898,36.1002,153429.0
2018-07-20 10:40:00,42.52,42.56,42.46,42.51,77040.0,36.1002,36.1341,36.0492,36.0917,77040.0
2018-07-20 10:50:00,42.5,42.53,42.48,42.49,71654.0,36.0832,36.1087,36.0662,36.0747,71654.0
2018-07-20 11:00:00,42.49,42.52,42.43,42.46,143826.0,36.0747,36.1002,36.0238,36.0492,143826.0
2018-07-20 11:10:00,42.45,42.56,42.45,42.53,82019.0,36.0408,36.1341,36.0408,36.1087,82019.0
2018-07-20 11:20:00,42.52,42.55,42.48,42.49,127584.0,36.1002,36.1257,36.0662,36.0747,127584.0
2018-07-20 11:30:00,42.5,42.54,42.48,42.49,113279.0,36.0832,36.1172,36.0662,36.0747,113279.0
2018-07-20 11:40:00,42.49,42.53,42.49,42.52,55719.0,36.0747,36.1087,36.0747,36.1002,55719.0
2018-07-20 11:50:00,42.52,42.53,42.48,42.5,48735.0,36.1002,36.1087,36.0662,36.0832,48735.0
2018-07-20 12:00:00,42.5,42.54,42.47,42.47,60947.0,36.0832,36.1172,36.0577,36.0577,60947.0
2018-07-20 12:10:00,42.48,42.48,42.43,42.44,27514.0,36.0662,36.0662,36.0238,36.0323,27514.0
2018-07-20 12:20:00,42.43,42.51,42.43,42.5,64203.0,36.0238,36.0917,36.0238,36.0832,64203.0
2018-07-20 12:30:00,42.49,42.51,42.45,42.51,43206.0,36.0747,36.0917,36.0408,36.0917,43206.0
2018-07-20 12:40:00,42.51,42.52,42.49,42.5,28784.0,36.0917,36.1002,36.0747,36.0832,28784.0
2018-07-20 12:50:00,42.5,42.53,42.48,42.5,31994.0,36.0832,36.1087,36.0662,36.0832,31994.0
2018-07-20 13:00:00,42.51,42.51,42.46,42.46,27454.0,36.0917,36.0917,36.0492,36.0492,27454.0
2018-07-20 13:10:00,42.46,42.46,42.42,42.42,20982.0,36.0492,36.0492,36.0153,36.0153,20982.0
2018-07-20 13:20:00,42.42,42.43,42.39,42.4,29727.0,36.0153,36.0238,35.9898,35.9983,29727.0
2018-07-20 13:30:00,42.4,42.42,42.35,42.36,74212.0,35.9983,36.0153,35.9558,35.9643,74212.0
2018-07-20 13:40:00,42.36,42.41,42.34,42.4,108783.0,35.9643,36.0068,35.9474,35.9983,108783.0
2018-07-20 13:50:00,42.4,42.41,42.36,42.38,67586.0,35.9983,36.0068,35.9643,35.9813,67586.0
2018-07-20 14:00:00,42.38,42.42,42.35,42.35,145011.0,35.9813,36.0153,35.9558,35.9558,145011.0
2018-07-20 14:10:00,42.35,42.37,42.33,42.34,160123.0,35.9558,35.9728,35.9389,35.9474,160123.0
2018-07-20 14:20:00,42.34,42.34,42.29,42.31,62451.0,35.9474,35.9474,35.9049,35.9219,62451.0
2018-07-20 14:30:00,42.31,42.32,42.19,42.22,120126.0,35.9219,35.9304,35.82,35.8455,120126.0
2018-07-20 14:40:00,42.23,42.3,42.22,42.3,145464.0,35.854,35.9134,35.8455,35.9134,145464.0
2018-07-20 14:50:00,42.3,42.33,42.28,42.33,590264.0,35.9134,35.9389,35.8964,35.9389,590264.0
2018-07-20 15:00:00,42.32,42.35,42.31,42.33,49903.0,35.9304,35.9558,35.9219,35.9389,49903.0
2018-07-20 15:10:00,42.32,42.34,42.3,42.34,68515.0,35.9304,35.9474,35.9134,35.9474,68515.0
2018-07-20 15:20:00,42.34,42.35,42.31,42.34,69915.0,35.9474,35.9558,35.9219,35.9474,69915.0
2018-07-20 15:30:00,42.35,42.35,42.32,42.35,146053.0,35.9558,35.9558,35.9304,35.9558,146053.0
2018-07-20 15:40:00,42.34,42.42,42.33,42.41,185427.0,35.9474,36.0153,35.9389,36.0068,185427.0
2018-07-20 15:50:00,42.41,42.48,42.36,42.45,696189.0,36.0068,36.0662,35.9643,36.0408,696189.0
2018-07-23 09:30:00,42.37,42.37,42.14,42.17,241676.0,35.9728,35.9728,35.7776,35.803,241676.0
2018-07-23 09:40:00,42.18,42.22,42.1,42.11,166059.0,35.8115,35.8455,35.7436,35.7521,166059.0
2018-07-23 09:50:00,42.1,42.13,42.02,42.08,162954.0,35.7436,35.7691,35.6757,35.7266,162954.0
2018-07-23 10:00:00,42.08,42.13,42.03,42.03,146756.0,35.7266,35.7691,35.6842,35.6842,146756.0
2018-07-23 10:10:00,42.02,42.13,42.02,42.1,67388.0,35.6757,35.7691,35.6757,35.7436,67388.0
2018-07-23 10:20:00,42.11,42.12,42.03,42.05,139504.0,35.7521,35.7606,35.6842,35.7011,139504.0
2018-07-23 10:30:00,42.05,42.06,41.92,41.98,101311.0,35.7011,35.7096,35.5908,35.6417,101311.0
2018-07-23 10:40:00,41.98,42.13,41.98,42.13,103466.0,35.6417,35.7691,35.6417,35.7691,103466.0
2018-07-23 10:50:00,42.13,42.14,42.1,42.13,63707.0,35.7691,35.7776,35.7436,35.7691,63707.0
2018-07-23 11:00:00,42.13,42.15,42.07,42.09,76562.0,35.7691,35.786,35.7181,35.7351,76562.0
2018-07-23 11:10:00,42.1,42.13,42.01,42.04,113901.0,35.7436,35.7691,35.6672,35.6927,113901.0
2018-07-23 11:20:00,42.04,42.08,42.0,42.01,113934.0,35.6927,35.7266,35.6587,35.6672,113934.0
2018-07-23 11:30:00,42.01,42.06,42.0,42.02,111050.0,35.6672,35.7096,35.6587,35.6757,111050.0
2018-07-23 11:40:00,42.02,42.06,42.0,42.02,82921.0,35.6757,35.7096,35.6587,35.6757,82921.0
2018-07-23 11:50:00,42.03,42.03,41.96,41.98,86334.0,35.6842,35.6842,35.6247,35.6417,86334.0
2018-07-23 12:00:00,41.97,42.01,41.97,41.98,62094.0,35.6332,35.6672,35.6332,35.6417,62094.0
2018-07-23 12:10:00,41.99,41.99,41.9,41.9,436000.0,35.6502,35.6502,35.5738,35.5738,436000.0
2018-07-23 12:20:00,41.9,41.92,41.87,41.92,101198.0,35.5738,35.5908,35.5483,35.5908,101198.0
2018-07-23 12:30:00,41.93,41.93,41.88,41.9,56690.0,35.5993,35.5993,35.5568,35.5738,56690.0
2018-07-23 12:40:00,41.89,41.9,41.84,41.85,65837.0,35.5653,35.5738,35.5229,35.5313,65837.0
2018-07-23 12:50:00,41.85,41.85,41.81,41.82,54474.0,35.5313,35.5313,35.4974,35.5059,54474.0
2018-07-23 13:00:00,41.82,41.82,41.74,41.76,172780.0,35.5059,35.5059,35.4379,35.4549,172780.0
2018-07-23 13:10:00,41.76,41.77,41.68,41.7,167379.0,35.4549,35.4634,35.387,35.404,167379.0
2018-07-23 13:20:00,41.69,41.71,41.6,41.64,173294.0,35.3955,35.4125,35.3191,35.353,173294.0
2018-07-23 13:30:00,41.64,41.64,41.58,41.59,75937.0,35.353,35.353,35.3021,35.3106,75937.0
2018-07-23 13:40:00,41.58,41.61,41.56,41.57,114607.0,35.3021,35.3276,35.2851,35.2936,114607.0
2018-07-23 13:50:00,41.58,41.68,41.57,41.66,123147.0,35.3021,35.387,35.2936,35.37,123147.0
2018-07-23 14:00:00,41.65,41.66,41.58,41.59,67816.0,35.3615,35.37,35.3021,35.3106,67816.0
2018-07-23 14:10:00,41.58,41.61,41.5,41.58,290506.0,35.3021,35.3276,35.2342,35.3021,290506.0
2018-07-23 14:20:00,41.58,41.65,41.57,41.63,134765.0,35.3021,35.3615,35.2936,35.3446,134765.0
2018-07-23 14:30:00,41.62,41.66,41.61,41.63,114486.0,35.3361,35.37,35.3276,35.3446,114486.0
2018-07-23 14:40:00,41.63,41.64,41.58,41.61,144773.0,35.3446,35.353,35.3021,35.3276,144773.0
2018-07-23 14:50:00,41.61,41.62,41.58,41.6,62717.0,35.3276,35.3361,35.3021,35.3191,62717.0
2018-07-23 15:00:00,41.59,41.65,41.59,41.64,116742.0,35.3106,35.3615,35.3106,35.353,116742.0
2018-07-23 15:10:00,41.65,41.65,41.63,41.63,66781.0,35.3615,35.3615,35.3446,35.3446,66781.0
2018-07-23 15:20:00,41.64,41.65,41.61,41.62,137089.0,35.353,35.3615,35.3276,35.3361,137089.0
2018-07-23 15:30:00,41.62,41.67,41.61,41.67,143505.0,35.3361,35.3785,35.3276,35.3785,143505.0
2018-07-23 15:40:00,41.66,41.75,41.65,41.73,245668.0,35.37,35.4464,35.3615,35.4295,245668.0
2018-07-23 15:50:00,41.74,41.75,41.65,41.67,487042.0,35.4379,35.4464,35.3615,35.3785,487042.0
2018-07-24 09:30:00,41.58,41.59,41.08,41.58,542637.0,35.3021,35.3106,34.8776,35.3021,542637.0
2018-07-24 09:40:00,41.57,41.66,41.49,41.61,194520.0,35.2936,35.37,35.2257,35.3276,194520.0
2018-07-24 09:50:00,41.6,41.65,41.51,41.54,271637.0,35.3191,35.3615,35.2427,35.2681,271637.0
2018-07-24 10:00:00,41.54,41.6,41.44,41.45,181525.0,35.2681,35.3191,35.1832,35.1917,181525.0
2018-07-24 10:10:00,41.46,41.5,41.34,41.5,243791.0,35.2002,35.2342,35.0983,35.2342,243791.0
2018-07-24 10:20:00,41.5,41.56,41.48,41.54,103710.0,35.2342,35.2851,35.2172,35.2681,103710.0
2018-07-24 10:30:00,41.54,41.61,41.51,41.61,90804.0,35.2681,35.3276,35.2427,35.3276,90804.0
2018-07-24 10:40:00,41.61,41.64,41.54,41.64,444760.0,35.3276,35.353,35.2681,35.353,444760.0
2018-07-24 10:50:00,41.64,41.71,41.62,41.7,168264.0,35.353,35.4125,35.3361,35.404,168264.0
2018-07-24 11:00:00,41.71,41.73,41.6,41.66,142283.0,35.4125,35.4295,35.3191,35.37,142283.0
2018-07-24 11:10:00,41.66,41.67,41.59,41.62,122966.0,35.37,35.3785,35.3106,35.3361,122966.0
2018-07-24 11:20:00,41.62,41.67,41.58,41.66,113203.0,35.3361,35.3785,35.3021,35.37,113203.0
2018-07-24 11:30:00,41.66,41.67,41.59,41.65,231592.0,35.37,35.3785,35.3106,35.3615,231592.0
2018-07-24 11:40:00,41.65,41.65,41.6,41.62,97239.0,35.3615,35.3615,35.3191,35.3361,97239.0
2018-07-24 11:50:00,41.63,41.64,41.57,41.61,144945.0,35.3446,35.353,35.2936,35.3276,144945.0
2018-07-24 12:00:00,41.62,41.78,41.61,41.74,220588.0,35.3361,35.4719,35.3276,35.4379,220588.0
2018-07-24 12:10:00,41.74,41.76,41.69,41.7,66167.0,35.4379,35.4549,35.3955,35.404,66167.0
2018-07-24 12:20:00,41.7,41.78,41.69,41.77,83528.0,35.404,35.4719,35.3955,35.4634,83528.0
2018-07-24 12:30:00,41.77,41.77,41.68,41.76,79601.0,35.4634,35.4634,35.387,35.4549,79601.0
2018-07-24 12:40:00,41.75,41.79,41.71,41.76,67330.0,35.4464,35.4804,35.4125,35.4549,67330.0
2018-07-24 12:50:00,41.76,41.76,41.69,41.71,75685.0,35.4549,35.4549,35.3955,35.4125,75685.0
2018-07-24 13:00:00,41.7,41.75,41.7,41.71,51420.0,35.404,35.4464,35.404,35.4125,51420.0
2018-07-24 13:10:00,41.72,41.72,41.62,41.64,54955.0,35.421,35.421,35.3361,35.353,54955.0
2018-07-24 13:20:00,41.64,41.65,41.57,41.6,102065.0,35.353,35.3615,35.2936,35.3191,102065.0
2018-07-24 13:30:00,41.61,41.63,41.56,41.59,72409.0,35.3276,35.3446,35.2851,35.3106,72409.0
2018-07-24 13:40:00,41.59,41.62,41.57,41.62,86582.0,35.3106,35.3361,35.2936,35.3361,86582.0
2018-07-24 13:50:00,41.61,41.63,41.58,41.58,82170.0,35.3276,35.3446,35.3021,35.3021,82170.0
2018-07-24 14:00:00,41.58,41.59,41.51,41.53,97985.0,35.3021,35.3106,35.2427,35.2597,97985.0
2018-07-24 14:10:00,41.53,41.53,41.47,41.51,114825.0,35.2597,35.2597,35.2087,35.2427,114825.0
2018-07-24 14:20:00,41.52,41.53,41.5,41.52,88463.0,35.2512,35.2597,35.2342,35.2512,88463.0
2018-07-24 14:30:00,41.52,41.58,41.51,41.55,86373.0,35.2512,35.3021,35.2427,35.2766,86373.0
2018-07-24 14:40:00,41.54,41.59,41.53,41.53,157539.0,35.2681,35.3106,35.2597,35.2597,157539.0
2018-07-24 14:50:00,41.53,41.54,41.5,41.51,111725.0,35.2597,35.2681,35.2342,35.2427,111725.0
2018-07-24 15:00:00,41.51,41.54,41.5,41.51,149124.0,35.2427,35.2681,35.2342,35.2427,149124.0
2018-07-24 15:10:00,41.5,41.55,41.48,41.54,89514.0,35.2342,35.2766,35.2172,35.2681,89514.0
2018-07-24 15:20:00,41.53,41.53,41.48,41.49,231682.0,35.2597,35.2597,35.2172,35.2257,231682.0
2018-07-24 15:30:00,41.5,41.57,41.49,41.56,153972.0,35.2342,35.2936,35.2257,35.2851,153972.0
2018-07-24 15:40:00,41.55,41.57,41.51,41.52,243881.0,35.2766,35.2936,35.2427,35.2512,243881.0
2018-07-24 15:50:00,41.53,41.58,41.48,41.52,1199376.0,35.2597,35.3021,35.2172,35.2512,1199376.0
2018-07-25 09:30:00,41.5,41.58,41.0,41.48,358436.0,35.2342,35.3021,34.8097,35.2172,358436.0
2018-07-25 09:40:00,41.47,41.63,41.47,41.61,185078.0,35.2087,35.3446,35.2087,35.3276,185078.0
2018-07-25 09:50:00,41.62,41.72,41.57,41.69,161643.0,35.3361,35.421,35.2936,35.3955,161643.0
2018-07-25 10:00:00,41.69,41.76,41.67,41.69,114994.0,35.3955,35.4549,35.3785,35.3955,114994.0
2018-07-25 10:10:00,41.7,41.75,41.59,41.59,161927.0,35.404,35.4464,35.3106,35.3106,161927.0
2018-07-25 10:20:00,41.59,41.6,41.47,41.51,180691.0,35.3106,35.3191,35.2087,35.2427,180691.0
2018-07-25 10:30:00,41.5,41.51,41.42,41.44,205733.0,35.2342,35.2427,35.1663,35.1832,205733.0
2018-07-25 10:40:00,41.44,41.5,41.36,41.43,214529.0,35.1832,35.2342,35.1153,35.1748,214529.0
2018-07-25 10:50:00,41.44,41.47,41.39,41.4,56252.0,35.1832,35.2087,35.1408,35.1493,56252.0
2018-07-25 11:00:00,41.4,41.44,41.36,41.4,81956.0,35.1493,35.1832,35.1153,35.1493,81956.0
2018-07-25 11:10:00,41.4,41.47,41.38,41.45,140342.0,35.1493,35.2087,35.1323,35.1917,140342.0
2018-07-25 11:20:00,41.46,41.51,41.44,41.45,66486.0,35.2002,35.2427,35.1832,35.1917,66486.0
2018-07-25 11:30:00,41.44,41.51,41.42,41.43,251618.0,35.1832,35.2427,35.1663,35.1748,251618.0
2018-07-25 11:40:00,41.42,41.45,41.34,41.38,57871.0,35.1663,35.1917,35.0983,35.1323,57871.0
2018-07-25 11:50:00,41.38,41.38,41.25,41.27,163151.0,35.1323,35.1323,35.0219,35.0389,163151.0
2018-07-25 12:00:00,41.27,41.27,41.23,41.24,71680.0,35.0389,35.0389,35.005,35.0134,71680.0
2018-07-25 12:10:00,41.23,41.26,41.23,41.25,67488.0,35.005,35.0304,35.005,35.0219,67488.0
2018-07-25 12:20:00,41.25,41.31,41.21,41.26,189396.0,35.0219,35.0729,34.988,35.0304,189396.0
2018-07-25 12:30:00,41.26,41.26,41.13,41.16,115776.0,35.0304,35.0304,34.92,34.9455,115776.0
2018-07-25 12:40:00,41.17,41.26,41.16,41.25,63240.0,34.954,35.0304,34.9455,35.0219,63240.0
2018-07-25 12:50:00,41.24,41.25,41.19,41.22,52371.0,35.0134,35.0219,34.971,34.9965,52371.0
2018-07-25 13:00:00,41.22,41.22,41.15,41.16,88865.0,34.9965,34.9965,34.937,34.9455,88865.0
2018-07-25 13:10:00,41.16,41.17,41.14,41.16,118540.0,34.9455,34.954,34.9285,34.9455,118540.0
2018-07-25 13:20:00,41.16,41.19,41.15,41.16,158168.0,34.9455,34.971,34.937,34.9455,158168.0
2018-07-25 13:30:00,41.16,41.2,41.16,41.19,119580.0,34.9455,34.9795,34.9455,34.971,119580.0
2018-07-25 13:40:00,41.19,41.27,41.17,41.27,182776.0,34.971,35.0389,34.954,35.0389,182776.0
2018-07-25 13:50:00,41.27,41.29,41.24,41.28,314873.0,35.0389,35.0559,35.0134,35.0474,314873.0
2018-07-25 14:00:00,41.27,41.35,41.27,41.34,146095.0,35.0389,35.1068,35.0389,35.0983,146095.0
2018-07-25 14:10:00,41.34,41.35,41.32,41.34,105322.0,35.0983,35.1068,35.0814,35.0983,105322.0
2018-07-25 14:20:00,41.34,41.34,41.29,41.3,167453.0,35.0983,35.0983,35.0559,35.0644,167453.0
2018-07-25 14:30:00,41.3,41.36,41.29,41.36,164714.0,35.0644,35.1153,35.0559,35.1153,164714.0
2018-07-25 14:40:00,41.36,41.37,41.31,41.36,189631.0,35.1153,35.1238,35.0729,35.1153,189631.0
2018-07-25 14:50:00,41.36,41.39,41.34,41.38,147446.0,35.1153,35.1408,35.0983,35.1323,147446.0
2018-07-25 15:00:00,41.38,41.38,41.32,41.33,336397.0,35.1323,35.1323,35.0814,35.0899,336397.0
2018-07-25 15:10:00,41.33,41.33,41.29,41.3,289650.0,35.0899,35.0899,35.0559,35.0644,289650.0
2018-07-25 15:20:00,41.3,41.34,41.28,41.34,241532.0,35.0644,35.0983,35.0474,35.0983,241532.0
2018-07-25 15:30:00,41.34,41.35,41.27,41.34,532101.0,35.0983,35.1068,35.0389,35.0983,532101.0
2018-07-25 15:40:00,41.34,41.5,41.34,41.5,496602.0,35.0983,35.2342,35.0983,35.2342,496602.0
2018-07-25 15:50:00,41.51,41.64,41.29,41.41,1395217.0,35.2427,35.353,35.0559,35.1578,1395217.0
2018-07-26 09:30:00,43.12,43.63,43.11,43.62,1274838.0,36.6096,37.0426,36.6011,37.0341,1274838.0
2018-07-26 09:40:00,43.62,43.64,43.29,43.48,676555.0,37.0341,37.0511,36.7539,36.9152,676555.0
2018-07-26 09:50:00,43.49,43.6,43.42,43.49,954245.0,36.9237,37.0171,36.8643,36.9237,954245.0
2018-07-26 10:00:00,43.5,43.57,43.21,43.28,425723.0,36.9322,36.9916,36.686,36.7454,425723.0
2018-07-26 10:10:00,43.29,43.35,43.11,43.2,552765.0,36.7539,36.8049,36.6011,36.6775,552765.0
2018-07-26 10:20:00,43.21,43.21,43.04,43.1,395092.0,36.686,36.686,36.5417,36.5926,395092.0
2018-07-26 10:30:00,43.1,43.28,43.07,43.27,316578.0,36.5926,36.7454,36.5671,36.7369,316578.0
2018-07-26 10:40:00,43.27,43.28,43.2,43.27,117283.0,36.7369,36.7454,36.6775,36.7369,117283.0
2018-07-26 10:50:00,43.27,43.28,43.17,43.23,151407.0,36.7369,36.7454,36.652,36.703,151407.0
2018-07-26 11:00:00,43.23,43.28,43.11,43.11,157064.0,36.703,36.7454,36.6011,36.6011,157064.0
2018-07-26 11:10:00,43.11,43.27,43.11,43.25,173995.0,36.6011,36.7369,36.6011,36.72,173995.0
2018-07-26 11:20:00,43.24,43.3,43.2,43.3,278735.0,36.7115,36.7624,36.6775,36.7624,278735.0
2018-07-26 11:30:00,43.3,43.36,43.2,43.2,195394.0,36.7624,36.8134,36.6775,36.6775,195394.0
2018-07-26 11:40:00,43.2,43.23,43.19,43.2,197137.0,36.6775,36.703,36.669,36.6775,197137.0
2018-07-26 11:50:00,43.2,43.24,43.08,43.16,260009.0,36.6775,36.7115,36.5756,36.6436,260009.0
2018-07-26 12:00:00,43.16,43.35,43.15,43.3,168765.0,36.6436,36.8049,36.6351,36.7624,168765.0
2018-07-26 12:10:00,43.3,43.38,43.29,43.37,207351.0,36.7624,36.8303,36.7539,36.8218,207351.0
2018-07-26 12:20:00,43.37,43.44,43.36,43.37,141698.0,36.8218,36.8813,36.8134,36.8218,141698.0
2018-07-26 12:30:00,43.37,43.43,43.36,43.42,112615.0,36.8218,36.8728,36.8134,36.8643,112615.0
2018-07-26 12:40:00,43.41,43.42,43.32,43.34,98079.0,36.8558,36.8643,36.7794,36.7964,98079.0
2018-07-26 12:50:00,43.33,43.41,43.3,43.41,121033.0,36.7879,36.8558,36.7624,36.8558,121033.0
2018-07-26 13:00:00,43.41,43.55,43.38,43.52,178903.0,36.8558,36.9747,36.8303,36.9492,178903.0
2018-07-26 13:10:00,43.53,43.59,43.51,43.57,136259.0,36.9577,37.0086,36.9407,36.9916,136259.0
2018-07-26 13:20:00,43.57,43.58,43.49,43.52,85289.0,36.9916,37.0001,36.9237,36.9492,85289.0
2018-07-26 13:30:00,43.52,43.53,43.44,43.47,108593.0,36.9492,36.9577,36.8813,36.9067,108593.0
2018-07-26 13:40:00,43.46,43.49,43.4,43.46,111898.0,36.8983,36.9237,36.8473,36.8983,111898.0
2018-07-26 13:50:00,43.46,43.47,43.42,43.46,81036.0,36.8983,36.9067,36.8643,36.8983,81036.0
2018-07-26 14:00:00,43.46,43.51,43.42,43.48,98367.0,36.8983,36.9407,36.8643,36.9152,98367.0
2018-07-26 14:10:00,43.49,43.5,43.42,43.43,142270.0,36.9237,36.9322,36.8643,36.8728,142270.0
2018-07-26 14:20:00,43.42,43.45,43.37,43.39,166850.0,36.8643,36.8898,36.8218,36.8388,166850.0
2018-07-26 14:30:00,43.38,43.41,43.37,43.4,132164.0,36.8303,36.8558,36.8218,36.8473,132164.0
2018-07-26 14:40:00,43.4,43.46,43.39,43.4,130393.0,36.8473,36.8983,36.8388,36.8473,130393.0
2018-07-26 14:50:00,43.4,43.41,43.34,43.34,109484.0,36.8473,36.8558,36.7964,36.7964,109484.0
2018-07-26 15:00:00,43.34,43.35,43.24,43.28,172256.0,36.7964,36.8049,36.7115,36.7454,172256.0
2018-07-26 15:10:00,43.27,43.39,43.25,43.29,252230.0,36.7369,36.8388,36.72,36.7539,252230.0
2018-07-26 15:20:00,43.28,43.33,43.27,43.3,283671.0,36.7454,36.7879,36.7369,36.7624,283671.0
2018-07-26 15:30:00,43.3,43.33,43.26,43.32,356869.0,36.7624,36.7879,36.7285,36.7794,356869.0
2018-07-26 15:40:00,43.32,43.33,43.2,43.25,725975.0,36.7794,36.7879,36.6775,36.72,725975.0
2018-07-26 15:50:00,43.25,43.31,43.16,43.28,1246016.0,36.72,36.7709,36.6436,36.7454,1246016.0
2018-07-27 09:30:00,43.4,43.5,43.2,43.23,439410.0,36.8473,36.9322,36.6775,36.703,439410.0
2018-07-27 09:40:00,43.23,43.29,43.16,43.24,130126.0,36.703,36.7539,36.6436,36.7115,130126.0
2018-07-27 09:50:00,43.25,43.29,43.2,43.2,395116.0,36.72,36.7539,36.6775,36.6775,395116.0
2018-07-27 10:00:00,43.19,43.31,43.19,43.21,164862.0,36.669,36.7709,36.669,36.686,164862.0
2018-07-27 10:10:00,43.21,43.24,43.15,43.2,125052.0,36.686,36.7115,36.6351,36.6775,125052.0
2018-07-27 10:20:00,43.2,43.3,43.18,43.24,151693.0,36.6775,36.7624,36.6605,36.7115,151693.0
2018-07-27 10:30:00,43.24,43.26,43.15,43.15,161636.0,36.7115,36.7285,36.6351,36.6351,161636.0
2018-07-27 10:40:00,43.16,43.18,43.07,43.12,129973.0,36.6436,36.6605,36.5671,36.6096,129973.0
2018-07-27 10:50:00,43.12,43.13,43.07,43.1,103900.0,36.6096,36.6181,36.5671,36.5926,103900.0
2018-07-27 11:00:00,43.1,43.13,43.03,43.04,100759.0,36.5926,36.6181,36.5332,36.5417,100759.0
2018-07-27 11:10:00,43.05,43.09,43.04,43.08,90275.0,36.5502,36.5841,36.5417,36.5756,90275.0
2018-07-27 11:20:00,43.07,43.13,43.04,43.05,307947.0,36.5671,36.6181,36.5417,36.5502,307947.0
2018-07-27 11:30:00,43.05,43.12,43.05,43.1,608067.0,36.5502,36.6096,36.5502,36.5926,608067.0
2018-07-27 11:40:00,43.1,43.15,43.07,43.12,101974.0,36.5926,36.6351,36.5671,36.6096,101974.0
2018-07-27 11:50:00,43.12,43.12,43.04,43.05,79445.0,36.6096,36.6096,36.5417,36.5502,79445.0
2018-07-27 12:00:00,43.06,43.06,42.94,42.95,84377.0,36.5587,36.5587,36.4568,36.4653,84377.0
2018-07-27 12:10:00,42.95,43.02,42.94,42.98,46430.0,36.4653,36.5247,36.4568,36.4907,46430.0
2018-07-27 12:20:00,42.98,43.08,42.96,43.07,127148.0,36.4907,36.5756,36.4737,36.5671,127148.0
2018-07-27 12:30:00,43.06,43.07,42.93,42.93,124979.0,36.5587,36.5671,36.4483,36.4483,124979.0
2018-07-27 12:40:00,42.93,43.0,42.93,42.98,73695.0,36.4483,36.5077,36.4483,36.4907,73695.0
2018-07-27 12:50:00,42.99,43.04,42.97,42.99,219565.0,36.4992,36.5417,36.4822,36.4992,219565.0
2018-07-27 13:00:00,42.99,43.07,42.94,43.0,140500.0,36.4992,36.5671,36.4568,36.5077,140500.0
2018-07-27 13:10:00,43.01,43.01,42.95,42.98,50449.0,36.5162,36.5162,36.4653,36.4907,50449.0
2018-07-27 13:20:00,42.98,43.0,42.93,42.95,65485.0,36.4907,36.5077,36.4483,36.4653,65485.0
2018-07-27 13:30:00,42.96,42.96,42.9,42.93,73067.0,36.4737,36.4737,36.4228,36.4483,73067.0
2018-07-27 13:40:00,42.93,42.95,42.89,42.9,183110.0,36.4483,36.4653,36.4143,36.4228,183110.0
2018-07-27 13:50:00,42.9,42.92,42.85,42.91,105688.0,36.4228,36.4398,36.3804,36.4313,105688.0
2018-07-27 14:00:00,42.91,42.92,42.85,42.86,123993.0,36.4313,36.4398,36.3804,36.3888,123993.0
2018-07-27 14:10:00,42.85,42.9,42.85,42.85,70463.0,36.3804,36.4228,36.3804,36.3804,70463.0
2018-07-27 14:20:00,42.86,42.88,42.84,42.86,109515.0,36.3888,36.4058,36.3719,36.3888,109515.0
2018-07-27 14:30:00,42.86,42.87,42.81,42.81,142805.0,36.3888,36.3973,36.3464,36.3464,142805.0
2018-07-27 14:40:00,42.82,42.87,42.81,42.84,90848.0,36.3549,36.3973,36.3464,36.3719,90848.0
2018-07-27 14:50:00,42.84,42.87,42.84,42.86,112357.0,36.3719,36.3973,36.3719,36.3888,112357.0
2018-07-27 15:00:00,42.86,42.96,42.84,42.93,396872.0,36.3888,36.4737,36.3719,36.4483,396872.0
2018-07-27 15:10:00,42.93,42.97,42.92,42.95,196751.0,36.4483,36.4822,36.4398,36.4653,196751.0
2018-07-27 15:20:00,42.95,42.96,42.91,42.93,94717.0,36.4653,36.4737,36.4313,36.4483,94717.0
2018-07-27 15:30:00,42.93,42.94,42.9,42.91,176263.0,36.4483,36.4568,36.4228,36.4313,176263.0
2018-07-27 15:40:00,42.91,42.97,42.9,42.96,247494.0,36.4313,36.4822,36.4228,36.4737,247494.0
2018-07-27 15:50:00,42.96,42.96,42.88,42.9,739392.0,36.4737,36.4737,36.4058,36.4228,739392.0
2018-07-30 09:30:00,42.88,42.9,42.67,42.89,266514.0,36.4058,36.4228,36.2275,36.4143,266514.0
2018-07-30 09:40:00,42.89,42.96,42.85,42.87,377584.0,36.4143,36.4737,36.3804,36.3973,377584.0
2018-07-30 09:50:00,42.87,43.19,42.84,43.17,407293.0,36.3973,36.669,36.3719,36.652,407293.0
2018-07-30 10:00:00,43.18,43.19,42.93,42.93,78208.0,36.6605,36.669,36.4483,36.4483,78208.0
2018-07-30 10:10:00,42.92,43.02,42.89,43.0,125689.0,36.4398,36.5247,36.4143,36.5077,125689.0
2018-07-30 10:20:00,43.0,43.01,42.92,42.99,256367.0,36.5077,36.5162,36.4398,36.4992,256367.0
2018-07-30 10:30:00,43.0,43.03,42.96,42.96,53086.0,36.5077,36.5332,36.4737,36.4737,53086.0
2018-07-30 10:40:00,42.97,42.99,42.92,42.93,49692.0,36.4822,36.4992,36.4398,36.4483,49692.0
2018-07-30 10:50:00,42.92,42.99,42.88,42.93,78379.0,36.4398,36.4992,36.4058,36.4483,78379.0
2018-07-30 11:00:00,42.93,42.98,42.93,42.96,223789.0,36.4483,36.4907,36.4483,36.4737,223789.0
2018-07-30 11:10:00,42.97,42.98,42.94,42.95,225122.0,36.4822,36.4907,36.4568,36.4653,225122.0
2018-07-30 11:20:00,42.95,42.98,42.91,42.93,218376.0,36.4653,36.4907,36.4313,36.4483,218376.0
2018-07-30 11:30:00,42.93,42.94,42.87,42.92,111685.0,36.4483,36.4568,36.3973,36.4398,111685.0
2018-07-30 11:40:00,42.93,42.93,42.87,42.88,46844.0,36.4483,36.4483,36.3973,36.4058,46844.0
2018-07-30 11:50:00,42.89,42.99,42.88,42.97,100129.0,36.4143,36.4992,36.4058,36.4822,100129.0
2018-07-30 12:00:00,42.97,43.03,42.96,43.02,213067.0,36.4822,36.5332,36.4737,36.5247,213067.0
2018-07-30 12:10:00,43.02,43.03,42.97,42.98,135717.0,36.5247,36.5332,36.4822,36.4907,135717.0
2018-07-30 12:20:00,42.98,43.0,42.95,42.99,53362.0,36.4907,36.5077,36.4653,36.4992,53362.0
2018-07-30 12:30:00,43.0,43.02,42.99,43.0,129827.0,36.5077,36.5247,36.4992,36.5077,129827.0
2018-07-30 12:40:00,43.0,43.05,42.99,43.02,207113.0,36.5077,36.5502,36.4992,36.5247,207113.0
2018-07-30 12:50:00,43.02,43.03,42.98,43.0,236103.0,36.5247,36.5332,36.4907,36.5077,236103.0
2018-07-30 13:00:00,42.99,42.99,42.92,42.95,45209.0,36.4992,36.4992,36.4398,36.4653,45209.0
2018-07-30 13:10:00,42.95,42.95,42.9,42.94,33644.0,36.4653,36.4653,36.4228,36.4568,33644.0
2018-07-30 13:20:00,42.94,42.95,42.87,42.91,74310.0,36.4568,36.4653,36.3973,36.4313,74310.0
2018-07-30 13:30:00,42.91,42.97,42.9,42.97,77500.0,36.4313,36.4822,36.4228,36.4822,77500.0
2018-07-30 13:40:00,42.96,43.02,42.96,43.0,72883.0,36.4737,36.5247,36.4737,36.5077,72883.0
2018-07-30 13:50:00,42.99,43.04,42.96,42.98,227295.0,36.4992,36.5417,36.4737,36.4907,227295.0
2018-07-30 14:00:00,42.98,42.99,42.94,42.95,71820.0,36.4907,36.4992,36.4568,36.4653,71820.0
2018-07-30 14:10:00,42.95,42.96,42.93,42.94,162403.0,36.4653,36.4737,36.4483,36.4568,162403.0
2018-07-30 14:20:00,42.94,42.96,42.93,42.96,74323.0,36.4568,36.4737,36.4483,36.4737,74323.0
2018-07-30 14:30:00,42.96,43.02,42.95,42.99,167172.0,36.4737,36.5247,36.4653,36.4992,167172.0
2018-07-30 14:40:00,42.99,43.0,42.97,42.97,67398.0,36.4992,36.5077,36.4822,36.4822,67398.0
2018-07-30 14:50:00,42.98,42.99,42.96,42.98,107110.0,36.4907,36.4992,36.4737,36.4907,107110.0
2018-07-30 15:00:00,42.98,43.06,42.98,43.03,258821.0,36.4907,36.5587,36.4907,36.5332,258821.0
2018-07-30 15:10:00,43.04,43.05,42.99,43.0,113486.0,36.5417,36.5502,36.4992,36.5077,113486.0
2018-07-30 15:20:00,42.99,43.02,42.98,43.0,103889.0,36.4992,36.5247,36.4907,36.5077,103889.0
2018-07-30 15:30:00,43.01,43.02,42.98,43.02,117890.0,36.5162,36.5247,36.4907,36.5247,117890.0
2018-07-30 15:40:00,43.01,43.02,42.97,43.01,268964.0,36.5162,36.5247,36.4822,36.5162,268964.0
2018-07-30 15:50:00,43.01,43.04,42.96,43.01,591032.0,36.5162,36.5417,36.4737,36.5162,591032.0
2018-07-31 09:30:00,43.18,43.18,42.88,42.95,249386.0,36.6605,36.6605,36.4058,36.4653,249386.0
2018-07-31 09:40:00,42.94,43.01,42.94,42.98,101090.0,36.4568,36.5162,36.4568,36.4907,101090.0
2018-07-31 09:50:00,42.98,43.03,42.97,43.02,174852.0,36.4907,36.5332,36.4822,36.5247,174852.0
2018-07-31 10:00:00,43.01,43.12,43.0,43.09,448126.0,36.5162,36.6096,36.5077,36.5841,448126.0
2018-07-31 10:10:00,43.08,43.28,43.06,43.26,341924.0,36.5756,36.7454,36.5587,36.7285,341924.0
2018-07-31 10:20:00,43.26,43.29,43.19,43.23,213450.0,36.7285,36.7539,36.669,36.703,213450.0
2018-07-31 10:30:00,43.23,43.3,43.21,43.26,148855.0,36.703,36.7624,36.686,36.7285,148855.0
2018-07-31 10:40:00,43.26,43.36,43.25,43.33,125796.0,36.7285,36.8134,36.72,36.7879,125796.0
2018-07-31 10:50:00,43.33,43.38,43.24,43.34,199164.0,36.7879,36.8303,36.7115,36.7964,199164.0
2018-07-31 11:00:00,43.35,43.36,43.28,43.3,49693.0,36.8049,36.8134,36.7454,36.7624,49693.0
2018-07-31 11:10:00,43.3,43.3,43.24,43.25,97339.0,36.7624,36.7624,36.7115,36.72,97339.0
2018-07-31 11:20:00,43.25,43.29,43.22,43.26,241465.0,36.72,36.7539,36.6945,36.7285,241465.0
2018-07-31 11:30:00,43.26,43.29,43.24,43.25,378822.0,36.7285,36.7539,36.7115,36.72,378822.0
2018-07-31 11:40:00,43.24,43.25,43.19,43.21,159059.0,36.7115,36.72,36.669,36.686,159059.0
2018-07-31 11:50:00,43.21,43.25,43.2,43.22,120412.0,36.686,36.72,36.6775,36.6945,120412.0
2018-07-31 12:00:00,43.21,43.22,43.15,43.16,119801.0,36.686,36.6945,36.6351,36.6436,119801.0
2018-07-31 12:10:00,43.17,43.22,43.17,43.2,71808.0,36.652,36.6945,36.652,36.6775,71808.0
2018-07-31 12:20:00,43.2,43.26,43.17,43.22,118984.0,36.6775,36.7285,36.652,36.6945,118984.0
2018-07-31 12:30:00,43.22,43.23,43.17,43.22,206620.0,36.6945,36.703,36.652,36.6945,206620.0
2018-07-31 12:40:00,43.22,43.27,43.21,43.25,129537.0,36.6945,36.7369,36.686,36.72,129537.0
2018-07-31 12:50:00,43.25,43.29,43.25,43.26,47210.0,36.72,36.7539,36.72,36.7285,47210.0
2018-07-31 13:00:00,43.27,43.32,43.23,43.32,52129.0,36.7369,36.7794,36.703,36.7794,52129.0
2018-07-31 13:10:00,43.31,43.34,43.28,43.34,58842.0,36.7709,36.7964,36.7454,36.7964,58842.0
2018-07-31 13:20:00,43.34,43.35,43.3,43.3,73316.0,36.7964,36.8049,36.7624,36.7624,73316.0
2018-07-31 13:30:00,43.31,43.32,43.29,43.31,66312.0,36.7709,36.7794,36.7539,36.7709,66312.0
2018-07-31 13:40:00,43.31,43.32,43.27,43.29,59087.0,36.7709,36.7794,36.7369,36.7539,59087.0
2018-07-31 13:50:00,43.29,43.32,43.28,43.32,122579.0,36.7539,36.7794,36.7454,36.7794,122579.0
2018-07-31 14:00:00,43.32,43.33,43.25,43.27,128729.0,36.7794,36.7879,36.72,36.7369,128729.0
2018-07-31 14:10:00,43.27,43.32,43.27,43.3,157562.0,36.7369,36.7794,36.7369,36.7624,157562.0
2018-07-31 14:20:00,43.3,43.34,43.28,43.34,125622.0,36.7624,36.7964,36.7454,36.7964,125622.0
2018-07-31 14:30:00,43.33,43.37,43.32,43.36,106501.0,36.7879,36.8218,36.7794,36.8134,106501.0
2018-07-31 14:40:00,43.36,43.36,43.32,43.35,185849.0,36.8134,36.8134,36.7794,36.8049,185849.0
2018-07-31 14:50:00,43.34,43.38,43.33,43.36,137315.0,36.7964,36.8303,36.7879,36.8134,137315.0
2018-07-31 15:00:00,43.36,43.37,43.3,43.35,333949.0,36.8134,36.8218,36.7624,36.8049,333949.0
2018-07-31 15:10:00,43.36,43.44,43.34,43.44,349538.0,36.8134,36.8813,36.7964,36.8813,349538.0
2018-07-31 15:20:00,43.43,43.44,43.4,43.42,327691.0,36.8728,36.8813,36.8473,36.8643,327691.0
2018-07-31 15:30:00,43.42,43.44,43.38,43.39,208140.0,36.8643,36.8813,36.8303,36.8388,208140.0
2018-07-31 15:40:00,43.38,43.41,43.33,43.35,249847.0,36.8303,36.8558,36.7879,36.8049,249847.0
2018-07-31 15:50:00,43.35,43.42,43.29,43.39,854493.0,36.8049,36.8643,36.7539,36.8388,854493.0
2018-08-01 09:30:00,43.27,43.32,42.98,43.04,430803.0,36.7369,36.7794,36.4907,36.5417,430803.0
2018-08-01 09:40:00,43.03,43.04,42.81,42.89,212244.0,36.5332,36.5417,36.3464,36.4143,212244.0
2018-08-01 09:50:00,42.89,42.97,42.88,42.97,126807.0,36.4143,36.4822,36.4058,36.4822,126807.0
2018-08-01 10:00:00,42.97,43.06,42.93,43.06,201992.0,36.4822,36.5587,36.4483,36.5587,201992.0
2018-08-01 10:10:00,43.05,43.05,42.94,43.0,178364.0,36.5502,36.5502,36.4568,36.5077,178364.0
2018-08-01 10:20:00,42.99,43.02,42.97,43.01,212737.0,36.4992,36.5247,36.4822,36.5162,212737.0
2018-08-01 10:30:00,43.01,43.05,42.98,42.99,168028.0,36.5162,36.5502,36.4907,36.4992,168028.0
2018-08-01 10:40:00,43.0,43.02,42.95,42.97,137691.0,36.5077,36.5247,36.4653,36.4822,137691.0
2018-08-01 10:50:00,42.97,43.03,42.93,43.01,164803.0,36.4822,36.5332,36.4483,36.5162,164803.0
2018-08-01 11:00:00,43.02,43.03,42.97,43.02,80727.0,36.5247,36.5332,36.4822,36.5247,80727.0
2018-08-01 11:10:00,43.01,43.01,42.9,42.94,67918.0,36.5162,36.5162,36.4228,36.4568,67918.0
2018-08-01 11:20:00,42.95,42.99,42.92,42.96,157648.0,36.4653,36.4992,36.4398,36.4737,157648.0
2018-08-01 11:30:00,42.96,43.04,42.95,43.0,175174.0,36.4737,36.5417,36.4653,36.5077,175174.0
2018-08-01 11:40:00,43.01,43.04,42.98,43.02,211547.0,36.5162,36.5417,36.4907,36.5247,211547.0
2018-08-01 11:50:00,43.02,43.02,42.89,42.94,72501.0,36.5247,36.5247,36.4143,36.4568,72501.0
2018-08-01 12:00:00,42.94,42.94,42.85,42.87,229976.0,36.4568,36.4568,36.3804,36.3973,229976.0
2018-08-01 12:10:00,42.87,42.93,42.87,42.93,78134.0,36.3973,36.4483,36.3973,36.4483,78134.0
2018-08-01 12:20:00,42.93,42.96,42.88,42.88,88436.0,36.4483,36.4737,36.4058,36.4058,88436.0
2018-08-01 12:30:00,42.88,42.91,42.86,42.88,145003.0,36.4058,36.4313,36.3888,36.4058,145003.0
2018-08-01 12:40:00,42.88,42.93,42.87,42.9,178104.0,36.4058,36.4483,36.3973,36.4228,178104.0
2018-08-01 12:50:00,42.9,42.95,42.9,42.91,106676.0,36.4228,36.4653,36.4228,36.4313,106676.0
2018-08-01 13:00:00,42.91,42.92,42.86,42.86,42551.0,36.4313,36.4398,36.3888,36.3888,42551.0
2018-08-01 13:10:00,42.86,42.92,42.86,42.87,55393.0,36.3888,36.4398,36.3888,36.3973,55393.0
2018-08-01 13:20:00,42.87,42.9,42.85,42.86,103194.0,36.3973,36.4228,36.3804,36.3888,103194.0
2018-08-01 13:30:00,42.86,42.86,42.8,42.8,41884.0,36.3888,36.3888,36.3379,36.3379,41884.0
2018-08-01 13:40:00,42.8,42.86,42.8,42.84,85396.0,36.3379,36.3888,36.3379,36.3719,85396.0
2018-08-01 13:50:00,42.84,42.87,42.81,42.86,169149.0,36.3719,36.3973,36.3464,36.3888,169149.0
2018-08-01 14:00:00,42.85,42.89,42.83,42.87,168036.0,36.3804,36.4143,36.3634,36.3973,168036.0
2018-08-01 14:10:00,42.87,42.92,42.85,42.89,154406.0,36.3973,36.4398,36.3804,36.4143,154406.0
2018-08-01 14:20:00,42.9,42.92,42.88,42.9,102604.0,36.4228,36.4398,36.4058,36.4228,102604.0
2018-08-01 14:30:00,42.9,42.92,42.89,42.92,87998.0,36.4228,36.4398,36.4143,36.4398,87998.0
2018-08-01 14:40:00,42.92,42.97,42.9,42.94,174390.0,36.4398,36.4822,36.4228,36.4568,174390.0
2018-08-01 14:50:00,42.94,42.95,42.91,42.91,89356.0,36.4568,36.4653,36.4313,36.4313,89356.0
2018-08-01 15:00:00,42.91,42.92,42.89,42.91,111364.0,36.4313,36.4398,36.4143,36.4313,111364.0
2018-08-01 15:10:00,42.91,42.93,42.89,42.91,122733.0,36.4313,36.4483,36.4143,36.4313,122733.0
2018-08-01 15:20:00,42.91,42.93,42.89,42.9,279117.0,36.4313,36.4483,36.4143,36.4228,279117.0
2018-08-01 15:30:00,42.91,42.91,42.83,42.85,367517.0,36.4313,36.4313,36.3634,36.3804,367517.0
2018-08-01 15:40:00,42.85,42.88,42.84,42.86,556769.0,36.3804,36.4058,36.3719,36.3888,556769.0
2018-08-01 15:50:00,42.85,42.89,42.81,42.83,578880.0,36.3804,36.4143,36.3464,36.3634,578880.0
2018-08-02 09:30:00,42.69,42.86,42.62,42.71,294105.0,36.2445,36.3888,36.1851,36.2615,294105.0
2018-08-02 09:40:00,42.71,42.78,42.66,42.72,185007.0,36.2615,36.3209,36.219,36.27,185007.0
2018-08-02 09:50:00,42.72,42.74,42.62,42.66,273642.0,36.27,36.287,36.1851,36.219,273642.0
2018-08-02 10:00:00,42.66,42.77,42.65,42.73,175894.0,36.219,36.3124,36.2106,36.2785,175894.0
2018-08-02 10:10:00,42.73,42.86,42.73,42.8,370519.0,36.2785,36.3888,36.2785,36.3379,370519.0
2018-08-02 10:20:00,42.81,42.83,42.76,42.77,179980.0,36.3464,36.3634,36.3039,36.3124,179980.0
2018-08-02 10:30:00,42.78,42.83,42.77,42.8,217527.0,36.3209,36.3634,36.3124,36.3379,217527.0
2018-08-02 10:40:00,42.81,42.82,42.72,42.75,108773.0,36.3464,36.3549,36.27,36.2955,108773.0
2018-08-02 10:50:00,42.75,42.81,42.74,42.81,71050.0,36.2955,36.3464,36.287,36.3464,71050.0
2018-08-02 11:00:00,42.81,42.86,42.79,42.82,83588.0,36.3464,36.3888,36.3294,36.3549,83588.0
2018-08-02 11:10:00,42.82,42.91,42.8,42.88,252949.0,36.3549,36.4313,36.3379,36.4058,252949.0
2018-08-02 11:20:00,42.88,42.98,42.86,42.96,305063.0,36.4058,36.4907,36.3888,36.4737,305063.0
2018-08-02 11:30:00,42.96,43.02,42.95,42.96,142368.0,36.4737,36.5247,36.4653,36.4737,142368.0
2018-08-02 11:40:00,42.96,43.02,42.95,43.01,72290.0,36.4737,36.5247,36.4653,36.5162,72290.0
2018-08-02 11:50:00,43.01,43.04,42.98,43.01,155664.0,36.5162,36.5417,36.4907,36.5162,155664.0
2018-08-02 12:00:00,43.01,43.04,42.99,43.03,208709.0,36.5162,36.5417,36.4992,36.5332,208709.0
2018-08-02 12:10:00,43.02,43.07,42.99,43.03,145185.0,36.5247,36.5671,36.4992,36.5332,145185.0
2018-08-02 12:20:00,43.03,43.05,42.99,43.04,91922.0,36.5332,36.5502,36.4992,36.5417,91922.0
2018-08-02 12:30:00,43.05,43.06,43.02,43.02,55955.0,36.5502,36.5587,36.5247,36.5247,55955.0
2018-08-02 12:40:00,43.03,43.12,43.02,43.12,71329.0,36.5332,36.6096,36.5247,36.6096,71329.0
2018-08-02 12:50:00,43.11,43.13,42.99,43.02,395834.0,36.6011,36.6181,36.4992,36.5247,395834.0
2018-08-02 13:00:00,43.02,43.07,42.99,43.07,121689.0,36.5247,36.5671,36.4992,36.5671,121689.0
2018-08-02 13:10:00,43.07,43.08,43.04,43.07,59613.0,36.5671,36.5756,36.5417,36.5671,59613.0
2018-08-02 13:20:00,43.07,43.09,43.01,43.04,125456.0,36.5671,36.5841,36.5162,36.5417,125456.0
2018-08-02 13:30:00,43.05,43.06,43.01,43.06,121144.0,36.5502,36.5587,36.5162,36.5587,121144.0
2018-08-02 13:40:00,43.06,43.13,43.05,43.11,286150.0,36.5587,36.6181,36.5502,36.6011,286150.0
2018-08-02 13:50:00,43.11,43.2,43.08,43.19,127616.0,36.6011,36.6775,36.5756,36.669,127616.0
2018-08-02 14:00:00,43.19,43.24,43.19,43.22,47536.0,36.669,36.7115,36.669,36.6945,47536.0
2018-08-02 14:10:00,43.21,43.21,43.15,43.16,114519.0,36.686,36.686,36.6351,36.6436,114519.0
2018-08-02 14:20:00,43.16,43.19,43.14,43.19,46754.0,36.6436,36.669,36.6266,36.669,46754.0
2018-08-02 14:30:00,43.18,43.21,43.15,43.2,98095.0,36.6605,36.686,36.6351,36.6775,98095.0
2018-08-02 14:40:00,43.19,43.2,43.17,43.2,57002.0,36.669,36.6775,36.652,36.6775,57002.0
2018-08-02 14:50:00,43.2,43.22,43.18,43.21,107734.0,36.6775,36.6945,36.6605,36.686,107734.0
2018-08-02 15:00:00,43.21,43.22,43.16,43.18,198209.0,36.686,36.6945,36.6436,36.6605,198209.0
2018-08-02 15:10:00,43.19,43.2,43.15,43.19,100763.0,36.669,36.6775,36.6351,36.669,100763.0
2018-08-02 15:20:00,43.2,43.22,43.19,43.21,118185.0,36.6775,36.6945,36.669,36.686,118185.0
2018-08-02 15:30:00,43.21,43.23,43.18,43.23,177599.0,36.686,36.703,36.6605,36.703,177599.0
2018-08-02 15:40:00,43.23,43.24,43.19,43.23,270453.0,36.703,36.7115,36.669,36.703,270453.0
2018-08-02 15:50:00,43.23,43.23,43.14,43.15,756008.0,36.703,36.703,36.6266,36.6351,756008.0
2018-08-03 09:30:00,43.29,43.78,43.16,43.76,829055.0,36.7539,37.1699,36.6436,37.153,829055.0
2018-08-03 09:40:00,43.77,43.95,43.76,43.81,464504.0,37.1615,37.3143,37.153,37.1954,464504.0
2018-08-03 09:50:00,43.8,43.93,43.8,43.89,203995.0,37.1869,37.2973,37.1869,37.2633,203995.0
2018-08-03 10:00:00,43.9,44.0,43.87,43.91,197625.0,37.2718,37.3567,37.2464,37.2803,197625.0
2018-08-03 10:10:00,43.91,43.93,43.83,43.85,266888.0,37.2803,37.2973,37.2124,37.2294,266888.0
2018-08-03 10:20:00,43.86,43.91,43.84,43.88,387024.0,37.2379,37.2803,37.2209,37.2548,387024.0
2018-08-03 10:30:00,43.89,43.99,43.88,43.94,264760.0,37.2633,37.3482,37.2548,37.3058,264760.0
2018-08-03 10:40:00,43.95,44.0,43.92,44.0,188768.0,37.3143,37.3567,37.2888,37.3567,188768.0
2018-08-03 10:50:00,44.0,44.06,43.99,44.02,577377.0,37.3567,37.4077,37.3482,37.3737,577377.0
2018-08-03 11:00:00,44.02,44.22,44.02,44.22,607302.0,37.3737,37.5435,37.3737,37.5435,607302.0
2018-08-03 11:10:00,44.22,44.23,44.08,44.11,236076.0,37.5435,37.552,37.4246,37.4501,236076.0
2018-08-03 11:20:00,44.11,44.11,44.01,44.02,192809.0,37.4501,37.4501,37.3652,37.3737,192809.0
2018-08-03 11:30:00,44.02,44.07,43.88,43.91,130178.0,37.3737,37.4162,37.2548,37.2803,130178.0
2018-08-03 11:40:00,43.91,43.92,43.83,43.84,107666.0,37.2803,37.2888,37.2124,37.2209,107666.0
2018-08-03 11:50:00,43.84,43.86,43.75,43.75,73908.0,37.2209,37.2379,37.1445,37.1445,73908.0
2018-08-03 12:00:00,43.75,43.78,43.71,43.73,83785.0,37.1445,37.1699,37.1105,37.1275,83785.0
2018-08-03 12:10:00,43.73,43.77,43.7,43.75,147851.0,37.1275,37.1615,37.102,37.1445,147851.0
2018-08-03 12:20:00,43.75,43.76,43.73,43.75,57809.0,37.1445,37.153,37.1275,37.1445,57809.0
2018-08-03 12:30:00,43.75,43.76,43.68,43.73,74676.0,37.1445,37.153,37.085,37.1275,74676.0
2018-08-03 12:40:00,43.73,43.76,43.72,43.76,104699.0,37.1275,37.153,37.119,37.153,104699.0
2018-08-03 12:50:00,43.76,43.83,43.75,43.8,87686.0,37.153,37.2124,37.1445,37.1869,87686.0
2018-08-03 13:00:00,43.8,43.83,43.78,43.83,74713.0,37.1869,37.2124,37.1699,37.2124,74713.0
2018-08-03 13:10:00,43.82,43.86,43.75,43.76,213780.0,37.2039,37.2379,37.1445,37.153,213780.0
2018-08-03 13:20:00,43.76,43.77,43.69,43.69,185045.0,37.153,37.1615,37.0935,37.0935,185045.0
2018-08-03 13:30:00,43.69,43.72,43.67,43.7,107822.0,37.0935,37.119,37.0766,37.102,107822.0
2018-08-03 13:40:00,43.69,43.73,43.67,43.71,74396.0,37.0935,37.1275,37.0766,37.1105,74396.0
2018-08-03 13:50:00,43.71,43.74,43.69,43.72,287559.0,37.1105,37.136,37.0935,37.119,287559.0
2018-08-03 14:00:00,43.72,43.78,43.71,43.78,116472.0,37.119,37.1699,37.1105,37.1699,116472.0
2018-08-03 14:10:00,43.78,43.79,43.75,43.77,75763.0,37.1699,37.1784,37.1445,37.1615,75763.0
2018-08-03 14:20:00,43.77,43.77,43.72,43.75,238677.0,37.1615,37.1615,37.119,37.1445,238677.0
2018-08-03 14:30:00,43.75,43.75,43.73,43.75,60764.0,37.1445,37.1445,37.1275,37.1445,60764.0
2018-08-03 14:40:00,43.75,43.76,43.74,43.76,94477.0,37.1445,37.153,37.136,37.153,94477.0
2018-08-03 14:50:00,43.76,43.79,43.74,43.76,117220.0,37.153,37.1784,37.136,37.153,117220.0
2018-08-03 15:00:00,43.76,43.76,43.73,43.76,97591.0,37.153,37.153,37.1275,37.153,97591.0
2018-08-03 15:10:00,43.76,43.79,43.72,43.76,337484.0,37.153,37.1784,37.119,37.153,337484.0
2018-08-03 15:20:00,43.76,43.8,43.73,43.74,108922.0,37.153,37.1869,37.1275,37.136,108922.0
2018-08-03 15:30:00,43.74,43.78,43.73,43.77,277288.0,37.136,37.1699,37.1275,37.1615,277288.0
2018-08-03 15:40:00,43.77,43.77,43.74,43.76,291086.0,37.1615,37.1615,37.136,37.153,291086.0
2018-08-03 15:50:00,43.76,43.82,43.74,43.75,523223.0,37.153,37.2039,37.136,37.1445,523223.0
2018-08-06 09:30:00,43.74,43.75,43.56,43.63,274933.0,37.136,37.1445,36.9832,37.0426,274933.0
2018-08-06 09:40:00,43.63,43.66,43.52,43.56,183804.0,37.0426,37.0681,36.9492,36.9832,183804.0
2018-08-06 09:50:00,43.55,43.6,43.47,43.5,104047.0,36.9747,37.0171,36.9067,36.9322,104047.0
2018-08-06 10:00:00,43.5,43.51,43.4,43.5,302501.0,36.9322,36.9407,36.8473,36.9322,302501.0
2018-08-06 10:10:00,43.5,43.5,43.35,43.4,169300.0,36.9322,36.9322,36.8049,36.8473,169300.0
2018-08-06 10:20:00,43.39,43.46,43.38,43.42,137702.0,36.8388,36.8983,36.8303,36.8643,137702.0
2018-08-06 10:30:00,43.42,43.55,43.41,43.51,196213.0,36.8643,36.9747,36.8558,36.9407,196213.0
2018-08-06 10:40:00,43.51,43.54,43.46,43.5,160262.0,36.9407,36.9662,36.8983,36.9322,160262.0
2018-08-06 10:50:00,43.5,43.56,43.47,43.53,128571.0,36.9322,36.9832,36.9067,36.9577,128571.0
2018-08-06 11:00:00,43.53,43.53,43.43,43.46,91576.0,36.9577,36.9577,36.8728,36.8983,91576.0
2018-08-06 11:10:00,43.45,43.51,43.43,43.48,94548.0,36.8898,36.9407,36.8728,36.9152,94548.0
2018-08-06 11:20:00,43.48,43.54,43.46,43.53,104179.0,36.9152,36.9662,36.8983,36.9577,104179.0
2018-08-06 11:30:00,43.52,43.53,43.46,43.49,103879.0,36.9492,36.9577,36.8983,36.9237,103879.0
2018-08-06 11:40:00,43.49,43.52,43.47,43.5,195978.0,36.9237,36.9492,36.9067,36.9322,195978.0
2018-08-06 11:50:00,43.5,43.53,43.48,43.52,98846.0,36.9322,36.9577,36.9152,36.9492,98846.0
2018-08-06 12:00:00,43.52,43.54,43.51,43.53,175499.0,36.9492,36.9662,36.9407,36.9577,175499.0
2018-08-06 12:10:00,43.54,43.57,43.52,43.53,83613.0,36.9662,36.9916,36.9492,36.9577,83613.0
2018-08-06 12:20:00,43.54,43.6,43.54,43.58,81030.0,36.9662,37.0171,36.9662,37.0001,81030.0
2018-08-06 12:30:00,43.57,43.59,43.56,43.57,64654.0,36.9916,37.0086,36.9832,36.9916,64654.0
2018-08-06 12:40:00,43.57,43.64,43.56,43.62,70196.0,36.9916,37.0511,36.9832,37.0341,70196.0
2018-08-06 12:50:00,43.62,43.63,43.6,43.62,67184.0,37.0341,37.0426,37.0171,37.0341,67184.0
2018-08-06 13:00:00,43.62,43.63,43.61,43.63,59620.0,37.0341,37.0426,37.0256,37.0426,59620.0
2018-08-06 13:10:00,43.63,43.66,43.6,43.65,166515.0,37.0426,37.0681,37.0171,37.0596,166515.0
2018-08-06 13:20:00,43.65,43.66,43.61,43.64,70394.0,37.0596,37.0681,37.0256,37.0511,70394.0
2018-08-06 13:30:00,43.64,43.64,43.61,43.63,40563.0,37.0511,37.0511,37.0256,37.0426,40563.0
2018-08-06 13:40:00,43.62,43.63,43.59,43.62,27898.0,37.0341,37.0426,37.0086,37.0341,27898.0
2018-08-06 13:50:00,43.61,43.63,43.6,43.62,53810.0,37.0256,37.0426,37.0171,37.0341,53810.0
2018-08-06 14:00:00,43.62,43.63,43.58,43.58,94265.0,37.0341,37.0426,37.0001,37.0001,94265.0
2018-08-06 14:10:00,43.59,43.6,43.57,43.59,40596.0,37.0086,37.0171,36.9916,37.0086,40596.0
2018-08-06 14:20:00,43.6,43.6,43.54,43.55,92870.0,37.0171,37.0171,36.9662,36.9747,92870.0
2018-08-06 14:30:00,43.55,43.58,43.55,43.57,87678.0,36.9747,37.0001,36.9747,36.9916,87678.0
2018-08-06 14:40:00,43.57,43.58,43.54,43.57,78351.0,36.9916,37.0001,36.9662,36.9916,78351.0
2018-08-06 14:50:00,43.57,43.59,43.55,43.55,67121.0,36.9916,37.0086,36.9747,36.9747,67121.0
2018-08-06 15:00:00,43.55,43.55,43.49,43.52,111516.0,36.9747,36.9747,36.9237,36.9492,111516.0
2018-08-06 15:10:00,43.52,43.53,43.5,43.51,54861.0,36.9492,36.9577,36.9322,36.9407,54861.0
2018-08-06 15:20:00,43.51,43.52,43.44,43.45,163452.0,36.9407,36.9492,36.8813,36.8898,163452.0
2018-08-06 15:30:00,43.45,43.46,43.37,43.37,232382.0,36.8898,36.8983,36.8218,36.8218,232382.0
2018-08-06 15:40:00,43.37,43.39,43.29,43.3,305729.0,36.8218,36.8388,36.7539,36.7624,305729.0
2018-08-06 15:50:00,43.31,43.33,43.24,43.27,709262.0,36.7709,36.7879,36.7115,36.7369,709262.0
2018-08-07 09:30:00,43.34,43.34,42.97,43.08,321622.0,36.7964,36.7964,36.4822,36.5756,321622.0
2018-08-07 09:40:00,43.09,43.11,42.99,43.04,310642.0,36.5841,36.6011,36.4992,36.5417,310642.0
2018-08-07 09:50:00,43.04,43.13,42.98,43.02,103147.0,36.5417,36.6181,36.4907,36.5247,103147.0
2018-08-07 10:00:00,43.01,43.1,43.01,43.04,147193.0,36.5162,36.5926,36.5162,36.5417,147193.0
2018-08-07 10:10:00,43.04,43.04,42.91,42.95,100943.0,36.5417,36.5417,36.4313,36.4653,100943.0
2018-08-07 10:20:00,42.95,43.01,42.91,42.94,91869.0,36.4653,36.5162,36.4313,36.4568,91869.0
2018-08-07 10:30:00,42.94,42.97,42.87,42.97,215862.0,36.4568,36.4822,36.3973,36.4822,215862.0
2018-08-07 10:40:00,42.97,43.0,42.93,42.98,76240.0,36.4822,36.5077,36.4483,36.4907,76240.0
2018-08-07 10:50:00,42.99,43.09,42.98,43.09,100890.0,36.4992,36.5841,36.4907,36.5841,100890.0
2018-08-07 11:00:00,43.08,43.09,43.03,43.05,114439.0,36.5756,36.5841,36.5332,36.5502,114439.0
2018-08-07 11:10:00,43.05,43.14,43.04,43.09,103242.0,36.5502,36.6266,36.5417,36.5841,103242.0
2018-08-07 11:20:00,43.09,43.12,43.04,43.09,85565.0,36.5841,36.6096,36.5417,36.5841,85565.0
2018-08-07 11:30:00,43.1,43.12,43.04,43.06,176522.0,36.5926,36.6096,36.5417,36.5587,176522.0
2018-08-07 11:40:00,43.07,43.09,43.03,43.06,53951.0,36.5671,36.5841,36.5332,36.5587,53951.0
2018-08-07 11:50:00,43.06,43.14,43.05,43.12,48808.0,36.5587,36.6266,36.5502,36.6096,48808.0
2018-08-07 12:00:00,43.12,43.16,43.09,43.14,80694.0,36.6096,36.6436,36.5841,36.6266,80694.0
2018-08-07 12:10:00,43.15,43.18,43.14,43.18,72371.0,36.6351,36.6605,36.6266,36.6605,72371.0
2018-08-07 12:20:00,43.17,43.2,43.14,43.14,65612.0,36.652,36.6775,36.6266,36.6266,65612.0
2018-08-07 12:30:00,43.15,43.15,43.09,43.1,64485.0,36.6351,36.6351,36.5841,36.5926,64485.0
2018-08-07 12:40:00,43.1,43.12,43.08,43.11,58700.0,36.5926,36.6096,36.5756,36.6011,58700.0
2018-08-07 12:50:00,43.11,43.16,43.1,43.15,57883.0,36.6011,36.6436,36.5926,36.6351,57883.0
2018-08-07 13:00:00,43.15,43.17,43.13,43.15,169433.0,36.6351,36.652,36.6181,36.6351,169433.0
2018-08-07 13:10:00,43.15,43.16,43.12,43.13,65727.0,36.6351,36.6436,36.6096,36.6181,65727.0
2018-08-07 13:20:00,43.13,43.13,43.07,43.08,65619.0,36.6181,36.6181,36.5671,36.5756,65619.0
2018-08-07 13:30:00,43.08,43.1,43.06,43.08,41337.0,36.5756,36.5926,36.5587,36.5756,41337.0
2018-08-07 13:40:00,43.09,43.1,43.07,43.09,61697.0,36.5841,36.5926,36.5671,36.5841,61697.0
2018-08-07 13:50:00,43.09,43.09,43.01,43.02,155612.0,36.5841,36.5841,36.5162,36.5247,155612.0
2018-08-07 14:00:00,43.02,43.05,43.0,43.02,237039.0,36.5247,36.5502,36.5077,36.5247,237039.0
2018-08-07 14:10:00,43.02,43.03,42.97,42.98,106588.0,36.5247,36.5332,36.4822,36.4907,106588.0
2018-08-07 14:20:00,42.98,43.0,42.97,43.0,100243.0,36.4907,36.5077,36.4822,36.5077,100243.0
2018-08-07 14:30:00,43.0,43.0,42.97,42.98,68052.0,36.5077,36.5077,36.4822,36.4907,68052.0
2018-08-07 14:40:00,42.99,42.99,42.96,42.96,92364.0,36.4992,36.4992,36.4737,36.4737,92364.0
2018-08-07 14:50:00,42.96,43.0,42.95,42.98,68919.0,36.4737,36.5077,36.4653,36.4907,68919.0
2018-08-07 15:00:00,42.98,42.99,42.9,42.93,174788.0,36.4907,36.4992,36.4228,36.4483,174788.0
2018-08-07 15:10:00,42.93,43.0,42.9,42.98,92648.0,36.4483,36.5077,36.4228,36.4907,92648.0
2018-08-07 15:20:00,42.98,43.0,42.93,42.95,142794.0,36.4907,36.5077,36.4483,36.4653,142794.0
2018-08-07 15:30:00,42.95,42.95,42.89,42.89,113144.0,36.4653,36.4653,36.4143,36.4143,113144.0
2018-08-07 15:40:00,42.89,42.91,42.83,42.85,374588.0,36.4143,36.4313,36.3634,36.3804,374588.0
2018-08-07 15:50:00,42.85,42.96,42.84,42.93,815479.0,36.3804,36.4737,36.3719,36.4483,815479.0
2018-08-08 09:30:00,42.93,43.02,42.78,42.8,210891.0,36.4483,36.5247,36.3209,36.3379,210891.0
2018-08-08 09:40:00,42.8,42.89,42.79,42.85,137883.0,36.3379,36.4143,36.3294,36.3804,137883.0
2018-08-08 09:50:00,42.86,42.9,42.7,42.71,148086.0,36.3888,36.4228,36.253,36.2615,148086.0
2018-08-08 10:00:00,42.7,42.73,42.65,42.71,131132.0,36.253,36.2785,36.2106,36.2615,131132.0
2018-08-08 10:10:00,42.71,42.79,42.68,42.78,61615.0,36.2615,36.3294,36.236,36.3209,61615.0
2018-08-08 10:20:00,42.79,42.8,42.72,42.77,81043.0,36.3294,36.3379,36.27,36.3124,81043.0
2018-08-08 10:30:00,42.77,42.77,42.7,42.75,59629.0,36.3124,36.3124,36.253,36.2955,59629.0
2018-08-08 10:40:00,42.74,42.75,42.63,42.66,94130.0,36.287,36.2955,36.1936,36.219,94130.0
2018-08-08 10:50:00,42.66,42.77,42.66,42.75,93423.0,36.219,36.3124,36.219,36.2955,93423.0
2018-08-08 11:00:00,42.76,42.77,42.7,42.71,58234.0,36.3039,36.3124,36.253,36.2615,58234.0
2018-08-08 11:10:00,42.7,42.75,42.68,42.71,71341.0,36.253,36.2955,36.236,36.2615,71341.0
2018-08-08 11:20:00,42.71,42.75,42.68,42.73,91806.0,36.2615,36.2955,36.236,36.2785,91806.0
2018-08-08 11:30:00,42.73,42.8,42.72,42.77,81417.0,36.2785,36.3379,36.27,36.3124,81417.0
2018-08-08 11:40:00,42.78,42.81,42.74,42.74,52670.0,36.3209,36.3464,36.287,36.287,52670.0
2018-08-08 11:50:00,42.75,42.77,42.72,42.76,56852.0,36.2955,36.3124,36.27,36.3039,56852.0
2018-08-08 12:00:00,42.76,42.76,42.67,42.69,90940.0,36.3039,36.3039,36.2275,36.2445,90940.0
2018-08-08 12:10:00,42.69,42.7,42.65,42.69,48067.0,36.2445,36.253,36.2106,36.2445,48067.0
2018-08-08 12:20:00,42.7,42.72,42.69,42.71,52116.0,36.253,36.27,36.2445,36.2615,52116.0
2018-08-08 12:30:00,42.72,42.74,42.7,42.71,53292.0,36.27,36.287,36.253,36.2615,53292.0
2018-08-08 12:40:00,42.72,42.77,42.72,42.74,38212.0,36.27,36.3124,36.27,36.287,38212.0
2018-08-08 12:50:00,42.73,42.75,42.71,42.73,29344.0,36.2785,36.2955,36.2615,36.2785,29344.0
2018-08-08 13:00:00,42.73,42.75,42.7,42.72,22235.0,36.2785,36.2955,36.253,36.27,22235.0
2018-08-08 13:10:00,42.72,42.72,42.69,42.7,38215.0,36.27,36.27,36.2445,36.253,38215.0
2018-08-08 13:20:00,42.7,42.71,42.67,42.71,44902.0,36.253,36.2615,36.2275,36.2615,44902.0
2018-08-08 13:30:00,42.71,42.72,42.68,42.69,30196.0,36.2615,36.27,36.236,36.2445,30196.0
2018-08-08 13:40:00,42.69,42.7,42.68,42.69,30565.0,36.2445,36.253,36.236,36.2445,30565.0
2018-08-08 13:50:00,42.68,42.73,42.67,42.71,33346.0,36.236,36.2785,36.2275,36.2615,33346.0
2018-08-08 14:00:00,42.72,42.76,42.71,42.73,39844.0,36.27,36.3039,36.2615,36.2785,39844.0
2018-08-08 14:10:00,42.74,42.75,42.69,42.7,68964.0,36.287,36.2955,36.2445,36.253,68964.0
2018-08-08 14:20:00,42.69,42.7,42.68,42.69,32488.0,36.2445,36.253,36.236,36.2445,32488.0
2018-08-08 14:30:00,42.69,42.71,42.67,42.67,44008.0,36.2445,36.2615,36.2275,36.2275,44008.0
2018-08-08 14:40:00,42.66,42.68,42.6,42.6,75542.0,36.219,36.236,36.1681,36.1681,75542.0
2018-08-08 14:50:00,42.61,42.61,42.57,42.6,53781.0,36.1766,36.1766,36.1426,36.1681,53781.0
2018-08-08 15:00:00,42.61,42.63,42.55,42.56,88816.0,36.1766,36.1936,36.1257,36.1341,88816.0
2018-08-08 15:10:00,42.55,42.57,42.53,42.56,103762.0,36.1257,36.1426,36.1087,36.1341,103762.0
2018-08-08 15:20:00,42.56,42.58,42.53,42.54,67138.0,36.1341,36.1511,36.1087,36.1172,67138.0
2018-08-08 15:30:00,42.54,42.58,42.54,42.57,75004.0,36.1172,36.1511,36.1172,36.1426,75004.0
2018-08-08 15:40:00,42.57,42.58,42.5,42.5,168404.0,36.1426,36.1511,36.0832,36.0832,168404.0
2018-08-08 15:50:00,42.51,42.52,42.38,42.38,803873.0,36.0917,36.1002,35.9813,35.9813,803873.0
2018-08-09 09:30:00,42.5,42.67,42.32,42.36,150136.0,36.0832,36.2275,35.9304,35.9643,150136.0
2018-08-09 09:40:00,42.36,42.38,42.29,42.3,130243.0,35.9643,35.9813,35.9049,35.9134,130243.0
2018-08-09 09:50:00,42.3,42.32,42.23,42.28,128503.0,35.9134,35.9304,35.854,35.8964,128503.0
2018-08-09 10:00:00,42.29,42.34,42.28,42.3,99729.0,35.9049,35.9474,35.8964,35.9134,99729.0
2018-08-09 10:10:00,42.29,42.33,42.23,42.33,74035.0,35.9049,35.9389,35.854,35.9389,74035.0
2018-08-09 10:20:00,42.33,42.34,42.25,42.25,57639.0,35.9389,35.9474,35.8709,35.8709,57639.0
2018-08-09 10:30:00,42.25,42.28,42.24,42.26,60759.0,35.8709,35.8964,35.8625,35.8794,60759.0
2018-08-09 10:40:00,42.25,42.36,42.24,42.35,31195.0,35.8709,35.9643,35.8625,35.9558,31195.0
2018-08-09 10:50:00,42.36,42.39,42.31,42.33,72936.0,35.9643,35.9898,35.9219,35.9389,72936.0
2018-08-09 11:00:00,42.33,42.34,42.31,42.33,44542.0,35.9389,35.9474,35.9219,35.9389,44542.0
2018-08-09 11:10:00,42.32,42.34,42.28,42.3,65347.0,35.9304,35.9474,35.8964,35.9134,65347.0
2018-08-09 11:20:00,42.3,42.33,42.27,42.32,95852.0,35.9134,35.9389,35.8879,35.9304,95852.0
2018-08-09 11:30:00,42.32,42.38,42.31,42.32,206169.0,35.9304,35.9813,35.9219,35.9304,206169.0
2018-08-09 11:40:00,42.32,42.33,42.27,42.3,77272.0,35.9304,35.9389,35.8879,35.9134,77272.0
2018-08-09 11:50:00,42.3,42.34,42.28,42.29,70127.0,35.9134,35.9474,35.8964,35.9049,70127.0
2018-08-09 12:00:00,42.29,42.31,42.28,42.29,42366.0,35.9049,35.9219,35.8964,35.9049,42366.0
2018-08-09 12:10:00,42.29,42.3,42.26,42.27,57792.0,35.9049,35.9134,35.8794,35.8879,57792.0
2018-08-09 12:20:00,42.27,42.3,42.26,42.28,75698.0,35.8879,35.9134,35.8794,35.8964,75698.0
2018-08-09 12:30:00,42.28,42.29,42.27,42.27,23564.0,35.8964,35.9049,35.8879,35.8879,23564.0
2018-08-09 12:40:00,42.27,42.31,42.27,42.28,64190.0,35.8879,35.9219,35.8879,35.8964,64190.0
2018-08-09 12:50:00,42.28,42.29,42.25,42.26,83446.0,35.8964,35.9049,35.8709,35.8794,83446.0
2018-08-09 13:00:00,42.25,42.26,42.17,42.18,168614.0,35.8709,35.8794,35.803,35.8115,168614.0
2018-08-09 13:10:00,42.18,42.21,42.17,42.21,65936.0,35.8115,35.837,35.803,35.837,65936.0
2018-08-09 13:20:00,42.21,42.22,42.18,42.2,67730.0,35.837,35.8455,35.8115,35.8285,67730.0
2018-08-09 13:30:00,42.2,42.2,42.16,42.18,139962.0,35.8285,35.8285,35.7945,35.8115,139962.0
2018-08-09 13:40:00,42.18,42.2,42.14,42.14,51454.0,35.8115,35.8285,35.7776,35.7776,51454.0
2018-08-09 13:50:00,42.15,42.16,42.14,42.14,42477.0,35.786,35.7945,35.7776,35.7776,42477.0
2018-08-09 14:00:00,42.14,42.15,42.11,42.13,42504.0,35.7776,35.786,35.7521,35.7691,42504.0
2018-08-09 14:10:00,42.13,42.18,42.12,42.18,58114.0,35.7691,35.8115,35.7606,35.8115,58114.0
2018-08-09 14:20:00,42.18,42.18,42.13,42.15,106961.0,35.8115,35.8115,35.7691,35.786,106961.0
2018-08-09 14:30:00,42.14,42.19,42.14,42.17,222635.0,35.7776,35.82,35.7776,35.803,222635.0
2018-08-09 14:40:00,42.17,42.18,42.14,42.14,76159.0,35.803,35.8115,35.7776,35.7776,76159.0
2018-08-09 14:50:00,42.15,42.19,42.14,42.16,285130.0,35.786,35.82,35.7776,35.7945,285130.0
2018-08-09 15:00:00,42.16,42.16,42.12,42.14,104873.0,35.7945,35.7945,35.7606,35.7776,104873.0
2018-08-09 15:10:00,42.13,42.22,42.12,42.21,111713.0,35.7691,35.8455,35.7606,35.837,111713.0
2018-08-09 15:20:00,42.21,42.22,42.17,42.19,166454.0,35.837,35.8455,35.803,35.82,166454.0
2018-08-09 15:30:00,42.2,42.21,42.17,42.2,177068.0,35.8285,35.837,35.803,35.8285,177068.0
2018-08-09 15:40:00,42.19,42.2,42.14,42.15,229306.0,35.82,35.8285,35.7776,35.786,229306.0
2018-08-09 15:50:00,42.15,42.18,42.14,42.15,568133.0,35.786,35.8115,35.7776,35.786,568133.0
2018-08-10 09:30:00,42.11,42.15,41.93,41.94,194786.0,35.7521,35.786,35.5993,35.6078,194786.0
2018-08-10 09:40:00,41.94,42.03,41.92,41.97,108222.0,35.6078,35.6842,35.5908,35.6332,108222.0
2018-08-10 09:50:00,41.98,42.11,41.97,42.09,212629.0,35.6417,35.7521,35.6332,35.7351,212629.0
2018-08-10 10:00:00,42.1,42.16,42.09,42.14,73846.0,35.7436,35.7945,35.7351,35.7776,73846.0
2018-08-10 10:10:00,42.14,42.16,42.06,42.15,81459.0,35.7776,35.7945,35.7096,35.786,81459.0
2018-08-10 10:20:00,42.15,42.16,42.04,42.05,58352.0,35.786,35.7945,35.6927,35.7011,58352.0
2018-08-10 10:30:00,42.06,42.07,42.01,42.05,64763.0,35.7096,35.7181,35.6672,35.7011,64763.0
2018-08-10 10:40:00,42.06,42.1,42.03,42.08,54233.0,35.7096,35.7436,35.6842,35.7266,54233.0
2018-08-10 10:50:00,42.07,42.14,42.04,42.1,69260.0,35.7181,35.7776,35.6927,35.7436,69260.0
2018-08-10 11:00:00,42.1,42.16,42.07,42.12,42967.0,35.7436,35.7945,35.7181,35.7606,42967.0
2018-08-10 11:10:00,42.12,42.16,42.1,42.15,50537.0,35.7606,35.7945,35.7436,35.786,50537.0
2018-08-10 11:20:00,42.15,42.22,42.15,42.2,105489.0,35.786,35.8455,35.786,35.8285,105489.0
2018-08-10 11:30:00,42.2,42.24,42.13,42.14,70265.0,35.8285,35.8625,35.7691,35.7776,70265.0
2018-08-10 11:40:00,42.14,42.15,42.08,42.13,66016.0,35.7776,35.786,35.7266,35.7691,66016.0
2018-08-10 11:50:00,42.14,42.15,42.09,42.09,73427.0,35.7776,35.786,35.7351,35.7351,73427.0
2018-08-10 12:00:00,42.09,42.13,42.06,42.13,98014.0,35.7351,35.7691,35.7096,35.7691,98014.0
2018-08-10 12:10:00,42.12,42.12,42.07,42.09,34515.0,35.7606,35.7606,35.7181,35.7351,34515.0
2018-08-10 12:20:00,42.08,42.08,42.04,42.05,36130.0,35.7266,35.7266,35.6927,35.7011,36130.0
2018-08-10 12:30:00,42.05,42.06,42.03,42.04,58220.0,35.7011,35.7096,35.6842,35.6927,58220.0
2018-08-10 12:40:00,42.04,42.08,42.03,42.07,52650.0,35.6927,35.7266,35.6842,35.7181,52650.0
2018-08-10 12:50:00,42.06,42.08,42.04,42.08,41264.0,35.7096,35.7266,35.6927,35.7266,41264.0
2018-08-10 13:00:00,42.08,42.12,42.06,42.12,197750.0,35.7266,35.7606,35.7096,35.7606,197750.0
2018-08-10 13:10:00,42.12,42.12,42.07,42.07,32704.0,35.7606,35.7606,35.7181,35.7181,32704.0
2018-08-10 13:20:00,42.07,42.1,42.06,42.07,33024.0,35.7181,35.7436,35.7096,35.7181,33024.0
2018-08-10 13:30:00,42.08,42.09,42.02,42.04,83193.0,35.7266,35.7351,35.6757,35.6927,83193.0
2018-08-10 13:40:00,42.04,42.07,42.0,42.03,70156.0,35.6927,35.7181,35.6587,35.6842,70156.0
2018-08-10 13:50:00,42.03,42.07,42.01,42.06,41010.0,35.6842,35.7181,35.6672,35.7096,41010.0
2018-08-10 14:00:00,42.06,42.07,42.0,42.02,95973.0,35.7096,35.7181,35.6587,35.6757,95973.0
2018-08-10 14:10:00,42.02,42.05,41.99,42.01,65714.0,35.6757,35.7011,35.6502,35.6672,65714.0
2018-08-10 14:20:00,42.01,42.02,41.96,41.97,73702.0,35.6672,35.6757,35.6247,35.6332,73702.0
2018-08-10 14:30:00,41.97,42.0,41.96,42.0,58638.0,35.6332,35.6587,35.6247,35.6587,58638.0
2018-08-10 14:40:00,41.99,42.01,41.93,41.94,163757.0,35.6502,35.6672,35.5993,35.6078,163757.0
2018-08-10 14:50:00,41.94,41.96,41.91,41.93,47335.0,35.6078,35.6247,35.5823,35.5993,47335.0
2018-08-10 15:00:00,41.93,41.93,41.88,41.9,51697.0,35.5993,35.5993,35.5568,35.5738,51697.0
2018-08-10 15:10:00,41.9,41.93,41.88,41.93,61701.0,35.5738,35.5993,35.5568,35.5993,61701.0
2018-08-10 15:20:00,41.93,42.02,41.93,42.0,118500.0,35.5993,35.6757,35.5993,35.6587,118500.0
2018-08-10 15:30:00,42.0,42.0,41.95,41.96,126897.0,35.6587,35.6587,35.6162,35.6247,126897.0
2018-08-10 15:40:00,41.96,41.97,41.92,41.96,196777.0,35.6247,35.6332,35.5908,35.6247,196777.0
2018-08-10 15:50:00,41.95,41.97,41.91,41.94,396227.0,35.6162,35.6332,35.5823,35.6078,396227.0
2018-08-13 09:30:00,41.97,42.09,41.92,41.94,153687.0,35.6332,35.7351,35.5908,35.6078,153687.0
2018-08-13 09:40:00,41.94,41.99,41.91,41.98,81192.0,35.6078,35.6502,35.5823,35.6417,81192.0
2018-08-13 09:50:00,41.98,41.98,41.91,41.97,63654.0,35.6417,35.6417,35.5823,35.6332,63654.0
2018-08-13 10:00:00,41.96,42.04,41.96,41.97,95350.0,35.6247,35.6927,35.6247,35.6332,95350.0
2018-08-13 10:10:00,41.97,42.03,41.95,41.96,95784.0,35.6332,35.6842,35.6162,35.6247,95784.0
2018-08-13 10:20:00,41.96,41.99,41.94,41.98,76525.0,35.6247,35.6502,35.6078,35.6417,76525.0
2018-08-13 10:30:00,41.97,42.01,41.96,41.97,139022.0,35.6332,35.6672,35.6247,35.6332,139022.0
2018-08-13 10:40:00,41.96,41.98,41.9,41.92,157690.0,35.6247,35.6417,35.5738,35.5908,157690.0
2018-08-13 10:50:00,41.92,41.99,41.92,41.98,115620.0,35.5908,35.6502,35.5908,35.6417,115620.0
2018-08-13 11:00:00,41.98,42.0,41.94,41.94,79388.0,35.6417,35.6587,35.6078,35.6078,79388.0
2018-08-13 11:10:00,41.94,41.97,41.9,41.91,91305.0,35.6078,35.6332,35.5738,35.5823,91305.0
2018-08-13 11:20:00,41.91,41.96,41.9,41.93,237876.0,35.5823,35.6247,35.5738,35.5993,237876.0
2018-08-13 11:30:00,41.94,41.97,41.88,41.88,118024.0,35.6078,35.6332,35.5568,35.5568,118024.0
2018-08-13 11:40:00,41.88,41.91,41.83,41.86,71853.0,35.5568,35.5823,35.5144,35.5398,71853.0
2018-08-13 11:50:00,41.86,41.87,41.79,41.79,74827.0,35.5398,35.5483,35.4804,35.4804,74827.0
2018-08-13 12:00:00,41.79,41.8,41.74,41.74,107764.0,35.4804,35.4889,35.4379,35.4379,107764.0
2018-08-13 12:10:00,41.73,41.75,41.71,41.73,46704.0,35.4295,35.4464,35.4125,35.4295,46704.0
2018-08-13 12:20:00,41.72,41.74,41.69,41.72,54069.0,35.421,35.4379,35.3955,35.421,54069.0
2018-08-13 12:30:00,41.73,41.73,41.69,41.71,48215.0,35.4295,35.4295,35.3955,35.4125,48215.0
2018-08-13 12:40:00,41.71,41.73,41.7,41.71,40010.0,35.4125,35.4295,35.404,35.4125,40010.0
2018-08-13 12:50:00,41.7,41.73,41.68,41.7,52407.0,35.404,35.4295,35.387,35.404,52407.0
2018-08-13 13:00:00,41.71,41.72,41.68,41.72,32209.0,35.4125,35.421,35.387,35.421,32209.0
2018-08-13 13:10:00,41.72,41.8,41.71,41.8,56979.0,35.421,35.4889,35.4125,35.4889,56979.0
2018-08-13 13:20:00,41.8,41.84,41.78,41.84,336772.0,35.4889,35.5229,35.4719,35.5229,336772.0
2018-08-13 13:30:00,41.84,41.88,41.82,41.83,84736.0,35.5229,35.5568,35.5059,35.5144,84736.0
2018-08-13 13:40:00,41.83,41.86,41.83,41.83,31828.0,35.5144,35.5398,35.5144,35.5144,31828.0
2018-08-13 13:50:00,41.84,41.87,41.82,41.83,34684.0,35.5229,35.5483,35.5059,35.5144,34684.0
2018-08-13 14:00:00,41.83,41.89,41.82,41.88,102312.0,35.5144,35.5653,35.5059,35.5568,102312.0
2018-08-13 14:10:00,41.89,41.94,41.88,41.91,95189.0,35.5653,35.6078,35.5568,35.5823,95189.0
2018-08-13 14:20:00,41.91,41.96,41.91,41.93,89548.0,35.5823,35.6247,35.5823,35.5993,89548.0
2018-08-13 14:30:00,41.93,41.97,41.92,41.95,90005.0,35.5993,35.6332,35.5908,35.6162,90005.0
2018-08-13 14:40:00,41.95,41.97,41.93,41.93,49178.0,35.6162,35.6332,35.5993,35.5993,49178.0
2018-08-13 14:50:00,41.93,41.96,41.91,41.94,61608.0,35.5993,35.6247,35.5823,35.6078,61608.0
2018-08-13 15:00:00,41.94,41.94,41.89,41.91,75862.0,35.6078,35.6078,35.5653,35.5823,75862.0
2018-08-13 15:10:00,41.91,41.97,41.9,41.95,81765.0,35.5823,35.6332,35.5738,35.6162,81765.0
2018-08-13 15:20:00,41.95,41.96,41.92,41.93,107876.0,35.6162,35.6247,35.5908,35.5993,107876.0
2018-08-13 15:30:00,41.93,41.97,41.91,41.96,110344.0,35.5993,35.6332,35.5823,35.6247,110344.0
2018-08-13 15:40:00,41.97,41.97,41.89,41.89,164736.0,35.6332,35.6332,35.5653,35.5653,164736.0
2018-08-13 15:50:00,41.89,41.92,41.88,41.9,466233.0,35.5653,35.5908,35.5568,35.5738,466233.0
2018-08-14 09:30:00,41.97,42.07,41.9,42.01,152876.0,35.6332,35.7181,35.5738,35.6672,152876.0
2018-08-14 09:40:00,42.01,42.23,42.01,42.2,104976.0,35.6672,35.854,35.6672,35.8285,104976.0
2018-08-14 09:50:00,42.2,42.22,42.13,42.15,87958.0,35.8285,35.8455,35.7691,35.786,87958.0
2018-08-14 10:00:00,42.14,42.14,42.03,42.07,60826.0,35.7776,35.7776,35.6842,35.7181,60826.0
2018-08-14 10:10:00,42.07,42.1,42.0,42.03,67927.0,35.7181,35.7436,35.6587,35.6842,67927.0
2018-08-14 10:20:00,42.04,42.12,42.03,42.11,55634.0,35.6927,35.7606,35.6842,35.7521,55634.0
2018-08-14 10:30:00,42.1,42.1,42.04,42.09,58739.0,35.7436,35.7436,35.6927,35.7351,58739.0
2018-08-14 10:40:00,42.1,42.11,42.07,42.1,70893.0,35.7436,35.7521,35.7181,35.7436,70893.0
2018-08-14 10:50:00,42.09,42.15,42.07,42.11,156395.0,35.7351,35.786,35.7181,35.7521,156395.0
2018-08-14 11:00:00,42.12,42.12,42.08,42.09,37831.0,35.7606,35.7606,35.7266,35.7351,37831.0
2018-08-14 11:10:00,42.09,42.09,41.99,42.0,74121.0,35.7351,35.7351,35.6502,35.6587,74121.0
2018-08-14 11:20:00,42.0,42.0,41.95,41.97,47394.0,35.6587,35.6587,35.6162,35.6332,47394.0
2018-08-14 11:30:00,41.98,42.01,41.97,41.98,82956.0,35.6417,35.6672,35.6332,35.6417,82956.0
2018-08-14 11:40:00,41.98,42.04,41.98,42.04,113103.0,35.6417,35.6927,35.6417,35.6927,113103.0
2018-08-14 11:50:00,42.04,42.05,41.95,41.97,101024.0,35.6927,35.7011,35.6162,35.6332,101024.0
2018-08-14 12:00:00,41.97,42.02,41.95,42.02,55232.0,35.6332,35.6757,35.6162,35.6757,55232.0
2018-08-14 12:10:00,42.02,42.03,41.98,42.0,43489.0,35.6757,35.6842,35.6417,35.6587,43489.0
2018-08-14 12:20:00,42.01,42.03,41.99,42.01,59598.0,35.6672,35.6842,35.6502,35.6672,59598.0
2018-08-14 12:30:00,42.01,42.02,41.99,41.99,38770.0,35.6672,35.6757,35.6502,35.6502,38770.0
2018-08-14 12:40:00,41.99,42.02,41.97,41.97,43429.0,35.6502,35.6757,35.6332,35.6332,43429.0
2018-08-14 12:50:00,41.98,41.98,41.94,41.95,37538.0,35.6417,35.6417,35.6078,35.6162,37538.0
2018-08-14 13:00:00,41.94,41.98,41.94,41.97,25999.0,35.6078,35.6417,35.6078,35.6332,25999.0
2018-08-14 13:10:00,41.96,41.98,41.96,41.98,45927.0,35.6247,35.6417,35.6247,35.6417,45927.0
2018-08-14 13:20:00,41.98,41.98,41.96,41.97,64023.0,35.6417,35.6417,35.6247,35.6332,64023.0
2018-08-14 13:30:00,41.98,42.02,41.97,41.97,31985.0,35.6417,35.6757,35.6332,35.6332,31985.0
2018-08-14 13:40:00,41.98,41.98,41.94,41.97,30494.0,35.6417,35.6417,35.6078,35.6332,30494.0
2018-08-14 13:50:00,41.98,42.0,41.95,41.98,54546.0,35.6417,35.6587,35.6162,35.6417,54546.0
2018-08-14 14:00:00,41.98,42.01,41.98,42.0,35442.0,35.6417,35.6672,35.6417,35.6587,35442.0
2018-08-14 14:10:00,42.0,42.02,41.99,42.01,56140.0,35.6587,35.6757,35.6502,35.6672,56140.0
2018-08-14 14:20:00,42.0,42.02,41.98,42.01,58014.0,35.6587,35.6757,35.6417,35.6672,58014.0
2018-08-14 14:30:00,42.01,42.02,41.99,42.01,44925.0,35.6672,35.6757,35.6502,35.6672,44925.0
2018-08-14 14:40:00,42.01,42.02,41.99,42.0,28876.0,35.6672,35.6757,35.6502,35.6587,28876.0
2018-08-14 14:50:00,42.0,42.02,41.99,42.01,45834.0,35.6587,35.6757,35.6502,35.6672,45834.0
2018-08-14 15:00:00,42.01,42.04,41.99,42.03,58677.0,35.6672,35.6927,35.6502,35.6842,58677.0
2018-08-14 15:10:00,42.04,42.04,42.01,42.02,91634.0,35.6927,35.6927,35.6672,35.6757,91634.0
2018-08-14 15:20:00,42.02,42.04,41.99,42.02,179698.0,35.6757,35.6927,35.6502,35.6757,179698.0
2018-08-14 15:30:00,42.02,42.03,41.94,41.96,201442.0,35.6757,35.6842,35.6078,35.6247,201442.0
2018-08-14 15:40:00,41.97,41.97,41.93,41.94,164696.0,35.6332,35.6332,35.5993,35.6078,164696.0
2018-08-14 15:50:00,41.94,41.95,41.86,41.87,789771.0,35.6078,35.6162,35.5398,35.5483,789771.0
2018-08-15 09:30:00,41.58,41.74,41.58,41.64,213252.0,35.3021,35.4379,35.3021,35.353,213252.0
2018-08-15 09:40:00,41.64,41.64,41.53,41.63,85899.0,35.353,35.353,35.2597,35.3446,85899.0
2018-08-15 09:50:00,41.63,41.73,41.58,41.7,112873.0,35.3446,35.4295,35.3021,35.404,112873.0
2018-08-15 10:00:00,41.7,41.76,41.65,41.75,174818.0,35.404,35.4549,35.3615,35.4464,174818.0
2018-08-15 10:10:00,41.74,41.84,41.73,41.79,118065.0,35.4379,35.5229,35.4295,35.4804,118065.0
2018-08-15 10:20:00,41.8,41.89,41.79,41.83,131391.0,35.4889,35.5653,35.4804,35.5144,131391.0
2018-08-15 10:30:00,41.83,41.92,41.82,41.9,96583.0,35.5144,35.5908,35.5059,35.5738,96583.0
2018-08-15 10:40:00,41.9,41.93,41.84,41.84,67917.0,35.5738,35.5993,35.5229,35.5229,67917.0
2018-08-15 10:50:00,41.83,41.85,41.74,41.83,107118.0,35.5144,35.5313,35.4379,35.5144,107118.0
2018-08-15 11:00:00,41.83,41.91,41.78,41.91,111637.0,35.5144,35.5823,35.4719,35.5823,111637.0
2018-08-15 11:10:00,41.91,41.93,41.81,41.85,109726.0,35.5823,35.5993,35.4974,35.5313,109726.0
2018-08-15 11:20:00,41.85,41.89,41.81,41.81,131494.0,35.5313,35.5653,35.4974,35.4974,131494.0
2018-08-15 11:30:00,41.81,41.84,41.77,41.8,115225.0,35.4974,35.5229,35.4634,35.4889,115225.0
2018-08-15 11:40:00,41.8,41.88,41.8,41.86,109177.0,35.4889,35.5568,35.4889,35.5398,109177.0
2018-08-15 11:50:00,41.87,41.93,41.86,41.88,73216.0,35.5483,35.5993,35.5398,35.5568,73216.0
2018-08-15 12:00:00,41.87,41.91,41.83,41.87,83592.0,35.5483,35.5823,35.5144,35.5483,83592.0
2018-08-15 12:10:00,41.87,41.9,41.84,41.89,101948.0,35.5483,35.5738,35.5229,35.5653,101948.0
2018-08-15 12:20:00,41.89,41.89,41.84,41.88,91636.0,35.5653,35.5653,35.5229,35.5568,91636.0
2018-08-15 12:30:00,41.88,41.88,41.83,41.85,100023.0,35.5568,35.5568,35.5144,35.5313,100023.0
2018-08-15 12:40:00,41.84,41.86,41.8,41.8,65360.0,35.5229,35.5398,35.4889,35.4889,65360.0
2018-08-15 12:50:00,41.81,41.81,41.77,41.8,51070.0,35.4974,35.4974,35.4634,35.4889,51070.0
2018-08-15 13:00:00,41.8,41.81,41.76,41.78,83916.0,35.4889,35.4974,35.4549,35.4719,83916.0
2018-08-15 13:10:00,41.79,41.81,41.76,41.78,81606.0,35.4804,35.4974,35.4549,35.4719,81606.0
2018-08-15 13:20:00,41.77,41.81,41.74,41.77,68050.0,35.4634,35.4974,35.4379,35.4634,68050.0
2018-08-15 13:30:00,41.77,41.77,41.72,41.73,61405.0,35.4634,35.4634,35.421,35.4295,61405.0
2018-08-15 13:40:00,41.74,41.79,41.73,41.75,68091.0,35.4379,35.4804,35.4295,35.4464,68091.0
2018-08-15 13:50:00,41.75,41.77,41.73,41.76,59510.0,35.4464,35.4634,35.4295,35.4549,59510.0
2018-08-15 14:00:00,41.75,41.76,41.71,41.73,77794.0,35.4464,35.4549,35.4125,35.4295,77794.0
2018-08-15 14:10:00,41.74,41.79,41.72,41.79,52608.0,35.4379,35.4804,35.421,35.4804,52608.0
2018-08-15 14:20:00,41.79,41.8,41.74,41.75,67379.0,35.4804,35.4889,35.4379,35.4464,67379.0
2018-08-15 14:30:00,41.74,41.84,41.74,41.81,84561.0,35.4379,35.5229,35.4379,35.4974,84561.0
2018-08-15 14:40:00,41.82,41.83,41.77,41.79,82948.0,35.5059,35.5144,35.4634,35.4804,82948.0
2018-08-15 14:50:00,41.8,41.83,41.77,41.81,118638.0,35.4889,35.5144,35.4634,35.4974,118638.0
2018-08-15 15:00:00,41.8,41.88,41.79,41.87,105273.0,35.4889,35.5568,35.4804,35.5483,105273.0
2018-08-15 15:10:00,41.87,41.87,41.8,41.83,101046.0,35.5483,35.5483,35.4889,35.5144,101046.0
2018-08-15 15:20:00,41.84,41.89,41.82,41.83,137090.0,35.5229,35.5653,35.5059,35.5144,137090.0
2018-08-15 15:30:00,41.83,41.9,41.82,41.86,141876.0,35.5144,35.5738,35.5059,35.5398,141876.0
2018-08-15 15:40:00,41.86,41.88,41.83,41.85,217361.0,35.5398,35.5568,35.5144,35.5313,217361.0
2018-08-15 15:50:00,41.85,41.85,41.78,41.82,737663.0,35.5313,35.5313,35.4719,35.5059,737663.0
2018-08-16 09:30:00,41.89,42.09,41.78,42.09,199418.0,35.5653,35.7351,35.4719,35.7351,199418.0
2018-08-16 09:40:00,42.09,42.15,42.07,42.13,100695.0,35.7351,35.786,35.7181,35.7691,100695.0
2018-08-16 09:50:00,42.14,42.17,42.02,42.04,81920.0,35.7776,35.803,35.6757,35.6927,81920.0
2018-08-16 10:00:00,42.04,42.09,42.03,42.04,85004.0,35.6927,35.7351,35.6842,35.6927,85004.0
2018-08-16 10:10:00,42.04,42.05,41.98,42.04,94783.0,35.6927,35.7011,35.6417,35.6927,94783.0
2018-08-16 10:20:00,42.04,42.14,42.01,42.13,99431.0,35.6927,35.7776,35.6672,35.7691,99431.0
2018-08-16 10:30:00,42.13,42.22,42.09,42.17,115218.0,35.7691,35.8455,35.7351,35.803,115218.0
2018-08-16 10:40:00,42.17,42.17,42.08,42.16,110789.0,35.803,35.803,35.7266,35.7945,110789.0
2018-08-16 10:50:00,42.15,42.17,42.11,42.12,82114.0,35.786,35.803,35.7521,35.7606,82114.0
2018-08-16 11:00:00,42.12,42.15,42.09,42.11,198729.0,35.7606,35.786,35.7351,35.7521,198729.0
2018-08-16 11:10:00,42.12,42.15,42.12,42.14,112598.0,35.7606,35.786,35.7606,35.7776,112598.0
2018-08-16 11:20:00,42.15,42.26,42.14,42.26,102301.0,35.786,35.8794,35.7776,35.8794,102301.0
2018-08-16 11:30:00,42.27,42.31,42.2,42.2,179946.0,35.8879,35.9219,35.8285,35.8285,179946.0
2018-08-16 11:40:00,42.2,42.21,42.14,42.19,114331.0,35.8285,35.837,35.7776,35.82,114331.0
2018-08-16 11:50:00,42.19,42.24,42.18,42.19,87921.0,35.82,35.8625,35.8115,35.82,87921.0
2018-08-16 12:00:00,42.19,42.22,42.13,42.2,116079.0,35.82,35.8455,35.7691,35.8285,116079.0
2018-08-16 12:10:00,42.19,42.2,42.15,42.16,73354.0,35.82,35.8285,35.786,35.7945,73354.0
2018-08-16 12:20:00,42.16,42.16,42.12,42.12,55785.0,35.7945,35.7945,35.7606,35.7606,55785.0
2018-08-16 12:30:00,42.12,42.13,42.09,42.12,61698.0,35.7606,35.7691,35.7351,35.7606,61698.0
2018-08-16 12:40:00,42.11,42.17,42.09,42.17,51359.0,35.7521,35.803,35.7351,35.803,51359.0
2018-08-16 12:50:00,42.16,42.17,42.12,42.15,59484.0,35.7945,35.803,35.7606,35.786,59484.0
2018-08-16 13:00:00,42.15,42.17,42.11,42.15,62436.0,35.786,35.803,35.7521,35.786,62436.0
2018-08-16 13:10:00,42.15,42.18,42.13,42.16,55230.0,35.786,35.8115,35.7691,35.7945,55230.0
2018-08-16 13:20:00,42.17,42.21,42.16,42.21,54407.0,35.803,35.837,35.7945,35.837,54407.0
2018-08-16 13:30:00,42.21,42.21,42.15,42.15,81823.0,35.837,35.837,35.786,35.786,81823.0
2018-08-16 13:40:00,42.15,42.16,42.13,42.16,67483.0,35.786,35.7945,35.7691,35.7945,67483.0
2018-08-16 13:50:00,42.15,42.16,42.08,42.09,71460.0,35.786,35.7945,35.7266,35.7351,71460.0
2018-08-16 14:00:00,42.09,42.11,42.08,42.1,72522.0,35.7351,35.7521,35.7266,35.7436,72522.0
2018-08-16 14:10:00,42.1,42.14,42.07,42.09,110137.0,35.7436,35.7776,35.7181,35.7351,110137.0
2018-08-16 14:20:00,42.1,42.15,42.09,42.13,66523.0,35.7436,35.786,35.7351,35.7691,66523.0
2018-08-16 14:30:00,42.13,42.17,42.07,42.16,80055.0,35.7691,35.803,35.7181,35.7945,80055.0
2018-08-16 14:40:00,42.16,42.17,42.1,42.15,70254.0,35.7945,35.803,35.7436,35.786,70254.0
2018-08-16 14:50:00,42.15,42.16,42.12,42.15,78048.0,35.786,35.7945,35.7606,35.786,78048.0
2018-08-16 15:00:00,42.15,42.15,42.12,42.13,79736.0,35.786,35.786,35.7606,35.7691,79736.0
2018-08-16 15:10:00,42.13,42.18,42.1,42.17,125692.0,35.7691,35.8115,35.7436,35.803,125692.0
2018-08-16 15:20:00,42.16,42.2,42.14,42.2,111645.0,35.7945,35.8285,35.7776,35.8285,111645.0
2018-08-16 15:30:00,42.2,42.2,42.12,42.12,146235.0,35.8285,35.8285,35.7606,35.7606,146235.0
2018-08-16 15:40:00,42.12,42.13,42.09,42.11,134454.0,35.7606,35.7691,35.7351,35.7521,134454.0
2018-08-16 15:50:00,42.11,42.14,42.04,42.12,710500.0,35.7521,35.7776,35.6927,35.7606,710500.0
2018-08-17 09:30:00,42.04,42.27,42.02,42.18,251436.0,35.6927,35.8879,35.6757,35.8115,251436.0
2018-08-17 09:40:00,42.19,42.34,42.19,42.31,118445.0,35.82,35.9474,35.82,35.9219,118445.0
2018-08-17 09:50:00,42.31,42.42,42.29,42.39,93002.0,35.9219,36.0153,35.9049,35.9898,93002.0
2018-08-17 10:00:00,42.39,42.47,42.36,42.43,100383.0,35.9898,36.0577,35.9643,36.0238,100383.0
2018-08-17 10:10:00,42.42,42.46,42.38,42.45,127787.0,36.0153,36.0492,35.9813,36.0408,127787.0
2018-08-17 10:20:00,42.45,42.51,42.41,42.5,109992.0,36.0408,36.0917,36.0068,36.0832,109992.0
2018-08-17 10:30:00,42.5,42.55,42.48,42.53,122374.0,36.0832,36.1257,36.0662,36.1087,122374.0
2018-08-17 10:40:00,42.53,42.59,42.52,42.58,108815.0,36.1087,36.1596,36.1002,36.1511,108815.0
2018-08-17 10:50:00,42.59,42.69,42.59,42.66,117606.0,36.1596,36.2445,36.1596,36.219,117606.0
2018-08-17 11:00:00,42.67,42.68,42.58,42.6,109351.0,36.2275,36.236,36.1511,36.1681,109351.0
2018-08-17 11:10:00,42.59,42.62,42.56,42.61,128118.0,36.1596,36.1851,36.1341,36.1766,128118.0
2018-08-17 11:20:00,42.61,42.63,42.6,42.62,146664.0,36.1766,36.1936,36.1681,36.1851,146664.0
2018-08-17 11:30:00,42.62,42.74,42.62,42.7,130627.0,36.1851,36.287,36.1851,36.253,130627.0
2018-08-17 11:40:00,42.7,42.73,42.67,42.72,184343.0,36.253,36.2785,36.2275,36.27,184343.0
2018-08-17 11:50:00,42.72,42.73,42.67,42.7,118619.0,36.27,36.2785,36.2275,36.253,118619.0
2018-08-17 12:00:00,42.69,42.78,42.69,42.75,85950.0,36.2445,36.3209,36.2445,36.2955,85950.0
2018-08-17 12:10:00,42.76,42.78,42.73,42.77,71088.0,36.3039,36.3209,36.2785,36.3124,71088.0
2018-08-17 12:20:00,42.77,42.8,42.76,42.77,91463.0,36.3124,36.3379,36.3039,36.3124,91463.0
2018-08-17 12:30:00,42.77,42.78,42.75,42.77,86137.0,36.3124,36.3209,36.2955,36.3124,86137.0
2018-08-17 12:40:00,42.76,42.77,42.72,42.73,77033.0,36.3039,36.3124,36.27,36.2785,77033.0
2018-08-17 12:50:00,42.73,42.77,42.73,42.75,69549.0,36.2785,36.3124,36.2785,36.2955,69549.0
2018-08-17 13:00:00,42.75,42.75,42.69,42.71,68211.0,36.2955,36.2955,36.2445,36.2615,68211.0
2018-08-17 13:10:00,42.7,42.73,42.7,42.7,69958.0,36.253,36.2785,36.253,36.253,69958.0
2018-08-17 13:20:00,42.71,42.72,42.68,42.69,34463.0,36.2615,36.27,36.236,36.2445,34463.0
2018-08-17 13:30:00,42.69,42.69,42.65,42.66,50857.0,36.2445,36.2445,36.2106,36.219,50857.0
2018-08-17 13:40:00,42.66,42.71,42.66,42.7,73070.0,36.219,36.2615,36.219,36.253,73070.0
2018-08-17 13:50:00,42.7,42.72,42.68,42.69,63448.0,36.253,36.27,36.236,36.2445,63448.0
2018-08-17 14:00:00,42.69,42.82,42.68,42.78,88159.0,36.2445,36.3549,36.236,36.3209,88159.0
2018-08-17 14:10:00,42.79,42.8,42.74,42.76,75841.0,36.3294,36.3379,36.287,36.3039,75841.0
2018-08-17 14:20:00,42.76,42.83,42.76,42.79,87723.0,36.3039,36.3634,36.3039,36.3294,87723.0
2018-08-17 14:30:00,42.78,42.81,42.74,42.75,66451.0,36.3209,36.3464,36.287,36.2955,66451.0
2018-08-17 14:40:00,42.74,42.75,42.72,42.73,49829.0,36.287,36.2955,36.27,36.2785,49829.0
2018-08-17 14:50:00,42.73,42.8,42.73,42.78,71138.0,36.2785,36.3379,36.2785,36.3209,71138.0
2018-08-17 15:00:00,42.79,42.8,42.73,42.74,68212.0,36.3294,36.3379,36.2785,36.287,68212.0
2018-08-17 15:10:00,42.74,42.77,42.73,42.74,76283.0,36.287,36.3124,36.2785,36.287,76283.0
2018-08-17 15:20:00,42.73,42.78,42.73,42.73,102823.0,36.2785,36.3209,36.2785,36.2785,102823.0
2018-08-17 15:30:00,42.73,42.79,42.73,42.75,100438.0,36.2785,36.3294,36.2785,36.2955,100438.0
2018-08-17 15:40:00,42.75,42.8,42.74,42.74,160641.0,36.2955,36.3379,36.287,36.287,160641.0
2018-08-17 15:50:00,42.74,42.76,42.68,42.7,622131.0,36.287,36.3039,36.236,36.253,622131.0
2018-08-20 09:30:00,42.75,43.04,42.64,43.01,276917.0,36.2955,36.5417,36.2021,36.5162,276917.0
2018-08-20 09:40:00,43.01,43.12,42.99,43.09,164422.0,36.5162,36.6096,36.4992,36.5841,164422.0
2018-08-20 09:50:00,43.09,43.13,43.01,43.08,148563.0,36.5841,36.6181,36.5162,36.5756,148563.0
2018-08-20 10:00:00,43.07,43.07,42.96,42.97,80943.0,36.5671,36.5671,36.4737,36.4822,80943.0
2018-08-20 10:10:00,42.97,43.04,42.92,43.02,109638.0,36.4822,36.5417,36.4398,36.5247,109638.0
2018-08-20 10:20:00,43.02,43.14,42.99,43.09,255608.0,36.5247,36.6266,36.4992,36.5841,255608.0
2018-08-20 10:30:00,43.09,43.15,43.07,43.13,111609.0,36.5841,36.6351,36.5671,36.6181,111609.0
2018-08-20 10:40:00,43.13,43.14,43.03,43.05,101668.0,36.6181,36.6266,36.5332,36.5502,101668.0
2018-08-20 10:50:00,43.04,43.09,43.02,43.05,132403.0,36.5417,36.5841,36.5247,36.5502,132403.0
2018-08-20 11:00:00,43.04,43.07,42.98,43.01,87477.0,36.5417,36.5671,36.4907,36.5162,87477.0
2018-08-20 11:10:00,43.01,43.06,42.99,42.99,100387.0,36.5162,36.5587,36.4992,36.4992,100387.0
2018-08-20 11:20:00,42.99,43.01,42.95,42.98,75149.0,36.4992,36.5162,36.4653,36.4907,75149.0
2018-08-20 11:30:00,42.98,42.99,42.92,42.94,56360.0,36.4907,36.4992,36.4398,36.4568,56360.0
2018-08-20 11:40:00,42.93,42.98,42.9,42.95,62618.0,36.4483,36.4907,36.4228,36.4653,62618.0
2018-08-20 11:50:00,42.95,42.97,42.93,42.94,80534.0,36.4653,36.4822,36.4483,36.4568,80534.0
2018-08-20 12:00:00,42.94,42.97,42.92,42.96,75517.0,36.4568,36.4822,36.4398,36.4737,75517.0
2018-08-20 12:10:00,42.95,43.02,42.95,43.01,83263.0,36.4653,36.5247,36.4653,36.5162,83263.0
2018-08-20 12:20:00,43.01,43.02,42.99,43.02,78404.0,36.5162,36.5247,36.4992,36.5247,78404.0
2018-08-20 12:30:00,43.02,43.02,42.91,42.93,80823.0,36.5247,36.5247,36.4313,36.4483,80823.0
2018-08-20 12:40:00,42.93,42.93,42.88,42.91,81161.0,36.4483,36.4483,36.4058,36.4313,81161.0
2018-08-20 12:50:00,42.91,42.94,42.9,42.91,53028.0,36.4313,36.4568,36.4228,36.4313,53028.0
2018-08-20 13:00:00,42.91,42.92,42.87,42.88,57302.0,36.4313,36.4398,36.3973,36.4058,57302.0
2018-08-20 13:10:00,42.88,42.93,42.87,42.9,59939.0,36.4058,36.4483,36.3973,36.4228,59939.0
2018-08-20 13:20:00,42.9,42.91,42.87,42.88,41724.0,36.4228,36.4313,36.3973,36.4058,41724.0
2018-08-20 13:30:00,42.89,42.91,42.85,42.85,50329.0,36.4143,36.4313,36.3804,36.3804,50329.0
2018-08-20 13:40:00,42.86,42.87,42.83,42.83,57299.0,36.3888,36.3973,36.3634,36.3634,57299.0
2018-08-20 13:50:00,42.83,42.86,42.8,42.8,64001.0,36.3634,36.3888,36.3379,36.3379,64001.0
2018-08-20 14:00:00,42.8,42.82,42.74,42.74,93930.0,36.3379,36.3549,36.287,36.287,93930.0
2018-08-20 14:10:00,42.74,42.81,42.72,42.78,113196.0,36.287,36.3464,36.27,36.3209,113196.0
2018-08-20 14:20:00,42.78,42.79,42.74,42.75,59367.0,36.3209,36.3294,36.287,36.2955,59367.0
2018-08-20 14:30:00,42.76,42.76,42.73,42.73,41174.0,36.3039,36.3039,36.2785,36.2785,41174.0
2018-08-20 14:40:00,42.74,42.77,42.72,42.76,49730.0,36.287,36.3124,36.27,36.3039,49730.0
2018-08-20 14:50:00,42.77,42.78,42.74,42.75,72983.0,36.3124,36.3209,36.287,36.2955,72983.0
2018-08-20 15:00:00,42.75,42.78,42.73,42.75,77684.0,36.2955,36.3209,36.2785,36.2955,77684.0
2018-08-20 15:10:00,42.75,42.79,42.73,42.79,70627.0,36.2955,36.3294,36.2785,36.3294,70627.0
2018-08-20 15:20:00,42.79,42.81,42.78,42.8,92228.0,36.3294,36.3464,36.3209,36.3379,92228.0
2018-08-20 15:30:00,42.79,42.81,42.75,42.78,109729.0,36.3294,36.3464,36.2955,36.3209,109729.0
2018-08-20 15:40:00,42.78,42.83,42.77,42.81,97017.0,36.3209,36.3634,36.3124,36.3464,97017.0
2018-08-20 15:50:00,42.81,42.88,42.81,42.81,522378.0,36.3464,36.4058,36.3464,36.3464,522378.0
2018-08-21 09:30:00,42.9,43.02,42.83,42.89,228746.0,36.4228,36.5247,36.3634,36.4143,228746.0
2018-08-21 09:40:00,42.89,42.89,42.58,42.59,102949.0,36.4143,36.4143,36.1511,36.1596,102949.0
2018-08-21 09:50:00,42.59,42.65,42.58,42.61,91694.0,36.1596,36.2106,36.1511,36.1766,91694.0
2018-08-21 10:00:00,42.61,42.62,42.45,42.52,154969.0,36.1766,36.1851,36.0408,36.1002,154969.0
2018-08-21 10:10:00,42.52,42.52,42.4,42.41,76249.0,36.1002,36.1002,35.9983,36.0068,76249.0
2018-08-21 10:20:00,42.41,42.46,42.37,42.39,87260.0,36.0068,36.0492,35.9728,35.9898,87260.0
2018-08-21 10:30:00,42.39,42.45,42.36,42.43,69342.0,35.9898,36.0408,35.9643,36.0238,69342.0
2018-08-21 10:40:00,42.44,42.51,42.42,42.48,86945.0,36.0323,36.0917,36.0153,36.0662,86945.0
2018-08-21 10:50:00,42.48,42.48,42.39,42.44,106426.0,36.0662,36.0662,35.9898,36.0323,106426.0
2018-08-21 11:00:00,42.45,42.52,42.45,42.51,74511.0,36.0408,36.1002,36.0408,36.0917,74511.0
2018-08-21 11:10:00,42.51,42.56,42.47,42.54,74904.0,36.0917,36.1341,36.0577,36.1172,74904.0
2018-08-21 11:20:00,42.54,42.59,42.53,42.59,69681.0,36.1172,36.1596,36.1087,36.1596,69681.0
2018-08-21 11:30:00,42.59,42.63,42.56,42.61,66233.0,36.1596,36.1936,36.1341,36.1766,66233.0
2018-08-21 11:40:00,42.62,42.68,42.61,42.65,52500.0,36.1851,36.236,36.1766,36.2106,52500.0
2018-08-21 11:50:00,42.65,42.66,42.59,42.59,84348.0,36.2106,36.219,36.1596,36.1596,84348.0
2018-08-21 12:00:00,42.59,42.62,42.58,42.61,43814.0,36.1596,36.1851,36.1511,36.1766,43814.0
2018-08-21 12:10:00,42.6,42.6,42.55,42.55,37214.0,36.1681,36.1681,36.1257,36.1257,37214.0
2018-08-21 12:20:00,42.54,42.58,42.52,42.57,42878.0,36.1172,36.1511,36.1002,36.1426,42878.0
2018-08-21 12:30:00,42.57,42.59,42.56,42.58,26550.0,36.1426,36.1596,36.1341,36.1511,26550.0
2018-08-21 12:40:00,42.58,42.63,42.58,42.61,24431.0,36.1511,36.1936,36.1511,36.1766,24431.0
2018-08-21 12:50:00,42.62,42.66,42.61,42.63,37371.0,36.1851,36.219,36.1766,36.1936,37371.0
2018-08-21 13:00:00,42.63,42.65,42.62,42.64,43477.0,36.1936,36.2106,36.1851,36.2021,43477.0
2018-08-21 13:10:00,42.63,42.64,42.59,42.61,41896.0,36.1936,36.2021,36.1596,36.1766,41896.0
2018-08-21 13:20:00,42.61,42.62,42.6,42.61,29487.0,36.1766,36.1851,36.1681,36.1766,29487.0
2018-08-21 13:30:00,42.6,42.61,42.56,42.57,76517.0,36.1681,36.1766,36.1341,36.1426,76517.0
2018-08-21 13:40:00,42.57,42.59,42.54,42.55,36064.0,36.1426,36.1596,36.1172,36.1257,36064.0
2018-08-21 13:50:00,42.55,42.61,42.55,42.6,26824.0,36.1257,36.1766,36.1257,36.1681,26824.0
2018-08-21 14:00:00,42.6,42.62,42.55,42.55,33197.0,36.1681,36.1851,36.1257,36.1257,33197.0
2018-08-21 14:10:00,42.55,42.56,42.51,42.52,43708.0,36.1257,36.1341,36.0917,36.1002,43708.0
2018-08-21 14:20:00,42.52,42.54,42.51,42.52,56040.0,36.1002,36.1172,36.0917,36.1002,56040.0
2018-08-21 14:30:00,42.52,42.54,42.5,42.51,61465.0,36.1002,36.1172,36.0832,36.0917,61465.0
2018-08-21 14:40:00,42.51,42.54,42.5,42.51,58691.0,36.0917,36.1172,36.0832,36.0917,58691.0
2018-08-21 14:50:00,42.51,42.59,42.5,42.59,47407.0,36.0917,36.1596,36.0832,36.1596,47407.0
2018-08-21 15:00:00,42.59,42.61,42.57,42.59,50549.0,36.1596,36.1766,36.1426,36.1596,50549.0
2018-08-21 15:10:00,42.58,42.6,42.55,42.58,55252.0,36.1511,36.1681,36.1257,36.1511,55252.0
2018-08-21 15:20:00,42.57,42.58,42.53,42.55,100147.0,36.1426,36.1511,36.1087,36.1257,100147.0
2018-08-21 15:30:00,42.55,42.56,42.52,42.54,100135.0,36.1257,36.1341,36.1002,36.1172,100135.0
2018-08-21 15:40:00,42.54,42.55,42.49,42.51,152400.0,36.1172,36.1257,36.0747,36.0917,152400.0
2018-08-21 15:50:00,42.51,42.6,42.5,42.55,476206.0,36.0917,36.1681,36.0832,36.1257,476206.0
2018-08-22 09:30:00,42.45,42.54,42.06,42.06,222242.0,36.0408,36.1172,35.7096,35.7096,222242.0
2018-08-22 09:40:00,42.06,42.07,42.0,42.03,130870.0,35.7096,35.7181,35.6587,35.6842,130870.0
2018-08-22 09:50:00,42.03,42.05,41.94,42.0,139150.0,35.6842,35.7011,35.6078,35.6587,139150.0
2018-08-22 10:00:00,42.0,42.01,41.93,41.97,66690.0,35.6587,35.6672,35.5993,35.6332,66690.0
2018-08-22 10:10:00,41.97,41.99,41.94,41.98,81559.0,35.6332,35.6502,35.6078,35.6417,81559.0
2018-08-22 10:20:00,41.97,42.06,41.97,42.01,118835.0,35.6332,35.7096,35.6332,35.6672,118835.0
2018-08-22 10:30:00,42.01,42.15,42.01,42.14,58463.0,35.6672,35.786,35.6672,35.7776,58463.0
2018-08-22 10:40:00,42.13,42.18,42.12,42.17,51531.0,35.7691,35.8115,35.7606,35.803,51531.0
2018-08-22 10:50:00,42.17,42.2,42.15,42.19,70981.0,35.803,35.8285,35.786,35.82,70981.0
2018-08-22 11:00:00,42.18,42.19,42.13,42.15,62354.0,35.8115,35.82,35.7691,35.786,62354.0
2018-08-22 11:10:00,42.15,42.18,42.14,42.18,74507.0,35.786,35.8115,35.7776,35.8115,74507.0
2018-08-22 11:20:00,42.18,42.22,42.16,42.2,108807.0,35.8115,35.8455,35.7945,35.8285,108807.0
2018-08-22 11:30:00,42.2,42.25,42.19,42.23,71873.0,35.8285,35.8709,35.82,35.854,71873.0
2018-08-22 11:40:00,42.22,42.27,42.2,42.25,74756.0,35.8455,35.8879,35.8285,35.8709,74756.0
2018-08-22 11:50:00,42.25,42.27,42.24,42.25,53615.0,35.8709,35.8879,35.8625,35.8709,53615.0
2018-08-22 12:00:00,42.25,42.26,42.24,42.25,54032.0,35.8709,35.8794,35.8625,35.8709,54032.0
2018-08-22 12:10:00,42.25,42.26,42.18,42.19,50256.0,35.8709,35.8794,35.8115,35.82,50256.0
2018-08-22 12:20:00,42.2,42.24,42.19,42.23,92755.0,35.8285,35.8625,35.82,35.854,92755.0
2018-08-22 12:30:00,42.23,42.23,42.19,42.21,28565.0,35.854,35.854,35.82,35.837,28565.0
2018-08-22 12:40:00,42.2,42.23,42.2,42.22,25626.0,35.8285,35.854,35.8285,35.8455,25626.0
2018-08-22 12:50:00,42.21,42.23,42.19,42.22,30313.0,35.837,35.854,35.82,35.8455,30313.0
2018-08-22 13:00:00,42.22,42.23,42.21,42.22,45347.0,35.8455,35.854,35.837,35.8455,45347.0
2018-08-22 13:10:00,42.22,42.23,42.2,42.23,40380.0,35.8455,35.854,35.8285,35.854,40380.0
2018-08-22 13:20:00,42.23,42.23,42.22,42.22,37529.0,35.854,35.854,35.8455,35.8455,37529.0
2018-08-22 13:30:00,42.22,42.22,42.18,42.18,29083.0,35.8455,35.8455,35.8115,35.8115,29083.0
2018-08-22 13:40:00,42.18,42.2,42.18,42.18,38857.0,35.8115,35.8285,35.8115,35.8115,38857.0
2018-08-22 13:50:00,42.19,42.22,42.16,42.22,86227.0,35.82,35.8455,35.7945,35.8455,86227.0
2018-08-22 14:00:00,42.22,42.28,42.21,42.25,117117.0,35.8455,35.8964,35.837,35.8709,117117.0
2018-08-22 14:10:00,42.25,42.25,42.17,42.18,45446.0,35.8709,35.8709,35.803,35.8115,45446.0
2018-08-22 14:20:00,42.18,42.2,42.16,42.19,57378.0,35.8115,35.8285,35.7945,35.82,57378.0
2018-08-22 14:30:00,42.2,42.23,42.18,42.2,57664.0,35.8285,35.854,35.8115,35.8285,57664.0
2018-08-22 14:40:00,42.2,42.22,42.18,42.19,40585.0,35.8285,35.8455,35.8115,35.82,40585.0
2018-08-22 14:50:00,42.19,42.21,42.18,42.21,66928.0,35.82,35.837,35.8115,35.837,66928.0
2018-08-22 15:00:00,42.21,42.25,42.2,42.21,74702.0,35.837,35.8709,35.8285,35.837,74702.0
2018-08-22 15:10:00,42.21,42.24,42.2,42.2,51328.0,35.837,35.8625,35.8285,35.8285,51328.0
2018-08-22 15:20:00,42.2,42.22,42.19,42.22,65942.0,35.8285,35.8455,35.82,35.8455,65942.0
2018-08-22 15:30:00,42.22,42.29,42.21,42.28,124965.0,35.8455,35.9049,35.837,35.8964,124965.0
2018-08-22 15:40:00,42.29,42.31,42.27,42.28,167986.0,35.9049,35.9219,35.8879,35.8964,167986.0
2018-08-22 15:50:00,42.28,42.29,42.26,42.26,274375.0,35.8964,35.9049,35.8794,35.8794,274375.0
2018-08-23 09:30:00,42.08,42.18,41.91,42.0,207590.0,35.7266,35.8115,35.5823,35.6587,207590.0
2018-08-23 09:40:00,41.99,42.08,41.97,42.03,97763.0,35.6502,35.7266,35.6332,35.6842,97763.0
2018-08-23 09:50:00,42.04,42.12,42.01,42.07,89157.0,35.6927,35.7606,35.6672,35.7181,89157.0
2018-08-23 10:00:00,42.07,42.22,42.06,42.22,91964.0,35.7181,35.8455,35.7096,35.8455,91964.0
2018-08-23 10:10:00,42.22,42.23,42.11,42.17,61281.0,35.8455,35.854,35.7521,35.803,61281.0
2018-08-23 10:20:00,42.17,42.25,42.17,42.24,104536.0,35.803,35.8709,35.803,35.8625,104536.0
2018-08-23 10:30:00,42.24,42.35,42.22,42.31,316783.0,35.8625,35.9558,35.8455,35.9219,316783.0
2018-08-23 10:40:00,42.31,42.33,42.29,42.3,200117.0,35.9219,35.9389,35.9049,35.9134,200117.0
2018-08-23 10:50:00,42.31,42.33,42.29,42.32,110754.0,35.9219,35.9389,35.9049,35.9304,110754.0
2018-08-23 11:00:00,42.31,42.38,42.29,42.37,117682.0,35.9219,35.9813,35.9049,35.9728,117682.0
2018-08-23 11:10:00,42.37,42.4,42.34,42.36,72976.0,35.9728,35.9983,35.9474,35.9643,72976.0
2018-08-23 11:20:00,42.35,42.38,42.3,42.35,119122.0,35.9558,35.9813,35.9134,35.9558,119122.0
2018-08-23 11:30:00,42.35,42.35,42.3,42.31,93829.0,35.9558,35.9558,35.9134,35.9219,93829.0
2018-08-23 11:40:00,42.31,42.36,42.3,42.31,85112.0,35.9219,35.9643,35.9134,35.9219,85112.0
2018-08-23 11:50:00,42.31,42.36,42.29,42.3,108517.0,35.9219,35.9643,35.9049,35.9134,108517.0
2018-08-23 12:00:00,42.31,42.31,42.18,42.19,101636.0,35.9219,35.9219,35.8115,35.82,101636.0
2018-08-23 12:10:00,42.19,42.2,42.15,42.18,31435.0,35.82,35.8285,35.786,35.8115,31435.0
2018-08-23 12:20:00,42.17,42.22,42.16,42.2,56137.0,35.803,35.8455,35.7945,35.8285,56137.0
2018-08-23 12:30:00,42.2,42.2,42.15,42.16,52793.0,35.8285,35.8285,35.786,35.7945,52793.0
2018-08-23 12:40:00,42.17,42.22,42.16,42.21,51810.0,35.803,35.8455,35.7945,35.837,51810.0
2018-08-23 12:50:00,42.21,42.22,42.19,42.19,31204.0,35.837,35.8455,35.82,35.82,31204.0
2018-08-23 13:00:00,42.2,42.23,42.19,42.21,50925.0,35.8285,35.854,35.82,35.837,50925.0
2018-08-23 13:10:00,42.21,42.21,42.13,42.13,70073.0,35.837,35.837,35.7691,35.7691,70073.0
2018-08-23 13:20:00,42.14,42.18,42.12,42.17,37087.0,35.7776,35.8115,35.7606,35.803,37087.0
2018-08-23 13:30:00,42.18,42.18,42.11,42.14,37148.0,35.8115,35.8115,35.7521,35.7776,37148.0
2018-08-23 13:40:00,42.14,42.16,42.12,42.14,18872.0,35.7776,35.7945,35.7606,35.7776,18872.0
2018-08-23 13:50:00,42.14,42.14,42.09,42.12,35562.0,35.7776,35.7776,35.7351,35.7606,35562.0
2018-08-23 14:00:00,42.12,42.15,42.11,42.15,41981.0,35.7606,35.786,35.7521,35.786,41981.0
2018-08-23 14:10:00,42.14,42.21,42.13,42.19,34752.0,35.7776,35.837,35.7691,35.82,34752.0
2018-08-23 14:20:00,42.19,42.25,42.19,42.24,48607.0,35.82,35.8709,35.82,35.8625,48607.0
2018-08-23 14:30:00,42.25,42.25,42.2,42.22,39650.0,35.8709,35.8709,35.8285,35.8455,39650.0
2018-08-23 14:40:00,42.21,42.22,42.2,42.2,41340.0,35.837,35.8455,35.8285,35.8285,41340.0
2018-08-23 14:50:00,42.21,42.21,42.17,42.21,48638.0,35.837,35.837,35.803,35.837,48638.0
2018-08-23 15:00:00,42.21,42.22,42.19,42.2,59091.0,35.837,35.8455,35.82,35.8285,59091.0
2018-08-23 15:10:00,42.21,42.22,42.18,42.18,44098.0,35.837,35.8455,35.8115,35.8115,44098.0
2018-08-23 15:20:00,42.19,42.2,42.15,42.17,62877.0,35.82,35.8285,35.786,35.803,62877.0
2018-08-23 15:30:00,42.17,42.19,42.16,42.19,84819.0,35.803,35.82,35.7945,35.82,84819.0
2018-08-23 15:40:00,42.19,42.19,42.12,42.14,149952.0,35.82,35.82,35.7606,35.7776,149952.0
2018-08-23 15:50:00,42.13,42.13,42.02,42.1,989077.0,35.7691,35.7691,35.6757,35.7436,989077.0
2018-08-24 09:30:00,42.15,42.28,42.05,42.24,167582.0,35.786,35.8964,35.7011,35.8625,167582.0
2018-08-24 09:40:00,42.25,42.26,42.17,42.24,70771.0,35.8709,35.8794,35.803,35.8625,70771.0
2018-08-24 09:50:00,42.24,42.27,42.2,42.24,55768.0,35.8625,35.8879,35.8285,35.8625,55768.0
2018-08-24 10:00:00,42.24,42.34,42.21,42.28,86420.0,35.8625,35.9474,35.837,35.8964,86420.0
2018-08-24 10:10:00,42.28,42.32,42.24,42.27,67110.0,35.8964,35.9304,35.8625,35.8879,67110.0
2018-08-24 10:20:00,42.28,42.37,42.27,42.31,85406.0,35.8964,35.9728,35.8879,35.9219,85406.0
2018-08-24 10:30:00,42.31,42.42,42.29,42.42,87633.0,35.9219,36.0153,35.9049,36.0153,87633.0
2018-08-24 10:40:00,42.42,42.46,42.39,42.42,136349.0,36.0153,36.0492,35.9898,36.0153,136349.0
2018-08-24 10:50:00,42.42,42.42,42.37,42.38,72307.0,36.0153,36.0153,35.9728,35.9813,72307.0
2018-08-24 11:00:00,42.38,42.46,42.36,42.43,107836.0,35.9813,36.0492,35.9643,36.0238,107836.0
2018-08-24 11:10:00,42.43,42.49,42.42,42.48,59070.0,36.0238,36.0747,36.0153,36.0662,59070.0
2018-08-24 11:20:00,42.48,42.5,42.42,42.43,71442.0,36.0662,36.0832,36.0153,36.0238,71442.0
2018-08-24 11:30:00,42.43,42.51,42.43,42.51,69776.0,36.0238,36.0917,36.0238,36.0917,69776.0
2018-08-24 11:40:00,42.51,42.55,42.47,42.55,61289.0,36.0917,36.1257,36.0577,36.1257,61289.0
2018-08-24 11:50:00,42.55,42.56,42.51,42.53,40766.0,36.1257,36.1341,36.0917,36.1087,40766.0
2018-08-24 12:00:00,42.53,42.55,42.5,42.54,59653.0,36.1087,36.1257,36.0832,36.1172,59653.0
2018-08-24 12:10:00,42.54,42.56,42.53,42.55,31434.0,36.1172,36.1341,36.1087,36.1257,31434.0
2018-08-24 12:20:00,42.54,42.57,42.53,42.57,52181.0,36.1172,36.1426,36.1087,36.1426,52181.0
2018-08-24 12:30:00,42.57,42.57,42.54,42.55,46264.0,36.1426,36.1426,36.1172,36.1257,46264.0
2018-08-24 12:40:00,42.55,42.55,42.52,42.54,38232.0,36.1257,36.1257,36.1002,36.1172,38232.0
2018-08-24 12:50:00,42.53,42.54,42.51,42.52,43614.0,36.1087,36.1172,36.0917,36.1002,43614.0
2018-08-24 13:00:00,42.52,42.58,42.51,42.55,50131.0,36.1002,36.1511,36.0917,36.1257,50131.0
2018-08-24 13:10:00,42.56,42.57,42.55,42.57,27136.0,36.1341,36.1426,36.1257,36.1426,27136.0
2018-08-24 13:20:00,42.57,42.57,42.54,42.57,37920.0,36.1426,36.1426,36.1172,36.1426,37920.0
2018-08-24 13:30:00,42.57,42.57,42.49,42.51,90666.0,36.1426,36.1426,36.0747,36.0917,90666.0
2018-08-24 13:40:00,42.51,42.53,42.49,42.53,42301.0,36.0917,36.1087,36.0747,36.1087,42301.0
2018-08-24 13:50:00,42.53,42.55,42.52,42.54,34511.0,36.1087,36.1257,36.1002,36.1172,34511.0
2018-08-24 14:00:00,42.54,42.54,42.5,42.52,41350.0,36.1172,36.1172,36.0832,36.1002,41350.0
2018-08-24 14:10:00,42.52,42.53,42.51,42.52,26416.0,36.1002,36.1087,36.0917,36.1002,26416.0
2018-08-24 14:20:00,42.52,42.54,42.46,42.47,57882.0,36.1002,36.1172,36.0492,36.0577,57882.0
2018-08-24 14:30:00,42.47,42.48,42.45,42.48,41281.0,36.0577,36.0662,36.0408,36.0662,41281.0
2018-08-24 14:40:00,42.48,42.5,42.47,42.5,32696.0,36.0662,36.0832,36.0577,36.0832,32696.0
2018-08-24 14:50:00,42.5,42.5,42.46,42.47,34847.0,36.0832,36.0832,36.0492,36.0577,34847.0
2018-08-24 15:00:00,42.47,42.48,42.43,42.46,66398.0,36.0577,36.0662,36.0238,36.0492,66398.0
2018-08-24 15:10:00,42.45,42.49,42.42,42.49,79114.0,36.0408,36.0747,36.0153,36.0747,79114.0
2018-08-24 15:20:00,42.49,42.49,42.45,42.47,56647.0,36.0747,36.0747,36.0408,36.0577,56647.0
2018-08-24 15:30:00,42.46,42.47,42.4,42.44,99889.0,36.0492,36.0577,35.9983,36.0323,99889.0
2018-08-24 15:40:00,42.44,42.46,42.41,42.42,123898.0,36.0323,36.0492,36.0068,36.0153,123898.0
2018-08-24 15:50:00,42.43,42.47,42.37,42.38,388104.0,36.0238,36.0577,35.9728,35.9813,388104.0
2018-08-27 09:30:00,42.63,42.72,42.51,42.7,146454.0,36.1936,36.27,36.0917,36.253,146454.0
2018-08-27 09:40:00,42.7,42.74,42.64,42.71,60612.0,36.253,36.287,36.2021,36.2615,60612.0
2018-08-27 09:50:00,42.7,42.73,42.61,42.62,56194.0,36.253,36.2785,36.1766,36.1851,56194.0
2018-08-27 10:00:00,42.62,42.65,42.52,42.52,56600.0,36.1851,36.2106,36.1002,36.1002,56600.0
2018-08-27 10:10:00,42.53,42.58,42.49,42.56,58482.0,36.1087,36.1511,36.0747,36.1341,58482.0
2018-08-27 10:20:00,42.56,42.61,42.55,42.57,45256.0,36.1341,36.1766,36.1257,36.1426,45256.0
2018-08-27 10:30:00,42.57,42.58,42.35,42.36,99000.0,36.1426,36.1511,35.9558,35.9643,99000.0
2018-08-27 10:40:00,42.36,42.4,42.32,42.35,121179.0,35.9643,35.9983,35.9304,35.9558,121179.0
2018-08-27 10:50:00,42.34,42.36,42.32,42.36,108918.0,35.9474,35.9643,35.9304,35.9643,108918.0
2018-08-27 11:00:00,42.36,42.46,42.36,42.46,108365.0,35.9643,36.0492,35.9643,36.0492,108365.0
2018-08-27 11:10:00,42.45,42.48,42.37,42.38,181791.0,36.0408,36.0662,35.9728,35.9813,181791.0
2018-08-27 11:20:00,42.38,42.49,42.38,42.48,59307.0,35.9813,36.0747,35.9813,36.0662,59307.0
2018-08-27 11:30:00,42.48,42.52,42.4,42.41,102438.0,36.0662,36.1002,35.9983,36.0068,102438.0
2018-08-27 11:40:00,42.41,42.53,42.4,42.52,44208.0,36.0068,36.1087,35.9983,36.1002,44208.0
2018-08-27 11:50:00,42.52,42.54,42.48,42.5,46174.0,36.1002,36.1172,36.0662,36.0832,46174.0
2018-08-27 12:00:00,42.5,42.51,42.49,42.51,28947.0,36.0832,36.0917,36.0747,36.0917,28947.0
2018-08-27 12:10:00,42.51,42.53,42.49,42.52,38924.0,36.0917,36.1087,36.0747,36.1002,38924.0
2018-08-27 12:20:00,42.52,42.53,42.49,42.5,18949.0,36.1002,36.1087,36.0747,36.0832,18949.0
2018-08-27 12:30:00,42.49,42.52,42.48,42.48,34965.0,36.0747,36.1002,36.0662,36.0662,34965.0
2018-08-27 12:40:00,42.49,42.53,42.49,42.52,18455.0,36.0747,36.1087,36.0747,36.1002,18455.0
2018-08-27 12:50:00,42.53,42.56,42.52,42.53,36846.0,36.1087,36.1341,36.1002,36.1087,36846.0
2018-08-27 13:00:00,42.54,42.57,42.5,42.51,34382.0,36.1172,36.1426,36.0832,36.0917,34382.0
2018-08-27 13:10:00,42.52,42.55,42.51,42.55,18706.0,36.1002,36.1257,36.0917,36.1257,18706.0
2018-08-27 13:20:00,42.55,42.56,42.51,42.53,38608.0,36.1257,36.1341,36.0917,36.1087,38608.0
2018-08-27 13:30:00,42.52,42.54,42.51,42.54,34002.0,36.1002,36.1172,36.0917,36.1172,34002.0
2018-08-27 13:40:00,42.53,42.54,42.52,42.54,38395.0,36.1087,36.1172,36.1002,36.1172,38395.0
2018-08-27 13:50:00,42.53,42.54,42.48,42.53,31746.0,36.1087,36.1172,36.0662,36.1087,31746.0
2018-08-27 14:00:00,42.53,42.53,42.48,42.49,47005.0,36.1087,36.1087,36.0662,36.0747,47005.0
2018-08-27 14:10:00,42.5,42.52,42.45,42.46,80359.0,36.0832,36.1002,36.0408,36.0492,80359.0
2018-08-27 14:20:00,42.46,42.49,42.4,42.42,187296.0,36.0492,36.0747,35.9983,36.0153,187296.0
2018-08-27 14:30:00,42.43,42.45,42.39,42.45,138852.0,36.0238,36.0408,35.9898,36.0408,138852.0
2018-08-27 14:40:00,42.46,42.48,42.44,42.46,63969.0,36.0492,36.0662,36.0323,36.0492,63969.0
2018-08-27 14:50:00,42.46,42.49,42.45,42.47,38075.0,36.0492,36.0747,36.0408,36.0577,38075.0
2018-08-27 15:00:00,42.46,42.47,42.43,42.43,43263.0,36.0492,36.0577,36.0238,36.0238,43263.0
2018-08-27 15:10:00,42.43,42.44,42.39,42.4,57434.0,36.0238,36.0323,35.9898,35.9983,57434.0
2018-08-27 15:20:00,42.4,42.42,42.39,42.41,50124.0,35.9983,36.0153,35.9898,36.0068,50124.0
2018-08-27 15:30:00,42.4,42.47,42.4,42.46,80166.0,35.9983,36.0577,35.9983,36.0492,80166.0
2018-08-27 15:40:00,42.47,42.49,42.44,42.47,82710.0,36.0577,36.0747,36.0323,36.0577,82710.0
2018-08-27 15:50:00,42.46,42.5,42.44,42.48,399110.0,36.0492,36.0832,36.0323,36.0662,399110.0
2018-08-28 09:30:00,42.5,42.56,42.26,42.42,257137.0,36.0832,36.1341,35.8794,36.0153,257137.0
2018-08-28 09:40:00,42.42,42.52,42.38,42.5,73325.0,36.0153,36.1002,35.9813,36.0832,73325.0
2018-08-28 09:50:00,42.5,42.51,42.4,42.42,125579.0,36.0832,36.0917,35.9983,36.0153,125579.0
2018-08-28 10:00:00,42.42,42.46,42.38,42.38,49797.0,36.0153,36.0492,35.9813,35.9813,49797.0
2018-08-28 10:10:00,42.37,42.37,42.24,42.27,89994.0,35.9728,35.9728,35.8625,35.8879,89994.0
2018-08-28 10:20:00,42.28,42.31,42.22,42.3,37086.0,35.8964,35.9219,35.8455,35.9134,37086.0
2018-08-28 10:30:00,42.3,42.38,42.3,42.33,49774.0,35.9134,35.9813,35.9134,35.9389,49774.0
2018-08-28 10:40:00,42.34,42.4,42.31,42.38,55429.0,35.9474,35.9983,35.9219,35.9813,55429.0
2018-08-28 10:50:00,42.37,42.47,42.37,42.44,77525.0,35.9728,36.0577,35.9728,36.0323,77525.0
2018-08-28 11:00:00,42.45,42.47,42.43,42.45,62675.0,36.0408,36.0577,36.0238,36.0408,62675.0
2018-08-28 11:10:00,42.45,42.46,42.43,42.44,86296.0,36.0408,36.0492,36.0238,36.0323,86296.0
2018-08-28 11:20:00,42.44,42.47,42.38,42.4,84890.0,36.0323,36.0577,35.9813,35.9983,84890.0
2018-08-28 11:30:00,42.4,42.46,42.39,42.42,78462.0,35.9983,36.0492,35.9898,36.0153,78462.0
2018-08-28 11:40:00,42.42,42.46,42.4,42.45,58952.0,36.0153,36.0492,35.9983,36.0408,58952.0
2018-08-28 11:50:00,42.44,42.45,42.4,42.4,37677.0,36.0323,36.0408,35.9983,35.9983,37677.0
2018-08-28 12:00:00,42.41,42.44,42.4,42.43,53794.0,36.0068,36.0323,35.9983,36.0238,53794.0
2018-08-28 12:10:00,42.43,42.49,42.42,42.48,40727.0,36.0238,36.0747,36.0153,36.0662,40727.0
2018-08-28 12:20:00,42.48,42.49,42.46,42.48,39599.0,36.0662,36.0747,36.0492,36.0662,39599.0
2018-08-28 12:30:00,42.48,42.49,42.46,42.48,39375.0,36.0662,36.0747,36.0492,36.0662,39375.0
2018-08-28 12:40:00,42.48,42.49,42.46,42.47,37804.0,36.0662,36.0747,36.0492,36.0577,37804.0
2018-08-28 12:50:00,42.47,42.48,42.43,42.44,27506.0,36.0577,36.0662,36.0238,36.0323,27506.0
2018-08-28 13:00:00,42.43,42.44,42.41,42.42,30705.0,36.0238,36.0323,36.0068,36.0153,30705.0
2018-08-28 13:10:00,42.42,42.43,42.41,42.41,36898.0,36.0153,36.0238,36.0068,36.0068,36898.0
2018-08-28 13:20:00,42.41,42.44,42.41,42.42,35364.0,36.0068,36.0323,36.0068,36.0153,35364.0
2018-08-28 13:30:00,42.42,42.43,42.39,42.4,35888.0,36.0153,36.0238,35.9898,35.9983,35888.0
2018-08-28 13:40:00,42.41,42.42,42.39,42.4,40168.0,36.0068,36.0153,35.9898,35.9983,40168.0
2018-08-28 13:50:00,42.4,42.42,42.38,42.39,26634.0,35.9983,36.0153,35.9813,35.9898,26634.0
2018-08-28 14:00:00,42.38,42.39,42.33,42.33,37594.0,35.9813,35.9898,35.9389,35.9389,37594.0
2018-08-28 14:10:00,42.34,42.34,42.28,42.32,64656.0,35.9474,35.9474,35.8964,35.9304,64656.0
2018-08-28 14:20:00,42.32,42.32,42.27,42.3,42245.0,35.9304,35.9304,35.8879,35.9134,42245.0
2018-08-28 14:30:00,42.3,42.31,42.28,42.28,40183.0,35.9134,35.9219,35.8964,35.8964,40183.0
2018-08-28 14:40:00,42.28,42.31,42.26,42.28,43416.0,35.8964,35.9219,35.8794,35.8964,43416.0
2018-08-28 14:50:00,42.28,42.29,42.23,42.27,82827.0,35.8964,35.9049,35.854,35.8879,82827.0
2018-08-28 15:00:00,42.27,42.27,42.22,42.23,53938.0,35.8879,35.8879,35.8455,35.854,53938.0
2018-08-28 15:10:00,42.23,42.25,42.21,42.21,64850.0,35.854,35.8709,35.837,35.837,64850.0
2018-08-28 15:20:00,42.22,42.22,42.2,42.2,57669.0,35.8455,35.8455,35.8285,35.8285,57669.0
2018-08-28 15:30:00,42.21,42.22,42.19,42.21,79784.0,35.837,35.8455,35.82,35.837,79784.0
2018-08-28 15:40:00,42.2,42.21,42.18,42.2,148904.0,35.8285,35.837,35.8115,35.8285,148904.0
2018-08-28 15:50:00,42.19,42.26,42.13,42.26,446501.0,35.82,35.8794,35.7691,35.8794,446501.0
2018-08-29 09:30:00,42.25,42.44,42.2,42.32,178248.0,35.8709,36.0323,35.8285,35.9304,178248.0
2018-08-29 09:40:00,42.33,42.42,42.29,42.39,140726.0,35.9389,36.0153,35.9049,35.9898,140726.0
2018-08-29 09:50:00,42.39,42.51,42.37,42.45,76018.0,35.9898,36.0917,35.9728,36.0408,76018.0
2018-08-29 10:00:00,42.45,42.54,42.42,42.54,85123.0,36.0408,36.1172,36.0153,36.1172,85123.0
2018-08-29 10:10:00,42.53,42.54,42.41,42.43,113483.0,36.1087,36.1172,36.0068,36.0238,113483.0
2018-08-29 10:20:00,42.43,42.51,42.43,42.51,143048.0,36.0238,36.0917,36.0238,36.0917,143048.0
2018-08-29 10:30:00,42.51,42.54,42.48,42.54,138100.0,36.0917,36.1172,36.0662,36.1172,138100.0
2018-08-29 10:40:00,42.54,42.59,42.53,42.59,131333.0,36.1172,36.1596,36.1087,36.1596,131333.0
2018-08-29 10:50:00,42.59,42.62,42.58,42.61,171459.0,36.1596,36.1851,36.1511,36.1766,171459.0
2018-08-29 11:00:00,42.61,42.64,42.6,42.63,61082.0,36.1766,36.2021,36.1681,36.1936,61082.0
2018-08-29 11:10:00,42.63,42.7,42.62,42.69,146855.0,36.1936,36.253,36.1851,36.2445,146855.0
2018-08-29 11:20:00,42.69,42.7,42.62,42.68,111353.0,36.2445,36.253,36.1851,36.236,111353.0
2018-08-29 11:30:00,42.68,42.71,42.66,42.66,86133.0,36.236,36.2615,36.219,36.219,86133.0
2018-08-29 11:40:00,42.66,42.68,42.65,42.68,46386.0,36.219,36.236,36.2106,36.236,46386.0
2018-08-29 11:50:00,42.67,42.68,42.6,42.65,72601.0,36.2275,36.236,36.1681,36.2106,72601.0
2018-08-29 12:00:00,42.65,42.65,42.58,42.59,38993.0,36.2106,36.2106,36.1511,36.1596,38993.0
2018-08-29 12:10:00,42.59,42.59,42.5,42.52,59757.0,36.1596,36.1596,36.0832,36.1002,59757.0
2018-08-29 12:20:00,42.52,42.58,42.51,42.58,51645.0,36.1002,36.1511,36.0917,36.1511,51645.0
2018-08-29 12:30:00,42.58,42.64,42.57,42.64,52367.0,36.1511,36.2021,36.1426,36.2021,52367.0
2018-08-29 12:40:00,42.64,42.64,42.62,42.63,55297.0,36.2021,36.2021,36.1851,36.1936,55297.0
2018-08-29 12:50:00,42.63,42.63,42.58,42.59,40448.0,36.1936,36.1936,36.1511,36.1596,40448.0
2018-08-29 13:00:00,42.59,42.59,42.53,42.55,81251.0,36.1596,36.1596,36.1087,36.1257,81251.0
2018-08-29 13:10:00,42.54,42.55,42.53,42.53,34509.0,36.1172,36.1257,36.1087,36.1087,34509.0
2018-08-29 13:20:00,42.54,42.55,42.51,42.52,72644.0,36.1172,36.1257,36.0917,36.1002,72644.0
2018-08-29 13:30:00,42.52,42.53,42.5,42.5,22898.0,36.1002,36.1087,36.0832,36.0832,22898.0
2018-08-29 13:40:00,42.51,42.51,42.48,42.5,44278.0,36.0917,36.0917,36.0662,36.0832,44278.0
2018-08-29 13:50:00,42.5,42.5,42.47,42.47,70835.0,36.0832,36.0832,36.0577,36.0577,70835.0
2018-08-29 14:00:00,42.48,42.51,42.44,42.5,49452.0,36.0662,36.0917,36.0323,36.0832,49452.0
2018-08-29 14:10:00,42.49,42.49,42.44,42.45,44753.0,36.0747,36.0747,36.0323,36.0408,44753.0
2018-08-29 14:20:00,42.44,42.45,42.4,42.44,55499.0,36.0323,36.0408,35.9983,36.0323,55499.0
2018-08-29 14:30:00,42.44,42.47,42.44,42.45,50249.0,36.0323,36.0577,36.0323,36.0408,50249.0
2018-08-29 14:40:00,42.45,42.48,42.44,42.48,35129.0,36.0408,36.0662,36.0323,36.0662,35129.0
2018-08-29 14:50:00,42.48,42.49,42.46,42.47,42626.0,36.0662,36.0747,36.0492,36.0577,42626.0
2018-08-29 15:00:00,42.46,42.49,42.46,42.48,51752.0,36.0492,36.0747,36.0492,36.0662,51752.0
2018-08-29 15:10:00,42.48,42.51,42.47,42.5,46042.0,36.0662,36.0917,36.0577,36.0832,46042.0
2018-08-29 15:20:00,42.51,42.55,42.48,42.55,89160.0,36.0917,36.1257,36.0662,36.1257,89160.0
2018-08-29 15:30:00,42.55,42.58,42.54,42.57,74579.0,36.1257,36.1511,36.1172,36.1426,74579.0
2018-08-29 15:40:00,42.57,42.59,42.47,42.49,170818.0,36.1426,36.1596,36.0577,36.0747,170818.0
2018-08-29 15:50:00,42.49,42.57,42.49,42.55,333480.0,36.0747,36.1426,36.0747,36.1257,333480.0
2018-08-30 09:30:00,42.58,42.75,42.46,42.73,231165.0,36.1511,36.2955,36.0492,36.2785,231165.0
2018-08-30 09:40:00,42.74,42.79,42.68,42.73,150333.0,36.287,36.3294,36.236,36.2785,150333.0
2018-08-30 09:50:00,42.73,42.78,42.7,42.71,101749.0,36.2785,36.3209,36.253,36.2615,101749.0
2018-08-30 10:00:00,42.7,42.82,42.68,42.79,128602.0,36.253,36.3549,36.236,36.3294,128602.0
2018-08-30 10:10:00,42.79,42.8,42.73,42.73,70846.0,36.3294,36.3379,36.2785,36.2785,70846.0
2018-08-30 10:20:00,42.73,42.77,42.63,42.64,169245.0,36.2785,36.3124,36.1936,36.2021,169245.0
2018-08-30 10:30:00,42.64,42.76,42.62,42.75,182416.0,36.2021,36.3039,36.1851,36.2955,182416.0
2018-08-30 10:40:00,42.76,42.76,42.65,42.65,75633.0,36.3039,36.3039,36.2106,36.2106,75633.0
2018-08-30 10:50:00,42.65,42.66,42.62,42.64,64945.0,36.2106,36.219,36.1851,36.2021,64945.0
2018-08-30 11:00:00,42.65,42.69,42.54,42.63,299811.0,36.2106,36.2445,36.1172,36.1936,299811.0
2018-08-30 11:10:00,42.63,42.66,42.47,42.48,182870.0,36.1936,36.219,36.0577,36.0662,182870.0
2018-08-30 11:20:00,42.47,42.54,42.46,42.52,107193.0,36.0577,36.1172,36.0492,36.1002,107193.0
2018-08-30 11:30:00,42.51,42.61,42.51,42.54,117333.0,36.0917,36.1766,36.0917,36.1172,117333.0
2018-08-30 11:40:00,42.54,42.59,42.52,42.55,95621.0,36.1172,36.1596,36.1002,36.1257,95621.0
2018-08-30 11:50:00,42.55,42.6,42.55,42.59,66928.0,36.1257,36.1681,36.1257,36.1596,66928.0
2018-08-30 12:00:00,42.59,42.61,42.58,42.59,81064.0,36.1596,36.1766,36.1511,36.1596,81064.0
2018-08-30 12:10:00,42.59,42.6,42.54,42.54,72788.0,36.1596,36.1681,36.1172,36.1172,72788.0
2018-08-30 12:20:00,42.53,42.53,42.48,42.48,37294.0,36.1087,36.1087,36.0662,36.0662,37294.0
2018-08-30 12:30:00,42.49,42.53,42.48,42.52,58123.0,36.0747,36.1087,36.0662,36.1002,58123.0
2018-08-30 12:40:00,42.52,42.54,42.51,42.54,42655.0,36.1002,36.1172,36.0917,36.1172,42655.0
2018-08-30 12:50:00,42.54,42.55,42.53,42.55,47767.0,36.1172,36.1257,36.1087,36.1257,47767.0
2018-08-30 13:00:00,42.55,42.57,42.53,42.56,71163.0,36.1257,36.1426,36.1087,36.1341,71163.0
2018-08-30 13:10:00,42.56,42.57,42.54,42.55,19750.0,36.1341,36.1426,36.1172,36.1257,19750.0
2018-08-30 13:20:00,42.55,42.59,42.54,42.58,56262.0,36.1257,36.1596,36.1172,36.1511,56262.0
2018-08-30 13:30:00,42.59,42.59,42.55,42.58,68351.0,36.1596,36.1596,36.1257,36.1511,68351.0
2018-08-30 13:40:00,42.58,42.58,42.51,42.52,89194.0,36.1511,36.1511,36.0917,36.1002,89194.0
2018-08-30 13:50:00,42.52,42.53,42.52,42.52,31239.0,36.1002,36.1087,36.1002,36.1002,31239.0
2018-08-30 14:00:00,42.52,42.53,42.45,42.48,66297.0,36.1002,36.1087,36.0408,36.0662,66297.0
2018-08-30 14:10:00,42.49,42.53,42.4,42.41,211348.0,36.0747,36.1087,35.9983,36.0068,211348.0
2018-08-30 14:20:00,42.4,42.44,42.37,42.41,288767.0,35.9983,36.0323,35.9728,36.0068,288767.0
2018-08-30 14:30:00,42.41,42.48,42.4,42.47,209709.0,36.0068,36.0662,35.9983,36.0577,209709.0
2018-08-30 14:40:00,42.48,42.53,42.46,42.49,154035.0,36.0662,36.1087,36.0492,36.0747,154035.0
2018-08-30 14:50:00,42.48,42.5,42.47,42.5,80109.0,36.0662,36.0832,36.0577,36.0832,80109.0
2018-08-30 15:00:00,42.5,42.5,42.43,42.48,225417.0,36.0832,36.0832,36.0238,36.0662,225417.0
2018-08-30 15:10:00,42.48,42.49,42.42,42.45,251347.0,36.0662,36.0747,36.0153,36.0408,251347.0
2018-08-30 15:20:00,42.45,42.45,42.37,42.4,244089.0,36.0408,36.0408,35.9728,35.9983,244089.0
2018-08-30 15:30:00,42.4,42.45,42.38,42.44,166971.0,35.9983,36.0408,35.9813,36.0323,166971.0
2018-08-30 15:40:00,42.44,42.45,42.4,42.43,311556.0,36.0323,36.0408,35.9983,36.0238,311556.0
2018-08-30 15:50:00,42.42,42.48,42.4,42.43,445535.0,36.0153,36.0662,35.9983,36.0238,445535.0
2018-08-31 09:30:00,42.38,42.52,42.35,42.35,207021.0,35.9813,36.1002,35.9558,35.9558,207021.0
2018-08-31 09:40:00,42.35,42.5,42.31,42.49,88156.0,35.9558,36.0832,35.9219,36.0747,88156.0
2018-08-31 09:50:00,42.49,42.65,42.47,42.64,168593.0,36.0747,36.2106,36.0577,36.2021,168593.0
2018-08-31 10:00:00,42.64,42.7,42.58,42.63,101539.0,36.2021,36.253,36.1511,36.1936,101539.0
2018-08-31 10:10:00,42.63,42.76,42.62,42.76,384110.0,36.1936,36.3039,36.1851,36.3039,384110.0
2018-08-31 10:20:00,42.76,42.77,42.65,42.68,144431.0,36.3039,36.3124,36.2106,36.236,144431.0
2018-08-31 10:30:00,42.68,42.83,42.67,42.77,124557.0,36.236,36.3634,36.2275,36.3124,124557.0
2018-08-31 10:40:00,42.77,42.77,42.65,42.67,76712.0,36.3124,36.3124,36.2106,36.2275,76712.0
2018-08-31 10:50:00,42.66,42.67,42.65,42.67,52347.0,36.219,36.2275,36.2106,36.2275,52347.0
2018-08-31 11:00:00,42.67,42.76,42.65,42.72,170012.0,36.2275,36.3039,36.2106,36.27,170012.0
2018-08-31 11:10:00,42.72,42.72,42.61,42.63,88873.0,36.27,36.27,36.1766,36.1936,88873.0
2018-08-31 11:20:00,42.63,42.65,42.55,42.56,75666.0,36.1936,36.2106,36.1257,36.1341,75666.0
2018-08-31 11:30:00,42.57,42.58,42.53,42.55,66220.0,36.1426,36.1511,36.1087,36.1257,66220.0
2018-08-31 11:40:00,42.55,42.56,42.51,42.52,164384.0,36.1257,36.1341,36.0917,36.1002,164384.0
2018-08-31 11:50:00,42.52,42.57,42.51,42.55,84434.0,36.1002,36.1426,36.0917,36.1257,84434.0
2018-08-31 12:00:00,42.56,42.59,42.55,42.58,100232.0,36.1341,36.1596,36.1257,36.1511,100232.0
2018-08-31 12:10:00,42.57,42.59,42.52,42.54,84151.0,36.1426,36.1596,36.1002,36.1172,84151.0
2018-08-31 12:20:00,42.54,42.58,42.53,42.57,258885.0,36.1172,36.1511,36.1087,36.1426,258885.0
2018-08-31 12:30:00,42.57,42.57,42.49,42.55,222640.0,36.1426,36.1426,36.0747,36.1257,222640.0
2018-08-31 12:40:00,42.55,42.56,42.54,42.55,277469.0,36.1257,36.1341,36.1172,36.1257,277469.0
2018-08-31 12:50:00,42.55,42.62,42.55,42.62,85566.0,36.1257,36.1851,36.1257,36.1851,85566.0
2018-08-31 13:00:00,42.62,42.63,42.58,42.61,149957.0,36.1851,36.1936,36.1511,36.1766,149957.0
2018-08-31 13:10:00,42.61,42.64,42.59,42.63,74653.0,36.1766,36.2021,36.1596,36.1936,74653.0
2018-08-31 13:20:00,42.63,42.66,42.62,42.65,105154.0,36.1936,36.219,36.1851,36.2106,105154.0
2018-08-31 13:30:00,42.65,42.65,42.58,42.61,55895.0,36.2106,36.2106,36.1511,36.1766,55895.0
2018-08-31 13:40:00,42.6,42.63,42.6,42.63,48848.0,36.1681,36.1936,36.1681,36.1936,48848.0
2018-08-31 13:50:00,42.63,42.68,42.62,42.67,119568.0,36.1936,36.236,36.1851,36.2275,119568.0
2018-08-31 14:00:00,42.68,42.69,42.6,42.6,69515.0,36.236,36.2445,36.1681,36.1681,69515.0
2018-08-31 14:10:00,42.59,42.61,42.57,42.57,52594.0,36.1596,36.1766,36.1426,36.1426,52594.0
2018-08-31 14:20:00,42.58,42.59,42.54,42.54,107774.0,36.1511,36.1596,36.1172,36.1172,107774.0
2018-08-31 14:30:00,42.55,42.6,42.54,42.6,90870.0,36.1257,36.1681,36.1172,36.1681,90870.0
2018-08-31 14:40:00,42.6,42.63,42.59,42.63,81572.0,36.1681,36.1936,36.1596,36.1936,81572.0
2018-08-31 14:50:00,42.63,42.65,42.56,42.57,85803.0,36.1936,36.2106,36.1341,36.1426,85803.0
2018-08-31 15:00:00,42.57,42.61,42.55,42.57,74714.0,36.1426,36.1766,36.1257,36.1426,74714.0
2018-08-31 15:10:00,42.57,42.63,42.56,42.63,176085.0,36.1426,36.1936,36.1341,36.1936,176085.0
2018-08-31 15:20:00,42.62,42.63,42.55,42.57,180201.0,36.1851,36.1936,36.1257,36.1426,180201.0
2018-08-31 15:30:00,42.57,42.72,42.56,42.72,154310.0,36.1426,36.27,36.1341,36.27,154310.0
2018-08-31 15:40:00,42.71,42.73,42.67,42.69,201880.0,36.2615,36.2785,36.2275,36.2445,201880.0
2018-08-31 15:50:00,42.7,42.83,42.69,42.72,637624.0,36.253,36.3634,36.2445,36.27,637624.0
2018-09-04 09:30:00,42.68,42.9,42.64,42.79,465210.0,36.236,36.4228,36.2021,36.3294,465210.0
2018-09-04 09:40:00,42.78,42.88,42.7,42.71,262633.0,36.3209,36.4058,36.253,36.2615,262633.0
2018-09-04 09:50:00,42.71,42.87,42.68,42.87,244874.0,36.2615,36.3973,36.236,36.3973,244874.0
2018-09-04 10:00:00,42.88,42.92,42.82,42.89,175046.0,36.4058,36.4398,36.3549,36.4143,175046.0
2018-09-04 10:10:00,42.89,42.94,42.89,42.92,88149.0,36.4143,36.4568,36.4143,36.4398,88149.0
2018-09-04 10:20:00,42.92,42.94,42.89,42.9,68032.0,36.4398,36.4568,36.4143,36.4228,68032.0
2018-09-04 10:30:00,42.91,42.92,42.79,42.8,106593.0,36.4313,36.4398,36.3294,36.3379,106593.0
2018-09-04 10:40:00,42.79,42.91,42.76,42.91,125638.0,36.3294,36.4313,36.3039,36.4313,125638.0
2018-09-04 10:50:00,42.9,42.91,42.81,42.86,89287.0,36.4228,36.4313,36.3464,36.3888,89287.0
2018-09-04 11:00:00,42.86,42.87,42.81,42.84,188308.0,36.3888,36.3973,36.3464,36.3719,188308.0
2018-09-04 11:10:00,42.84,42.91,42.84,42.91,126912.0,36.3719,36.4313,36.3719,36.4313,126912.0
2018-09-04 11:20:00,42.91,42.92,42.85,42.89,111707.0,36.4313,36.4398,36.3804,36.4143,111707.0
2018-09-04 11:30:00,42.89,42.9,42.84,42.84,150673.0,36.4143,36.4228,36.3719,36.3719,150673.0
2018-09-04 11:40:00,42.84,42.86,42.8,42.84,133974.0,36.3719,36.3888,36.3379,36.3719,133974.0
2018-09-04 11:50:00,42.83,42.86,42.8,42.8,95158.0,36.3634,36.3888,36.3379,36.3379,95158.0
2018-09-04 12:00:00,42.8,42.81,42.67,42.69,231452.0,36.3379,36.3464,36.2275,36.2445,231452.0
2018-09-04 12:10:00,42.69,42.69,42.63,42.63,37977.0,36.2445,36.2445,36.1936,36.1936,37977.0
2018-09-04 12:20:00,42.64,42.64,42.59,42.64,64696.0,36.2021,36.2021,36.1596,36.2021,64696.0
2018-09-04 12:30:00,42.64,42.64,42.59,42.61,42664.0,36.2021,36.2021,36.1596,36.1766,42664.0
2018-09-04 12:40:00,42.61,42.67,42.59,42.66,157807.0,36.1766,36.2275,36.1596,36.219,157807.0
2018-09-04 12:50:00,42.66,42.7,42.65,42.68,55064.0,36.219,36.253,36.2106,36.236,55064.0
2018-09-04 13:00:00,42.67,42.7,42.63,42.64,45399.0,36.2275,36.253,36.1936,36.2021,45399.0
2018-09-04 13:10:00,42.64,42.65,42.56,42.57,52578.0,36.2021,36.2106,36.1341,36.1426,52578.0
2018-09-04 13:20:00,42.57,42.6,42.57,42.58,37532.0,36.1426,36.1681,36.1426,36.1511,37532.0
2018-09-04 13:30:00,42.58,42.62,42.58,42.62,41335.0,36.1511,36.1851,36.1511,36.1851,41335.0
2018-09-04 13:40:00,42.62,42.65,42.59,42.61,70673.0,36.1851,36.2106,36.1596,36.1766,70673.0
2018-09-04 13:50:00,42.61,42.62,42.55,42.59,146605.0,36.1766,36.1851,36.1257,36.1596,146605.0
2018-09-04 14:00:00,42.59,42.6,42.54,42.57,85375.0,36.1596,36.1681,36.1172,36.1426,85375.0
2018-09-04 14:10:00,42.57,42.59,42.54,42.55,69275.0,36.1426,36.1596,36.1172,36.1257,69275.0
2018-09-04 14:20:00,42.55,42.61,42.54,42.58,81213.0,36.1257,36.1766,36.1172,36.1511,81213.0
2018-09-04 14:30:00,42.59,42.64,42.58,42.64,56467.0,36.1596,36.2021,36.1511,36.2021,56467.0
2018-09-04 14:40:00,42.64,42.64,42.58,42.59,156396.0,36.2021,36.2021,36.1511,36.1596,156396.0
2018-09-04 14:50:00,42.59,42.65,42.58,42.63,78953.0,36.1596,36.2106,36.1511,36.1936,78953.0
2018-09-04 15:00:00,42.63,42.63,42.61,42.63,103778.0,36.1936,36.1936,36.1766,36.1936,103778.0
2018-09-04 15:10:00,42.63,42.63,42.53,42.53,132947.0,36.1936,36.1936,36.1087,36.1087,132947.0
2018-09-04 15:20:00,42.53,42.56,42.53,42.55,203846.0,36.1087,36.1341,36.1087,36.1257,203846.0
2018-09-04 15:30:00,42.55,42.58,42.54,42.58,126861.0,36.1257,36.1511,36.1172,36.1511,126861.0
2018-09-04 15:40:00,42.57,42.59,42.51,42.52,447771.0,36.1426,36.1596,36.0917,36.1002,447771.0
2018-09-04 15:50:00,42.52,42.63,42.51,42.62,713370.0,36.1002,36.1936,36.0917,36.1851,713370.0
2018-09-05 09:30:00,42.21,42.86,42.21,42.68,211595.0,35.837,36.3888,35.837,36.236,211595.0
2018-09-05 09:40:00,42.67,42.77,42.67,42.75,142578.0,36.2275,36.3124,36.2275,36.2955,142578.0
2018-09-05 09:50:00,42.75,42.9,42.75,42.89,156707.0,36.2955,36.4228,36.2955,36.4143,156707.0
2018-09-05 10:00:00,42.89,43.19,42.88,43.19,353801.0,36.4143,36.669,36.4058,36.669,353801.0
2018-09-05 10:10:00,43.2,43.33,43.16,43.31,228079.0,36.6775,36.7879,36.6436,36.7709,228079.0
2018-09-05 10:20:00,43.3,43.42,43.24,43.27,242118.0,36.7624,36.8643,36.7115,36.7369,242118.0
2018-09-05 10:30:00,43.27,43.35,43.24,43.35,163135.0,36.7369,36.8049,36.7115,36.8049,163135.0
2018-09-05 10:40:00,43.34,43.44,43.3,43.32,157383.0,36.7964,36.8813,36.7624,36.7794,157383.0
2018-09-05 10:50:00,43.32,43.35,43.28,43.33,136910.0,36.7794,36.8049,36.7454,36.7879,136910.0
2018-09-05 11:00:00,43.33,43.64,43.32,43.46,379582.0,36.7879,37.0511,36.7794,36.8983,379582.0
2018-09-05 11:10:00,43.46,43.54,43.36,43.48,160683.0,36.8983,36.9662,36.8134,36.9152,160683.0
2018-09-05 11:20:00,43.48,43.59,43.41,43.43,252178.0,36.9152,37.0086,36.8558,36.8728,252178.0
2018-09-05 11:30:00,43.42,43.55,43.41,43.48,138597.0,36.8643,36.9747,36.8558,36.9152,138597.0
2018-09-05 11:40:00,43.49,43.5,43.4,43.43,127532.0,36.9237,36.9322,36.8473,36.8728,127532.0
2018-09-05 11:50:00,43.43,43.48,43.37,43.46,167795.0,36.8728,36.9152,36.8218,36.8983,167795.0
2018-09-05 12:00:00,43.46,43.53,43.45,43.53,100670.0,36.8983,36.9577,36.8898,36.9577,100670.0
2018-09-05 12:10:00,43.52,43.57,43.51,43.52,101978.0,36.9492,36.9916,36.9407,36.9492,101978.0
2018-09-05 12:20:00,43.53,43.56,43.51,43.55,67656.0,36.9577,36.9832,36.9407,36.9747,67656.0
2018-09-05 12:30:00,43.55,43.6,43.54,43.59,79252.0,36.9747,37.0171,36.9662,37.0086,79252.0
2018-09-05 12:40:00,43.59,43.61,43.52,43.52,74202.0,37.0086,37.0256,36.9492,36.9492,74202.0
2018-09-05 12:50:00,43.52,43.56,43.5,43.54,84887.0,36.9492,36.9832,36.9322,36.9662,84887.0
2018-09-05 13:00:00,43.53,43.61,43.52,43.59,74796.0,36.9577,37.0256,36.9492,37.0086,74796.0
2018-09-05 13:10:00,43.59,43.6,43.56,43.59,54513.0,37.0086,37.0171,36.9832,37.0086,54513.0
2018-09-05 13:20:00,43.59,43.63,43.58,43.59,97577.0,37.0086,37.0426,37.0001,37.0086,97577.0
2018-09-05 13:30:00,43.6,43.66,43.58,43.62,82458.0,37.0171,37.0681,37.0001,37.0341,82458.0
2018-09-05 13:40:00,43.62,43.62,43.57,43.58,69750.0,37.0341,37.0341,36.9916,37.0001,69750.0
2018-09-05 13:50:00,43.58,43.61,43.53,43.61,93257.0,37.0001,37.0256,36.9577,37.0256,93257.0
2018-09-05 14:00:00,43.6,43.65,43.59,43.63,211597.0,37.0171,37.0596,37.0086,37.0426,211597.0
2018-09-05 14:10:00,43.64,43.64,43.51,43.55,117170.0,37.0511,37.0511,36.9407,36.9747,117170.0
2018-09-05 14:20:00,43.55,43.56,43.5,43.51,79820.0,36.9747,36.9832,36.9322,36.9407,79820.0
2018-09-05 14:30:00,43.52,43.55,43.48,43.54,79143.0,36.9492,36.9747,36.9152,36.9662,79143.0
2018-09-05 14:40:00,43.54,43.59,43.53,43.54,110864.0,36.9662,37.0086,36.9577,36.9662,110864.0
2018-09-05 14:50:00,43.54,43.58,43.54,43.58,76259.0,36.9662,37.0001,36.9662,37.0001,76259.0
2018-09-05 15:00:00,43.58,43.58,43.52,43.54,101714.0,37.0001,37.0001,36.9492,36.9662,101714.0
2018-09-05 15:10:00,43.54,43.54,43.5,43.52,109657.0,36.9662,36.9662,36.9322,36.9492,109657.0
2018-09-05 15:20:00,43.52,43.52,43.48,43.5,126020.0,36.9492,36.9492,36.9152,36.9322,126020.0
2018-09-05 15:30:00,43.5,43.53,43.47,43.5,151227.0,36.9322,36.9577,36.9067,36.9322,151227.0
2018-09-05 15:40:00,43.5,43.53,43.44,43.45,298504.0,36.9322,36.9577,36.8813,36.8898,298504.0
2018-09-05 15:50:00,43.45,43.5,43.39,43.49,620008.0,36.8898,36.9322,36.8388,36.9237,620008.0
2018-09-06 09:30:00,43.37,43.51,42.91,43.42,342098.0,36.8218,36.9407,36.4313,36.8643,342098.0
2018-09-06 09:40:00,43.43,43.54,43.42,43.45,141866.0,36.8728,36.9662,36.8643,36.8898,141866.0
2018-09-06 09:50:00,43.45,43.49,43.39,43.48,137827.0,36.8898,36.9237,36.8388,36.9152,137827.0
2018-09-06 10:00:00,43.49,43.5,43.38,43.41,147540.0,36.9237,36.9322,36.8303,36.8558,147540.0
2018-09-06 10:10:00,43.41,43.42,43.24,43.24,173368.0,36.8558,36.8643,36.7115,36.7115,173368.0
2018-09-06 10:20:00,43.25,43.26,43.13,43.18,150163.0,36.72,36.7285,36.6181,36.6605,150163.0
2018-09-06 10:30:00,43.18,43.28,43.17,43.28,101901.0,36.6605,36.7454,36.652,36.7454,101901.0
2018-09-06 10:40:00,43.28,43.35,43.27,43.33,93583.0,36.7454,36.8049,36.7369,36.7879,93583.0
2018-09-06 10:50:00,43.34,43.37,43.27,43.28,77977.0,36.7964,36.8218,36.7369,36.7454,77977.0
2018-09-06 11:00:00,43.27,43.34,43.26,43.31,157694.0,36.7369,36.7964,36.7285,36.7709,157694.0
2018-09-06 11:10:00,43.31,43.33,43.18,43.2,77944.0,36.7709,36.7879,36.6605,36.6775,77944.0
2018-09-06 11:20:00,43.2,43.27,43.19,43.21,188277.0,36.6775,36.7369,36.669,36.686,188277.0
2018-09-06 11:30:00,43.21,43.23,43.19,43.21,65708.0,36.686,36.703,36.669,36.686,65708.0
2018-09-06 11:40:00,43.2,43.22,43.17,43.21,102965.0,36.6775,36.6945,36.652,36.686,102965.0
2018-09-06 11:50:00,43.21,43.24,43.2,43.23,83429.0,36.686,36.7115,36.6775,36.703,83429.0
2018-09-06 12:00:00,43.22,43.23,43.19,43.21,60248.0,36.6945,36.703,36.669,36.686,60248.0
2018-09-06 12:10:00,43.2,43.25,43.19,43.25,46893.0,36.6775,36.72,36.669,36.72,46893.0
2018-09-06 12:20:00,43.25,43.27,43.24,43.25,53370.0,36.72,36.7369,36.7115,36.72,53370.0
2018-09-06 12:30:00,43.24,43.29,43.24,43.25,81788.0,36.7115,36.7539,36.7115,36.72,81788.0
2018-09-06 12:40:00,43.26,43.28,43.24,43.26,42381.0,36.7285,36.7454,36.7115,36.7285,42381.0
2018-09-06 12:50:00,43.26,43.29,43.26,43.27,52964.0,36.7285,36.7539,36.7285,36.7369,52964.0
2018-09-06 13:00:00,43.27,43.31,43.24,43.3,81141.0,36.7369,36.7709,36.7115,36.7624,81141.0
2018-09-06 13:10:00,43.3,43.37,43.29,43.37,66655.0,36.7624,36.8218,36.7539,36.8218,66655.0
2018-09-06 13:20:00,43.37,43.38,43.33,43.35,60592.0,36.8218,36.8303,36.7879,36.8049,60592.0
2018-09-06 13:30:00,43.35,43.36,43.31,43.33,55380.0,36.8049,36.8134,36.7709,36.7879,55380.0
2018-09-06 13:40:00,43.34,43.36,43.3,43.31,45556.0,36.7964,36.8134,36.7624,36.7709,45556.0
2018-09-06 13:50:00,43.3,43.35,43.3,43.34,46425.0,36.7624,36.8049,36.7624,36.7964,46425.0
2018-09-06 14:00:00,43.34,43.4,43.34,43.4,164272.0,36.7964,36.8473,36.7964,36.8473,164272.0
2018-09-06 14:10:00,43.4,43.43,43.39,43.41,121794.0,36.8473,36.8728,36.8388,36.8558,121794.0
2018-09-06 14:20:00,43.42,43.44,43.36,43.37,87306.0,36.8643,36.8813,36.8134,36.8218,87306.0
2018-09-06 14:30:00,43.38,43.45,43.37,43.41,65485.0,36.8303,36.8898,36.8218,36.8558,65485.0
2018-09-06 14:40:00,43.41,43.46,43.41,43.43,103425.0,36.8558,36.8983,36.8558,36.8728,103425.0
2018-09-06 14:50:00,43.43,43.46,43.41,43.45,61888.0,36.8728,36.8983,36.8558,36.8898,61888.0
2018-09-06 15:00:00,43.45,43.61,43.44,43.59,119258.0,36.8898,37.0256,36.8813,37.0086,119258.0
2018-09-06 15:10:00,43.59,43.59,43.51,43.52,133125.0,37.0086,37.0086,36.9407,36.9492,133125.0
2018-09-06 15:20:00,43.52,43.54,43.49,43.53,158205.0,36.9492,36.9662,36.9237,36.9577,158205.0
2018-09-06 15:30:00,43.54,43.54,43.48,43.48,154497.0,36.9662,36.9662,36.9152,36.9152,154497.0
2018-09-06 15:40:00,43.48,43.49,43.44,43.46,218408.0,36.9152,36.9237,36.8813,36.8983,218408.0
2018-09-06 15:50:00,43.46,43.51,43.46,43.48,462312.0,36.8983,36.9407,36.8983,36.9152,462312.0
2018-09-07 09:30:00,42.55,42.69,42.15,42.34,882448.0,36.1257,36.2445,35.786,35.9474,882448.0
2018-09-07 09:40:00,42.34,42.44,42.17,42.19,348561.0,35.9474,36.0323,35.803,35.82,348561.0
2018-09-07 09:50:00,42.19,42.19,41.78,41.83,761214.0,35.82,35.82,35.4719,35.5144,761214.0
2018-09-07 10:00:00,41.83,42.03,41.8,42.02,407729.0,35.5144,35.6842,35.4889,35.6757,407729.0
2018-09-07 10:10:00,42.02,42.08,41.94,41.95,394854.0,35.6757,35.7266,35.6078,35.6162,394854.0
2018-09-07 10:20:00,41.94,42.03,41.94,41.99,334171.0,35.6078,35.6842,35.6078,35.6502,334171.0
2018-09-07 10:30:00,41.98,42.08,41.98,42.02,262905.0,35.6417,35.7266,35.6417,35.6757,262905.0
2018-09-07 10:40:00,42.03,42.1,42.01,42.08,179700.0,35.6842,35.7436,35.6672,35.7266,179700.0
2018-09-07 10:50:00,42.09,42.2,42.06,42.17,157822.0,35.7351,35.8285,35.7096,35.803,157822.0
2018-09-07 11:00:00,42.18,42.2,42.12,42.13,313050.0,35.8115,35.8285,35.7606,35.7691,313050.0
2018-09-07 11:10:00,42.14,42.23,42.09,42.22,202791.0,35.7776,35.854,35.7351,35.8455,202791.0
2018-09-07 11:20:00,42.22,42.3,42.21,42.25,202457.0,35.8455,35.9134,35.837,35.8709,202457.0
2018-09-07 11:30:00,42.25,42.38,42.24,42.37,141464.0,35.8709,35.9813,35.8625,35.9728,141464.0
2018-09-07 11:40:00,42.37,42.38,42.27,42.29,129495.0,35.9728,35.9813,35.8879,35.9049,129495.0
2018-09-07 11:50:00,42.29,42.3,42.21,42.22,124716.0,35.9049,35.9134,35.837,35.8455,124716.0
2018-09-07 12:00:00,42.21,42.3,42.11,42.15,201798.0,35.837,35.9134,35.7521,35.786,201798.0
2018-09-07 12:10:00,42.14,42.24,42.14,42.23,119630.0,35.7776,35.8625,35.7776,35.854,119630.0
2018-09-07 12:20:00,42.22,42.26,42.2,42.23,108524.0,35.8455,35.8794,35.8285,35.854,108524.0
2018-09-07 12:30:00,42.23,42.28,42.23,42.27,138383.0,35.854,35.8964,35.854,35.8879,138383.0
2018-09-07 12:40:00,42.27,42.3,42.2,42.29,81180.0,35.8879,35.9134,35.8285,35.9049,81180.0
2018-09-07 12:50:00,42.29,42.33,42.27,42.33,67482.0,35.9049,35.9389,35.8879,35.9389,67482.0
2018-09-07 13:00:00,42.33,42.4,42.32,42.36,137579.0,35.9389,35.9983,35.9304,35.9643,137579.0
2018-09-07 13:10:00,42.36,42.37,42.33,42.37,46680.0,35.9643,35.9728,35.9389,35.9728,46680.0
2018-09-07 13:20:00,42.37,42.38,42.35,42.36,66812.0,35.9728,35.9813,35.9558,35.9643,66812.0
2018-09-07 13:30:00,42.36,42.36,42.33,42.33,86270.0,35.9643,35.9643,35.9389,35.9389,86270.0
2018-09-07 13:40:00,42.34,42.35,42.31,42.35,71606.0,35.9474,35.9558,35.9219,35.9558,71606.0
2018-09-07 13:50:00,42.35,42.43,42.34,42.43,115145.0,35.9558,36.0238,35.9474,36.0238,115145.0
2018-09-07 14:00:00,42.43,42.46,42.41,42.42,109351.0,36.0238,36.0492,36.0068,36.0153,109351.0
2018-09-07 14:10:00,42.43,42.45,42.39,42.4,66636.0,36.0238,36.0408,35.9898,35.9983,66636.0
2018-09-07 14:20:00,42.41,42.44,42.38,42.41,115690.0,36.0068,36.0323,35.9813,36.0068,115690.0
2018-09-07 14:30:00,42.41,42.51,42.39,42.5,122131.0,36.0068,36.0917,35.9898,36.0832,122131.0
2018-09-07 14:40:00,42.5,42.56,42.49,42.55,150738.0,36.0832,36.1341,36.0747,36.1257,150738.0
2018-09-07 14:50:00,42.55,42.58,42.5,42.57,92306.0,36.1257,36.1511,36.0832,36.1426,92306.0
2018-09-07 15:00:00,42.57,42.6,42.52,42.53,137037.0,36.1426,36.1681,36.1002,36.1087,137037.0
2018-09-07 15:10:00,42.52,42.61,42.52,42.58,98767.0,36.1002,36.1766,36.1002,36.1511,98767.0
2018-09-07 15:20:00,42.58,42.6,42.56,42.6,121252.0,36.1511,36.1681,36.1341,36.1681,121252.0
2018-09-07 15:30:00,42.6,42.61,42.52,42.55,185630.0,36.1681,36.1766,36.1002,36.1257,185630.0
2018-09-07 15:40:00,42.54,42.57,42.5,42.52,239084.0,36.1172,36.1426,36.0832,36.1002,239084.0
2018-09-07 15:50:00,42.51,42.56,42.45,42.53,614623.0,36.0917,36.1341,36.0408,36.1087,614623.0
2018-09-10 09:30:00,42.62,42.87,42.51,42.8,259905.0,36.1851,36.3973,36.0917,36.3379,259905.0
2018-09-10 09:40:00,42.8,42.86,42.74,42.81,115866.0,36.3379,36.3888,36.287,36.3464,115866.0
2018-09-10 09:50:00,42.8,42.83,42.7,42.71,89946.0,36.3379,36.3634,36.253,36.2615,89946.0
2018-09-10 10:00:00,42.72,42.81,42.63,42.81,196235.0,36.27,36.3464,36.1936,36.3464,196235.0
2018-09-10 10:10:00,42.82,42.92,42.82,42.88,156180.0,36.3549,36.4398,36.3549,36.4058,156180.0
2018-09-10 10:20:00,42.87,42.89,42.74,42.75,194652.0,36.3973,36.4143,36.287,36.2955,194652.0
2018-09-10 10:30:00,42.76,42.81,42.75,42.8,90510.0,36.3039,36.3464,36.2955,36.3379,90510.0
2018-09-10 10:40:00,42.79,42.9,42.78,42.84,53601.0,36.3294,36.4228,36.3209,36.3719,53601.0
2018-09-10 10:50:00,42.84,42.93,42.83,42.85,72328.0,36.3719,36.4483,36.3634,36.3804,72328.0
2018-09-10 11:00:00,42.84,42.86,42.75,42.8,62903.0,36.3719,36.3888,36.2955,36.3379,62903.0
2018-09-10 11:10:00,42.79,42.8,42.75,42.77,55999.0,36.3294,36.3379,36.2955,36.3124,55999.0
2018-09-10 11:20:00,42.76,42.82,42.71,42.82,173598.0,36.3039,36.3549,36.2615,36.3549,173598.0
2018-09-10 11:30:00,42.82,42.83,42.77,42.8,69034.0,36.3549,36.3634,36.3124,36.3379,69034.0
2018-09-10 11:40:00,42.8,42.81,42.75,42.81,54674.0,36.3379,36.3464,36.2955,36.3464,54674.0
2018-09-10 11:50:00,42.8,42.85,42.79,42.81,71094.0,36.3379,36.3804,36.3294,36.3464,71094.0
2018-09-10 12:00:00,42.82,42.84,42.78,42.81,78273.0,36.3549,36.3719,36.3209,36.3464,78273.0
2018-09-10 12:10:00,42.81,42.82,42.78,42.8,31833.0,36.3464,36.3549,36.3209,36.3379,31833.0
2018-09-10 12:20:00,42.8,42.82,42.78,42.81,47448.0,36.3379,36.3549,36.3209,36.3464,47448.0
2018-09-10 12:30:00,42.8,42.81,42.78,42.8,54814.0,36.3379,36.3464,36.3209,36.3379,54814.0
2018-09-10 12:40:00,42.8,42.82,42.75,42.81,57509.0,36.3379,36.3549,36.2955,36.3464,57509.0
2018-09-10 12:50:00,42.81,42.83,42.8,42.81,42562.0,36.3464,36.3634,36.3379,36.3464,42562.0
2018-09-10 13:00:00,42.81,42.84,42.8,42.83,31074.0,36.3464,36.3719,36.3379,36.3634,31074.0
2018-09-10 13:10:00,42.83,42.88,42.82,42.88,57650.0,36.3634,36.4058,36.3549,36.4058,57650.0
2018-09-10 13:20:00,42.89,42.89,42.85,42.86,41165.0,36.4143,36.4143,36.3804,36.3888,41165.0
2018-09-10 13:30:00,42.86,42.89,42.84,42.85,42646.0,36.3888,36.4143,36.3719,36.3804,42646.0
2018-09-10 13:40:00,42.84,42.87,42.84,42.86,44353.0,36.3719,36.3973,36.3719,36.3888,44353.0
2018-09-10 13:50:00,42.86,42.89,42.83,42.89,59953.0,36.3888,36.4143,36.3634,36.4143,59953.0
2018-09-10 14:00:00,42.89,42.97,42.89,42.93,90260.0,36.4143,36.4822,36.4143,36.4483,90260.0
2018-09-10 14:10:00,42.94,42.95,42.92,42.95,36766.0,36.4568,36.4653,36.4398,36.4653,36766.0
2018-09-10 14:20:00,42.95,42.96,42.92,42.93,51165.0,36.4653,36.4737,36.4398,36.4483,51165.0
2018-09-10 14:30:00,42.93,42.95,42.92,42.94,61048.0,36.4483,36.4653,36.4398,36.4568,61048.0
2018-09-10 14:40:00,42.95,42.98,42.94,42.97,71406.0,36.4653,36.4907,36.4568,36.4822,71406.0
2018-09-10 14:50:00,42.98,43.0,42.94,42.95,64406.0,36.4907,36.5077,36.4568,36.4653,64406.0
2018-09-10 15:00:00,42.95,42.97,42.94,42.95,83557.0,36.4653,36.4822,36.4568,36.4653,83557.0
2018-09-10 15:10:00,42.95,42.98,42.93,42.94,64661.0,36.4653,36.4907,36.4483,36.4568,64661.0
2018-09-10 15:20:00,42.94,42.94,42.89,42.92,57607.0,36.4568,36.4568,36.4143,36.4398,57607.0
2018-09-10 15:30:00,42.92,42.93,42.88,42.9,146916.0,36.4398,36.4483,36.4058,36.4228,146916.0
2018-09-10 15:40:00,42.9,42.92,42.89,42.9,145864.0,36.4228,36.4398,36.4143,36.4228,145864.0
2018-09-10 15:50:00,42.89,42.92,42.87,42.9,438689.0,36.4143,36.4398,36.3973,36.4228,438689.0
2018-09-11 09:30:00,42.71,42.93,42.6,42.63,168442.0,36.2615,36.4483,36.1681,36.1936,168442.0
2018-09-11 09:40:00,42.63,42.69,42.61,42.66,191324.0,36.1936,36.2445,36.1766,36.219,191324.0
2018-09-11 09:50:00,42.66,42.66,42.55,42.66,62250.0,36.219,36.219,36.1257,36.219,62250.0
2018-09-11 10:00:00,42.66,42.7,42.61,42.68,86816.0,36.219,36.253,36.1766,36.236,86816.0
2018-09-11 10:10:00,42.69,42.75,42.67,42.69,87705.0,36.2445,36.2955,36.2275,36.2445,87705.0
2018-09-11 10:20:00,42.69,42.71,42.68,42.71,61598.0,36.2445,36.2615,36.236,36.2615,61598.0
2018-09-11 10:30:00,42.7,42.75,42.63,42.65,273016.0,36.253,36.2955,36.1936,36.2106,273016.0
2018-09-11 10:40:00,42.65,42.65,42.55,42.58,140818.0,36.2106,36.2106,36.1257,36.1511,140818.0
2018-09-11 10:50:00,42.58,42.58,42.49,42.51,75819.0,36.1511,36.1511,36.0747,36.0917,75819.0
2018-09-11 11:00:00,42.51,42.55,42.49,42.54,87559.0,36.0917,36.1257,36.0747,36.1172,87559.0
2018-09-11 11:10:00,42.54,42.54,42.33,42.34,291640.0,36.1172,36.1172,35.9389,35.9474,291640.0
2018-09-11 11:20:00,42.35,42.46,42.3,42.43,175027.0,35.9558,36.0492,35.9134,36.0238,175027.0
2018-09-11 11:30:00,42.44,42.49,42.38,42.38,83383.0,36.0323,36.0747,35.9813,35.9813,83383.0
2018-09-11 11:40:00,42.39,42.48,42.38,42.43,58035.0,35.9898,36.0662,35.9813,36.0238,58035.0
2018-09-11 11:50:00,42.44,42.64,42.43,42.64,136446.0,36.0323,36.2021,36.0238,36.2021,136446.0
2018-09-11 12:00:00,42.63,42.65,42.61,42.65,57141.0,36.1936,36.2106,36.1766,36.2106,57141.0
2018-09-11 12:10:00,42.65,42.66,42.6,42.61,68490.0,36.2106,36.219,36.1681,36.1766,68490.0
2018-09-11 12:20:00,42.61,42.62,42.58,42.59,61108.0,36.1766,36.1851,36.1511,36.1596,61108.0
2018-09-11 12:30:00,42.59,42.61,42.55,42.61,80762.0,36.1596,36.1766,36.1257,36.1766,80762.0
2018-09-11 12:40:00,42.61,42.63,42.6,42.63,58834.0,36.1766,36.1936,36.1681,36.1936,58834.0
2018-09-11 12:50:00,42.63,42.64,42.6,42.64,195900.0,36.1936,36.2021,36.1681,36.2021,195900.0
2018-09-11 13:00:00,42.64,42.72,42.63,42.72,84412.0,36.2021,36.27,36.1936,36.27,84412.0
2018-09-11 13:10:00,42.72,42.74,42.71,42.73,120016.0,36.27,36.287,36.2615,36.2785,120016.0
2018-09-11 13:20:00,42.74,42.76,42.71,42.75,94172.0,36.287,36.3039,36.2615,36.2955,94172.0
2018-09-11 13:30:00,42.75,42.77,42.74,42.77,81514.0,36.2955,36.3124,36.287,36.3124,81514.0
2018-09-11 13:40:00,42.76,42.77,42.75,42.77,67195.0,36.3039,36.3124,36.2955,36.3124,67195.0
2018-09-11 13:50:00,42.77,42.81,42.76,42.81,110088.0,36.3124,36.3464,36.3039,36.3464,110088.0
2018-09-11 14:00:00,42.8,42.84,42.79,42.84,166650.0,36.3379,36.3719,36.3294,36.3719,166650.0
2018-09-11 14:10:00,42.84,42.86,42.82,42.85,61302.0,36.3719,36.3888,36.3549,36.3804,61302.0
2018-09-11 14:20:00,42.84,42.84,42.79,42.82,84971.0,36.3719,36.3719,36.3294,36.3549,84971.0
2018-09-11 14:30:00,42.82,42.84,42.78,42.8,157261.0,36.3549,36.3719,36.3209,36.3379,157261.0
2018-09-11 14:40:00,42.79,42.84,42.79,42.83,66531.0,36.3294,36.3719,36.3294,36.3634,66531.0
2018-09-11 14:50:00,42.83,42.93,42.8,42.88,565164.0,36.3634,36.4483,36.3379,36.4058,565164.0
2018-09-11 15:00:00,42.88,42.89,42.85,42.86,70613.0,36.4058,36.4143,36.3804,36.3888,70613.0
2018-09-11 15:10:00,42.86,42.86,42.83,42.84,80017.0,36.3888,36.3888,36.3634,36.3719,80017.0
2018-09-11 15:20:00,42.83,42.86,42.82,42.84,91933.0,36.3634,36.3888,36.3549,36.3719,91933.0
2018-09-11 15:30:00,42.84,42.85,42.78,42.79,160699.0,36.3719,36.3804,36.3209,36.3294,160699.0
2018-09-11 15:40:00,42.79,42.84,42.78,42.83,492202.0,36.3294,36.3719,36.3209,36.3634,492202.0
2018-09-11 15:50:00,42.83,42.92,42.77,42.86,1317676.0,36.3634,36.4398,36.3124,36.3888,1317676.0
2018-09-12 09:30:00,42.86,43.27,42.79,43.26,245948.0,36.3888,36.7369,36.3294,36.7285,245948.0
2018-09-12 09:40:00,43.26,43.39,43.2,43.37,158613.0,36.7285,36.8388,36.6775,36.8218,158613.0
2018-09-12 09:50:00,43.36,43.54,43.33,43.52,144111.0,36.8134,36.9662,36.7879,36.9492,144111.0
2018-09-12 10:00:00,43.53,43.57,43.46,43.54,146200.0,36.9577,36.9916,36.8983,36.9662,146200.0
2018-09-12 10:10:00,43.54,43.57,43.42,43.44,88416.0,36.9662,36.9916,36.8643,36.8813,88416.0
2018-09-12 10:20:00,43.43,43.5,43.34,43.49,176471.0,36.8728,36.9322,36.7964,36.9237,176471.0
2018-09-12 10:30:00,43.49,43.56,43.43,43.44,133968.0,36.9237,36.9832,36.8728,36.8813,133968.0
2018-09-12 10:40:00,43.44,43.44,43.35,43.41,88872.0,36.8813,36.8813,36.8049,36.8558,88872.0
2018-09-12 10:50:00,43.4,43.44,43.33,43.39,89538.0,36.8473,36.8813,36.7879,36.8388,89538.0
2018-09-12 11:00:00,43.39,43.4,43.27,43.29,80472.0,36.8388,36.8473,36.7369,36.7539,80472.0
2018-09-12 11:10:00,43.29,43.37,43.27,43.27,115011.0,36.7539,36.8218,36.7369,36.7369,115011.0
2018-09-12 11:20:00,43.27,43.28,43.22,43.26,126043.0,36.7369,36.7454,36.6945,36.7285,126043.0
2018-09-12 11:30:00,43.27,43.29,43.22,43.29,104194.0,36.7369,36.7539,36.6945,36.7539,104194.0
2018-09-12 11:40:00,43.29,43.3,43.21,43.21,108873.0,36.7539,36.7624,36.686,36.686,108873.0
2018-09-12 11:50:00,43.21,43.23,43.14,43.15,123645.0,36.686,36.703,36.6266,36.6351,123645.0
2018-09-12 12:00:00,43.15,43.2,43.12,43.12,119457.0,36.6351,36.6775,36.6096,36.6096,119457.0
2018-09-12 12:10:00,43.12,43.16,43.1,43.16,43464.0,36.6096,36.6436,36.5926,36.6436,43464.0
2018-09-12 12:20:00,43.16,43.25,43.14,43.24,109339.0,36.6436,36.72,36.6266,36.7115,109339.0
2018-09-12 12:30:00,43.24,43.28,43.22,43.23,129399.0,36.7115,36.7454,36.6945,36.703,129399.0
2018-09-12 12:40:00,43.23,43.28,43.22,43.27,33676.0,36.703,36.7454,36.6945,36.7369,33676.0
2018-09-12 12:50:00,43.27,43.3,43.25,43.26,47058.0,36.7369,36.7624,36.72,36.7285,47058.0
2018-09-12 13:00:00,43.26,43.27,43.21,43.22,49031.0,36.7285,36.7369,36.686,36.6945,49031.0
2018-09-12 13:10:00,43.22,43.25,43.21,43.25,32085.0,36.6945,36.72,36.686,36.72,32085.0
2018-09-12 13:20:00,43.25,43.29,43.25,43.28,72909.0,36.72,36.7539,36.72,36.7454,72909.0
2018-09-12 13:30:00,43.29,43.32,43.28,43.32,27334.0,36.7539,36.7794,36.7454,36.7794,27334.0
2018-09-12 13:40:00,43.32,43.36,43.31,43.34,57933.0,36.7794,36.8134,36.7709,36.7964,57933.0
2018-09-12 13:50:00,43.34,43.38,43.31,43.37,35812.0,36.7964,36.8303,36.7709,36.8218,35812.0
2018-09-12 14:00:00,43.38,43.38,43.31,43.34,56841.0,36.8303,36.8303,36.7709,36.7964,56841.0
2018-09-12 14:10:00,43.35,43.41,43.33,43.41,62868.0,36.8049,36.8558,36.7879,36.8558,62868.0
2018-09-12 14:20:00,43.41,43.43,43.36,43.39,86780.0,36.8558,36.8728,36.8134,36.8388,86780.0
2018-09-12 14:30:00,43.39,43.42,43.37,43.41,66883.0,36.8388,36.8643,36.8218,36.8558,66883.0
2018-09-12 14:40:00,43.4,43.41,43.35,43.38,75363.0,36.8473,36.8558,36.8049,36.8303,75363.0
2018-09-12 14:50:00,43.38,43.42,43.37,43.37,77260.0,36.8303,36.8643,36.8218,36.8218,77260.0
2018-09-12 15:00:00,43.37,43.39,43.37,43.39,58785.0,36.8218,36.8388,36.8218,36.8388,58785.0
2018-09-12 15:10:00,43.39,43.4,43.35,43.38,122082.0,36.8388,36.8473,36.8049,36.8303,122082.0
2018-09-12 15:20:00,43.39,43.4,43.37,43.39,75615.0,36.8388,36.8473,36.8218,36.8388,75615.0
2018-09-12 15:30:00,43.39,43.39,43.36,43.39,125868.0,36.8388,36.8388,36.8134,36.8388,125868.0
2018-09-12 15:40:00,43.39,43.42,43.38,43.4,216215.0,36.8388,36.8643,36.8303,36.8473,216215.0
2018-09-12 15:50:00,43.4,43.42,43.35,43.35,491700.0,36.8473,36.8643,36.8049,36.8049,491700.0
2018-09-13 09:30:00,43.51,43.59,43.2,43.35,207063.0,36.9407,37.0086,36.6775,36.8049,207063.0
2018-09-13 09:40:00,43.36,43.44,43.31,43.44,113395.0,36.8134,36.8813,36.7709,36.8813,113395.0
2018-09-13 09:50:00,43.44,43.64,43.44,43.55,381621.0,36.8813,37.0511,36.8813,36.9747,381621.0
2018-09-13 10:00:00,43.56,43.67,43.56,43.65,88402.0,36.9832,37.0766,36.9832,37.0596,88402.0
2018-09-13 10:10:00,43.65,43.69,43.57,43.66,142775.0,37.0596,37.0935,36.9916,37.0681,142775.0
2018-09-13 10:20:00,43.66,43.76,43.66,43.72,102426.0,37.0681,37.153,37.0681,37.119,102426.0
2018-09-13 10:30:00,43.72,43.77,43.64,43.66,96182.0,37.119,37.1615,37.0511,37.0681,96182.0
2018-09-13 10:40:00,43.66,43.69,43.59,43.59,78021.0,37.0681,37.0935,37.0086,37.0086,78021.0
2018-09-13 10:50:00,43.59,43.59,43.53,43.54,82342.0,37.0086,37.0086,36.9577,36.9662,82342.0
2018-09-13 11:00:00,43.54,43.55,43.49,43.54,93242.0,36.9662,36.9747,36.9237,36.9662,93242.0
2018-09-13 11:10:00,43.55,43.59,43.54,43.56,122377.0,36.9747,37.0086,36.9662,36.9832,122377.0
2018-09-13 11:20:00,43.57,43.57,43.49,43.52,188055.0,36.9916,36.9916,36.9237,36.9492,188055.0
2018-09-13 11:30:00,43.51,43.58,43.51,43.58,100496.0,36.9407,37.0001,36.9407,37.0001,100496.0
2018-09-13 11:40:00,43.57,43.61,43.53,43.61,136745.0,36.9916,37.0256,36.9577,37.0256,136745.0
2018-09-13 11:50:00,43.61,43.63,43.6,43.63,38089.0,37.0256,37.0426,37.0171,37.0426,38089.0
2018-09-13 12:00:00,43.63,43.65,43.59,43.65,61890.0,37.0426,37.0596,37.0086,37.0596,61890.0
2018-09-13 12:10:00,43.65,43.7,43.64,43.7,147252.0,37.0596,37.102,37.0511,37.102,147252.0
2018-09-13 12:20:00,43.71,43.73,43.69,43.72,248630.0,37.1105,37.1275,37.0935,37.119,248630.0
2018-09-13 12:30:00,43.72,43.73,43.68,43.69,48319.0,37.119,37.1275,37.085,37.0935,48319.0
2018-09-13 12:40:00,43.68,43.69,43.66,43.66,46208.0,37.085,37.0935,37.0681,37.0681,46208.0
2018-09-13 12:50:00,43.66,43.72,43.64,43.72,71290.0,37.0681,37.119,37.0511,37.119,71290.0
2018-09-13 13:00:00,43.71,43.72,43.67,43.67,49855.0,37.1105,37.119,37.0766,37.0766,49855.0
2018-09-13 13:10:00,43.68,43.69,43.64,43.65,42735.0,37.085,37.0935,37.0511,37.0596,42735.0
2018-09-13 13:20:00,43.66,43.68,43.64,43.66,34765.0,37.0681,37.085,37.0511,37.0681,34765.0
2018-09-13 13:30:00,43.66,43.67,43.63,43.66,66055.0,37.0681,37.0766,37.0426,37.0681,66055.0
2018-09-13 13:40:00,43.66,43.72,43.66,43.7,57865.0,37.0681,37.119,37.0681,37.102,57865.0
2018-09-13 13:50:00,43.69,43.73,43.69,43.73,117957.0,37.0935,37.1275,37.0935,37.1275,117957.0
2018-09-13 14:00:00,43.73,43.78,43.7,43.74,322460.0,37.1275,37.1699,37.102,37.136,322460.0
2018-09-13 14:10:00,43.75,43.78,43.73,43.76,61712.0,37.1445,37.1699,37.1275,37.153,61712.0
2018-09-13 14:20:00,43.77,43.79,43.74,43.75,57294.0,37.1615,37.1784,37.136,37.1445,57294.0
2018-09-13 14:30:00,43.75,43.76,43.73,43.75,40316.0,37.1445,37.153,37.1275,37.1445,40316.0
2018-09-13 14:40:00,43.74,43.77,43.73,43.75,65217.0,37.136,37.1615,37.1275,37.1445,65217.0
2018-09-13 14:50:00,43.75,43.79,43.75,43.77,75891.0,37.1445,37.1784,37.1445,37.1615,75891.0
2018-09-13 15:00:00,43.76,43.77,43.74,43.75,130468.0,37.153,37.1615,37.136,37.1445,130468.0
2018-09-13 15:10:00,43.76,43.81,43.74,43.79,126856.0,37.153,37.1954,37.136,37.1784,126856.0
2018-09-13 15:20:00,43.79,43.82,43.76,43.82,218915.0,37.1784,37.2039,37.153,37.2039,218915.0
2018-09-13 15:30:00,43.82,43.86,43.81,43.86,172069.0,37.2039,37.2379,37.1954,37.2379,172069.0
2018-09-13 15:40:00,43.86,43.88,43.8,43.83,270445.0,37.2379,37.2548,37.1869,37.2124,270445.0
2018-09-13 15:50:00,43.83,43.88,43.82,43.87,530059.0,37.2124,37.2548,37.2039,37.2464,530059.0
2018-09-14 09:30:00,43.74,43.95,43.74,43.91,192132.0,37.136,37.3143,37.136,37.2803,192132.0
2018-09-14 09:40:00,43.91,44.0,43.85,43.85,135637.0,37.2803,37.3567,37.2294,37.2294,135637.0
2018-09-14 09:50:00,43.85,43.89,43.83,43.84,88110.0,37.2294,37.2633,37.2124,37.2209,88110.0
2018-09-14 10:00:00,43.84,43.84,43.63,43.64,251464.0,37.2209,37.2209,37.0426,37.0511,251464.0
2018-09-14 10:10:00,43.65,43.7,43.54,43.56,226890.0,37.0596,37.102,36.9662,36.9832,226890.0
2018-09-14 10:20:00,43.56,43.57,43.42,43.43,193800.0,36.9832,36.9916,36.8643,36.8728,193800.0
2018-09-14 10:30:00,43.44,43.59,43.43,43.54,142735.0,36.8813,37.0086,36.8728,36.9662,142735.0
2018-09-14 10:40:00,43.54,43.57,43.44,43.47,115804.0,36.9662,36.9916,36.8813,36.9067,115804.0
2018-09-14 10:50:00,43.46,43.69,43.45,43.63,179306.0,36.8983,37.0935,36.8898,37.0426,179306.0
2018-09-14 11:00:00,43.64,43.67,43.6,43.63,62568.0,37.0511,37.0766,37.0171,37.0426,62568.0
2018-09-14 11:10:00,43.63,43.64,43.57,43.63,70778.0,37.0426,37.0511,36.9916,37.0426,70778.0
2018-09-14 11:20:00,43.63,43.68,43.62,43.64,64874.0,37.0426,37.085,37.0341,37.0511,64874.0
2018-09-14 11:30:00,43.64,43.7,43.64,43.7,63757.0,37.0511,37.102,37.0511,37.102,63757.0
2018-09-14 11:40:00,43.7,43.71,43.67,43.69,53461.0,37.102,37.1105,37.0766,37.0935,53461.0
2018-09-14 11:50:00,43.69,43.72,43.67,43.7,42151.0,37.0935,37.119,37.0766,37.102,42151.0
2018-09-14 12:00:00,43.7,43.71,43.61,43.66,118740.0,37.102,37.1105,37.0256,37.0681,118740.0
2018-09-14 12:10:00,43.66,43.67,43.6,43.61,58047.0,37.0681,37.0766,37.0171,37.0256,58047.0
2018-09-14 12:20:00,43.61,43.63,43.6,43.61,44289.0,37.0256,37.0426,37.0171,37.0256,44289.0
2018-09-14 12:30:00,43.61,43.62,43.56,43.57,57574.0,37.0256,37.0341,36.9832,36.9916,57574.0
2018-09-14 12:40:00,43.57,43.6,43.55,43.59,41005.0,36.9916,37.0171,36.9747,37.0086,41005.0
2018-09-14 12:50:00,43.6,43.63,43.58,43.63,33230.0,37.0171,37.0426,37.0001,37.0426,33230.0
2018-09-14 13:00:00,43.63,43.65,43.61,43.62,47907.0,37.0426,37.0596,37.0256,37.0341,47907.0
2018-09-14 13:10:00,43.61,43.63,43.57,43.63,49525.0,37.0256,37.0426,36.9916,37.0426,49525.0
2018-09-14 13:20:00,43.63,43.68,43.62,43.68,54710.0,37.0426,37.085,37.0341,37.085,54710.0
2018-09-14 13:30:00,43.68,43.7,43.67,43.68,62245.0,37.085,37.102,37.0766,37.085,62245.0
2018-09-14 13:40:00,43.68,43.7,43.66,43.66,69288.0,37.085,37.102,37.0681,37.0681,69288.0
2018-09-14 13:50:00,43.67,43.69,43.66,43.68,30121.0,37.0766,37.0935,37.0681,37.085,30121.0
2018-09-14 14:00:00,43.68,43.69,43.65,43.66,49527.0,37.085,37.0935,37.0596,37.0681,49527.0
2018-09-14 14:10:00,43.66,43.67,43.63,43.66,57211.0,37.0681,37.0766,37.0426,37.0681,57211.0
2018-09-14 14:20:00,43.65,43.71,43.65,43.71,49452.0,37.0596,37.1105,37.0596,37.1105,49452.0
2018-09-14 14:30:00,43.7,43.75,43.69,43.75,189518.0,37.102,37.1445,37.0935,37.1445,189518.0
2018-09-14 14:40:00,43.75,43.77,43.73,43.73,69146.0,37.1445,37.1615,37.1275,37.1275,69146.0
2018-09-14 14:50:00,43.74,43.77,43.74,43.76,55217.0,37.136,37.1615,37.136,37.153,55217.0
2018-09-14 15:00:00,43.76,43.82,43.75,43.79,97980.0,37.153,37.2039,37.1445,37.1784,97980.0
2018-09-14 15:10:00,43.79,43.8,43.77,43.77,34650.0,37.1784,37.1869,37.1615,37.1615,34650.0
2018-09-14 15:20:00,43.77,43.79,43.76,43.76,60562.0,37.1615,37.1784,37.153,37.153,60562.0
2018-09-14 15:30:00,43.76,43.77,43.73,43.76,120830.0,37.153,37.1615,37.1275,37.153,120830.0
2018-09-14 15:40:00,43.75,43.81,43.73,43.8,144986.0,37.1445,37.1954,37.1275,37.1869,144986.0
2018-09-14 15:50:00,43.81,43.83,43.77,43.81,436193.0,37.1954,37.2124,37.1615,37.1954,436193.0
2018-09-17 09:30:00,43.75,43.98,43.58,43.78,227666.0,37.1445,37.3397,37.0001,37.1699,227666.0
2018-09-17 09:40:00,43.78,43.86,43.59,43.65,188522.0,37.1699,37.2379,37.0086,37.0596,188522.0
2018-09-17 09:50:00,43.65,43.66,43.59,43.62,216812.0,37.0596,37.0681,37.0086,37.0341,216812.0
2018-09-17 10:00:00,43.62,43.8,43.61,43.76,314353.0,37.0341,37.1869,37.0256,37.153,314353.0
2018-09-17 10:10:00,43.77,43.78,43.68,43.69,103821.0,37.1615,37.1699,37.085,37.0935,103821.0
2018-09-17 10:20:00,43.68,43.74,43.67,43.69,79418.0,37.085,37.136,37.0766,37.0935,79418.0
2018-09-17 10:30:00,43.68,43.69,43.54,43.55,139071.0,37.085,37.0935,36.9662,36.9747,139071.0
2018-09-17 10:40:00,43.55,43.7,43.55,43.64,128387.0,36.9747,37.102,36.9747,37.0511,128387.0
2018-09-17 10:50:00,43.64,43.64,43.53,43.61,205910.0,37.0511,37.0511,36.9577,37.0256,205910.0
2018-09-17 11:00:00,43.61,43.65,43.46,43.53,147695.0,37.0256,37.0596,36.8983,36.9577,147695.0
2018-09-17 11:10:00,43.52,43.55,43.45,43.52,95475.0,36.9492,36.9747,36.8898,36.9492,95475.0
2018-09-17 11:20:00,43.51,43.52,43.41,43.45,102170.0,36.9407,36.9492,36.8558,36.8898,102170.0
2018-09-17 11:30:00,43.45,43.53,43.45,43.48,99296.0,36.8898,36.9577,36.8898,36.9152,99296.0
2018-09-17 11:40:00,43.48,43.49,43.41,43.45,99093.0,36.9152,36.9237,36.8558,36.8898,99093.0
2018-09-17 11:50:00,43.45,43.49,43.43,43.43,69116.0,36.8898,36.9237,36.8728,36.8728,69116.0
2018-09-17 12:00:00,43.44,43.44,43.36,43.41,84197.0,36.8813,36.8813,36.8134,36.8558,84197.0
2018-09-17 12:10:00,43.41,43.41,43.37,43.41,83859.0,36.8558,36.8558,36.8218,36.8558,83859.0
2018-09-17 12:20:00,43.41,43.43,43.36,43.4,108190.0,36.8558,36.8728,36.8134,36.8473,108190.0
2018-09-17 12:30:00,43.41,43.42,43.35,43.37,95330.0,36.8558,36.8643,36.8049,36.8218,95330.0
2018-09-17 12:40:00,43.37,43.43,43.36,43.38,74463.0,36.8218,36.8728,36.8134,36.8303,74463.0
2018-09-17 12:50:00,43.38,43.43,43.36,43.43,101034.0,36.8303,36.8728,36.8134,36.8728,101034.0
2018-09-17 13:00:00,43.41,43.5,43.39,43.46,161702.0,36.8558,36.9322,36.8388,36.8983,161702.0
2018-09-17 13:10:00,43.46,43.48,43.42,43.46,68447.0,36.8983,36.9152,36.8643,36.8983,68447.0
2018-09-17 13:20:00,43.46,43.54,43.46,43.51,78032.0,36.8983,36.9662,36.8983,36.9407,78032.0
2018-09-17 13:30:00,43.51,43.59,43.5,43.59,163910.0,36.9407,37.0086,36.9322,37.0086,163910.0
2018-09-17 13:40:00,43.59,43.6,43.55,43.57,57024.0,37.0086,37.0171,36.9747,36.9916,57024.0
2018-09-17 13:50:00,43.56,43.57,43.54,43.55,63932.0,36.9832,36.9916,36.9662,36.9747,63932.0
2018-09-17 14:00:00,43.56,43.58,43.55,43.56,79860.0,36.9832,37.0001,36.9747,36.9832,79860.0
2018-09-17 14:10:00,43.55,43.59,43.55,43.59,42736.0,36.9747,37.0086,36.9747,37.0086,42736.0
2018-09-17 14:20:00,43.59,43.6,43.56,43.58,48862.0,37.0086,37.0171,36.9832,37.0001,48862.0
2018-09-17 14:30:00,43.58,43.59,43.56,43.59,67037.0,37.0001,37.0086,36.9832,37.0086,67037.0
2018-09-17 14:40:00,43.58,43.59,43.54,43.57,78411.0,37.0001,37.0086,36.9662,36.9916,78411.0
2018-09-17 14:50:00,43.57,43.6,43.56,43.6,73743.0,36.9916,37.0171,36.9832,37.0171,73743.0
2018-09-17 15:00:00,43.59,43.66,43.59,43.66,95078.0,37.0086,37.0681,37.0086,37.0681,95078.0
2018-09-17 15:10:00,43.66,43.68,43.61,43.61,72713.0,37.0681,37.085,37.0256,37.0256,72713.0
2018-09-17 15:20:00,43.62,43.63,43.59,43.6,134618.0,37.0341,37.0426,37.0086,37.0171,134618.0
2018-09-17 15:30:00,43.6,43.64,43.59,43.62,139924.0,37.0171,37.0511,37.0086,37.0341,139924.0
2018-09-17 15:40:00,43.61,43.66,43.59,43.65,169686.0,37.0256,37.0681,37.0086,37.0596,169686.0
2018-09-17 15:50:00,43.64,43.74,43.63,43.71,587137.0,37.0511,37.136,37.0426,37.1105,587137.0
2018-09-18 09:30:00,43.7,43.7,43.25,43.59,277907.0,37.102,37.102,36.72,37.0086,277907.0
2018-09-18 09:40:00,43.58,43.66,43.54,43.55,192416.0,37.0001,37.0681,36.9662,36.9747,192416.0
2018-09-18 09:50:00,43.56,43.57,43.35,43.41,173007.0,36.9832,36.9916,36.8049,36.8558,173007.0
2018-09-18 10:00:00,43.41,43.46,43.38,43.39,211216.0,36.8558,36.8983,36.8303,36.8388,211216.0
2018-09-18 10:10:00,43.39,43.48,43.35,43.47,192818.0,36.8388,36.9152,36.8049,36.9067,192818.0
2018-09-18 10:20:00,43.47,43.55,43.44,43.53,122015.0,36.9067,36.9747,36.8813,36.9577,122015.0
2018-09-18 10:30:00,43.53,43.57,43.46,43.46,114217.0,36.9577,36.9916,36.8983,36.8983,114217.0
2018-09-18 10:40:00,43.46,43.55,43.45,43.51,171334.0,36.8983,36.9747,36.8898,36.9407,171334.0
2018-09-18 10:50:00,43.51,43.55,43.47,43.52,91090.0,36.9407,36.9747,36.9067,36.9492,91090.0
2018-09-18 11:00:00,43.52,43.58,43.49,43.52,93073.0,36.9492,37.0001,36.9237,36.9492,93073.0
2018-09-18 11:10:00,43.52,43.53,43.43,43.45,129958.0,36.9492,36.9577,36.8728,36.8898,129958.0
2018-09-18 11:20:00,43.45,43.47,43.32,43.4,163785.0,36.8898,36.9067,36.7794,36.8473,163785.0
2018-09-18 11:30:00,43.41,43.45,43.34,43.42,139710.0,36.8558,36.8898,36.7964,36.8643,139710.0
2018-09-18 11:40:00,43.42,43.49,43.42,43.48,188113.0,36.8643,36.9237,36.8643,36.9152,188113.0
2018-09-18 11:50:00,43.48,43.51,43.46,43.47,77011.0,36.9152,36.9407,36.8983,36.9067,77011.0
2018-09-18 12:00:00,43.47,43.53,43.47,43.5,103326.0,36.9067,36.9577,36.9067,36.9322,103326.0
2018-09-18 12:10:00,43.5,43.54,43.47,43.5,91631.0,36.9322,36.9662,36.9067,36.9322,91631.0
2018-09-18 12:20:00,43.5,43.5,43.44,43.46,85738.0,36.9322,36.9322,36.8813,36.8983,85738.0
2018-09-18 12:30:00,43.47,43.5,43.44,43.49,67432.0,36.9067,36.9322,36.8813,36.9237,67432.0
2018-09-18 12:40:00,43.49,43.5,43.46,43.47,50631.0,36.9237,36.9322,36.8983,36.9067,50631.0
2018-09-18 12:50:00,43.47,43.51,43.45,43.46,77510.0,36.9067,36.9407,36.8898,36.8983,77510.0
2018-09-18 13:00:00,43.46,43.49,43.43,43.48,56054.0,36.8983,36.9237,36.8728,36.9152,56054.0
2018-09-18 13:10:00,43.48,43.5,43.46,43.5,54120.0,36.9152,36.9322,36.8983,36.9322,54120.0
2018-09-18 13:20:00,43.5,43.52,43.47,43.51,104182.0,36.9322,36.9492,36.9067,36.9407,104182.0
2018-09-18 13:30:00,43.52,43.55,43.51,43.55,45526.0,36.9492,36.9747,36.9407,36.9747,45526.0
2018-09-18 13:40:00,43.55,43.6,43.53,43.53,82247.0,36.9747,37.0171,36.9577,36.9577,82247.0
2018-09-18 13:50:00,43.53,43.56,43.52,43.54,59847.0,36.9577,36.9832,36.9492,36.9662,59847.0
2018-09-18 14:00:00,43.54,43.56,43.5,43.51,100611.0,36.9662,36.9832,36.9322,36.9407,100611.0
2018-09-18 14:10:00,43.51,43.52,43.47,43.51,101243.0,36.9407,36.9492,36.9067,36.9407,101243.0
2018-09-18 14:20:00,43.52,43.55,43.48,43.55,82840.0,36.9492,36.9747,36.9152,36.9747,82840.0
2018-09-18 14:30:00,43.55,43.62,43.54,43.61,78180.0,36.9747,37.0341,36.9662,37.0256,78180.0
2018-09-18 14:40:00,43.61,43.61,43.52,43.52,112449.0,37.0256,37.0256,36.9492,36.9492,112449.0
2018-09-18 14:50:00,43.51,43.57,43.5,43.55,96368.0,36.9407,36.9916,36.9322,36.9747,96368.0
2018-09-18 15:00:00,43.55,43.59,43.54,43.57,106389.0,36.9747,37.0086,36.9662,36.9916,106389.0
2018-09-18 15:10:00,43.57,43.58,43.54,43.56,108283.0,36.9916,37.0001,36.9662,36.9832,108283.0
2018-09-18 15:20:00,43.56,43.58,43.53,43.55,102964.0,36.9832,37.0001,36.9577,36.9747,102964.0
2018-09-18 15:30:00,43.55,43.56,43.48,43.48,157647.0,36.9747,36.9832,36.9152,36.9152,157647.0
2018-09-18 15:40:00,43.48,43.51,43.45,43.47,198958.0,36.9152,36.9407,36.8898,36.9067,198958.0
2018-09-18 15:50:00,43.46,43.51,43.39,43.48,566222.0,36.8983,36.9407,36.8388,36.9152,566222.0
2018-09-19 09:30:00,43.48,43.56,43.3,43.5,190399.0,36.9152,36.9832,36.7624,36.9322,190399.0
2018-09-19 09:40:00,43.49,43.59,43.45,43.56,91545.0,36.9237,37.0086,36.8898,36.9832,91545.0
2018-09-19 09:50:00,43.55,43.56,43.43,43.52,89155.0,36.9747,36.9832,36.8728,36.9492,89155.0
2018-09-19 10:00:00,43.52,43.54,43.45,43.53,76415.0,36.9492,36.9662,36.8898,36.9577,76415.0
2018-09-19 10:10:00,43.53,43.56,43.48,43.51,67084.0,36.9577,36.9832,36.9152,36.9407,67084.0
2018-09-19 10:20:00,43.5,43.54,43.43,43.44,89337.0,36.9322,36.9662,36.8728,36.8813,89337.0
2018-09-19 10:30:00,43.45,43.48,43.36,43.4,74373.0,36.8898,36.9152,36.8134,36.8473,74373.0
2018-09-19 10:40:00,43.41,43.46,43.38,43.39,46601.0,36.8558,36.8983,36.8303,36.8388,46601.0
2018-09-19 10:50:00,43.39,43.41,43.34,43.36,48538.0,36.8388,36.8558,36.7964,36.8134,48538.0
2018-09-19 11:00:00,43.37,43.48,43.36,43.48,176384.0,36.8218,36.9152,36.8134,36.9152,176384.0
2018-09-19 11:10:00,43.48,43.5,43.42,43.44,173805.0,36.9152,36.9322,36.8643,36.8813,173805.0
2018-09-19 11:20:00,43.44,43.44,43.36,43.38,174053.0,36.8813,36.8813,36.8134,36.8303,174053.0
2018-09-19 11:30:00,43.38,43.45,43.38,43.45,118515.0,36.8303,36.8898,36.8303,36.8898,118515.0
2018-09-19 11:40:00,43.45,43.47,43.41,43.46,48871.0,36.8898,36.9067,36.8558,36.8983,48871.0
2018-09-19 11:50:00,43.46,43.5,43.43,43.44,96289.0,36.8983,36.9322,36.8728,36.8813,96289.0
2018-09-19 12:00:00,43.44,43.5,43.43,43.44,38367.0,36.8813,36.9322,36.8728,36.8813,38367.0
2018-09-19 12:10:00,43.44,43.48,43.41,43.47,80111.0,36.8813,36.9152,36.8558,36.9067,80111.0
2018-09-19 12:20:00,43.47,43.5,43.44,43.5,72248.0,36.9067,36.9322,36.8813,36.9322,72248.0
2018-09-19 12:30:00,43.49,43.5,43.42,43.43,60045.0,36.9237,36.9322,36.8643,36.8728,60045.0
2018-09-19 12:40:00,43.43,43.46,43.4,43.46,36733.0,36.8728,36.8983,36.8473,36.8983,36733.0
2018-09-19 12:50:00,43.46,43.48,43.44,43.47,70259.0,36.8983,36.9152,36.8813,36.9067,70259.0
2018-09-19 13:00:00,43.47,43.47,43.39,43.4,49433.0,36.9067,36.9067,36.8388,36.8473,49433.0
2018-09-19 13:10:00,43.4,43.41,43.39,43.4,22693.0,36.8473,36.8558,36.8388,36.8473,22693.0
2018-09-19 13:20:00,43.4,43.41,43.36,43.38,62221.0,36.8473,36.8558,36.8134,36.8303,62221.0
2018-09-19 13:30:00,43.38,43.42,43.36,43.42,96370.0,36.8303,36.8643,36.8134,36.8643,96370.0
2018-09-19 13:40:00,43.41,43.43,43.38,43.39,59466.0,36.8558,36.8728,36.8303,36.8388,59466.0
2018-09-19 13:50:00,43.4,43.41,43.37,43.38,75256.0,36.8473,36.8558,36.8218,36.8303,75256.0
2018-09-19 14:00:00,43.37,43.37,43.34,43.35,82895.0,36.8218,36.8218,36.7964,36.8049,82895.0
2018-09-19 14:10:00,43.36,43.38,43.31,43.34,192199.0,36.8134,36.8303,36.7709,36.7964,192199.0
2018-09-19 14:20:00,43.34,43.39,43.33,43.38,115585.0,36.7964,36.8388,36.7879,36.8303,115585.0
2018-09-19 14:30:00,43.37,43.4,43.35,43.39,60850.0,36.8218,36.8473,36.8049,36.8388,60850.0
2018-09-19 14:40:00,43.39,43.39,43.36,43.37,60114.0,36.8388,36.8388,36.8134,36.8218,60114.0
2018-09-19 14:50:00,43.36,43.37,43.31,43.33,52644.0,36.8134,36.8218,36.7709,36.7879,52644.0
2018-09-19 15:00:00,43.33,43.37,43.32,43.36,77465.0,36.7879,36.8218,36.7794,36.8134,77465.0
2018-09-19 15:10:00,43.36,43.37,43.34,43.35,88272.0,36.8134,36.8218,36.7964,36.8049,88272.0
2018-09-19 15:20:00,43.35,43.37,43.33,43.34,80354.0,36.8049,36.8218,36.7879,36.7964,80354.0
2018-09-19 15:30:00,43.34,43.36,43.33,43.36,106142.0,36.7964,36.8134,36.7879,36.8134,106142.0
2018-09-19 15:40:00,43.36,43.45,43.35,43.43,196381.0,36.8134,36.8898,36.8049,36.8728,196381.0
2018-09-19 15:50:00,43.44,43.48,43.38,43.44,546591.0,36.8813,36.9152,36.8303,36.8813,546591.0
2018-09-20 09:30:00,43.64,44.08,43.59,44.04,595553.0,37.0511,37.4246,37.0086,37.3907,595553.0
2018-09-20 09:40:00,44.04,44.11,43.98,44.0,322476.0,37.3907,37.4501,37.3397,37.3567,322476.0
2018-09-20 09:50:00,44.0,44.0,43.65,43.74,316465.0,37.3567,37.3567,37.0596,37.136,316465.0
2018-09-20 10:00:00,43.74,43.82,43.72,43.79,134980.0,37.136,37.2039,37.119,37.1784,134980.0
2018-09-20 10:10:00,43.78,43.85,43.76,43.77,134303.0,37.1699,37.2294,37.153,37.1615,134303.0
2018-09-20 10:20:00,43.77,43.82,43.76,43.8,159480.0,37.1615,37.2039,37.153,37.1869,159480.0
2018-09-20 10:30:00,43.8,43.87,43.78,43.84,97894.0,37.1869,37.2464,37.1699,37.2209,97894.0
2018-09-20 10:40:00,43.85,43.88,43.77,43.8,155155.0,37.2294,37.2548,37.1615,37.1869,155155.0
2018-09-20 10:50:00,43.8,43.8,43.71,43.76,104680.0,37.1869,37.1869,37.1105,37.153,104680.0
2018-09-20 11:00:00,43.76,43.78,43.71,43.72,78143.0,37.153,37.1699,37.1105,37.119,78143.0
2018-09-20 11:10:00,43.72,43.76,43.7,43.76,71815.0,37.119,37.153,37.102,37.153,71815.0
2018-09-20 11:20:00,43.76,43.77,43.73,43.77,59359.0,37.153,37.1615,37.1275,37.1615,59359.0
2018-09-20 11:30:00,43.77,43.84,43.76,43.83,80968.0,37.1615,37.2209,37.153,37.2124,80968.0
2018-09-20 11:40:00,43.83,43.85,43.78,43.82,91349.0,37.2124,37.2294,37.1699,37.2039,91349.0
2018-09-20 11:50:00,43.82,43.91,43.81,43.91,60618.0,37.2039,37.2803,37.1954,37.2803,60618.0
2018-09-20 12:00:00,43.91,43.96,43.88,43.89,67205.0,37.2803,37.3228,37.2548,37.2633,67205.0
2018-09-20 12:10:00,43.89,43.91,43.87,43.9,55544.0,37.2633,37.2803,37.2464,37.2718,55544.0
2018-09-20 12:20:00,43.89,43.91,43.88,43.91,77292.0,37.2633,37.2803,37.2548,37.2803,77292.0
2018-09-20 12:30:00,43.91,43.98,43.9,43.91,95531.0,37.2803,37.3397,37.2718,37.2803,95531.0
2018-09-20 12:40:00,43.91,43.92,43.87,43.91,71464.0,37.2803,37.2888,37.2464,37.2803,71464.0
2018-09-20 12:50:00,43.91,43.95,43.9,43.93,62829.0,37.2803,37.3143,37.2718,37.2973,62829.0
2018-09-20 13:00:00,43.94,43.97,43.92,43.97,70870.0,37.3058,37.3313,37.2888,37.3313,70870.0
2018-09-20 13:10:00,43.96,43.97,43.92,43.93,46727.0,37.3228,37.3313,37.2888,37.2973,46727.0
2018-09-20 13:20:00,43.93,43.95,43.92,43.93,59507.0,37.2973,37.3143,37.2888,37.2973,59507.0
2018-09-20 13:30:00,43.93,43.94,43.89,43.89,67063.0,37.2973,37.3058,37.2633,37.2633,67063.0
2018-09-20 13:40:00,43.9,43.92,43.87,43.91,84810.0,37.2718,37.2888,37.2464,37.2803,84810.0
2018-09-20 13:50:00,43.91,43.91,43.88,43.89,27042.0,37.2803,37.2803,37.2548,37.2633,27042.0
2018-09-20 14:00:00,43.89,43.92,43.88,43.91,95255.0,37.2633,37.2888,37.2548,37.2803,95255.0
2018-09-20 14:10:00,43.91,43.94,43.9,43.93,45976.0,37.2803,37.3058,37.2718,37.2973,45976.0
2018-09-20 14:20:00,43.92,43.93,43.9,43.93,71711.0,37.2888,37.2973,37.2718,37.2973,71711.0
2018-09-20 14:30:00,43.92,43.93,43.89,43.9,63672.0,37.2888,37.2973,37.2633,37.2718,63672.0
2018-09-20 14:40:00,43.9,43.92,43.87,43.91,76312.0,37.2718,37.2888,37.2464,37.2803,76312.0
2018-09-20 14:50:00,43.92,43.93,43.89,43.91,76584.0,37.2888,37.2973,37.2633,37.2803,76584.0
2018-09-20 15:00:00,43.91,43.99,43.9,43.98,146938.0,37.2803,37.3482,37.2718,37.3397,146938.0
2018-09-20 15:10:00,43.98,44.03,43.96,44.02,131210.0,37.3397,37.3822,37.3228,37.3737,131210.0
2018-09-20 15:20:00,44.01,44.04,43.98,43.98,199490.0,37.3652,37.3907,37.3397,37.3397,199490.0
2018-09-20 15:30:00,43.98,43.99,43.92,43.92,121700.0,37.3397,37.3482,37.2888,37.2888,121700.0
2018-09-20 15:40:00,43.93,43.96,43.89,43.89,292697.0,37.2973,37.3228,37.2633,37.2633,292697.0
2018-09-20 15:50:00,43.89,43.9,43.84,43.87,541375.0,37.2633,37.2718,37.2209,37.2464,541375.0
2018-09-21 09:30:00,44.05,44.11,43.81,43.98,2606246.0,37.3992,37.4501,37.1954,37.3397,2606246.0
2018-09-21 09:40:00,43.98,44.3,43.97,44.28,273114.0,37.3397,37.6114,37.3313,37.5945,273114.0
2018-09-21 09:50:00,44.29,44.35,44.25,44.32,159953.0,37.6029,37.6539,37.569,37.6284,159953.0
2018-09-21 10:00:00,44.31,44.31,44.19,44.22,128096.0,37.6199,37.6199,37.518,37.5435,128096.0
2018-09-21 10:10:00,44.22,44.31,44.21,44.28,106892.0,37.5435,37.6199,37.535,37.5945,106892.0
2018-09-21 10:20:00,44.28,44.32,44.23,44.26,96878.0,37.5945,37.6284,37.552,37.5775,96878.0
2018-09-21 10:30:00,44.26,44.29,44.2,44.2,104442.0,37.5775,37.6029,37.5265,37.5265,104442.0
2018-09-21 10:40:00,44.21,44.24,44.17,44.18,70786.0,37.535,37.5605,37.5011,37.5095,70786.0
2018-09-21 10:50:00,44.19,44.21,44.15,44.2,70688.0,37.518,37.535,37.4841,37.5265,70688.0
2018-09-21 11:00:00,44.2,44.21,44.16,44.17,93996.0,37.5265,37.535,37.4926,37.5011,93996.0
2018-09-21 11:10:00,44.16,44.19,44.13,44.16,63349.0,37.4926,37.518,37.4671,37.4926,63349.0
2018-09-21 11:20:00,44.16,44.17,44.03,44.03,66121.0,37.4926,37.5011,37.3822,37.3822,66121.0
2018-09-21 11:30:00,44.04,44.06,44.01,44.04,80703.0,37.3907,37.4077,37.3652,37.3907,80703.0
2018-09-21 11:40:00,44.05,44.07,44.03,44.05,52995.0,37.3992,37.4162,37.3822,37.3992,52995.0
2018-09-21 11:50:00,44.05,44.05,43.98,44.01,56786.0,37.3992,37.3992,37.3397,37.3652,56786.0
2018-09-21 12:00:00,44.0,44.04,43.98,44.01,52467.0,37.3567,37.3907,37.3397,37.3652,52467.0
2018-09-21 12:10:00,44.0,44.02,43.98,43.99,35800.0,37.3567,37.3737,37.3397,37.3482,35800.0
2018-09-21 12:20:00,43.99,43.99,43.94,43.96,67916.0,37.3482,37.3482,37.3058,37.3228,67916.0
2018-09-21 12:30:00,43.96,44.01,43.95,44.0,81047.0,37.3228,37.3652,37.3143,37.3567,81047.0
2018-09-21 12:40:00,44.0,44.0,43.91,43.94,54292.0,37.3567,37.3567,37.2803,37.3058,54292.0
2018-09-21 12:50:00,43.94,43.97,43.91,43.94,48838.0,37.3058,37.3313,37.2803,37.3058,48838.0
2018-09-21 13:00:00,43.94,43.96,43.9,43.9,49535.0,37.3058,37.3228,37.2718,37.2718,49535.0
2018-09-21 13:10:00,43.9,43.96,43.89,43.96,25646.0,37.2718,37.3228,37.2633,37.3228,25646.0
2018-09-21 13:20:00,43.96,43.99,43.94,43.95,54550.0,37.3228,37.3482,37.3058,37.3143,54550.0
2018-09-21 13:30:00,43.95,43.96,43.91,43.91,31671.0,37.3143,37.3228,37.2803,37.2803,31671.0
2018-09-21 13:40:00,43.91,43.96,43.91,43.95,53083.0,37.2803,37.3228,37.2803,37.3143,53083.0
2018-09-21 13:50:00,43.95,43.97,43.92,43.97,26604.0,37.3143,37.3313,37.2888,37.3313,26604.0
2018-09-21 14:00:00,43.97,43.98,43.93,43.95,26766.0,37.3313,37.3397,37.2973,37.3143,26766.0
2018-09-21 14:10:00,43.95,43.96,43.91,43.94,80257.0,37.3143,37.3228,37.2803,37.3058,80257.0
2018-09-21 14:20:00,43.94,43.97,43.94,43.96,31743.0,37.3058,37.3313,37.3058,37.3228,31743.0
2018-09-21 14:30:00,43.96,44.02,43.95,44.02,48134.0,37.3228,37.3737,37.3143,37.3737,48134.0
2018-09-21 14:40:00,44.02,44.02,43.98,43.98,38131.0,37.3737,37.3737,37.3397,37.3397,38131.0
2018-09-21 14:50:00,43.98,43.98,43.93,43.93,41276.0,37.3397,37.3397,37.2973,37.2973,41276.0
2018-09-21 15:00:00,43.92,43.97,43.92,43.95,49858.0,37.2888,37.3313,37.2888,37.3143,49858.0
2018-09-21 15:10:00,43.96,43.98,43.92,43.93,53563.0,37.3228,37.3397,37.2888,37.2973,53563.0
2018-09-21 15:20:00,43.93,43.97,43.92,43.92,50618.0,37.2973,37.3313,37.2888,37.2888,50618.0
2018-09-21 15:30:00,43.92,43.95,43.89,43.95,140800.0,37.2888,37.3143,37.2633,37.3143,140800.0
2018-09-21 15:40:00,43.95,44.0,43.93,43.98,189053.0,37.3143,37.3567,37.2973,37.3397,189053.0
2018-09-21 15:50:00,43.97,44.06,43.93,43.93,543504.0,37.3313,37.4077,37.2973,37.2973,543504.0
2018-09-24 09:30:00,43.82,43.96,43.72,43.72,199483.0,37.2039,37.3228,37.119,37.119,199483.0
2018-09-24 09:40:00,43.72,43.77,43.64,43.76,149876.0,37.119,37.1615,37.0511,37.153,149876.0
2018-09-24 09:50:00,43.76,43.83,43.74,43.77,101489.0,37.153,37.2124,37.136,37.1615,101489.0
2018-09-24 10:00:00,43.77,43.78,43.7,43.77,90891.0,37.1615,37.1699,37.102,37.1615,90891.0
2018-09-24 10:10:00,43.76,43.78,43.63,43.68,110556.0,37.153,37.1699,37.0426,37.085,110556.0
2018-09-24 10:20:00,43.68,43.73,43.62,43.64,86406.0,37.085,37.1275,37.0341,37.0511,86406.0
2018-09-24 10:30:00,43.64,43.72,43.62,43.66,87596.0,37.0511,37.119,37.0341,37.0681,87596.0
2018-09-24 10:40:00,43.65,43.68,43.63,43.68,86395.0,37.0596,37.085,37.0426,37.085,86395.0
2018-09-24 10:50:00,43.68,43.77,43.67,43.75,76305.0,37.085,37.1615,37.0766,37.1445,76305.0
2018-09-24 11:00:00,43.75,43.79,43.73,43.79,54331.0,37.1445,37.1784,37.1275,37.1784,54331.0
2018-09-24 11:10:00,43.79,43.8,43.66,43.67,57923.0,37.1784,37.1869,37.0681,37.0766,57923.0
2018-09-24 11:20:00,43.67,43.76,43.63,43.69,111411.0,37.0766,37.153,37.0426,37.0935,111411.0
2018-09-24 11:30:00,43.68,43.68,43.61,43.62,41596.0,37.085,37.085,37.0256,37.0341,41596.0
2018-09-24 11:40:00,43.63,43.63,43.55,43.56,46913.0,37.0426,37.0426,36.9747,36.9832,46913.0
2018-09-24 11:50:00,43.56,43.57,43.48,43.48,79582.0,36.9832,36.9916,36.9152,36.9152,79582.0
2018-09-24 12:00:00,43.48,43.51,43.46,43.48,47025.0,36.9152,36.9407,36.8983,36.9152,47025.0
2018-09-24 12:10:00,43.48,43.48,43.42,43.44,45888.0,36.9152,36.9152,36.8643,36.8813,45888.0
2018-09-24 12:20:00,43.44,43.47,43.42,43.43,100279.0,36.8813,36.9067,36.8643,36.8728,100279.0
2018-09-24 12:30:00,43.43,43.46,43.42,43.45,33679.0,36.8728,36.8983,36.8643,36.8898,33679.0
2018-09-24 12:40:00,43.44,43.47,43.43,43.47,18197.0,36.8813,36.9067,36.8728,36.9067,18197.0
2018-09-24 12:50:00,43.47,43.47,43.38,43.4,36482.0,36.9067,36.9067,36.8303,36.8473,36482.0
2018-09-24 13:00:00,43.4,43.4,43.36,43.38,39101.0,36.8473,36.8473,36.8134,36.8303,39101.0
2018-09-24 13:10:00,43.39,43.39,43.34,43.35,31609.0,36.8388,36.8388,36.7964,36.8049,31609.0
2018-09-24 13:20:00,43.35,43.44,43.35,43.4,39550.0,36.8049,36.8813,36.8049,36.8473,39550.0
2018-09-24 13:30:00,43.4,43.44,43.38,43.41,120493.0,36.8473,36.8813,36.8303,36.8558,120493.0
2018-09-24 13:40:00,43.42,43.46,43.4,43.46,40558.0,36.8643,36.8983,36.8473,36.8983,40558.0
2018-09-24 13:50:00,43.46,43.48,43.41,43.42,50165.0,36.8983,36.9152,36.8558,36.8643,50165.0
2018-09-24 14:00:00,43.43,43.47,43.42,43.46,53350.0,36.8728,36.9067,36.8643,36.8983,53350.0
2018-09-24 14:10:00,43.46,43.52,43.45,43.48,66205.0,36.8983,36.9492,36.8898,36.9152,66205.0
2018-09-24 14:20:00,43.48,43.49,43.41,43.45,44985.0,36.9152,36.9237,36.8558,36.8898,44985.0
2018-09-24 14:30:00,43.44,43.49,43.44,43.46,50309.0,36.8813,36.9237,36.8813,36.8983,50309.0
2018-09-24 14:40:00,43.45,43.46,43.42,43.44,57994.0,36.8898,36.8983,36.8643,36.8813,57994.0
2018-09-24 14:50:00,43.44,43.46,43.44,43.45,78290.0,36.8813,36.8983,36.8813,36.8898,78290.0
2018-09-24 15:00:00,43.45,43.46,43.41,43.45,86168.0,36.8898,36.8983,36.8558,36.8898,86168.0
2018-09-24 15:10:00,43.46,43.46,43.4,43.4,71842.0,36.8983,36.8983,36.8473,36.8473,71842.0
2018-09-24 15:20:00,43.4,43.41,43.38,43.4,107798.0,36.8473,36.8558,36.8303,36.8473,107798.0
2018-09-24 15:30:00,43.4,43.42,43.37,43.41,97723.0,36.8473,36.8643,36.8218,36.8558,97723.0
2018-09-24 15:40:00,43.4,43.46,43.39,43.45,196447.0,36.8473,36.8983,36.8388,36.8898,196447.0
2018-09-24 15:50:00,43.45,43.5,43.42,43.44,454914.0,36.8898,36.9322,36.8643,36.8813,454914.0
2018-09-25 09:30:00,43.6,43.65,43.21,43.26,236215.0,37.0171,37.0596,36.686,36.7285,236215.0
2018-09-25 09:40:00,43.27,43.4,43.23,43.25,147106.0,36.7369,36.8473,36.703,36.72,147106.0
2018-09-25 09:50:00,43.26,43.26,43.16,43.18,113621.0,36.7285,36.7285,36.6436,36.6605,113621.0
2018-09-25 10:00:00,43.19,43.28,43.19,43.22,108492.0,36.669,36.7454,36.669,36.6945,108492.0
2018-09-25 10:10:00,43.22,43.27,43.19,43.22,92185.0,36.6945,36.7369,36.669,36.6945,92185.0
2018-09-25 10:20:00,43.23,43.23,43.19,43.2,71632.0,36.703,36.703,36.669,36.6775,71632.0
2018-09-25 10:30:00,43.2,43.21,43.16,43.18,65638.0,36.6775,36.686,36.6436,36.6605,65638.0
2018-09-25 10:40:00,43.18,43.27,43.17,43.22,122202.0,36.6605,36.7369,36.652,36.6945,122202.0
2018-09-25 10:50:00,43.23,43.27,43.2,43.21,94127.0,36.703,36.7369,36.6775,36.686,94127.0
2018-09-25 11:00:00,43.21,43.25,43.16,43.25,104437.0,36.686,36.72,36.6436,36.72,104437.0
2018-09-25 11:10:00,43.25,43.25,43.11,43.16,118181.0,36.72,36.72,36.6011,36.6436,118181.0
2018-09-25 11:20:00,43.15,43.19,43.12,43.19,103747.0,36.6351,36.669,36.6096,36.669,103747.0
2018-09-25 11:30:00,43.19,43.23,43.17,43.23,55157.0,36.669,36.703,36.652,36.703,55157.0
2018-09-25 11:40:00,43.23,43.25,43.23,43.25,73174.0,36.703,36.72,36.703,36.72,73174.0
2018-09-25 11:50:00,43.25,43.31,43.25,43.31,39168.0,36.72,36.7709,36.72,36.7709,39168.0
2018-09-25 12:00:00,43.31,43.31,43.3,43.3,27345.0,36.7709,36.7709,36.7624,36.7624,27345.0
2018-09-25 12:10:00,43.31,43.45,43.3,43.4,206894.0,36.7709,36.8898,36.7624,36.8473,206894.0
2018-09-25 12:20:00,43.41,43.42,43.35,43.4,82063.0,36.8558,36.8643,36.8049,36.8473,82063.0
2018-09-25 12:30:00,43.4,43.44,43.33,43.34,505310.0,36.8473,36.8813,36.7879,36.7964,505310.0
2018-09-25 12:40:00,43.34,43.34,43.23,43.23,39036.0,36.7964,36.7964,36.703,36.703,39036.0
2018-09-25 12:50:00,43.24,43.29,43.23,43.27,23299.0,36.7115,36.7539,36.703,36.7369,23299.0
2018-09-25 13:00:00,43.27,43.27,43.17,43.22,82582.0,36.7369,36.7369,36.652,36.6945,82582.0
2018-09-25 13:10:00,43.22,43.24,43.21,43.23,37494.0,36.6945,36.7115,36.686,36.703,37494.0
2018-09-25 13:20:00,43.22,43.23,43.19,43.2,22885.0,36.6945,36.703,36.669,36.6775,22885.0
2018-09-25 13:30:00,43.2,43.22,43.18,43.22,43570.0,36.6775,36.6945,36.6605,36.6945,43570.0
2018-09-25 13:40:00,43.21,43.26,43.17,43.25,147150.0,36.686,36.7285,36.652,36.72,147150.0
2018-09-25 13:50:00,43.25,43.27,43.2,43.22,46895.0,36.72,36.7369,36.6775,36.6945,46895.0
2018-09-25 14:00:00,43.22,43.29,43.2,43.29,162088.0,36.6945,36.7539,36.6775,36.7539,162088.0
2018-09-25 14:10:00,43.28,43.38,43.27,43.38,84341.0,36.7454,36.8303,36.7369,36.8303,84341.0
2018-09-25 14:20:00,43.38,43.39,43.37,43.37,60349.0,36.8303,36.8388,36.8218,36.8218,60349.0
2018-09-25 14:30:00,43.37,43.39,43.36,43.37,42469.0,36.8218,36.8388,36.8134,36.8218,42469.0
2018-09-25 14:40:00,43.36,43.37,43.34,43.35,52531.0,36.8134,36.8218,36.7964,36.8049,52531.0
2018-09-25 14:50:00,43.34,43.35,43.29,43.32,85387.0,36.7964,36.8049,36.7539,36.7794,85387.0
2018-09-25 15:00:00,43.33,43.33,43.25,43.26,79016.0,36.7879,36.7879,36.72,36.7285,79016.0
2018-09-25 15:10:00,43.26,43.3,43.23,43.3,85044.0,36.7285,36.7624,36.703,36.7624,85044.0
2018-09-25 15:20:00,43.3,43.35,43.29,43.34,66330.0,36.7624,36.8049,36.7539,36.7964,66330.0
2018-09-25 15:30:00,43.34,43.36,43.32,43.33,102869.0,36.7964,36.8134,36.7794,36.7879,102869.0
2018-09-25 15:40:00,43.33,43.36,43.28,43.29,178507.0,36.7879,36.8134,36.7454,36.7539,178507.0
2018-09-25 15:50:00,43.29,43.32,43.23,43.26,436439.0,36.7539,36.7794,36.703,36.7285,436439.0
2018-09-26 09:30:00,43.33,43.55,43.19,43.54,197648.0,36.7879,36.9747,36.669,36.9662,197648.0
2018-09-26 09:40:00,43.53,43.54,43.41,43.41,84900.0,36.9577,36.9662,36.8558,36.8558,84900.0
2018-09-26 09:50:00,43.41,43.46,43.34,43.37,68112.0,36.8558,36.8983,36.7964,36.8218,68112.0
2018-09-26 10:00:00,43.38,43.53,43.35,43.39,156409.0,36.8303,36.9577,36.8049,36.8388,156409.0
2018-09-26 10:10:00,43.4,43.51,43.38,43.39,100511.0,36.8473,36.9407,36.8303,36.8388,100511.0
2018-09-26 10:20:00,43.39,43.39,43.28,43.34,65506.0,36.8388,36.8388,36.7454,36.7964,65506.0
2018-09-26 10:30:00,43.34,43.36,43.3,43.33,49699.0,36.7964,36.8134,36.7624,36.7879,49699.0
2018-09-26 10:40:00,43.34,43.37,43.28,43.33,63441.0,36.7964,36.8218,36.7454,36.7879,63441.0
2018-09-26 10:50:00,43.33,43.36,43.31,43.34,65284.0,36.7879,36.8134,36.7709,36.7964,65284.0
2018-09-26 11:00:00,43.35,43.41,43.32,43.39,165490.0,36.8049,36.8558,36.7794,36.8388,165490.0
2018-09-26 11:10:00,43.39,43.39,43.31,43.32,105518.0,36.8388,36.8388,36.7709,36.7794,105518.0
2018-09-26 11:20:00,43.33,43.35,43.31,43.34,85416.0,36.7879,36.8049,36.7709,36.7964,85416.0
2018-09-26 11:30:00,43.34,43.35,43.32,43.32,66703.0,36.7964,36.8049,36.7794,36.7794,66703.0
2018-09-26 11:40:00,43.31,43.32,43.27,43.27,56757.0,36.7709,36.7794,36.7369,36.7369,56757.0
2018-09-26 11:50:00,43.27,43.29,43.26,43.29,34443.0,36.7369,36.7539,36.7285,36.7539,34443.0
2018-09-26 12:00:00,43.29,43.39,43.29,43.34,55784.0,36.7539,36.8388,36.7539,36.7964,55784.0
2018-09-26 12:10:00,43.34,43.38,43.32,43.38,45700.0,36.7964,36.8303,36.7794,36.8303,45700.0
2018-09-26 12:20:00,43.39,43.43,43.38,43.4,37594.0,36.8388,36.8728,36.8303,36.8473,37594.0
2018-09-26 12:30:00,43.4,43.45,43.39,43.44,47928.0,36.8473,36.8898,36.8388,36.8813,47928.0
2018-09-26 12:40:00,43.45,43.46,43.4,43.45,48350.0,36.8898,36.8983,36.8473,36.8898,48350.0
2018-09-26 12:50:00,43.45,43.48,43.43,43.46,37819.0,36.8898,36.9152,36.8728,36.8983,37819.0
2018-09-26 13:00:00,43.45,43.46,43.42,43.43,31106.0,36.8898,36.8983,36.8643,36.8728,31106.0
2018-09-26 13:10:00,43.43,43.43,43.38,43.39,31282.0,36.8728,36.8728,36.8303,36.8388,31282.0
2018-09-26 13:20:00,43.4,43.41,43.38,43.39,25249.0,36.8473,36.8558,36.8303,36.8388,25249.0
2018-09-26 13:30:00,43.4,43.49,43.39,43.48,53019.0,36.8473,36.9237,36.8388,36.9152,53019.0
2018-09-26 13:40:00,43.48,43.49,43.45,43.48,42874.0,36.9152,36.9237,36.8898,36.9152,42874.0
2018-09-26 13:50:00,43.48,43.49,43.42,43.42,45397.0,36.9152,36.9237,36.8643,36.8643,45397.0
2018-09-26 14:00:00,43.42,43.57,43.41,43.48,90645.0,36.8643,36.9916,36.8558,36.9152,90645.0
2018-09-26 14:10:00,43.47,43.54,43.44,43.48,83861.0,36.9067,36.9662,36.8813,36.9152,83861.0
2018-09-26 14:20:00,43.48,43.5,43.44,43.46,67328.0,36.9152,36.9322,36.8813,36.8983,67328.0
2018-09-26 14:30:00,43.47,43.53,43.45,43.52,147708.0,36.9067,36.9577,36.8898,36.9492,147708.0
2018-09-26 14:40:00,43.52,43.53,43.47,43.48,69644.0,36.9492,36.9577,36.9067,36.9152,69644.0
2018-09-26 14:50:00,43.47,43.5,43.46,43.5,51426.0,36.9067,36.9322,36.8983,36.9322,51426.0
2018-09-26 15:00:00,43.49,43.52,43.43,43.52,112986.0,36.9237,36.9492,36.8728,36.9492,112986.0
2018-09-26 15:10:00,43.52,43.55,43.49,43.52,75366.0,36.9492,36.9747,36.9237,36.9492,75366.0
2018-09-26 15:20:00,43.51,43.52,43.48,43.5,94109.0,36.9407,36.9492,36.9152,36.9322,94109.0
2018-09-26 15:30:00,43.5,43.5,43.37,43.39,119640.0,36.9322,36.9322,36.8218,36.8388,119640.0
2018-09-26 15:40:00,43.38,43.38,43.24,43.3,229764.0,36.8303,36.8303,36.7115,36.7624,229764.0
2018-09-26 15:50:00,43.29,43.3,43.2,43.25,618109.0,36.7539,36.7624,36.6775,36.72,618109.0
2018-09-27 09:30:00,42.85,42.94,42.55,42.83,332762.0,36.6,36.6768,36.3437,36.5829,332762.0
2018-09-27 09:40:00,42.82,42.87,42.7,42.84,185315.0,36.5743,36.6171,36.4719,36.5914,185315.0
2018-09-27 09:50:00,42.83,42.9,42.83,42.89,167325.0,36.5829,36.6427,36.5829,36.6341,167325.0
2018-09-27 10:00:00,42.88,43.04,42.87,42.97,149967.0,36.6256,36.7623,36.6171,36.7025,149967.0
2018-09-27 10:10:00,42.97,43.13,42.96,43.09,125035.0,36.7025,36.8391,36.6939,36.805,125035.0
2018-09-27 10:20:00,43.08,43.21,43.07,43.21,140991.0,36.7964,36.9075,36.7879,36.9075,140991.0
2018-09-27 10:30:00,43.22,43.23,43.15,43.2,155032.0,36.916,36.9245,36.8562,36.8989,155032.0
2018-09-27 10:40:00,43.2,43.24,43.19,43.24,68141.0,36.8989,36.9331,36.8904,36.9331,68141.0
2018-09-27 10:50:00,43.23,43.26,43.12,43.13,70129.0,36.9245,36.9502,36.8306,36.8391,70129.0
2018-09-27 11:00:00,43.13,43.27,43.12,43.21,238432.0,36.8391,36.9587,36.8306,36.9075,238432.0
2018-09-27 11:10:00,43.21,43.26,43.17,43.24,77510.0,36.9075,36.9502,36.8733,36.9331,77510.0
2018-09-27 11:20:00,43.24,43.34,43.23,43.34,310531.0,36.9331,37.0185,36.9245,37.0185,310531.0
2018-09-27 11:30:00,43.34,43.35,43.21,43.23,293095.0,37.0185,37.027,36.9075,36.9245,293095.0
2018-09-27 11:40:00,43.23,43.29,43.19,43.26,83803.0,36.9245,36.9758,36.8904,36.9502,83803.0
2018-09-27 11:50:00,43.26,43.29,43.22,43.29,88777.0,36.9502,36.9758,36.916,36.9758,88777.0
2018-09-27 12:00:00,43.3,43.37,43.27,43.34,72345.0,36.9843,37.0441,36.9587,37.0185,72345.0
2018-09-27 12:10:00,43.34,43.36,43.3,43.36,48550.0,37.0185,37.0356,36.9843,37.0356,48550.0
2018-09-27 12:20:00,43.36,43.36,43.28,43.31,36726.0,37.0356,37.0356,36.9673,36.9929,36726.0
2018-09-27 12:30:00,43.31,43.31,43.25,43.26,40047.0,36.9929,36.9929,36.9416,36.9502,40047.0
2018-09-27 12:40:00,43.26,43.26,43.22,43.26,32651.0,36.9502,36.9502,36.916,36.9502,32651.0
2018-09-27 12:50:00,43.26,43.27,43.21,43.21,46654.0,36.9502,36.9587,36.9075,36.9075,46654.0
2018-09-27 13:00:00,43.22,43.22,43.16,43.16,79231.0,36.916,36.916,36.8648,36.8648,79231.0
2018-09-27 13:10:00,43.16,43.18,43.12,43.13,50424.0,36.8648,36.8818,36.8306,36.8391,50424.0
2018-09-27 13:20:00,43.13,43.16,43.08,43.09,186726.0,36.8391,36.8648,36.7964,36.805,186726.0
2018-09-27 13:30:00,43.09,43.1,43.05,43.08,65265.0,36.805,36.8135,36.7708,36.7964,65265.0
2018-09-27 13:40:00,43.08,43.08,43.04,43.05,46928.0,36.7964,36.7964,36.7623,36.7708,46928.0
2018-09-27 13:50:00,43.04,43.05,43.0,43.01,68662.0,36.7623,36.7708,36.7281,36.7366,68662.0
2018-09-27 14:00:00,43.01,43.03,42.98,43.0,58265.0,36.7366,36.7537,36.711,36.7281,58265.0
2018-09-27 14:10:00,43.0,43.06,42.99,43.04,80677.0,36.7281,36.7793,36.7196,36.7623,80677.0
2018-09-27 14:20:00,43.04,43.07,43.03,43.07,131944.0,36.7623,36.7879,36.7537,36.7879,131944.0
2018-09-27 14:30:00,43.07,43.14,43.05,43.11,238102.0,36.7879,36.8477,36.7708,36.8221,238102.0
2018-09-27 14:40:00,43.11,43.11,43.08,43.11,508760.0,36.8221,36.8221,36.7964,36.8221,508760.0
2018-09-27 14:50:00,43.1,43.13,43.06,43.08,144682.0,36.8135,36.8391,36.7793,36.7964,144682.0
2018-09-27 15:00:00,43.08,43.1,43.03,43.04,122048.0,36.7964,36.8135,36.7537,36.7623,122048.0
2018-09-27 15:10:00,43.04,43.07,43.02,43.05,131469.0,36.7623,36.7879,36.7452,36.7708,131469.0
2018-09-27 15:20:00,43.05,43.05,42.97,43.02,185432.0,36.7708,36.7708,36.7025,36.7452,185432.0
2018-09-27 15:30:00,43.02,43.02,42.96,43.01,227079.0,36.7452,36.7452,36.6939,36.7366,227079.0
2018-09-27 15:40:00,43.01,43.07,43.0,43.05,270092.0,36.7366,36.7879,36.7281,36.7708,270092.0
2018-09-27 15:50:00,43.04,43.14,43.03,43.07,589259.0,36.7623,36.8477,36.7537,36.7879,589259.0
2018-09-28 09:30:00,43.4,43.4,42.89,43.1,246783.0,37.0698,37.0698,36.6341,36.8135,246783.0
2018-09-28 09:40:00,43.09,43.1,42.89,42.98,89009.0,36.805,36.8135,36.6341,36.711,89009.0
2018-09-28 09:50:00,42.98,43.02,42.92,42.92,70524.0,36.711,36.7452,36.6598,36.6598,70524.0
2018-09-28 10:00:00,42.93,42.94,42.86,42.9,129636.0,36.6683,36.6768,36.6085,36.6427,129636.0
2018-09-28 10:10:00,42.9,42.91,42.85,42.86,70324.0,36.6427,36.6512,36.6,36.6085,70324.0
2018-09-28 10:20:00,42.86,42.9,42.82,42.88,75558.0,36.6085,36.6427,36.5743,36.6256,75558.0
2018-09-28 10:30:00,42.87,42.93,42.86,42.9,56990.0,36.6171,36.6683,36.6085,36.6427,56990.0
2018-09-28 10:40:00,42.91,42.91,42.8,42.8,63733.0,36.6512,36.6512,36.5573,36.5573,63733.0
2018-09-28 10:50:00,42.8,42.82,42.78,42.79,61488.0,36.5573,36.5743,36.5402,36.5487,61488.0
2018-09-28 11:00:00,42.78,42.82,42.75,42.77,70316.0,36.5402,36.5743,36.5146,36.5316,70316.0
2018-09-28 11:10:00,42.77,42.79,42.71,42.71,82689.0,36.5316,36.5487,36.4804,36.4804,82689.0
2018-09-28 11:20:00,42.72,42.78,42.69,42.76,64968.0,36.4889,36.5402,36.4633,36.5231,64968.0
2018-09-28 11:30:00,42.76,42.86,42.75,42.83,75958.0,36.5231,36.6085,36.5146,36.5829,75958.0
2018-09-28 11:40:00,42.83,42.89,42.81,42.82,82475.0,36.5829,36.6341,36.5658,36.5743,82475.0
2018-09-28 11:50:00,42.83,42.85,42.76,42.76,96643.0,36.5829,36.6,36.5231,36.5231,96643.0
2018-09-28 12:00:00,42.77,42.78,42.72,42.75,69557.0,36.5316,36.5402,36.4889,36.5146,69557.0
2018-09-28 12:10:00,42.75,42.76,42.72,42.73,55437.0,36.5146,36.5231,36.4889,36.4975,55437.0
2018-09-28 12:20:00,42.73,42.77,42.7,42.75,67666.0,36.4975,36.5316,36.4719,36.5146,67666.0
2018-09-28 12:30:00,42.75,42.78,42.73,42.77,59975.0,36.5146,36.5402,36.4975,36.5316,59975.0
2018-09-28 12:40:00,42.77,42.81,42.74,42.75,57120.0,36.5316,36.5658,36.506,36.5146,57120.0
2018-09-28 12:50:00,42.74,42.77,42.73,42.76,51058.0,36.506,36.5316,36.4975,36.5231,51058.0
2018-09-28 13:00:00,42.76,42.82,42.75,42.8,47429.0,36.5231,36.5743,36.5146,36.5573,47429.0
2018-09-28 13:10:00,42.8,42.81,42.78,42.78,47883.0,36.5573,36.5658,36.5402,36.5402,47883.0
2018-09-28 13:20:00,42.78,42.83,42.77,42.83,61849.0,36.5402,36.5829,36.5316,36.5829,61849.0
2018-09-28 13:30:00,42.82,42.9,42.82,42.87,69959.0,36.5743,36.6427,36.5743,36.6171,69959.0
2018-09-28 13:40:00,42.87,42.89,42.86,42.87,46898.0,36.6171,36.6341,36.6085,36.6171,46898.0
2018-09-28 13:50:00,42.86,42.89,42.85,42.86,80450.0,36.6085,36.6341,36.6,36.6085,80450.0
2018-09-28 14:00:00,42.86,42.87,42.8,42.83,86308.0,36.6085,36.6171,36.5573,36.5829,86308.0
2018-09-28 14:10:00,42.82,42.87,42.81,42.87,76008.0,36.5743,36.6171,36.5658,36.6171,76008.0
2018-09-28 14:20:00,42.87,42.88,42.84,42.86,65688.0,36.6171,36.6256,36.5914,36.6085,65688.0
2018-09-28 14:30:00,42.86,42.86,42.84,42.85,65554.0,36.6085,36.6085,36.5914,36.6,65554.0
2018-09-28 14:40:00,42.85,42.86,42.8,42.8,75335.0,36.6,36.6085,36.5573,36.5573,75335.0
2018-09-28 14:50:00,42.8,42.86,42.79,42.84,127885.0,36.5573,36.6085,36.5487,36.5914,127885.0
2018-09-28 15:00:00,42.84,42.87,42.83,42.86,115403.0,36.5914,36.6171,36.5829,36.6085,115403.0
2018-09-28 15:10:00,42.87,42.89,42.85,42.88,153085.0,36.6171,36.6341,36.6,36.6256,153085.0
2018-09-28 15:20:00,42.87,42.91,42.86,42.9,280878.0,36.6171,36.6512,36.6085,36.6427,280878.0
2018-09-28 15:30:00,42.9,42.96,42.85,42.96,202348.0,36.6427,36.6939,36.6,36.6939,202348.0
2018-09-28 15:40:00,42.95,42.98,42.91,42.93,276775.0,36.6854,36.711,36.6512,36.6683,276775.0
2018-09-28 15:50:00,42.93,42.97,42.87,42.97,930432.0,36.6683,36.7025,36.6171,36.7025,930432.0
2018-10-01 09:30:00,43.02,43.11,42.95,42.95,128550.0,36.7452,36.8221,36.6854,36.6854,128550.0
2018-10-01 09:40:00,42.95,43.02,42.93,43.01,71214.0,36.6854,36.7452,36.6683,36.7366,71214.0
2018-10-01 09:50:00,43.01,43.07,42.97,42.97,76887.0,36.7366,36.7879,36.7025,36.7025,76887.0
2018-10-01 10:00:00,42.97,43.09,42.96,43.06,54839.0,36.7025,36.805,36.6939,36.7793,54839.0
2018-10-01 10:10:00,43.05,43.06,43.01,43.04,105586.0,36.7708,36.7793,36.7366,36.7623,105586.0
2018-10-01 10:20:00,43.04,43.08,43.02,43.07,62446.0,36.7623,36.7964,36.7452,36.7879,62446.0
2018-10-01 10:30:00,43.08,43.14,43.06,43.09,87161.0,36.7964,36.8477,36.7793,36.805,87161.0
2018-10-01 10:40:00,43.09,43.09,43.03,43.06,55419.0,36.805,36.805,36.7537,36.7793,55419.0
2018-10-01 10:50:00,43.05,43.11,43.03,43.11,81911.0,36.7708,36.8221,36.7537,36.8221,81911.0
2018-10-01 11:00:00,43.11,43.13,43.09,43.13,85334.0,36.8221,36.8391,36.805,36.8391,85334.0
2018-10-01 11:10:00,43.13,43.14,43.08,43.11,84798.0,36.8391,36.8477,36.7964,36.8221,84798.0
2018-10-01 11:20:00,43.11,43.12,43.0,43.01,101966.0,36.8221,36.8306,36.7281,36.7366,101966.0
2018-10-01 11:30:00,43.0,43.03,42.98,43.02,68305.0,36.7281,36.7537,36.711,36.7452,68305.0
2018-10-01 11:40:00,43.02,43.03,43.0,43.01,73241.0,36.7452,36.7537,36.7281,36.7366,73241.0
2018-10-01 11:50:00,43.01,43.05,42.99,43.0,68372.0,36.7366,36.7708,36.7196,36.7281,68372.0
2018-10-01 12:00:00,43.0,43.01,42.96,42.99,70473.0,36.7281,36.7366,36.6939,36.7196,70473.0
2018-10-01 12:10:00,42.99,43.0,42.96,42.96,68224.0,36.7196,36.7281,36.6939,36.6939,68224.0
2018-10-01 12:20:00,42.96,42.97,42.87,42.88,75665.0,36.6939,36.7025,36.6171,36.6256,75665.0
2018-10-01 12:30:00,42.88,42.89,42.83,42.83,56186.0,36.6256,36.6341,36.5829,36.5829,56186.0
2018-10-01 12:40:00,42.83,42.89,42.82,42.88,76256.0,36.5829,36.6341,36.5743,36.6256,76256.0
2018-10-01 12:50:00,42.88,42.92,42.88,42.92,54960.0,36.6256,36.6598,36.6256,36.6598,54960.0
2018-10-01 13:00:00,42.91,42.94,42.9,42.93,54997.0,36.6512,36.6768,36.6427,36.6683,54997.0
2018-10-01 13:10:00,42.92,42.98,42.91,42.94,51922.0,36.6598,36.711,36.6512,36.6768,51922.0
2018-10-01 13:20:00,42.94,42.96,42.92,42.93,65771.0,36.6768,36.6939,36.6598,36.6683,65771.0
2018-10-01 13:30:00,42.93,42.95,42.91,42.94,81197.0,36.6683,36.6854,36.6512,36.6768,81197.0
2018-10-01 13:40:00,42.93,42.94,42.89,42.89,40500.0,36.6683,36.6768,36.6341,36.6341,40500.0
2018-10-01 13:50:00,42.89,42.9,42.83,42.84,131669.0,36.6341,36.6427,36.5829,36.5914,131669.0
2018-10-01 14:00:00,42.84,42.87,42.82,42.86,93624.0,36.5914,36.6171,36.5743,36.6085,93624.0
2018-10-01 14:10:00,42.87,42.9,42.84,42.9,88044.0,36.6171,36.6427,36.5914,36.6427,88044.0
2018-10-01 14:20:00,42.89,42.9,42.85,42.86,81019.0,36.6341,36.6427,36.6,36.6085,81019.0
2018-10-01 14:30:00,42.87,42.88,42.85,42.85,68791.0,36.6171,36.6256,36.6,36.6,68791.0
2018-10-01 14:40:00,42.85,42.86,42.81,42.84,86707.0,36.6,36.6085,36.5658,36.5914,86707.0
2018-10-01 14:50:00,42.84,42.86,42.83,42.84,62771.0,36.5914,36.6085,36.5829,36.5914,62771.0
2018-10-01 15:00:00,42.85,42.89,42.84,42.87,57520.0,36.6,36.6341,36.5914,36.6171,57520.0
2018-10-01 15:10:00,42.88,42.91,42.86,42.89,67575.0,36.6256,36.6512,36.6085,36.6341,67575.0
2018-10-01 15:20:00,42.9,42.9,42.84,42.86,89930.0,36.6427,36.6427,36.5914,36.6085,89930.0
2018-10-01 15:30:00,42.86,42.86,42.83,42.85,77317.0,36.6085,36.6085,36.5829,36.6,77317.0
2018-10-01 15:40:00,42.84,42.88,42.81,42.88,147662.0,36.5914,36.6256,36.5658,36.6256,147662.0
2018-10-01 15:50:00,42.88,42.88,42.8,42.83,466944.0,36.6256,36.6256,36.5573,36.5829,466944.0
2018-10-02 09:30:00,42.88,43.09,42.78,43.05,199994.0,36.6256,36.805,36.5402,36.7708,199994.0
2018-10-02 09:40:00,43.05,43.08,42.97,42.98,90953.0,36.7708,36.7964,36.7025,36.711,90953.0
2018-10-02 09:50:00,42.98,43.02,42.91,43.01,99174.0,36.711,36.7452,36.6512,36.7366,99174.0
2018-10-02 10:00:00,43.02,43.11,42.96,43.05,142919.0,36.7452,36.8221,36.6939,36.7708,142919.0
2018-10-02 10:10:00,43.04,43.07,42.95,42.95,91265.0,36.7623,36.7879,36.6854,36.6854,91265.0
2018-10-02 10:20:00,42.95,42.99,42.92,42.97,74458.0,36.6854,36.7196,36.6598,36.7025,74458.0
2018-10-02 10:30:00,42.97,42.98,42.87,42.93,56935.0,36.7025,36.711,36.6171,36.6683,56935.0
2018-10-02 10:40:00,42.92,43.1,42.9,43.09,73681.0,36.6598,36.8135,36.6427,36.805,73681.0
2018-10-02 10:50:00,43.1,43.12,43.06,43.11,72068.0,36.8135,36.8306,36.7793,36.8221,72068.0
2018-10-02 11:00:00,43.11,43.14,43.11,43.13,110790.0,36.8221,36.8477,36.8221,36.8391,110790.0
2018-10-02 11:10:00,43.13,43.14,43.1,43.11,72861.0,36.8391,36.8477,36.8135,36.8221,72861.0
2018-10-02 11:20:00,43.11,43.18,43.1,43.17,74365.0,36.8221,36.8818,36.8135,36.8733,74365.0
2018-10-02 11:30:00,43.17,43.22,43.15,43.2,62191.0,36.8733,36.916,36.8562,36.8989,62191.0
2018-10-02 11:40:00,43.2,43.32,43.2,43.31,92842.0,36.8989,37.0014,36.8989,36.9929,92842.0
2018-10-02 11:50:00,43.3,43.36,43.28,43.34,72088.0,36.9843,37.0356,36.9673,37.0185,72088.0
2018-10-02 12:00:00,43.35,43.41,43.34,43.41,93416.0,37.027,37.0783,37.0185,37.0783,93416.0
2018-10-02 12:10:00,43.41,43.41,43.37,43.38,74830.0,37.0783,37.0783,37.0441,37.0527,74830.0
2018-10-02 12:20:00,43.38,43.44,43.37,43.41,56802.0,37.0527,37.1039,37.0441,37.0783,56802.0
2018-10-02 12:30:00,43.42,43.45,43.4,43.43,61220.0,37.0868,37.1125,37.0698,37.0954,61220.0
2018-10-02 12:40:00,43.44,43.45,43.41,43.43,33023.0,37.1039,37.1125,37.0783,37.0954,33023.0
2018-10-02 12:50:00,43.42,43.44,43.38,43.42,37896.0,37.0868,37.1039,37.0527,37.0868,37896.0
2018-10-02 13:00:00,43.43,43.48,43.4,43.45,61866.0,37.0954,37.1381,37.0698,37.1125,61866.0
2018-10-02 13:10:00,43.45,43.47,43.41,43.45,92884.0,37.1125,37.1295,37.0783,37.1125,92884.0
2018-10-02 13:20:00,43.46,43.46,43.39,43.39,63516.0,37.121,37.121,37.0612,37.0612,63516.0
2018-10-02 13:30:00,43.39,43.4,43.31,43.32,74333.0,37.0612,37.0698,36.9929,37.0014,74333.0
2018-10-02 13:40:00,43.32,43.36,43.28,43.35,55704.0,37.0014,37.0356,36.9673,37.027,55704.0
2018-10-02 13:50:00,43.35,43.37,43.32,43.32,42980.0,37.027,37.0441,37.0014,37.0014,42980.0
2018-10-02 14:00:00,43.32,43.36,43.31,43.34,38855.0,37.0014,37.0356,36.9929,37.0185,38855.0
2018-10-02 14:10:00,43.34,43.37,43.32,43.34,55136.0,37.0185,37.0441,37.0014,37.0185,55136.0
2018-10-02 14:20:00,43.34,43.37,43.33,43.36,56763.0,37.0185,37.0441,37.01,37.0356,56763.0
2018-10-02 14:30:00,43.36,43.36,43.25,43.28,64794.0,37.0356,37.0356,36.9416,36.9673,64794.0
2018-10-02 14:40:00,43.28,43.28,43.25,43.28,38091.0,36.9673,36.9673,36.9416,36.9673,38091.0
2018-10-02 14:50:00,43.27,43.31,43.23,43.25,56677.0,36.9587,36.9929,36.9245,36.9416,56677.0
2018-10-02 15:00:00,43.26,43.26,43.2,43.22,80417.0,36.9502,36.9502,36.8989,36.916,80417.0
2018-10-02 15:10:00,43.22,43.25,43.19,43.2,63112.0,36.916,36.9416,36.8904,36.8989,63112.0
2018-10-02 15:20:00,43.19,43.23,43.19,43.22,63088.0,36.8904,36.9245,36.8904,36.916,63088.0
2018-10-02 15:30:00,43.22,43.25,43.19,43.19,72091.0,36.916,36.9416,36.8904,36.8904,72091.0
2018-10-02 15:40:00,43.19,43.25,43.18,43.22,113512.0,36.8904,36.9416,36.8818,36.916,113512.0
2018-10-02 15:50:00,43.23,43.25,43.18,43.23,247448.0,36.9245,36.9416,36.8818,36.9245,247448.0
2018-10-03 09:30:00,43.42,43.47,43.34,43.44,189081.0,37.0868,37.1295,37.0185,37.1039,189081.0
2018-10-03 09:40:00,43.43,43.49,43.37,43.4,74328.0,37.0954,37.1466,37.0441,37.0698,74328.0
2018-10-03 09:50:00,43.39,43.41,43.3,43.39,45852.0,37.0612,37.0783,36.9843,37.0612,45852.0
2018-10-03 10:00:00,43.39,43.47,43.34,43.47,70379.0,37.0612,37.1295,37.0185,37.1295,70379.0
2018-10-03 10:10:00,43.47,43.47,43.38,43.4,38519.0,37.1295,37.1295,37.0527,37.0698,38519.0
2018-10-03 10:20:00,43.4,43.42,43.37,43.4,78105.0,37.0698,37.0868,37.0441,37.0698,78105.0
2018-10-03 10:30:00,43.4,43.44,43.36,43.43,59765.0,37.0698,37.1039,37.0356,37.0954,59765.0
2018-10-03 10:40:00,43.43,43.45,43.4,43.43,27383.0,37.0954,37.1125,37.0698,37.0954,27383.0
2018-10-03 10:50:00,43.44,43.46,43.42,43.46,32097.0,37.1039,37.121,37.0868,37.121,32097.0
2018-10-03 11:00:00,43.46,43.47,43.4,43.47,66808.0,37.121,37.1295,37.0698,37.1295,66808.0
2018-10-03 11:10:00,43.47,43.48,43.41,43.41,51211.0,37.1295,37.1381,37.0783,37.0783,51211.0
2018-10-03 11:20:00,43.41,43.44,43.39,43.4,56730.0,37.0783,37.1039,37.0612,37.0698,56730.0
2018-10-03 11:30:00,43.4,43.4,43.25,43.27,81312.0,37.0698,37.0698,36.9416,36.9587,81312.0
2018-10-03 11:40:00,43.27,43.29,43.21,43.22,38705.0,36.9587,36.9758,36.9075,36.916,38705.0
2018-10-03 11:50:00,43.22,43.22,43.18,43.22,42501.0,36.916,36.916,36.8818,36.916,42501.0
2018-10-03 12:00:00,43.21,43.24,43.2,43.22,44594.0,36.9075,36.9331,36.8989,36.916,44594.0
2018-10-03 12:10:00,43.22,43.24,43.21,43.21,33967.0,36.916,36.9331,36.9075,36.9075,33967.0
2018-10-03 12:20:00,43.22,43.24,43.2,43.24,32253.0,36.916,36.9331,36.8989,36.9331,32253.0
2018-10-03 12:30:00,43.23,43.24,43.16,43.17,235262.0,36.9245,36.9331,36.8648,36.8733,235262.0
2018-10-03 12:40:00,43.17,43.19,43.1,43.13,130249.0,36.8733,36.8904,36.8135,36.8391,130249.0
2018-10-03 12:50:00,43.12,43.13,43.06,43.07,62792.0,36.8306,36.8391,36.7793,36.7879,62792.0
2018-10-03 13:00:00,43.06,43.07,43.02,43.05,101795.0,36.7793,36.7879,36.7452,36.7708,101795.0
2018-10-03 13:10:00,43.04,43.08,43.04,43.06,49717.0,36.7623,36.7964,36.7623,36.7793,49717.0
2018-10-03 13:20:00,43.06,43.06,43.02,43.03,37522.0,36.7793,36.7793,36.7452,36.7537,37522.0
2018-10-03 13:30:00,43.02,43.03,42.95,42.95,49863.0,36.7452,36.7537,36.6854,36.6854,49863.0
2018-10-03 13:40:00,42.95,42.95,42.89,42.94,38362.0,36.6854,36.6854,36.6341,36.6768,38362.0
2018-10-03 13:50:00,42.94,42.97,42.93,42.94,43635.0,36.6768,36.7025,36.6683,36.6768,43635.0
2018-10-03 14:00:00,42.95,42.98,42.92,42.95,80178.0,36.6854,36.711,36.6598,36.6854,80178.0
2018-10-03 14:10:00,42.96,42.96,42.9,42.9,59168.0,36.6939,36.6939,36.6427,36.6427,59168.0
2018-10-03 14:20:00,42.91,42.91,42.85,42.85,61632.0,36.6512,36.6512,36.6,36.6,61632.0
2018-10-03 14:30:00,42.85,42.85,42.74,42.78,137460.0,36.6,36.6,36.506,36.5402,137460.0
2018-10-03 14:40:00,42.78,42.78,42.72,42.73,58948.0,36.5402,36.5402,36.4889,36.4975,58948.0
2018-10-03 14:50:00,42.72,42.75,42.65,42.74,83621.0,36.4889,36.5146,36.4291,36.506,83621.0
2018-10-03 15:00:00,42.75,42.78,42.73,42.76,48784.0,36.5146,36.5402,36.4975,36.5231,48784.0
2018-10-03 15:10:00,42.77,42.77,42.71,42.73,49938.0,36.5316,36.5316,36.4804,36.4975,49938.0
2018-10-03 15:20:00,42.74,42.75,42.68,42.71,67468.0,36.506,36.5146,36.4548,36.4804,67468.0
2018-10-03 15:30:00,42.71,42.73,42.66,42.7,118139.0,36.4804,36.4975,36.4377,36.4719,118139.0
2018-10-03 15:40:00,42.7,42.77,42.69,42.75,127575.0,36.4719,36.5316,36.4633,36.5146,127575.0
2018-10-03 15:50:00,42.75,42.81,42.74,42.77,371287.0,36.5146,36.5658,36.506,36.5316,371287.0
2018-10-04 09:30:00,42.53,42.74,42.51,42.69,248406.0,36.3266,36.506,36.3096,36.4633,248406.0
2018-10-04 09:40:00,42.69,42.69,42.47,42.6,112997.0,36.4633,36.4633,36.2754,36.3864,112997.0
2018-10-04 09:50:00,42.6,42.6,42.3,42.35,214444.0,36.3864,36.3864,36.1302,36.1729,214444.0
2018-10-04 10:00:00,42.35,42.42,42.3,42.41,142796.0,36.1729,36.2327,36.1302,36.2242,142796.0
2018-10-04 10:10:00,42.41,42.41,42.3,42.34,99605.0,36.2242,36.2242,36.1302,36.1644,99605.0
2018-10-04 10:20:00,42.33,42.41,42.25,42.34,162462.0,36.1558,36.2242,36.0875,36.1644,162462.0
2018-10-04 10:30:00,42.34,42.35,42.26,42.3,140349.0,36.1644,36.1729,36.096,36.1302,140349.0
2018-10-04 10:40:00,42.3,42.3,42.15,42.17,158124.0,36.1302,36.1302,36.0021,36.0192,158124.0
2018-10-04 10:50:00,42.18,42.28,42.17,42.25,83580.0,36.0277,36.1131,36.0192,36.0875,83580.0
2018-10-04 11:00:00,42.25,42.25,42.12,42.13,210825.0,36.0875,36.0875,35.9765,35.985,210825.0
2018-10-04 11:10:00,42.13,42.17,42.08,42.09,278737.0,35.985,36.0192,35.9423,35.9508,278737.0
2018-10-04 11:20:00,42.09,42.16,42.07,42.13,274524.0,35.9508,36.0106,35.9337,35.985,274524.0
2018-10-04 11:30:00,42.14,42.23,42.14,42.16,261458.0,35.9935,36.0704,35.9935,36.0106,261458.0
2018-10-04 11:40:00,42.16,42.33,42.16,42.32,132873.0,36.0106,36.1558,36.0106,36.1473,132873.0
2018-10-04 11:50:00,42.32,42.33,42.24,42.28,105777.0,36.1473,36.1558,36.0789,36.1131,105777.0
2018-10-04 12:00:00,42.27,42.32,42.25,42.3,156475.0,36.1046,36.1473,36.0875,36.1302,156475.0
2018-10-04 12:10:00,42.3,42.33,42.27,42.28,123926.0,36.1302,36.1558,36.1046,36.1131,123926.0
2018-10-04 12:20:00,42.28,42.32,42.24,42.31,122503.0,36.1131,36.1473,36.0789,36.1387,122503.0
2018-10-04 12:30:00,42.31,42.4,42.3,42.4,130273.0,36.1387,36.2156,36.1302,36.2156,130273.0
2018-10-04 12:40:00,42.4,42.43,42.36,42.43,73070.0,36.2156,36.2412,36.1814,36.2412,73070.0
2018-10-04 12:50:00,42.42,42.46,42.42,42.43,85408.0,36.2327,36.2669,36.2327,36.2412,85408.0
2018-10-04 13:00:00,42.43,42.43,42.26,42.26,108259.0,36.2412,36.2412,36.096,36.096,108259.0
2018-10-04 13:10:00,42.26,42.28,42.22,42.23,117257.0,36.096,36.1131,36.0619,36.0704,117257.0
2018-10-04 13:20:00,42.24,42.26,42.19,42.24,64863.0,36.0789,36.096,36.0362,36.0789,64863.0
2018-10-04 13:30:00,42.25,42.25,42.17,42.23,79860.0,36.0875,36.0875,36.0192,36.0704,79860.0
2018-10-04 13:40:00,42.23,42.29,42.19,42.19,111578.0,36.0704,36.1217,36.0362,36.0362,111578.0
2018-10-04 13:50:00,42.19,42.21,42.1,42.13,93886.0,36.0362,36.0533,35.9594,35.985,93886.0
2018-10-04 14:00:00,42.14,42.17,42.11,42.13,99280.0,35.9935,36.0192,35.9679,35.985,99280.0
2018-10-04 14:10:00,42.13,42.15,42.07,42.07,167299.0,35.985,36.0021,35.9337,35.9337,167299.0
2018-10-04 14:20:00,42.08,42.13,42.07,42.12,156300.0,35.9423,35.985,35.9337,35.9765,156300.0
2018-10-04 14:30:00,42.11,42.28,42.1,42.25,159580.0,35.9679,36.1131,35.9594,36.0875,159580.0
2018-10-04 14:40:00,42.25,42.25,42.19,42.21,86203.0,36.0875,36.0875,36.0362,36.0533,86203.0
2018-10-04 14:50:00,42.2,42.3,42.2,42.28,117963.0,36.0448,36.1302,36.0448,36.1131,117963.0
2018-10-04 15:00:00,42.27,42.32,42.26,42.3,110293.0,36.1046,36.1473,36.096,36.1302,110293.0
2018-10-04 15:10:00,42.3,42.31,42.25,42.27,227928.0,36.1302,36.1387,36.0875,36.1046,227928.0
2018-10-04 15:20:00,42.26,42.28,42.23,42.25,154620.0,36.096,36.1131,36.0704,36.0875,154620.0
2018-10-04 15:30:00,42.25,42.32,42.24,42.3,169948.0,36.0875,36.1473,36.0789,36.1302,169948.0
2018-10-04 15:40:00,42.3,42.48,42.29,42.45,299762.0,36.1302,36.2839,36.1217,36.2583,299762.0
2018-10-04 15:50:00,42.45,42.45,42.36,42.37,700378.0,36.2583,36.2583,36.1814,36.19,700378.0
2018-10-05 09:30:00,42.38,42.61,42.36,42.43,206234.0,36.1985,36.395,36.1814,36.2412,206234.0
2018-10-05 09:40:00,42.43,42.57,42.34,42.42,98602.0,36.2412,36.3608,36.1644,36.2327,98602.0
2018-10-05 09:50:00,42.42,42.51,42.4,42.43,93753.0,36.2327,36.3096,36.2156,36.2412,93753.0
2018-10-05 10:00:00,42.42,42.55,42.42,42.48,101283.0,36.2327,36.3437,36.2327,36.2839,101283.0
2018-10-05 10:10:00,42.48,42.61,42.43,42.6,107798.0,36.2839,36.395,36.2412,36.3864,107798.0
2018-10-05 10:20:00,42.61,42.64,42.57,42.58,89100.0,36.395,36.4206,36.3608,36.3694,89100.0
2018-10-05 10:30:00,42.58,42.59,42.45,42.48,81056.0,36.3694,36.3779,36.2583,36.2839,81056.0
2018-10-05 10:40:00,42.48,42.5,42.39,42.39,76174.0,36.2839,36.301,36.2071,36.2071,76174.0
2018-10-05 10:50:00,42.39,42.46,42.38,42.39,84976.0,36.2071,36.2669,36.1985,36.2071,84976.0
2018-10-05 11:00:00,42.39,42.4,42.3,42.31,95896.0,36.2071,36.2156,36.1302,36.1387,95896.0
2018-10-05 11:10:00,42.31,42.37,42.3,42.36,99346.0,36.1387,36.19,36.1302,36.1814,99346.0
2018-10-05 11:20:00,42.37,42.37,42.3,42.32,88291.0,36.19,36.19,36.1302,36.1473,88291.0
2018-10-05 11:30:00,42.32,42.36,42.29,42.34,114092.0,36.1473,36.1814,36.1217,36.1644,114092.0
2018-10-05 11:40:00,42.34,42.35,42.28,42.29,121927.0,36.1644,36.1729,36.1131,36.1217,121927.0
2018-10-05 11:50:00,42.28,42.31,42.24,42.28,107600.0,36.1131,36.1387,36.0789,36.1131,107600.0
2018-10-05 12:00:00,42.28,42.34,42.26,42.3,95501.0,36.1131,36.1644,36.096,36.1302,95501.0
2018-10-05 12:10:00,42.3,42.3,42.23,42.27,72301.0,36.1302,36.1302,36.0704,36.1046,72301.0
2018-10-05 12:20:00,42.27,42.32,42.26,42.27,81933.0,36.1046,36.1473,36.096,36.1046,81933.0
2018-10-05 12:30:00,42.27,42.31,42.23,42.29,75760.0,36.1046,36.1387,36.0704,36.1217,75760.0
2018-10-05 12:40:00,42.28,42.37,42.26,42.36,90492.0,36.1131,36.19,36.096,36.1814,90492.0
2018-10-05 12:50:00,42.36,42.39,42.3,42.31,51104.0,36.1814,36.2071,36.1302,36.1387,51104.0
2018-10-05 13:00:00,42.3,42.31,42.25,42.27,65438.0,36.1302,36.1387,36.0875,36.1046,65438.0
2018-10-05 13:10:00,42.27,42.36,42.26,42.33,55387.0,36.1046,36.1814,36.096,36.1558,55387.0
2018-10-05 13:20:00,42.33,42.38,42.31,42.38,60837.0,36.1558,36.1985,36.1387,36.1985,60837.0
2018-10-05 13:30:00,42.37,42.4,42.33,42.37,65381.0,36.19,36.2156,36.1558,36.19,65381.0
2018-10-05 13:40:00,42.37,42.42,42.36,42.42,54591.0,36.19,36.2327,36.1814,36.2327,54591.0
2018-10-05 13:50:00,42.41,42.44,42.37,42.38,61176.0,36.2242,36.2498,36.19,36.1985,61176.0
2018-10-05 14:00:00,42.38,42.4,42.32,42.32,56370.0,36.1985,36.2156,36.1473,36.1473,56370.0
2018-10-05 14:10:00,42.33,42.38,42.3,42.38,55855.0,36.1558,36.1985,36.1302,36.1985,55855.0
2018-10-05 14:20:00,42.37,42.38,42.3,42.34,59285.0,36.19,36.1985,36.1302,36.1644,59285.0
2018-10-05 14:30:00,42.34,42.38,42.32,42.34,87592.0,36.1644,36.1985,36.1473,36.1644,87592.0
2018-10-05 14:40:00,42.34,42.37,42.28,42.31,63754.0,36.1644,36.19,36.1131,36.1387,63754.0
2018-10-05 14:50:00,42.3,42.32,42.27,42.32,67084.0,36.1302,36.1473,36.1046,36.1473,67084.0
2018-10-05 15:00:00,42.32,42.38,42.28,42.34,91991.0,36.1473,36.1985,36.1131,36.1644,91991.0
2018-10-05 15:10:00,42.33,42.34,42.3,42.32,132830.0,36.1558,36.1644,36.1302,36.1473,132830.0
2018-10-05 15:20:00,42.33,42.38,42.31,42.35,90554.0,36.1558,36.1985,36.1387,36.1729,90554.0
2018-10-05 15:30:00,42.35,42.38,42.33,42.34,116388.0,36.1729,36.1985,36.1558,36.1644,116388.0
2018-10-05 15:40:00,42.34,42.49,42.34,42.45,156314.0,36.1644,36.2925,36.1644,36.2583,156314.0
2018-10-05 15:50:00,42.44,42.47,42.4,42.42,578259.0,36.2498,36.2754,36.2156,36.2327,578259.0
2018-10-08 09:30:00,42.46,42.8,42.45,42.79,213301.0,36.2669,36.5573,36.2583,36.5487,213301.0
2018-10-08 09:40:00,42.8,42.98,42.79,42.87,289730.0,36.5573,36.711,36.5487,36.6171,289730.0
2018-10-08 09:50:00,42.86,42.98,42.84,42.87,209932.0,36.6085,36.711,36.5914,36.6171,209932.0
2018-10-08 10:00:00,42.87,43.01,42.84,42.99,96135.0,36.6171,36.7366,36.5914,36.7196,96135.0
2018-10-08 10:10:00,43.0,43.01,42.88,42.89,85309.0,36.7281,36.7366,36.6256,36.6341,85309.0
2018-10-08 10:20:00,42.9,42.9,42.75,42.76,96265.0,36.6427,36.6427,36.5146,36.5231,96265.0
2018-10-08 10:30:00,42.75,42.79,42.71,42.74,57611.0,36.5146,36.5487,36.4804,36.506,57611.0
2018-10-08 10:40:00,42.74,42.82,42.71,42.8,44224.0,36.506,36.5743,36.4804,36.5573,44224.0
2018-10-08 10:50:00,42.8,42.84,42.79,42.83,45354.0,36.5573,36.5914,36.5487,36.5829,45354.0
2018-10-08 11:00:00,42.84,42.88,42.81,42.84,79218.0,36.5914,36.6256,36.5658,36.5914,79218.0
2018-10-08 11:10:00,42.85,42.89,42.81,42.88,67459.0,36.6,36.6341,36.5658,36.6256,67459.0
2018-10-08 11:20:00,42.89,42.91,42.85,42.86,83230.0,36.6341,36.6512,36.6,36.6085,83230.0
2018-10-08 11:30:00,42.85,42.94,42.83,42.94,143319.0,36.6,36.6768,36.5829,36.6768,143319.0
2018-10-08 11:40:00,42.95,43.02,42.92,42.94,104067.0,36.6854,36.7452,36.6598,36.6768,104067.0
2018-10-08 11:50:00,42.94,42.95,42.87,42.93,79814.0,36.6768,36.6854,36.6171,36.6683,79814.0
2018-10-08 12:00:00,42.92,43.0,42.91,42.98,61695.0,36.6598,36.7281,36.6512,36.711,61695.0
2018-10-08 12:10:00,42.98,43.02,42.97,43.0,53492.0,36.711,36.7452,36.7025,36.7281,53492.0
2018-10-08 12:20:00,43.0,43.04,42.97,43.02,89465.0,36.7281,36.7623,36.7025,36.7452,89465.0
2018-10-08 12:30:00,43.02,43.02,42.95,42.96,62928.0,36.7452,36.7452,36.6854,36.6939,62928.0
2018-10-08 12:40:00,42.95,42.98,42.91,42.96,61432.0,36.6854,36.711,36.6512,36.6939,61432.0
2018-10-08 12:50:00,42.96,42.98,42.92,42.92,140466.0,36.6939,36.711,36.6598,36.6598,140466.0
2018-10-08 13:00:00,42.91,42.97,42.87,42.97,160953.0,36.6512,36.7025,36.6171,36.7025,160953.0
2018-10-08 13:10:00,42.96,42.97,42.87,42.89,51259.0,36.6939,36.7025,36.6171,36.6341,51259.0
2018-10-08 13:20:00,42.9,42.92,42.87,42.87,34786.0,36.6427,36.6598,36.6171,36.6171,34786.0
2018-10-08 13:30:00,42.88,42.98,42.87,42.97,47332.0,36.6256,36.711,36.6171,36.7025,47332.0
2018-10-08 13:40:00,42.97,42.98,42.94,42.95,57634.0,36.7025,36.711,36.6768,36.6854,57634.0
2018-10-08 13:50:00,42.96,43.01,42.95,43.01,30539.0,36.6939,36.7366,36.6854,36.7366,30539.0
2018-10-08 14:00:00,43.01,43.08,42.98,43.05,96164.0,36.7366,36.7964,36.711,36.7708,96164.0
2018-10-08 14:10:00,43.04,43.05,42.98,43.0,49496.0,36.7623,36.7708,36.711,36.7281,49496.0
2018-10-08 14:20:00,43.0,43.04,42.98,43.01,49173.0,36.7281,36.7623,36.711,36.7366,49173.0
2018-10-08 14:30:00,43.02,43.05,43.01,43.05,62057.0,36.7452,36.7708,36.7366,36.7708,62057.0
2018-10-08 14:40:00,43.05,43.06,42.96,42.97,69153.0,36.7708,36.7793,36.6939,36.7025,69153.0
2018-10-08 14:50:00,42.96,43.04,42.96,43.03,76008.0,36.6939,36.7623,36.6939,36.7537,76008.0
2018-10-08 15:00:00,43.02,43.04,42.99,43.01,82207.0,36.7452,36.7623,36.7196,36.7366,82207.0
2018-10-08 15:10:00,43.01,43.04,43.0,43.02,68325.0,36.7366,36.7623,36.7281,36.7452,68325.0
2018-10-08 15:20:00,43.02,43.04,43.0,43.02,80943.0,36.7452,36.7623,36.7281,36.7452,80943.0
2018-10-08 15:30:00,43.02,43.03,42.95,42.99,147068.0,36.7452,36.7537,36.6854,36.7196,147068.0
2018-10-08 15:40:00,42.99,43.01,42.94,42.98,214754.0,36.7196,36.7366,36.6768,36.711,214754.0
2018-10-08 15:50:00,42.98,42.98,42.89,42.92,659047.0,36.711,36.711,36.6341,36.6598,659047.0
2018-10-09 09:30:00,43.09,43.22,42.83,42.85,243382.0,36.805,36.916,36.5829,36.6,243382.0
2018-10-09 09:40:00,42.85,43.05,42.83,43.04,104207.0,36.6,36.7708,36.5829,36.7623,104207.0
2018-10-09 09:50:00,43.04,43.15,43.01,43.05,85628.0,36.7623,36.8562,36.7366,36.7708,85628.0
2018-10-09 10:00:00,43.04,43.06,42.97,43.0,83542.0,36.7623,36.7793,36.7025,36.7281,83542.0
2018-10-09 10:10:00,42.99,43.12,42.96,43.07,69999.0,36.7196,36.8306,36.6939,36.7879,69999.0
2018-10-09 10:20:00,43.07,43.14,43.06,43.07,96400.0,36.7879,36.8477,36.7793,36.7879,96400.0
2018-10-09 10:30:00,43.07,43.11,43.01,43.07,91300.0,36.7879,36.8221,36.7366,36.7879,91300.0
2018-10-09 10:40:00,43.07,43.1,43.03,43.08,63102.0,36.7879,36.8135,36.7537,36.7964,63102.0
2018-10-09 10:50:00,43.08,43.16,43.01,43.01,95334.0,36.7964,36.8648,36.7366,36.7366,95334.0
2018-10-09 11:00:00,43.01,43.05,42.99,43.04,86047.0,36.7366,36.7708,36.7196,36.7623,86047.0
2018-10-09 11:10:00,43.04,43.09,42.98,43.01,62383.0,36.7623,36.805,36.711,36.7366,62383.0
2018-10-09 11:20:00,43.01,43.03,42.97,42.98,92053.0,36.7366,36.7537,36.7025,36.711,92053.0
2018-10-09 11:30:00,42.99,42.99,42.86,42.9,81273.0,36.7196,36.7196,36.6085,36.6427,81273.0
2018-10-09 11:40:00,42.91,42.96,42.9,42.94,46428.0,36.6512,36.6939,36.6427,36.6768,46428.0
2018-10-09 11:50:00,42.94,43.05,42.93,43.05,66787.0,36.6768,36.7708,36.6683,36.7708,66787.0
2018-10-09 12:00:00,43.04,43.09,43.02,43.05,45865.0,36.7623,36.805,36.7452,36.7708,45865.0
2018-10-09 12:10:00,43.05,43.07,42.99,43.0,46592.0,36.7708,36.7879,36.7196,36.7281,46592.0
2018-10-09 12:20:00,43.0,43.0,42.92,42.92,40715.0,36.7281,36.7281,36.6598,36.6598,40715.0
2018-10-09 12:30:00,42.93,42.96,42.91,42.94,44585.0,36.6683,36.6939,36.6512,36.6768,44585.0
2018-10-09 12:40:00,42.95,42.95,42.87,42.9,57973.0,36.6854,36.6854,36.6171,36.6427,57973.0
2018-10-09 12:50:00,42.9,42.91,42.86,42.86,30941.0,36.6427,36.6512,36.6085,36.6085,30941.0
2018-10-09 13:00:00,42.86,42.87,42.81,42.85,37262.0,36.6085,36.6171,36.5658,36.6,37262.0
2018-10-09 13:10:00,42.86,42.86,42.81,42.82,40358.0,36.6085,36.6085,36.5658,36.5743,40358.0
2018-10-09 13:20:00,42.82,42.85,42.81,42.83,32774.0,36.5743,36.6,36.5658,36.5829,32774.0
2018-10-09 13:30:00,42.83,42.83,42.72,42.73,64091.0,36.5829,36.5829,36.4889,36.4975,64091.0
2018-10-09 13:40:00,42.73,42.75,42.63,42.74,106168.0,36.4975,36.5146,36.4121,36.506,106168.0
2018-10-09 13:50:00,42.74,42.79,42.71,42.77,44508.0,36.506,36.5487,36.4804,36.5316,44508.0
2018-10-09 14:00:00,42.78,42.78,42.67,42.73,66879.0,36.5402,36.5402,36.4462,36.4975,66879.0
2018-10-09 14:10:00,42.72,42.83,42.71,42.78,71565.0,36.4889,36.5829,36.4804,36.5402,71565.0
2018-10-09 14:20:00,42.78,42.79,42.73,42.76,48838.0,36.5402,36.5487,36.4975,36.5231,48838.0
2018-10-09 14:30:00,42.76,42.77,42.69,42.73,53139.0,36.5231,36.5316,36.4633,36.4975,53139.0
2018-10-09 14:40:00,42.74,42.75,42.7,42.73,58684.0,36.506,36.5146,36.4719,36.4975,58684.0
2018-10-09 14:50:00,42.73,42.81,42.72,42.8,43325.0,36.4975,36.5658,36.4889,36.5573,43325.0
2018-10-09 15:00:00,42.8,42.81,42.77,42.8,43796.0,36.5573,36.5658,36.5316,36.5573,43796.0
2018-10-09 15:10:00,42.81,42.81,42.76,42.76,44888.0,36.5658,36.5658,36.5231,36.5231,44888.0
2018-10-09 15:20:00,42.76,42.77,42.72,42.74,53833.0,36.5231,36.5316,36.4889,36.506,53833.0
2018-10-09 15:30:00,42.73,42.8,42.7,42.78,73705.0,36.4975,36.5573,36.4719,36.5402,73705.0
2018-10-09 15:40:00,42.78,42.84,42.75,42.83,157424.0,36.5402,36.5914,36.5146,36.5829,157424.0
2018-10-09 15:50:00,42.83,42.83,42.75,42.77,391471.0,36.5829,36.5829,36.5146,36.5316,391471.0
2018-10-10 09:30:00,42.7,42.85,42.31,42.81,246739.0,36.4719,36.6,36.1387,36.5658,246739.0
2018-10-10 09:40:00,42.8,42.86,42.75,42.78,125464.0,36.5573,36.6085,36.5146,36.5402,125464.0
2018-10-10 09:50:00,42.79,42.93,42.75,42.93,184077.0,36.5487,36.6683,36.5146,36.6683,184077.0
2018-10-10 10:00:00,42.93,43.04,42.87,42.92,124878.0,36.6683,36.7623,36.6171,36.6598,124878.0
2018-10-10 10:10:00,42.92,42.93,42.82,42.92,106991.0,36.6598,36.6683,36.5743,36.6598,106991.0
2018-10-10 10:20:00,42.92,43.0,42.9,42.96,84671.0,36.6598,36.7281,36.6427,36.6939,84671.0
2018-10-10 10:30:00,42.96,43.05,42.92,43.01,90726.0,36.6939,36.7708,36.6598,36.7366,90726.0
2018-10-10 10:40:00,43.01,43.02,42.96,43.02,166092.0,36.7366,36.7452,36.6939,36.7452,166092.0
2018-10-10 10:50:00,43.03,43.07,42.96,43.03,141919.0,36.7537,36.7879,36.6939,36.7537,141919.0
2018-10-10 11:00:00,43.03,43.13,43.01,43.08,139787.0,36.7537,36.8391,36.7366,36.7964,139787.0
2018-10-10 11:10:00,43.08,43.22,43.06,43.17,161181.0,36.7964,36.916,36.7793,36.8733,161181.0
2018-10-10 11:20:00,43.17,43.23,43.04,43.05,152114.0,36.8733,36.9245,36.7623,36.7708,152114.0
2018-10-10 11:30:00,43.05,43.07,42.99,43.02,104731.0,36.7708,36.7879,36.7196,36.7452,104731.0
2018-10-10 11:40:00,43.02,43.09,42.99,42.99,69591.0,36.7452,36.805,36.7196,36.7196,69591.0
2018-10-10 11:50:00,43.0,43.02,42.98,42.98,76704.0,36.7281,36.7452,36.711,36.711,76704.0
2018-10-10 12:00:00,42.97,43.11,42.97,43.09,105652.0,36.7025,36.8221,36.7025,36.805,105652.0
2018-10-10 12:10:00,43.1,43.15,43.08,43.09,50342.0,36.8135,36.8562,36.7964,36.805,50342.0
2018-10-10 12:20:00,43.08,43.09,42.94,42.95,58525.0,36.7964,36.805,36.6768,36.6854,58525.0
2018-10-10 12:30:00,42.94,42.97,42.9,42.91,94431.0,36.6768,36.7025,36.6427,36.6512,94431.0
2018-10-10 12:40:00,42.91,42.94,42.88,42.93,54473.0,36.6512,36.6768,36.6256,36.6683,54473.0
2018-10-10 12:50:00,42.93,42.94,42.87,42.92,44012.0,36.6683,36.6768,36.6171,36.6598,44012.0
2018-10-10 13:00:00,42.92,42.92,42.75,42.78,128442.0,36.6598,36.6598,36.5146,36.5402,128442.0
2018-10-10 13:10:00,42.78,42.91,42.76,42.89,77394.0,36.5402,36.6512,36.5231,36.6341,77394.0
2018-10-10 13:20:00,42.89,42.89,42.83,42.85,85112.0,36.6341,36.6341,36.5829,36.6,85112.0
2018-10-10 13:30:00,42.84,42.86,42.76,42.77,66178.0,36.5914,36.6085,36.5231,36.5316,66178.0
2018-10-10 13:40:00,42.77,42.78,42.68,42.77,82809.0,36.5316,36.5402,36.4548,36.5316,82809.0
2018-10-10 13:50:00,42.77,42.79,42.7,42.71,53891.0,36.5316,36.5487,36.4719,36.4804,53891.0
2018-10-10 14:00:00,42.71,42.71,42.64,42.66,180372.0,36.4804,36.4804,36.4206,36.4377,180372.0
2018-10-10 14:10:00,42.66,42.77,42.66,42.74,137864.0,36.4377,36.5316,36.4377,36.506,137864.0
2018-10-10 14:20:00,42.73,42.76,42.69,42.75,184375.0,36.4975,36.5231,36.4633,36.5146,184375.0
2018-10-10 14:30:00,42.75,42.81,42.73,42.76,194419.0,36.5146,36.5658,36.4975,36.5231,194419.0
2018-10-10 14:40:00,42.75,42.77,42.64,42.74,265161.0,36.5146,36.5316,36.4206,36.506,265161.0
2018-10-10 14:50:00,42.74,42.85,42.73,42.82,111533.0,36.506,36.6,36.4975,36.5743,111533.0
2018-10-10 15:00:00,42.82,42.83,42.65,42.67,189015.0,36.5743,36.5829,36.4291,36.4462,189015.0
2018-10-10 15:10:00,42.68,42.68,42.58,42.61,109647.0,36.4548,36.4548,36.3694,36.395,109647.0
2018-10-10 15:20:00,42.62,42.75,42.61,42.74,130183.0,36.4035,36.5146,36.395,36.506,130183.0
2018-10-10 15:30:00,42.73,42.74,42.48,42.49,155322.0,36.4975,36.506,36.2839,36.2925,155322.0
2018-10-10 15:40:00,42.49,42.63,42.4,42.56,462717.0,36.2925,36.4121,36.2156,36.3523,462717.0
2018-10-10 15:50:00,42.55,42.58,42.25,42.28,1051936.0,36.3437,36.3694,36.0875,36.1131,1051936.0
2018-10-11 09:30:00,42.42,42.69,42.24,42.39,315092.0,36.2327,36.4633,36.0789,36.2071,315092.0
2018-10-11 09:40:00,42.4,42.55,42.35,42.35,281555.0,36.2156,36.3437,36.1729,36.1729,281555.0
2018-10-11 09:50:00,42.35,42.35,41.96,42.01,211481.0,36.1729,36.1729,35.8398,35.8825,211481.0
2018-10-11 10:00:00,42.02,42.27,41.92,42.2,291959.0,35.891,36.1046,35.8056,36.0448,291959.0
2018-10-11 10:10:00,42.21,42.25,42.09,42.23,127049.0,36.0533,36.0875,35.9508,36.0704,127049.0
2018-10-11 10:20:00,42.22,42.27,41.96,42.0,208051.0,36.0619,36.1046,35.8398,35.874,208051.0
2018-10-11 10:30:00,42.01,42.04,41.95,42.02,146746.0,35.8825,35.9081,35.8312,35.891,146746.0
2018-10-11 10:40:00,42.02,42.07,41.91,41.91,162258.0,35.891,35.9337,35.7971,35.7971,162258.0
2018-10-11 10:50:00,41.91,42.09,41.89,41.99,153281.0,35.7971,35.9508,35.78,35.8654,153281.0
2018-10-11 11:00:00,42.0,42.01,41.81,41.9,168762.0,35.874,35.8825,35.7117,35.7885,168762.0
2018-10-11 11:10:00,41.9,41.96,41.78,41.91,147256.0,35.7885,35.8398,35.686,35.7971,147256.0
2018-10-11 11:20:00,41.92,42.0,41.89,41.95,169991.0,35.8056,35.874,35.78,35.8312,169991.0
2018-10-11 11:30:00,41.96,42.01,41.87,41.91,132606.0,35.8398,35.8825,35.7629,35.7971,132606.0
2018-10-11 11:40:00,41.92,41.99,41.81,41.93,114327.0,35.8056,35.8654,35.7117,35.8142,114327.0
2018-10-11 11:50:00,41.93,42.04,41.91,42.01,100712.0,35.8142,35.9081,35.7971,35.8825,100712.0
2018-10-11 12:00:00,42.0,42.06,41.92,41.93,80839.0,35.874,35.9252,35.8056,35.8142,80839.0
2018-10-11 12:10:00,41.93,42.01,41.89,41.91,93719.0,35.8142,35.8825,35.78,35.7971,93719.0
2018-10-11 12:20:00,41.92,42.06,41.92,41.97,82365.0,35.8056,35.9252,35.8056,35.8483,82365.0
2018-10-11 12:30:00,41.98,42.0,41.88,41.89,84855.0,35.8569,35.874,35.7715,35.78,84855.0
2018-10-11 12:40:00,41.88,41.92,41.81,41.82,83569.0,35.7715,35.8056,35.7117,35.7202,83569.0
2018-10-11 12:50:00,41.82,41.85,41.76,41.82,133476.0,35.7202,35.7458,35.669,35.7202,133476.0
2018-10-11 13:00:00,41.82,41.82,41.73,41.76,63822.0,35.7202,35.7202,35.6433,35.669,63822.0
2018-10-11 13:10:00,41.76,41.84,41.72,41.8,58723.0,35.669,35.7373,35.6348,35.7031,58723.0
2018-10-11 13:20:00,41.8,41.82,41.74,41.76,73701.0,35.7031,35.7202,35.6519,35.669,73701.0
2018-10-11 13:30:00,41.77,41.81,41.69,41.73,49243.0,35.6775,35.7117,35.6092,35.6433,49243.0
2018-10-11 13:40:00,41.73,41.74,41.64,41.65,50846.0,35.6433,35.6519,35.5665,35.575,50846.0
2018-10-11 13:50:00,41.64,41.72,41.58,41.7,81649.0,35.5665,35.6348,35.5152,35.6177,81649.0
2018-10-11 14:00:00,41.71,41.74,41.65,41.67,74899.0,35.6263,35.6519,35.575,35.5921,74899.0
2018-10-11 14:10:00,41.66,41.67,41.53,41.58,89911.0,35.5835,35.5921,35.4725,35.5152,89911.0
2018-10-11 14:20:00,41.57,41.65,41.49,41.54,133188.0,35.5067,35.575,35.4383,35.481,133188.0
2018-10-11 14:30:00,41.54,41.55,41.34,41.4,231646.0,35.481,35.4896,35.3102,35.3615,231646.0
2018-10-11 14:40:00,41.39,41.44,41.05,41.29,381025.0,35.3529,35.3956,35.0625,35.2675,381025.0
2018-10-11 14:50:00,41.29,41.39,41.22,41.29,298469.0,35.2675,35.3529,35.2077,35.2675,298469.0
2018-10-11 15:00:00,41.29,41.39,41.24,41.28,230787.0,35.2675,35.3529,35.2248,35.259,230787.0
2018-10-11 15:10:00,41.28,41.59,41.21,41.58,312345.0,35.259,35.5238,35.1992,35.5152,312345.0
2018-10-11 15:20:00,41.58,41.61,41.43,41.44,300235.0,35.5152,35.5408,35.3871,35.3956,300235.0
2018-10-11 15:30:00,41.44,41.56,41.38,41.45,362700.0,35.3956,35.4981,35.3444,35.4042,362700.0
2018-10-11 15:40:00,41.45,41.45,41.23,41.24,389385.0,35.4042,35.4042,35.2163,35.2248,389385.0
2018-10-11 15:50:00,41.25,41.4,41.17,41.19,989811.0,35.2333,35.3615,35.165,35.1821,989811.0
2018-10-12 09:30:00,41.17,41.19,40.93,41.06,373437.0,35.165,35.1821,34.96,35.0711,373437.0
2018-10-12 09:40:00,41.06,41.2,40.96,41.04,278131.0,35.0711,35.1906,34.9856,35.054,278131.0
2018-10-12 09:50:00,41.04,41.14,40.97,41.05,175333.0,35.054,35.1394,34.9942,35.0625,175333.0
2018-10-12 10:00:00,41.05,41.26,41.02,41.18,330825.0,35.0625,35.2419,35.0369,35.1736,330825.0
2018-10-12 10:10:00,41.17,41.17,41.04,41.11,134077.0,35.165,35.165,35.054,35.1138,134077.0
2018-10-12 10:20:00,41.1,41.14,41.01,41.08,111956.0,35.1052,35.1394,35.0284,35.0881,111956.0
2018-10-12 10:30:00,41.07,41.13,41.02,41.11,73341.0,35.0796,35.1309,35.0369,35.1138,73341.0
2018-10-12 10:40:00,41.1,41.16,41.09,41.15,82015.0,35.1052,35.1565,35.0967,35.1479,82015.0
2018-10-12 10:50:00,41.14,41.18,41.11,41.11,92833.0,35.1394,35.1736,35.1138,35.1138,92833.0
2018-10-12 11:00:00,41.11,41.19,41.06,41.19,109318.0,35.1138,35.1821,35.0711,35.1821,109318.0
2018-10-12 11:10:00,41.18,41.28,41.17,41.19,101847.0,35.1736,35.259,35.165,35.1821,101847.0
2018-10-12 11:20:00,41.19,41.24,41.07,41.09,55224.0,35.1821,35.2248,35.0796,35.0967,55224.0
2018-10-12 11:30:00,41.09,41.15,41.08,41.11,136858.0,35.0967,35.1479,35.0881,35.1138,136858.0
2018-10-12 11:40:00,41.11,41.11,41.0,41.0,74734.0,35.1138,35.1138,35.0198,35.0198,74734.0
2018-10-12 11:50:00,41.0,41.01,40.92,40.96,91725.0,35.0198,35.0284,34.9515,34.9856,91725.0
2018-10-12 12:00:00,40.95,40.97,40.91,40.96,102918.0,34.9771,34.9942,34.9429,34.9856,102918.0
2018-10-12 12:10:00,40.96,40.98,40.91,40.93,84899.0,34.9856,35.0027,34.9429,34.96,84899.0
2018-10-12 12:20:00,40.92,40.95,40.83,40.87,104604.0,34.9515,34.9771,34.8746,34.9088,104604.0
2018-10-12 12:30:00,40.86,40.91,40.81,40.83,102272.0,34.9002,34.9429,34.8575,34.8746,102272.0
2018-10-12 12:40:00,40.83,40.88,40.79,40.82,94620.0,34.8746,34.9173,34.8404,34.8661,94620.0
2018-10-12 12:50:00,40.82,40.85,40.77,40.83,110724.0,34.8661,34.8917,34.8234,34.8746,110724.0
2018-10-12 13:00:00,40.83,40.95,40.78,40.92,100917.0,34.8746,34.9771,34.8319,34.9515,100917.0
2018-10-12 13:10:00,40.92,40.97,40.85,40.87,97489.0,34.9515,34.9942,34.8917,34.9088,97489.0
2018-10-12 13:20:00,40.86,40.91,40.82,40.83,96959.0,34.9002,34.9429,34.8661,34.8746,96959.0
2018-10-12 13:30:00,40.83,40.83,40.72,40.75,95038.0,34.8746,34.8746,34.7807,34.8063,95038.0
2018-10-12 13:40:00,40.76,40.88,40.72,40.88,108652.0,34.8148,34.9173,34.7807,34.9173,108652.0
2018-10-12 13:50:00,40.88,40.99,40.88,40.94,125835.0,34.9173,35.0113,34.9173,34.9686,125835.0
2018-10-12 14:00:00,40.95,40.96,40.88,40.91,141534.0,34.9771,34.9856,34.9173,34.9429,141534.0
2018-10-12 14:10:00,40.91,40.91,40.81,40.89,113211.0,34.9429,34.9429,34.8575,34.9259,113211.0
2018-10-12 14:20:00,40.9,40.97,40.82,40.95,98355.0,34.9344,34.9942,34.8661,34.9771,98355.0
2018-10-12 14:30:00,40.95,40.97,40.83,40.83,60237.0,34.9771,34.9942,34.8746,34.8746,60237.0
2018-10-12 14:40:00,40.83,40.86,40.79,40.82,49015.0,34.8746,34.9002,34.8404,34.8661,49015.0
2018-10-12 14:50:00,40.82,41.02,40.82,41.0,79155.0,34.8661,35.0369,34.8661,35.0198,79155.0
2018-10-12 15:00:00,41.01,41.12,40.95,41.08,101428.0,35.0284,35.1223,34.9771,35.0881,101428.0
2018-10-12 15:10:00,41.08,41.13,41.0,41.01,100805.0,35.0881,35.1309,35.0198,35.0284,100805.0
2018-10-12 15:20:00,41.01,41.11,41.0,41.1,150558.0,35.0284,35.1138,35.0198,35.1052,150558.0
2018-10-12 15:30:00,41.09,41.17,41.05,41.15,165664.0,35.0967,35.165,35.0625,35.1479,165664.0
2018-10-12 15:40:00,41.15,41.24,41.14,41.19,181017.0,35.1479,35.2248,35.1394,35.1821,181017.0
2018-10-12 15:50:00,41.19,41.27,41.11,41.12,755909.0,35.1821,35.2504,35.1138,35.1223,755909.0
2018-10-15 09:30:00,41.04,41.38,40.93,41.34,225210.0,35.054,35.3444,34.96,35.3102,225210.0
2018-10-15 09:40:00,41.33,41.33,41.19,41.3,76024.0,35.3017,35.3017,35.1821,35.2761,76024.0
2018-10-15 09:50:00,41.31,41.31,41.2,41.21,209738.0,35.2846,35.2846,35.1906,35.1992,209738.0
2018-10-15 10:00:00,41.22,41.24,41.05,41.06,302559.0,35.2077,35.2248,35.0625,35.0711,302559.0
2018-10-15 10:10:00,41.06,41.15,41.03,41.15,306367.0,35.0711,35.1479,35.0454,35.1479,306367.0
2018-10-15 10:20:00,41.14,41.17,41.06,41.06,70761.0,35.1394,35.165,35.0711,35.0711,70761.0
2018-10-15 10:30:00,41.06,41.22,41.05,41.21,99790.0,35.0711,35.2077,35.0625,35.1992,99790.0
2018-10-15 10:40:00,41.21,41.25,41.13,41.13,287877.0,35.1992,35.2333,35.1309,35.1309,287877.0
2018-10-15 10:50:00,41.13,41.18,41.11,41.18,442629.0,35.1309,35.1736,35.1138,35.1736,442629.0
2018-10-15 11:00:00,41.18,41.18,41.12,41.15,144099.0,35.1736,35.1736,35.1223,35.1479,144099.0
2018-10-15 11:10:00,41.15,41.18,41.09,41.11,83460.0,35.1479,35.1736,35.0967,35.1138,83460.0
2018-10-15 11:20:00,41.11,41.2,41.08,41.18,172383.0,35.1138,35.1906,35.0881,35.1736,172383.0
2018-10-15 11:30:00,41.18,41.21,41.15,41.15,155263.0,35.1736,35.1992,35.1479,35.1479,155263.0
2018-10-15 11:40:00,41.15,41.17,41.11,41.13,70010.0,35.1479,35.165,35.1138,35.1309,70010.0
2018-10-15 11:50:00,41.14,41.15,41.04,41.06,73879.0,35.1394,35.1479,35.054,35.0711,73879.0
2018-10-15 12:00:00,41.07,41.1,41.03,41.04,58525.0,35.0796,35.1052,35.0454,35.054,58525.0
2018-10-15 12:10:00,41.03,41.09,41.03,41.08,43461.0,35.0454,35.0967,35.0454,35.0881,43461.0
2018-10-15 12:20:00,41.08,41.17,41.08,41.17,74504.0,35.0881,35.165,35.0881,35.165,74504.0
2018-10-15 12:30:00,41.16,41.19,41.13,41.16,82911.0,35.1565,35.1821,35.1309,35.1565,82911.0
2018-10-15 12:40:00,41.16,41.2,41.16,41.17,131512.0,35.1565,35.1906,35.1565,35.165,131512.0
2018-10-15 12:50:00,41.18,41.2,41.17,41.18,133290.0,35.1736,35.1906,35.165,35.1736,133290.0
2018-10-15 13:00:00,41.19,41.25,41.18,41.25,190144.0,35.1821,35.2333,35.1736,35.2333,190144.0
2018-10-15 13:10:00,41.25,41.26,41.22,41.25,103402.0,35.2333,35.2419,35.2077,35.2333,103402.0
2018-10-15 13:20:00,41.26,41.26,41.2,41.24,65471.0,35.2419,35.2419,35.1906,35.2248,65471.0
2018-10-15 13:30:00,41.23,41.3,41.22,41.27,335095.0,35.2163,35.2761,35.2077,35.2504,335095.0
2018-10-15 13:40:00,41.28,41.28,41.22,41.25,186915.0,35.259,35.259,35.2077,35.2333,186915.0
2018-10-15 13:50:00,41.25,41.26,41.17,41.21,74326.0,35.2333,35.2419,35.165,35.1992,74326.0
2018-10-15 14:00:00,41.22,41.23,41.18,41.21,78380.0,35.2077,35.2163,35.1736,35.1992,78380.0
2018-10-15 14:10:00,41.22,41.22,41.14,41.18,71649.0,35.2077,35.2077,35.1394,35.1736,71649.0
2018-10-15 14:20:00,41.18,41.23,41.17,41.22,83662.0,35.1736,35.2163,35.165,35.2077,83662.0
2018-10-15 14:30:00,41.22,41.24,41.18,41.23,152225.0,35.2077,35.2248,35.1736,35.2163,152225.0
2018-10-15 14:40:00,41.23,41.27,41.22,41.26,455560.0,35.2163,35.2504,35.2077,35.2419,455560.0
2018-10-15 14:50:00,41.26,41.33,41.24,41.25,393255.0,35.2419,35.3017,35.2248,35.2333,393255.0
2018-10-15 15:00:00,41.26,41.31,41.21,41.23,407307.0,35.2419,35.2846,35.1992,35.2163,407307.0
2018-10-15 15:10:00,41.23,41.25,41.19,41.21,156268.0,35.2163,35.2333,35.1821,35.1992,156268.0
2018-10-15 15:20:00,41.2,41.25,41.18,41.22,144992.0,35.1906,35.2333,35.1736,35.2077,144992.0
2018-10-15 15:30:00,41.21,41.24,41.15,41.19,133163.0,35.1992,35.2248,35.1479,35.1821,133163.0
2018-10-15 15:40:00,41.19,41.21,41.13,41.18,282634.0,35.1821,35.1992,35.1309,35.1736,282634.0
2018-10-15 15:50:00,41.18,41.18,41.03,41.05,598606.0,35.1736,35.1736,35.0454,35.0625,598606.0
2018-10-16 09:30:00,41.06,41.39,41.01,41.39,242197.0,35.0711,35.3529,35.0284,35.3529,242197.0
2018-10-16 09:40:00,41.39,41.5,41.31,41.46,133283.0,35.3529,35.4469,35.2846,35.4127,133283.0
2018-10-16 09:50:00,41.47,41.47,41.19,41.34,643729.0,35.4213,35.4213,35.1821,35.3102,643729.0
2018-10-16 10:00:00,41.34,41.52,41.34,41.47,155721.0,35.3102,35.464,35.3102,35.4213,155721.0
2018-10-16 10:10:00,41.46,41.5,41.4,41.48,163244.0,35.4127,35.4469,35.3615,35.4298,163244.0
2018-10-16 10:20:00,41.49,41.51,41.45,41.46,102675.0,35.4383,35.4554,35.4042,35.4127,102675.0
2018-10-16 10:30:00,41.45,41.45,41.34,41.37,99724.0,35.4042,35.4042,35.3102,35.3358,99724.0
2018-10-16 10:40:00,41.37,41.5,41.34,41.47,77562.0,35.3358,35.4469,35.3102,35.4213,77562.0
2018-10-16 10:50:00,41.48,41.54,41.46,41.5,90216.0,35.4298,35.481,35.4127,35.4469,90216.0
2018-10-16 11:00:00,41.51,41.52,41.43,41.46,95016.0,35.4554,35.464,35.3871,35.4127,95016.0
2018-10-16 11:10:00,41.45,41.53,41.45,41.52,108611.0,35.4042,35.4725,35.4042,35.464,108611.0
2018-10-16 11:20:00,41.52,41.54,41.46,41.46,96028.0,35.464,35.481,35.4127,35.4127,96028.0
2018-10-16 11:30:00,41.46,41.46,41.39,41.39,119687.0,35.4127,35.4127,35.3529,35.3529,119687.0
2018-10-16 11:40:00,41.39,41.43,41.33,41.34,85660.0,35.3529,35.3871,35.3017,35.3102,85660.0
2018-10-16 11:50:00,41.34,41.38,41.31,41.34,63683.0,35.3102,35.3444,35.2846,35.3102,63683.0
2018-10-16 12:00:00,41.34,41.34,41.26,41.27,256765.0,35.3102,35.3102,35.2419,35.2504,256765.0
2018-10-16 12:10:00,41.28,41.28,41.18,41.21,82758.0,35.259,35.259,35.1736,35.1992,82758.0
2018-10-16 12:20:00,41.21,41.31,41.19,41.29,63840.0,35.1992,35.2846,35.1821,35.2675,63840.0
2018-10-16 12:30:00,41.29,41.32,41.28,41.32,72373.0,35.2675,35.2931,35.259,35.2931,72373.0
2018-10-16 12:40:00,41.32,41.33,41.26,41.3,277095.0,35.2931,35.3017,35.2419,35.2761,277095.0
2018-10-16 12:50:00,41.3,41.31,41.28,41.3,47980.0,35.2761,35.2846,35.259,35.2761,47980.0
2018-10-16 13:00:00,41.3,41.34,41.25,41.33,77025.0,35.2761,35.3102,35.2333,35.3017,77025.0
2018-10-16 13:10:00,41.34,41.36,41.33,41.34,50086.0,35.3102,35.3273,35.3017,35.3102,50086.0
2018-10-16 13:20:00,41.33,41.37,41.33,41.37,77903.0,35.3017,35.3358,35.3017,35.3358,77903.0
2018-10-16 13:30:00,41.37,41.43,41.31,41.33,81346.0,35.3358,35.3871,35.2846,35.3017,81346.0
2018-10-16 13:40:00,41.33,41.34,41.3,41.31,112839.0,35.3017,35.3102,35.2761,35.2846,112839.0
2018-10-16 13:50:00,41.31,41.32,41.28,41.3,147628.0,35.2846,35.2931,35.259,35.2761,147628.0
2018-10-16 14:00:00,41.3,41.38,41.27,41.37,195479.0,35.2761,35.3444,35.2504,35.3358,195479.0
2018-10-16 14:10:00,41.37,41.38,41.31,41.34,184795.0,35.3358,35.3444,35.2846,35.3102,184795.0
2018-10-16 14:20:00,41.35,41.35,41.29,41.31,147118.0,35.3188,35.3188,35.2675,35.2846,147118.0
2018-10-16 14:30:00,41.32,41.34,41.26,41.28,175517.0,35.2931,35.3102,35.2419,35.259,175517.0
2018-10-16 14:40:00,41.27,41.29,41.23,41.25,265592.0,35.2504,35.2675,35.2163,35.2333,265592.0
2018-10-16 14:50:00,41.25,41.25,41.19,41.22,118379.0,35.2333,35.2333,35.1821,35.2077,118379.0
2018-10-16 15:00:00,41.21,41.22,41.18,41.22,112683.0,35.1992,35.2077,35.1736,35.2077,112683.0
2018-10-16 15:10:00,41.21,41.29,41.2,41.28,149319.0,35.1992,35.2675,35.1906,35.259,149319.0
2018-10-16 15:20:00,41.28,41.29,41.24,41.25,108047.0,35.259,35.2675,35.2248,35.2333,108047.0
2018-10-16 15:30:00,41.24,41.25,41.16,41.24,236751.0,35.2248,35.2333,35.1565,35.2248,236751.0
2018-10-16 15:40:00,41.25,41.3,41.23,41.3,604197.0,35.2333,35.2761,35.2163,35.2761,604197.0
2018-10-16 15:50:00,41.3,41.39,41.25,41.26,1054640.0,35.2761,35.3529,35.2333,35.2419,1054640.0
2018-10-17 09:30:00,41.31,41.54,41.2,41.25,285078.0,35.2846,35.481,35.1906,35.2333,285078.0
2018-10-17 09:40:00,41.25,41.27,41.08,41.11,233223.0,35.2333,35.2504,35.0881,35.1138,233223.0
2018-10-17 09:50:00,41.09,41.12,40.96,41.0,443630.0,35.0967,35.1223,34.9856,35.0198,443630.0
2018-10-17 10:00:00,40.99,41.06,40.96,41.02,277253.0,35.0113,35.0711,34.9856,35.0369,277253.0
2018-10-17 10:10:00,41.01,41.02,40.89,40.95,159125.0,35.0284,35.0369,34.9259,34.9771,159125.0
2018-10-17 10:20:00,40.95,41.03,40.89,40.96,162029.0,34.9771,35.0454,34.9259,34.9856,162029.0
2018-10-17 10:30:00,40.96,41.03,40.96,40.97,369552.0,34.9856,35.0454,34.9856,34.9942,369552.0
2018-10-17 10:40:00,40.98,41.02,40.97,40.98,128624.0,35.0027,35.0369,34.9942,35.0027,128624.0
2018-10-17 10:50:00,40.98,41.01,40.92,40.97,111615.0,35.0027,35.0284,34.9515,34.9942,111615.0
2018-10-17 11:00:00,40.97,41.02,40.93,41.0,99460.0,34.9942,35.0369,34.96,35.0198,99460.0
2018-10-17 11:10:00,41.0,41.03,40.97,40.99,368240.0,35.0198,35.0454,34.9942,35.0113,368240.0
2018-10-17 11:20:00,40.99,41.05,40.98,41.03,204336.0,35.0113,35.0625,35.0027,35.0454,204336.0
2018-10-17 11:30:00,41.04,41.16,41.0,41.09,442170.0,35.054,35.1565,35.0198,35.0967,442170.0
2018-10-17 11:40:00,41.09,41.25,41.07,41.17,318216.0,35.0967,35.2333,35.0796,35.165,318216.0
2018-10-17 11:50:00,41.17,41.2,41.12,41.18,388590.0,35.165,35.1906,35.1223,35.1736,388590.0
2018-10-17 12:00:00,41.19,41.26,41.16,41.23,481914.0,35.1821,35.2419,35.1565,35.2163,481914.0
2018-10-17 12:10:00,41.23,41.26,41.21,41.25,175749.0,35.2163,35.2419,35.1992,35.2333,175749.0
2018-10-17 12:20:00,41.25,41.27,41.23,41.25,149360.0,35.2333,35.2504,35.2163,35.2333,149360.0
2018-10-17 12:30:00,41.25,41.28,41.23,41.27,155473.0,35.2333,35.259,35.2163,35.2504,155473.0
2018-10-17 12:40:00,41.27,41.29,41.2,41.21,165389.0,35.2504,35.2675,35.1906,35.1992,165389.0
2018-10-17 12:50:00,41.21,41.24,41.16,41.2,219104.0,35.1992,35.2248,35.1565,35.1906,219104.0
2018-10-17 13:00:00,41.21,41.29,41.18,41.21,285724.0,35.1992,35.2675,35.1736,35.1992,285724.0
2018-10-17 13:10:00,41.21,41.26,41.2,41.22,130604.0,35.1992,35.2419,35.1906,35.2077,130604.0
2018-10-17 13:20:00,41.23,41.29,41.21,41.26,315696.0,35.2163,35.2675,35.1992,35.2419,315696.0
2018-10-17 13:30:00,41.27,41.28,41.21,41.22,123667.0,35.2504,35.259,35.1992,35.2077,123667.0
2018-10-17 13:40:00,41.22,41.24,41.19,41.2,80351.0,35.2077,35.2248,35.1821,35.1906,80351.0
2018-10-17 13:50:00,41.2,41.23,41.17,41.21,71114.0,35.1906,35.2163,35.165,35.1992,71114.0
2018-10-17 14:00:00,41.2,41.2,41.13,41.18,188320.0,35.1906,35.1906,35.1309,35.1736,188320.0
2018-10-17 14:10:00,41.18,41.18,41.09,41.16,137745.0,35.1736,35.1736,35.0967,35.1565,137745.0
2018-10-17 14:20:00,41.16,41.2,41.09,41.13,96676.0,35.1565,35.1906,35.0967,35.1309,96676.0
2018-10-17 14:30:00,41.13,41.17,41.09,41.12,104529.0,35.1309,35.165,35.0967,35.1223,104529.0
2018-10-17 14:40:00,41.12,41.16,41.11,41.13,113802.0,35.1223,35.1565,35.1138,35.1309,113802.0
2018-10-17 14:50:00,41.13,41.26,41.12,41.23,172982.0,35.1309,35.2419,35.1223,35.2163,172982.0
2018-10-17 15:00:00,41.23,41.24,41.13,41.18,154456.0,35.2163,35.2248,35.1309,35.1736,154456.0
2018-10-17 15:10:00,41.17,41.18,41.11,41.12,114095.0,35.165,35.1736,35.1138,35.1223,114095.0
2018-10-17 15:20:00,41.13,41.18,41.11,41.18,148361.0,35.1309,35.1736,35.1138,35.1736,148361.0
2018-10-17 15:30:00,41.18,41.23,41.13,41.15,240537.0,35.1736,35.2163,35.1309,35.1479,240537.0
2018-10-17 15:40:00,41.15,41.15,41.08,41.14,374980.0,35.1479,35.1479,35.0881,35.1394,374980.0
2018-10-17 15:50:00,41.13,41.18,41.11,41.17,779555.0,35.1309,35.1736,35.1138,35.165,779555.0
2018-10-18 09:30:00,41.24,41.47,41.09,41.33,246388.0,35.2248,35.4213,35.0967,35.3017,246388.0
2018-10-18 09:40:00,41.32,41.46,41.32,41.41,100435.0,35.2931,35.4127,35.2931,35.37,100435.0
2018-10-18 09:50:00,41.41,41.45,41.33,41.43,106747.0,35.37,35.4042,35.3017,35.3871,106747.0
2018-10-18 10:00:00,41.42,41.47,41.36,41.39,101282.0,35.3786,35.4213,35.3273,35.3529,101282.0
2018-10-18 10:10:00,41.38,41.43,41.34,41.4,74385.0,35.3444,35.3871,35.3102,35.3615,74385.0
2018-10-18 10:20:00,41.4,41.48,41.4,41.44,70822.0,35.3615,35.4298,35.3615,35.3956,70822.0
2018-10-18 10:30:00,41.43,41.5,41.42,41.45,69300.0,35.3871,35.4469,35.3786,35.4042,69300.0
2018-10-18 10:40:00,41.46,41.49,41.44,41.45,49735.0,35.4127,35.4383,35.3956,35.4042,49735.0
2018-10-18 10:50:00,41.45,41.52,41.43,41.5,80677.0,35.4042,35.464,35.3871,35.4469,80677.0
2018-10-18 11:00:00,41.51,41.52,41.41,41.42,131007.0,35.4554,35.464,35.37,35.3786,131007.0
2018-10-18 11:10:00,41.42,41.45,41.4,41.43,125684.0,35.3786,35.4042,35.3615,35.3871,125684.0
2018-10-18 11:20:00,41.43,41.44,41.38,41.41,70953.0,35.3871,35.3956,35.3444,35.37,70953.0
2018-10-18 11:30:00,41.41,41.43,41.26,41.29,90968.0,35.37,35.3871,35.2419,35.2675,90968.0
2018-10-18 11:40:00,41.29,41.3,41.12,41.17,99652.0,35.2675,35.2761,35.1223,35.165,99652.0
2018-10-18 11:50:00,41.17,41.22,41.1,41.14,71918.0,35.165,35.2077,35.1052,35.1394,71918.0
2018-10-18 12:00:00,41.14,41.23,41.12,41.16,50013.0,35.1394,35.2163,35.1223,35.1565,50013.0
2018-10-18 12:10:00,41.16,41.18,41.06,41.07,63502.0,35.1565,35.1736,35.0711,35.0796,63502.0
2018-10-18 12:20:00,41.07,41.18,41.07,41.14,57956.0,35.0796,35.1736,35.0796,35.1394,57956.0
2018-10-18 12:30:00,41.13,41.17,41.09,41.17,60090.0,35.1309,35.165,35.0967,35.165,60090.0
2018-10-18 12:40:00,41.17,41.28,41.17,41.25,57372.0,35.165,35.259,35.165,35.2333,57372.0
2018-10-18 12:50:00,41.24,41.24,41.17,41.18,52188.0,35.2248,35.2248,35.165,35.1736,52188.0
2018-10-18 13:00:00,41.17,41.18,41.08,41.1,61454.0,35.165,35.1736,35.0881,35.1052,61454.0
2018-10-18 13:10:00,41.09,41.1,41.02,41.04,63498.0,35.0967,35.1052,35.0369,35.054,63498.0
2018-10-18 13:20:00,41.04,41.09,40.96,41.0,90098.0,35.054,35.0967,34.9856,35.0198,90098.0
2018-10-18 13:30:00,41.01,41.07,40.96,41.0,96648.0,35.0284,35.0796,34.9856,35.0198,96648.0
2018-10-18 13:40:00,41.0,41.0,40.89,40.95,96780.0,35.0198,35.0198,34.9259,34.9771,96780.0
2018-10-18 13:50:00,40.95,40.97,40.88,40.9,118006.0,34.9771,34.9942,34.9173,34.9344,118006.0
2018-10-18 14:00:00,40.9,41.05,40.88,41.01,105603.0,34.9344,35.0625,34.9173,35.0284,105603.0
2018-10-18 14:10:00,41.0,41.04,40.97,40.98,75428.0,35.0198,35.054,34.9942,35.0027,75428.0
2018-10-18 14:20:00,40.98,41.08,40.96,41.02,85613.0,35.0027,35.0881,34.9856,35.0369,85613.0
2018-10-18 14:30:00,41.02,41.09,40.99,41.02,129932.0,35.0369,35.0967,35.0113,35.0369,129932.0
2018-10-18 14:40:00,41.02,41.11,41.0,41.07,68704.0,35.0369,35.1138,35.0198,35.0796,68704.0
2018-10-18 14:50:00,41.07,41.11,41.03,41.04,56532.0,35.0796,35.1138,35.0454,35.054,56532.0
2018-10-18 15:00:00,41.04,41.07,40.98,40.98,184778.0,35.054,35.0796,35.0027,35.0027,184778.0
2018-10-18 15:10:00,40.99,41.06,40.95,41.01,115850.0,35.0113,35.0711,34.9771,35.0284,115850.0
2018-10-18 15:20:00,41.01,41.06,40.99,41.04,97448.0,35.0284,35.0711,35.0113,35.054,97448.0
2018-10-18 15:30:00,41.04,41.08,41.0,41.07,130365.0,35.054,35.0881,35.0198,35.0796,130365.0
2018-10-18 15:40:00,41.08,41.14,41.0,41.06,176187.0,35.0881,35.1394,35.0198,35.0711,176187.0
2018-10-18 15:50:00,41.05,41.06,40.98,41.04,611886.0,35.0625,35.0711,35.0027,35.054,611886.0
2018-10-19 09:30:00,41.48,41.72,41.43,41.45,719591.0,35.4298,35.6348,35.3871,35.4042,719591.0
2018-10-19 09:40:00,41.45,41.63,41.44,41.57,120518.0,35.4042,35.5579,35.3956,35.5067,120518.0
2018-10-19 09:50:00,41.58,41.75,41.57,41.71,222467.0,35.5152,35.6604,35.5067,35.6263,222467.0
2018-10-19 10:00:00,41.71,41.85,41.68,41.83,148521.0,35.6263,35.7458,35.6006,35.7287,148521.0
2018-10-19 10:10:00,41.83,41.97,41.82,41.96,152857.0,35.7287,35.8483,35.7202,35.8398,152857.0
2018-10-19 10:20:00,41.97,42.0,41.83,41.84,126722.0,35.8483,35.874,35.7287,35.7373,126722.0
2018-10-19 10:30:00,41.84,41.93,41.8,41.8,79699.0,35.7373,35.8142,35.7031,35.7031,79699.0
2018-10-19 10:40:00,41.8,41.92,41.79,41.89,84491.0,35.7031,35.8056,35.6946,35.78,84491.0
2018-10-19 10:50:00,41.89,41.95,41.86,41.94,83983.0,35.78,35.8312,35.7544,35.8227,83983.0
2018-10-19 11:00:00,41.94,41.97,41.9,41.95,77107.0,35.8227,35.8483,35.7885,35.8312,77107.0
2018-10-19 11:10:00,41.95,42.02,41.91,41.95,230457.0,35.8312,35.891,35.7971,35.8312,230457.0
2018-10-19 11:20:00,41.96,41.96,41.82,41.82,70168.0,35.8398,35.8398,35.7202,35.7202,70168.0
2018-10-19 11:30:00,41.82,41.83,41.76,41.8,79448.0,35.7202,35.7287,35.669,35.7031,79448.0
2018-10-19 11:40:00,41.8,41.82,41.76,41.78,106487.0,35.7031,35.7202,35.669,35.686,106487.0
2018-10-19 11:50:00,41.78,41.83,41.72,41.81,76884.0,35.686,35.7287,35.6348,35.7117,76884.0
2018-10-19 12:00:00,41.82,41.87,41.79,41.86,104125.0,35.7202,35.7629,35.6946,35.7544,104125.0
2018-10-19 12:10:00,41.86,41.95,41.82,41.95,152224.0,35.7544,35.8312,35.7202,35.8312,152224.0
2018-10-19 12:20:00,41.94,41.94,41.86,41.88,108766.0,35.8227,35.8227,35.7544,35.7715,108766.0
2018-10-19 12:30:00,41.87,41.91,41.83,41.88,68655.0,35.7629,35.7971,35.7287,35.7715,68655.0
2018-10-19 12:40:00,41.87,41.95,41.84,41.95,68324.0,35.7629,35.8312,35.7373,35.8312,68324.0
2018-10-19 12:50:00,41.95,42.01,41.91,42.0,85865.0,35.8312,35.8825,35.7971,35.874,85865.0
2018-10-19 13:00:00,42.0,42.0,41.9,41.94,86694.0,35.874,35.874,35.7885,35.8227,86694.0
2018-10-19 13:10:00,41.95,42.04,41.95,42.01,94642.0,35.8312,35.9081,35.8312,35.8825,94642.0
2018-10-19 13:20:00,42.02,42.04,41.99,42.04,52012.0,35.891,35.9081,35.8654,35.9081,52012.0
2018-10-19 13:30:00,42.04,42.06,42.01,42.01,47001.0,35.9081,35.9252,35.8825,35.8825,47001.0
2018-10-19 13:40:00,42.01,42.03,41.95,41.99,52046.0,35.8825,35.8996,35.8312,35.8654,52046.0
2018-10-19 13:50:00,41.99,42.04,41.92,41.94,57994.0,35.8654,35.9081,35.8056,35.8227,57994.0
2018-10-19 14:00:00,41.93,41.95,41.81,41.87,78488.0,35.8142,35.8312,35.7117,35.7629,78488.0
2018-10-19 14:10:00,41.87,41.9,41.83,41.86,70819.0,35.7629,35.7885,35.7287,35.7544,70819.0
2018-10-19 14:20:00,41.86,41.94,41.85,41.92,83137.0,35.7544,35.8227,35.7458,35.8056,83137.0
2018-10-19 14:30:00,41.92,41.98,41.91,41.94,87589.0,35.8056,35.8569,35.7971,35.8227,87589.0
2018-10-19 14:40:00,41.94,42.0,41.89,41.99,63869.0,35.8227,35.874,35.78,35.8654,63869.0
2018-10-19 14:50:00,41.98,42.0,41.92,41.93,116389.0,35.8569,35.874,35.8056,35.8142,116389.0
2018-10-19 15:00:00,41.93,41.96,41.86,41.93,181539.0,35.8142,35.8398,35.7544,35.8142,181539.0
2018-10-19 15:10:00,41.94,41.94,41.83,41.9,116814.0,35.8227,35.8227,35.7287,35.7885,116814.0
2018-10-19 15:20:00,41.9,41.96,41.87,41.95,168735.0,35.7885,35.8398,35.7629,35.8312,168735.0
2018-10-19 15:30:00,41.95,41.95,41.87,41.88,234182.0,35.8312,35.8312,35.7629,35.7715,234182.0
2018-10-19 15:40:00,41.88,41.94,41.84,41.88,269110.0,35.7715,35.8227,35.7373,35.7715,269110.0
2018-10-19 15:50:00,41.87,41.95,41.79,41.79,1086135.0,35.7629,35.8312,35.6946,35.6946,1086135.0
2018-10-22 09:30:00,42.07,42.19,41.87,42.02,211362.0,35.9337,36.0362,35.7629,35.891,211362.0
2018-10-22 09:40:00,42.04,42.1,41.94,41.95,93860.0,35.9081,35.9594,35.8227,35.8312,93860.0
2018-10-22 09:50:00,41.95,41.97,41.84,41.87,113165.0,35.8312,35.8483,35.7373,35.7629,113165.0
2018-10-22 10:00:00,41.87,41.87,41.73,41.79,78891.0,35.7629,35.7629,35.6433,35.6946,78891.0
2018-10-22 10:10:00,41.79,41.82,41.65,41.66,93873.0,35.6946,35.7202,35.575,35.5835,93873.0
2018-10-22 10:20:00,41.67,41.69,41.5,41.53,420189.0,35.5921,35.6092,35.4469,35.4725,420189.0
2018-10-22 10:30:00,41.52,41.53,41.44,41.47,94762.0,35.464,35.4725,35.3956,35.4213,94762.0
2018-10-22 10:40:00,41.47,41.56,41.4,41.56,129530.0,35.4213,35.4981,35.3615,35.4981,129530.0
2018-10-22 10:50:00,41.55,41.6,41.54,41.6,135067.0,35.4896,35.5323,35.481,35.5323,135067.0
2018-10-22 11:00:00,41.59,41.62,41.55,41.59,137317.0,35.5238,35.5494,35.4896,35.5238,137317.0
2018-10-22 11:10:00,41.59,41.61,41.5,41.52,101447.0,35.5238,35.5408,35.4469,35.464,101447.0
2018-10-22 11:20:00,41.52,41.65,41.51,41.59,207130.0,35.464,35.575,35.4554,35.5238,207130.0
2018-10-22 11:30:00,41.59,41.59,41.5,41.54,94146.0,35.5238,35.5238,35.4469,35.481,94146.0
2018-10-22 11:40:00,41.54,41.58,41.5,41.56,68793.0,35.481,35.5152,35.4469,35.4981,68793.0
2018-10-22 11:50:00,41.56,41.57,41.47,41.52,55725.0,35.4981,35.5067,35.4213,35.464,55725.0
2018-10-22 12:00:00,41.53,41.58,41.51,41.54,90142.0,35.4725,35.5152,35.4554,35.481,90142.0
2018-10-22 12:10:00,41.55,41.55,41.45,41.46,59446.0,35.4896,35.4896,35.4042,35.4127,59446.0
2018-10-22 12:20:00,41.45,41.5,41.45,41.49,59440.0,35.4042,35.4469,35.4042,35.4383,59440.0
2018-10-22 12:30:00,41.5,41.51,41.44,41.46,77353.0,35.4469,35.4554,35.3956,35.4127,77353.0
2018-10-22 12:40:00,41.46,41.53,41.45,41.45,112625.0,35.4127,35.4725,35.4042,35.4042,112625.0
2018-10-22 12:50:00,41.45,41.51,41.44,41.45,83044.0,35.4042,35.4554,35.3956,35.4042,83044.0
2018-10-22 13:00:00,41.45,41.56,41.44,41.54,100403.0,35.4042,35.4981,35.3956,35.481,100403.0
2018-10-22 13:10:00,41.54,41.59,41.53,41.55,59711.0,35.481,35.5238,35.4725,35.4896,59711.0
2018-10-22 13:20:00,41.54,41.56,41.46,41.47,56411.0,35.481,35.4981,35.4127,35.4213,56411.0
2018-10-22 13:30:00,41.47,41.54,41.45,41.54,55493.0,35.4213,35.481,35.4042,35.481,55493.0
2018-10-22 13:40:00,41.54,41.58,41.5,41.51,55892.0,35.481,35.5152,35.4469,35.4554,55892.0
2018-10-22 13:50:00,41.5,41.52,41.47,41.52,40038.0,35.4469,35.464,35.4213,35.464,40038.0
2018-10-22 14:00:00,41.52,41.55,41.46,41.47,62675.0,35.464,35.4896,35.4127,35.4213,62675.0
2018-10-22 14:10:00,41.47,41.5,41.45,41.48,39384.0,35.4213,35.4469,35.4042,35.4298,39384.0
2018-10-22 14:20:00,41.48,41.52,41.47,41.51,60496.0,35.4298,35.464,35.4213,35.4554,60496.0
2018-10-22 14:30:00,41.52,41.54,41.47,41.51,82253.0,35.464,35.481,35.4213,35.4554,82253.0
2018-10-22 14:40:00,41.51,41.55,41.48,41.55,92913.0,35.4554,35.4896,35.4298,35.4896,92913.0
2018-10-22 14:50:00,41.54,41.55,41.48,41.48,52464.0,35.481,35.4896,35.4298,35.4298,52464.0
2018-10-22 15:00:00,41.49,41.56,41.47,41.54,174098.0,35.4383,35.4981,35.4213,35.481,174098.0
2018-10-22 15:10:00,41.54,41.58,41.5,41.5,91242.0,35.481,35.5152,35.4469,35.4469,91242.0
2018-10-22 15:20:00,41.51,41.54,41.47,41.51,69134.0,35.4554,35.481,35.4213,35.4554,69134.0
2018-10-22 15:30:00,41.51,41.56,41.46,41.46,175126.0,35.4554,35.4981,35.4127,35.4127,175126.0
2018-10-22 15:40:00,41.46,41.49,41.42,41.46,118099.0,35.4127,35.4383,35.3786,35.4127,118099.0
2018-10-22 15:50:00,41.46,41.5,41.43,41.44,444124.0,35.4127,35.4469,35.3871,35.3956,444124.0
2018-10-23 09:30:00,41.26,41.51,41.24,41.25,317286.0,35.2419,35.4554,35.2248,35.2333,317286.0
2018-10-23 09:40:00,41.25,41.36,41.12,41.26,223112.0,35.2333,35.3273,35.1223,35.2419,223112.0
2018-10-23 09:50:00,41.27,41.27,41.04,41.07,150822.0,35.2504,35.2504,35.054,35.0796,150822.0
2018-10-23 10:00:00,41.07,41.18,40.99,41.04,269667.0,35.0796,35.1736,35.0113,35.054,269667.0
2018-10-23 10:10:00,41.04,41.1,40.88,40.93,176031.0,35.054,35.1052,34.9173,34.96,176031.0
2018-10-23 10:20:00,40.94,41.07,40.9,41.04,226018.0,34.9686,35.0796,34.9344,35.054,226018.0
2018-10-23 10:30:00,41.04,41.05,40.9,41.01,165945.0,35.054,35.0625,34.9344,35.0284,165945.0
2018-10-23 10:40:00,41.01,41.03,40.92,40.98,180880.0,35.0284,35.0454,34.9515,35.0027,180880.0
2018-10-23 10:50:00,40.99,41.02,40.92,40.94,125703.0,35.0113,35.0369,34.9515,34.9686,125703.0
2018-10-23 11:00:00,40.94,40.95,40.83,40.87,126552.0,34.9686,34.9771,34.8746,34.9088,126552.0
2018-10-23 11:10:00,40.87,40.95,40.85,40.94,123901.0,34.9088,34.9771,34.8917,34.9686,123901.0
2018-10-23 11:20:00,40.95,40.96,40.81,40.85,114286.0,34.9771,34.9856,34.8575,34.8917,114286.0
2018-10-23 11:30:00,40.86,40.9,40.77,40.81,148266.0,34.9002,34.9344,34.8234,34.8575,148266.0
2018-10-23 11:40:00,40.81,40.86,40.78,40.81,103822.0,34.8575,34.9002,34.8319,34.8575,103822.0
2018-10-23 11:50:00,40.81,40.81,40.7,40.7,102351.0,34.8575,34.8575,34.7636,34.7636,102351.0
2018-10-23 12:00:00,40.7,40.84,40.68,40.84,145627.0,34.7636,34.8831,34.7465,34.8831,145627.0
2018-10-23 12:10:00,40.84,40.87,40.81,40.84,100318.0,34.8831,34.9088,34.8575,34.8831,100318.0
2018-10-23 12:20:00,40.85,40.88,40.78,40.82,113538.0,34.8917,34.9173,34.8319,34.8661,113538.0
2018-10-23 12:30:00,40.83,40.91,40.82,40.89,100080.0,34.8746,34.9429,34.8661,34.9259,100080.0
2018-10-23 12:40:00,40.9,40.91,40.81,40.88,100184.0,34.9344,34.9429,34.8575,34.9173,100184.0
2018-10-23 12:50:00,40.88,40.93,40.86,40.91,77404.0,34.9173,34.96,34.9002,34.9429,77404.0
2018-10-23 13:00:00,40.91,41.16,40.9,41.12,138051.0,34.9429,35.1565,34.9344,35.1223,138051.0
2018-10-23 13:10:00,41.12,41.16,41.1,41.14,124209.0,35.1223,35.1565,35.1052,35.1394,124209.0
2018-10-23 13:20:00,41.13,41.26,41.11,41.16,88884.0,35.1309,35.2419,35.1138,35.1565,88884.0
2018-10-23 13:30:00,41.16,41.19,41.09,41.12,99032.0,35.1565,35.1821,35.0967,35.1223,99032.0
2018-10-23 13:40:00,41.13,41.15,41.08,41.09,102696.0,35.1309,35.1479,35.0881,35.0967,102696.0
2018-10-23 13:50:00,41.09,41.11,41.02,41.03,94031.0,35.0967,35.1138,35.0369,35.0454,94031.0
2018-10-23 14:00:00,41.04,41.12,41.03,41.07,105203.0,35.054,35.1223,35.0454,35.0796,105203.0
2018-10-23 14:10:00,41.07,41.27,41.05,41.26,126651.0,35.0796,35.2504,35.0625,35.2419,126651.0
2018-10-23 14:20:00,41.26,41.26,41.17,41.18,101701.0,35.2419,35.2419,35.165,35.1736,101701.0
2018-10-23 14:30:00,41.19,41.31,41.18,41.3,125315.0,35.1821,35.2846,35.1736,35.2761,125315.0
2018-10-23 14:40:00,41.3,41.33,41.25,41.3,93846.0,35.2761,35.3017,35.2333,35.2761,93846.0
2018-10-23 14:50:00,41.3,41.36,41.27,41.32,99187.0,35.2761,35.3273,35.2504,35.2931,99187.0
2018-10-23 15:00:00,41.31,41.36,41.29,41.32,126851.0,35.2846,35.3273,35.2675,35.2931,126851.0
2018-10-23 15:10:00,41.31,41.38,41.27,41.28,102237.0,35.2846,35.3444,35.2504,35.259,102237.0
2018-10-23 15:20:00,41.29,41.36,41.28,41.32,172553.0,35.2675,35.3273,35.259,35.2931,172553.0
2018-10-23 15:30:00,41.31,41.39,41.26,41.28,149549.0,35.2846,35.3529,35.2419,35.259,149549.0
2018-10-23 15:40:00,41.29,41.31,41.23,41.26,263961.0,35.2675,35.2846,35.2163,35.2419,263961.0
2018-10-23 15:50:00,41.25,41.3,41.2,41.26,565863.0,35.2333,35.2761,35.1906,35.2419,565863.0
2018-10-24 09:30:00,41.32,41.47,41.26,41.44,262171.0,35.2931,35.4213,35.2419,35.3956,262171.0
2018-10-24 09:40:00,41.44,41.46,41.32,41.35,125191.0,35.3956,35.4127,35.2931,35.3188,125191.0
2018-10-24 09:50:00,41.35,41.47,41.33,41.39,133724.0,35.3188,35.4213,35.3017,35.3529,133724.0
2018-10-24 10:00:00,41.39,41.52,41.36,41.48,170281.0,35.3529,35.464,35.3273,35.4298,170281.0
2018-10-24 10:10:00,41.47,41.49,41.35,41.36,81378.0,35.4213,35.4383,35.3188,35.3273,81378.0
2018-10-24 10:20:00,41.36,41.51,41.36,41.47,144068.0,35.3273,35.4554,35.3273,35.4213,144068.0
2018-10-24 10:30:00,41.47,41.55,41.44,41.48,119891.0,35.4213,35.4896,35.3956,35.4298,119891.0
2018-10-24 10:40:00,41.48,41.52,41.34,41.41,84858.0,35.4298,35.464,35.3102,35.37,84858.0
2018-10-24 10:50:00,41.41,41.46,41.38,41.42,67127.0,35.37,35.4127,35.3444,35.3786,67127.0
2018-10-24 11:00:00,41.42,41.44,41.16,41.2,94498.0,35.3786,35.3956,35.1565,35.1906,94498.0
2018-10-24 11:10:00,41.2,41.36,41.2,41.28,132393.0,35.1906,35.3273,35.1906,35.259,132393.0
2018-10-24 11:20:00,41.28,41.44,41.26,41.39,124959.0,35.259,35.3956,35.2419,35.3529,124959.0
2018-10-24 11:30:00,41.39,41.48,41.33,41.43,90670.0,35.3529,35.4298,35.3017,35.3871,90670.0
2018-10-24 11:40:00,41.43,41.61,41.41,41.61,154419.0,35.3871,35.5408,35.37,35.5408,154419.0
2018-10-24 11:50:00,41.61,41.78,41.55,41.73,105908.0,35.5408,35.686,35.4896,35.6433,105908.0
2018-10-24 12:00:00,41.73,41.73,41.67,41.7,105346.0,35.6433,35.6433,35.5921,35.6177,105346.0
2018-10-24 12:10:00,41.7,41.85,41.68,41.76,139957.0,35.6177,35.7458,35.6006,35.669,139957.0
2018-10-24 12:20:00,41.77,41.91,41.74,41.91,71808.0,35.6775,35.7971,35.6519,35.7971,71808.0
2018-10-24 12:30:00,41.91,41.92,41.76,41.78,72524.0,35.7971,35.8056,35.669,35.686,72524.0
2018-10-24 12:40:00,41.78,41.8,41.76,41.78,42780.0,35.686,35.7031,35.669,35.686,42780.0
2018-10-24 12:50:00,41.77,41.86,41.73,41.76,75293.0,35.6775,35.7544,35.6433,35.669,75293.0
2018-10-24 13:00:00,41.76,41.77,41.56,41.57,93446.0,35.669,35.6775,35.4981,35.5067,93446.0
2018-10-24 13:10:00,41.56,41.66,41.53,41.65,66551.0,35.4981,35.5835,35.4725,35.575,66551.0
2018-10-24 13:20:00,41.66,41.66,41.56,41.56,103798.0,35.5835,35.5835,35.4981,35.4981,103798.0
2018-10-24 13:30:00,41.57,41.63,41.49,41.55,89498.0,35.5067,35.5579,35.4383,35.4896,89498.0
2018-10-24 13:40:00,41.56,41.68,41.53,41.66,99287.0,35.4981,35.6006,35.4725,35.5835,99287.0
2018-10-24 13:50:00,41.65,41.72,41.59,41.63,103063.0,35.575,35.6348,35.5238,35.5579,103063.0
2018-10-24 14:00:00,41.63,41.64,41.54,41.56,92662.0,35.5579,35.5665,35.481,35.4981,92662.0
2018-10-24 14:10:00,41.56,41.64,41.53,41.64,110333.0,35.4981,35.5665,35.4725,35.5665,110333.0
2018-10-24 14:20:00,41.64,41.82,41.59,41.8,333027.0,35.5665,35.7202,35.5238,35.7031,333027.0
2018-10-24 14:30:00,41.8,41.85,41.76,41.85,91069.0,35.7031,35.7458,35.669,35.7458,91069.0
2018-10-24 14:40:00,41.85,41.85,41.65,41.66,162363.0,35.7458,35.7458,35.575,35.5835,162363.0
2018-10-24 14:50:00,41.66,41.73,41.62,41.67,120927.0,35.5835,35.6433,35.5494,35.5921,120927.0
2018-10-24 15:00:00,41.67,41.67,41.53,41.57,123474.0,35.5921,35.5921,35.4725,35.5067,123474.0
2018-10-24 15:10:00,41.58,41.69,41.55,41.64,110046.0,35.5152,35.6092,35.4896,35.5665,110046.0
2018-10-24 15:20:00,41.65,41.65,41.5,41.53,134174.0,35.575,35.575,35.4469,35.4725,134174.0
2018-10-24 15:30:00,41.52,41.64,41.49,41.64,464649.0,35.464,35.5665,35.4383,35.5665,464649.0
2018-10-24 15:40:00,41.63,41.67,41.51,41.52,412643.0,35.5579,35.5921,35.4554,35.464,412643.0
2018-10-24 15:50:00,41.51,41.52,41.26,41.31,969928.0,35.4554,35.464,35.2419,35.2846,969928.0
2018-10-25 09:30:00,41.15,41.16,40.76,41.04,438881.0,35.1479,35.1565,34.8148,35.054,438881.0
2018-10-25 09:40:00,41.04,41.17,40.94,40.99,225396.0,35.054,35.165,34.9686,35.0113,225396.0
2018-10-25 09:50:00,40.98,41.06,40.91,41.03,245923.0,35.0027,35.0711,34.9429,35.0454,245923.0
2018-10-25 10:00:00,41.04,41.26,41.01,41.18,223741.0,35.054,35.2419,35.0284,35.1736,223741.0
2018-10-25 10:10:00,41.18,41.32,41.1,41.28,119662.0,35.1736,35.2931,35.1052,35.259,119662.0
2018-10-25 10:20:00,41.28,41.28,41.15,41.23,88367.0,35.259,35.259,35.1479,35.2163,88367.0
2018-10-25 10:30:00,41.23,41.34,41.19,41.2,114860.0,35.2163,35.3102,35.1821,35.1906,114860.0
2018-10-25 10:40:00,41.2,41.28,41.16,41.23,163279.0,35.1906,35.259,35.1565,35.2163,163279.0
2018-10-25 10:50:00,41.22,41.27,41.12,41.13,197888.0,35.2077,35.2504,35.1223,35.1309,197888.0
2018-10-25 11:00:00,41.13,41.16,41.01,41.08,115113.0,35.1309,35.1565,35.0284,35.0881,115113.0
2018-10-25 11:10:00,41.09,41.16,40.99,41.14,101060.0,35.0967,35.1565,35.0113,35.1394,101060.0
2018-10-25 11:20:00,41.14,41.33,41.13,41.32,187207.0,35.1394,35.3017,35.1309,35.2931,187207.0
2018-10-25 11:30:00,41.31,41.33,41.14,41.17,238710.0,35.2846,35.3017,35.1394,35.165,238710.0
2018-10-25 11:40:00,41.18,41.25,41.13,41.25,245748.0,35.1736,35.2333,35.1309,35.2333,245748.0
2018-10-25 11:50:00,41.24,41.26,41.1,41.12,73533.0,35.2248,35.2419,35.1052,35.1223,73533.0
2018-10-25 12:00:00,41.12,41.13,41.03,41.06,103442.0,35.1223,35.1309,35.0454,35.0711,103442.0
2018-10-25 12:10:00,41.06,41.09,41.0,41.03,97796.0,35.0711,35.0967,35.0198,35.0454,97796.0
2018-10-25 12:20:00,41.03,41.1,41.02,41.06,92481.0,35.0454,35.1052,35.0369,35.0711,92481.0
2018-10-25 12:30:00,41.06,41.15,41.04,41.15,72448.0,35.0711,35.1479,35.054,35.1479,72448.0
2018-10-25 12:40:00,41.15,41.18,41.08,41.14,71951.0,35.1479,35.1736,35.0881,35.1394,71951.0
2018-10-25 12:50:00,41.15,41.16,41.11,41.15,59361.0,35.1479,35.1565,35.1138,35.1479,59361.0
2018-10-25 13:00:00,41.15,41.18,41.03,41.04,149647.0,35.1479,35.1736,35.0454,35.054,149647.0
2018-10-25 13:10:00,41.04,41.04,40.99,41.01,128143.0,35.054,35.054,35.0113,35.0284,128143.0
2018-10-25 13:20:00,41.02,41.09,41.0,41.07,129593.0,35.0369,35.0967,35.0198,35.0796,129593.0
2018-10-25 13:30:00,41.07,41.2,41.06,41.18,155680.0,35.0796,35.1906,35.0711,35.1736,155680.0
2018-10-25 13:40:00,41.18,41.21,41.16,41.18,191010.0,35.1736,35.1992,35.1565,35.1736,191010.0
2018-10-25 13:50:00,41.18,41.19,41.0,41.01,81322.0,35.1736,35.1821,35.0198,35.0284,81322.0
2018-10-25 14:00:00,41.02,41.08,40.99,41.07,117733.0,35.0369,35.0881,35.0113,35.0796,117733.0
2018-10-25 14:10:00,41.07,41.11,41.03,41.06,100162.0,35.0796,35.1138,35.0454,35.0711,100162.0
2018-10-25 14:20:00,41.05,41.15,41.02,41.14,98723.0,35.0625,35.1479,35.0369,35.1394,98723.0
2018-10-25 14:30:00,41.15,41.23,41.13,41.19,153427.0,35.1479,35.2163,35.1309,35.1821,153427.0
2018-10-25 14:40:00,41.19,41.21,41.17,41.2,137721.0,35.1821,35.1992,35.165,35.1906,137721.0
2018-10-25 14:50:00,41.2,41.2,41.12,41.13,121886.0,35.1906,35.1906,35.1223,35.1309,121886.0
2018-10-25 15:00:00,41.13,41.14,41.09,41.1,119821.0,35.1309,35.1394,35.0967,35.1052,119821.0
2018-10-25 15:10:00,41.09,41.18,41.09,41.15,154167.0,35.0967,35.1736,35.0967,35.1479,154167.0
2018-10-25 15:20:00,41.15,41.15,41.07,41.09,171519.0,35.1479,35.1479,35.0796,35.0967,171519.0
2018-10-25 15:30:00,41.09,41.13,41.01,41.1,224294.0,35.0967,35.1309,35.0284,35.1052,224294.0
2018-10-25 15:40:00,41.09,41.13,41.03,41.05,281109.0,35.0967,35.1309,35.0454,35.0625,281109.0
2018-10-25 15:50:00,41.05,41.08,40.94,40.99,1024784.0,35.0625,35.0881,34.9686,35.0113,1024784.0
2018-10-26 09:30:00,40.58,40.8,40.38,40.41,386133.0,34.6611,34.849,34.4902,34.5159,386133.0
2018-10-26 09:40:00,40.41,40.51,40.33,40.45,240128.0,34.5159,34.6013,34.4475,34.55,240128.0
2018-10-26 09:50:00,40.45,40.46,40.29,40.31,296586.0,34.55,34.5586,34.4134,34.4305,296586.0
2018-10-26 10:00:00,40.31,40.32,40.01,40.16,236909.0,34.4305,34.439,34.1742,34.3023,236909.0
2018-10-26 10:10:00,40.17,40.31,40.15,40.31,197669.0,34.3109,34.4305,34.2938,34.4305,197669.0
2018-10-26 10:20:00,40.32,40.44,40.26,40.27,139972.0,34.439,34.5415,34.3877,34.3963,139972.0
2018-10-26 10:30:00,40.27,40.28,40.17,40.23,177893.0,34.3963,34.4048,34.3109,34.3621,177893.0
2018-10-26 10:40:00,40.23,40.29,40.1,40.13,183399.0,34.3621,34.4134,34.2511,34.2767,183399.0
2018-10-26 10:50:00,40.12,40.17,39.96,39.97,187522.0,34.2682,34.3109,34.1315,34.14,187522.0
2018-10-26 11:00:00,39.96,40.25,39.95,40.14,579037.0,34.1315,34.3792,34.123,34.2852,579037.0
2018-10-26 11:10:00,40.13,40.28,40.06,40.25,260735.0,34.2767,34.4048,34.2169,34.3792,260735.0
2018-10-26 11:20:00,40.25,40.44,40.22,40.4,207128.0,34.3792,34.5415,34.3536,34.5073,207128.0
2018-10-26 11:30:00,40.4,40.53,40.39,40.41,169573.0,34.5073,34.6184,34.4988,34.5159,169573.0
2018-10-26 11:40:00,40.41,40.46,40.26,40.27,110643.0,34.5159,34.5586,34.3877,34.3963,110643.0
2018-10-26 11:50:00,40.27,40.43,40.26,40.26,203933.0,34.3963,34.533,34.3877,34.3877,203933.0
2018-10-26 12:00:00,40.27,40.41,40.23,40.37,165649.0,34.3963,34.5159,34.3621,34.4817,165649.0
2018-10-26 12:10:00,40.37,40.38,40.22,40.28,106528.0,34.4817,34.4902,34.3536,34.4048,106528.0
2018-10-26 12:20:00,40.28,40.37,40.26,40.34,216296.0,34.4048,34.4817,34.3877,34.4561,216296.0
2018-10-26 12:30:00,40.34,40.41,40.29,40.34,227852.0,34.4561,34.5159,34.4134,34.4561,227852.0
2018-10-26 12:40:00,40.34,40.51,40.34,40.49,241416.0,34.4561,34.6013,34.4561,34.5842,241416.0
2018-10-26 12:50:00,40.5,40.5,40.34,40.38,113979.0,34.5927,34.5927,34.4561,34.4902,113979.0
2018-10-26 13:00:00,40.38,40.5,40.36,40.36,127618.0,34.4902,34.5927,34.4732,34.4732,127618.0
2018-10-26 13:10:00,40.36,40.39,40.22,40.29,128900.0,34.4732,34.4988,34.3536,34.4134,128900.0
2018-10-26 13:20:00,40.28,40.32,40.21,40.23,94490.0,34.4048,34.439,34.345,34.3621,94490.0
2018-10-26 13:30:00,40.22,40.23,40.02,40.04,167213.0,34.3536,34.3621,34.1828,34.1998,167213.0
2018-10-26 13:40:00,40.04,40.17,40.04,40.13,133823.0,34.1998,34.3109,34.1998,34.2767,133823.0
2018-10-26 13:50:00,40.14,40.23,40.07,40.21,94202.0,34.2852,34.3621,34.2255,34.345,94202.0
2018-10-26 14:00:00,40.21,40.25,40.11,40.16,96514.0,34.345,34.3792,34.2596,34.3023,96514.0
2018-10-26 14:10:00,40.16,40.19,40.05,40.11,97463.0,34.3023,34.328,34.2084,34.2596,97463.0
2018-10-26 14:20:00,40.11,40.21,40.02,40.14,139297.0,34.2596,34.345,34.1828,34.2852,139297.0
2018-10-26 14:30:00,40.13,40.25,40.13,40.22,110661.0,34.2767,34.3792,34.2767,34.3536,110661.0
2018-10-26 14:40:00,40.23,40.25,40.08,40.09,132328.0,34.3621,34.3792,34.234,34.2425,132328.0
2018-10-26 14:50:00,40.09,40.15,39.92,39.95,149314.0,34.2425,34.2938,34.0973,34.123,149314.0
2018-10-26 15:00:00,39.95,39.96,39.85,39.91,216944.0,34.123,34.1315,34.0375,34.0888,216944.0
2018-10-26 15:10:00,39.9,40.0,39.76,39.99,203824.0,34.0803,34.1657,33.9607,34.1571,203824.0
2018-10-26 15:20:00,39.98,40.09,39.97,40.04,195448.0,34.1486,34.2425,34.14,34.1998,195448.0
2018-10-26 15:30:00,40.03,40.1,39.91,40.02,301900.0,34.1913,34.2511,34.0888,34.1828,301900.0
2018-10-26 15:40:00,40.01,40.2,39.88,40.14,427433.0,34.1742,34.3365,34.0632,34.2852,427433.0
2018-10-26 15:50:00,40.15,40.33,40.01,40.1,838399.0,34.2938,34.4475,34.1742,34.2511,838399.0
2018-10-29 09:30:00,40.42,40.55,40.32,40.47,152264.0,34.5244,34.6354,34.439,34.5671,152264.0
2018-10-29 09:40:00,40.48,40.89,40.47,40.7,277004.0,34.5757,34.9259,34.5671,34.7636,277004.0
2018-10-29 09:50:00,40.71,40.85,40.65,40.82,113515.0,34.7721,34.8917,34.7209,34.8661,113515.0
2018-10-29 10:00:00,40.8,40.95,40.8,40.94,146510.0,34.849,34.9771,34.849,34.9686,146510.0
2018-10-29 10:10:00,40.93,40.94,40.8,40.86,115709.0,34.96,34.9686,34.849,34.9002,115709.0
2018-10-29 10:20:00,40.86,40.98,40.86,40.97,106177.0,34.9002,35.0027,34.9002,34.9942,106177.0
2018-10-29 10:30:00,40.97,40.99,40.82,40.86,89288.0,34.9942,35.0113,34.8661,34.9002,89288.0
2018-10-29 10:40:00,40.86,40.89,40.76,40.81,60458.0,34.9002,34.9259,34.8148,34.8575,60458.0
2018-10-29 10:50:00,40.81,40.85,40.77,40.8,144622.0,34.8575,34.8917,34.8234,34.849,144622.0
2018-10-29 11:00:00,40.8,40.85,40.75,40.77,63367.0,34.849,34.8917,34.8063,34.8234,63367.0
2018-10-29 11:10:00,40.76,40.81,40.68,40.81,91114.0,34.8148,34.8575,34.7465,34.8575,91114.0
2018-10-29 11:20:00,40.8,40.84,40.71,40.74,92654.0,34.849,34.8831,34.7721,34.7977,92654.0
2018-10-29 11:30:00,40.75,40.8,40.67,40.73,87192.0,34.8063,34.849,34.7379,34.7892,87192.0
2018-10-29 11:40:00,40.73,40.75,40.68,40.7,95354.0,34.7892,34.8063,34.7465,34.7636,95354.0
2018-10-29 11:50:00,40.69,40.69,40.51,40.52,101391.0,34.755,34.755,34.6013,34.6098,101391.0
2018-10-29 12:00:00,40.52,40.61,40.5,40.56,326786.0,34.6098,34.6867,34.5927,34.644,326786.0
2018-10-29 12:10:00,40.56,40.62,40.47,40.59,205573.0,34.644,34.6952,34.5671,34.6696,205573.0
2018-10-29 12:20:00,40.59,40.6,40.49,40.59,158083.0,34.6696,34.6782,34.5842,34.6696,158083.0
2018-10-29 12:30:00,40.59,40.63,40.49,40.58,114443.0,34.6696,34.7038,34.5842,34.6611,114443.0
2018-10-29 12:40:00,40.58,40.67,40.52,40.52,133721.0,34.6611,34.7379,34.6098,34.6098,133721.0
2018-10-29 12:50:00,40.52,40.6,40.47,40.49,108993.0,34.6098,34.6782,34.5671,34.5842,108993.0
2018-10-29 13:00:00,40.49,40.58,40.47,40.58,269963.0,34.5842,34.6611,34.5671,34.6611,269963.0
2018-10-29 13:10:00,40.58,40.59,40.47,40.51,113257.0,34.6611,34.6696,34.5671,34.6013,113257.0
2018-10-29 13:20:00,40.5,40.51,40.41,40.44,92819.0,34.5927,34.6013,34.5159,34.5415,92819.0
2018-10-29 13:30:00,40.44,40.49,40.42,40.44,145512.0,34.5415,34.5842,34.5244,34.5415,145512.0
2018-10-29 13:40:00,40.43,40.5,40.37,40.45,121266.0,34.533,34.5927,34.4817,34.55,121266.0
2018-10-29 13:50:00,40.45,40.51,40.37,40.38,203899.0,34.55,34.6013,34.4817,34.4902,203899.0
2018-10-29 14:00:00,40.38,40.38,40.28,40.3,170070.0,34.4902,34.4902,34.4048,34.4219,170070.0
2018-10-29 14:10:00,40.3,40.31,40.17,40.26,190371.0,34.4219,34.4305,34.3109,34.3877,190371.0
2018-10-29 14:20:00,40.26,40.37,40.22,40.34,94068.0,34.3877,34.4817,34.3536,34.4561,94068.0
2018-10-29 14:30:00,40.33,40.41,40.32,40.35,106936.0,34.4475,34.5159,34.439,34.4646,106936.0
2018-10-29 14:40:00,40.35,40.42,40.3,40.32,124699.0,34.4646,34.5244,34.4219,34.439,124699.0
2018-10-29 14:50:00,40.32,40.32,40.18,40.25,95081.0,34.439,34.439,34.3194,34.3792,95081.0
2018-10-29 15:00:00,40.25,40.27,40.04,40.07,164756.0,34.3792,34.3963,34.1998,34.2255,164756.0
2018-10-29 15:10:00,40.07,40.11,39.9,40.01,265947.0,34.2255,34.2596,34.0803,34.1742,265947.0
2018-10-29 15:20:00,40.0,40.06,39.9,39.94,226671.0,34.1657,34.2169,34.0803,34.1144,226671.0
2018-10-29 15:30:00,39.94,40.0,39.85,39.89,346708.0,34.1144,34.1657,34.0375,34.0717,346708.0
2018-10-29 15:40:00,39.88,40.03,39.66,39.99,486578.0,34.0632,34.1913,33.8753,34.1571,486578.0
2018-10-29 15:50:00,39.99,40.24,39.95,40.21,725855.0,34.1571,34.3707,34.123,34.345,725855.0
2018-10-30 09:30:00,41.9,42.06,41.08,41.49,580861.0,35.7885,35.9252,35.0881,35.4383,580861.0
2018-10-30 09:40:00,41.51,41.85,41.44,41.65,540933.0,35.4554,35.7458,35.3956,35.575,540933.0
2018-10-30 09:50:00,41.65,41.7,41.42,41.5,261345.0,35.575,35.6177,35.3786,35.4469,261345.0
2018-10-30 10:00:00,41.51,41.52,41.26,41.47,289516.0,35.4554,35.464,35.2419,35.4213,289516.0
2018-10-30 10:10:00,41.47,41.86,41.44,41.69,319835.0,35.4213,35.7544,35.3956,35.6092,319835.0
2018-10-30 10:20:00,41.7,41.7,41.39,41.4,341612.0,35.6177,35.6177,35.3529,35.3615,341612.0
2018-10-30 10:30:00,41.4,41.56,41.38,41.51,286783.0,35.3615,35.4981,35.3444,35.4554,286783.0
2018-10-30 10:40:00,41.5,41.52,41.37,41.46,363083.0,35.4469,35.464,35.3358,35.4127,363083.0
2018-10-30 10:50:00,41.46,41.46,41.29,41.36,390232.0,35.4127,35.4127,35.2675,35.3273,390232.0
2018-10-30 11:00:00,41.36,41.38,41.21,41.36,346824.0,35.3273,35.3444,35.1992,35.3273,346824.0
2018-10-30 11:10:00,41.36,41.41,41.21,41.24,165495.0,35.3273,35.37,35.1992,35.2248,165495.0
2018-10-30 11:20:00,41.24,41.43,41.23,41.43,231716.0,35.2248,35.3871,35.2163,35.3871,231716.0
2018-10-30 11:30:00,41.44,41.55,41.44,41.48,153747.0,35.3956,35.4896,35.3956,35.4298,153747.0
2018-10-30 11:40:00,41.49,41.78,41.48,41.77,279122.0,35.4383,35.686,35.4298,35.6775,279122.0
2018-10-30 11:50:00,41.77,41.84,41.62,41.64,152669.0,35.6775,35.7373,35.5494,35.5665,152669.0
2018-10-30 12:00:00,41.64,41.84,41.48,41.64,336552.0,35.5665,35.7373,35.4298,35.5665,336552.0
2018-10-30 12:10:00,41.64,41.76,41.5,41.55,183483.0,35.5665,35.669,35.4469,35.4896,183483.0
2018-10-30 12:20:00,41.55,41.61,41.46,41.57,154894.0,35.4896,35.5408,35.4127,35.5067,154894.0
2018-10-30 12:30:00,41.57,41.57,41.39,41.48,253388.0,35.5067,35.5067,35.3529,35.4298,253388.0
2018-10-30 12:40:00,41.47,41.62,41.47,41.61,182727.0,35.4213,35.5494,35.4213,35.5408,182727.0
2018-10-30 12:50:00,41.61,41.65,41.52,41.54,208274.0,35.5408,35.575,35.464,35.481,208274.0
2018-10-30 13:00:00,41.55,41.78,41.54,41.69,221171.0,35.4896,35.686,35.481,35.6092,221171.0
2018-10-30 13:10:00,41.68,41.72,41.6,41.67,197032.0,35.6006,35.6348,35.5323,35.5921,197032.0
2018-10-30 13:20:00,41.67,41.76,41.59,41.61,179628.0,35.5921,35.669,35.5238,35.5408,179628.0
2018-10-30 13:30:00,41.6,41.8,41.59,41.8,165874.0,35.5323,35.7031,35.5238,35.7031,165874.0
2018-10-30 13:40:00,41.8,42.0,41.8,41.98,174026.0,35.7031,35.874,35.7031,35.8569,174026.0
2018-10-30 13:50:00,41.99,42.15,41.96,42.13,212875.0,35.8654,36.0021,35.8398,35.985,212875.0
2018-10-30 14:00:00,42.14,42.17,41.87,41.89,200130.0,35.9935,36.0192,35.7629,35.78,200130.0
2018-10-30 14:10:00,41.88,41.88,41.77,41.83,169277.0,35.7715,35.7715,35.6775,35.7287,169277.0
2018-10-30 14:20:00,41.84,41.92,41.7,41.77,214313.0,35.7373,35.8056,35.6177,35.6775,214313.0
2018-10-30 14:30:00,41.77,41.84,41.67,41.7,383558.0,35.6775,35.7373,35.5921,35.6177,383558.0
2018-10-30 14:40:00,41.7,41.71,41.54,41.59,340487.0,35.6177,35.6263,35.481,35.5238,340487.0
2018-10-30 14:50:00,41.59,41.76,41.59,41.71,469563.0,35.5238,35.669,35.5238,35.6263,469563.0
2018-10-30 15:00:00,41.72,41.78,41.64,41.74,333710.0,35.6348,35.686,35.5665,35.6519,333710.0
2018-10-30 15:10:00,41.74,41.88,41.72,41.76,269680.0,35.6519,35.7715,35.6348,35.669,269680.0
2018-10-30 15:20:00,41.76,41.91,41.69,41.89,301254.0,35.669,35.7971,35.6092,35.78,301254.0
2018-10-30 15:30:00,41.9,41.91,41.74,41.8,382950.0,35.7885,35.7971,35.6519,35.7031,382950.0
2018-10-30 15:40:00,41.8,41.97,41.8,41.94,482254.0,35.7031,35.8483,35.7031,35.8227,482254.0
2018-10-30 15:50:00,41.93,42.14,41.93,42.12,1524683.0,35.8142,35.9935,35.8142,35.9765,1524683.0
2018-10-31 09:30:00,42.08,42.11,41.72,41.77,397589.0,35.9423,35.9679,35.6348,35.6775,397589.0
2018-10-31 09:40:00,41.77,41.87,41.44,41.56,428726.0,35.6775,35.7629,35.3956,35.4981,428726.0
2018-10-31 09:50:00,41.56,41.64,41.41,41.46,257305.0,35.4981,35.5665,35.37,35.4127,257305.0
2018-10-31 10:00:00,41.46,41.46,41.2,41.26,476907.0,35.4127,35.4127,35.1906,35.2419,476907.0
2018-10-31 10:10:00,41.26,41.29,41.13,41.16,263591.0,35.2419,35.2675,35.1309,35.1565,263591.0
2018-10-31 10:20:00,41.16,41.24,41.09,41.21,398176.0,35.1565,35.2248,35.0967,35.1992,398176.0
2018-10-31 10:30:00,41.21,41.27,41.17,41.26,185737.0,35.1992,35.2504,35.165,35.2419,185737.0
2018-10-31 10:40:00,41.26,41.43,41.25,41.42,221312.0,35.2419,35.3871,35.2333,35.3786,221312.0
2018-10-31 10:50:00,41.43,41.52,41.41,41.49,281215.0,35.3871,35.464,35.37,35.4383,281215.0
2018-10-31 11:00:00,41.48,41.58,41.38,41.51,359740.0,35.4298,35.5152,35.3444,35.4554,359740.0
2018-10-31 11:10:00,41.51,41.54,41.39,41.41,268174.0,35.4554,35.481,35.3529,35.37,268174.0
2018-10-31 11:20:00,41.41,41.44,41.32,41.39,191206.0,35.37,35.3956,35.2931,35.3529,191206.0
2018-10-31 11:30:00,41.38,41.43,41.31,41.38,218568.0,35.3444,35.3871,35.2846,35.3444,218568.0
2018-10-31 11:40:00,41.37,41.4,41.31,41.34,298588.0,35.3358,35.3615,35.2846,35.3102,298588.0
2018-10-31 11:50:00,41.34,41.43,41.29,41.4,735312.0,35.3102,35.3871,35.2675,35.3615,735312.0
2018-10-31 12:00:00,41.4,41.45,41.33,41.45,161361.0,35.3615,35.4042,35.3017,35.4042,161361.0
2018-10-31 12:10:00,41.45,41.52,41.44,41.47,171659.0,35.4042,35.464,35.3956,35.4213,171659.0
2018-10-31 12:20:00,41.47,41.61,41.46,41.59,141387.0,35.4213,35.5408,35.4127,35.5238,141387.0
2018-10-31 12:30:00,41.59,41.66,41.56,41.62,176548.0,35.5238,35.5835,35.4981,35.5494,176548.0
2018-10-31 12:40:00,41.63,41.77,41.61,41.76,150743.0,35.5579,35.6775,35.5408,35.669,150743.0
2018-10-31 12:50:00,41.75,41.85,41.72,41.82,156306.0,35.6604,35.7458,35.6348,35.7202,156306.0
2018-10-31 13:00:00,41.81,41.83,41.76,41.77,178482.0,35.7117,35.7287,35.669,35.6775,178482.0
2018-10-31 13:10:00,41.77,41.85,41.74,41.8,215624.0,35.6775,35.7458,35.6519,35.7031,215624.0
2018-10-31 13:20:00,41.78,41.8,41.73,41.75,136167.0,35.686,35.7031,35.6433,35.6604,136167.0
2018-10-31 13:30:00,41.74,41.81,41.73,41.8,171167.0,35.6519,35.7117,35.6433,35.7031,171167.0
2018-10-31 13:40:00,41.8,41.92,41.76,41.92,123127.0,35.7031,35.8056,35.669,35.8056,123127.0
2018-10-31 13:50:00,41.92,41.98,41.89,41.95,138283.0,35.8056,35.8569,35.78,35.8312,138283.0
2018-10-31 14:00:00,41.96,42.02,41.91,41.94,137930.0,35.8398,35.891,35.7971,35.8227,137930.0
2018-10-31 14:10:00,41.95,42.18,41.95,42.17,245509.0,35.8312,36.0277,35.8312,36.0192,245509.0
2018-10-31 14:20:00,42.18,42.2,42.11,42.17,184398.0,36.0277,36.0448,35.9679,36.0192,184398.0
2018-10-31 14:30:00,42.17,42.26,42.11,42.25,319339.0,36.0192,36.096,35.9679,36.0875,319339.0
2018-10-31 14:40:00,42.24,42.28,42.15,42.16,170738.0,36.0789,36.1131,36.0021,36.0106,170738.0
2018-10-31 14:50:00,42.16,42.29,42.14,42.28,178325.0,36.0106,36.1217,35.9935,36.1131,178325.0
2018-10-31 15:00:00,42.27,42.31,42.2,42.2,287280.0,36.1046,36.1387,36.0448,36.0448,287280.0
2018-10-31 15:10:00,42.19,42.33,42.19,42.29,258635.0,36.0362,36.1558,36.0362,36.1217,258635.0
2018-10-31 15:20:00,42.28,42.32,42.12,42.18,341046.0,36.1131,36.1473,35.9765,36.0277,341046.0
2018-10-31 15:30:00,42.18,42.18,41.95,41.96,302255.0,36.0277,36.0277,35.8312,35.8398,302255.0
2018-10-31 15:40:00,41.97,42.0,41.81,41.84,491468.0,35.8483,35.874,35.7117,35.7373,491468.0
2018-10-31 15:50:00,41.84,42.04,41.84,41.98,1324387.0,35.7373,35.9081,35.7373,35.8569,1324387.0
2018-11-01 09:30:00,42.03,42.16,41.9,42.04,508726.0,35.8996,36.0106,35.7885,35.9081,508726.0
2018-11-01 09:40:00,42.04,42.18,41.97,42.07,435807.0,35.9081,36.0277,35.8483,35.9337,435807.0
2018-11-01 09:50:00,42.07,42.16,42.0,42.0,218225.0,35.9337,36.0106,35.874,35.874,218225.0
2018-11-01 10:00:00,42.0,42.09,41.88,42.05,291918.0,35.874,35.9508,35.7715,35.9167,291918.0
2018-11-01 10:10:00,42.04,42.09,41.92,41.94,188656.0,35.9081,35.9508,35.8056,35.8227,188656.0
2018-11-01 10:20:00,41.94,42.11,41.91,42.1,159093.0,35.8227,35.9679,35.7971,35.9594,159093.0
2018-11-01 10:30:00,42.11,42.2,42.02,42.04,194529.0,35.9679,36.0448,35.891,35.9081,194529.0
2018-11-01 10:40:00,42.04,42.14,41.99,42.13,145635.0,35.9081,35.9935,35.8654,35.985,145635.0
2018-11-01 10:50:00,42.14,42.27,42.14,42.27,147397.0,35.9935,36.1046,35.9935,36.1046,147397.0
2018-11-01 11:00:00,42.28,42.32,42.16,42.25,151889.0,36.1131,36.1473,36.0106,36.0875,151889.0
2018-11-01 11:10:00,42.25,42.46,42.23,42.46,169490.0,36.0875,36.2669,36.0704,36.2669,169490.0
2018-11-01 11:20:00,42.46,42.52,42.37,42.42,211249.0,36.2669,36.3181,36.19,36.2327,211249.0
2018-11-01 11:30:00,42.43,42.5,42.38,42.46,279217.0,36.2412,36.301,36.1985,36.2669,279217.0
2018-11-01 11:40:00,42.46,42.52,42.44,42.47,260709.0,36.2669,36.3181,36.2498,36.2754,260709.0
2018-11-01 11:50:00,42.47,42.66,42.45,42.64,347324.0,36.2754,36.4377,36.2583,36.4206,347324.0
2018-11-01 12:00:00,42.65,42.72,42.56,42.72,293642.0,36.4291,36.4889,36.3523,36.4889,293642.0
2018-11-01 12:10:00,42.72,42.72,42.51,42.52,202461.0,36.4889,36.4889,36.3096,36.3181,202461.0
2018-11-01 12:20:00,42.51,42.57,42.46,42.55,135232.0,36.3096,36.3608,36.2669,36.3437,135232.0
2018-11-01 12:30:00,42.54,42.57,42.49,42.52,109126.0,36.3352,36.3608,36.2925,36.3181,109126.0
2018-11-01 12:40:00,42.52,42.61,42.5,42.61,147215.0,36.3181,36.395,36.301,36.395,147215.0
2018-11-01 12:50:00,42.61,42.62,42.53,42.6,132536.0,36.395,36.4035,36.3266,36.3864,132536.0
2018-11-01 13:00:00,42.6,42.61,42.5,42.5,136727.0,36.3864,36.395,36.301,36.301,136727.0
2018-11-01 13:10:00,42.5,42.55,42.49,42.52,133233.0,36.301,36.3437,36.2925,36.3181,133233.0
2018-11-01 13:20:00,42.53,42.53,42.44,42.5,114533.0,36.3266,36.3266,36.2498,36.301,114533.0
2018-11-01 13:30:00,42.5,42.51,42.39,42.43,96741.0,36.301,36.3096,36.2071,36.2412,96741.0
2018-11-01 13:40:00,42.42,42.44,42.33,42.37,115165.0,36.2327,36.2498,36.1558,36.19,115165.0
2018-11-01 13:50:00,42.37,42.42,42.33,42.38,92089.0,36.19,36.2327,36.1558,36.1985,92089.0
2018-11-01 14:00:00,42.39,42.39,42.24,42.27,123225.0,36.2071,36.2071,36.0789,36.1046,123225.0
2018-11-01 14:10:00,42.27,42.3,42.2,42.2,98386.0,36.1046,36.1302,36.0448,36.0448,98386.0
2018-11-01 14:20:00,42.21,42.21,42.11,42.15,132860.0,36.0533,36.0533,35.9679,36.0021,132860.0
2018-11-01 14:30:00,42.15,42.19,42.06,42.09,125930.0,36.0021,36.0362,35.9252,35.9508,125930.0
2018-11-01 14:40:00,42.08,42.13,42.05,42.13,65445.0,35.9423,35.985,35.9167,35.985,65445.0
2018-11-01 14:50:00,42.13,42.19,42.1,42.16,78457.0,35.985,36.0362,35.9594,36.0106,78457.0
2018-11-01 15:00:00,42.16,42.22,42.12,42.17,99885.0,36.0106,36.0619,35.9765,36.0192,99885.0
2018-11-01 15:10:00,42.17,42.18,42.08,42.12,91277.0,36.0192,36.0277,35.9423,35.9765,91277.0
2018-11-01 15:20:00,42.13,42.23,42.09,42.23,106351.0,35.985,36.0704,35.9508,36.0704,106351.0
2018-11-01 15:30:00,42.22,42.25,42.14,42.24,141653.0,36.0619,36.0875,35.9935,36.0789,141653.0
2018-11-01 15:40:00,42.24,42.34,42.22,42.34,209261.0,36.0789,36.1644,36.0619,36.1644,209261.0
2018-11-01 15:50:00,42.33,42.39,42.2,42.35,1316630.0,36.1558,36.2071,36.0448,36.1729,1316630.0
2018-11-02 09:30:00,42.26,42.36,41.77,41.81,407439.0,36.096,36.1814,35.6775,35.7117,407439.0
2018-11-02 09:40:00,41.82,41.83,41.59,41.68,437355.0,35.7202,35.7287,35.5238,35.6006,437355.0
2018-11-02 09:50:00,41.69,41.76,41.56,41.68,271909.0,35.6092,35.669,35.4981,35.6006,271909.0
2018-11-02 10:00:00,41.69,41.73,41.63,41.67,183978.0,35.6092,35.6433,35.5579,35.5921,183978.0
2018-11-02 10:10:00,41.67,41.96,41.66,41.94,192654.0,35.5921,35.8398,35.5835,35.8227,192654.0
2018-11-02 10:20:00,41.95,42.05,41.88,41.88,209494.0,35.8312,35.9167,35.7715,35.7715,209494.0
2018-11-02 10:30:00,41.87,41.93,41.78,41.78,106389.0,35.7629,35.8142,35.686,35.686,106389.0
2018-11-02 10:40:00,41.78,41.78,41.55,41.55,196943.0,35.686,35.686,35.4896,35.4896,196943.0
2018-11-02 10:50:00,41.55,41.68,41.53,41.67,126986.0,35.4896,35.6006,35.4725,35.5921,126986.0
2018-11-02 11:00:00,41.67,41.69,41.56,41.64,149300.0,35.5921,35.6092,35.4981,35.5665,149300.0
2018-11-02 11:10:00,41.64,41.7,41.49,41.52,123028.0,35.5665,35.6177,35.4383,35.464,123028.0
2018-11-02 11:20:00,41.51,41.52,41.37,41.41,147787.0,35.4554,35.464,35.3358,35.37,147787.0
2018-11-02 11:30:00,41.41,41.43,41.33,41.41,197398.0,35.37,35.3871,35.3017,35.37,197398.0
2018-11-02 11:40:00,41.42,41.43,41.33,41.35,165230.0,35.3786,35.3871,35.3017,35.3188,165230.0
2018-11-02 11:50:00,41.36,41.45,41.35,41.45,139826.0,35.3273,35.4042,35.3188,35.4042,139826.0
2018-11-02 12:00:00,41.45,41.56,41.44,41.46,164650.0,35.4042,35.4981,35.3956,35.4127,164650.0
2018-11-02 12:10:00,41.45,41.56,41.42,41.56,96223.0,35.4042,35.4981,35.3786,35.4981,96223.0
2018-11-02 12:20:00,41.56,41.64,41.52,41.63,78848.0,35.4981,35.5665,35.464,35.5579,78848.0
2018-11-02 12:30:00,41.62,41.64,41.48,41.55,283313.0,35.5494,35.5665,35.4298,35.4896,283313.0
2018-11-02 12:40:00,41.55,41.62,41.54,41.6,302104.0,35.4896,35.5494,35.481,35.5323,302104.0
2018-11-02 12:50:00,41.61,41.61,41.48,41.59,285251.0,35.5408,35.5408,35.4298,35.5238,285251.0
2018-11-02 13:00:00,41.58,41.66,41.55,41.63,166582.0,35.5152,35.5835,35.4896,35.5579,166582.0
2018-11-02 13:10:00,41.63,41.7,41.61,41.67,126049.0,35.5579,35.6177,35.5408,35.5921,126049.0
2018-11-02 13:20:00,41.67,41.71,41.62,41.7,97291.0,35.5921,35.6263,35.5494,35.6177,97291.0
2018-11-02 13:30:00,41.69,41.71,41.66,41.68,74846.0,35.6092,35.6263,35.5835,35.6006,74846.0
2018-11-02 13:40:00,41.67,41.75,41.64,41.68,110683.0,35.5921,35.6604,35.5665,35.6006,110683.0
2018-11-02 13:50:00,41.68,41.7,41.62,41.68,127273.0,35.6006,35.6177,35.5494,35.6006,127273.0
2018-11-02 14:00:00,41.66,41.73,41.66,41.7,146377.0,35.5835,35.6433,35.5835,35.6177,146377.0
2018-11-02 14:10:00,41.7,41.77,41.68,41.76,149502.0,35.6177,35.6775,35.6006,35.669,149502.0
2018-11-02 14:20:00,41.76,42.17,41.74,42.14,419899.0,35.669,36.0192,35.6519,35.9935,419899.0
2018-11-02 14:30:00,42.13,42.18,41.99,42.05,431672.0,35.985,36.0277,35.8654,35.9167,431672.0
2018-11-02 14:40:00,42.05,42.07,41.94,41.96,151682.0,35.9167,35.9337,35.8227,35.8398,151682.0
2018-11-02 14:50:00,41.97,42.0,41.86,41.87,191682.0,35.8483,35.874,35.7544,35.7629,191682.0
2018-11-02 15:00:00,41.88,41.9,41.8,41.89,132960.0,35.7715,35.7885,35.7031,35.78,132960.0
2018-11-02 15:10:00,41.89,41.99,41.87,41.9,176006.0,35.78,35.8654,35.7629,35.7885,176006.0
2018-11-02 15:20:00,41.9,41.98,41.86,41.88,138382.0,35.7885,35.8569,35.7544,35.7715,138382.0
2018-11-02 15:30:00,41.88,41.9,41.79,41.85,188516.0,35.7715,35.7885,35.6946,35.7458,188516.0
2018-11-02 15:40:00,41.85,41.85,41.79,41.84,316621.0,35.7458,35.7458,35.6946,35.7373,316621.0
2018-11-02 15:50:00,41.84,41.99,41.83,41.97,1439182.0,35.7373,35.8654,35.7287,35.8483,1439182.0
2018-11-05 09:30:00,42.21,42.59,42.17,42.42,356974.0,36.0533,36.3779,36.0192,36.2327,356974.0
2018-11-05 09:40:00,42.43,42.56,42.39,42.49,162253.0,36.2412,36.3523,36.2071,36.2925,162253.0
2018-11-05 09:50:00,42.47,42.55,42.41,42.41,158311.0,36.2754,36.3437,36.2242,36.2242,158311.0
2018-11-05 10:00:00,42.42,42.51,42.35,42.48,156542.0,36.2327,36.3096,36.1729,36.2839,156542.0
2018-11-05 10:10:00,42.49,42.69,42.46,42.62,144998.0,36.2925,36.4633,36.2669,36.4035,144998.0
2018-11-05 10:20:00,42.62,42.73,42.59,42.71,130776.0,36.4035,36.4975,36.3779,36.4804,130776.0
2018-11-05 10:30:00,42.72,42.85,42.72,42.81,130836.0,36.4889,36.6,36.4889,36.5658,130836.0
2018-11-05 10:40:00,42.81,42.84,42.65,42.66,123343.0,36.5658,36.5914,36.4291,36.4377,123343.0
2018-11-05 10:50:00,42.67,42.76,42.61,42.61,145482.0,36.4462,36.5231,36.395,36.395,145482.0
2018-11-05 11:00:00,42.61,42.64,42.55,42.6,107290.0,36.395,36.4206,36.3437,36.3864,107290.0
2018-11-05 11:10:00,42.61,42.74,42.59,42.73,122972.0,36.395,36.506,36.3779,36.4975,122972.0
2018-11-05 11:20:00,42.72,42.81,42.7,42.73,173034.0,36.4889,36.5658,36.4719,36.4975,173034.0
2018-11-05 11:30:00,42.73,42.76,42.65,42.76,139383.0,36.4975,36.5231,36.4291,36.5231,139383.0
2018-11-05 11:40:00,42.76,42.76,42.66,42.7,139922.0,36.5231,36.5231,36.4377,36.4719,139922.0
2018-11-05 11:50:00,42.69,42.77,42.65,42.76,79457.0,36.4633,36.5316,36.4291,36.5231,79457.0
2018-11-05 12:00:00,42.76,42.77,42.7,42.74,119705.0,36.5231,36.5316,36.4719,36.506,119705.0
2018-11-05 12:10:00,42.73,42.76,42.7,42.73,87311.0,36.4975,36.5231,36.4719,36.4975,87311.0
2018-11-05 12:20:00,42.73,42.76,42.7,42.73,62314.0,36.4975,36.5231,36.4719,36.4975,62314.0
2018-11-05 12:30:00,42.73,42.74,42.63,42.66,57755.0,36.4975,36.506,36.4121,36.4377,57755.0
2018-11-05 12:40:00,42.66,42.68,42.61,42.64,65542.0,36.4377,36.4548,36.395,36.4206,65542.0
2018-11-05 12:50:00,42.65,42.67,42.62,42.66,103692.0,36.4291,36.4462,36.4035,36.4377,103692.0
2018-11-05 13:00:00,42.65,42.67,42.63,42.64,59396.0,36.4291,36.4462,36.4121,36.4206,59396.0
2018-11-05 13:10:00,42.64,42.64,42.59,42.61,74747.0,36.4206,36.4206,36.3779,36.395,74747.0
2018-11-05 13:20:00,42.61,42.61,42.57,42.59,45554.0,36.395,36.395,36.3608,36.3779,45554.0
2018-11-05 13:30:00,42.59,42.67,42.59,42.64,64500.0,36.3779,36.4462,36.3779,36.4206,64500.0
2018-11-05 13:40:00,42.64,42.65,42.61,42.63,53374.0,36.4206,36.4291,36.395,36.4121,53374.0
2018-11-05 13:50:00,42.64,42.68,42.62,42.66,72560.0,36.4206,36.4548,36.4035,36.4377,72560.0
2018-11-05 14:00:00,42.65,42.67,42.63,42.66,68480.0,36.4291,36.4462,36.4121,36.4377,68480.0
2018-11-05 14:10:00,42.66,42.79,42.65,42.78,88400.0,36.4377,36.5487,36.4291,36.5402,88400.0
2018-11-05 14:20:00,42.78,42.84,42.76,42.82,134215.0,36.5402,36.5914,36.5231,36.5743,134215.0
2018-11-05 14:30:00,42.82,42.82,42.7,42.71,100544.0,36.5743,36.5743,36.4719,36.4804,100544.0
2018-11-05 14:40:00,42.71,42.79,42.68,42.76,79903.0,36.4804,36.5487,36.4548,36.5231,79903.0
2018-11-05 14:50:00,42.76,42.77,42.7,42.73,101125.0,36.5231,36.5316,36.4719,36.4975,101125.0
2018-11-05 15:00:00,42.74,42.75,42.66,42.7,104943.0,36.506,36.5146,36.4377,36.4719,104943.0
2018-11-05 15:10:00,42.7,42.73,42.64,42.66,116986.0,36.4719,36.4975,36.4206,36.4377,116986.0
2018-11-05 15:20:00,42.66,42.72,42.61,42.72,151396.0,36.4377,36.4889,36.395,36.4889,151396.0
2018-11-05 15:30:00,42.71,42.75,42.65,42.7,184372.0,36.4804,36.5146,36.4291,36.4719,184372.0
2018-11-05 15:40:00,42.7,42.73,42.63,42.64,252558.0,36.4719,36.4975,36.4121,36.4206,252558.0
2018-11-05 15:50:00,42.64,42.73,42.63,42.7,554434.0,36.4206,36.4975,36.4121,36.4719,554434.0
2018-11-06 09:30:00,42.67,42.85,42.57,42.57,240239.0,36.4462,36.6,36.3608,36.3608,240239.0
2018-11-06 09:40:00,42.57,42.72,42.55,42.7,123026.0,36.3608,36.4889,36.3437,36.4719,123026.0
2018-11-06 09:50:00,42.71,42.83,42.63,42.83,124661.0,36.4804,36.5829,36.4121,36.5829,124661.0
2018-11-06 10:00:00,42.82,42.95,42.79,42.93,100464.0,36.5743,36.6854,36.5487,36.6683,100464.0
2018-11-06 10:10:00,42.93,43.06,42.93,42.99,266864.0,36.6683,36.7793,36.6683,36.7196,266864.0
2018-11-06 10:20:00,43.0,43.05,42.99,43.01,73211.0,36.7281,36.7708,36.7196,36.7366,73211.0
2018-11-06 10:30:00,43.02,43.1,42.96,42.99,101704.0,36.7452,36.8135,36.6939,36.7196,101704.0
2018-11-06 10:40:00,42.99,43.04,42.96,43.03,55108.0,36.7196,36.7623,36.6939,36.7537,55108.0
2018-11-06 10:50:00,43.03,43.06,42.96,43.0,106308.0,36.7537,36.7793,36.6939,36.7281,106308.0
2018-11-06 11:00:00,43.0,43.03,42.89,42.89,60600.0,36.7281,36.7537,36.6341,36.6341,60600.0
2018-11-06 11:10:00,42.89,43.0,42.86,42.96,141546.0,36.6341,36.7281,36.6085,36.6939,141546.0
2018-11-06 11:20:00,42.96,43.06,42.94,43.04,95766.0,36.6939,36.7793,36.6768,36.7623,95766.0
2018-11-06 11:30:00,43.04,43.07,43.01,43.01,88452.0,36.7623,36.7879,36.7366,36.7366,88452.0
2018-11-06 11:40:00,43.01,43.05,42.98,43.04,84624.0,36.7366,36.7708,36.711,36.7623,84624.0
2018-11-06 11:50:00,43.03,43.08,43.02,43.07,80370.0,36.7537,36.7964,36.7452,36.7879,80370.0
2018-11-06 12:00:00,43.06,43.1,43.0,43.08,79322.0,36.7793,36.8135,36.7281,36.7964,79322.0
2018-11-06 12:10:00,43.08,43.09,43.02,43.03,52724.0,36.7964,36.805,36.7452,36.7537,52724.0
2018-11-06 12:20:00,43.03,43.11,43.0,43.09,50144.0,36.7537,36.8221,36.7281,36.805,50144.0
2018-11-06 12:30:00,43.09,43.17,43.09,43.16,60214.0,36.805,36.8733,36.805,36.8648,60214.0
2018-11-06 12:40:00,43.16,43.24,43.15,43.2,125573.0,36.8648,36.9331,36.8562,36.8989,125573.0
2018-11-06 12:50:00,43.21,43.23,43.16,43.2,170761.0,36.9075,36.9245,36.8648,36.8989,170761.0
2018-11-06 13:00:00,43.2,43.32,43.2,43.31,126623.0,36.8989,37.0014,36.8989,36.9929,126623.0
2018-11-06 13:10:00,43.32,43.32,43.19,43.2,121737.0,37.0014,37.0014,36.8904,36.8989,121737.0
2018-11-06 13:20:00,43.19,43.26,43.17,43.25,72195.0,36.8904,36.9502,36.8733,36.9416,72195.0
2018-11-06 13:30:00,43.24,43.28,43.19,43.2,92422.0,36.9331,36.9673,36.8904,36.8989,92422.0
2018-11-06 13:40:00,43.19,43.25,43.18,43.23,81309.0,36.8904,36.9416,36.8818,36.9245,81309.0
2018-11-06 13:50:00,43.23,43.25,43.21,43.22,74142.0,36.9245,36.9416,36.9075,36.916,74142.0
2018-11-06 14:00:00,43.23,43.23,43.18,43.21,123101.0,36.9245,36.9245,36.8818,36.9075,123101.0
2018-11-06 14:10:00,43.22,43.24,43.18,43.22,77975.0,36.916,36.9331,36.8818,36.916,77975.0
2018-11-06 14:20:00,43.22,43.23,43.12,43.13,115198.0,36.916,36.9245,36.8306,36.8391,115198.0
2018-11-06 14:30:00,43.12,43.23,43.1,43.15,237402.0,36.8306,36.9245,36.8135,36.8562,237402.0
2018-11-06 14:40:00,43.15,43.2,43.14,43.16,82648.0,36.8562,36.8989,36.8477,36.8648,82648.0
2018-11-06 14:50:00,43.16,43.18,43.13,43.16,86669.0,36.8648,36.8818,36.8391,36.8648,86669.0
2018-11-06 15:00:00,43.16,43.22,43.12,43.18,135322.0,36.8648,36.916,36.8306,36.8818,135322.0
2018-11-06 15:10:00,43.17,43.27,43.17,43.22,201497.0,36.8733,36.9587,36.8733,36.916,201497.0
2018-11-06 15:20:00,43.22,43.32,43.22,43.25,135413.0,36.916,37.0014,36.916,36.9416,135413.0
2018-11-06 15:30:00,43.25,43.27,43.19,43.21,202931.0,36.9416,36.9587,36.8904,36.9075,202931.0
2018-11-06 15:40:00,43.21,43.24,43.16,43.2,270085.0,36.9075,36.9331,36.8648,36.8989,270085.0
2018-11-06 15:50:00,43.2,43.47,43.2,43.45,761392.0,36.8989,37.1295,36.8989,37.1125,761392.0
2018-11-07 09:30:00,43.64,44.08,43.6,43.92,656575.0,37.2747,37.6506,37.2406,37.5139,656575.0
2018-11-07 09:40:00,43.93,43.99,43.78,43.86,178449.0,37.5224,37.5737,37.3943,37.4627,178449.0
2018-11-07 09:50:00,43.86,43.91,43.63,43.65,142766.0,37.4627,37.5054,37.2662,37.2833,142766.0
2018-11-07 10:00:00,43.66,43.68,43.36,43.37,229244.0,37.2918,37.3089,37.0356,37.0441,229244.0
2018-11-07 10:10:00,43.37,43.49,43.36,43.44,137485.0,37.0441,37.1466,37.0356,37.1039,137485.0
2018-11-07 10:20:00,43.45,43.56,43.44,43.47,108643.0,37.1125,37.2064,37.1039,37.1295,108643.0
2018-11-07 10:30:00,43.48,43.63,43.45,43.59,147124.0,37.1381,37.2662,37.1125,37.232,147124.0
2018-11-07 10:40:00,43.6,43.73,43.58,43.65,129921.0,37.2406,37.3516,37.2235,37.2833,129921.0
2018-11-07 10:50:00,43.65,43.69,43.61,43.66,145349.0,37.2833,37.3175,37.2491,37.2918,145349.0
2018-11-07 11:00:00,43.67,43.83,43.65,43.78,211443.0,37.3004,37.437,37.2833,37.3943,211443.0
2018-11-07 11:10:00,43.78,43.9,43.76,43.77,169254.0,37.3943,37.4968,37.3772,37.3858,169254.0
2018-11-07 11:20:00,43.77,43.77,43.64,43.64,104500.0,37.3858,37.3858,37.2747,37.2747,104500.0
2018-11-07 11:30:00,43.65,43.66,43.6,43.62,97031.0,37.2833,37.2918,37.2406,37.2577,97031.0
2018-11-07 11:40:00,43.62,43.66,43.59,43.66,93085.0,37.2577,37.2918,37.232,37.2918,93085.0
2018-11-07 11:50:00,43.66,43.79,43.63,43.79,113543.0,37.2918,37.4029,37.2662,37.4029,113543.0
2018-11-07 12:00:00,43.78,43.82,43.72,43.79,108336.0,37.3943,37.4285,37.3431,37.4029,108336.0
2018-11-07 12:10:00,43.78,43.82,43.76,43.78,81233.0,37.3943,37.4285,37.3772,37.3943,81233.0
2018-11-07 12:20:00,43.79,43.79,43.64,43.65,57680.0,37.4029,37.4029,37.2747,37.2833,57680.0
2018-11-07 12:30:00,43.65,43.72,43.61,43.71,87073.0,37.2833,37.3431,37.2491,37.3345,87073.0
2018-11-07 12:40:00,43.71,43.79,43.7,43.74,102589.0,37.3345,37.4029,37.326,37.3602,102589.0
2018-11-07 12:50:00,43.74,43.77,43.72,43.75,61128.0,37.3602,37.3858,37.3431,37.3687,61128.0
2018-11-07 13:00:00,43.76,43.77,43.68,43.72,81924.0,37.3772,37.3858,37.3089,37.3431,81924.0
2018-11-07 13:10:00,43.72,43.76,43.68,43.69,56413.0,37.3431,37.3772,37.3089,37.3175,56413.0
2018-11-07 13:20:00,43.69,43.72,43.66,43.66,63692.0,37.3175,37.3431,37.2918,37.2918,63692.0
2018-11-07 13:30:00,43.67,43.71,43.66,43.66,61139.0,37.3004,37.3345,37.2918,37.2918,61139.0
2018-11-07 13:40:00,43.65,43.69,43.6,43.6,57230.0,37.2833,37.3175,37.2406,37.2406,57230.0
2018-11-07 13:50:00,43.6,43.65,43.6,43.65,51034.0,37.2406,37.2833,37.2406,37.2833,51034.0
2018-11-07 14:00:00,43.65,43.76,43.64,43.75,97798.0,37.2833,37.3772,37.2747,37.3687,97798.0
2018-11-07 14:10:00,43.75,43.8,43.75,43.78,92165.0,37.3687,37.4114,37.3687,37.3943,92165.0
2018-11-07 14:20:00,43.79,43.83,43.72,43.75,84123.0,37.4029,37.437,37.3431,37.3687,84123.0
2018-11-07 14:30:00,43.75,43.83,43.74,43.8,90539.0,37.3687,37.437,37.3602,37.4114,90539.0
2018-11-07 14:40:00,43.81,43.83,43.69,43.72,113734.0,37.4199,37.437,37.3175,37.3431,113734.0
2018-11-07 14:50:00,43.73,43.73,43.67,43.73,99460.0,37.3516,37.3516,37.3004,37.3516,99460.0
2018-11-07 15:00:00,43.73,43.74,43.62,43.68,157875.0,37.3516,37.3602,37.2577,37.3089,157875.0
2018-11-07 15:10:00,43.68,43.75,43.66,43.69,99422.0,37.3089,37.3687,37.2918,37.3175,99422.0
2018-11-07 15:20:00,43.7,43.75,43.68,43.75,119011.0,37.326,37.3687,37.3089,37.3687,119011.0
2018-11-07 15:30:00,43.75,43.75,43.6,43.61,190445.0,37.3687,37.3687,37.2406,37.2491,190445.0
2018-11-07 15:40:00,43.61,43.69,43.6,43.68,280258.0,37.2491,37.3175,37.2406,37.3089,280258.0
2018-11-07 15:50:00,43.68,43.73,43.65,43.66,586159.0,37.3089,37.3516,37.2833,37.2918,586159.0
2018-11-08 09:30:00,43.63,43.85,43.12,43.75,253977.0,37.2662,37.4541,36.8306,37.3687,253977.0
2018-11-08 09:40:00,43.76,43.85,43.73,43.76,158590.0,37.3772,37.4541,37.3516,37.3772,158590.0
2018-11-08 09:50:00,43.76,43.78,43.67,43.75,113567.0,37.3772,37.3943,37.3004,37.3687,113567.0
2018-11-08 10:00:00,43.74,43.75,43.63,43.69,82184.0,37.3602,37.3687,37.2662,37.3175,82184.0
2018-11-08 10:10:00,43.7,43.72,43.63,43.64,106042.0,37.326,37.3431,37.2662,37.2747,106042.0
2018-11-08 10:20:00,43.63,43.69,43.58,43.62,83073.0,37.2662,37.3175,37.2235,37.2577,83073.0
2018-11-08 10:30:00,43.62,43.68,43.62,43.66,57277.0,37.2577,37.3089,37.2577,37.2918,57277.0
2018-11-08 10:40:00,43.66,43.78,43.65,43.78,71480.0,37.2918,37.3943,37.2833,37.3943,71480.0
2018-11-08 10:50:00,43.78,43.89,43.76,43.87,105765.0,37.3943,37.4883,37.3772,37.4712,105765.0
2018-11-08 11:00:00,43.87,43.97,43.81,43.97,169087.0,37.4712,37.5566,37.4199,37.5566,169087.0
2018-11-08 11:10:00,43.96,43.98,43.89,43.92,106888.0,37.5481,37.5652,37.4883,37.5139,106888.0
2018-11-08 11:20:00,43.93,43.95,43.78,43.82,62327.0,37.5224,37.5395,37.3943,37.4285,62327.0
2018-11-08 11:30:00,43.82,43.91,43.8,43.82,52176.0,37.4285,37.5054,37.4114,37.4285,52176.0
2018-11-08 11:40:00,43.82,43.82,43.78,43.8,63546.0,37.4285,37.4285,37.3943,37.4114,63546.0
2018-11-08 11:50:00,43.8,43.82,43.75,43.77,44264.0,37.4114,37.4285,37.3687,37.3858,44264.0
2018-11-08 12:00:00,43.78,43.88,43.78,43.87,83381.0,37.3943,37.4797,37.3943,37.4712,83381.0
2018-11-08 12:10:00,43.87,43.87,43.8,43.8,50624.0,37.4712,37.4712,37.4114,37.4114,50624.0
2018-11-08 12:20:00,43.8,43.84,43.78,43.81,37975.0,37.4114,37.4456,37.3943,37.4199,37975.0
2018-11-08 12:30:00,43.82,43.91,43.81,43.84,87774.0,37.4285,37.5054,37.4199,37.4456,87774.0
2018-11-08 12:40:00,43.84,43.89,43.84,43.88,77871.0,37.4456,37.4883,37.4456,37.4797,77871.0
2018-11-08 12:50:00,43.87,43.9,43.84,43.86,41511.0,37.4712,37.4968,37.4456,37.4627,41511.0
2018-11-08 13:00:00,43.85,43.89,43.84,43.89,68101.0,37.4541,37.4883,37.4456,37.4883,68101.0
2018-11-08 13:10:00,43.88,43.93,43.87,43.91,113411.0,37.4797,37.5224,37.4712,37.5054,113411.0
2018-11-08 13:20:00,43.91,43.91,43.83,43.83,49070.0,37.5054,37.5054,37.437,37.437,49070.0
2018-11-08 13:30:00,43.84,43.85,43.79,43.8,27913.0,37.4456,37.4541,37.4029,37.4114,27913.0
2018-11-08 13:40:00,43.8,43.82,43.75,43.77,51875.0,37.4114,37.4285,37.3687,37.3858,51875.0
2018-11-08 13:50:00,43.77,43.8,43.73,43.8,45572.0,37.3858,37.4114,37.3516,37.4114,45572.0
2018-11-08 14:00:00,43.8,43.93,43.77,43.91,85488.0,37.4114,37.5224,37.3858,37.5054,85488.0
2018-11-08 14:10:00,43.92,43.95,43.87,43.88,87778.0,37.5139,37.5395,37.4712,37.4797,87778.0
2018-11-08 14:20:00,43.88,43.92,43.81,43.82,62586.0,37.4797,37.5139,37.4199,37.4285,62586.0
2018-11-08 14:30:00,43.83,43.86,43.79,43.81,66483.0,37.437,37.4627,37.4029,37.4199,66483.0
2018-11-08 14:40:00,43.81,43.86,43.78,43.85,73750.0,37.4199,37.4627,37.3943,37.4541,73750.0
2018-11-08 14:50:00,43.86,43.92,43.83,43.89,115187.0,37.4627,37.5139,37.437,37.4883,115187.0
2018-11-08 15:00:00,43.88,43.92,43.81,43.89,90878.0,37.4797,37.5139,37.4199,37.4883,90878.0
2018-11-08 15:10:00,43.89,43.95,43.86,43.93,96197.0,37.4883,37.5395,37.4627,37.5224,96197.0
2018-11-08 15:20:00,43.93,43.96,43.87,43.88,87965.0,37.5224,37.5481,37.4712,37.4797,87965.0
2018-11-08 15:30:00,43.88,43.93,43.84,43.89,123536.0,37.4797,37.5224,37.4456,37.4883,123536.0
2018-11-08 15:40:00,43.88,43.93,43.87,43.9,176918.0,37.4797,37.5224,37.4712,37.4968,176918.0
2018-11-08 15:50:00,43.9,43.96,43.88,43.96,456235.0,37.4968,37.5481,37.4797,37.5481,456235.0
2018-11-09 09:30:00,43.88,44.07,43.68,44.0,320345.0,37.4797,37.642,37.3089,37.5822,320345.0
2018-11-09 09:40:00,44.0,44.09,43.92,43.92,174400.0,37.5822,37.6591,37.5139,37.5139,174400.0
2018-11-09 09:50:00,43.92,43.95,43.81,43.94,165767.0,37.5139,37.5395,37.4199,37.531,165767.0
2018-11-09 10:00:00,43.94,43.97,43.86,43.94,140419.0,37.531,37.5566,37.4627,37.531,140419.0
2018-11-09 10:10:00,43.94,43.95,43.77,43.89,100203.0,37.531,37.5395,37.3858,37.4883,100203.0
2018-11-09 10:20:00,43.89,44.04,43.87,43.98,136650.0,37.4883,37.6164,37.4712,37.5652,136650.0
2018-11-09 10:30:00,43.98,44.07,43.98,44.01,85371.0,37.5652,37.642,37.5652,37.5908,85371.0
2018-11-09 10:40:00,44.0,44.1,43.98,44.09,182855.0,37.5822,37.6677,37.5652,37.6591,182855.0
2018-11-09 10:50:00,44.09,44.1,43.98,44.05,131312.0,37.6591,37.6677,37.5652,37.6249,131312.0
2018-11-09 11:00:00,44.06,44.14,44.04,44.13,125593.0,37.6335,37.7018,37.6164,37.6933,125593.0
2018-11-09 11:10:00,44.13,44.21,44.12,44.13,124146.0,37.6933,37.7616,37.6847,37.6933,124146.0
2018-11-09 11:20:00,44.14,44.18,44.05,44.06,90250.0,37.7018,37.736,37.6249,37.6335,90250.0
2018-11-09 11:30:00,44.05,44.1,43.99,44.05,100855.0,37.6249,37.6677,37.5737,37.6249,100855.0
2018-11-09 11:40:00,44.05,44.05,43.92,43.95,70430.0,37.6249,37.6249,37.5139,37.5395,70430.0
2018-11-09 11:50:00,43.94,43.97,43.85,43.88,108792.0,37.531,37.5566,37.4541,37.4797,108792.0
2018-11-09 12:00:00,43.88,43.94,43.88,43.94,61052.0,37.4797,37.531,37.4797,37.531,61052.0
2018-11-09 12:10:00,43.95,43.96,43.83,43.85,51030.0,37.5395,37.5481,37.437,37.4541,51030.0
2018-11-09 12:20:00,43.85,43.91,43.81,43.89,50051.0,37.4541,37.5054,37.4199,37.4883,50051.0
2018-11-09 12:30:00,43.9,44.0,43.88,43.97,54871.0,37.4968,37.5822,37.4797,37.5566,54871.0
2018-11-09 12:40:00,43.98,43.99,43.92,43.95,59593.0,37.5652,37.5737,37.5139,37.5395,59593.0
2018-11-09 12:50:00,43.96,44.0,43.92,43.99,57277.0,37.5481,37.5822,37.5139,37.5737,57277.0
2018-11-09 13:00:00,43.98,44.03,43.95,44.03,42288.0,37.5652,37.6079,37.5395,37.6079,42288.0
2018-11-09 13:10:00,44.03,44.07,43.99,44.04,140020.0,37.6079,37.642,37.5737,37.6164,140020.0
2018-11-09 13:20:00,44.03,44.13,44.01,44.13,101034.0,37.6079,37.6933,37.5908,37.6933,101034.0
2018-11-09 13:30:00,44.12,44.13,44.02,44.08,95454.0,37.6847,37.6933,37.5993,37.6506,95454.0
2018-11-09 13:40:00,44.08,44.12,44.04,44.06,124248.0,37.6506,37.6847,37.6164,37.6335,124248.0
2018-11-09 13:50:00,44.06,44.12,44.06,44.07,59600.0,37.6335,37.6847,37.6335,37.642,59600.0
2018-11-09 14:00:00,44.06,44.15,44.06,44.12,107601.0,37.6335,37.7104,37.6335,37.6847,107601.0
2018-11-09 14:10:00,44.12,44.14,44.07,44.11,116361.0,37.6847,37.7018,37.642,37.6762,116361.0
2018-11-09 14:20:00,44.11,44.13,44.08,44.09,84974.0,37.6762,37.6933,37.6506,37.6591,84974.0
2018-11-09 14:30:00,44.09,44.21,44.08,44.2,113523.0,37.6591,37.7616,37.6506,37.7531,113523.0
2018-11-09 14:40:00,44.2,44.23,44.16,44.18,84655.0,37.7531,37.7787,37.7189,37.736,84655.0
2018-11-09 14:50:00,44.19,44.28,44.18,44.25,174765.0,37.7445,37.8214,37.736,37.7958,174765.0
2018-11-09 15:00:00,44.25,44.3,44.21,44.28,233332.0,37.7958,37.8385,37.7616,37.8214,233332.0
2018-11-09 15:10:00,44.28,44.36,44.26,44.32,128016.0,37.8214,37.8897,37.8043,37.8556,128016.0
2018-11-09 15:20:00,44.31,44.37,44.26,44.33,115259.0,37.847,37.8983,37.8043,37.8641,115259.0
2018-11-09 15:30:00,44.33,44.35,44.25,44.29,211129.0,37.8641,37.8812,37.7958,37.8299,211129.0
2018-11-09 15:40:00,44.29,44.38,44.25,44.26,259763.0,37.8299,37.9068,37.7958,37.8043,259763.0
2018-11-09 15:50:00,44.26,44.38,44.25,44.29,580602.0,37.8043,37.9068,37.7958,37.8299,580602.0
2018-11-12 09:30:00,44.07,44.54,44.07,44.53,329199.0,37.642,38.0435,37.642,38.0349,329199.0
2018-11-12 09:40:00,44.53,44.64,44.53,44.59,170627.0,38.0349,38.1289,38.0349,38.0862,170627.0
2018-11-12 09:50:00,44.59,44.63,44.45,44.45,129004.0,38.0862,38.1203,37.9666,37.9666,129004.0
2018-11-12 10:00:00,44.46,44.57,44.42,44.55,286321.0,37.9751,38.0691,37.941,38.052,286321.0
2018-11-12 10:10:00,44.56,44.59,44.45,44.57,261851.0,38.0606,38.0862,37.9666,38.0691,261851.0
2018-11-12 10:20:00,44.57,44.66,44.57,44.66,116408.0,38.0691,38.146,38.0691,38.146,116408.0
2018-11-12 10:30:00,44.65,44.66,44.52,44.53,128750.0,38.1374,38.146,38.0264,38.0349,128750.0
2018-11-12 10:40:00,44.52,44.55,44.43,44.44,122964.0,38.0264,38.052,37.9495,37.9581,122964.0
2018-11-12 10:50:00,44.44,44.5,44.4,44.49,75299.0,37.9581,38.0093,37.9239,38.0008,75299.0
2018-11-12 11:00:00,44.49,44.61,44.46,44.61,131518.0,38.0008,38.1033,37.9751,38.1033,131518.0
2018-11-12 11:10:00,44.61,44.62,44.46,44.48,83225.0,38.1033,38.1118,37.9751,37.9922,83225.0
2018-11-12 11:20:00,44.48,44.51,44.41,44.44,175342.0,37.9922,38.0178,37.9324,37.9581,175342.0
2018-11-12 11:30:00,44.44,44.45,44.26,44.27,111080.0,37.9581,37.9666,37.8043,37.8129,111080.0
2018-11-12 11:40:00,44.28,44.35,44.27,44.32,122923.0,37.8214,37.8812,37.8129,37.8556,122923.0
2018-11-12 11:50:00,44.33,44.38,44.29,44.29,95002.0,37.8641,37.9068,37.8299,37.8299,95002.0
2018-11-12 12:00:00,44.29,44.31,44.24,44.28,91091.0,37.8299,37.847,37.7872,37.8214,91091.0
2018-11-12 12:10:00,44.28,44.38,44.28,44.35,58271.0,37.8214,37.9068,37.8214,37.8812,58271.0
2018-11-12 12:20:00,44.36,44.41,44.3,44.41,173925.0,37.8897,37.9324,37.8385,37.9324,173925.0
2018-11-12 12:30:00,44.41,44.45,44.36,44.44,57322.0,37.9324,37.9666,37.8897,37.9581,57322.0
2018-11-12 12:40:00,44.43,44.44,44.39,44.43,80806.0,37.9495,37.9581,37.9154,37.9495,80806.0
2018-11-12 12:50:00,44.43,44.47,44.39,44.4,64106.0,37.9495,37.9837,37.9154,37.9239,64106.0
2018-11-12 13:00:00,44.4,44.45,44.39,44.41,56033.0,37.9239,37.9666,37.9154,37.9324,56033.0
2018-11-12 13:10:00,44.42,44.44,44.37,44.38,103142.0,37.941,37.9581,37.8983,37.9068,103142.0
2018-11-12 13:20:00,44.37,44.46,44.37,44.44,67279.0,37.8983,37.9751,37.8983,37.9581,67279.0
2018-11-12 13:30:00,44.44,44.53,44.43,44.46,131031.0,37.9581,38.0349,37.9495,37.9751,131031.0
2018-11-12 13:40:00,44.46,44.55,44.45,44.54,167113.0,37.9751,38.052,37.9666,38.0435,167113.0
2018-11-12 13:50:00,44.54,44.64,44.53,44.59,170946.0,38.0435,38.1289,38.0349,38.0862,170946.0
2018-11-12 14:00:00,44.59,44.74,44.59,44.7,339599.0,38.0862,38.2143,38.0862,38.1801,339599.0
2018-11-12 14:10:00,44.7,44.77,44.68,44.74,175846.0,38.1801,38.2399,38.1631,38.2143,175846.0
2018-11-12 14:20:00,44.75,44.76,44.64,44.74,101514.0,38.2228,38.2314,38.1289,38.2143,101514.0
2018-11-12 14:30:00,44.73,44.76,44.64,44.67,102171.0,38.2058,38.2314,38.1289,38.1545,102171.0
2018-11-12 14:40:00,44.67,44.72,44.63,44.7,118016.0,38.1545,38.1972,38.1203,38.1801,118016.0
2018-11-12 14:50:00,44.71,44.73,44.58,44.6,83039.0,38.1887,38.2058,38.0776,38.0947,83039.0
2018-11-12 15:00:00,44.59,44.64,44.58,44.62,168237.0,38.0862,38.1289,38.0776,38.1118,168237.0
2018-11-12 15:10:00,44.62,44.68,44.57,44.67,266309.0,38.1118,38.1631,38.0691,38.1545,266309.0
2018-11-12 15:20:00,44.67,44.78,44.66,44.74,303429.0,38.1545,38.2485,38.146,38.2143,303429.0
2018-11-12 15:30:00,44.74,44.74,44.56,44.58,321645.0,38.2143,38.2143,38.0606,38.0776,321645.0
2018-11-12 15:40:00,44.58,44.63,44.5,44.51,490398.0,38.0776,38.1203,38.0093,38.0178,490398.0
2018-11-12 15:50:00,44.51,44.51,44.38,44.46,1115140.0,38.0178,38.0178,37.9068,37.9751,1115140.0
2018-11-13 09:30:00,44.63,44.79,44.5,44.53,340104.0,38.1203,38.257,38.0093,38.0349,340104.0
2018-11-13 09:40:00,44.53,44.77,44.52,44.75,138313.0,38.0349,38.2399,38.0264,38.2228,138313.0
2018-11-13 09:50:00,44.74,44.87,44.72,44.84,272736.0,38.2143,38.3253,38.1972,38.2997,272736.0
2018-11-13 10:00:00,44.85,44.87,44.78,44.81,147256.0,38.3083,38.3253,38.2485,38.2741,147256.0
2018-11-13 10:10:00,44.8,44.83,44.75,44.79,121109.0,38.2656,38.2912,38.2228,38.257,121109.0
2018-11-13 10:20:00,44.78,44.8,44.56,44.57,118015.0,38.2485,38.2656,38.0606,38.0691,118015.0
2018-11-13 10:30:00,44.57,44.59,44.46,44.47,137271.0,38.0691,38.0862,37.9751,37.9837,137271.0
2018-11-13 10:40:00,44.46,44.56,44.37,44.52,146650.0,37.9751,38.0606,37.8983,38.0264,146650.0
2018-11-13 10:50:00,44.51,44.51,44.35,44.36,134653.0,38.0178,38.0178,37.8812,37.8897,134653.0
2018-11-13 11:00:00,44.37,44.5,44.33,44.38,183385.0,37.8983,38.0093,37.8641,37.9068,183385.0
2018-11-13 11:10:00,44.38,44.49,44.32,44.48,104834.0,37.9068,38.0008,37.8556,37.9922,104834.0
2018-11-13 11:20:00,44.48,44.49,44.38,44.38,110054.0,37.9922,38.0008,37.9068,37.9068,110054.0
2018-11-13 11:30:00,44.39,44.43,44.27,44.29,100076.0,37.9154,37.9495,37.8129,37.8299,100076.0
2018-11-13 11:40:00,44.29,44.33,44.22,44.3,115702.0,37.8299,37.8641,37.7701,37.8385,115702.0
2018-11-13 11:50:00,44.3,44.35,44.29,44.34,99833.0,37.8385,37.8812,37.8299,37.8726,99833.0
2018-11-13 12:00:00,44.34,44.38,44.22,44.25,97055.0,37.8726,37.9068,37.7701,37.7958,97055.0
2018-11-13 12:10:00,44.25,44.26,44.2,44.21,68230.0,37.7958,37.8043,37.7531,37.7616,68230.0
2018-11-13 12:20:00,44.21,44.23,44.14,44.2,62987.0,37.7616,37.7787,37.7018,37.7531,62987.0
2018-11-13 12:30:00,44.19,44.21,44.13,44.16,76639.0,37.7445,37.7616,37.6933,37.7189,76639.0
2018-11-13 12:40:00,44.16,44.17,44.04,44.05,103823.0,37.7189,37.7274,37.6164,37.6249,103823.0
2018-11-13 12:50:00,44.05,44.06,43.98,44.06,98123.0,37.6249,37.6335,37.5652,37.6335,98123.0
2018-11-13 13:00:00,44.06,44.11,44.05,44.09,85837.0,37.6335,37.6762,37.6249,37.6591,85837.0
2018-11-13 13:10:00,44.1,44.12,44.01,44.05,96699.0,37.6677,37.6847,37.5908,37.6249,96699.0
2018-11-13 13:20:00,44.05,44.07,43.97,44.0,86414.0,37.6249,37.642,37.5566,37.5822,86414.0
2018-11-13 13:30:00,44.0,44.15,43.99,44.15,91786.0,37.5822,37.7104,37.5737,37.7104,91786.0
2018-11-13 13:40:00,44.16,44.16,44.07,44.14,76850.0,37.7189,37.7189,37.642,37.7018,76850.0
2018-11-13 13:50:00,44.14,44.21,44.13,44.16,74894.0,37.7018,37.7616,37.6933,37.7189,74894.0
2018-11-13 14:00:00,44.16,44.19,44.11,44.15,86029.0,37.7189,37.7445,37.6762,37.7104,86029.0
2018-11-13 14:10:00,44.16,44.19,44.04,44.07,81064.0,37.7189,37.7445,37.6164,37.642,81064.0
2018-11-13 14:20:00,44.07,44.09,44.01,44.07,159769.0,37.642,37.6591,37.5908,37.642,159769.0
2018-11-13 14:30:00,44.08,44.16,44.05,44.12,103865.0,37.6506,37.7189,37.6249,37.6847,103865.0
2018-11-13 14:40:00,44.11,44.12,43.97,44.05,106989.0,37.6762,37.6847,37.5566,37.6249,106989.0
2018-11-13 14:50:00,44.05,44.12,44.02,44.05,93526.0,37.6249,37.6847,37.5993,37.6249,93526.0
2018-11-13 15:00:00,44.04,44.14,43.98,44.04,163801.0,37.6164,37.7018,37.5652,37.6164,163801.0
2018-11-13 15:10:00,44.04,44.04,43.92,43.97,135261.0,37.6164,37.6164,37.5139,37.5566,135261.0
2018-11-13 15:20:00,43.97,44.02,43.9,43.97,136245.0,37.5566,37.5993,37.4968,37.5566,136245.0
2018-11-13 15:30:00,43.96,44.07,43.88,44.05,221071.0,37.5481,37.642,37.4797,37.6249,221071.0
2018-11-13 15:40:00,44.05,44.14,44.01,44.13,207389.0,37.6249,37.7018,37.5908,37.6933,207389.0
2018-11-13 15:50:00,44.13,44.16,44.06,44.08,465795.0,37.6933,37.7189,37.6335,37.6506,465795.0
2018-11-14 09:30:00,43.8,44.04,43.75,43.87,427304.0,37.4114,37.6164,37.3687,37.4712,427304.0
2018-11-14 09:40:00,43.87,44.04,43.82,43.84,224537.0,37.4712,37.6164,37.4285,37.4456,224537.0
2018-11-14 09:50:00,43.85,44.01,43.78,44.01,168260.0,37.4541,37.5908,37.3943,37.5908,168260.0
2018-11-14 10:00:00,44.01,44.05,43.89,43.9,201544.0,37.5908,37.6249,37.4883,37.4968,201544.0
2018-11-14 10:10:00,43.9,43.92,43.8,43.81,176553.0,37.4968,37.5139,37.4114,37.4199,176553.0
2018-11-14 10:20:00,43.82,43.92,43.8,43.83,93881.0,37.4285,37.5139,37.4114,37.437,93881.0
2018-11-14 10:30:00,43.84,43.88,43.76,43.87,75800.0,37.4456,37.4797,37.3772,37.4712,75800.0
2018-11-14 10:40:00,43.86,43.99,43.82,43.91,94720.0,37.4627,37.5737,37.4285,37.5054,94720.0
2018-11-14 10:50:00,43.91,43.93,43.76,43.76,124905.0,37.5054,37.5224,37.3772,37.3772,124905.0
2018-11-14 11:00:00,43.75,43.76,43.63,43.7,96625.0,37.3687,37.3772,37.2662,37.326,96625.0
2018-11-14 11:10:00,43.71,43.73,43.63,43.65,116766.0,37.3345,37.3516,37.2662,37.2833,116766.0
2018-11-14 11:20:00,43.65,43.75,43.58,43.65,109073.0,37.2833,37.3687,37.2235,37.2833,109073.0
2018-11-14 11:30:00,43.65,43.67,43.59,43.61,115924.0,37.2833,37.3004,37.232,37.2491,115924.0
2018-11-14 11:40:00,43.61,43.7,43.61,43.65,103537.0,37.2491,37.326,37.2491,37.2833,103537.0
2018-11-14 11:50:00,43.65,43.78,43.62,43.7,327738.0,37.2833,37.3943,37.2577,37.326,327738.0
2018-11-14 12:00:00,43.71,43.81,43.69,43.77,110457.0,37.3345,37.4199,37.3175,37.3858,110457.0
2018-11-14 12:10:00,43.77,43.77,43.68,43.76,70638.0,37.3858,37.3858,37.3089,37.3772,70638.0
2018-11-14 12:20:00,43.76,43.85,43.75,43.81,137792.0,37.3772,37.4541,37.3687,37.4199,137792.0
2018-11-14 12:30:00,43.8,43.81,43.67,43.71,88798.0,37.4114,37.4199,37.3004,37.3345,88798.0
2018-11-14 12:40:00,43.72,43.72,43.64,43.7,91729.0,37.3431,37.3431,37.2747,37.326,91729.0
2018-11-14 12:50:00,43.7,43.76,43.59,43.64,139012.0,37.326,37.3772,37.232,37.2747,139012.0
2018-11-14 13:00:00,43.64,43.69,43.61,43.67,97091.0,37.2747,37.3175,37.2491,37.3004,97091.0
2018-11-14 13:10:00,43.67,43.71,43.58,43.69,112231.0,37.3004,37.3345,37.2235,37.3175,112231.0
2018-11-14 13:20:00,43.69,43.77,43.65,43.69,89931.0,37.3175,37.3858,37.2833,37.3175,89931.0
2018-11-14 13:30:00,43.69,43.69,43.58,43.61,58518.0,37.3175,37.3175,37.2235,37.2491,58518.0
2018-11-14 13:40:00,43.61,43.61,43.48,43.49,100178.0,37.2491,37.2491,37.1381,37.1466,100178.0
2018-11-14 13:50:00,43.48,43.57,43.47,43.55,63932.0,37.1381,37.215,37.1295,37.1979,63932.0
2018-11-14 14:00:00,43.55,43.55,43.4,43.45,123263.0,37.1979,37.1979,37.0698,37.1125,123263.0
2018-11-14 14:10:00,43.47,43.65,43.46,43.58,159186.0,37.1295,37.2833,37.121,37.2235,159186.0
2018-11-14 14:20:00,43.59,43.7,43.58,43.62,86259.0,37.232,37.326,37.2235,37.2577,86259.0
2018-11-14 14:30:00,43.61,43.7,43.56,43.64,87729.0,37.2491,37.326,37.2064,37.2747,87729.0
2018-11-14 14:40:00,43.64,43.66,43.56,43.59,118532.0,37.2747,37.2918,37.2064,37.232,118532.0
2018-11-14 14:50:00,43.58,43.77,43.57,43.76,114252.0,37.2235,37.3858,37.215,37.3772,114252.0
2018-11-14 15:00:00,43.76,43.85,43.69,43.8,154629.0,37.3772,37.4541,37.3175,37.4114,154629.0
2018-11-14 15:10:00,43.81,43.82,43.75,43.79,83134.0,37.4199,37.4285,37.3687,37.4029,83134.0
2018-11-14 15:20:00,43.79,43.79,43.72,43.76,85191.0,37.4029,37.4029,37.3431,37.3772,85191.0
2018-11-14 15:30:00,43.76,43.77,43.69,43.73,143280.0,37.3772,37.3858,37.3175,37.3516,143280.0
2018-11-14 15:40:00,43.72,43.74,43.66,43.7,181357.0,37.3431,37.3602,37.2918,37.326,181357.0
2018-11-14 15:50:00,43.7,43.81,43.64,43.76,767738.0,37.326,37.4199,37.2747,37.3772,767738.0
2018-11-15 09:30:00,43.65,43.7,43.36,43.44,248684.0,37.2833,37.326,37.0356,37.1039,248684.0
2018-11-15 09:40:00,43.45,43.62,43.41,43.59,179365.0,37.1125,37.2577,37.0783,37.232,179365.0
2018-11-15 09:50:00,43.58,43.6,43.42,43.46,137432.0,37.2235,37.2406,37.0868,37.121,137432.0
2018-11-15 10:00:00,43.46,43.72,43.45,43.69,153546.0,37.121,37.3431,37.1125,37.3175,153546.0
2018-11-15 10:10:00,43.68,43.76,43.64,43.69,90522.0,37.3089,37.3772,37.2747,37.3175,90522.0
2018-11-15 10:20:00,43.69,43.74,43.55,43.6,93947.0,37.3175,37.3602,37.1979,37.2406,93947.0
2018-11-15 10:30:00,43.61,43.61,43.39,43.41,179468.0,37.2491,37.2491,37.0612,37.0783,179468.0
2018-11-15 10:40:00,43.41,43.57,43.4,43.5,102104.0,37.0783,37.215,37.0698,37.1552,102104.0
2018-11-15 10:50:00,43.5,43.58,43.48,43.57,116421.0,37.1552,37.2235,37.1381,37.215,116421.0
2018-11-15 11:00:00,43.56,43.71,43.56,43.67,177739.0,37.2064,37.3345,37.2064,37.3004,177739.0
2018-11-15 11:10:00,43.66,43.67,43.58,43.63,144749.0,37.2918,37.3004,37.2235,37.2662,144749.0
2018-11-15 11:20:00,43.62,43.73,43.62,43.7,139203.0,37.2577,37.3516,37.2577,37.326,139203.0
2018-11-15 11:30:00,43.7,43.78,43.6,43.71,275606.0,37.326,37.3943,37.2406,37.3345,275606.0
2018-11-15 11:40:00,43.72,43.75,43.56,43.67,223455.0,37.3431,37.3687,37.2064,37.3004,223455.0
2018-11-15 11:50:00,43.68,43.7,43.58,43.66,217628.0,37.3089,37.326,37.2235,37.2918,217628.0
2018-11-15 12:00:00,43.66,43.71,43.54,43.54,214801.0,37.2918,37.3345,37.1893,37.1893,214801.0
2018-11-15 12:10:00,43.54,43.59,43.48,43.54,132143.0,37.1893,37.232,37.1381,37.1893,132143.0
2018-11-15 12:20:00,43.55,43.57,43.49,43.56,174859.0,37.1979,37.215,37.1466,37.2064,174859.0
2018-11-15 12:30:00,43.56,43.62,43.52,43.59,104498.0,37.2064,37.2577,37.1722,37.232,104498.0
2018-11-15 12:40:00,43.59,43.59,43.5,43.55,83908.0,37.232,37.232,37.1552,37.1979,83908.0
2018-11-15 12:50:00,43.55,43.57,43.38,43.4,144191.0,37.1979,37.215,37.0527,37.0698,144191.0
2018-11-15 13:00:00,43.4,43.45,43.32,43.33,81856.0,37.0698,37.1125,37.0014,37.01,81856.0
2018-11-15 13:10:00,43.34,43.49,43.34,43.46,137081.0,37.0185,37.1466,37.0185,37.121,137081.0
2018-11-15 13:20:00,43.46,43.64,43.45,43.63,161015.0,37.121,37.2747,37.1125,37.2662,161015.0
2018-11-15 13:30:00,43.64,43.71,43.61,43.62,103887.0,37.2747,37.3345,37.2491,37.2577,103887.0
2018-11-15 13:40:00,43.62,43.72,43.62,43.65,127029.0,37.2577,37.3431,37.2577,37.2833,127029.0
2018-11-15 13:50:00,43.66,43.78,43.66,43.75,104681.0,37.2918,37.3943,37.2918,37.3687,104681.0
2018-11-15 14:00:00,43.76,43.79,43.71,43.72,104888.0,37.3772,37.4029,37.3345,37.3431,104888.0
2018-11-15 14:10:00,43.71,43.74,43.65,43.67,94822.0,37.3345,37.3602,37.2833,37.3004,94822.0
2018-11-15 14:20:00,43.68,43.83,43.67,43.8,94010.0,37.3089,37.437,37.3004,37.4114,94010.0
2018-11-15 14:30:00,43.8,43.9,43.79,43.81,86528.0,37.4114,37.4968,37.4029,37.4199,86528.0
2018-11-15 14:40:00,43.82,43.85,43.77,43.83,79222.0,37.4285,37.4541,37.3858,37.437,79222.0
2018-11-15 14:50:00,43.82,43.84,43.77,43.81,105588.0,37.4285,37.4456,37.3858,37.4199,105588.0
2018-11-15 15:00:00,43.82,43.84,43.63,43.74,310699.0,37.4285,37.4456,37.2662,37.3602,310699.0
2018-11-15 15:10:00,43.75,43.84,43.71,43.76,188900.0,37.3687,37.4456,37.3345,37.3772,188900.0
2018-11-15 15:20:00,43.75,43.79,43.68,43.71,132061.0,37.3687,37.4029,37.3089,37.3345,132061.0
2018-11-15 15:30:00,43.71,43.85,43.71,43.84,154637.0,37.3345,37.4541,37.3345,37.4456,154637.0
2018-11-15 15:40:00,43.84,43.85,43.75,43.77,246306.0,37.4456,37.4541,37.3687,37.3858,246306.0
2018-11-15 15:50:00,43.77,43.95,43.76,43.93,582775.0,37.3858,37.5395,37.3772,37.5224,582775.0
2018-11-16 09:30:00,44.0,44.17,43.83,44.05,715596.0,37.5822,37.7274,37.437,37.6249,715596.0
2018-11-16 09:40:00,44.06,44.17,44.0,44.11,164434.0,37.6335,37.7274,37.5822,37.6762,164434.0
2018-11-16 09:50:00,44.11,44.12,43.89,43.93,190976.0,37.6762,37.6847,37.4883,37.5224,190976.0
2018-11-16 10:00:00,43.92,43.98,43.87,43.95,209517.0,37.5139,37.5652,37.4712,37.5395,209517.0
2018-11-16 10:10:00,43.96,44.07,43.94,44.06,85052.0,37.5481,37.642,37.531,37.6335,85052.0
2018-11-16 10:20:00,44.07,44.11,44.0,44.0,54574.0,37.642,37.6762,37.5822,37.5822,54574.0
2018-11-16 10:30:00,44.0,44.09,43.98,44.09,95370.0,37.5822,37.6591,37.5652,37.6591,95370.0
2018-11-16 10:40:00,44.09,44.3,44.09,44.3,97065.0,37.6591,37.8385,37.6591,37.8385,97065.0
2018-11-16 10:50:00,44.3,44.34,44.28,44.32,78978.0,37.8385,37.8726,37.8214,37.8556,78978.0
2018-11-16 11:00:00,44.32,44.36,44.27,44.33,83932.0,37.8556,37.8897,37.8129,37.8641,83932.0
2018-11-16 11:10:00,44.33,44.41,44.3,44.38,106834.0,37.8641,37.9324,37.8385,37.9068,106834.0
2018-11-16 11:20:00,44.37,44.38,44.32,44.34,67185.0,37.8983,37.9068,37.8556,37.8726,67185.0
2018-11-16 11:30:00,44.34,44.35,44.27,44.33,114656.0,37.8726,37.8812,37.8129,37.8641,114656.0
2018-11-16 11:40:00,44.34,44.35,44.27,44.32,78335.0,37.8726,37.8812,37.8129,37.8556,78335.0
2018-11-16 11:50:00,44.33,44.36,44.29,44.32,91060.0,37.8641,37.8897,37.8299,37.8556,91060.0
2018-11-16 12:00:00,44.33,44.47,44.33,44.47,99599.0,37.8641,37.9837,37.8641,37.9837,99599.0
2018-11-16 12:10:00,44.46,44.47,44.42,44.43,73887.0,37.9751,37.9837,37.941,37.9495,73887.0
2018-11-16 12:20:00,44.43,44.44,44.36,44.37,47122.0,37.9495,37.9581,37.8897,37.8983,47122.0
2018-11-16 12:30:00,44.37,44.64,44.33,44.58,166442.0,37.8983,38.1289,37.8641,38.0776,166442.0
2018-11-16 12:40:00,44.58,44.7,44.53,44.63,164390.0,38.0776,38.1801,38.0349,38.1203,164390.0
2018-11-16 12:50:00,44.63,44.63,44.57,44.62,84114.0,38.1203,38.1203,38.0691,38.1118,84114.0
2018-11-16 13:00:00,44.61,44.62,44.47,44.5,116938.0,38.1033,38.1118,37.9837,38.0093,116938.0
2018-11-16 13:10:00,44.5,44.54,44.44,44.46,56479.0,38.0093,38.0435,37.9581,37.9751,56479.0
2018-11-16 13:20:00,44.45,44.45,44.36,44.41,65791.0,37.9666,37.9666,37.8897,37.9324,65791.0
2018-11-16 13:30:00,44.41,44.42,44.34,44.38,46916.0,37.9324,37.941,37.8726,37.9068,46916.0
2018-11-16 13:40:00,44.38,44.38,44.29,44.29,116011.0,37.9068,37.9068,37.8299,37.8299,116011.0
2018-11-16 13:50:00,44.29,44.39,44.28,44.39,79101.0,37.8299,37.9154,37.8214,37.9154,79101.0
2018-11-16 14:00:00,44.39,44.43,44.35,44.39,68262.0,37.9154,37.9495,37.8812,37.9154,68262.0
2018-11-16 14:10:00,44.39,44.41,44.33,44.36,78203.0,37.9154,37.9324,37.8641,37.8897,78203.0
2018-11-16 14:20:00,44.35,44.36,44.24,44.3,93268.0,37.8812,37.8897,37.7872,37.8385,93268.0
2018-11-16 14:30:00,44.31,44.39,44.3,44.38,95575.0,37.847,37.9154,37.8385,37.9068,95575.0
2018-11-16 14:40:00,44.39,44.43,44.35,44.41,92526.0,37.9154,37.9495,37.8812,37.9324,92526.0
2018-11-16 14:50:00,44.41,44.42,44.37,44.39,94587.0,37.9324,37.941,37.8983,37.9154,94587.0
2018-11-16 15:00:00,44.4,44.41,44.36,44.37,89964.0,37.9239,37.9324,37.8897,37.8983,89964.0
2018-11-16 15:10:00,44.38,44.44,44.36,44.43,151946.0,37.9068,37.9581,37.8897,37.9495,151946.0
2018-11-16 15:20:00,44.43,44.44,44.38,44.39,102688.0,37.9495,37.9581,37.9068,37.9154,102688.0
2018-11-16 15:30:00,44.39,44.39,44.29,44.33,150832.0,37.9154,37.9154,37.8299,37.8641,150832.0
2018-11-16 15:40:00,44.33,44.36,44.26,44.27,185780.0,37.8641,37.8897,37.8043,37.8129,185780.0
2018-11-16 15:50:00,44.27,44.33,44.24,44.28,470567.0,37.8129,37.8641,37.7872,37.8214,470567.0
2018-11-19 09:30:00,44.23,44.44,44.23,44.41,199040.0,37.7787,37.9581,37.7787,37.9324,199040.0
2018-11-19 09:40:00,44.42,44.66,44.42,44.66,148097.0,37.941,38.146,37.941,38.146,148097.0
2018-11-19 09:50:00,44.66,44.81,44.63,44.8,144212.0,38.146,38.2741,38.1203,38.2656,144212.0
2018-11-19 10:00:00,44.79,44.79,44.66,44.71,121745.0,38.257,38.257,38.146,38.1887,121745.0
2018-11-19 10:10:00,44.7,44.73,44.6,44.65,124215.0,38.1801,38.2058,38.0947,38.1374,124215.0
2018-11-19 10:20:00,44.64,44.65,44.55,44.63,103521.0,38.1289,38.1374,38.052,38.1203,103521.0
2018-11-19 10:30:00,44.63,44.63,44.45,44.54,103636.0,38.1203,38.1203,37.9666,38.0435,103636.0
2018-11-19 10:40:00,44.54,44.62,44.49,44.49,69484.0,38.0435,38.1118,38.0008,38.0008,69484.0
2018-11-19 10:50:00,44.5,44.59,44.49,44.53,137240.0,38.0093,38.0862,38.0008,38.0349,137240.0
2018-11-19 11:00:00,44.53,44.57,44.46,44.55,105525.0,38.0349,38.0691,37.9751,38.052,105525.0
2018-11-19 11:10:00,44.55,44.55,44.44,44.48,67386.0,38.052,38.052,37.9581,37.9922,67386.0
2018-11-19 11:20:00,44.48,44.51,44.44,44.48,68815.0,37.9922,38.0178,37.9581,37.9922,68815.0
2018-11-19 11:30:00,44.48,44.54,44.45,44.48,133035.0,37.9922,38.0435,37.9666,37.9922,133035.0
2018-11-19 11:40:00,44.48,44.6,44.44,44.56,95127.0,37.9922,38.0947,37.9581,38.0606,95127.0
2018-11-19 11:50:00,44.56,44.58,44.4,44.49,152535.0,38.0606,38.0776,37.9239,38.0008,152535.0
2018-11-19 12:00:00,44.49,44.52,44.31,44.36,120701.0,38.0008,38.0264,37.847,37.8897,120701.0
2018-11-19 12:10:00,44.35,44.41,44.3,44.34,111744.0,37.8812,37.9324,37.8385,37.8726,111744.0
2018-11-19 12:20:00,44.33,44.39,44.3,44.36,61868.0,37.8641,37.9154,37.8385,37.8897,61868.0
2018-11-19 12:30:00,44.36,44.41,44.29,44.4,94013.0,37.8897,37.9324,37.8299,37.9239,94013.0
2018-11-19 12:40:00,44.41,44.46,44.38,44.41,93706.0,37.9324,37.9751,37.9068,37.9324,93706.0
2018-11-19 12:50:00,44.42,44.55,44.4,44.52,89791.0,37.941,38.052,37.9239,38.0264,89791.0
2018-11-19 13:00:00,44.52,44.54,44.44,44.46,89916.0,38.0264,38.0435,37.9581,37.9751,89916.0
2018-11-19 13:10:00,44.46,44.61,44.46,44.6,205332.0,37.9751,38.1033,37.9751,38.0947,205332.0
2018-11-19 13:20:00,44.6,44.63,44.5,44.51,85679.0,38.0947,38.1203,38.0093,38.0178,85679.0
2018-11-19 13:30:00,44.51,44.64,44.48,44.6,186238.0,38.0178,38.1289,37.9922,38.0947,186238.0
2018-11-19 13:40:00,44.6,44.66,44.55,44.55,108275.0,38.0947,38.146,38.052,38.052,108275.0
2018-11-19 13:50:00,44.56,44.57,44.49,44.49,83749.0,38.0606,38.0691,38.0008,38.0008,83749.0
2018-11-19 14:00:00,44.5,44.51,44.39,44.43,111161.0,38.0093,38.0178,37.9154,37.9495,111161.0
2018-11-19 14:10:00,44.42,44.46,44.36,44.41,66538.0,37.941,37.9751,37.8897,37.9324,66538.0
2018-11-19 14:20:00,44.42,44.45,44.36,44.37,105550.0,37.941,37.9666,37.8897,37.8983,105550.0
2018-11-19 14:30:00,44.37,44.44,44.32,44.44,99921.0,37.8983,37.9581,37.8556,37.9581,99921.0
2018-11-19 14:40:00,44.43,44.48,44.36,44.44,128215.0,37.9495,37.9922,37.8897,37.9581,128215.0
2018-11-19 14:50:00,44.44,44.54,44.42,44.5,136889.0,37.9581,38.0435,37.941,38.0093,136889.0
2018-11-19 15:00:00,44.48,44.52,44.42,44.46,100751.0,37.9922,38.0264,37.941,37.9751,100751.0
2018-11-19 15:10:00,44.45,44.56,44.44,44.5,123311.0,37.9666,38.0606,37.9581,38.0093,123311.0
2018-11-19 15:20:00,44.5,44.55,44.44,44.48,118399.0,38.0093,38.052,37.9581,37.9922,118399.0
2018-11-19 15:30:00,44.48,44.5,44.39,44.43,133496.0,37.9922,38.0093,37.9154,37.9495,133496.0
2018-11-19 15:40:00,44.43,44.43,44.33,44.41,236031.0,37.9495,37.9495,37.8641,37.9324,236031.0
2018-11-19 15:50:00,44.41,44.46,44.39,44.44,520434.0,37.9324,37.9751,37.9154,37.9581,520434.0
2018-11-20 09:30:00,44.64,44.95,44.52,44.54,534920.0,38.1289,38.3937,38.0264,38.0435,534920.0
2018-11-20 09:40:00,44.55,44.61,44.21,44.41,264057.0,38.052,38.1033,37.7616,37.9324,264057.0
2018-11-20 09:50:00,44.4,44.48,44.29,44.34,263420.0,37.9239,37.9922,37.8299,37.8726,263420.0
2018-11-20 10:00:00,44.33,44.43,44.23,44.41,184799.0,37.8641,37.9495,37.7787,37.9324,184799.0
2018-11-20 10:10:00,44.41,44.5,44.34,44.4,207730.0,37.9324,38.0093,37.8726,37.9239,207730.0
2018-11-20 10:20:00,44.4,44.44,44.17,44.2,234241.0,37.9239,37.9581,37.7274,37.7531,234241.0
2018-11-20 10:30:00,44.2,44.24,44.03,44.08,216918.0,37.7531,37.7872,37.6079,37.6506,216918.0
2018-11-20 10:40:00,44.08,44.22,44.02,44.18,167135.0,37.6506,37.7701,37.5993,37.736,167135.0
2018-11-20 10:50:00,44.17,44.21,44.05,44.05,157303.0,37.7274,37.7616,37.6249,37.6249,157303.0
2018-11-20 11:00:00,44.05,44.08,43.96,43.98,175824.0,37.6249,37.6506,37.5481,37.5652,175824.0
2018-11-20 11:10:00,43.98,44.13,43.95,44.07,152415.0,37.5652,37.6933,37.5395,37.642,152415.0
2018-11-20 11:20:00,44.06,44.09,43.96,44.0,76621.0,37.6335,37.6591,37.5481,37.5822,76621.0
2018-11-20 11:30:00,44.0,44.02,43.94,44.0,133222.0,37.5822,37.5993,37.531,37.5822,133222.0
2018-11-20 11:40:00,44.0,44.15,43.99,44.13,228476.0,37.5822,37.7104,37.5737,37.6933,228476.0
2018-11-20 11:50:00,44.13,44.13,43.95,44.0,95667.0,37.6933,37.6933,37.5395,37.5822,95667.0
2018-11-20 12:00:00,44.0,44.12,44.0,44.1,96471.0,37.5822,37.6847,37.5822,37.6677,96471.0
2018-11-20 12:10:00,44.09,44.09,43.91,43.93,69888.0,37.6591,37.6591,37.5054,37.5224,69888.0
2018-11-20 12:20:00,43.93,44.01,43.85,43.93,103715.0,37.5224,37.5908,37.4541,37.5224,103715.0
2018-11-20 12:30:00,43.94,44.03,43.91,44.01,86660.0,37.531,37.6079,37.5054,37.5908,86660.0
2018-11-20 12:40:00,44.01,44.06,43.98,44.05,65656.0,37.5908,37.6335,37.5652,37.6249,65656.0
2018-11-20 12:50:00,44.05,44.07,43.97,43.98,48448.0,37.6249,37.642,37.5566,37.5652,48448.0
2018-11-20 13:00:00,43.98,43.98,43.84,43.88,90004.0,37.5652,37.5652,37.4456,37.4797,90004.0
2018-11-20 13:10:00,43.88,43.93,43.81,43.83,80158.0,37.4797,37.5224,37.4199,37.437,80158.0
2018-11-20 13:20:00,43.83,43.83,43.77,43.82,60012.0,37.437,37.437,37.3858,37.4285,60012.0
2018-11-20 13:30:00,43.82,43.9,43.81,43.88,62977.0,37.4285,37.4968,37.4199,37.4797,62977.0
2018-11-20 13:40:00,43.89,43.99,43.89,43.94,77260.0,37.4883,37.5737,37.4883,37.531,77260.0
2018-11-20 13:50:00,43.94,43.96,43.89,43.92,66105.0,37.531,37.5481,37.4883,37.5139,66105.0
2018-11-20 14:00:00,43.92,43.97,43.87,43.88,123003.0,37.5139,37.5566,37.4712,37.4797,123003.0
2018-11-20 14:10:00,43.88,44.01,43.88,43.95,76796.0,37.4797,37.5908,37.4797,37.5395,76796.0
2018-11-20 14:20:00,43.94,43.96,43.81,43.83,112674.0,37.531,37.5481,37.4199,37.437,112674.0
2018-11-20 14:30:00,43.83,43.95,43.82,43.86,98561.0,37.437,37.5395,37.4285,37.4627,98561.0
2018-11-20 14:40:00,43.85,43.87,43.73,43.75,92345.0,37.4541,37.4712,37.3516,37.3687,92345.0
2018-11-20 14:50:00,43.74,43.81,43.65,43.68,179181.0,37.3602,37.4199,37.2833,37.3089,179181.0
2018-11-20 15:00:00,43.68,43.78,43.56,43.63,131239.0,37.3089,37.3943,37.2064,37.2662,131239.0
2018-11-20 15:10:00,43.63,43.69,43.57,43.68,629315.0,37.2662,37.3175,37.215,37.3089,629315.0
2018-11-20 15:20:00,43.67,43.81,43.66,43.77,109799.0,37.3004,37.4199,37.2918,37.3858,109799.0
2018-11-20 15:30:00,43.77,43.9,43.74,43.87,196495.0,37.3858,37.4968,37.3602,37.4712,196495.0
2018-11-20 15:40:00,43.87,43.87,43.73,43.75,178745.0,37.4712,37.4712,37.3516,37.3687,178745.0
2018-11-20 15:50:00,43.75,43.77,43.63,43.69,464298.0,37.3687,37.3858,37.2662,37.3175,464298.0
2018-11-21 09:30:00,43.6,43.77,43.35,43.66,342342.0,37.2406,37.3858,37.027,37.2918,342342.0
2018-11-21 09:40:00,43.66,43.8,43.6,43.77,210556.0,37.2918,37.4114,37.2406,37.3858,210556.0
2018-11-21 09:50:00,43.78,43.82,43.66,43.79,180172.0,37.3943,37.4285,37.2918,37.4029,180172.0
2018-11-21 10:00:00,43.79,43.87,43.67,43.8,256198.0,37.4029,37.4712,37.3004,37.4114,256198.0
2018-11-21 10:10:00,43.8,43.81,43.62,43.72,140303.0,37.4114,37.4199,37.2577,37.3431,140303.0
2018-11-21 10:20:00,43.71,43.71,43.58,43.66,152081.0,37.3345,37.3345,37.2235,37.2918,152081.0
2018-11-21 10:30:00,43.65,43.75,43.61,43.62,123152.0,37.2833,37.3687,37.2491,37.2577,123152.0
2018-11-21 10:40:00,43.61,43.64,43.49,43.52,144666.0,37.2491,37.2747,37.1466,37.1722,144666.0
2018-11-21 10:50:00,43.52,43.57,43.44,43.57,132877.0,37.1722,37.215,37.1039,37.215,132877.0
2018-11-21 11:00:00,43.58,43.58,43.47,43.48,132724.0,37.2235,37.2235,37.1295,37.1381,132724.0
2018-11-21 11:10:00,43.48,43.51,43.46,43.49,105847.0,37.1381,37.1637,37.121,37.1466,105847.0
2018-11-21 11:20:00,43.49,43.57,43.44,43.53,81663.0,37.1466,37.215,37.1039,37.1808,81663.0
2018-11-21 11:30:00,43.53,43.55,43.5,43.51,68541.0,37.1808,37.1979,37.1552,37.1637,68541.0
2018-11-21 11:40:00,43.51,43.54,43.48,43.49,79313.0,37.1637,37.1893,37.1381,37.1466,79313.0
2018-11-21 11:50:00,43.49,43.51,43.42,43.45,93525.0,37.1466,37.1637,37.0868,37.1125,93525.0
2018-11-21 12:00:00,43.45,43.46,43.36,43.39,62661.0,37.1125,37.121,37.0356,37.0612,62661.0
2018-11-21 12:10:00,43.39,43.4,43.35,43.4,57967.0,37.0612,37.0698,37.027,37.0698,57967.0
2018-11-21 12:20:00,43.4,43.44,43.38,43.44,56375.0,37.0698,37.1039,37.0527,37.1039,56375.0
2018-11-21 12:30:00,43.43,43.45,43.35,43.39,49908.0,37.0954,37.1125,37.027,37.0612,49908.0
2018-11-21 12:40:00,43.4,43.45,43.39,43.45,64755.0,37.0698,37.1125,37.0612,37.1125,64755.0
2018-11-21 12:50:00,43.45,43.5,43.42,43.5,37842.0,37.1125,37.1552,37.0868,37.1552,37842.0
2018-11-21 13:00:00,43.5,43.51,43.44,43.44,48285.0,37.1552,37.1637,37.1039,37.1039,48285.0
2018-11-21 13:10:00,43.45,43.48,43.44,43.47,36431.0,37.1125,37.1381,37.1039,37.1295,36431.0
2018-11-21 13:20:00,43.47,43.48,43.4,43.45,64595.0,37.1295,37.1381,37.0698,37.1125,64595.0
2018-11-21 13:30:00,43.45,43.55,43.45,43.54,76980.0,37.1125,37.1979,37.1125,37.1893,76980.0
2018-11-21 13:40:00,43.54,43.55,43.45,43.46,51943.0,37.1893,37.1979,37.1125,37.121,51943.0
2018-11-21 13:50:00,43.46,43.5,43.45,43.48,42270.0,37.121,37.1552,37.1125,37.1381,42270.0
2018-11-21 14:00:00,43.48,43.49,43.39,43.4,45295.0,37.1381,37.1466,37.0612,37.0698,45295.0
2018-11-21 14:10:00,43.4,43.45,43.38,43.41,61258.0,37.0698,37.1125,37.0527,37.0783,61258.0
2018-11-21 14:20:00,43.42,43.5,43.42,43.49,59259.0,37.0868,37.1552,37.0868,37.1466,59259.0
2018-11-21 14:30:00,43.49,43.5,43.43,43.44,53448.0,37.1466,37.1552,37.0954,37.1039,53448.0
2018-11-21 14:40:00,43.44,43.51,43.43,43.48,58721.0,37.1039,37.1637,37.0954,37.1381,58721.0
2018-11-21 14:50:00,43.47,43.5,43.45,43.47,46292.0,37.1295,37.1552,37.1125,37.1295,46292.0
2018-11-21 15:00:00,43.47,43.55,43.47,43.55,73333.0,37.1295,37.1979,37.1295,37.1979,73333.0
2018-11-21 15:10:00,43.55,43.56,43.46,43.48,72286.0,37.1979,37.2064,37.121,37.1381,72286.0
2018-11-21 15:20:00,43.48,43.5,43.44,43.44,84538.0,37.1381,37.1552,37.1039,37.1039,84538.0
2018-11-21 15:30:00,43.44,43.47,43.39,43.42,120371.0,37.1039,37.1295,37.0612,37.0868,120371.0
2018-11-21 15:40:00,43.42,43.46,43.36,43.44,160003.0,37.0868,37.121,37.0356,37.1039,160003.0
2018-11-21 15:50:00,43.44,43.54,43.43,43.47,477376.0,37.1039,37.1893,37.0954,37.1295,477376.0
2018-11-23 09:30:00,43.32,43.53,43.27,43.37,177041.0,37.0014,37.1808,36.9587,37.0441,177041.0
2018-11-23 09:40:00,43.38,43.49,43.33,43.48,80711.0,37.0527,37.1466,37.01,37.1381,80711.0
2018-11-23 09:50:00,43.48,43.63,43.47,43.62,125042.0,37.1381,37.2662,37.1295,37.2577,125042.0
2018-11-23 10:00:00,43.63,43.64,43.52,43.61,76387.0,37.2662,37.2747,37.1722,37.2491,76387.0
2018-11-23 10:10:00,43.6,43.73,43.6,43.73,68381.0,37.2406,37.3516,37.2406,37.3516,68381.0
2018-11-23 10:20:00,43.73,43.74,43.54,43.56,76122.0,37.3516,37.3602,37.1893,37.2064,76122.0
2018-11-23 10:30:00,43.57,43.77,43.54,43.76,90296.0,37.215,37.3858,37.1893,37.3772,90296.0
2018-11-23 10:40:00,43.76,43.89,43.76,43.87,108930.0,37.3772,37.4883,37.3772,37.4712,108930.0
2018-11-23 10:50:00,43.87,43.94,43.84,43.94,136580.0,37.4712,37.531,37.4456,37.531,136580.0
2018-11-23 11:00:00,43.95,43.97,43.9,43.92,90111.0,37.5395,37.5566,37.4968,37.5139,90111.0
2018-11-23 11:10:00,43.92,44.03,43.91,43.98,73995.0,37.5139,37.6079,37.5054,37.5652,73995.0
2018-11-23 11:20:00,43.99,43.99,43.85,43.9,64198.0,37.5737,37.5737,37.4541,37.4968,64198.0
2018-11-23 11:30:00,43.89,43.89,43.79,43.79,76864.0,37.4883,37.4883,37.4029,37.4029,76864.0
2018-11-23 11:40:00,43.8,43.91,43.78,43.89,60769.0,37.4114,37.5054,37.3943,37.4883,60769.0
2018-11-23 11:50:00,43.88,43.88,43.72,43.76,81294.0,37.4797,37.4797,37.3431,37.3772,81294.0
2018-11-23 12:00:00,43.75,43.8,43.74,43.78,84436.0,37.3687,37.4114,37.3602,37.3943,84436.0
2018-11-23 12:10:00,43.79,43.9,43.77,43.89,108665.0,37.4029,37.4968,37.3858,37.4883,108665.0
2018-11-23 12:20:00,43.9,43.96,43.89,43.93,62238.0,37.4968,37.5481,37.4883,37.5224,62238.0
2018-11-23 12:30:00,43.94,44.0,43.89,43.96,129890.0,37.531,37.5822,37.4883,37.5481,129890.0
2018-11-23 12:40:00,43.95,44.0,43.91,43.96,100212.0,37.5395,37.5822,37.5054,37.5481,100212.0
2018-11-23 12:50:00,43.96,43.96,43.78,43.8,224178.0,37.5481,37.5481,37.3943,37.4114,224178.0
2018-11-26 09:30:00,44.05,44.46,43.76,43.92,295807.0,37.6249,37.9751,37.3772,37.5139,295807.0
2018-11-26 09:40:00,43.91,43.95,43.81,43.91,168153.0,37.5054,37.5395,37.4199,37.5054,168153.0
2018-11-26 09:50:00,43.91,43.97,43.84,43.97,164311.0,37.5054,37.5566,37.4456,37.5566,164311.0
2018-11-26 10:00:00,43.96,44.06,43.94,44.04,211903.0,37.5481,37.6335,37.531,37.6164,211903.0
2018-11-26 10:10:00,44.04,44.1,43.93,43.94,156318.0,37.6164,37.6677,37.5224,37.531,156318.0
2018-11-26 10:20:00,43.94,43.95,43.83,43.89,146420.0,37.531,37.5395,37.437,37.4883,146420.0
2018-11-26 10:30:00,43.9,43.93,43.82,43.83,213613.0,37.4968,37.5224,37.4285,37.437,213613.0
2018-11-26 10:40:00,43.83,43.86,43.8,43.83,228722.0,37.437,37.4627,37.4114,37.437,228722.0
2018-11-26 10:50:00,43.83,43.83,43.75,43.76,156967.0,37.437,37.437,37.3687,37.3772,156967.0
2018-11-26 11:00:00,43.76,43.8,43.68,43.71,124132.0,37.3772,37.4114,37.3089,37.3345,124132.0
2018-11-26 11:10:00,43.71,43.77,43.64,43.77,105544.0,37.3345,37.3858,37.2747,37.3858,105544.0
2018-11-26 11:20:00,43.77,43.85,43.76,43.8,137729.0,37.3858,37.4541,37.3772,37.4114,137729.0
2018-11-26 11:30:00,43.81,43.83,43.71,43.74,171798.0,37.4199,37.437,37.3345,37.3602,171798.0
2018-11-26 11:40:00,43.74,43.85,43.73,43.84,114541.0,37.3602,37.4541,37.3516,37.4456,114541.0
2018-11-26 11:50:00,43.84,43.93,43.82,43.92,100449.0,37.4456,37.5224,37.4285,37.5139,100449.0
2018-11-26 12:00:00,43.92,43.93,43.86,43.93,65578.0,37.5139,37.5224,37.4627,37.5224,65578.0
2018-11-26 12:10:00,43.93,43.94,43.87,43.9,66836.0,37.5224,37.531,37.4712,37.4968,66836.0
2018-11-26 12:20:00,43.89,43.9,43.85,43.89,47174.0,37.4883,37.4968,37.4541,37.4883,47174.0
2018-11-26 12:30:00,43.89,43.89,43.77,43.77,88670.0,37.4883,37.4883,37.3858,37.3858,88670.0
2018-11-26 12:40:00,43.79,43.84,43.78,43.83,93570.0,37.4029,37.4456,37.3943,37.437,93570.0
2018-11-26 12:50:00,43.82,43.84,43.8,43.81,72897.0,37.4285,37.4456,37.4114,37.4199,72897.0
2018-11-26 13:00:00,43.82,43.87,43.79,43.87,89468.0,37.4285,37.4712,37.4029,37.4712,89468.0
2018-11-26 13:10:00,43.87,43.92,43.86,43.88,63956.0,37.4712,37.5139,37.4627,37.4797,63956.0
2018-11-26 13:20:00,43.88,43.92,43.86,43.91,69032.0,37.4797,37.5139,37.4627,37.5054,69032.0
2018-11-26 13:30:00,43.91,43.92,43.88,43.91,52019.0,37.5054,37.5139,37.4797,37.5054,52019.0
2018-11-26 13:40:00,43.91,43.99,43.87,43.97,111765.0,37.5054,37.5737,37.4712,37.5566,111765.0
2018-11-26 13:50:00,43.96,43.97,43.93,43.96,67668.0,37.5481,37.5566,37.5224,37.5481,67668.0
2018-11-26 14:00:00,43.96,43.99,43.95,43.97,70521.0,37.5481,37.5737,37.5395,37.5566,70521.0
2018-11-26 14:10:00,43.98,44.03,43.95,44.01,149589.0,37.5652,37.6079,37.5395,37.5908,149589.0
2018-11-26 14:20:00,44.0,44.03,43.99,44.02,70941.0,37.5822,37.6079,37.5737,37.5993,70941.0
2018-11-26 14:30:00,44.02,44.09,43.99,44.02,177481.0,37.5993,37.6591,37.5737,37.5993,177481.0
2018-11-26 14:40:00,44.02,44.03,43.91,43.95,365633.0,37.5993,37.6079,37.5054,37.5395,365633.0
2018-11-26 14:50:00,43.94,44.03,43.92,44.01,244783.0,37.531,37.6079,37.5139,37.5908,244783.0
2018-11-26 15:00:00,44.02,44.03,43.89,43.9,165282.0,37.5993,37.6079,37.4883,37.4968,165282.0
2018-11-26 15:10:00,43.9,43.9,43.84,43.88,494181.0,37.4968,37.4968,37.4456,37.4797,494181.0
2018-11-26 15:20:00,43.88,43.93,43.87,43.92,113447.0,37.4797,37.5224,37.4712,37.5139,113447.0
2018-11-26 15:30:00,43.91,43.96,43.87,43.91,207308.0,37.5054,37.5481,37.4712,37.5054,207308.0
2018-11-26 15:40:00,43.91,43.95,43.88,43.94,223773.0,37.5054,37.5395,37.4797,37.531,223773.0
2018-11-26 15:50:00,43.93,43.97,43.89,43.94,683723.0,37.5224,37.5566,37.4883,37.531,683723.0
2018-11-27 09:30:00,43.86,44.04,43.81,43.9,179717.0,37.4627,37.6164,37.4199,37.4968,179717.0
2018-11-27 09:40:00,43.92,43.97,43.8,43.91,146722.0,37.5139,37.5566,37.4114,37.5054,146722.0
2018-11-27 09:50:00,43.92,43.94,43.74,43.83,126911.0,37.5139,37.531,37.3602,37.437,126911.0
2018-11-27 10:00:00,43.83,43.94,43.81,43.89,109343.0,37.437,37.531,37.4199,37.4883,109343.0
2018-11-27 10:10:00,43.89,44.1,43.86,44.07,196420.0,37.4883,37.6677,37.4627,37.642,196420.0
2018-11-27 10:20:00,44.07,44.15,44.02,44.11,95926.0,37.642,37.7104,37.5993,37.6762,95926.0
2018-11-27 10:30:00,44.11,44.16,44.04,44.05,84120.0,37.6762,37.7189,37.6164,37.6249,84120.0
2018-11-27 10:40:00,44.05,44.09,44.02,44.07,94857.0,37.6249,37.6591,37.5993,37.642,94857.0
2018-11-27 10:50:00,44.07,44.07,43.97,43.98,84379.0,37.642,37.642,37.5566,37.5652,84379.0
2018-11-27 11:00:00,43.97,44.08,43.95,44.07,150205.0,37.5566,37.6506,37.5395,37.642,150205.0
2018-11-27 11:10:00,44.07,44.1,44.01,44.02,96122.0,37.642,37.6677,37.5908,37.5993,96122.0
2018-11-27 11:20:00,44.02,44.07,43.99,44.05,86000.0,37.5993,37.642,37.5737,37.6249,86000.0
2018-11-27 11:30:00,44.05,44.09,44.03,44.05,118711.0,37.6249,37.6591,37.6079,37.6249,118711.0
2018-11-27 11:40:00,44.05,44.09,44.0,44.08,81333.0,37.6249,37.6591,37.5822,37.6506,81333.0
2018-11-27 11:50:00,44.08,44.18,44.06,44.12,48648.0,37.6506,37.736,37.6335,37.6847,48648.0
2018-11-27 12:00:00,44.12,44.14,44.1,44.14,66829.0,37.6847,37.7018,37.6677,37.7018,66829.0
2018-11-27 12:10:00,44.14,44.21,44.11,44.14,72158.0,37.7018,37.7616,37.6762,37.7018,72158.0
2018-11-27 12:20:00,44.15,44.19,44.09,44.11,79363.0,37.7104,37.7445,37.6591,37.6762,79363.0
2018-11-27 12:30:00,44.11,44.21,44.08,44.21,68987.0,37.6762,37.7616,37.6506,37.7616,68987.0
2018-11-27 12:40:00,44.21,44.24,44.16,44.19,81822.0,37.7616,37.7872,37.7189,37.7445,81822.0
2018-11-27 12:50:00,44.19,44.26,44.17,44.23,82657.0,37.7445,37.8043,37.7274,37.7787,82657.0
2018-11-27 13:00:00,44.24,44.3,44.21,44.27,60971.0,37.7872,37.8385,37.7616,37.8129,60971.0
2018-11-27 13:10:00,44.27,44.37,44.19,44.3,199287.0,37.8129,37.8983,37.7445,37.8385,199287.0
2018-11-27 13:20:00,44.31,44.34,44.29,44.33,77089.0,37.847,37.8726,37.8299,37.8641,77089.0
2018-11-27 13:30:00,44.33,44.42,44.32,44.4,101973.0,37.8641,37.941,37.8556,37.9239,101973.0
2018-11-27 13:40:00,44.41,44.42,44.36,44.37,71757.0,37.9324,37.941,37.8897,37.8983,71757.0
2018-11-27 13:50:00,44.37,44.44,44.34,44.43,62275.0,37.8983,37.9581,37.8726,37.9495,62275.0
2018-11-27 14:00:00,44.44,44.5,44.43,44.47,109253.0,37.9581,38.0093,37.9495,37.9837,109253.0
2018-11-27 14:10:00,44.47,44.47,44.39,44.4,67893.0,37.9837,37.9837,37.9154,37.9239,67893.0
2018-11-27 14:20:00,44.4,44.42,44.37,44.41,82321.0,37.9239,37.941,37.8983,37.9324,82321.0
2018-11-27 14:30:00,44.41,44.46,44.4,44.41,114709.0,37.9324,37.9751,37.9239,37.9324,114709.0
2018-11-27 14:40:00,44.4,44.49,44.38,44.46,116384.0,37.9239,38.0008,37.9068,37.9751,116384.0
2018-11-27 14:50:00,44.46,44.5,44.43,44.44,123202.0,37.9751,38.0093,37.9495,37.9581,123202.0
2018-11-27 15:00:00,44.45,44.53,44.41,44.41,368860.0,37.9666,38.0349,37.9324,37.9324,368860.0
2018-11-27 15:10:00,44.41,44.53,44.41,44.51,141490.0,37.9324,38.0349,37.9324,38.0178,141490.0
2018-11-27 15:20:00,44.51,44.52,44.46,44.47,253754.0,38.0178,38.0264,37.9751,37.9837,253754.0
2018-11-27 15:30:00,44.46,44.54,44.43,44.5,172197.0,37.9751,38.0435,37.9495,38.0093,172197.0
2018-11-27 15:40:00,44.5,44.55,44.49,44.53,265187.0,38.0093,38.052,38.0008,38.0349,265187.0
2018-11-27 15:50:00,44.53,44.55,44.48,44.55,613147.0,38.0349,38.052,37.9922,38.052,613147.0
2018-11-28 09:30:00,44.13,44.42,44.12,44.38,272603.0,37.6933,37.941,37.6847,37.9068,272603.0
2018-11-28 09:40:00,44.38,44.42,44.23,44.24,180487.0,37.9068,37.941,37.7787,37.7872,180487.0
2018-11-28 09:50:00,44.24,44.24,43.98,44.02,296561.0,37.7872,37.7872,37.5652,37.5993,296561.0
2018-11-28 10:00:00,44.02,44.26,44.02,44.23,169293.0,37.5993,37.8043,37.5993,37.7787,169293.0
2018-11-28 10:10:00,44.23,44.24,44.14,44.17,121090.0,37.7787,37.7872,37.7018,37.7274,121090.0
2018-11-28 10:20:00,44.17,44.17,44.01,44.05,146520.0,37.7274,37.7274,37.5908,37.6249,146520.0
2018-11-28 10:30:00,44.04,44.13,44.0,44.08,123031.0,37.6164,37.6933,37.5822,37.6506,123031.0
2018-11-28 10:40:00,44.09,44.13,44.03,44.11,95670.0,37.6591,37.6933,37.6079,37.6762,95670.0
2018-11-28 10:50:00,44.12,44.19,44.08,44.19,76067.0,37.6847,37.7445,37.6506,37.7445,76067.0
2018-11-28 11:00:00,44.18,44.23,44.15,44.18,82514.0,37.736,37.7787,37.7104,37.736,82514.0
2018-11-28 11:10:00,44.18,44.23,44.09,44.18,124700.0,37.736,37.7787,37.6591,37.736,124700.0
2018-11-28 11:20:00,44.18,44.22,44.14,44.19,80960.0,37.736,37.7701,37.7018,37.7445,80960.0
2018-11-28 11:30:00,44.19,44.26,44.15,44.17,100141.0,37.7445,37.8043,37.7104,37.7274,100141.0
2018-11-28 11:40:00,44.17,44.18,44.08,44.17,72014.0,37.7274,37.736,37.6506,37.7274,72014.0
2018-11-28 11:50:00,44.18,44.21,44.1,44.14,94876.0,37.736,37.7616,37.6677,37.7018,94876.0
2018-11-28 12:00:00,44.14,44.57,44.13,44.54,243289.0,37.7018,38.0691,37.6933,38.0435,243289.0
2018-11-28 12:10:00,44.55,44.6,44.46,44.54,163326.0,38.052,38.0947,37.9751,38.0435,163326.0
2018-11-28 12:20:00,44.55,44.58,44.46,44.52,123280.0,38.052,38.0776,37.9751,38.0264,123280.0
2018-11-28 12:30:00,44.53,44.54,44.42,44.48,118025.0,38.0349,38.0435,37.941,37.9922,118025.0
2018-11-28 12:40:00,44.47,44.53,44.43,44.47,80087.0,37.9837,38.0349,37.9495,37.9837,80087.0
2018-11-28 12:50:00,44.48,44.51,44.44,44.44,89302.0,37.9922,38.0178,37.9581,37.9581,89302.0
2018-11-28 13:00:00,44.45,44.46,44.39,44.42,61096.0,37.9666,37.9751,37.9154,37.941,61096.0
2018-11-28 13:10:00,44.42,44.43,44.37,44.41,100377.0,37.941,37.9495,37.8983,37.9324,100377.0
2018-11-28 13:20:00,44.41,44.45,44.39,44.45,155858.0,37.9324,37.9666,37.9154,37.9666,155858.0
2018-11-28 13:30:00,44.45,44.53,44.44,44.52,79826.0,37.9666,38.0349,37.9581,38.0264,79826.0
2018-11-28 13:40:00,44.53,44.59,44.51,44.54,75963.0,38.0349,38.0862,38.0178,38.0435,75963.0
2018-11-28 13:50:00,44.54,44.58,44.52,44.53,61233.0,38.0435,38.0776,38.0264,38.0349,61233.0
2018-11-28 14:00:00,44.52,44.57,44.49,44.53,91979.0,38.0264,38.0691,38.0008,38.0349,91979.0
2018-11-28 14:10:00,44.54,44.57,44.49,44.49,107475.0,38.0435,38.0691,38.0008,38.0008,107475.0
2018-11-28 14:20:00,44.48,44.52,44.45,44.48,99105.0,37.9922,38.0264,37.9666,37.9922,99105.0
2018-11-28 14:30:00,44.49,44.52,44.43,44.45,106556.0,38.0008,38.0264,37.9495,37.9666,106556.0
2018-11-28 14:40:00,44.45,44.54,44.44,44.5,94623.0,37.9666,38.0435,37.9581,38.0093,94623.0
2018-11-28 14:50:00,44.5,44.51,44.43,44.45,113298.0,38.0093,38.0178,37.9495,37.9666,113298.0
2018-11-28 15:00:00,44.46,44.48,44.41,44.44,84242.0,37.9751,37.9922,37.9324,37.9581,84242.0
2018-11-28 15:10:00,44.44,44.5,44.43,44.47,113706.0,37.9581,38.0093,37.9495,37.9837,113706.0
2018-11-28 15:20:00,44.46,44.5,44.45,44.5,143053.0,37.9751,38.0093,37.9666,38.0093,143053.0
2018-11-28 15:30:00,44.49,44.5,44.4,44.43,216052.0,38.0008,38.0093,37.9239,37.9495,216052.0
2018-11-28 15:40:00,44.43,44.49,44.42,44.47,216222.0,37.9495,38.0008,37.941,37.9837,216222.0
2018-11-28 15:50:00,44.47,44.47,44.36,44.43,666833.0,37.9837,37.9837,37.8897,37.9495,666833.0
2018-11-29 09:30:00,44.32,44.52,44.12,44.52,208710.0,37.8556,38.0264,37.6847,38.0264,208710.0
2018-11-29 09:40:00,44.53,44.57,44.43,44.45,101685.0,38.0349,38.0691,37.9495,37.9666,101685.0
2018-11-29 09:50:00,44.45,44.49,44.37,44.41,82306.0,37.9666,38.0008,37.8983,37.9324,82306.0
2018-11-29 10:00:00,44.41,44.73,44.4,44.72,302727.0,37.9324,38.2058,37.9239,38.1972,302727.0
2018-11-29 10:10:00,44.73,44.84,44.71,44.74,139998.0,38.2058,38.2997,38.1887,38.2143,139998.0
2018-11-29 10:20:00,44.74,44.75,44.62,44.64,87789.0,38.2143,38.2228,38.1118,38.1289,87789.0
2018-11-29 10:30:00,44.64,44.76,44.56,44.56,139367.0,38.1289,38.2314,38.0606,38.0606,139367.0
2018-11-29 10:40:00,44.57,44.61,44.55,44.58,118283.0,38.0691,38.1033,38.052,38.0776,118283.0
2018-11-29 10:50:00,44.58,44.6,44.52,44.57,95627.0,38.0776,38.0947,38.0264,38.0691,95627.0
2018-11-29 11:00:00,44.56,44.56,44.48,44.52,132963.0,38.0606,38.0606,37.9922,38.0264,132963.0
2018-11-29 11:10:00,44.51,44.53,44.42,44.48,97718.0,38.0178,38.0349,37.941,37.9922,97718.0
2018-11-29 11:20:00,44.48,44.6,44.47,44.59,118029.0,37.9922,38.0947,37.9837,38.0862,118029.0
2018-11-29 11:30:00,44.59,44.6,44.48,44.54,101899.0,38.0862,38.0947,37.9922,38.0435,101899.0
2018-11-29 11:40:00,44.54,44.57,44.49,44.5,65249.0,38.0435,38.0691,38.0008,38.0093,65249.0
2018-11-29 11:50:00,44.49,44.63,44.46,44.63,79702.0,38.0008,38.1203,37.9751,38.1203,79702.0
2018-11-29 12:00:00,44.63,44.66,44.59,44.63,135512.0,38.1203,38.146,38.0862,38.1203,135512.0
2018-11-29 12:10:00,44.62,44.63,44.59,44.59,74160.0,38.1118,38.1203,38.0862,38.0862,74160.0
2018-11-29 12:20:00,44.59,44.65,44.57,44.65,52259.0,38.0862,38.1374,38.0691,38.1374,52259.0
2018-11-29 12:30:00,44.65,44.66,44.6,44.62,55373.0,38.1374,38.146,38.0947,38.1118,55373.0
2018-11-29 12:40:00,44.62,44.64,44.58,44.62,55362.0,38.1118,38.1289,38.0776,38.1118,55362.0
2018-11-29 12:50:00,44.63,44.68,44.61,44.63,41604.0,38.1203,38.1631,38.1033,38.1203,41604.0
2018-11-29 13:00:00,44.63,44.66,44.61,44.64,48550.0,38.1203,38.146,38.1033,38.1289,48550.0
2018-11-29 13:10:00,44.63,44.64,44.6,44.62,56075.0,38.1203,38.1289,38.0947,38.1118,56075.0
2018-11-29 13:20:00,44.63,44.63,44.57,44.59,41245.0,38.1203,38.1203,38.0691,38.0862,41245.0
2018-11-29 13:30:00,44.58,44.6,44.56,44.57,53059.0,38.0776,38.0947,38.0606,38.0691,53059.0
2018-11-29 13:40:00,44.58,44.64,44.57,44.63,57510.0,38.0776,38.1289,38.0691,38.1203,57510.0
2018-11-29 13:50:00,44.63,44.63,44.57,44.58,45493.0,38.1203,38.1203,38.0691,38.0776,45493.0
2018-11-29 14:00:00,44.58,44.62,44.55,44.59,62235.0,38.0776,38.1118,38.052,38.0862,62235.0
2018-11-29 14:10:00,44.59,44.67,44.59,44.66,66387.0,38.0862,38.1545,38.0862,38.146,66387.0
2018-11-29 14:20:00,44.66,44.69,44.62,44.63,130551.0,38.146,38.1716,38.1118,38.1203,130551.0
2018-11-29 14:30:00,44.63,44.66,44.59,44.6,102980.0,38.1203,38.146,38.0862,38.0947,102980.0
2018-11-29 14:40:00,44.6,44.69,44.59,44.69,128204.0,38.0947,38.1716,38.0862,38.1716,128204.0
2018-11-29 14:50:00,44.69,44.74,44.67,44.73,120919.0,38.1716,38.2143,38.1545,38.2058,120919.0
2018-11-29 15:00:00,44.73,44.76,44.69,44.72,73993.0,38.2058,38.2314,38.1716,38.1972,73993.0
2018-11-29 15:10:00,44.72,44.72,44.69,44.71,70576.0,38.1972,38.1972,38.1716,38.1887,70576.0
2018-11-29 15:20:00,44.71,44.72,44.66,44.68,111757.0,38.1887,38.1972,38.146,38.1631,111757.0
2018-11-29 15:30:00,44.68,44.69,44.62,44.66,114305.0,38.1631,38.1716,38.1118,38.146,114305.0
2018-11-29 15:40:00,44.65,44.67,44.58,44.58,166177.0,38.1374,38.1545,38.0776,38.0776,166177.0
2018-11-29 15:50:00,44.58,44.6,44.45,44.54,578798.0,38.0776,38.0947,37.9666,38.0435,578798.0
2018-11-30 09:30:00,44.61,44.72,44.52,44.65,271401.0,38.1033,38.1972,38.0264,38.1374,271401.0
2018-11-30 09:40:00,44.64,44.75,44.55,44.55,172167.0,38.1289,38.2228,38.052,38.052,172167.0
2018-11-30 09:50:00,44.55,44.57,44.41,44.47,158930.0,38.052,38.0691,37.9324,37.9837,158930.0
2018-11-30 10:00:00,44.47,44.53,44.42,44.48,145001.0,37.9837,38.0349,37.941,37.9922,145001.0
2018-11-30 10:10:00,44.49,44.54,44.4,44.44,126556.0,38.0008,38.0435,37.9239,37.9581,126556.0
2018-11-30 10:20:00,44.43,44.46,44.37,44.43,108795.0,37.9495,37.9751,37.8983,37.9495,108795.0
2018-11-30 10:30:00,44.42,44.49,44.41,44.46,93639.0,37.941,38.0008,37.9324,37.9751,93639.0
2018-11-30 10:40:00,44.46,44.53,44.4,44.53,89725.0,37.9751,38.0349,37.9239,38.0349,89725.0
2018-11-30 10:50:00,44.53,44.71,44.52,44.69,307070.0,38.0349,38.1887,38.0264,38.1716,307070.0
2018-11-30 11:00:00,44.69,44.75,44.63,44.7,159065.0,38.1716,38.2228,38.1203,38.1801,159065.0
2018-11-30 11:10:00,44.7,44.75,44.56,44.63,185327.0,38.1801,38.2228,38.0606,38.1203,185327.0
2018-11-30 11:20:00,44.63,44.72,44.6,44.66,142929.0,38.1203,38.1972,38.0947,38.146,142929.0
2018-11-30 11:30:00,44.65,44.65,44.58,44.61,185884.0,38.1374,38.1374,38.0776,38.1033,185884.0
2018-11-30 11:40:00,44.61,44.68,44.58,44.68,120317.0,38.1033,38.1631,38.0776,38.1631,120317.0
2018-11-30 11:50:00,44.68,44.83,44.66,44.75,283009.0,38.1631,38.2912,38.146,38.2228,283009.0
2018-11-30 12:00:00,44.75,44.75,44.7,44.75,93849.0,38.2228,38.2228,38.1801,38.2228,93849.0
2018-11-30 12:10:00,44.74,44.83,44.72,44.82,87160.0,38.2143,38.2912,38.1972,38.2826,87160.0
2018-11-30 12:20:00,44.82,44.86,44.8,44.84,139564.0,38.2826,38.3168,38.2656,38.2997,139564.0
2018-11-30 12:30:00,44.85,44.88,44.81,44.86,103007.0,38.3083,38.3339,38.2741,38.3168,103007.0
2018-11-30 12:40:00,44.85,44.94,44.83,44.93,110061.0,38.3083,38.3851,38.2912,38.3766,110061.0
2018-11-30 12:50:00,44.93,44.95,44.82,44.94,231488.0,38.3766,38.3937,38.2826,38.3851,231488.0
2018-11-30 13:00:00,44.95,44.99,44.94,44.97,141921.0,38.3937,38.4278,38.3851,38.4108,141921.0
2018-11-30 13:10:00,44.97,45.09,44.95,44.98,652170.0,38.4108,38.5133,38.3937,38.4193,652170.0
2018-11-30 13:20:00,44.97,45.01,44.91,44.97,148317.0,38.4108,38.4449,38.3595,38.4108,148317.0
2018-11-30 13:30:00,44.97,45.01,44.88,45.01,172759.0,38.4108,38.4449,38.3339,38.4449,172759.0
2018-11-30 13:40:00,45.01,45.05,44.96,45.04,114622.0,38.4449,38.4791,38.4022,38.4705,114622.0
2018-11-30 13:50:00,45.04,45.08,45.04,45.07,95461.0,38.4705,38.5047,38.4705,38.4962,95461.0
2018-11-30 14:00:00,45.07,45.09,44.94,44.95,95745.0,38.4962,38.5133,38.3851,38.3937,95745.0
2018-11-30 14:10:00,44.94,45.04,44.94,45.01,94029.0,38.3851,38.4705,38.3851,38.4449,94029.0
2018-11-30 14:20:00,45.01,45.03,44.98,45.03,98352.0,38.4449,38.462,38.4193,38.462,98352.0
2018-11-30 14:30:00,45.02,45.04,44.98,45.03,126714.0,38.4535,38.4705,38.4193,38.462,126714.0
2018-11-30 14:40:00,45.04,45.05,44.98,45.02,117105.0,38.4705,38.4791,38.4193,38.4535,117105.0
2018-11-30 14:50:00,45.02,45.03,44.95,44.98,144325.0,38.4535,38.462,38.3937,38.4193,144325.0
2018-11-30 15:00:00,44.98,45.05,44.96,45.05,114787.0,38.4193,38.4791,38.4022,38.4791,114787.0
2018-11-30 15:10:00,45.05,45.07,45.0,45.07,158945.0,38.4791,38.4962,38.4364,38.4962,158945.0
2018-11-30 15:20:00,45.07,45.1,45.03,45.05,172693.0,38.4962,38.5218,38.462,38.4791,172693.0
2018-11-30 15:30:00,45.05,45.09,45.03,45.07,150672.0,38.4791,38.5133,38.462,38.4962,150672.0
2018-11-30 15:40:00,45.06,45.09,45.01,45.07,249667.0,38.4876,38.5133,38.4449,38.4962,249667.0
2018-11-30 15:50:00,45.07,45.07,44.92,44.99,1265047.0,38.4962,38.4962,38.368,38.4278,1265047.0
2018-12-03 09:30:00,44.84,45.05,44.67,45.05,604471.0,38.2997,38.4791,38.1545,38.4791,604471.0
2018-12-03 09:40:00,45.05,45.05,44.75,44.92,197195.0,38.4791,38.4791,38.2228,38.368,197195.0
2018-12-03 09:50:00,44.93,45.11,44.92,45.11,145808.0,38.3766,38.5303,38.368,38.5303,145808.0
2018-12-03 10:00:00,45.14,45.15,44.92,44.98,159815.0,38.556,38.5645,38.368,38.4193,159815.0
2018-12-03 10:10:00,44.97,45.1,44.96,45.0,110278.0,38.4108,38.5218,38.4022,38.4364,110278.0
2018-12-03 10:20:00,45.01,45.1,44.95,45.03,103460.0,38.4449,38.5218,38.3937,38.462,103460.0
2018-12-03 10:30:00,45.03,45.03,44.9,44.97,99348.0,38.462,38.462,38.351,38.4108,99348.0
2018-12-03 10:40:00,44.96,44.96,44.75,44.84,379455.0,38.4022,38.4022,38.2228,38.2997,379455.0
2018-12-03 10:50:00,44.84,44.9,44.77,44.84,111155.0,38.2997,38.351,38.2399,38.2997,111155.0
2018-12-03 11:00:00,44.85,44.86,44.78,44.83,91992.0,38.3083,38.3168,38.2485,38.2912,91992.0
2018-12-03 11:10:00,44.83,45.01,44.81,45.01,91482.0,38.2912,38.4449,38.2741,38.4449,91482.0
2018-12-03 11:20:00,45.01,45.05,44.9,44.97,130864.0,38.4449,38.4791,38.351,38.4108,130864.0
2018-12-03 11:30:00,44.97,45.02,44.87,44.89,108259.0,38.4108,38.4535,38.3253,38.3424,108259.0
2018-12-03 11:40:00,44.89,44.89,44.78,44.81,72334.0,38.3424,38.3424,38.2485,38.2741,72334.0
2018-12-03 11:50:00,44.82,44.94,44.81,44.94,78475.0,38.2826,38.3851,38.2741,38.3851,78475.0
2018-12-03 12:00:00,44.94,45.06,44.93,45.05,80726.0,38.3851,38.4876,38.3766,38.4791,80726.0
2018-12-03 12:10:00,45.05,45.05,44.94,45.0,71449.0,38.4791,38.4791,38.3851,38.4364,71449.0
2018-12-03 12:20:00,44.99,45.05,44.97,45.03,43116.0,38.4278,38.4791,38.4108,38.462,43116.0
2018-12-03 12:30:00,45.03,45.1,45.02,45.04,85196.0,38.462,38.5218,38.4535,38.4705,85196.0
2018-12-03 12:40:00,45.03,45.05,44.95,44.98,46126.0,38.462,38.4791,38.3937,38.4193,46126.0
2018-12-03 12:50:00,44.98,45.01,44.95,44.98,90161.0,38.4193,38.4449,38.3937,38.4193,90161.0
2018-12-03 13:00:00,44.98,45.05,44.97,45.02,86485.0,38.4193,38.4791,38.4108,38.4535,86485.0
2018-12-03 13:10:00,45.02,45.06,44.98,45.01,79150.0,38.4535,38.4876,38.4193,38.4449,79150.0
2018-12-03 13:20:00,45.02,45.04,44.97,45.0,47133.0,38.4535,38.4705,38.4108,38.4364,47133.0
2018-12-03 13:30:00,45.0,45.0,44.92,44.94,62445.0,38.4364,38.4364,38.368,38.3851,62445.0
2018-12-03 13:40:00,44.94,44.95,44.85,44.88,58772.0,38.3851,38.3937,38.3083,38.3339,58772.0
2018-12-03 13:50:00,44.88,44.89,44.83,44.85,66326.0,38.3339,38.3424,38.2912,38.3083,66326.0
2018-12-03 14:00:00,44.85,44.88,44.77,44.8,72012.0,38.3083,38.3339,38.2399,38.2656,72012.0
2018-12-03 14:10:00,44.8,44.98,44.8,44.96,141121.0,38.2656,38.4193,38.2656,38.4022,141121.0
2018-12-03 14:20:00,44.95,44.98,44.92,44.95,92818.0,38.3937,38.4193,38.368,38.3937,92818.0
2018-12-03 14:30:00,44.95,44.97,44.91,44.93,100137.0,38.3937,38.4108,38.3595,38.3766,100137.0
2018-12-03 14:40:00,44.93,44.94,44.88,44.93,73755.0,38.3766,38.3851,38.3339,38.3766,73755.0
2018-12-03 14:50:00,44.93,44.95,44.85,44.88,80532.0,38.3766,38.3937,38.3083,38.3339,80532.0
2018-12-03 15:00:00,44.89,44.92,44.82,44.85,147524.0,38.3424,38.368,38.2826,38.3083,147524.0
2018-12-03 15:10:00,44.85,44.99,44.85,44.97,96484.0,38.3083,38.4278,38.3083,38.4108,96484.0
2018-12-03 15:20:00,44.98,45.0,44.9,44.97,103322.0,38.4193,38.4364,38.351,38.4108,103322.0
2018-12-03 15:30:00,44.97,45.01,44.93,44.97,178469.0,38.4108,38.4449,38.3766,38.4108,178469.0
2018-12-03 15:40:00,44.97,44.98,44.92,44.96,201336.0,38.4108,38.4193,38.368,38.4022,201336.0
2018-12-03 15:50:00,44.96,45.03,44.89,45.03,591334.0,38.4022,38.462,38.3424,38.462,591334.0
2018-12-04 09:30:00,45.18,45.45,45.09,45.37,426695.0,38.5901,38.8207,38.5133,38.7524,426695.0
2018-12-04 09:40:00,45.38,45.38,45.2,45.2,127620.0,38.761,38.761,38.6072,38.6072,127620.0
2018-12-04 09:50:00,45.2,45.24,45.14,45.17,105672.0,38.6072,38.6414,38.556,38.5816,105672.0
2018-12-04 10:00:00,45.18,45.19,45.06,45.1,118886.0,38.5901,38.5987,38.4876,38.5218,118886.0
2018-12-04 10:10:00,45.1,45.11,44.96,44.96,108110.0,38.5218,38.5303,38.4022,38.4022,108110.0
2018-12-04 10:20:00,44.97,45.02,44.96,45.02,63051.0,38.4108,38.4535,38.4022,38.4535,63051.0
2018-12-04 10:30:00,45.02,45.12,44.97,45.07,162833.0,38.4535,38.5389,38.4108,38.4962,162833.0
2018-12-04 10:40:00,45.07,45.18,45.03,45.03,138400.0,38.4962,38.5901,38.462,38.462,138400.0
2018-12-04 10:50:00,45.04,45.1,45.0,45.05,53969.0,38.4705,38.5218,38.4364,38.4791,53969.0
2018-12-04 11:00:00,45.04,45.17,44.99,45.17,89012.0,38.4705,38.5816,38.4278,38.5816,89012.0
2018-12-04 11:10:00,45.17,45.2,45.1,45.13,108994.0,38.5816,38.6072,38.5218,38.5474,108994.0
2018-12-04 11:20:00,45.13,45.24,45.11,45.23,114611.0,38.5474,38.6414,38.5303,38.6328,114611.0
2018-12-04 11:30:00,45.23,45.25,45.17,45.2,112196.0,38.6328,38.6499,38.5816,38.6072,112196.0
2018-12-04 11:40:00,45.2,45.31,45.18,45.31,70371.0,38.6072,38.7012,38.5901,38.7012,70371.0
2018-12-04 11:50:00,45.3,45.31,45.21,45.21,72912.0,38.6926,38.7012,38.6157,38.6157,72912.0
2018-12-04 12:00:00,45.2,45.2,44.9,45.0,136702.0,38.6072,38.6072,38.351,38.4364,136702.0
2018-12-04 12:10:00,45.0,45.01,44.87,44.93,111109.0,38.4364,38.4449,38.3253,38.3766,111109.0
2018-12-04 12:20:00,44.94,44.97,44.86,44.88,98364.0,38.3851,38.4108,38.3168,38.3339,98364.0
2018-12-04 12:30:00,44.87,44.97,44.78,44.9,247138.0,38.3253,38.4108,38.2485,38.351,247138.0
2018-12-04 12:40:00,44.9,45.01,44.88,44.94,111802.0,38.351,38.4449,38.3339,38.3851,111802.0
2018-12-04 12:50:00,44.94,44.95,44.85,44.88,102889.0,38.3851,38.3937,38.3083,38.3339,102889.0
2018-12-04 13:00:00,44.88,44.97,44.85,44.95,94075.0,38.3339,38.4108,38.3083,38.3937,94075.0
2018-12-04 13:10:00,44.95,45.0,44.89,44.91,93827.0,38.3937,38.4364,38.3424,38.3595,93827.0
2018-12-04 13:20:00,44.91,44.93,44.77,44.82,139011.0,38.3595,38.3766,38.2399,38.2826,139011.0
2018-12-04 13:30:00,44.82,44.87,44.76,44.77,99651.0,38.2826,38.3253,38.2314,38.2399,99651.0
2018-12-04 13:40:00,44.77,44.86,44.72,44.79,109577.0,38.2399,38.3168,38.1972,38.257,109577.0
2018-12-04 13:50:00,44.79,44.89,44.77,44.85,83463.0,38.257,38.3424,38.2399,38.3083,83463.0
2018-12-04 14:00:00,44.84,44.86,44.75,44.82,102852.0,38.2997,38.3168,38.2228,38.2826,102852.0
2018-12-04 14:10:00,44.82,44.86,44.74,44.77,74630.0,38.2826,38.3168,38.2143,38.2399,74630.0
2018-12-04 14:20:00,44.77,44.8,44.66,44.67,86210.0,38.2399,38.2656,38.146,38.1545,86210.0
2018-12-04 14:30:00,44.66,44.77,44.66,44.71,120111.0,38.146,38.2399,38.146,38.1887,120111.0
2018-12-04 14:40:00,44.7,44.79,44.69,44.76,92224.0,38.1801,38.257,38.1716,38.2314,92224.0
2018-12-04 14:50:00,44.75,44.78,44.66,44.67,75487.0,38.2228,38.2485,38.146,38.1545,75487.0
2018-12-04 15:00:00,44.66,44.67,44.57,44.61,105885.0,38.146,38.1545,38.0691,38.1033,105885.0
2018-12-04 15:10:00,44.6,44.62,44.53,44.55,123465.0,38.0947,38.1118,38.0349,38.052,123465.0
2018-12-04 15:20:00,44.55,44.57,44.42,44.45,222212.0,38.052,38.0691,37.941,37.9666,222212.0
2018-12-04 15:30:00,44.46,44.56,44.42,44.45,239823.0,37.9751,38.0606,37.941,37.9666,239823.0
2018-12-04 15:40:00,44.45,44.55,44.41,44.54,272853.0,37.9666,38.052,37.9324,38.0435,272853.0
2018-12-04 15:50:00,44.54,44.57,44.4,44.49,583904.0,38.0435,38.0691,37.9239,38.0008,583904.0
2018-12-06 09:30:00,44.38,44.39,44.09,44.13,471993.0,37.9068,37.9154,37.6591,37.6933,471993.0
2018-12-06 09:40:00,44.13,44.2,44.01,44.06,286775.0,37.6933,37.7531,37.5908,37.6335,286775.0
2018-12-06 09:50:00,44.07,44.07,43.88,43.92,305661.0,37.642,37.642,37.4797,37.5139,305661.0
2018-12-06 10:00:00,43.92,44.0,43.8,43.89,284043.0,37.5139,37.5822,37.4114,37.4883,284043.0
2018-12-06 10:10:00,43.89,43.92,43.77,43.85,214044.0,37.4883,37.5139,37.3858,37.4541,214044.0
2018-12-06 10:20:00,43.84,43.88,43.64,43.76,504674.0,37.4456,37.4797,37.2747,37.3772,504674.0
2018-12-06 10:30:00,43.76,43.78,43.55,43.65,256246.0,37.3772,37.3943,37.1979,37.2833,256246.0
2018-12-06 10:40:00,43.65,43.69,43.36,43.4,310374.0,37.2833,37.3175,37.0356,37.0698,310374.0
2018-12-06 10:50:00,43.4,43.44,43.24,43.42,495953.0,37.0698,37.1039,36.9331,37.0868,495953.0
2018-12-06 11:00:00,43.42,43.54,43.38,43.39,227547.0,37.0868,37.1893,37.0527,37.0612,227547.0
2018-12-06 11:10:00,43.39,43.42,43.28,43.4,252890.0,37.0612,37.0868,36.9673,37.0698,252890.0
2018-12-06 11:20:00,43.39,43.47,43.27,43.31,247030.0,37.0612,37.1295,36.9587,36.9929,247030.0
2018-12-06 11:30:00,43.31,43.39,43.27,43.3,217592.0,36.9929,37.0612,36.9587,36.9843,217592.0
2018-12-06 11:40:00,43.3,43.49,43.29,43.41,241689.0,36.9843,37.1466,36.9758,37.0783,241689.0
2018-12-06 11:50:00,43.42,43.53,43.41,43.48,183608.0,37.0868,37.1808,37.0783,37.1381,183608.0
2018-12-06 12:00:00,43.48,43.49,43.35,43.35,141260.0,37.1381,37.1466,37.027,37.027,141260.0
2018-12-06 12:10:00,43.36,43.52,43.35,43.44,194331.0,37.0356,37.1722,37.027,37.1039,194331.0
2018-12-06 12:20:00,43.43,43.65,43.38,43.64,136596.0,37.0954,37.2833,37.0527,37.2747,136596.0
2018-12-06 12:30:00,43.62,43.72,43.62,43.7,132670.0,37.2577,37.3431,37.2577,37.326,132670.0
2018-12-06 12:40:00,43.71,43.83,43.69,43.82,385967.0,37.3345,37.437,37.3175,37.4285,385967.0
2018-12-06 12:50:00,43.81,43.93,43.79,43.89,161254.0,37.4199,37.5224,37.4029,37.4883,161254.0
2018-12-06 13:00:00,43.9,43.93,43.82,43.87,197317.0,37.4968,37.5224,37.4285,37.4712,197317.0
2018-12-06 13:10:00,43.87,43.95,43.81,43.84,200302.0,37.4712,37.5395,37.4199,37.4456,200302.0
2018-12-06 13:20:00,43.84,43.85,43.72,43.72,87824.0,37.4456,37.4541,37.3431,37.3431,87824.0
2018-12-06 13:30:00,43.72,43.81,43.68,43.75,110342.0,37.3431,37.4199,37.3089,37.3687,110342.0
2018-12-06 13:40:00,43.74,43.88,43.74,43.88,101732.0,37.3602,37.4797,37.3602,37.4797,101732.0
2018-12-06 13:50:00,43.88,43.99,43.84,43.98,113592.0,37.4797,37.5737,37.4456,37.5652,113592.0
2018-12-06 14:00:00,43.99,44.03,43.88,43.91,145604.0,37.5737,37.6079,37.4797,37.5054,145604.0
2018-12-06 14:10:00,43.9,43.91,43.78,43.8,134084.0,37.4968,37.5054,37.3943,37.4114,134084.0
2018-12-06 14:20:00,43.8,43.93,43.76,43.93,94469.0,37.4114,37.5224,37.3772,37.5224,94469.0
2018-12-06 14:30:00,43.92,43.94,43.84,43.86,131475.0,37.5139,37.531,37.4456,37.4627,131475.0
2018-12-06 14:40:00,43.86,43.95,43.77,43.83,110136.0,37.4627,37.5395,37.3858,37.437,110136.0
2018-12-06 14:50:00,43.82,44.04,43.82,44.0,169443.0,37.4285,37.6164,37.4285,37.5822,169443.0
2018-12-06 15:00:00,43.99,44.09,43.96,44.06,178454.0,37.5737,37.6591,37.5481,37.6335,178454.0
2018-12-06 15:10:00,44.06,44.14,44.04,44.08,203342.0,37.6335,37.7018,37.6164,37.6506,203342.0
2018-12-06 15:20:00,44.07,44.11,44.03,44.09,185901.0,37.642,37.6762,37.6079,37.6591,185901.0
2018-12-06 15:30:00,44.08,44.2,44.07,44.14,318203.0,37.6506,37.7531,37.642,37.7018,318203.0
2018-12-06 15:40:00,44.14,44.3,44.07,44.29,250418.0,37.7018,37.8385,37.642,37.8299,250418.0
2018-12-06 15:50:00,44.29,44.34,44.19,44.26,683123.0,37.8299,37.8726,37.7445,37.8043,683123.0
2018-12-07 09:30:00,44.11,44.21,44.01,44.18,231259.0,37.6762,37.7616,37.5908,37.736,231259.0
2018-12-07 09:40:00,44.17,44.38,44.14,44.35,150956.0,37.7274,37.9068,37.7018,37.8812,150956.0
2018-12-07 09:50:00,44.36,44.48,44.36,44.39,90969.0,37.8897,37.9922,37.8897,37.9154,90969.0
2018-12-07 10:00:00,44.39,44.45,44.33,44.4,94259.0,37.9154,37.9666,37.8641,37.9239,94259.0
2018-12-07 10:10:00,44.4,44.41,44.21,44.21,131605.0,37.9239,37.9324,37.7616,37.7616,131605.0
2018-12-07 10:20:00,44.21,44.24,43.99,44.01,129784.0,37.7616,37.7872,37.5737,37.5908,129784.0
2018-12-07 10:30:00,44.01,44.03,43.85,43.96,115366.0,37.5908,37.6079,37.4541,37.5481,115366.0
2018-12-07 10:40:00,43.95,44.03,43.92,43.98,115423.0,37.5395,37.6079,37.5139,37.5652,115423.0
2018-12-07 10:50:00,43.98,44.11,43.93,44.07,155935.0,37.5652,37.6762,37.5224,37.642,155935.0
2018-12-07 11:00:00,44.07,44.1,43.96,44.08,142164.0,37.642,37.6677,37.5481,37.6506,142164.0
2018-12-07 11:10:00,44.09,44.13,43.99,44.02,103559.0,37.6591,37.6933,37.5737,37.5993,103559.0
2018-12-07 11:20:00,44.02,44.03,43.92,43.98,98132.0,37.5993,37.6079,37.5139,37.5652,98132.0
2018-12-07 11:30:00,43.97,44.01,43.89,43.91,173235.0,37.5566,37.5908,37.4883,37.5054,173235.0
2018-12-07 11:40:00,43.92,43.97,43.89,43.96,115096.0,37.5139,37.5566,37.4883,37.5481,115096.0
2018-12-07 11:50:00,43.96,43.98,43.84,43.84,109416.0,37.5481,37.5652,37.4456,37.4456,109416.0
2018-12-07 12:00:00,43.84,43.94,43.83,43.88,102933.0,37.4456,37.531,37.437,37.4797,102933.0
2018-12-07 12:10:00,43.87,44.01,43.86,43.92,124206.0,37.4712,37.5908,37.4627,37.5139,124206.0
2018-12-07 12:20:00,43.93,44.03,43.92,43.96,96556.0,37.5224,37.6079,37.5139,37.5481,96556.0
2018-12-07 12:30:00,43.95,43.96,43.83,43.85,94423.0,37.5395,37.5481,37.437,37.4541,94423.0
2018-12-07 12:40:00,43.86,43.9,43.79,43.87,91464.0,37.4627,37.4968,37.4029,37.4712,91464.0
2018-12-07 12:50:00,43.86,44.05,43.86,44.02,132244.0,37.4627,37.6249,37.4627,37.5993,132244.0
2018-12-07 13:00:00,44.01,44.08,43.96,43.98,103656.0,37.5908,37.6506,37.5481,37.5652,103656.0
2018-12-07 13:10:00,43.98,44.01,43.9,43.9,53980.0,37.5652,37.5908,37.4968,37.4968,53980.0
2018-12-07 13:20:00,43.91,43.96,43.88,43.93,72140.0,37.5054,37.5481,37.4797,37.5224,72140.0
2018-12-07 13:30:00,43.91,43.93,43.84,43.87,46307.0,37.5054,37.5224,37.4456,37.4712,46307.0
2018-12-07 13:40:00,43.88,43.94,43.83,43.84,53117.0,37.4797,37.531,37.437,37.4456,53117.0
2018-12-07 13:50:00,43.83,43.88,43.79,43.8,75220.0,37.437,37.4797,37.4029,37.4114,75220.0
2018-12-07 14:00:00,43.8,43.82,43.71,43.72,78659.0,37.4114,37.4285,37.3345,37.3431,78659.0
2018-12-07 14:10:00,43.73,43.83,43.67,43.83,107236.0,37.3516,37.437,37.3004,37.437,107236.0
2018-12-07 14:20:00,43.83,43.88,43.73,43.81,86031.0,37.437,37.4797,37.3516,37.4199,86031.0
2018-12-07 14:30:00,43.82,43.84,43.73,43.76,82205.0,37.4285,37.4456,37.3516,37.3772,82205.0
2018-12-07 14:40:00,43.76,43.81,43.68,43.77,111767.0,37.3772,37.4199,37.3089,37.3858,111767.0
2018-12-07 14:50:00,43.78,43.83,43.63,43.67,165675.0,37.3943,37.437,37.2662,37.3004,165675.0
2018-12-07 15:00:00,43.66,43.77,43.59,43.76,193551.0,37.2918,37.3858,37.232,37.3772,193551.0
2018-12-07 15:10:00,43.76,43.86,43.74,43.8,206893.0,37.3772,37.4627,37.3602,37.4114,206893.0
2018-12-07 15:20:00,43.8,43.84,43.71,43.8,127945.0,37.4114,37.4456,37.3345,37.4114,127945.0
2018-12-07 15:30:00,43.8,43.99,43.77,43.86,221115.0,37.4114,37.5737,37.3858,37.4627,221115.0
2018-12-07 15:40:00,43.86,43.93,43.78,43.79,252919.0,37.4627,37.5224,37.3943,37.4029,252919.0
2018-12-07 15:50:00,43.79,43.91,43.78,43.81,495741.0,37.4029,37.5054,37.3943,37.4199,495741.0
2018-12-10 09:30:00,44.03,44.16,43.77,43.8,409431.0,37.6079,37.7189,37.3858,37.4114,409431.0
2018-12-10 09:40:00,43.8,43.83,43.67,43.68,178057.0,37.4114,37.437,37.3004,37.3089,178057.0
2018-12-10 09:50:00,43.68,43.73,43.59,43.65,183069.0,37.3089,37.3516,37.232,37.2833,183069.0
2018-12-10 10:00:00,43.65,43.66,43.53,43.54,149214.0,37.2833,37.2918,37.1808,37.1893,149214.0
2018-12-10 10:10:00,43.53,43.62,43.49,43.61,124249.0,37.1808,37.2577,37.1466,37.2491,124249.0
2018-12-10 10:20:00,43.61,43.65,43.49,43.56,161020.0,37.2491,37.2833,37.1466,37.2064,161020.0
2018-12-10 10:30:00,43.55,43.58,43.4,43.41,90078.0,37.1979,37.2235,37.0698,37.0783,90078.0
2018-12-10 10:40:00,43.4,43.47,43.32,43.33,147566.0,37.0698,37.1295,37.0014,37.01,147566.0
2018-12-10 10:50:00,43.33,43.37,43.17,43.32,155672.0,37.01,37.0441,36.8733,37.0014,155672.0
2018-12-10 11:00:00,43.32,43.32,43.05,43.19,175633.0,37.0014,37.0014,36.7708,36.8904,175633.0
2018-12-10 11:10:00,43.18,43.27,43.17,43.25,124569.0,36.8818,36.9587,36.8733,36.9416,124569.0
2018-12-10 11:20:00,43.25,43.28,43.15,43.23,162324.0,36.9416,36.9673,36.8562,36.9245,162324.0
2018-12-10 11:30:00,43.23,43.32,43.12,43.32,174203.0,36.9245,37.0014,36.8306,37.0014,174203.0
2018-12-10 11:40:00,43.33,43.44,43.31,43.43,119823.0,37.01,37.1039,36.9929,37.0954,119823.0
2018-12-10 11:50:00,43.42,43.44,43.26,43.34,128903.0,37.0868,37.1039,36.9502,37.0185,128903.0
2018-12-10 12:00:00,43.34,43.45,43.29,43.42,109295.0,37.0185,37.1125,36.9758,37.0868,109295.0
2018-12-10 12:10:00,43.42,43.52,43.37,43.37,110326.0,37.0868,37.1722,37.0441,37.0441,110326.0
2018-12-10 12:20:00,43.37,43.43,43.32,43.34,97155.0,37.0441,37.0954,37.0014,37.0185,97155.0
2018-12-10 12:30:00,43.34,43.53,43.32,43.49,131802.0,37.0185,37.1808,37.0014,37.1466,131802.0
2018-12-10 12:40:00,43.49,43.6,43.47,43.59,178855.0,37.1466,37.2406,37.1295,37.232,178855.0
2018-12-10 12:50:00,43.59,43.63,43.54,43.58,109551.0,37.232,37.2662,37.1893,37.2235,109551.0
2018-12-10 13:00:00,43.58,43.61,43.5,43.53,67471.0,37.2235,37.2491,37.1552,37.1808,67471.0
2018-12-10 13:10:00,43.53,43.68,43.49,43.68,120695.0,37.1808,37.3089,37.1466,37.3089,120695.0
2018-12-10 13:20:00,43.68,43.69,43.49,43.55,112882.0,37.3089,37.3175,37.1466,37.1979,112882.0
2018-12-10 13:30:00,43.55,43.71,43.54,43.68,68743.0,37.1979,37.3345,37.1893,37.3089,68743.0
2018-12-10 13:40:00,43.68,43.71,43.6,43.7,45635.0,37.3089,37.3345,37.2406,37.326,45635.0
2018-12-10 13:50:00,43.7,43.79,43.7,43.73,52205.0,37.326,37.4029,37.326,37.3516,52205.0
2018-12-10 14:00:00,43.74,43.78,43.67,43.68,77249.0,37.3602,37.3943,37.3004,37.3089,77249.0
2018-12-10 14:10:00,43.69,43.73,43.63,43.66,58637.0,37.3175,37.3516,37.2662,37.2918,58637.0
2018-12-10 14:20:00,43.66,43.79,43.62,43.76,82165.0,37.2918,37.4029,37.2577,37.3772,82165.0
2018-12-10 14:30:00,43.77,43.86,43.76,43.8,87032.0,37.3858,37.4627,37.3772,37.4114,87032.0
2018-12-10 14:40:00,43.79,43.89,43.79,43.84,80565.0,37.4029,37.4883,37.4029,37.4456,80565.0
2018-12-10 14:50:00,43.84,43.91,43.75,43.77,77184.0,37.4456,37.5054,37.3687,37.3858,77184.0
2018-12-10 15:00:00,43.77,43.85,43.76,43.82,94232.0,37.3858,37.4541,37.3772,37.4285,94232.0
2018-12-10 15:10:00,43.82,43.83,43.72,43.76,91061.0,37.4285,37.437,37.3431,37.3772,91061.0
2018-12-10 15:20:00,43.75,43.86,43.75,43.86,77221.0,37.3687,37.4627,37.3687,37.4627,77221.0
2018-12-10 15:30:00,43.87,44.03,43.87,44.02,186553.0,37.4712,37.6079,37.4712,37.5993,186553.0
2018-12-10 15:40:00,44.02,44.04,43.93,43.94,187355.0,37.5993,37.6164,37.5224,37.531,187355.0
2018-12-10 15:50:00,43.93,44.04,43.9,43.92,382372.0,37.5224,37.6164,37.4968,37.5139,382372.0
2018-12-11 09:30:00,44.18,44.54,44.06,44.43,294855.0,37.736,38.0435,37.6335,37.9495,294855.0
2018-12-11 09:40:00,44.42,44.61,44.37,44.55,120448.0,37.941,38.1033,37.8983,38.052,120448.0
2018-12-11 09:50:00,44.55,44.68,44.51,44.53,221700.0,38.052,38.1631,38.0178,38.0349,221700.0
2018-12-11 10:00:00,44.52,44.69,44.5,44.64,259507.0,38.0264,38.1716,38.0093,38.1289,259507.0
2018-12-11 10:10:00,44.64,44.69,44.52,44.57,128594.0,38.1289,38.1716,38.0264,38.0691,128594.0
2018-12-11 10:20:00,44.57,44.74,44.56,44.64,130023.0,38.0691,38.2143,38.0606,38.1289,130023.0
2018-12-11 10:30:00,44.63,44.69,44.55,44.69,73999.0,38.1203,38.1716,38.052,38.1716,73999.0
2018-12-11 10:40:00,44.69,44.73,44.62,44.66,107249.0,38.1716,38.2058,38.1118,38.146,107249.0
2018-12-11 10:50:00,44.65,44.65,44.51,44.51,112864.0,38.1374,38.1374,38.0178,38.0178,112864.0
2018-12-11 11:00:00,44.51,44.52,44.41,44.44,133483.0,38.0178,38.0264,37.9324,37.9581,133483.0
2018-12-11 11:10:00,44.45,44.47,44.3,44.32,140860.0,37.9666,37.9837,37.8385,37.8556,140860.0
2018-12-11 11:20:00,44.33,44.36,44.24,44.26,172209.0,37.8641,37.8897,37.7872,37.8043,172209.0
2018-12-11 11:30:00,44.26,44.29,44.18,44.24,295959.0,37.8043,37.8299,37.736,37.7872,295959.0
2018-12-11 11:40:00,44.24,44.25,44.17,44.21,102812.0,37.7872,37.7958,37.7274,37.7616,102812.0
2018-12-11 11:50:00,44.21,44.29,44.19,44.26,106240.0,37.7616,37.8299,37.7445,37.8043,106240.0
2018-12-11 12:00:00,44.27,44.27,44.09,44.16,105579.0,37.8129,37.8129,37.6591,37.7189,105579.0
2018-12-11 12:10:00,44.16,44.17,44.1,44.14,74244.0,37.7189,37.7274,37.6677,37.7018,74244.0
2018-12-11 12:20:00,44.14,44.21,44.14,44.15,110555.0,37.7018,37.7616,37.7018,37.7104,110555.0
2018-12-11 12:30:00,44.15,44.19,44.1,44.14,64642.0,37.7104,37.7445,37.6677,37.7018,64642.0
2018-12-11 12:40:00,44.15,44.27,44.14,44.25,175489.0,37.7104,37.8129,37.7018,37.7958,175489.0
2018-12-11 12:50:00,44.25,44.26,44.16,44.18,155079.0,37.7958,37.8043,37.7189,37.736,155079.0
2018-12-11 13:00:00,44.18,44.2,44.14,44.18,70072.0,37.736,37.7531,37.7018,37.736,70072.0
2018-12-11 13:10:00,44.19,44.27,44.14,44.25,56095.0,37.7445,37.8129,37.7018,37.7958,56095.0
2018-12-11 13:20:00,44.25,44.29,44.22,44.26,146608.0,37.7958,37.8299,37.7701,37.8043,146608.0
2018-12-11 13:30:00,44.26,44.31,44.19,44.3,50961.0,37.8043,37.847,37.7445,37.8385,50961.0
2018-12-11 13:40:00,44.3,44.3,44.14,44.17,184249.0,37.8385,37.8385,37.7018,37.7274,184249.0
2018-12-11 13:50:00,44.17,44.21,44.07,44.07,204833.0,37.7274,37.7616,37.642,37.642,204833.0
2018-12-11 14:00:00,44.07,44.17,44.04,44.07,78697.0,37.642,37.7274,37.6164,37.642,78697.0
2018-12-11 14:10:00,44.09,44.24,44.08,44.22,66865.0,37.6591,37.7872,37.6506,37.7701,66865.0
2018-12-11 14:20:00,44.21,44.33,44.19,44.33,74953.0,37.7616,37.8641,37.7445,37.8641,74953.0
2018-12-11 14:30:00,44.33,44.38,44.28,44.28,94602.0,37.8641,37.9068,37.8214,37.8214,94602.0
2018-12-11 14:40:00,44.29,44.4,44.25,44.36,132730.0,37.8299,37.9239,37.7958,37.8897,132730.0
2018-12-11 14:50:00,44.37,44.47,44.37,44.43,164875.0,37.8983,37.9837,37.8983,37.9495,164875.0
2018-12-11 15:00:00,44.43,44.5,44.39,44.48,106324.0,37.9495,38.0093,37.9154,37.9922,106324.0
2018-12-11 15:10:00,44.48,44.66,44.48,44.52,218828.0,37.9922,38.146,37.9922,38.0264,218828.0
2018-12-11 15:20:00,44.52,44.56,44.49,44.53,124764.0,38.0264,38.0606,38.0008,38.0349,124764.0
2018-12-11 15:30:00,44.54,44.62,44.49,44.5,144681.0,38.0435,38.1118,38.0008,38.0093,144681.0
2018-12-11 15:40:00,44.5,44.5,44.36,44.37,182310.0,38.0093,38.0093,37.8897,37.8983,182310.0
2018-12-11 15:50:00,44.37,44.38,44.19,44.21,948046.0,37.8983,37.9068,37.7445,37.7616,948046.0
2018-12-12 09:30:00,43.95,44.42,43.88,44.36,538554.0,37.5395,37.941,37.4797,37.8897,538554.0
2018-12-12 09:40:00,44.35,44.38,44.26,44.35,98716.0,37.8812,37.9068,37.8043,37.8812,98716.0
2018-12-12 09:50:00,44.35,44.39,44.23,44.28,106340.0,37.8812,37.9154,37.7787,37.8214,106340.0
2018-12-12 10:00:00,44.29,44.38,44.22,44.37,85265.0,37.8299,37.9068,37.7701,37.8983,85265.0
2018-12-12 10:10:00,44.38,44.49,44.32,44.48,97271.0,37.9068,38.0008,37.8556,37.9922,97271.0
2018-12-12 10:20:00,44.48,44.55,44.44,44.51,104490.0,37.9922,38.052,37.9581,38.0178,104490.0
2018-12-12 10:30:00,44.52,44.53,44.35,44.35,57203.0,38.0264,38.0349,37.8812,37.8812,57203.0
2018-12-12 10:40:00,44.34,44.41,44.32,44.39,66762.0,37.8726,37.9324,37.8556,37.9154,66762.0
2018-12-12 10:50:00,44.39,44.49,44.39,44.48,84401.0,37.9154,38.0008,37.9154,37.9922,84401.0
2018-12-12 11:00:00,44.47,44.48,44.39,44.41,94734.0,37.9837,37.9922,37.9154,37.9324,94734.0
2018-12-12 11:10:00,44.41,44.47,44.33,44.41,72785.0,37.9324,37.9837,37.8641,37.9324,72785.0
2018-12-12 11:20:00,44.41,44.42,44.28,44.31,63577.0,37.9324,37.941,37.8214,37.847,63577.0
2018-12-12 11:30:00,44.31,44.34,44.28,44.31,55416.0,37.847,37.8726,37.8214,37.847,55416.0
2018-12-12 11:40:00,44.31,44.34,44.28,44.32,61155.0,37.847,37.8726,37.8214,37.8556,61155.0
2018-12-12 11:50:00,44.32,44.36,44.25,44.36,102317.0,37.8556,37.8897,37.7958,37.8897,102317.0
2018-12-12 12:00:00,44.37,44.49,44.36,44.48,130764.0,37.8983,38.0008,37.8897,37.9922,130764.0
2018-12-12 12:10:00,44.49,44.58,44.48,44.58,210842.0,38.0008,38.0776,37.9922,38.0776,210842.0
2018-12-12 12:20:00,44.57,44.6,44.51,44.55,82631.0,38.0691,38.0947,38.0178,38.052,82631.0
2018-12-12 12:30:00,44.56,44.57,44.5,44.54,63079.0,38.0606,38.0691,38.0093,38.0435,63079.0
2018-12-12 12:40:00,44.55,44.58,44.5,44.54,88444.0,38.052,38.0776,38.0093,38.0435,88444.0
2018-12-12 12:50:00,44.54,44.61,44.54,44.57,66025.0,38.0435,38.1033,38.0435,38.0691,66025.0
2018-12-12 13:00:00,44.57,44.58,44.53,44.54,49087.0,38.0691,38.0776,38.0349,38.0435,49087.0
2018-12-12 13:10:00,44.55,44.58,44.51,44.52,58238.0,38.052,38.0776,38.0178,38.0264,58238.0
2018-12-12 13:20:00,44.52,44.53,44.49,44.52,30525.0,38.0264,38.0349,38.0008,38.0264,30525.0
2018-12-12 13:30:00,44.53,44.56,44.49,44.5,42032.0,38.0349,38.0606,38.0008,38.0093,42032.0
2018-12-12 13:40:00,44.49,44.52,44.47,44.51,30853.0,38.0008,38.0264,37.9837,38.0178,30853.0
2018-12-12 13:50:00,44.51,44.52,44.44,44.48,63469.0,38.0178,38.0264,37.9581,37.9922,63469.0
2018-12-12 14:00:00,44.48,44.49,44.38,44.4,55392.0,37.9922,38.0008,37.9068,37.9239,55392.0
2018-12-12 14:10:00,44.4,44.41,44.33,44.38,109259.0,37.9239,37.9324,37.8641,37.9068,109259.0
2018-12-12 14:20:00,44.4,44.41,44.27,44.32,92464.0,37.9239,37.9324,37.8129,37.8556,92464.0
2018-12-12 14:30:00,44.31,44.33,44.25,44.29,127014.0,37.847,37.8641,37.7958,37.8299,127014.0
2018-12-12 14:40:00,44.29,44.29,44.2,44.22,103106.0,37.8299,37.8299,37.7531,37.7701,103106.0
2018-12-12 14:50:00,44.21,44.27,44.19,44.24,118556.0,37.7616,37.8129,37.7445,37.7872,118556.0
2018-12-12 15:00:00,44.24,44.3,44.21,44.29,108735.0,37.7872,37.8385,37.7616,37.8299,108735.0
2018-12-12 15:10:00,44.29,44.32,44.2,44.23,83922.0,37.8299,37.8556,37.7531,37.7787,83922.0
2018-12-12 15:20:00,44.23,44.32,44.2,44.25,113886.0,37.7787,37.8556,37.7531,37.7958,113886.0
2018-12-12 15:30:00,44.25,44.31,44.24,44.29,200854.0,37.7958,37.847,37.7872,37.8299,200854.0
2018-12-12 15:40:00,44.29,44.35,44.24,44.24,140750.0,37.8299,37.8812,37.7872,37.7872,140750.0
2018-12-12 15:50:00,44.24,44.24,44.04,44.08,386142.0,37.7872,37.7872,37.6164,37.6506,386142.0
2018-12-13 09:30:00,43.69,44.28,43.69,44.23,245294.0,37.3175,37.8214,37.3175,37.7787,245294.0
2018-12-13 09:40:00,44.23,44.28,44.13,44.21,106728.0,37.7787,37.8214,37.6933,37.7616,106728.0
2018-12-13 09:50:00,44.2,44.21,43.93,43.95,151897.0,37.7531,37.7616,37.5224,37.5395,151897.0
2018-12-13 10:00:00,43.95,44.35,43.95,44.31,82209.0,37.5395,37.8812,37.5395,37.847,82209.0
2018-12-13 10:10:00,44.31,44.38,44.28,44.36,86462.0,37.847,37.9068,37.8214,37.8897,86462.0
2018-12-13 10:20:00,44.36,44.36,44.14,44.18,103660.0,37.8897,37.8897,37.7018,37.736,103660.0
2018-12-13 10:30:00,44.18,44.25,44.14,44.2,74990.0,37.736,37.7958,37.7018,37.7531,74990.0
2018-12-13 10:40:00,44.19,44.24,44.11,44.19,113361.0,37.7445,37.7872,37.6762,37.7445,113361.0
2018-12-13 10:50:00,44.2,44.22,44.11,44.17,89586.0,37.7531,37.7701,37.6762,37.7274,89586.0
2018-12-13 11:00:00,44.16,44.23,44.12,44.19,83849.0,37.7189,37.7787,37.6847,37.7445,83849.0
2018-12-13 11:10:00,44.18,44.21,44.11,44.2,91672.0,37.736,37.7616,37.6762,37.7531,91672.0
2018-12-13 11:20:00,44.2,44.27,44.13,44.24,95426.0,37.7531,37.8129,37.6933,37.7872,95426.0
2018-12-13 11:30:00,44.23,44.33,44.21,44.23,95651.0,37.7787,37.8641,37.7616,37.7787,95651.0
2018-12-13 11:40:00,44.23,44.32,44.16,44.3,93060.0,37.7787,37.8556,37.7189,37.8385,93060.0
2018-12-13 11:50:00,44.3,44.35,44.22,44.22,94811.0,37.8385,37.8812,37.7701,37.7701,94811.0
2018-12-13 12:00:00,44.22,44.26,44.15,44.23,96823.0,37.7701,37.8043,37.7104,37.7787,96823.0
2018-12-13 12:10:00,44.23,44.25,44.16,44.21,86273.0,37.7787,37.7958,37.7189,37.7616,86273.0
2018-12-13 12:20:00,44.22,44.24,44.16,44.22,58961.0,37.7701,37.7872,37.7189,37.7701,58961.0
2018-12-13 12:30:00,44.21,44.3,44.19,44.28,73882.0,37.7616,37.8385,37.7445,37.8214,73882.0
2018-12-13 12:40:00,44.28,44.37,44.27,44.34,102469.0,37.8214,37.8983,37.8129,37.8726,102469.0
2018-12-13 12:50:00,44.35,44.35,44.3,44.33,82161.0,37.8812,37.8812,37.8385,37.8641,82161.0
2018-12-13 13:00:00,44.32,44.33,44.15,44.23,153832.0,37.8556,37.8641,37.7104,37.7787,153832.0
2018-12-13 13:10:00,44.23,44.3,44.18,44.25,121885.0,37.7787,37.8385,37.736,37.7958,121885.0
2018-12-13 13:20:00,44.26,44.3,44.17,44.21,91771.0,37.8043,37.8385,37.7274,37.7616,91771.0
2018-12-13 13:30:00,44.22,44.36,44.21,44.34,120931.0,37.7701,37.8897,37.7616,37.8726,120931.0
2018-12-13 13:40:00,44.35,44.4,44.33,44.34,61242.0,37.8812,37.9239,37.8641,37.8726,61242.0
2018-12-13 13:50:00,44.33,44.34,44.26,44.27,98703.0,37.8641,37.8726,37.8043,37.8129,98703.0
2018-12-13 14:00:00,44.27,44.28,44.13,44.16,85294.0,37.8129,37.8214,37.6933,37.7189,85294.0
2018-12-13 14:10:00,44.16,44.18,44.11,44.15,93390.0,37.7189,37.736,37.6762,37.7104,93390.0
2018-12-13 14:20:00,44.16,44.17,44.06,44.15,102060.0,37.7189,37.7274,37.6335,37.7104,102060.0
2018-12-13 14:30:00,44.15,44.15,44.08,44.12,84299.0,37.7104,37.7104,37.6506,37.6847,84299.0
2018-12-13 14:40:00,44.12,44.19,44.11,44.18,72152.0,37.6847,37.7445,37.6762,37.736,72152.0
2018-12-13 14:50:00,44.19,44.32,44.18,44.28,73831.0,37.7445,37.8556,37.736,37.8214,73831.0
2018-12-13 15:00:00,44.29,44.29,44.2,44.22,105210.0,37.8299,37.8299,37.7531,37.7701,105210.0
2018-12-13 15:10:00,44.22,44.39,44.21,44.37,206213.0,37.7701,37.9154,37.7616,37.8983,206213.0
2018-12-13 15:20:00,44.37,44.39,44.29,44.29,91089.0,37.8983,37.9154,37.8299,37.8299,91089.0
2018-12-13 15:30:00,44.29,44.31,44.22,44.28,137326.0,37.8299,37.847,37.7701,37.8214,137326.0
2018-12-13 15:40:00,44.27,44.39,44.27,44.33,198523.0,37.8129,37.9154,37.8129,37.8641,198523.0
2018-12-13 15:50:00,44.34,44.39,44.29,44.33,548422.0,37.8726,37.9154,37.8299,37.8641,548422.0
2018-12-14 09:30:00,44.2,44.24,44.04,44.09,221072.0,37.7531,37.7872,37.6164,37.6591,221072.0
2018-12-14 09:40:00,44.09,44.13,43.93,44.01,159086.0,37.6591,37.6933,37.5224,37.5908,159086.0
2018-12-14 09:50:00,44.0,44.08,43.97,44.07,103988.0,37.5822,37.6506,37.5566,37.642,103988.0
2018-12-14 10:00:00,44.06,44.15,44.02,44.15,109718.0,37.6335,37.7104,37.5993,37.7104,109718.0
2018-12-14 10:10:00,44.15,44.18,44.05,44.06,104318.0,37.7104,37.736,37.6249,37.6335,104318.0
2018-12-14 10:20:00,44.06,44.09,44.0,44.03,79229.0,37.6335,37.6591,37.5822,37.6079,79229.0
2018-12-14 10:30:00,44.03,44.03,43.87,44.01,93670.0,37.6079,37.6079,37.4712,37.5908,93670.0
2018-12-14 10:40:00,44.01,44.1,44.0,44.1,64118.0,37.5908,37.6677,37.5822,37.6677,64118.0
2018-12-14 10:50:00,44.1,44.1,44.0,44.0,151526.0,37.6677,37.6677,37.5822,37.5822,151526.0
2018-12-14 11:00:00,44.0,44.05,43.98,44.02,59031.0,37.5822,37.6249,37.5652,37.5993,59031.0
2018-12-14 11:10:00,44.01,44.02,43.91,43.96,61252.0,37.5908,37.5993,37.5054,37.5481,61252.0
2018-12-14 11:20:00,43.96,43.97,43.82,43.87,82347.0,37.5481,37.5566,37.4285,37.4712,82347.0
2018-12-14 11:30:00,43.87,43.91,43.82,43.84,86282.0,37.4712,37.5054,37.4285,37.4456,86282.0
2018-12-14 11:40:00,43.84,43.91,43.75,43.75,81415.0,37.4456,37.5054,37.3687,37.3687,81415.0
2018-12-14 11:50:00,43.75,43.75,43.6,43.63,104259.0,37.3687,37.3687,37.2406,37.2662,104259.0
2018-12-14 12:00:00,43.63,43.7,43.62,43.65,94138.0,37.2662,37.326,37.2577,37.2833,94138.0
2018-12-14 12:10:00,43.64,43.75,43.59,43.75,175789.0,37.2747,37.3687,37.232,37.3687,175789.0
2018-12-14 12:20:00,43.74,43.8,43.72,43.77,93814.0,37.3602,37.4114,37.3431,37.3858,93814.0
2018-12-14 12:30:00,43.77,43.83,43.71,43.71,51457.0,37.3858,37.437,37.3345,37.3345,51457.0
2018-12-14 12:40:00,43.71,43.73,43.67,43.73,43512.0,37.3345,37.3516,37.3004,37.3516,43512.0
2018-12-14 12:50:00,43.73,43.78,43.72,43.74,45318.0,37.3516,37.3943,37.3431,37.3602,45318.0
2018-12-14 13:00:00,43.74,43.81,43.7,43.79,66475.0,37.3602,37.4199,37.326,37.4029,66475.0
2018-12-14 13:10:00,43.79,43.84,43.77,43.79,62565.0,37.4029,37.4456,37.3858,37.4029,62565.0
2018-12-14 13:20:00,43.79,43.8,43.75,43.76,34487.0,37.4029,37.4114,37.3687,37.3772,34487.0
2018-12-14 13:30:00,43.76,43.76,43.67,43.71,66117.0,37.3772,37.3772,37.3004,37.3345,66117.0
2018-12-14 13:40:00,43.71,43.76,43.69,43.7,77287.0,37.3345,37.3772,37.3175,37.326,77287.0
2018-12-14 13:50:00,43.71,43.74,43.67,43.68,72449.0,37.3345,37.3602,37.3004,37.3089,72449.0
2018-12-14 14:00:00,43.68,43.71,43.67,43.68,81015.0,37.3089,37.3345,37.3004,37.3089,81015.0
2018-12-14 14:10:00,43.68,43.7,43.62,43.65,131854.0,37.3089,37.326,37.2577,37.2833,131854.0
2018-12-14 14:20:00,43.65,43.69,43.62,43.65,86245.0,37.2833,37.3175,37.2577,37.2833,86245.0
2018-12-14 14:30:00,43.65,43.65,43.53,43.53,128523.0,37.2833,37.2833,37.1808,37.1808,128523.0
2018-12-14 14:40:00,43.53,43.59,43.53,43.56,96128.0,37.1808,37.232,37.1808,37.2064,96128.0
2018-12-14 14:50:00,43.57,43.68,43.51,43.65,102150.0,37.215,37.3089,37.1637,37.2833,102150.0
2018-12-14 15:00:00,43.66,43.71,43.61,43.64,105974.0,37.2918,37.3345,37.2491,37.2747,105974.0
2018-12-14 15:10:00,43.63,43.74,43.63,43.69,122543.0,37.2662,37.3602,37.2662,37.3175,122543.0
2018-12-14 15:20:00,43.7,43.7,43.59,43.6,115813.0,37.326,37.326,37.232,37.2406,115813.0
2018-12-14 15:30:00,43.59,43.66,43.57,43.62,148644.0,37.232,37.2918,37.215,37.2577,148644.0
2018-12-14 15:40:00,43.62,43.63,43.54,43.6,294873.0,37.2577,37.2662,37.1893,37.2406,294873.0
2018-12-14 15:50:00,43.6,43.69,43.49,43.54,865669.0,37.2406,37.3175,37.1466,37.1893,865669.0
2018-12-17 09:30:00,43.69,43.77,43.42,43.44,302471.0,37.3175,37.3858,37.0868,37.1039,302471.0
2018-12-17 09:40:00,43.44,43.47,43.34,43.44,144606.0,37.1039,37.1295,37.0185,37.1039,144606.0
2018-12-17 09:50:00,43.45,43.48,43.35,43.41,148876.0,37.1125,37.1381,37.027,37.0783,148876.0
2018-12-17 10:00:00,43.4,43.47,43.38,43.45,115304.0,37.0698,37.1295,37.0527,37.1125,115304.0
2018-12-17 10:10:00,43.44,43.5,43.42,43.44,104004.0,37.1039,37.1552,37.0868,37.1039,104004.0
2018-12-17 10:20:00,43.45,43.45,43.34,43.35,84534.0,37.1125,37.1125,37.0185,37.027,84534.0
2018-12-17 10:30:00,43.35,43.38,43.31,43.31,115725.0,37.027,37.0527,36.9929,36.9929,115725.0
2018-12-17 10:40:00,43.31,43.49,43.3,43.45,81104.0,36.9929,37.1466,36.9843,37.1125,81104.0
2018-12-17 10:50:00,43.45,43.51,43.39,43.48,82155.0,37.1125,37.1637,37.0612,37.1381,82155.0
2018-12-17 11:00:00,43.48,43.54,43.45,43.52,126954.0,37.1381,37.1893,37.1125,37.1722,126954.0
2018-12-17 11:10:00,43.51,43.55,43.5,43.53,109948.0,37.1637,37.1979,37.1552,37.1808,109948.0
2018-12-17 11:20:00,43.53,43.54,43.43,43.44,73260.0,37.1808,37.1893,37.0954,37.1039,73260.0
2018-12-17 11:30:00,43.45,43.61,43.43,43.6,76149.0,37.1125,37.2491,37.0954,37.2406,76149.0
2018-12-17 11:40:00,43.59,43.62,43.52,43.6,67928.0,37.232,37.2577,37.1722,37.2406,67928.0
2018-12-17 11:50:00,43.6,43.61,43.57,43.61,59743.0,37.2406,37.2491,37.215,37.2491,59743.0
2018-12-17 12:00:00,43.61,43.63,43.57,43.57,80847.0,37.2491,37.2662,37.215,37.215,80847.0
2018-12-17 12:10:00,43.57,43.58,43.44,43.44,57180.0,37.215,37.2235,37.1039,37.1039,57180.0
2018-12-17 12:20:00,43.44,43.47,43.39,43.4,72948.0,37.1039,37.1295,37.0612,37.0698,72948.0
2018-12-17 12:30:00,43.4,43.4,43.28,43.28,90889.0,37.0698,37.0698,36.9673,36.9673,90889.0
2018-12-17 12:40:00,43.29,43.3,43.18,43.26,89930.0,36.9758,36.9843,36.8818,36.9502,89930.0
2018-12-17 12:50:00,43.25,43.26,43.15,43.16,91616.0,36.9416,36.9502,36.8562,36.8648,91616.0
2018-12-17 13:00:00,43.15,43.28,43.13,43.27,104191.0,36.8562,36.9673,36.8391,36.9587,104191.0
2018-12-17 13:10:00,43.27,43.29,43.24,43.24,99641.0,36.9587,36.9758,36.9331,36.9331,99641.0
2018-12-17 13:20:00,43.24,43.31,43.18,43.23,89061.0,36.9331,36.9929,36.8818,36.9245,89061.0
2018-12-17 13:30:00,43.23,43.26,43.06,43.12,85935.0,36.9245,36.9502,36.7793,36.8306,85935.0
2018-12-17 13:40:00,43.12,43.17,43.07,43.1,85866.0,36.8306,36.8733,36.7879,36.8135,85866.0
2018-12-17 13:50:00,43.1,43.14,43.06,43.06,119026.0,36.8135,36.8477,36.7793,36.7793,119026.0
2018-12-17 14:00:00,43.06,43.1,43.02,43.02,161595.0,36.7793,36.8135,36.7452,36.7452,161595.0
2018-12-17 14:10:00,43.02,43.03,42.92,42.98,118284.0,36.7452,36.7537,36.6598,36.711,118284.0
2018-12-17 14:20:00,42.98,43.03,42.9,42.94,113205.0,36.711,36.7537,36.6427,36.6768,113205.0
2018-12-17 14:30:00,42.94,43.01,42.92,42.99,114183.0,36.6768,36.7366,36.6598,36.7196,114183.0
2018-12-17 14:40:00,43.0,43.1,42.99,43.05,115731.0,36.7281,36.8135,36.7196,36.7708,115731.0
2018-12-17 14:50:00,43.05,43.06,42.87,42.92,127969.0,36.7708,36.7793,36.6171,36.6598,127969.0
2018-12-17 15:00:00,42.93,42.97,42.86,42.87,155905.0,36.6683,36.7025,36.6085,36.6171,155905.0
2018-12-17 15:10:00,42.86,43.04,42.86,42.88,184831.0,36.6085,36.7623,36.6085,36.6256,184831.0
2018-12-17 15:20:00,42.89,42.91,42.71,42.75,164320.0,36.6341,36.6512,36.4804,36.5146,164320.0
2018-12-17 15:30:00,42.75,42.75,42.61,42.66,298180.0,36.5146,36.5146,36.395,36.4377,298180.0
2018-12-17 15:40:00,42.66,42.75,42.6,42.66,378844.0,36.4377,36.5146,36.3864,36.4377,378844.0
2018-12-17 15:50:00,42.66,42.88,42.65,42.84,1011973.0,36.4377,36.6256,36.4291,36.5914,1011973.0
2018-12-18 09:30:00,42.99,43.2,42.92,43.01,371376.0,36.7196,36.8989,36.6598,36.7366,371376.0
2018-12-18 09:40:00,43.02,43.02,42.74,42.93,201576.0,36.7452,36.7452,36.506,36.6683,201576.0
2018-12-18 09:50:00,42.93,43.05,42.81,43.03,123942.0,36.6683,36.7708,36.5658,36.7537,123942.0
2018-12-18 10:00:00,43.03,43.07,42.85,42.89,242280.0,36.7537,36.7879,36.6,36.6341,242280.0
2018-12-18 10:10:00,42.89,42.92,42.79,42.85,75807.0,36.6341,36.6598,36.5487,36.6,75807.0
2018-12-18 10:20:00,42.85,43.01,42.83,42.99,133893.0,36.6,36.7366,36.5829,36.7196,133893.0
2018-12-18 10:30:00,43.0,43.01,42.82,42.86,132338.0,36.7281,36.7366,36.5743,36.6085,132338.0
2018-12-18 10:40:00,42.85,42.89,42.73,42.75,109501.0,36.6,36.6341,36.4975,36.5146,109501.0
2018-12-18 10:50:00,42.75,42.81,42.71,42.71,88645.0,36.5146,36.5658,36.4804,36.4804,88645.0
2018-12-18 11:00:00,42.72,42.74,42.65,42.7,94466.0,36.4889,36.506,36.4291,36.4719,94466.0
2018-12-18 11:10:00,42.7,42.8,42.7,42.79,92604.0,36.4719,36.5573,36.4719,36.5487,92604.0
2018-12-18 11:20:00,42.78,42.81,42.75,42.79,69018.0,36.5402,36.5658,36.5146,36.5487,69018.0
2018-12-18 11:30:00,42.79,42.89,42.79,42.85,135291.0,36.5487,36.6341,36.5487,36.6,135291.0
2018-12-18 11:40:00,42.84,42.88,42.76,42.83,152692.0,36.5914,36.6256,36.5231,36.5829,152692.0
2018-12-18 11:50:00,42.84,42.85,42.76,42.76,80567.0,36.5914,36.6,36.5231,36.5231,80567.0
2018-12-18 12:00:00,42.75,42.88,42.73,42.84,93629.0,36.5146,36.6256,36.4975,36.5914,93629.0
2018-12-18 12:10:00,42.83,42.92,42.82,42.92,117146.0,36.5829,36.6598,36.5743,36.6598,117146.0
2018-12-18 12:20:00,42.92,42.95,42.75,42.76,171728.0,36.6598,36.6854,36.5146,36.5231,171728.0
2018-12-18 12:30:00,42.77,42.77,42.69,42.72,80347.0,36.5316,36.5316,36.4633,36.4889,80347.0
2018-12-18 12:40:00,42.72,42.74,42.6,42.62,183621.0,36.4889,36.506,36.3864,36.4035,183621.0
2018-12-18 12:50:00,42.61,42.61,42.51,42.52,219887.0,36.395,36.395,36.3096,36.3181,219887.0
2018-12-18 13:00:00,42.52,42.55,42.44,42.46,145560.0,36.3181,36.3437,36.2498,36.2669,145560.0
2018-12-18 13:10:00,42.46,42.47,42.31,42.37,201437.0,36.2669,36.2754,36.1387,36.19,201437.0
2018-12-18 13:20:00,42.37,42.38,42.28,42.29,247871.0,36.19,36.1985,36.1131,36.1217,247871.0
2018-12-18 13:30:00,42.28,42.38,42.25,42.34,271380.0,36.1131,36.1985,36.0875,36.1644,271380.0
2018-12-18 13:40:00,42.34,42.35,42.24,42.29,179395.0,36.1644,36.1729,36.0789,36.1217,179395.0
2018-12-18 13:50:00,42.29,42.29,42.15,42.18,264031.0,36.1217,36.1217,36.0021,36.0277,264031.0
2018-12-18 14:00:00,42.17,42.29,42.14,42.28,181008.0,36.0192,36.1217,35.9935,36.1131,181008.0
2018-12-18 14:10:00,42.27,42.28,42.13,42.19,162525.0,36.1046,36.1131,35.985,36.0362,162525.0
2018-12-18 14:20:00,42.19,42.21,42.13,42.18,129779.0,36.0362,36.0533,35.985,36.0277,129779.0
2018-12-18 14:30:00,42.19,42.21,42.07,42.15,214933.0,36.0362,36.0533,35.9337,36.0021,214933.0
2018-12-18 14:40:00,42.15,42.18,41.95,42.05,229530.0,36.0021,36.0277,35.8312,35.9167,229530.0
2018-12-18 14:50:00,42.05,42.08,41.93,41.93,110857.0,35.9167,35.9423,35.8142,35.8142,110857.0
2018-12-18 15:00:00,41.92,42.01,41.86,41.91,203030.0,35.8056,35.8825,35.7544,35.7971,203030.0
2018-12-18 15:10:00,41.91,42.04,41.9,42.0,176775.0,35.7971,35.9081,35.7885,35.874,176775.0
2018-12-18 15:20:00,41.99,41.99,41.87,41.92,141241.0,35.8654,35.8654,35.7629,35.8056,141241.0
2018-12-18 15:30:00,41.92,42.05,41.92,41.96,253538.0,35.8056,35.9167,35.8056,35.8398,253538.0
2018-12-18 15:40:00,41.96,42.27,41.95,42.25,438903.0,35.8398,36.1046,35.8312,36.0875,438903.0
2018-12-18 15:50:00,42.25,42.27,42.12,42.12,741028.0,36.0875,36.1046,35.9765,35.9765,741028.0
2018-12-19 09:30:00,42.49,42.66,42.14,42.15,409315.0,36.2925,36.4377,35.9935,36.0021,409315.0
2018-12-19 09:40:00,42.15,42.15,41.9,41.93,208301.0,36.0021,36.0021,35.7885,35.8142,208301.0
2018-12-19 09:50:00,41.93,42.17,41.84,42.07,220302.0,35.8142,36.0192,35.7373,35.9337,220302.0
2018-12-19 10:00:00,42.07,42.14,42.04,42.08,140565.0,35.9337,35.9935,35.9081,35.9423,140565.0
2018-12-19 10:10:00,42.07,42.14,41.94,42.14,196612.0,35.9337,35.9935,35.8227,35.9935,196612.0
2018-12-19 10:20:00,42.14,42.23,42.12,42.23,92130.0,35.9935,36.0704,35.9765,36.0704,92130.0
2018-12-19 10:30:00,42.22,42.29,42.15,42.16,117020.0,36.0619,36.1217,36.0021,36.0106,117020.0
2018-12-19 10:40:00,42.16,42.17,42.09,42.14,102715.0,36.0106,36.0192,35.9508,35.9935,102715.0
2018-12-19 10:50:00,42.14,42.28,42.12,42.21,82701.0,35.9935,36.1131,35.9765,36.0533,82701.0
2018-12-19 11:00:00,42.22,42.23,42.14,42.15,120191.0,36.0619,36.0704,35.9935,36.0021,120191.0
2018-12-19 11:10:00,42.15,42.2,42.08,42.1,88569.0,36.0021,36.0448,35.9423,35.9594,88569.0
2018-12-19 11:20:00,42.11,42.22,42.07,42.22,78588.0,35.9679,36.0619,35.9337,36.0619,78588.0
2018-12-19 11:30:00,42.21,42.24,42.15,42.17,92630.0,36.0533,36.0789,36.0021,36.0192,92630.0
2018-12-19 11:40:00,42.18,42.2,42.14,42.18,67371.0,36.0277,36.0448,35.9935,36.0277,67371.0
2018-12-19 11:50:00,42.19,42.27,42.18,42.26,67871.0,36.0362,36.1046,36.0277,36.096,67871.0
2018-12-19 12:00:00,42.26,42.39,42.25,42.39,187153.0,36.096,36.2071,36.0875,36.2071,187153.0
2018-12-19 12:10:00,42.38,42.46,42.36,42.43,320445.0,36.1985,36.2669,36.1814,36.2412,320445.0
2018-12-19 12:20:00,42.42,42.46,42.38,42.39,40651.0,36.2327,36.2669,36.1985,36.2071,40651.0
2018-12-19 12:30:00,42.39,42.4,42.33,42.37,70812.0,36.2071,36.2156,36.1558,36.19,70812.0
2018-12-19 12:40:00,42.37,42.42,42.35,42.39,40854.0,36.19,36.2327,36.1729,36.2071,40854.0
2018-12-19 12:50:00,42.38,42.41,42.26,42.27,139479.0,36.1985,36.2242,36.096,36.1046,139479.0
2018-12-19 13:00:00,42.26,42.27,42.19,42.19,147061.0,36.096,36.1046,36.0362,36.0362,147061.0
2018-12-19 13:10:00,42.18,42.23,42.17,42.22,70154.0,36.0277,36.0704,36.0192,36.0619,70154.0
2018-12-19 13:20:00,42.22,42.25,42.17,42.24,76960.0,36.0619,36.0875,36.0192,36.0789,76960.0
2018-12-19 13:30:00,42.24,42.29,42.23,42.26,208847.0,36.0789,36.1217,36.0704,36.096,208847.0
2018-12-19 13:40:00,42.25,42.28,42.23,42.26,61724.0,36.0875,36.1131,36.0704,36.096,61724.0
2018-12-19 13:50:00,42.26,42.44,42.19,42.43,112383.0,36.096,36.2498,36.0362,36.2412,112383.0
2018-12-19 14:00:00,42.43,42.56,41.86,41.99,306550.0,36.2412,36.3523,35.7544,35.8654,306550.0
2018-12-19 14:10:00,41.99,42.13,41.81,42.09,308165.0,35.8654,35.985,35.7117,35.9508,308165.0
2018-12-19 14:20:00,42.09,42.2,42.03,42.13,270899.0,35.9508,36.0448,35.8996,35.985,270899.0
2018-12-19 14:30:00,42.12,42.24,42.03,42.09,260205.0,35.9765,36.0789,35.8996,35.9508,260205.0
2018-12-19 14:40:00,42.09,42.09,41.67,41.82,368688.0,35.9508,35.9508,35.5921,35.7202,368688.0
2018-12-19 14:50:00,41.83,41.83,41.46,41.59,390769.0,35.7287,35.7287,35.4127,35.5238,390769.0
2018-12-19 15:00:00,41.59,41.59,41.26,41.47,532232.0,35.5238,35.5238,35.2419,35.4213,532232.0
2018-12-19 15:10:00,41.47,41.61,41.32,41.4,496046.0,35.4213,35.5408,35.2931,35.3615,496046.0
2018-12-19 15:20:00,41.4,41.56,41.24,41.34,481126.0,35.3615,35.4981,35.2248,35.3102,481126.0
2018-12-19 15:30:00,41.34,41.49,41.34,41.38,322649.0,35.3102,35.4383,35.3102,35.3444,322649.0
2018-12-19 15:40:00,41.37,41.53,41.25,41.52,410223.0,35.3358,35.4725,35.2333,35.464,410223.0
2018-12-19 15:50:00,41.52,41.54,41.39,41.4,629264.0,35.464,35.481,35.3529,35.3615,629264.0
2018-12-20 09:30:00,41.39,41.43,40.97,41.2,323431.0,35.3529,35.3871,34.9942,35.1906,323431.0
2018-12-20 09:40:00,41.19,41.22,40.89,40.9,148800.0,35.1821,35.2077,34.9259,34.9344,148800.0
2018-12-20 09:50:00,40.91,41.23,40.89,41.2,131986.0,34.9429,35.2163,34.9259,35.1906,131986.0
2018-12-20 10:00:00,41.21,41.3,41.1,41.23,142723.0,35.1992,35.2761,35.1052,35.2163,142723.0
2018-12-20 10:10:00,41.23,41.24,41.04,41.05,238372.0,35.2163,35.2248,35.054,35.0625,238372.0
2018-12-20 10:20:00,41.05,41.2,41.0,41.12,152407.0,35.0625,35.1906,35.0198,35.1223,152407.0
2018-12-20 10:30:00,41.11,41.35,41.07,41.3,149284.0,35.1138,35.3188,35.0796,35.2761,149284.0
2018-12-20 10:40:00,41.3,41.39,41.26,41.29,129753.0,35.2761,35.3529,35.2419,35.2675,129753.0
2018-12-20 10:50:00,41.28,41.46,41.28,41.43,158678.0,35.259,35.4127,35.259,35.3871,158678.0
2018-12-20 11:00:00,41.44,41.57,41.38,41.54,243732.0,35.3956,35.5067,35.3444,35.481,243732.0
2018-12-20 11:10:00,41.54,41.58,41.47,41.56,201140.0,35.481,35.5152,35.4213,35.4981,201140.0
2018-12-20 11:20:00,41.56,41.6,41.45,41.52,275567.0,35.4981,35.5323,35.4042,35.464,275567.0
2018-12-20 11:30:00,41.52,41.55,41.37,41.46,350942.0,35.464,35.4896,35.3358,35.4127,350942.0
2018-12-20 11:40:00,41.46,41.59,41.46,41.48,183862.0,35.4127,35.5238,35.4127,35.4298,183862.0
2018-12-20 11:50:00,41.49,41.59,41.34,41.43,298542.0,35.4383,35.5238,35.3102,35.3871,298542.0
2018-12-20 12:00:00,41.43,41.49,41.29,41.31,180497.0,35.3871,35.4383,35.2675,35.2846,180497.0
2018-12-20 12:10:00,41.31,41.38,41.24,41.37,153546.0,35.2846,35.3444,35.2248,35.3358,153546.0
2018-12-20 12:20:00,41.36,41.51,41.34,41.5,181376.0,35.3273,35.4554,35.3102,35.4469,181376.0
2018-12-20 12:30:00,41.5,41.52,41.37,41.45,217208.0,35.4469,35.464,35.3358,35.4042,217208.0
2018-12-20 12:40:00,41.45,41.53,41.38,41.51,135678.0,35.4042,35.4725,35.3444,35.4554,135678.0
2018-12-20 12:50:00,41.5,41.53,41.37,41.47,127378.0,35.4469,35.4725,35.3358,35.4213,127378.0
2018-12-20 13:00:00,41.48,41.48,41.28,41.29,115631.0,35.4298,35.4298,35.259,35.2675,115631.0
2018-12-20 13:10:00,41.28,41.45,41.27,41.37,94058.0,35.259,35.4042,35.2504,35.3358,94058.0
2018-12-20 13:20:00,41.37,41.4,41.25,41.3,127942.0,35.3358,35.3615,35.2333,35.2761,127942.0
2018-12-20 13:30:00,41.29,41.31,41.21,41.27,114249.0,35.2675,35.2846,35.1992,35.2504,114249.0
2018-12-20 13:40:00,41.27,41.27,41.1,41.17,176747.0,35.2504,35.2504,35.1052,35.165,176747.0
2018-12-20 13:50:00,41.17,41.17,40.97,40.98,164166.0,35.165,35.165,34.9942,35.0027,164166.0
2018-12-20 14:00:00,40.97,41.0,40.78,40.83,290074.0,34.9942,35.0198,34.8319,34.8746,290074.0
2018-12-20 14:10:00,40.83,40.84,40.51,40.7,331164.0,34.8746,34.8831,34.6013,34.7636,331164.0
2018-12-20 14:20:00,40.7,41.05,40.7,41.04,184633.0,34.7636,35.0625,34.7636,35.054,184633.0
2018-12-20 14:30:00,41.04,41.14,40.96,41.03,198133.0,35.054,35.1394,34.9856,35.0454,198133.0
2018-12-20 14:40:00,41.03,41.37,41.02,41.34,402845.0,35.0454,35.3358,35.0369,35.3102,402845.0
2018-12-20 14:50:00,41.33,41.33,41.06,41.13,266036.0,35.3017,35.3017,35.0711,35.1309,266036.0
2018-12-20 15:00:00,41.14,41.15,40.94,41.09,215068.0,35.1394,35.1479,34.9686,35.0967,215068.0
2018-12-20 15:10:00,41.09,41.19,41.06,41.11,145914.0,35.0967,35.1821,35.0711,35.1138,145914.0
2018-12-20 15:20:00,41.1,41.31,41.1,41.17,166373.0,35.1052,35.2846,35.1052,35.165,166373.0
2018-12-20 15:30:00,41.18,41.32,41.17,41.25,209962.0,35.1736,35.2931,35.165,35.2333,209962.0
2018-12-20 15:40:00,41.25,41.28,40.97,41.09,384466.0,35.2333,35.259,34.9942,35.0967,384466.0
2018-12-20 15:50:00,41.09,41.17,40.91,41.16,977739.0,35.0967,35.165,34.9429,35.1565,977739.0
2018-12-21 09:30:00,41.0,41.39,40.79,41.32,3017439.0,35.0198,35.3529,34.8404,35.2931,3017439.0
2018-12-21 09:40:00,41.31,41.53,41.31,41.38,445603.0,35.2846,35.4725,35.2846,35.3444,445603.0
2018-12-21 09:50:00,41.38,41.55,41.32,41.49,133347.0,35.3444,35.4896,35.2931,35.4383,133347.0
2018-12-21 10:00:00,41.48,41.55,41.44,41.53,161252.0,35.4298,35.4896,35.3956,35.4725,161252.0
2018-12-21 10:10:00,41.54,41.9,41.52,41.77,249627.0,35.481,35.7885,35.464,35.6775,249627.0
2018-12-21 10:20:00,41.78,41.85,41.58,41.61,207459.0,35.686,35.7458,35.5152,35.5408,207459.0
2018-12-21 10:30:00,41.61,41.65,41.52,41.54,166175.0,35.5408,35.575,35.464,35.481,166175.0
2018-12-21 10:40:00,41.55,41.59,41.5,41.52,63765.0,35.4896,35.5238,35.4469,35.464,63765.0
2018-12-21 10:50:00,41.52,41.55,41.39,41.5,127984.0,35.464,35.4896,35.3529,35.4469,127984.0
2018-12-21 11:00:00,41.49,41.49,41.19,41.2,178967.0,35.4383,35.4383,35.1821,35.1906,178967.0
2018-12-21 11:10:00,41.2,41.39,41.2,41.34,86345.0,35.1906,35.3529,35.1906,35.3102,86345.0
2018-12-21 11:20:00,41.34,41.48,41.31,41.47,89425.0,35.3102,35.4298,35.2846,35.4213,89425.0
2018-12-21 11:30:00,41.48,41.53,41.37,41.38,114113.0,35.4298,35.4725,35.3358,35.3444,114113.0
2018-12-21 11:40:00,41.37,41.39,41.25,41.26,90417.0,35.3358,35.3529,35.2333,35.2419,90417.0
2018-12-21 11:50:00,41.27,41.39,41.22,41.25,83651.0,35.2504,35.3529,35.2077,35.2333,83651.0
2018-12-21 12:00:00,41.26,41.36,41.22,41.28,113677.0,35.2419,35.3273,35.2077,35.259,113677.0
2018-12-21 12:10:00,41.28,41.29,41.06,41.07,186422.0,35.259,35.2675,35.0711,35.0796,186422.0
2018-12-21 12:20:00,41.06,41.12,40.98,41.0,199401.0,35.0711,35.1223,35.0027,35.0198,199401.0
2018-12-21 12:30:00,41.0,41.06,40.84,41.04,262306.0,35.0198,35.0711,34.8831,35.054,262306.0
2018-12-21 12:40:00,41.04,41.14,40.96,41.06,105956.0,35.054,35.1394,34.9856,35.0711,105956.0
2018-12-21 12:50:00,41.07,41.09,40.89,40.97,142027.0,35.0796,35.0967,34.9259,34.9942,142027.0
2018-12-21 13:00:00,40.97,41.05,40.87,40.98,99215.0,34.9942,35.0625,34.9088,35.0027,99215.0
2018-12-21 13:10:00,40.97,41.01,40.85,40.9,155959.0,34.9942,35.0284,34.8917,34.9344,155959.0
2018-12-21 13:20:00,40.91,41.02,40.87,40.91,114066.0,34.9429,35.0369,34.9088,34.9429,114066.0
2018-12-21 13:30:00,40.91,41.01,40.86,40.92,142168.0,34.9429,35.0284,34.9002,34.9515,142168.0
2018-12-21 13:40:00,40.92,41.0,40.86,40.87,98234.0,34.9515,35.0198,34.9002,34.9088,98234.0
2018-12-21 13:50:00,40.88,40.91,40.74,40.8,83985.0,34.9173,34.9429,34.7977,34.849,83985.0
2018-12-21 14:00:00,40.79,40.86,40.74,40.8,102290.0,34.8404,34.9002,34.7977,34.849,102290.0
2018-12-21 14:10:00,40.8,40.9,40.73,40.89,138630.0,34.849,34.9344,34.7892,34.9259,138630.0
2018-12-21 14:20:00,40.89,40.94,40.78,40.83,103108.0,34.9259,34.9686,34.8319,34.8746,103108.0
2018-12-21 14:30:00,40.83,40.91,40.8,40.84,74525.0,34.8746,34.9429,34.849,34.8831,74525.0
2018-12-21 14:40:00,40.85,40.87,40.73,40.77,240637.0,34.8917,34.9088,34.7892,34.8234,240637.0
2018-12-21 14:50:00,40.78,40.91,40.72,40.84,153290.0,34.8319,34.9429,34.7807,34.8831,153290.0
2018-12-21 15:00:00,40.83,40.88,40.78,40.79,161927.0,34.8746,34.9173,34.8319,34.8404,161927.0
2018-12-21 15:10:00,40.79,40.8,40.59,40.61,182233.0,34.8404,34.849,34.6696,34.6867,182233.0
2018-12-21 15:20:00,40.6,40.67,40.45,40.46,186823.0,34.6782,34.7379,34.55,34.5586,186823.0
2018-12-21 15:30:00,40.46,40.59,40.38,40.39,319789.0,34.5586,34.6696,34.4902,34.4988,319789.0
2018-12-21 15:40:00,40.38,40.59,40.37,40.54,373154.0,34.4902,34.6696,34.4817,34.6269,373154.0
2018-12-21 15:50:00,40.54,40.8,40.44,40.67,1974369.0,34.6269,34.849,34.5415,34.7379,1974369.0
2018-12-24 09:30:00,40.72,40.85,40.28,40.3,257164.0,34.7807,34.8917,34.4048,34.4219,257164.0
2018-12-24 09:40:00,40.31,40.37,40.16,40.19,161725.0,34.4305,34.4817,34.3023,34.328,161725.0
2018-12-24 09:50:00,40.18,40.19,40.01,40.04,147950.0,34.3194,34.328,34.1742,34.1998,147950.0
2018-12-24 10:00:00,40.04,40.04,39.64,39.67,254935.0,34.1998,34.1998,33.8582,33.8838,254935.0
2018-12-24 10:10:00,39.67,39.93,39.66,39.72,245741.0,33.8838,34.1059,33.8753,33.9265,245741.0
2018-12-24 10:20:00,39.73,39.86,39.61,39.78,184562.0,33.9351,34.0461,33.8326,33.9778,184562.0
2018-12-24 10:30:00,39.79,40.0,39.78,40.0,246472.0,33.9863,34.1657,33.9778,34.1657,246472.0
2018-12-24 10:40:00,40.0,40.15,39.83,39.92,325025.0,34.1657,34.2938,34.0205,34.0973,325025.0
2018-12-24 10:50:00,39.91,39.91,39.69,39.75,149889.0,34.0888,34.0888,33.9009,33.9521,149889.0
2018-12-24 11:00:00,39.76,39.82,39.57,39.63,219157.0,33.9607,34.0119,33.7984,33.8496,219157.0
2018-12-24 11:10:00,39.63,39.69,39.54,39.59,147288.0,33.8496,33.9009,33.7728,33.8155,147288.0
2018-12-24 11:20:00,39.58,39.61,39.38,39.43,307234.0,33.8069,33.8326,33.6361,33.6788,307234.0
2018-12-24 11:30:00,39.43,39.47,39.35,39.45,221390.0,33.6788,33.713,33.6105,33.6959,221390.0
2018-12-24 11:40:00,39.46,39.57,39.33,39.34,189867.0,33.7044,33.7984,33.5934,33.6019,189867.0
2018-12-24 11:50:00,39.34,39.42,39.25,39.29,175666.0,33.6019,33.6703,33.5251,33.5592,175666.0
2018-12-24 12:00:00,39.29,39.42,39.27,39.27,178665.0,33.5592,33.6703,33.5421,33.5421,178665.0
2018-12-24 12:10:00,39.27,39.4,39.26,39.3,197271.0,33.5421,33.6532,33.5336,33.5678,197271.0
2018-12-24 12:20:00,39.29,39.42,39.2,39.28,261634.0,33.5592,33.6703,33.4824,33.5507,261634.0
2018-12-24 12:30:00,39.29,39.42,39.27,39.38,348298.0,33.5592,33.6703,33.5421,33.6361,348298.0
2018-12-24 12:40:00,39.39,39.57,39.29,39.57,474133.0,33.6446,33.7984,33.5592,33.7984,474133.0
2018-12-24 12:50:00,39.56,39.66,39.48,39.49,899786.0,33.7898,33.8753,33.7215,33.7301,899786.0
2018-12-26 09:30:00,39.62,39.8,39.56,39.76,315898.0,33.8411,33.9948,33.7898,33.9607,315898.0
2018-12-26 09:40:00,39.76,39.82,39.58,39.63,260385.0,33.9607,34.0119,33.8069,33.8496,260385.0
2018-12-26 09:50:00,39.62,39.65,39.2,39.23,187519.0,33.8411,33.8667,33.4824,33.508,187519.0
2018-12-26 10:00:00,39.22,39.37,39.2,39.34,200723.0,33.4994,33.6276,33.4824,33.6019,200723.0
2018-12-26 10:10:00,39.34,39.37,39.0,39.01,213463.0,33.6019,33.6276,33.3115,33.3201,213463.0
2018-12-26 10:20:00,39.0,39.22,38.97,39.08,174355.0,33.3115,33.4994,33.2859,33.3799,174355.0
2018-12-26 10:30:00,39.09,39.29,39.07,39.09,146262.0,33.3884,33.5592,33.3713,33.3884,146262.0
2018-12-26 10:40:00,39.09,39.16,38.96,39.02,94228.0,33.3884,33.4482,33.2774,33.3286,94228.0
2018-12-26 10:50:00,39.02,39.07,38.78,38.82,202116.0,33.3286,33.3713,33.1236,33.1578,202116.0
2018-12-26 11:00:00,38.83,39.01,38.83,38.93,152926.0,33.1663,33.3201,33.1663,33.2517,152926.0
2018-12-26 11:10:00,38.92,39.07,38.92,38.99,117318.0,33.2432,33.3713,33.2432,33.303,117318.0
2018-12-26 11:20:00,38.99,39.0,38.9,38.97,241664.0,33.303,33.3115,33.2261,33.2859,241664.0
2018-12-26 11:30:00,38.97,39.03,38.86,39.03,127026.0,33.2859,33.3372,33.1919,33.3372,127026.0
2018-12-26 11:40:00,39.03,39.12,39.02,39.1,91445.0,33.3372,33.414,33.3286,33.3969,91445.0
2018-12-26 11:50:00,39.09,39.23,39.06,39.21,253718.0,33.3884,33.508,33.3628,33.4909,253718.0
2018-12-26 12:00:00,39.21,39.33,39.19,39.3,178105.0,33.4909,33.5934,33.4738,33.5678,178105.0
2018-12-26 12:10:00,39.3,39.43,39.27,39.3,174034.0,33.5678,33.6788,33.5421,33.5678,174034.0
2018-12-26 12:20:00,39.31,39.38,39.29,39.32,177839.0,33.5763,33.6361,33.5592,33.5849,177839.0
2018-12-26 12:30:00,39.33,39.39,39.28,39.35,142012.0,33.5934,33.6446,33.5507,33.6105,142012.0
2018-12-26 12:40:00,39.36,39.48,39.3,39.36,125483.0,33.619,33.7215,33.5678,33.619,125483.0
2018-12-26 12:50:00,39.36,39.47,39.3,39.38,127372.0,33.619,33.713,33.5678,33.6361,127372.0
2018-12-26 13:00:00,39.39,39.44,39.27,39.31,142242.0,33.6446,33.6874,33.5421,33.5763,142242.0
2018-12-26 13:10:00,39.32,39.35,39.18,39.19,110770.0,33.5849,33.6105,33.4653,33.4738,110770.0
2018-12-26 13:20:00,39.19,39.28,39.18,39.21,117288.0,33.4738,33.5507,33.4653,33.4909,117288.0
2018-12-26 13:30:00,39.21,39.31,39.19,39.3,162046.0,33.4909,33.5763,33.4738,33.5678,162046.0
2018-12-26 13:40:00,39.3,39.37,39.25,39.34,126043.0,33.5678,33.6276,33.5251,33.6019,126043.0
2018-12-26 13:50:00,39.34,39.5,39.33,39.45,133642.0,33.6019,33.7386,33.5934,33.6959,133642.0
2018-12-26 14:00:00,39.45,39.45,39.35,39.4,77707.0,33.6959,33.6959,33.6105,33.6532,77707.0
2018-12-26 14:10:00,39.39,39.43,39.26,39.29,169154.0,33.6446,33.6788,33.5336,33.5592,169154.0
2018-12-26 14:20:00,39.29,39.34,39.24,39.27,121430.0,33.5592,33.6019,33.5165,33.5421,121430.0
2018-12-26 14:30:00,39.29,39.42,39.29,39.39,86275.0,33.5592,33.6703,33.5592,33.6446,86275.0
2018-12-26 14:40:00,39.38,39.41,39.25,39.26,111366.0,33.6361,33.6617,33.5251,33.5336,111366.0
2018-12-26 14:50:00,39.25,39.34,39.21,39.34,184600.0,33.5251,33.6019,33.4909,33.6019,184600.0
2018-12-26 15:00:00,39.33,39.44,39.29,39.39,130837.0,33.5934,33.6874,33.5592,33.6446,130837.0
2018-12-26 15:10:00,39.38,39.47,39.37,39.41,158206.0,33.6361,33.713,33.6276,33.6617,158206.0
2018-12-26 15:20:00,39.41,39.57,39.41,39.55,145816.0,33.6617,33.7984,33.6617,33.7813,145816.0
2018-12-26 15:30:00,39.54,39.75,39.5,39.75,162618.0,33.7728,33.9521,33.7386,33.9521,162618.0
2018-12-26 15:40:00,39.74,39.92,39.68,39.78,271770.0,33.9436,34.0973,33.8923,33.9778,271770.0
2018-12-26 15:50:00,39.78,40.03,39.77,39.99,688296.0,33.9778,34.1913,33.9692,34.1571,688296.0
2018-12-27 09:30:00,39.79,39.81,39.47,39.59,334140.0,33.9863,34.0034,33.713,33.8155,334140.0
2018-12-27 09:40:00,39.59,39.59,39.36,39.38,335962.0,33.8155,33.8155,33.619,33.6361,335962.0
2018-12-27 09:50:00,39.38,39.4,39.2,39.2,166669.0,33.6361,33.6532,33.4824,33.4824,166669.0
2018-12-27 10:00:00,39.2,39.49,39.19,39.3,191945.0,33.4824,33.7301,33.4738,33.5678,191945.0
2018-12-27 10:10:00,39.29,39.42,39.23,39.25,270763.0,33.5592,33.6703,33.508,33.5251,270763.0
2018-12-27 10:20:00,39.24,39.42,39.19,39.35,143791.0,33.5165,33.6703,33.4738,33.6105,143791.0
2018-12-27 10:30:00,39.35,39.51,39.25,39.39,237846.0,33.6105,33.7471,33.5251,33.6446,237846.0
2018-12-27 10:40:00,39.39,39.61,39.39,39.58,176479.0,33.6446,33.8326,33.6446,33.8069,176479.0
2018-12-27 10:50:00,39.58,39.59,39.45,39.5,124665.0,33.8069,33.8155,33.6959,33.7386,124665.0
2018-12-27 11:00:00,39.5,39.54,39.44,39.52,119314.0,33.7386,33.7728,33.6874,33.7557,119314.0
2018-12-27 11:10:00,39.52,39.65,39.45,39.64,189278.0,33.7557,33.8667,33.6959,33.8582,189278.0
2018-12-27 11:20:00,39.63,39.86,39.62,39.8,134348.0,33.8496,34.0461,33.8411,33.9948,134348.0
2018-12-27 11:30:00,39.8,39.93,39.78,39.79,193489.0,33.9948,34.1059,33.9778,33.9863,193489.0
2018-12-27 11:40:00,39.78,39.79,39.69,39.74,146789.0,33.9778,33.9863,33.9009,33.9436,146789.0
2018-12-27 11:50:00,39.74,39.9,39.73,39.86,97133.0,33.9436,34.0803,33.9351,34.0461,97133.0
2018-12-27 12:00:00,39.86,39.88,39.72,39.76,78429.0,34.0461,34.0632,33.9265,33.9607,78429.0
2018-12-27 12:10:00,39.77,39.83,39.72,39.78,111896.0,33.9692,34.0205,33.9265,33.9778,111896.0
2018-12-27 12:20:00,39.77,39.85,39.53,39.59,137661.0,33.9692,34.0375,33.7642,33.8155,137661.0
2018-12-27 12:30:00,39.58,39.66,39.53,39.63,88204.0,33.8069,33.8753,33.7642,33.8496,88204.0
2018-12-27 12:40:00,39.62,39.72,39.54,39.69,126945.0,33.8411,33.9265,33.7728,33.9009,126945.0
2018-12-27 12:50:00,39.68,39.74,39.64,39.71,80427.0,33.8923,33.9436,33.8582,33.918,80427.0
2018-12-27 13:00:00,39.7,39.72,39.61,39.71,116248.0,33.9094,33.9265,33.8326,33.918,116248.0
2018-12-27 13:10:00,39.71,39.73,39.65,39.67,70533.0,33.918,33.9351,33.8667,33.8838,70533.0
2018-12-27 13:20:00,39.67,39.7,39.63,39.64,86340.0,33.8838,33.9094,33.8496,33.8582,86340.0
2018-12-27 13:30:00,39.63,39.66,39.59,39.59,65557.0,33.8496,33.8753,33.8155,33.8155,65557.0
2018-12-27 13:40:00,39.59,39.64,39.45,39.48,92185.0,33.8155,33.8582,33.6959,33.7215,92185.0
2018-12-27 13:50:00,39.47,39.49,39.35,39.37,133791.0,33.713,33.7301,33.6105,33.6276,133791.0
2018-12-27 14:00:00,39.36,39.46,39.3,39.32,120158.0,33.619,33.7044,33.5678,33.5849,120158.0
2018-12-27 14:10:00,39.33,39.34,39.23,39.28,127684.0,33.5934,33.6019,33.508,33.5507,127684.0
2018-12-27 14:20:00,39.27,39.34,39.25,39.33,95198.0,33.5421,33.6019,33.5251,33.5934,95198.0
2018-12-27 14:30:00,39.33,39.38,39.28,39.37,83936.0,33.5934,33.6361,33.5507,33.6276,83936.0
2018-12-27 14:40:00,39.37,39.58,39.37,39.5,109698.0,33.6276,33.8069,33.6276,33.7386,109698.0
2018-12-27 14:50:00,39.5,39.68,39.48,39.66,156856.0,33.7386,33.8923,33.7215,33.8753,156856.0
2018-12-27 15:00:00,39.67,39.67,39.51,39.63,135725.0,33.8838,33.8838,33.7471,33.8496,135725.0
2018-12-27 15:10:00,39.63,39.8,39.58,39.78,178498.0,33.8496,33.9948,33.8069,33.9778,178498.0
2018-12-27 15:20:00,39.78,40.01,39.77,39.98,326435.0,33.9778,34.1742,33.9692,34.1486,326435.0
2018-12-27 15:30:00,39.98,40.02,39.89,39.98,886509.0,34.1486,34.1828,34.0717,34.1486,886509.0
2018-12-27 15:40:00,39.97,40.03,39.94,40.0,1429828.0,34.14,34.1913,34.1144,34.1657,1429828.0
2018-12-27 15:50:00,39.99,40.26,39.89,40.24,936405.0,34.1571,34.3877,34.0717,34.3707,936405.0
2018-12-28 09:30:00,40.19,40.39,40.04,40.3,334980.0,34.5517,34.7236,34.4227,34.6463,334980.0
2018-12-28 09:40:00,40.29,40.41,40.21,40.25,250181.0,34.6377,34.7408,34.5689,34.6033,250181.0
2018-12-28 09:50:00,40.25,40.37,40.14,40.35,237179.0,34.6033,34.7065,34.5087,34.6893,237179.0
2018-12-28 10:00:00,40.36,40.48,40.3,40.36,191856.0,34.6979,34.801,34.6463,34.6979,191856.0
2018-12-28 10:10:00,40.36,40.4,40.22,40.38,148351.0,34.6979,34.7322,34.5775,34.715,148351.0
2018-12-28 10:20:00,40.38,40.45,40.18,40.18,154920.0,34.715,34.7752,34.5431,34.5431,154920.0
2018-12-28 10:30:00,40.18,40.23,39.93,40.04,150591.0,34.5431,34.5861,34.3282,34.4227,150591.0
2018-12-28 10:40:00,40.05,40.12,39.98,40.07,171495.0,34.4313,34.4915,34.3712,34.4485,171495.0
2018-12-28 10:50:00,40.08,40.17,40.0,40.0,121925.0,34.4571,34.5345,34.3884,34.3884,121925.0
2018-12-28 11:00:00,40.01,40.02,39.89,39.98,161778.0,34.397,34.4056,34.2938,34.3712,161778.0
2018-12-28 11:10:00,39.97,40.02,39.84,39.87,210220.0,34.3626,34.4056,34.2508,34.2766,210220.0
2018-12-28 11:20:00,39.88,40.02,39.81,40.01,135251.0,34.2852,34.4056,34.225,34.397,135251.0
2018-12-28 11:30:00,40.0,40.12,39.92,40.11,131330.0,34.3884,34.4915,34.3196,34.4829,131330.0
2018-12-28 11:40:00,40.1,40.1,39.98,40.02,73954.0,34.4743,34.4743,34.3712,34.4056,73954.0
2018-12-28 11:50:00,40.02,40.08,39.99,40.05,76433.0,34.4056,34.4571,34.3798,34.4313,76433.0
2018-12-28 12:00:00,40.05,40.17,40.04,40.13,89795.0,34.4313,34.5345,34.4227,34.5001,89795.0
2018-12-28 12:10:00,40.14,40.15,40.0,40.03,69898.0,34.5087,34.5173,34.3884,34.4142,69898.0
2018-12-28 12:20:00,40.03,40.1,39.99,40.04,95707.0,34.4142,34.4743,34.3798,34.4227,95707.0
2018-12-28 12:30:00,40.05,40.11,40.04,40.1,77439.0,34.4313,34.4829,34.4227,34.4743,77439.0
2018-12-28 12:40:00,40.11,40.15,40.04,40.05,77871.0,34.4829,34.5173,34.4227,34.4313,77871.0
2018-12-28 12:50:00,40.05,40.06,39.95,39.96,67229.0,34.4313,34.4399,34.3454,34.354,67229.0
2018-12-28 13:00:00,39.95,40.0,39.9,40.0,72493.0,34.3454,34.3884,34.3024,34.3884,72493.0
2018-12-28 13:10:00,40.01,40.06,39.95,39.95,65989.0,34.397,34.4399,34.3454,34.3454,65989.0
2018-12-28 13:20:00,39.95,39.96,39.84,39.88,87835.0,34.3454,34.354,34.2508,34.2852,87835.0
2018-12-28 13:30:00,39.88,39.93,39.8,39.9,91799.0,34.2852,34.3282,34.2164,34.3024,91799.0
2018-12-28 13:40:00,39.9,39.99,39.86,39.98,67227.0,34.3024,34.3798,34.268,34.3712,67227.0
2018-12-28 13:50:00,39.99,40.04,39.95,40.0,60950.0,34.3798,34.4227,34.3454,34.3884,60950.0
2018-12-28 14:00:00,40.0,40.18,40.0,40.17,118693.0,34.3884,34.5431,34.3884,34.5345,118693.0
2018-12-28 14:10:00,40.16,40.29,40.14,40.18,102411.0,34.5259,34.6377,34.5087,34.5431,102411.0
2018-12-28 14:20:00,40.18,40.22,40.08,40.08,99495.0,34.5431,34.5775,34.4571,34.4571,99495.0
2018-12-28 14:30:00,40.09,40.28,40.09,40.28,101231.0,34.4657,34.6291,34.4657,34.6291,101231.0
2018-12-28 14:40:00,40.27,40.35,40.22,40.33,125016.0,34.6205,34.6893,34.5775,34.6721,125016.0
2018-12-28 14:50:00,40.32,40.37,40.27,40.29,164842.0,34.6635,34.7065,34.6205,34.6377,164842.0
2018-12-28 15:00:00,40.29,40.32,40.09,40.15,149524.0,34.6377,34.6635,34.4657,34.5173,149524.0
2018-12-28 15:10:00,40.15,40.23,40.05,40.1,152722.0,34.5173,34.5861,34.4313,34.4743,152722.0
2018-12-28 15:20:00,40.1,40.1,39.79,39.85,235656.0,34.4743,34.4743,34.2078,34.2594,235656.0
2018-12-28 15:30:00,39.85,39.87,39.75,39.78,290397.0,34.2594,34.2766,34.1734,34.1992,290397.0
2018-12-28 15:40:00,39.78,39.84,39.73,39.8,308399.0,34.1992,34.2508,34.1562,34.2164,308399.0
2018-12-28 15:50:00,39.79,39.94,39.74,39.9,516218.0,34.2078,34.3368,34.1648,34.3024,516218.0
2018-12-31 09:30:00,40.03,40.1,39.78,39.84,212761.0,34.4142,34.4743,34.1992,34.2508,212761.0
2018-12-31 09:40:00,39.85,39.97,39.85,39.93,147454.0,34.2594,34.3626,34.2594,34.3282,147454.0
2018-12-31 09:50:00,39.94,40.01,39.89,39.99,202580.0,34.3368,34.397,34.2938,34.3798,202580.0
2018-12-31 10:00:00,39.99,40.12,39.99,40.11,130195.0,34.3798,34.4915,34.3798,34.4829,130195.0
2018-12-31 10:10:00,40.1,40.18,40.09,40.15,106722.0,34.4743,34.5431,34.4657,34.5173,106722.0
2018-12-31 10:20:00,40.15,40.16,40.07,40.12,106549.0,34.5173,34.5259,34.4485,34.4915,106549.0
2018-12-31 10:30:00,40.12,40.13,40.0,40.05,90625.0,34.4915,34.5001,34.3884,34.4313,90625.0
2018-12-31 10:40:00,40.04,40.05,39.92,39.94,101744.0,34.4227,34.4313,34.3196,34.3368,101744.0
2018-12-31 10:50:00,39.94,39.94,39.8,39.88,259888.0,34.3368,34.3368,34.2164,34.2852,259888.0
2018-12-31 11:00:00,39.88,39.96,39.82,39.82,99786.0,34.2852,34.354,34.2336,34.2336,99786.0
2018-12-31 11:10:00,39.82,39.84,39.76,39.78,94735.0,34.2336,34.2508,34.182,34.1992,94735.0
2018-12-31 11:20:00,39.79,39.84,39.73,39.83,94530.0,34.2078,34.2508,34.1562,34.2422,94530.0
2018-12-31 11:30:00,39.82,39.82,39.64,39.75,106216.0,34.2336,34.2336,34.0789,34.1734,106216.0
2018-12-31 11:40:00,39.75,39.76,39.64,39.75,87870.0,34.1734,34.182,34.0789,34.1734,87870.0
2018-12-31 11:50:00,39.74,39.78,39.71,39.76,87098.0,34.1648,34.1992,34.139,34.182,87098.0
2018-12-31 12:00:00,39.76,39.78,39.72,39.75,89837.0,34.182,34.1992,34.1476,34.1734,89837.0
2018-12-31 12:10:00,39.74,39.75,39.62,39.62,110209.0,34.1648,34.1734,34.0617,34.0617,110209.0
2018-12-31 12:20:00,39.62,39.79,39.62,39.79,84993.0,34.0617,34.2078,34.0617,34.2078,84993.0
2018-12-31 12:30:00,39.79,39.82,39.77,39.77,192121.0,34.2078,34.2336,34.1906,34.1906,192121.0
2018-12-31 12:40:00,39.77,39.87,39.76,39.85,54705.0,34.1906,34.2766,34.182,34.2594,54705.0
2018-12-31 12:50:00,39.85,39.86,39.8,39.85,69215.0,34.2594,34.268,34.2164,34.2594,69215.0
2018-12-31 13:00:00,39.85,39.89,39.81,39.86,124907.0,34.2594,34.2938,34.225,34.268,124907.0
2018-12-31 13:10:00,39.85,39.94,39.82,39.92,82511.0,34.2594,34.3368,34.2336,34.3196,82511.0
2018-12-31 13:20:00,39.92,40.0,39.92,39.98,77085.0,34.3196,34.3884,34.3196,34.3712,77085.0
2018-12-31 13:30:00,39.98,39.99,39.89,39.91,104330.0,34.3712,34.3798,34.2938,34.311,104330.0
2018-12-31 13:40:00,39.91,39.96,39.9,39.93,96443.0,34.311,34.354,34.3024,34.3282,96443.0
2018-12-31 13:50:00,39.93,39.95,39.88,39.89,104287.0,34.3282,34.3454,34.2852,34.2938,104287.0
2018-12-31 14:00:00,39.89,39.89,39.78,39.79,123982.0,34.2938,34.2938,34.1992,34.2078,123982.0
2018-12-31 14:10:00,39.79,39.81,39.71,39.81,209761.0,34.2078,34.225,34.139,34.225,209761.0
2018-12-31 14:20:00,39.8,39.81,39.65,39.68,126480.0,34.2164,34.225,34.0875,34.1133,126480.0
2018-12-31 14:30:00,39.68,39.78,39.67,39.77,118574.0,34.1133,34.1992,34.1047,34.1906,118574.0
2018-12-31 14:40:00,39.77,39.86,39.74,39.84,124815.0,34.1906,34.268,34.1648,34.2508,124815.0
2018-12-31 14:50:00,39.85,39.94,39.82,39.82,110428.0,34.2594,34.3368,34.2336,34.2336,110428.0
2018-12-31 15:00:00,39.81,39.92,39.81,39.84,145575.0,34.225,34.3196,34.225,34.2508,145575.0
2018-12-31 15:10:00,39.83,39.88,39.78,39.85,107120.0,34.2422,34.2852,34.1992,34.2594,107120.0
2018-12-31 15:20:00,39.85,39.89,39.79,39.83,118398.0,34.2594,34.2938,34.2078,34.2422,118398.0
2018-12-31 15:30:00,39.84,39.94,39.84,39.92,158770.0,34.2508,34.3368,34.2508,34.3196,158770.0
2018-12-31 15:40:00,39.91,40.01,39.87,39.9,189848.0,34.311,34.397,34.2766,34.3024,189848.0
2018-12-31 15:50:00,39.9,40.04,39.82,40.03,1068633.0,34.3024,34.4227,34.2336,34.4142,1068633.0
2019-01-02 09:30:00,39.65,39.93,39.46,39.65,377651.0,34.0875,34.3282,33.9241,34.0875,377651.0
2019-01-02 09:40:00,39.66,39.86,39.64,39.83,181165.0,34.0961,34.268,34.0789,34.2422,181165.0
2019-01-02 09:50:00,39.84,39.92,39.78,39.9,180888.0,34.2508,34.3196,34.1992,34.3024,180888.0
2019-01-02 10:00:00,39.89,39.96,39.76,39.95,106836.0,34.2938,34.354,34.182,34.3454,106836.0
2019-01-02 10:10:00,39.96,39.97,39.82,39.87,102245.0,34.354,34.3626,34.2336,34.2766,102245.0
2019-01-02 10:20:00,39.87,39.91,39.7,39.7,94203.0,34.2766,34.311,34.1304,34.1304,94203.0
2019-01-02 10:30:00,39.7,39.73,39.65,39.69,96521.0,34.1304,34.1562,34.0875,34.1218,96521.0
2019-01-02 10:40:00,39.7,39.89,39.7,39.81,90308.0,34.1304,34.2938,34.1304,34.225,90308.0
2019-01-02 10:50:00,39.81,39.94,39.79,39.87,127775.0,34.225,34.3368,34.2078,34.2766,127775.0
2019-01-02 11:00:00,39.87,39.97,39.83,39.91,97179.0,34.2766,34.3626,34.2422,34.311,97179.0
2019-01-02 11:10:00,39.91,40.04,39.91,40.03,88723.0,34.311,34.4227,34.311,34.4142,88723.0
2019-01-02 11:20:00,40.02,40.08,39.94,39.95,274416.0,34.4056,34.4571,34.3368,34.3454,274416.0
2019-01-02 11:30:00,39.94,39.97,39.86,39.91,143026.0,34.3368,34.3626,34.268,34.311,143026.0
2019-01-02 11:40:00,39.91,40.04,39.9,40.01,82045.0,34.311,34.4227,34.3024,34.397,82045.0
2019-01-02 11:50:00,40.0,40.0,39.86,39.89,74280.0,34.3884,34.3884,34.268,34.2938,74280.0
2019-01-02 12:00:00,39.88,39.9,39.81,39.87,135068.0,34.2852,34.3024,34.225,34.2766,135068.0
2019-01-02 12:10:00,39.86,39.92,39.86,39.89,95115.0,34.268,34.3196,34.268,34.2938,95115.0
2019-01-02 12:20:00,39.9,39.95,39.89,39.9,109064.0,34.3024,34.3454,34.2938,34.3024,109064.0
2019-01-02 12:30:00,39.9,40.05,39.88,40.04,121547.0,34.3024,34.4313,34.2852,34.4227,121547.0
2019-01-02 12:40:00,40.04,40.04,39.97,40.0,94872.0,34.4227,34.4227,34.3626,34.3884,94872.0
2019-01-02 12:50:00,40.0,40.09,39.99,40.06,45987.0,34.3884,34.4657,34.3798,34.4399,45987.0
2019-01-02 13:00:00,40.06,40.12,40.02,40.12,69704.0,34.4399,34.4915,34.4056,34.4915,69704.0
2019-01-02 13:10:00,40.12,40.13,40.06,40.09,65016.0,34.4915,34.5001,34.4399,34.4657,65016.0
2019-01-02 13:20:00,40.09,40.13,40.07,40.09,84350.0,34.4657,34.5001,34.4485,34.4657,84350.0
2019-01-02 13:30:00,40.09,40.12,40.02,40.04,78302.0,34.4657,34.4915,34.4056,34.4227,78302.0
2019-01-02 13:40:00,40.05,40.08,40.03,40.06,60396.0,34.4313,34.4571,34.4142,34.4399,60396.0
2019-01-02 13:50:00,40.05,40.13,40.03,40.12,68393.0,34.4313,34.5001,34.4142,34.4915,68393.0
2019-01-02 14:00:00,40.13,40.13,39.98,40.0,136987.0,34.5001,34.5001,34.3712,34.3884,136987.0
2019-01-02 14:10:00,40.0,40.01,39.94,39.98,116208.0,34.3884,34.397,34.3368,34.3712,116208.0
2019-01-02 14:20:00,39.98,40.05,39.96,40.0,150073.0,34.3712,34.4313,34.354,34.3884,150073.0
2019-01-02 14:30:00,40.0,40.08,39.99,40.0,123139.0,34.3884,34.4571,34.3798,34.3884,123139.0
2019-01-02 14:40:00,40.01,40.01,39.92,40.0,115360.0,34.397,34.397,34.3196,34.3884,115360.0
2019-01-02 14:50:00,40.0,40.01,39.91,39.91,141764.0,34.3884,34.397,34.311,34.311,141764.0
2019-01-02 15:00:00,39.91,39.94,39.81,39.83,150133.0,34.311,34.3368,34.225,34.2422,150133.0
2019-01-02 15:10:00,39.83,39.87,39.74,39.77,176761.0,34.2422,34.2766,34.1648,34.1906,176761.0
2019-01-02 15:20:00,39.76,39.94,39.75,39.88,307261.0,34.182,34.3368,34.1734,34.2852,307261.0
2019-01-02 15:30:00,39.88,39.89,39.68,39.68,237187.0,34.2852,34.2938,34.1133,34.1133,237187.0
2019-01-02 15:40:00,39.68,39.76,39.66,39.73,271497.0,34.1133,34.182,34.0961,34.1562,271497.0
2019-01-02 15:50:00,39.73,39.92,39.72,39.88,371340.0,34.1562,34.3196,34.1476,34.2852,371340.0
2019-01-03 09:30:00,39.73,39.94,39.59,39.9,282127.0,34.1562,34.3368,34.0359,34.3024,282127.0
2019-01-03 09:40:00,39.9,40.0,39.84,39.97,212104.0,34.3024,34.3884,34.2508,34.3626,212104.0
2019-01-03 09:50:00,39.98,40.04,39.86,39.94,125068.0,34.3712,34.4227,34.268,34.3368,125068.0
2019-01-03 10:00:00,39.94,39.94,39.79,39.86,138752.0,34.3368,34.3368,34.2078,34.268,138752.0
2019-01-03 10:10:00,39.87,39.87,39.68,39.79,117649.0,34.2766,34.2766,34.1133,34.2078,117649.0
2019-01-03 10:20:00,39.79,39.91,39.74,39.9,320064.0,34.2078,34.311,34.1648,34.3024,320064.0
2019-01-03 10:30:00,39.9,39.9,39.69,39.73,165869.0,34.3024,34.3024,34.1218,34.1562,165869.0
2019-01-03 10:40:00,39.73,39.81,39.7,39.75,98762.0,34.1562,34.225,34.1304,34.1734,98762.0
2019-01-03 10:50:00,39.75,39.88,39.74,39.85,88302.0,34.1734,34.2852,34.1648,34.2594,88302.0
2019-01-03 11:00:00,39.85,39.86,39.73,39.78,110149.0,34.2594,34.268,34.1562,34.1992,110149.0
2019-01-03 11:10:00,39.78,39.95,39.78,39.86,203669.0,34.1992,34.3454,34.1992,34.268,203669.0
2019-01-03 11:20:00,39.86,39.89,39.81,39.85,141814.0,34.268,34.2938,34.225,34.2594,141814.0
2019-01-03 11:30:00,39.85,40.07,39.79,40.07,160441.0,34.2594,34.4485,34.2078,34.4485,160441.0
2019-01-03 11:40:00,40.08,40.17,40.02,40.07,115558.0,34.4571,34.5345,34.4056,34.4485,115558.0
2019-01-03 11:50:00,40.07,40.12,40.04,40.07,106946.0,34.4485,34.4915,34.4227,34.4485,106946.0
2019-01-03 12:00:00,40.07,40.09,39.98,40.02,113029.0,34.4485,34.4657,34.3712,34.4056,113029.0
2019-01-03 12:10:00,40.01,40.13,39.99,40.01,69161.0,34.397,34.5001,34.3798,34.397,69161.0
2019-01-03 12:20:00,40.01,40.11,39.98,40.01,95257.0,34.397,34.4829,34.3712,34.397,95257.0
2019-01-03 12:30:00,40.0,40.09,39.91,39.94,112756.0,34.3884,34.4657,34.311,34.3368,112756.0
2019-01-03 12:40:00,39.94,40.01,39.9,39.96,86872.0,34.3368,34.397,34.3024,34.354,86872.0
2019-01-03 12:50:00,39.95,40.07,39.93,40.03,177208.0,34.3454,34.4485,34.3282,34.4142,177208.0
2019-01-03 13:00:00,40.03,40.08,39.91,39.96,168793.0,34.4142,34.4571,34.311,34.354,168793.0
2019-01-03 13:10:00,39.96,40.01,39.72,39.78,141235.0,34.354,34.397,34.1476,34.1992,141235.0
2019-01-03 13:20:00,39.78,39.95,39.78,39.95,81462.0,34.1992,34.3454,34.1992,34.3454,81462.0
2019-01-03 13:30:00,39.95,40.01,39.9,40.01,108908.0,34.3454,34.397,34.3024,34.397,108908.0
2019-01-03 13:40:00,40.0,40.05,39.96,39.98,100790.0,34.3884,34.4313,34.354,34.3712,100790.0
2019-01-03 13:50:00,39.98,39.98,39.85,39.91,120668.0,34.3712,34.3712,34.2594,34.311,120668.0
2019-01-03 14:00:00,39.91,39.98,39.9,39.96,101673.0,34.311,34.3712,34.3024,34.354,101673.0
2019-01-03 14:10:00,39.97,40.03,39.91,40.0,106184.0,34.3626,34.4142,34.311,34.3884,106184.0
2019-01-03 14:20:00,40.0,40.06,39.92,40.05,102740.0,34.3884,34.4399,34.3196,34.4313,102740.0
2019-01-03 14:30:00,40.05,40.11,39.94,39.98,124342.0,34.4313,34.4829,34.3368,34.3712,124342.0
2019-01-03 14:40:00,39.98,40.01,39.87,39.89,146467.0,34.3712,34.397,34.2766,34.2938,146467.0
2019-01-03 14:50:00,39.89,39.93,39.82,39.88,124342.0,34.2938,34.3282,34.2336,34.2852,124342.0
2019-01-03 15:00:00,39.88,39.93,39.85,39.9,129550.0,34.2852,34.3282,34.2594,34.3024,129550.0
2019-01-03 15:10:00,39.89,39.95,39.84,39.93,157754.0,34.2938,34.3454,34.2508,34.3282,157754.0
2019-01-03 15:20:00,39.92,39.96,39.84,39.89,157223.0,34.3196,34.354,34.2508,34.2938,157223.0
2019-01-03 15:30:00,39.9,39.98,39.86,39.88,245302.0,34.3024,34.3712,34.268,34.2852,245302.0
2019-01-03 15:40:00,39.88,39.95,39.83,39.88,172156.0,34.2852,34.3454,34.2422,34.2852,172156.0
2019-01-03 15:50:00,39.88,39.91,39.68,39.74,514192.0,34.2852,34.311,34.1133,34.1648,514192.0
2019-01-04 09:30:00,40.09,40.24,39.96,40.23,291201.0,34.4657,34.5947,34.354,34.5861,291201.0
2019-01-04 09:40:00,40.23,40.25,40.09,40.2,258480.0,34.5861,34.6033,34.4657,34.5603,258480.0
2019-01-04 09:50:00,40.21,40.38,40.19,40.38,114464.0,34.5689,34.715,34.5517,34.715,114464.0
2019-01-04 10:00:00,40.38,40.42,40.36,40.4,106007.0,34.715,34.7494,34.6979,34.7322,106007.0
2019-01-04 10:10:00,40.4,40.41,40.27,40.31,79983.0,34.7322,34.7408,34.6205,34.6549,79983.0
2019-01-04 10:20:00,40.3,40.63,40.22,40.62,204009.0,34.6463,34.93,34.5775,34.9214,204009.0
2019-01-04 10:30:00,40.62,40.69,40.51,40.55,258320.0,34.9214,34.9816,34.8268,34.8612,258320.0
2019-01-04 10:40:00,40.56,40.61,40.46,40.48,161180.0,34.8698,34.9128,34.7838,34.801,161180.0
2019-01-04 10:50:00,40.49,40.57,40.49,40.57,78400.0,34.8096,34.8784,34.8096,34.8784,78400.0
2019-01-04 11:00:00,40.58,40.7,40.56,40.68,104684.0,34.887,34.9902,34.8698,34.973,104684.0
2019-01-04 11:10:00,40.69,40.72,40.53,40.61,109768.0,34.9816,35.0073,34.844,34.9128,109768.0
2019-01-04 11:20:00,40.61,40.63,40.5,40.55,124590.0,34.9128,34.93,34.8182,34.8612,124590.0
2019-01-04 11:30:00,40.55,40.64,40.49,40.61,135272.0,34.8612,34.9386,34.8096,34.9128,135272.0
2019-01-04 11:40:00,40.61,40.77,40.6,40.76,137926.0,34.9128,35.0503,34.9042,35.0417,137926.0
2019-01-04 11:50:00,40.76,40.81,40.69,40.7,276675.0,35.0417,35.0847,34.9816,34.9902,276675.0
2019-01-04 12:00:00,40.71,40.72,40.57,40.72,139784.0,34.9988,35.0073,34.8784,35.0073,139784.0
2019-01-04 12:10:00,40.71,40.87,40.7,40.87,137395.0,34.9988,35.1363,34.9902,35.1363,137395.0
2019-01-04 12:20:00,40.87,40.88,40.78,40.8,68168.0,35.1363,35.1449,35.0589,35.0761,68168.0
2019-01-04 12:30:00,40.8,40.83,40.78,40.82,73604.0,35.0761,35.1019,35.0589,35.0933,73604.0
2019-01-04 12:40:00,40.82,40.89,40.8,40.82,94185.0,35.0933,35.1535,35.0761,35.0933,94185.0
2019-01-04 12:50:00,40.81,40.86,40.77,40.85,73033.0,35.0847,35.1277,35.0503,35.1191,73033.0
2019-01-04 13:00:00,40.85,40.94,40.85,40.94,101609.0,35.1191,35.1965,35.1191,35.1965,101609.0
2019-01-04 13:10:00,40.93,40.94,40.85,40.87,86432.0,35.1879,35.1965,35.1191,35.1363,86432.0
2019-01-04 13:20:00,40.87,40.9,40.82,40.83,99182.0,35.1363,35.1621,35.0933,35.1019,99182.0
2019-01-04 13:30:00,40.83,40.9,40.75,40.76,161301.0,35.1019,35.1621,35.0331,35.0417,161301.0
2019-01-04 13:40:00,40.76,40.83,40.71,40.83,110750.0,35.0417,35.1019,34.9988,35.1019,110750.0
2019-01-04 13:50:00,40.83,40.88,40.74,40.78,97580.0,35.1019,35.1449,35.0245,35.0589,97580.0
2019-01-04 14:00:00,40.79,40.8,40.67,40.7,92958.0,35.0675,35.0761,34.9644,34.9902,92958.0
2019-01-04 14:10:00,40.7,40.76,40.68,40.71,98456.0,34.9902,35.0417,34.973,34.9988,98456.0
2019-01-04 14:20:00,40.7,40.75,40.68,40.69,110316.0,34.9902,35.0331,34.973,34.9816,110316.0
2019-01-04 14:30:00,40.69,40.78,40.68,40.78,96938.0,34.9816,35.0589,34.973,35.0589,96938.0
2019-01-04 14:40:00,40.77,40.82,40.68,40.75,115354.0,35.0503,35.0933,34.973,35.0331,115354.0
2019-01-04 14:50:00,40.74,40.75,40.65,40.68,136992.0,35.0245,35.0331,34.9472,34.973,136992.0
2019-01-04 15:00:00,40.68,40.8,40.68,40.7,130911.0,34.973,35.0761,34.973,34.9902,130911.0
2019-01-04 15:10:00,40.7,40.79,40.69,40.76,154279.0,34.9902,35.0675,34.9816,35.0417,154279.0
2019-01-04 15:20:00,40.76,40.77,40.66,40.7,136514.0,35.0417,35.0503,34.9558,34.9902,136514.0
2019-01-04 15:30:00,40.7,40.77,40.67,40.71,177050.0,34.9902,35.0503,34.9644,34.9988,177050.0
2019-01-04 15:40:00,40.71,40.79,40.67,40.73,232730.0,34.9988,35.0675,34.9644,35.0159,232730.0
2019-01-04 15:50:00,40.73,40.85,40.67,40.83,621272.0,35.0159,35.1191,34.9644,35.1019,621272.0
2019-01-07 09:30:00,40.66,40.9,40.58,40.67,296575.0,34.9558,35.1621,34.887,34.9644,296575.0
2019-01-07 09:40:00,40.67,40.8,40.65,40.72,295634.0,34.9644,35.0761,34.9472,35.0073,295634.0
2019-01-07 09:50:00,40.73,40.78,40.68,40.75,178758.0,35.0159,35.0589,34.973,35.0331,178758.0
2019-01-07 10:00:00,40.74,40.93,40.69,40.87,158723.0,35.0245,35.1879,34.9816,35.1363,158723.0
2019-01-07 10:10:00,40.88,41.0,40.87,40.95,257696.0,35.1449,35.2481,35.1363,35.2051,257696.0
2019-01-07 10:20:00,40.95,40.97,40.88,40.9,89927.0,35.2051,35.2223,35.1449,35.1621,89927.0
2019-01-07 10:30:00,40.9,40.99,40.88,40.96,123877.0,35.1621,35.2395,35.1449,35.2137,123877.0
2019-01-07 10:40:00,40.95,41.04,40.94,41.02,111919.0,35.2051,35.2825,35.1965,35.2653,111919.0
2019-01-07 10:50:00,41.02,41.06,40.97,41.03,116090.0,35.2653,35.2997,35.2223,35.2739,116090.0
2019-01-07 11:00:00,41.02,41.15,41.01,41.07,153876.0,35.2653,35.377,35.2567,35.3082,153876.0
2019-01-07 11:10:00,41.08,41.19,41.07,41.19,121969.0,35.3168,35.4114,35.3082,35.4114,121969.0
2019-01-07 11:20:00,41.18,41.25,41.16,41.24,131768.0,35.4028,35.463,35.3856,35.4544,131768.0
2019-01-07 11:30:00,41.24,41.3,41.21,41.28,169715.0,35.4544,35.506,35.4286,35.4888,169715.0
2019-01-07 11:40:00,41.28,41.34,41.25,41.3,102766.0,35.4888,35.5404,35.463,35.506,102766.0
2019-01-07 11:50:00,41.31,41.41,41.31,41.39,84011.0,35.5146,35.6005,35.5146,35.5834,84011.0
2019-01-07 12:00:00,41.39,41.39,41.31,41.32,82824.0,35.5834,35.5834,35.5146,35.5232,82824.0
2019-01-07 12:10:00,41.32,41.38,41.32,41.37,45881.0,35.5232,35.5748,35.5232,35.5662,45881.0
2019-01-07 12:20:00,41.37,41.43,41.35,41.36,54315.0,35.5662,35.6177,35.549,35.5576,54315.0
2019-01-07 12:30:00,41.36,41.42,41.33,41.41,60029.0,35.5576,35.6091,35.5318,35.6005,60029.0
2019-01-07 12:40:00,41.42,41.45,41.38,41.38,60885.0,35.6091,35.6349,35.5748,35.5748,60885.0
2019-01-07 12:50:00,41.38,41.42,41.32,41.39,70192.0,35.5748,35.6091,35.5232,35.5834,70192.0
2019-01-07 13:00:00,41.39,41.41,41.35,41.36,69808.0,35.5834,35.6005,35.549,35.5576,69808.0
2019-01-07 13:10:00,41.36,41.44,41.36,41.4,66441.0,35.5576,35.6263,35.5576,35.592,66441.0
2019-01-07 13:20:00,41.4,41.42,41.37,41.39,72080.0,35.592,35.6091,35.5662,35.5834,72080.0
2019-01-07 13:30:00,41.39,41.42,41.32,41.32,66680.0,35.5834,35.6091,35.5232,35.5232,66680.0
2019-01-07 13:40:00,41.32,41.34,41.24,41.24,70962.0,35.5232,35.5404,35.4544,35.4544,70962.0
2019-01-07 13:50:00,41.24,41.28,41.24,41.25,71382.0,35.4544,35.4888,35.4544,35.463,71382.0
2019-01-07 14:00:00,41.24,41.3,41.23,41.26,65261.0,35.4544,35.506,35.4458,35.4716,65261.0
2019-01-07 14:10:00,41.26,41.28,41.23,41.26,92706.0,35.4716,35.4888,35.4458,35.4716,92706.0
2019-01-07 14:20:00,41.26,41.31,41.25,41.26,89908.0,35.4716,35.5146,35.463,35.4716,89908.0
2019-01-07 14:30:00,41.26,41.28,41.21,41.23,97899.0,35.4716,35.4888,35.4286,35.4458,97899.0
2019-01-07 14:40:00,41.23,41.26,41.2,41.25,75747.0,35.4458,35.4716,35.42,35.463,75747.0
2019-01-07 14:50:00,41.24,41.26,41.15,41.17,84285.0,35.4544,35.4716,35.377,35.3942,84285.0
2019-01-07 15:00:00,41.17,41.25,41.16,41.22,90799.0,35.3942,35.463,35.3856,35.4372,90799.0
2019-01-07 15:10:00,41.23,41.31,41.22,41.29,95706.0,35.4458,35.5146,35.4372,35.4974,95706.0
2019-01-07 15:20:00,41.29,41.34,41.28,41.3,125788.0,35.4974,35.5404,35.4888,35.506,125788.0
2019-01-07 15:30:00,41.31,41.31,41.22,41.25,151551.0,35.5146,35.5146,35.4372,35.463,151551.0
2019-01-07 15:40:00,41.25,41.26,41.21,41.26,200122.0,35.463,35.4716,35.4286,35.4716,200122.0
2019-01-07 15:50:00,41.25,41.26,41.09,41.11,394105.0,35.463,35.4716,35.3254,35.3426,394105.0
2019-01-08 09:30:00,41.31,41.5,41.25,41.47,498275.0,35.5146,35.6779,35.463,35.6521,498275.0
2019-01-08 09:40:00,41.48,41.56,41.42,41.45,334356.0,35.6607,35.7295,35.6091,35.6349,334356.0
2019-01-08 09:50:00,41.45,41.65,41.44,41.65,486151.0,35.6349,35.8069,35.6263,35.8069,486151.0
2019-01-08 10:00:00,41.64,41.78,41.63,41.74,846870.0,35.7983,35.9186,35.7897,35.8843,846870.0
2019-01-08 10:10:00,41.74,41.74,41.62,41.67,394529.0,35.8843,35.8843,35.7811,35.8241,394529.0
2019-01-08 10:20:00,41.68,41.71,41.58,41.71,192965.0,35.8327,35.8585,35.7467,35.8585,192965.0
2019-01-08 10:30:00,41.7,41.73,41.59,41.64,183484.0,35.8499,35.8757,35.7553,35.7983,183484.0
2019-01-08 10:40:00,41.63,41.7,41.57,41.62,247693.0,35.7897,35.8499,35.7381,35.7811,247693.0
2019-01-08 10:50:00,41.63,41.73,41.6,41.73,426605.0,35.7897,35.8757,35.7639,35.8757,426605.0
2019-01-08 11:00:00,41.74,41.8,41.71,41.8,261147.0,35.8843,35.9358,35.8585,35.9358,261147.0
2019-01-08 11:10:00,41.8,41.93,41.75,41.84,302467.0,35.9358,36.0476,35.8928,35.9702,302467.0
2019-01-08 11:20:00,41.84,41.85,41.75,41.83,244695.0,35.9702,35.9788,35.8928,35.9616,244695.0
2019-01-08 11:30:00,41.83,41.83,41.68,41.71,248856.0,35.9616,35.9616,35.8327,35.8585,248856.0
2019-01-08 11:40:00,41.71,41.79,41.7,41.77,160842.0,35.8585,35.9272,35.8499,35.91,160842.0
2019-01-08 11:50:00,41.77,41.77,41.67,41.75,167162.0,35.91,35.91,35.8241,35.8928,167162.0
2019-01-08 12:00:00,41.75,41.77,41.67,41.7,126884.0,35.8928,35.91,35.8241,35.8499,126884.0
2019-01-08 12:10:00,41.69,41.74,41.65,41.7,137978.0,35.8413,35.8843,35.8069,35.8499,137978.0
2019-01-08 12:20:00,41.7,41.74,41.64,41.72,79269.0,35.8499,35.8843,35.7983,35.8671,79269.0
2019-01-08 12:30:00,41.72,41.74,41.58,41.62,127626.0,35.8671,35.8843,35.7467,35.7811,127626.0
2019-01-08 12:40:00,41.61,41.77,41.55,41.55,244711.0,35.7725,35.91,35.7209,35.7209,244711.0
2019-01-08 12:50:00,41.55,41.65,41.55,41.62,91392.0,35.7209,35.8069,35.7209,35.7811,91392.0
2019-01-08 13:00:00,41.62,41.68,41.57,41.65,101070.0,35.7811,35.8327,35.7381,35.8069,101070.0
2019-01-08 13:10:00,41.65,41.79,41.65,41.74,135647.0,35.8069,35.9272,35.8069,35.8843,135647.0
2019-01-08 13:20:00,41.75,41.77,41.72,41.72,69733.0,35.8928,35.91,35.8671,35.8671,69733.0
2019-01-08 13:30:00,41.73,41.77,41.72,41.75,62546.0,35.8757,35.91,35.8671,35.8928,62546.0
2019-01-08 13:40:00,41.74,41.76,41.7,41.74,60448.0,35.8843,35.9014,35.8499,35.8843,60448.0
2019-01-08 13:50:00,41.74,41.84,41.74,41.79,116572.0,35.8843,35.9702,35.8843,35.9272,116572.0
2019-01-08 14:00:00,41.79,41.87,41.77,41.8,168125.0,35.9272,35.996,35.91,35.9358,168125.0
2019-01-08 14:10:00,41.8,41.85,41.79,41.84,74686.0,35.9358,35.9788,35.9272,35.9702,74686.0
2019-01-08 14:20:00,41.84,41.84,41.75,41.79,128294.0,35.9702,35.9702,35.8928,35.9272,128294.0
2019-01-08 14:30:00,41.79,41.81,41.75,41.79,92552.0,35.9272,35.9444,35.8928,35.9272,92552.0
2019-01-08 14:40:00,41.8,41.9,41.79,41.89,126446.0,35.9358,36.0218,35.9272,36.0132,126446.0
2019-01-08 14:50:00,41.89,41.89,41.83,41.88,80910.0,36.0132,36.0132,35.9616,36.0046,80910.0
2019-01-08 15:00:00,41.88,41.94,41.87,41.93,166988.0,36.0046,36.0562,35.996,36.0476,166988.0
2019-01-08 15:10:00,41.94,41.99,41.93,41.99,105426.0,36.0562,36.0992,36.0476,36.0992,105426.0
2019-01-08 15:20:00,41.98,42.02,41.97,42.02,211671.0,36.0906,36.125,36.082,36.125,211671.0
2019-01-08 15:30:00,42.02,42.07,42.0,42.02,287274.0,36.125,36.168,36.1078,36.125,287274.0
2019-01-08 15:40:00,42.02,42.12,41.98,42.09,497591.0,36.125,36.2109,36.0906,36.1852,497591.0
2019-01-08 15:50:00,42.1,42.11,42.04,42.07,932277.0,36.1937,36.2023,36.1422,36.168,932277.0
2019-01-09 09:30:00,42.19,42.31,41.92,41.97,448598.0,36.2711,36.3743,36.039,36.082,448598.0
2019-01-09 09:40:00,41.97,42.07,41.91,41.93,174019.0,36.082,36.168,36.0304,36.0476,174019.0
2019-01-09 09:50:00,41.94,41.99,41.89,41.93,231565.0,36.0562,36.0992,36.0132,36.0476,231565.0
2019-01-09 10:00:00,41.93,42.05,41.92,41.95,166596.0,36.0476,36.1508,36.039,36.0648,166596.0
2019-01-09 10:10:00,41.96,42.02,41.92,41.95,119002.0,36.0734,36.125,36.039,36.0648,119002.0
2019-01-09 10:20:00,41.95,41.97,41.78,41.82,196058.0,36.0648,36.082,35.9186,35.953,196058.0
2019-01-09 10:30:00,41.82,41.86,41.75,41.79,270833.0,35.953,35.9874,35.8928,35.9272,270833.0
2019-01-09 10:40:00,41.79,41.81,41.73,41.75,276217.0,35.9272,35.9444,35.8757,35.8928,276217.0
2019-01-09 10:50:00,41.75,41.82,41.73,41.75,125719.0,35.8928,35.953,35.8757,35.8928,125719.0
2019-01-09 11:00:00,41.75,41.89,41.74,41.76,156129.0,35.8928,36.0132,35.8843,35.9014,156129.0
2019-01-09 11:10:00,41.75,41.92,41.75,41.84,139604.0,35.8928,36.039,35.8928,35.9702,139604.0
2019-01-09 11:20:00,41.83,42.02,41.8,41.98,249588.0,35.9616,36.125,35.9358,36.0906,249588.0
2019-01-09 11:30:00,41.98,42.01,41.87,41.99,224416.0,36.0906,36.1164,35.996,36.0992,224416.0
2019-01-09 11:40:00,41.98,42.02,41.93,41.98,121367.0,36.0906,36.125,36.0476,36.0906,121367.0
2019-01-09 11:50:00,41.98,42.04,41.94,41.97,104781.0,36.0906,36.1422,36.0562,36.082,104781.0
2019-01-09 12:00:00,41.97,41.97,41.88,41.9,104419.0,36.082,36.082,36.0046,36.0218,104419.0
2019-01-09 12:10:00,41.91,41.97,41.89,41.91,90417.0,36.0304,36.082,36.0132,36.0304,90417.0
2019-01-09 12:20:00,41.92,42.0,41.91,41.98,79587.0,36.039,36.1078,36.0304,36.0906,79587.0
2019-01-09 12:30:00,41.98,42.04,41.94,41.99,117493.0,36.0906,36.1422,36.0562,36.0992,117493.0
2019-01-09 12:40:00,41.99,42.07,41.96,42.04,80070.0,36.0992,36.168,36.0734,36.1422,80070.0
2019-01-09 12:50:00,42.04,42.08,42.03,42.04,66154.0,36.1422,36.1766,36.1336,36.1422,66154.0
2019-01-09 13:00:00,42.04,42.05,41.99,42.03,85305.0,36.1422,36.1508,36.0992,36.1336,85305.0
2019-01-09 13:10:00,42.03,42.06,41.99,42.03,99438.0,36.1336,36.1594,36.0992,36.1336,99438.0
2019-01-09 13:20:00,42.04,42.08,42.03,42.07,67679.0,36.1422,36.1766,36.1336,36.168,67679.0
2019-01-09 13:30:00,42.08,42.09,42.01,42.02,83314.0,36.1766,36.1852,36.1164,36.125,83314.0
2019-01-09 13:40:00,42.01,42.05,42.01,42.04,58225.0,36.1164,36.1508,36.1164,36.1422,58225.0
2019-01-09 13:50:00,42.04,42.04,41.99,42.01,105604.0,36.1422,36.1422,36.0992,36.1164,105604.0
2019-01-09 14:00:00,42.01,42.14,42.01,42.12,112278.0,36.1164,36.2281,36.1164,36.2109,112278.0
2019-01-09 14:10:00,42.12,42.13,41.95,41.97,127553.0,36.2109,36.2195,36.0648,36.082,127553.0
2019-01-09 14:20:00,41.96,41.96,41.89,41.93,154097.0,36.0734,36.0734,36.0132,36.0476,154097.0
2019-01-09 14:30:00,41.94,41.98,41.87,41.95,118005.0,36.0562,36.0906,35.996,36.0648,118005.0
2019-01-09 14:40:00,41.95,42.04,41.93,42.04,95088.0,36.0648,36.1422,36.0476,36.1422,95088.0
2019-01-09 14:50:00,42.05,42.05,41.96,42.0,66403.0,36.1508,36.1508,36.0734,36.1078,66403.0
2019-01-09 15:00:00,42.0,42.03,41.97,42.0,74512.0,36.1078,36.1336,36.082,36.1078,74512.0
2019-01-09 15:10:00,41.99,42.07,41.96,42.03,193166.0,36.0992,36.168,36.0734,36.1336,193166.0
2019-01-09 15:20:00,42.03,42.06,41.99,42.01,111397.0,36.1336,36.1594,36.0992,36.1164,111397.0
2019-01-09 15:30:00,42.01,42.03,41.94,41.97,190494.0,36.1164,36.1336,36.0562,36.082,190494.0
2019-01-09 15:40:00,41.97,42.0,41.84,41.85,203492.0,36.082,36.1078,35.9702,35.9788,203492.0
2019-01-09 15:50:00,41.85,41.94,41.68,41.93,1118361.0,35.9788,36.0562,35.8327,36.0476,1118361.0
2019-01-10 09:30:00,41.93,42.04,41.86,41.89,239449.0,36.0476,36.1422,35.9874,36.0132,239449.0
2019-01-10 09:40:00,41.89,41.94,41.76,41.76,124944.0,36.0132,36.0562,35.9014,35.9014,124944.0
2019-01-10 09:50:00,41.76,41.78,41.68,41.73,181178.0,35.9014,35.9186,35.8327,35.8757,181178.0
2019-01-10 10:00:00,41.73,41.83,41.7,41.76,185033.0,35.8757,35.9616,35.8499,35.9014,185033.0
2019-01-10 10:10:00,41.77,41.79,41.68,41.73,117382.0,35.91,35.9272,35.8327,35.8757,117382.0
2019-01-10 10:20:00,41.72,41.95,41.72,41.92,101561.0,35.8671,36.0648,35.8671,36.039,101561.0
2019-01-10 10:30:00,41.93,41.97,41.87,41.88,92080.0,36.0476,36.082,35.996,36.0046,92080.0
2019-01-10 10:40:00,41.88,41.92,41.87,41.9,48573.0,36.0046,36.039,35.996,36.0218,48573.0
2019-01-10 10:50:00,41.9,41.96,41.9,41.94,66892.0,36.0218,36.0734,36.0218,36.0562,66892.0
2019-01-10 11:00:00,41.95,42.03,41.95,42.01,59315.0,36.0648,36.1336,36.0648,36.1164,59315.0
2019-01-10 11:10:00,42.01,42.09,41.99,42.05,248542.0,36.1164,36.1852,36.0992,36.1508,248542.0
2019-01-10 11:20:00,42.06,42.06,41.98,41.99,118941.0,36.1594,36.1594,36.0906,36.0992,118941.0
2019-01-10 11:30:00,41.99,42.1,41.99,42.05,139410.0,36.0992,36.1937,36.0992,36.1508,139410.0
2019-01-10 11:40:00,42.06,42.1,42.03,42.05,74711.0,36.1594,36.1937,36.1336,36.1508,74711.0
2019-01-10 11:50:00,42.05,42.09,42.01,42.09,48746.0,36.1508,36.1852,36.1164,36.1852,48746.0
2019-01-10 12:00:00,42.08,42.12,42.05,42.07,60321.0,36.1766,36.2109,36.1508,36.168,60321.0
2019-01-10 12:10:00,42.07,42.1,42.05,42.09,50052.0,36.168,36.1937,36.1508,36.1852,50052.0
2019-01-10 12:20:00,42.09,42.15,42.07,42.13,58511.0,36.1852,36.2367,36.168,36.2195,58511.0
2019-01-10 12:30:00,42.14,42.16,42.1,42.12,47732.0,36.2281,36.2453,36.1937,36.2109,47732.0
2019-01-10 12:40:00,42.13,42.23,42.1,42.21,53751.0,36.2195,36.3055,36.1937,36.2883,53751.0
2019-01-10 12:50:00,42.21,42.27,42.2,42.22,64200.0,36.2883,36.3399,36.2797,36.2969,64200.0
2019-01-10 13:00:00,42.22,42.23,42.02,42.02,132955.0,36.2969,36.3055,36.125,36.125,132955.0
2019-01-10 13:10:00,42.02,42.08,42.01,42.03,92183.0,36.125,36.1766,36.1164,36.1336,92183.0
2019-01-10 13:20:00,42.03,42.04,41.97,42.01,74470.0,36.1336,36.1422,36.082,36.1164,74470.0
2019-01-10 13:30:00,42.02,42.09,42.0,42.04,78192.0,36.125,36.1852,36.1078,36.1422,78192.0
2019-01-10 13:40:00,42.04,42.04,41.99,42.04,42341.0,36.1422,36.1422,36.0992,36.1422,42341.0
2019-01-10 13:50:00,42.04,42.11,42.04,42.09,49548.0,36.1422,36.2023,36.1422,36.1852,49548.0
2019-01-10 14:00:00,42.1,42.22,42.09,42.22,70872.0,36.1937,36.2969,36.1852,36.2969,70872.0
2019-01-10 14:10:00,42.22,42.27,42.21,42.26,63632.0,36.2969,36.3399,36.2883,36.3313,63632.0
2019-01-10 14:20:00,42.26,42.3,42.23,42.27,75489.0,36.3313,36.3657,36.3055,36.3399,75489.0
2019-01-10 14:30:00,42.26,42.27,42.2,42.21,86848.0,36.3313,36.3399,36.2797,36.2883,86848.0
2019-01-10 14:40:00,42.22,42.26,42.19,42.21,124766.0,36.2969,36.3313,36.2711,36.2883,124766.0
2019-01-10 14:50:00,42.21,42.22,42.15,42.21,101878.0,36.2883,36.2969,36.2367,36.2883,101878.0
2019-01-10 15:00:00,42.21,42.26,42.2,42.23,93474.0,36.2883,36.3313,36.2797,36.3055,93474.0
2019-01-10 15:10:00,42.23,42.27,42.2,42.24,84945.0,36.3055,36.3399,36.2797,36.3141,84945.0
2019-01-10 15:20:00,42.23,42.25,42.22,42.24,63254.0,36.3055,36.3227,36.2969,36.3141,63254.0
2019-01-10 15:30:00,42.25,42.29,42.23,42.29,105920.0,36.3227,36.3571,36.3055,36.3571,105920.0
2019-01-10 15:40:00,42.29,42.35,42.28,42.29,128383.0,36.3571,36.4087,36.3485,36.3571,128383.0
2019-01-10 15:50:00,42.29,42.35,42.14,42.34,1282776.0,36.3571,36.4087,36.2281,36.4001,1282776.0
2019-01-11 09:30:00,42.27,42.42,42.19,42.33,328395.0,36.3399,36.4689,36.2711,36.3915,328395.0
2019-01-11 09:40:00,42.34,42.35,42.16,42.2,150555.0,36.4001,36.4087,36.2453,36.2797,150555.0
2019-01-11 09:50:00,42.21,42.22,42.09,42.2,159964.0,36.2883,36.2969,36.1852,36.2797,159964.0
2019-01-11 10:00:00,42.2,42.28,42.14,42.16,111280.0,36.2797,36.3485,36.2281,36.2453,111280.0
2019-01-11 10:10:00,42.16,42.18,42.1,42.13,56953.0,36.2453,36.2625,36.1937,36.2195,56953.0
2019-01-11 10:20:00,42.13,42.14,42.07,42.1,80957.0,36.2195,36.2281,36.168,36.1937,80957.0
2019-01-11 10:30:00,42.11,42.17,42.08,42.12,80921.0,36.2023,36.2539,36.1766,36.2109,80921.0
2019-01-11 10:40:00,42.13,42.13,42.06,42.09,101251.0,36.2195,36.2195,36.1594,36.1852,101251.0
2019-01-11 10:50:00,42.09,42.15,42.03,42.15,87498.0,36.1852,36.2367,36.1336,36.2367,87498.0
2019-01-11 11:00:00,42.14,42.15,42.1,42.13,68507.0,36.2281,36.2367,36.1937,36.2195,68507.0
2019-01-11 11:10:00,42.12,42.13,42.09,42.12,81416.0,36.2109,36.2195,36.1852,36.2109,81416.0
2019-01-11 11:20:00,42.12,42.2,42.08,42.2,57023.0,36.2109,36.2797,36.1766,36.2797,57023.0
2019-01-11 11:30:00,42.2,42.2,42.1,42.11,62646.0,36.2797,36.2797,36.1937,36.2023,62646.0
2019-01-11 11:40:00,42.11,42.19,42.1,42.18,79128.0,36.2023,36.2711,36.1937,36.2625,79128.0
2019-01-11 11:50:00,42.18,42.23,42.16,42.22,51866.0,36.2625,36.3055,36.2453,36.2969,51866.0
2019-01-11 12:00:00,42.21,42.27,42.21,42.23,49917.0,36.2883,36.3399,36.2883,36.3055,49917.0
2019-01-11 12:10:00,42.23,42.26,42.2,42.23,38926.0,36.3055,36.3313,36.2797,36.3055,38926.0
2019-01-11 12:20:00,42.23,42.26,42.2,42.23,66318.0,36.3055,36.3313,36.2797,36.3055,66318.0
2019-01-11 12:30:00,42.22,42.29,42.21,42.26,77191.0,36.2969,36.3571,36.2883,36.3313,77191.0
2019-01-11 12:40:00,42.27,42.28,42.23,42.23,57429.0,36.3399,36.3485,36.3055,36.3055,57429.0
2019-01-11 12:50:00,42.24,42.29,42.23,42.29,88089.0,36.3141,36.3571,36.3055,36.3571,88089.0
2019-01-11 13:00:00,42.28,42.29,42.19,42.21,121170.0,36.3485,36.3571,36.2711,36.2883,121170.0
2019-01-11 13:10:00,42.21,42.22,42.13,42.14,50504.0,36.2883,36.2969,36.2195,36.2281,50504.0
2019-01-11 13:20:00,42.14,42.15,42.1,42.14,61163.0,36.2281,36.2367,36.1937,36.2281,61163.0
2019-01-11 13:30:00,42.15,42.18,42.13,42.16,63412.0,36.2367,36.2625,36.2195,36.2453,63412.0
2019-01-11 13:40:00,42.16,42.21,42.16,42.18,49479.0,36.2453,36.2883,36.2453,36.2625,49479.0
2019-01-11 13:50:00,42.19,42.25,42.16,42.22,64812.0,36.2711,36.3227,36.2453,36.2969,64812.0
2019-01-11 14:00:00,42.21,42.22,42.13,42.15,74260.0,36.2883,36.2969,36.2195,36.2367,74260.0
2019-01-11 14:10:00,42.14,42.17,42.13,42.13,75994.0,36.2281,36.2539,36.2195,36.2195,75994.0
2019-01-11 14:20:00,42.14,42.15,42.11,42.13,73545.0,36.2281,36.2367,36.2023,36.2195,73545.0
2019-01-11 14:30:00,42.14,42.17,42.11,42.15,81134.0,36.2281,36.2539,36.2023,36.2367,81134.0
2019-01-11 14:40:00,42.15,42.19,42.13,42.16,65215.0,36.2367,36.2711,36.2195,36.2453,65215.0
2019-01-11 14:50:00,42.17,42.18,42.11,42.12,76910.0,36.2539,36.2625,36.2023,36.2109,76910.0
2019-01-11 15:00:00,42.11,42.16,42.11,42.13,81294.0,36.2023,36.2453,36.2023,36.2195,81294.0
2019-01-11 15:10:00,42.12,42.16,42.1,42.16,83435.0,36.2109,36.2453,36.1937,36.2453,83435.0
2019-01-11 15:20:00,42.16,42.16,42.11,42.12,82518.0,36.2453,36.2453,36.2023,36.2109,82518.0
2019-01-11 15:30:00,42.12,42.22,42.11,42.22,120769.0,36.2109,36.2969,36.2023,36.2969,120769.0
2019-01-11 15:40:00,42.22,42.24,42.18,42.2,145162.0,36.2969,36.3141,36.2625,36.2797,145162.0
2019-01-11 15:50:00,42.2,42.27,42.2,42.22,322953.0,36.2797,36.3399,36.2797,36.2969,322953.0
2019-01-14 09:30:00,42.14,42.15,41.93,41.99,263480.0,36.2281,36.2367,36.0476,36.0992,263480.0
2019-01-14 09:40:00,41.99,42.19,41.99,42.11,124878.0,36.0992,36.2711,36.0992,36.2023,124878.0
2019-01-14 09:50:00,42.11,42.27,42.1,42.24,112020.0,36.2023,36.3399,36.1937,36.3141,112020.0
2019-01-14 10:00:00,42.24,42.31,42.22,42.29,259939.0,36.3141,36.3743,36.2969,36.3571,259939.0
2019-01-14 10:10:00,42.29,42.3,42.19,42.26,86533.0,36.3571,36.3657,36.2711,36.3313,86533.0
2019-01-14 10:20:00,42.26,42.3,42.24,42.27,99534.0,36.3313,36.3657,36.3141,36.3399,99534.0
2019-01-14 10:30:00,42.28,42.37,42.25,42.3,94962.0,36.3485,36.4259,36.3227,36.3657,94962.0
2019-01-14 10:40:00,42.3,42.35,42.29,42.35,98279.0,36.3657,36.4087,36.3571,36.4087,98279.0
2019-01-14 10:50:00,42.34,42.41,42.33,42.36,67292.0,36.4001,36.4603,36.3915,36.4173,67292.0
2019-01-14 11:00:00,42.36,42.36,42.31,42.35,51093.0,36.4173,36.4173,36.3743,36.4087,51093.0
2019-01-14 11:10:00,42.34,42.35,42.25,42.27,75470.0,36.4001,36.4087,36.3227,36.3399,75470.0
2019-01-14 11:20:00,42.27,42.34,42.26,42.32,612890.0,36.3399,36.4001,36.3313,36.3829,612890.0
2019-01-14 11:30:00,42.32,42.42,42.26,42.37,904148.0,36.3829,36.4689,36.3313,36.4259,904148.0
2019-01-14 11:40:00,42.38,42.39,42.34,42.36,237143.0,36.4345,36.4431,36.4001,36.4173,237143.0
2019-01-14 11:50:00,42.37,42.42,42.37,42.4,132699.0,36.4259,36.4689,36.4259,36.4517,132699.0
2019-01-14 12:00:00,42.4,42.47,42.38,42.42,100463.0,36.4517,36.5118,36.4345,36.4689,100463.0
2019-01-14 12:10:00,42.43,42.51,42.41,42.51,77826.0,36.4775,36.5462,36.4603,36.5462,77826.0
2019-01-14 12:20:00,42.51,42.54,42.49,42.5,81484.0,36.5462,36.572,36.529,36.5376,81484.0
2019-01-14 12:30:00,42.5,42.58,42.49,42.56,106661.0,36.5376,36.6064,36.529,36.5892,106661.0
2019-01-14 12:40:00,42.56,42.57,42.48,42.5,124095.0,36.5892,36.5978,36.5204,36.5376,124095.0
2019-01-14 12:50:00,42.5,42.56,42.5,42.53,69394.0,36.5376,36.5892,36.5376,36.5634,69394.0
2019-01-14 13:00:00,42.52,42.56,42.5,42.56,102666.0,36.5548,36.5892,36.5376,36.5892,102666.0
2019-01-14 13:10:00,42.56,42.6,42.54,42.6,67503.0,36.5892,36.6236,36.572,36.6236,67503.0
2019-01-14 13:20:00,42.6,42.63,42.46,42.47,109770.0,36.6236,36.6494,36.5032,36.5118,109770.0
2019-01-14 13:30:00,42.47,42.47,42.41,42.43,89199.0,36.5118,36.5118,36.4603,36.4775,89199.0
2019-01-14 13:40:00,42.43,42.44,42.39,42.41,55103.0,36.4775,36.486,36.4431,36.4603,55103.0
2019-01-14 13:50:00,42.42,42.43,42.39,42.41,61365.0,36.4689,36.4775,36.4431,36.4603,61365.0
2019-01-14 14:00:00,42.41,42.44,42.38,42.39,95924.0,36.4603,36.486,36.4345,36.4431,95924.0
2019-01-14 14:10:00,42.4,42.42,42.37,42.37,471087.0,36.4517,36.4689,36.4259,36.4259,471087.0
2019-01-14 14:20:00,42.37,42.4,42.33,42.37,95470.0,36.4259,36.4517,36.3915,36.4259,95470.0
2019-01-14 14:30:00,42.37,42.38,42.32,42.34,122061.0,36.4259,36.4345,36.3829,36.4001,122061.0
2019-01-14 14:40:00,42.34,42.38,42.33,42.37,110568.0,36.4001,36.4345,36.3915,36.4259,110568.0
2019-01-14 14:50:00,42.37,42.42,42.36,42.39,87708.0,36.4259,36.4689,36.4173,36.4431,87708.0
2019-01-14 15:00:00,42.39,42.45,42.39,42.44,83912.0,36.4431,36.4946,36.4431,36.486,83912.0
2019-01-14 15:10:00,42.43,42.47,42.4,42.45,130978.0,36.4775,36.5118,36.4517,36.4946,130978.0
2019-01-14 15:20:00,42.45,42.5,42.44,42.45,89947.0,36.4946,36.5376,36.486,36.4946,89947.0
2019-01-14 15:30:00,42.45,42.49,42.44,42.46,117513.0,36.4946,36.529,36.486,36.5032,117513.0
2019-01-14 15:40:00,42.47,42.47,42.39,42.41,235766.0,36.5118,36.5118,36.4431,36.4603,235766.0
2019-01-14 15:50:00,42.41,42.53,42.4,42.48,674291.0,36.4603,36.5634,36.4517,36.5204,674291.0
2019-01-15 09:30:00,42.69,42.76,42.5,42.72,481079.0,36.701,36.7612,36.5376,36.7268,481079.0
2019-01-15 09:40:00,42.74,42.89,42.73,42.82,162575.0,36.744,36.8729,36.7354,36.8127,162575.0
2019-01-15 09:50:00,42.81,42.92,42.81,42.92,97291.0,36.8041,36.8987,36.8041,36.8987,97291.0
2019-01-15 10:00:00,42.93,43.08,42.89,42.9,656825.0,36.9073,37.0363,36.8729,36.8815,656825.0
2019-01-15 10:10:00,42.9,42.96,42.84,42.9,548465.0,36.8815,36.9331,36.8299,36.8815,548465.0
2019-01-15 10:20:00,42.91,42.96,42.9,42.93,217291.0,36.8901,36.9331,36.8815,36.9073,217291.0
2019-01-15 10:30:00,42.94,42.98,42.9,42.92,212075.0,36.9159,36.9503,36.8815,36.8987,212075.0
2019-01-15 10:40:00,42.92,42.99,42.91,42.93,216061.0,36.8987,36.9589,36.8901,36.9073,216061.0
2019-01-15 10:50:00,42.93,42.99,42.91,42.96,139029.0,36.9073,36.9589,36.8901,36.9331,139029.0
2019-01-15 11:00:00,42.96,43.02,42.95,42.97,105240.0,36.9331,36.9847,36.9245,36.9417,105240.0
2019-01-15 11:10:00,42.96,42.99,42.94,42.95,287263.0,36.9331,36.9589,36.9159,36.9245,287263.0
2019-01-15 11:20:00,42.94,42.98,42.92,42.93,220526.0,36.9159,36.9503,36.8987,36.9073,220526.0
2019-01-15 11:30:00,42.93,42.93,42.64,42.67,212607.0,36.9073,36.9073,36.658,36.6838,212607.0
2019-01-15 11:40:00,42.67,42.77,42.67,42.72,158722.0,36.6838,36.7698,36.6838,36.7268,158722.0
2019-01-15 11:50:00,42.72,42.81,42.69,42.77,144425.0,36.7268,36.8041,36.701,36.7698,144425.0
2019-01-15 12:00:00,42.79,42.84,42.75,42.77,94831.0,36.7869,36.8299,36.7526,36.7698,94831.0
2019-01-15 12:10:00,42.77,42.86,42.73,42.84,232436.0,36.7698,36.8471,36.7354,36.8299,232436.0
2019-01-15 12:20:00,42.84,42.9,42.82,42.88,83051.0,36.8299,36.8815,36.8127,36.8643,83051.0
2019-01-15 12:30:00,42.88,42.89,42.83,42.85,46508.0,36.8643,36.8729,36.8213,36.8385,46508.0
2019-01-15 12:40:00,42.85,42.86,42.82,42.83,47555.0,36.8385,36.8471,36.8127,36.8213,47555.0
2019-01-15 12:50:00,42.83,42.85,42.79,42.85,61851.0,36.8213,36.8385,36.7869,36.8385,61851.0
2019-01-15 13:00:00,42.84,42.86,42.8,42.83,81594.0,36.8299,36.8471,36.7955,36.8213,81594.0
2019-01-15 13:10:00,42.83,42.84,42.78,42.79,57553.0,36.8213,36.8299,36.7784,36.7869,57553.0
2019-01-15 13:20:00,42.8,42.81,42.77,42.8,70224.0,36.7955,36.8041,36.7698,36.7955,70224.0
2019-01-15 13:30:00,42.8,42.84,42.79,42.8,73616.0,36.7955,36.8299,36.7869,36.7955,73616.0
2019-01-15 13:40:00,42.81,42.86,42.8,42.86,57695.0,36.8041,36.8471,36.7955,36.8471,57695.0
2019-01-15 13:50:00,42.87,42.87,42.82,42.84,51703.0,36.8557,36.8557,36.8127,36.8299,51703.0
2019-01-15 14:00:00,42.84,42.91,42.83,42.86,90625.0,36.8299,36.8901,36.8213,36.8471,90625.0
2019-01-15 14:10:00,42.87,42.88,42.8,42.83,74931.0,36.8557,36.8643,36.7955,36.8213,74931.0
2019-01-15 14:20:00,42.83,42.84,42.77,42.78,84077.0,36.8213,36.8299,36.7698,36.7784,84077.0
2019-01-15 14:30:00,42.77,42.82,42.72,42.74,99535.0,36.7698,36.8127,36.7268,36.744,99535.0
2019-01-15 14:40:00,42.74,42.8,42.73,42.78,91890.0,36.744,36.7955,36.7354,36.7784,91890.0
2019-01-15 14:50:00,42.79,42.85,42.78,42.83,69658.0,36.7869,36.8385,36.7784,36.8213,69658.0
2019-01-15 15:00:00,42.82,42.9,42.82,42.88,84009.0,36.8127,36.8815,36.8127,36.8643,84009.0
2019-01-15 15:10:00,42.88,42.91,42.86,42.86,144787.0,36.8643,36.8901,36.8471,36.8471,144787.0
2019-01-15 15:20:00,42.86,42.92,42.85,42.9,93637.0,36.8471,36.8987,36.8385,36.8815,93637.0
2019-01-15 15:30:00,42.91,42.92,42.83,42.84,132281.0,36.8901,36.8987,36.8213,36.8299,132281.0
2019-01-15 15:40:00,42.84,42.95,42.83,42.92,180167.0,36.8299,36.9245,36.8213,36.8987,180167.0
2019-01-15 15:50:00,42.92,42.95,42.88,42.95,310360.0,36.8987,36.9245,36.8643,36.9245,310360.0
2019-01-16 09:30:00,42.95,43.08,42.64,42.65,276150.0,36.9245,37.0363,36.658,36.6666,276150.0
2019-01-16 09:40:00,42.66,42.8,42.65,42.79,138916.0,36.6752,36.7955,36.6666,36.7869,138916.0
2019-01-16 09:50:00,42.8,42.82,42.72,42.74,82044.0,36.7955,36.8127,36.7268,36.744,82044.0
2019-01-16 10:00:00,42.75,42.78,42.71,42.77,95592.0,36.7526,36.7784,36.7182,36.7698,95592.0
2019-01-16 10:10:00,42.76,42.81,42.75,42.75,81581.0,36.7612,36.8041,36.7526,36.7526,81581.0
2019-01-16 10:20:00,42.75,42.86,42.74,42.83,89609.0,36.7526,36.8471,36.744,36.8213,89609.0
2019-01-16 10:30:00,42.82,42.89,42.81,42.86,68919.0,36.8127,36.8729,36.8041,36.8471,68919.0
2019-01-16 10:40:00,42.86,42.86,42.69,42.72,112972.0,36.8471,36.8471,36.701,36.7268,112972.0
2019-01-16 10:50:00,42.72,42.72,42.62,42.62,89875.0,36.7268,36.7268,36.6408,36.6408,89875.0
2019-01-16 11:00:00,42.62,42.63,42.48,42.53,135320.0,36.6408,36.6494,36.5204,36.5634,135320.0
2019-01-16 11:10:00,42.54,42.6,42.51,42.59,96351.0,36.572,36.6236,36.5462,36.615,96351.0
2019-01-16 11:20:00,42.59,42.61,42.54,42.56,106681.0,36.615,36.6322,36.572,36.5892,106681.0
2019-01-16 11:30:00,42.57,42.64,42.53,42.64,179170.0,36.5978,36.658,36.5634,36.658,179170.0
2019-01-16 11:40:00,42.64,42.67,42.59,42.62,148182.0,36.658,36.6838,36.615,36.6408,148182.0
2019-01-16 11:50:00,42.62,42.63,42.58,42.61,82917.0,36.6408,36.6494,36.6064,36.6322,82917.0
2019-01-16 12:00:00,42.62,42.63,42.58,42.59,155261.0,36.6408,36.6494,36.6064,36.615,155261.0
2019-01-16 12:10:00,42.59,42.62,42.52,42.56,72228.0,36.615,36.6408,36.5548,36.5892,72228.0
2019-01-16 12:20:00,42.57,42.65,42.55,42.65,46650.0,36.5978,36.6666,36.5806,36.6666,46650.0
2019-01-16 12:30:00,42.65,42.7,42.65,42.69,159852.0,36.6666,36.7096,36.6666,36.701,159852.0
2019-01-16 12:40:00,42.7,42.72,42.67,42.68,111520.0,36.7096,36.7268,36.6838,36.6924,111520.0
2019-01-16 12:50:00,42.68,42.73,42.68,42.72,72141.0,36.6924,36.7354,36.6924,36.7268,72141.0
2019-01-16 13:00:00,42.72,42.73,42.69,42.7,84697.0,36.7268,36.7354,36.701,36.7096,84697.0
2019-01-16 13:10:00,42.7,42.71,42.66,42.68,55961.0,36.7096,36.7182,36.6752,36.6924,55961.0
2019-01-16 13:20:00,42.68,42.72,42.68,42.72,27163.0,36.6924,36.7268,36.6924,36.7268,27163.0
2019-01-16 13:30:00,42.72,42.74,42.7,42.7,107580.0,36.7268,36.744,36.7096,36.7096,107580.0
2019-01-16 13:40:00,42.7,42.73,42.69,42.72,59468.0,36.7096,36.7354,36.701,36.7268,59468.0
2019-01-16 13:50:00,42.73,42.77,42.72,42.76,68087.0,36.7354,36.7698,36.7268,36.7612,68087.0
2019-01-16 14:00:00,42.77,42.8,42.76,42.77,101951.0,36.7698,36.7955,36.7612,36.7698,101951.0
2019-01-16 14:10:00,42.78,42.8,42.75,42.8,94798.0,36.7784,36.7955,36.7526,36.7955,94798.0
2019-01-16 14:20:00,42.8,42.82,42.76,42.79,118681.0,36.7955,36.8127,36.7612,36.7869,118681.0
2019-01-16 14:30:00,42.79,42.81,42.74,42.74,139928.0,36.7869,36.8041,36.744,36.744,139928.0
2019-01-16 14:40:00,42.75,42.78,42.72,42.75,91916.0,36.7526,36.7784,36.7268,36.7526,91916.0
2019-01-16 14:50:00,42.76,42.77,42.68,42.71,94833.0,36.7612,36.7698,36.6924,36.7182,94833.0
2019-01-16 15:00:00,42.7,42.76,42.7,42.73,105020.0,36.7096,36.7612,36.7096,36.7354,105020.0
2019-01-16 15:10:00,42.74,42.74,42.69,42.71,67668.0,36.744,36.744,36.701,36.7182,67668.0
2019-01-16 15:20:00,42.71,42.73,42.69,42.73,96304.0,36.7182,36.7354,36.701,36.7354,96304.0
2019-01-16 15:30:00,42.73,42.73,42.62,42.68,205354.0,36.7354,36.7354,36.6408,36.6924,205354.0
2019-01-16 15:40:00,42.69,42.69,42.65,42.65,148374.0,36.701,36.701,36.6666,36.6666,148374.0
2019-01-16 15:50:00,42.65,42.71,42.63,42.67,637804.0,36.6666,36.7182,36.6494,36.6838,637804.0
2019-01-17 09:30:00,42.65,42.83,42.62,42.67,208618.0,36.6666,36.8213,36.6408,36.6838,208618.0
2019-01-17 09:40:00,42.67,42.73,42.61,42.63,89694.0,36.6838,36.7354,36.6322,36.6494,89694.0
2019-01-17 09:50:00,42.62,42.73,42.6,42.69,66506.0,36.6408,36.7354,36.6236,36.701,66506.0
2019-01-17 10:00:00,42.69,42.78,42.67,42.76,72603.0,36.701,36.7784,36.6838,36.7612,72603.0
2019-01-17 10:10:00,42.75,42.8,42.7,42.71,95045.0,36.7526,36.7955,36.7096,36.7182,95045.0
2019-01-17 10:20:00,42.71,42.74,42.65,42.68,71953.0,36.7182,36.744,36.6666,36.6924,71953.0
2019-01-17 10:30:00,42.68,43.1,42.65,42.73,387036.0,36.6924,37.0535,36.6666,36.7354,387036.0
2019-01-17 10:40:00,42.73,42.75,42.7,42.7,81225.0,36.7354,36.7526,36.7096,36.7096,81225.0
2019-01-17 10:50:00,42.7,42.75,42.7,42.71,53297.0,36.7096,36.7526,36.7096,36.7182,53297.0
2019-01-17 11:00:00,42.71,42.78,42.71,42.77,376975.0,36.7182,36.7784,36.7182,36.7698,376975.0
2019-01-17 11:10:00,42.79,42.85,42.78,42.8,169809.0,36.7869,36.8385,36.7784,36.7955,169809.0
2019-01-17 11:20:00,42.8,42.8,42.75,42.77,45378.0,36.7955,36.7955,36.7526,36.7698,45378.0
2019-01-17 11:30:00,42.77,42.78,42.73,42.73,54909.0,36.7698,36.7784,36.7354,36.7354,54909.0
2019-01-17 11:40:00,42.74,42.74,42.69,42.74,42580.0,36.744,36.744,36.701,36.744,42580.0
2019-01-17 11:50:00,42.74,42.75,42.71,42.74,31388.0,36.744,36.7526,36.7182,36.744,31388.0
2019-01-17 12:00:00,42.74,42.76,42.72,42.74,41277.0,36.744,36.7612,36.7268,36.744,41277.0
2019-01-17 12:10:00,42.73,42.79,42.73,42.77,65908.0,36.7354,36.7869,36.7354,36.7698,65908.0
2019-01-17 12:20:00,42.77,42.77,42.72,42.76,41574.0,36.7698,36.7698,36.7268,36.7612,41574.0
2019-01-17 12:30:00,42.76,42.77,42.68,42.7,48938.0,36.7612,36.7698,36.6924,36.7096,48938.0
2019-01-17 12:40:00,42.7,42.72,42.67,42.68,39756.0,36.7096,36.7268,36.6838,36.6924,39756.0
2019-01-17 12:50:00,42.68,42.69,42.65,42.69,49927.0,36.6924,36.701,36.6666,36.701,49927.0
2019-01-17 13:00:00,42.69,42.74,42.68,42.73,46469.0,36.701,36.744,36.6924,36.7354,46469.0
2019-01-17 13:10:00,42.72,42.77,42.7,42.77,44949.0,36.7268,36.7698,36.7096,36.7698,44949.0
2019-01-17 13:20:00,42.77,42.81,42.76,42.81,57598.0,36.7698,36.8041,36.7612,36.8041,57598.0
2019-01-17 13:30:00,42.81,42.82,42.79,42.8,50391.0,36.8041,36.8127,36.7869,36.7955,50391.0
2019-01-17 13:40:00,42.8,42.82,42.79,42.81,64570.0,36.7955,36.8127,36.7869,36.8041,64570.0
2019-01-17 13:50:00,42.8,42.85,42.79,42.85,49231.0,36.7955,36.8385,36.7869,36.8385,49231.0
2019-01-17 14:00:00,42.85,42.86,42.82,42.83,38580.0,36.8385,36.8471,36.8127,36.8213,38580.0
2019-01-17 14:10:00,42.82,42.84,42.79,42.82,34886.0,36.8127,36.8299,36.7869,36.8127,34886.0
2019-01-17 14:20:00,42.83,42.87,42.79,42.84,104249.0,36.8213,36.8557,36.7869,36.8299,104249.0
2019-01-17 14:30:00,42.84,42.95,42.82,42.93,182577.0,36.8299,36.9245,36.8127,36.9073,182577.0
2019-01-17 14:40:00,42.93,43.14,42.93,43.1,312174.0,36.9073,37.0878,36.9073,37.0535,312174.0
2019-01-17 14:50:00,43.11,43.12,42.93,42.98,149491.0,37.0621,37.0707,36.9073,36.9503,149491.0
2019-01-17 15:00:00,42.99,43.01,42.9,42.98,98900.0,36.9589,36.9761,36.8815,36.9503,98900.0
2019-01-17 15:10:00,42.99,43.0,42.92,42.95,76846.0,36.9589,36.9675,36.8987,36.9245,76846.0
2019-01-17 15:20:00,42.96,42.96,42.89,42.95,92845.0,36.9331,36.9331,36.8729,36.9245,92845.0
2019-01-17 15:30:00,42.96,43.06,42.95,43.02,95365.0,36.9331,37.0191,36.9245,36.9847,95365.0
2019-01-17 15:40:00,43.02,43.07,42.99,43.04,180189.0,36.9847,37.0277,36.9589,37.0019,180189.0
2019-01-17 15:50:00,43.03,43.09,43.0,43.04,470926.0,36.9933,37.0449,36.9675,37.0019,470926.0
2019-01-18 09:30:00,43.39,43.39,43.02,43.09,1211354.0,37.3028,37.3028,36.9847,37.0449,1211354.0
2019-01-18 09:40:00,43.09,43.22,43.07,43.17,162539.0,37.0449,37.1566,37.0277,37.1136,162539.0
2019-01-18 09:50:00,43.17,43.21,43.12,43.19,106451.0,37.1136,37.148,37.0707,37.1308,106451.0
2019-01-18 10:00:00,43.19,43.33,43.16,43.27,359053.0,37.1308,37.2512,37.105,37.1996,359053.0
2019-01-18 10:10:00,43.27,43.42,43.27,43.34,126983.0,37.1996,37.3286,37.1996,37.2598,126983.0
2019-01-18 10:20:00,43.35,43.37,43.22,43.26,165853.0,37.2684,37.2856,37.1566,37.191,165853.0
2019-01-18 10:30:00,43.26,43.39,43.26,43.3,86189.0,37.191,37.3028,37.191,37.2254,86189.0
2019-01-18 10:40:00,43.3,43.44,43.27,43.36,185984.0,37.2254,37.3458,37.1996,37.277,185984.0
2019-01-18 10:50:00,43.35,43.39,43.33,43.36,36342.0,37.2684,37.3028,37.2512,37.277,36342.0
2019-01-18 11:00:00,43.35,43.39,43.33,43.34,83385.0,37.2684,37.3028,37.2512,37.2598,83385.0
2019-01-18 11:10:00,43.35,43.36,43.3,43.33,54790.0,37.2684,37.277,37.2254,37.2512,54790.0
2019-01-18 11:20:00,43.33,43.41,43.32,43.39,74315.0,37.2512,37.32,37.2426,37.3028,74315.0
2019-01-18 11:30:00,43.4,43.43,43.37,43.4,59243.0,37.3114,37.3372,37.2856,37.3114,59243.0
2019-01-18 11:40:00,43.41,43.41,43.31,43.37,74009.0,37.32,37.32,37.234,37.2856,74009.0
2019-01-18 11:50:00,43.37,43.39,43.36,43.38,36696.0,37.2856,37.3028,37.277,37.2942,36696.0
2019-01-18 12:00:00,43.39,43.44,43.33,43.35,104245.0,37.3028,37.3458,37.2512,37.2684,104245.0
2019-01-18 12:10:00,43.35,43.45,43.34,43.41,79671.0,37.2684,37.3544,37.2598,37.32,79671.0
2019-01-18 12:20:00,43.42,43.45,43.4,43.44,42779.0,37.3286,37.3544,37.3114,37.3458,42779.0
2019-01-18 12:30:00,43.44,43.48,43.43,43.47,45952.0,37.3458,37.3801,37.3372,37.3715,45952.0
2019-01-18 12:40:00,43.47,43.47,43.37,43.39,59120.0,37.3715,37.3715,37.2856,37.3028,59120.0
2019-01-18 12:50:00,43.39,43.41,43.34,43.4,34378.0,37.3028,37.32,37.2598,37.3114,34378.0
2019-01-18 13:00:00,43.41,43.42,43.29,43.3,45503.0,37.32,37.3286,37.2168,37.2254,45503.0
2019-01-18 13:10:00,43.29,43.34,43.27,43.3,68903.0,37.2168,37.2598,37.1996,37.2254,68903.0
2019-01-18 13:20:00,43.31,43.38,43.3,43.34,43953.0,37.234,37.2942,37.2254,37.2598,43953.0
2019-01-18 13:30:00,43.34,43.38,43.3,43.36,67788.0,37.2598,37.2942,37.2254,37.277,67788.0
2019-01-18 13:40:00,43.36,43.39,43.33,43.39,58860.0,37.277,37.3028,37.2512,37.3028,58860.0
2019-01-18 13:50:00,43.38,43.4,43.35,43.39,53603.0,37.2942,37.3114,37.2684,37.3028,53603.0
2019-01-18 14:00:00,43.39,43.4,43.33,43.36,80383.0,37.3028,37.3114,37.2512,37.277,80383.0
2019-01-18 14:10:00,43.36,43.36,43.28,43.29,37433.0,37.277,37.277,37.2082,37.2168,37433.0
2019-01-18 14:20:00,43.28,43.32,43.26,43.3,71939.0,37.2082,37.2426,37.191,37.2254,71939.0
2019-01-18 14:30:00,43.3,43.31,43.24,43.26,64780.0,37.2254,37.234,37.1738,37.191,64780.0
2019-01-18 14:40:00,43.26,43.3,43.24,43.29,47304.0,37.191,37.2254,37.1738,37.2168,47304.0
2019-01-18 14:50:00,43.3,43.32,43.27,43.3,59443.0,37.2254,37.2426,37.1996,37.2254,59443.0
2019-01-18 15:00:00,43.3,43.31,43.26,43.29,113507.0,37.2254,37.234,37.191,37.2168,113507.0
2019-01-18 15:10:00,43.3,43.35,43.28,43.34,71179.0,37.2254,37.2684,37.2082,37.2598,71179.0
2019-01-18 15:20:00,43.34,43.34,43.28,43.3,85991.0,37.2598,37.2598,37.2082,37.2254,85991.0
2019-01-18 15:30:00,43.3,43.35,43.27,43.31,206845.0,37.2254,37.2684,37.1996,37.234,206845.0
2019-01-18 15:40:00,43.32,43.36,43.28,43.29,143949.0,37.2426,37.277,37.2082,37.2168,143949.0
2019-01-18 15:50:00,43.29,43.37,43.23,43.36,328955.0,37.2168,37.2856,37.1652,37.277,328955.0
2019-01-22 09:30:00,43.16,43.34,43.04,43.08,353562.0,37.105,37.2598,37.0019,37.0363,353562.0
2019-01-22 09:40:00,43.07,43.08,42.91,43.04,176902.0,37.0277,37.0363,36.8901,37.0019,176902.0
2019-01-22 09:50:00,43.04,43.13,43.03,43.05,270908.0,37.0019,37.0792,36.9933,37.0105,270908.0
2019-01-22 10:00:00,43.04,43.05,42.98,43.0,199149.0,37.0019,37.0105,36.9503,36.9675,199149.0
2019-01-22 10:10:00,42.99,43.01,42.93,42.98,196675.0,36.9589,36.9761,36.9073,36.9503,196675.0
2019-01-22 10:20:00,42.97,43.01,42.84,42.84,154435.0,36.9417,36.9761,36.8299,36.8299,154435.0
2019-01-22 10:30:00,42.84,42.91,42.81,42.88,139108.0,36.8299,36.8901,36.8041,36.8643,139108.0
2019-01-22 10:40:00,42.89,42.89,42.77,42.79,214085.0,36.8729,36.8729,36.7698,36.7869,214085.0
2019-01-22 10:50:00,42.78,42.84,42.78,42.82,153242.0,36.7784,36.8299,36.7784,36.8127,153242.0
2019-01-22 11:00:00,42.82,42.83,42.8,42.83,134519.0,36.8127,36.8213,36.7955,36.8213,134519.0
2019-01-22 11:10:00,42.82,42.83,42.75,42.76,87872.0,36.8127,36.8213,36.7526,36.7612,87872.0
2019-01-22 11:20:00,42.76,42.86,42.74,42.84,205725.0,36.7612,36.8471,36.744,36.8299,205725.0
2019-01-22 11:30:00,42.85,42.88,42.8,42.82,117264.0,36.8385,36.8643,36.7955,36.8127,117264.0
2019-01-22 11:40:00,42.81,42.84,42.75,42.8,134517.0,36.8041,36.8299,36.7526,36.7955,134517.0
2019-01-22 11:50:00,42.79,42.82,42.73,42.73,220744.0,36.7869,36.8127,36.7354,36.7354,220744.0
2019-01-22 12:00:00,42.74,42.79,42.73,42.77,198462.0,36.744,36.7869,36.7354,36.7698,198462.0
2019-01-22 12:10:00,42.77,42.79,42.71,42.72,110987.0,36.7698,36.7869,36.7182,36.7268,110987.0
2019-01-22 12:20:00,42.72,42.73,42.64,42.66,112475.0,36.7268,36.7354,36.658,36.6752,112475.0
2019-01-22 12:30:00,42.66,42.7,42.64,42.69,108880.0,36.6752,36.7096,36.658,36.701,108880.0
2019-01-22 12:40:00,42.7,42.78,42.68,42.77,134802.0,36.7096,36.7784,36.6924,36.7698,134802.0
2019-01-22 12:50:00,42.77,42.78,42.74,42.75,83776.0,36.7698,36.7784,36.744,36.7526,83776.0
2019-01-22 13:00:00,42.74,42.76,42.66,42.7,319631.0,36.744,36.7612,36.6752,36.7096,319631.0
2019-01-22 13:10:00,42.7,42.77,42.66,42.76,188020.0,36.7096,36.7698,36.6752,36.7612,188020.0
2019-01-22 13:20:00,42.76,42.84,42.75,42.82,206209.0,36.7612,36.8299,36.7526,36.8127,206209.0
2019-01-22 13:30:00,42.81,42.83,42.79,42.82,85224.0,36.8041,36.8213,36.7869,36.8127,85224.0
2019-01-22 13:40:00,42.82,42.89,42.81,42.88,120837.0,36.8127,36.8729,36.8041,36.8643,120837.0
2019-01-22 13:50:00,42.87,42.98,42.87,42.95,168689.0,36.8557,36.9503,36.8557,36.9245,168689.0
2019-01-22 14:00:00,42.95,42.95,42.82,42.83,97752.0,36.9245,36.9245,36.8127,36.8213,97752.0
2019-01-22 14:10:00,42.83,42.84,42.76,42.76,83100.0,36.8213,36.8299,36.7612,36.7612,83100.0
2019-01-22 14:20:00,42.76,42.81,42.75,42.79,194002.0,36.7612,36.8041,36.7526,36.7869,194002.0
2019-01-22 14:30:00,42.79,42.87,42.78,42.87,138022.0,36.7869,36.8557,36.7784,36.8557,138022.0
2019-01-22 14:40:00,42.87,42.89,42.83,42.87,162071.0,36.8557,36.8729,36.8213,36.8557,162071.0
2019-01-22 14:50:00,42.87,42.96,42.86,42.96,144674.0,36.8557,36.9331,36.8471,36.9331,144674.0
2019-01-22 15:00:00,42.96,43.01,42.92,42.93,429363.0,36.9331,36.9761,36.8987,36.9073,429363.0
2019-01-22 15:10:00,42.92,42.93,42.86,42.89,135861.0,36.8987,36.9073,36.8471,36.8729,135861.0
2019-01-22 15:20:00,42.89,42.97,42.89,42.94,165346.0,36.8729,36.9417,36.8729,36.9159,165346.0
2019-01-22 15:30:00,42.94,43.1,42.88,43.1,274020.0,36.9159,37.0535,36.8643,37.0535,274020.0
2019-01-22 15:40:00,43.1,43.13,42.94,42.97,235248.0,37.0535,37.0792,36.9159,36.9417,235248.0
2019-01-22 15:50:00,42.97,43.15,42.93,43.15,666417.0,36.9417,37.0964,36.9073,37.0964,666417.0
2019-01-23 09:30:00,43.28,43.49,43.24,43.25,372138.0,37.2082,37.3887,37.1738,37.1824,372138.0
2019-01-23 09:40:00,43.25,43.26,43.16,43.19,194655.0,37.1824,37.191,37.105,37.1308,194655.0
2019-01-23 09:50:00,43.2,43.26,43.18,43.22,234689.0,37.1394,37.191,37.1222,37.1566,234689.0
2019-01-23 10:00:00,43.21,43.22,43.1,43.16,176962.0,37.148,37.1566,37.0535,37.105,176962.0
2019-01-23 10:10:00,43.16,43.18,43.03,43.04,122974.0,37.105,37.1222,36.9933,37.0019,122974.0
2019-01-23 10:20:00,43.04,43.09,42.99,43.02,142143.0,37.0019,37.0449,36.9589,36.9847,142143.0
2019-01-23 10:30:00,43.01,43.04,42.98,42.99,161244.0,36.9761,37.0019,36.9503,36.9589,161244.0
2019-01-23 10:40:00,42.99,43.04,42.96,43.02,156685.0,36.9589,37.0019,36.9331,36.9847,156685.0
2019-01-23 10:50:00,43.02,43.02,42.9,42.95,129570.0,36.9847,36.9847,36.8815,36.9245,129570.0
2019-01-23 11:00:00,42.95,43.01,42.92,42.98,106678.0,36.9245,36.9761,36.8987,36.9503,106678.0
2019-01-23 11:10:00,42.99,43.02,42.95,43.0,119031.0,36.9589,36.9847,36.9245,36.9675,119031.0
2019-01-23 11:20:00,43.0,43.03,42.97,43.0,201345.0,36.9675,36.9933,36.9417,36.9675,201345.0
2019-01-23 11:30:00,43.0,43.03,42.95,42.97,102923.0,36.9675,36.9933,36.9245,36.9417,102923.0
2019-01-23 11:40:00,42.97,43.09,42.96,43.0,490306.0,36.9417,37.0449,36.9331,36.9675,490306.0
2019-01-23 11:50:00,43.0,43.02,42.94,42.98,209500.0,36.9675,36.9847,36.9159,36.9503,209500.0
2019-01-23 12:00:00,42.98,43.04,42.89,42.93,176678.0,36.9503,37.0019,36.8729,36.9073,176678.0
2019-01-23 12:10:00,42.92,42.98,42.92,42.97,116639.0,36.8987,36.9503,36.8987,36.9417,116639.0
2019-01-23 12:20:00,42.97,43.06,42.97,43.05,219144.0,36.9417,37.0191,36.9417,37.0105,219144.0
2019-01-23 12:30:00,43.05,43.1,43.03,43.06,142099.0,37.0105,37.0535,36.9933,37.0191,142099.0
2019-01-23 12:40:00,43.05,43.12,43.05,43.09,82554.0,37.0105,37.0707,37.0105,37.0449,82554.0
2019-01-23 12:50:00,43.1,43.19,43.09,43.17,185630.0,37.0535,37.1308,37.0449,37.1136,185630.0
2019-01-23 13:00:00,43.17,43.18,43.06,43.13,69778.0,37.1136,37.1222,37.0191,37.0792,69778.0
2019-01-23 13:10:00,43.12,43.16,43.08,43.11,70688.0,37.0707,37.105,37.0363,37.0621,70688.0
2019-01-23 13:20:00,43.12,43.18,43.1,43.17,53437.0,37.0707,37.1222,37.0535,37.1136,53437.0
2019-01-23 13:30:00,43.17,43.24,43.17,43.21,84729.0,37.1136,37.1738,37.1136,37.148,84729.0
2019-01-23 13:40:00,43.21,43.28,43.19,43.26,108439.0,37.148,37.2082,37.1308,37.191,108439.0
2019-01-23 13:50:00,43.26,43.3,43.22,43.3,84410.0,37.191,37.2254,37.1566,37.2254,84410.0
2019-01-23 14:00:00,43.3,43.37,43.3,43.33,82368.0,37.2254,37.2856,37.2254,37.2512,82368.0
2019-01-23 14:10:00,43.34,43.35,43.27,43.27,88480.0,37.2598,37.2684,37.1996,37.1996,88480.0
2019-01-23 14:20:00,43.27,43.36,43.27,43.34,75073.0,37.1996,37.277,37.1996,37.2598,75073.0
2019-01-23 14:30:00,43.34,43.37,43.29,43.33,116030.0,37.2598,37.2856,37.2168,37.2512,116030.0
2019-01-23 14:40:00,43.32,43.33,43.25,43.25,118650.0,37.2426,37.2512,37.1824,37.1824,118650.0
2019-01-23 14:50:00,43.27,43.31,43.23,43.28,59793.0,37.1996,37.234,37.1652,37.2082,59793.0
2019-01-23 15:00:00,43.28,43.33,43.26,43.31,74964.0,37.2082,37.2512,37.191,37.234,74964.0
2019-01-23 15:10:00,43.3,43.43,43.3,43.43,137501.0,37.2254,37.3372,37.2254,37.3372,137501.0
2019-01-23 15:20:00,43.43,43.5,43.42,43.5,137983.0,37.3372,37.3973,37.3286,37.3973,137983.0
2019-01-23 15:30:00,43.5,43.5,43.34,43.36,131742.0,37.3973,37.3973,37.2598,37.277,131742.0
2019-01-23 15:40:00,43.36,43.45,43.35,43.42,166176.0,37.277,37.3544,37.2684,37.3286,166176.0
2019-01-23 15:50:00,43.43,43.52,43.36,43.51,577101.0,37.3372,37.4145,37.277,37.4059,577101.0
2019-01-24 09:30:00,43.03,43.38,42.9,42.93,749590.0,36.9933,37.2942,36.8815,36.9073,749590.0
2019-01-24 09:40:00,42.94,43.19,42.91,43.17,439897.0,36.9159,37.1308,36.8901,37.1136,439897.0
2019-01-24 09:50:00,43.17,43.23,43.13,43.13,335822.0,37.1136,37.1652,37.0792,37.0792,335822.0
2019-01-24 10:00:00,43.13,43.22,43.09,43.16,194563.0,37.0792,37.1566,37.0449,37.105,194563.0
2019-01-24 10:10:00,43.16,43.25,43.1,43.11,156738.0,37.105,37.1824,37.0535,37.0621,156738.0
2019-01-24 10:20:00,43.12,43.12,43.0,43.11,166186.0,37.0707,37.0707,36.9675,37.0621,166186.0
2019-01-24 10:30:00,43.11,43.15,43.07,43.15,193949.0,37.0621,37.0964,37.0277,37.0964,193949.0
2019-01-24 10:40:00,43.16,43.17,43.1,43.11,107738.0,37.105,37.1136,37.0535,37.0621,107738.0
2019-01-24 10:50:00,43.11,43.14,43.06,43.14,108775.0,37.0621,37.0878,37.0191,37.0878,108775.0
2019-01-24 11:00:00,43.13,43.22,43.13,43.18,189284.0,37.0792,37.1566,37.0792,37.1222,189284.0
2019-01-24 11:10:00,43.19,43.19,43.12,43.16,167728.0,37.1308,37.1308,37.0707,37.105,167728.0
2019-01-24 11:20:00,43.16,43.17,43.1,43.13,108765.0,37.105,37.1136,37.0535,37.0792,108765.0
2019-01-24 11:30:00,43.13,43.21,43.1,43.1,406038.0,37.0792,37.148,37.0535,37.0535,406038.0
2019-01-24 11:40:00,43.11,43.2,43.1,43.17,195484.0,37.0621,37.1394,37.0535,37.1136,195484.0
2019-01-24 11:50:00,43.16,43.25,43.14,43.21,513494.0,37.105,37.1824,37.0878,37.148,513494.0
2019-01-24 12:00:00,43.21,43.28,43.21,43.27,156801.0,37.148,37.2082,37.148,37.1996,156801.0
2019-01-24 12:10:00,43.27,43.28,43.19,43.2,182693.0,37.1996,37.2082,37.1308,37.1394,182693.0
2019-01-24 12:20:00,43.2,43.25,43.11,43.11,304765.0,37.1394,37.1824,37.0621,37.0621,304765.0
2019-01-24 12:30:00,43.11,43.11,43.02,43.02,116669.0,37.0621,37.0621,36.9847,36.9847,116669.0
2019-01-24 12:40:00,43.02,43.03,42.98,43.0,128737.0,36.9847,36.9933,36.9503,36.9675,128737.0
2019-01-24 12:50:00,42.99,43.01,42.97,42.98,185043.0,36.9589,36.9761,36.9417,36.9503,185043.0
2019-01-24 13:00:00,42.98,43.01,42.96,43.0,162236.0,36.9503,36.9761,36.9331,36.9675,162236.0
2019-01-24 13:10:00,43.0,43.0,42.87,42.9,146301.0,36.9675,36.9675,36.8557,36.8815,146301.0
2019-01-24 13:20:00,42.91,42.93,42.87,42.88,78536.0,36.8901,36.9073,36.8557,36.8643,78536.0
2019-01-24 13:30:00,42.87,43.01,42.87,42.99,157398.0,36.8557,36.9761,36.8557,36.9589,157398.0
2019-01-24 13:40:00,42.98,43.0,42.9,42.95,234887.0,36.9503,36.9675,36.8815,36.9245,234887.0
2019-01-24 13:50:00,42.95,42.97,42.93,42.96,60620.0,36.9245,36.9417,36.9073,36.9331,60620.0
2019-01-24 14:00:00,42.96,42.99,42.93,42.97,83941.0,36.9331,36.9589,36.9073,36.9417,83941.0
2019-01-24 14:10:00,42.97,43.01,42.93,42.96,90214.0,36.9417,36.9761,36.9073,36.9331,90214.0
2019-01-24 14:20:00,42.97,43.01,42.93,42.95,76414.0,36.9417,36.9761,36.9073,36.9245,76414.0
2019-01-24 14:30:00,42.95,42.99,42.91,42.98,95261.0,36.9245,36.9589,36.8901,36.9503,95261.0
2019-01-24 14:40:00,42.98,43.01,42.95,42.98,115118.0,36.9503,36.9761,36.9245,36.9503,115118.0
2019-01-24 14:50:00,42.99,43.0,42.93,42.98,150595.0,36.9589,36.9675,36.9073,36.9503,150595.0
2019-01-24 15:00:00,42.98,43.0,42.95,42.97,110898.0,36.9503,36.9675,36.9245,36.9417,110898.0
2019-01-24 15:10:00,42.97,43.01,42.93,42.97,130865.0,36.9417,36.9761,36.9073,36.9417,130865.0
2019-01-24 15:20:00,42.97,43.03,42.97,43.0,182305.0,36.9417,36.9933,36.9417,36.9675,182305.0
2019-01-24 15:30:00,43.01,43.06,42.99,43.06,243463.0,36.9761,37.0191,36.9589,37.0191,243463.0
2019-01-24 15:40:00,43.06,43.07,43.02,43.03,311557.0,37.0191,37.0277,36.9847,36.9933,311557.0
2019-01-24 15:50:00,43.04,43.06,42.94,43.04,529801.0,37.0019,37.0191,36.9159,37.0019,529801.0
2019-01-25 09:30:00,43.25,43.37,43.04,43.11,366519.0,37.1824,37.2856,37.0019,37.0621,366519.0
2019-01-25 09:40:00,43.11,43.11,42.91,42.92,152563.0,37.0621,37.0621,36.8901,36.8987,152563.0
2019-01-25 09:50:00,42.91,43.06,42.91,43.03,102717.0,36.8901,37.0191,36.8901,36.9933,102717.0
2019-01-25 10:00:00,43.04,43.19,43.02,43.13,242407.0,37.0019,37.1308,36.9847,37.0792,242407.0
2019-01-25 10:10:00,43.13,43.15,43.03,43.03,106141.0,37.0792,37.0964,36.9933,36.9933,106141.0
2019-01-25 10:20:00,43.03,43.14,43.03,43.12,89102.0,36.9933,37.0878,36.9933,37.0707,89102.0
2019-01-25 10:30:00,43.11,43.12,43.01,43.09,104020.0,37.0621,37.0707,36.9761,37.0449,104020.0
2019-01-25 10:40:00,43.08,43.12,43.05,43.08,57017.0,37.0363,37.0707,37.0105,37.0363,57017.0
2019-01-25 10:50:00,43.09,43.11,43.02,43.07,97453.0,37.0449,37.0621,36.9847,37.0277,97453.0
2019-01-25 11:00:00,43.07,43.08,42.99,43.01,97305.0,37.0277,37.0363,36.9589,36.9761,97305.0
2019-01-25 11:10:00,43.02,43.02,42.91,42.94,91695.0,36.9847,36.9847,36.8901,36.9159,91695.0
2019-01-25 11:20:00,42.95,42.95,42.87,42.9,74755.0,36.9245,36.9245,36.8557,36.8815,74755.0
2019-01-25 11:30:00,42.9,42.96,42.89,42.91,67931.0,36.8815,36.9331,36.8729,36.8901,67931.0
2019-01-25 11:40:00,42.92,42.93,42.88,42.89,52552.0,36.8987,36.9073,36.8643,36.8729,52552.0
2019-01-25 11:50:00,42.89,42.93,42.87,42.89,87205.0,36.8729,36.9073,36.8557,36.8729,87205.0
2019-01-25 12:00:00,42.89,42.89,42.82,42.83,74433.0,36.8729,36.8729,36.8127,36.8213,74433.0
2019-01-25 12:10:00,42.83,42.88,42.83,42.86,49594.0,36.8213,36.8643,36.8213,36.8471,49594.0
2019-01-25 12:20:00,42.86,42.89,42.82,42.87,56339.0,36.8471,36.8729,36.8127,36.8557,56339.0
2019-01-25 12:30:00,42.88,42.91,42.84,42.87,73727.0,36.8643,36.8901,36.8299,36.8557,73727.0
2019-01-25 12:40:00,42.87,42.87,42.75,42.77,67470.0,36.8557,36.8557,36.7526,36.7698,67470.0
2019-01-25 12:50:00,42.78,42.8,42.74,42.79,69847.0,36.7784,36.7955,36.744,36.7869,69847.0
2019-01-25 13:00:00,42.79,42.79,42.75,42.79,68582.0,36.7869,36.7869,36.7526,36.7869,68582.0
2019-01-25 13:10:00,42.79,42.79,42.75,42.78,72792.0,36.7869,36.7869,36.7526,36.7784,72792.0
2019-01-25 13:20:00,42.77,42.84,42.77,42.8,96179.0,36.7698,36.8299,36.7698,36.7955,96179.0
2019-01-25 13:30:00,42.8,42.84,42.79,42.82,67569.0,36.7955,36.8299,36.7869,36.8127,67569.0
2019-01-25 13:40:00,42.82,42.85,42.81,42.83,70477.0,36.8127,36.8385,36.8041,36.8213,70477.0
2019-01-25 13:50:00,42.84,42.87,42.81,42.84,54407.0,36.8299,36.8557,36.8041,36.8299,54407.0
2019-01-25 14:00:00,42.85,42.9,42.84,42.88,51594.0,36.8385,36.8815,36.8299,36.8643,51594.0
2019-01-25 14:10:00,42.88,42.91,42.85,42.85,86145.0,36.8643,36.8901,36.8385,36.8385,86145.0
2019-01-25 14:20:00,42.85,42.86,42.7,42.7,228307.0,36.8385,36.8471,36.7096,36.7096,228307.0
2019-01-25 14:30:00,42.71,42.81,42.7,42.8,88240.0,36.7182,36.8041,36.7096,36.7955,88240.0
2019-01-25 14:40:00,42.81,42.82,42.77,42.77,70596.0,36.8041,36.8127,36.7698,36.7698,70596.0
2019-01-25 14:50:00,42.77,42.82,42.77,42.77,59708.0,36.7698,36.8127,36.7698,36.7698,59708.0
2019-01-25 15:00:00,42.78,42.79,42.75,42.75,69219.0,36.7784,36.7869,36.7526,36.7526,69219.0
2019-01-25 15:10:00,42.76,42.8,42.75,42.79,72838.0,36.7612,36.7955,36.7526,36.7869,72838.0
2019-01-25 15:20:00,42.8,42.81,42.72,42.74,77665.0,36.7955,36.8041,36.7268,36.744,77665.0
2019-01-25 15:30:00,42.73,42.74,42.69,42.74,155510.0,36.7354,36.744,36.701,36.744,155510.0
2019-01-25 15:40:00,42.73,42.79,42.71,42.71,161019.0,36.7354,36.7869,36.7182,36.7182,161019.0
2019-01-25 15:50:00,42.71,42.73,42.65,42.71,515915.0,36.7182,36.7354,36.6666,36.7182,515915.0
2019-01-28 09:30:00,42.59,42.88,42.53,42.75,464323.0,36.615,36.8643,36.5634,36.7526,464323.0
2019-01-28 09:40:00,42.75,42.81,42.72,42.73,172630.0,36.7526,36.8041,36.7268,36.7354,172630.0
2019-01-28 09:50:00,42.73,42.75,42.63,42.63,110662.0,36.7354,36.7526,36.6494,36.6494,110662.0
2019-01-28 10:00:00,42.63,42.71,42.61,42.65,145184.0,36.6494,36.7182,36.6322,36.6666,145184.0
2019-01-28 10:10:00,42.65,42.72,42.61,42.72,155299.0,36.6666,36.7268,36.6322,36.7268,155299.0
2019-01-28 10:20:00,42.72,42.83,42.69,42.79,251129.0,36.7268,36.8213,36.701,36.7869,251129.0
2019-01-28 10:30:00,42.78,42.78,42.71,42.74,117352.0,36.7784,36.7784,36.7182,36.744,117352.0
2019-01-28 10:40:00,42.74,42.81,42.69,42.7,249903.0,36.744,36.8041,36.701,36.7096,249903.0
2019-01-28 10:50:00,42.71,42.75,42.67,42.69,156169.0,36.7182,36.7526,36.6838,36.701,156169.0
2019-01-28 11:00:00,42.68,42.7,42.62,42.68,93794.0,36.6924,36.7096,36.6408,36.6924,93794.0
2019-01-28 11:10:00,42.68,42.8,42.65,42.73,109287.0,36.6924,36.7955,36.6666,36.7354,109287.0
2019-01-28 11:20:00,42.73,42.83,42.73,42.81,127387.0,36.7354,36.8213,36.7354,36.8041,127387.0
2019-01-28 11:30:00,42.81,42.91,42.8,42.89,297419.0,36.8041,36.8901,36.7955,36.8729,297419.0
2019-01-28 11:40:00,42.89,42.89,42.73,42.75,116409.0,36.8729,36.8729,36.7354,36.7526,116409.0
2019-01-28 11:50:00,42.76,42.82,42.72,42.77,130324.0,36.7612,36.8127,36.7268,36.7698,130324.0
2019-01-28 12:00:00,42.77,42.79,42.72,42.78,75308.0,36.7698,36.7869,36.7268,36.7784,75308.0
2019-01-28 12:10:00,42.77,42.84,42.75,42.8,78296.0,36.7698,36.8299,36.7526,36.7955,78296.0
2019-01-28 12:20:00,42.8,42.84,42.79,42.82,64924.0,36.7955,36.8299,36.7869,36.8127,64924.0
2019-01-28 12:30:00,42.83,42.84,42.77,42.77,67233.0,36.8213,36.8299,36.7698,36.7698,67233.0
2019-01-28 12:40:00,42.78,42.81,42.76,42.81,55184.0,36.7784,36.8041,36.7612,36.8041,55184.0
2019-01-28 12:50:00,42.82,42.83,42.77,42.78,68819.0,36.8127,36.8213,36.7698,36.7784,68819.0
2019-01-28 13:00:00,42.77,42.82,42.75,42.8,66797.0,36.7698,36.8127,36.7526,36.7955,66797.0
2019-01-28 13:10:00,42.81,42.9,42.8,42.87,38831.0,36.8041,36.8815,36.7955,36.8557,38831.0
2019-01-28 13:20:00,42.87,42.9,42.84,42.85,70053.0,36.8557,36.8815,36.8299,36.8385,70053.0
2019-01-28 13:30:00,42.85,42.96,42.85,42.95,118165.0,36.8385,36.9331,36.8385,36.9245,118165.0
2019-01-28 13:40:00,42.95,42.96,42.92,42.95,54705.0,36.9245,36.9331,36.8987,36.9245,54705.0
2019-01-28 13:50:00,42.95,42.99,42.92,42.98,61905.0,36.9245,36.9589,36.8987,36.9503,61905.0
2019-01-28 14:00:00,42.99,43.02,42.96,43.0,99718.0,36.9589,36.9847,36.9331,36.9675,99718.0
2019-01-28 14:10:00,42.99,43.03,42.98,43.0,89498.0,36.9589,36.9933,36.9503,36.9675,89498.0
2019-01-28 14:20:00,43.0,43.03,42.99,43.02,91557.0,36.9675,36.9933,36.9589,36.9847,91557.0
2019-01-28 14:30:00,43.02,43.12,43.01,43.12,145924.0,36.9847,37.0707,36.9761,37.0707,145924.0
2019-01-28 14:40:00,43.11,43.18,43.07,43.18,190797.0,37.0621,37.1222,37.0277,37.1222,190797.0
2019-01-28 14:50:00,43.17,43.18,43.14,43.15,151649.0,37.1136,37.1222,37.0878,37.0964,151649.0
2019-01-28 15:00:00,43.16,43.17,43.07,43.11,78138.0,37.105,37.1136,37.0277,37.0621,78138.0
2019-01-28 15:10:00,43.11,43.13,43.08,43.1,85653.0,37.0621,37.0792,37.0363,37.0535,85653.0
2019-01-28 15:20:00,43.09,43.14,43.07,43.1,98933.0,37.0449,37.0878,37.0277,37.0535,98933.0
2019-01-28 15:30:00,43.11,43.12,43.07,43.09,142622.0,37.0621,37.0707,37.0277,37.0449,142622.0
2019-01-28 15:40:00,43.08,43.11,43.07,43.07,156188.0,37.0363,37.0621,37.0277,37.0277,156188.0
2019-01-28 15:50:00,43.07,43.14,43.06,43.13,406167.0,37.0277,37.0878,37.0191,37.0792,406167.0
2019-01-29 09:30:00,43.2,43.38,42.85,43.25,205441.0,37.1394,37.2942,36.8385,37.1824,205441.0
2019-01-29 09:40:00,43.25,43.44,43.24,43.42,298476.0,37.1824,37.3458,37.1738,37.3286,298476.0
2019-01-29 09:50:00,43.42,43.45,43.31,43.32,92834.0,37.3286,37.3544,37.234,37.2426,92834.0
2019-01-29 10:00:00,43.31,43.34,43.19,43.2,101803.0,37.234,37.2598,37.1308,37.1394,101803.0
2019-01-29 10:10:00,43.19,43.23,43.11,43.16,102443.0,37.1308,37.1652,37.0621,37.105,102443.0
2019-01-29 10:20:00,43.16,43.25,43.13,43.24,68342.0,37.105,37.1824,37.0792,37.1738,68342.0
2019-01-29 10:30:00,43.25,43.26,43.17,43.19,65836.0,37.1824,37.191,37.1136,37.1308,65836.0
2019-01-29 10:40:00,43.2,43.23,43.12,43.12,79286.0,37.1394,37.1652,37.0707,37.0707,79286.0
2019-01-29 10:50:00,43.13,43.14,43.06,43.12,95677.0,37.0792,37.0878,37.0191,37.0707,95677.0
2019-01-29 11:00:00,43.11,43.16,43.1,43.12,100069.0,37.0621,37.105,37.0535,37.0707,100069.0
2019-01-29 11:10:00,43.12,43.2,43.1,43.19,78360.0,37.0707,37.1394,37.0535,37.1308,78360.0
2019-01-29 11:20:00,43.19,43.24,43.18,43.22,216103.0,37.1308,37.1738,37.1222,37.1566,216103.0
2019-01-29 11:30:00,43.22,43.23,43.2,43.23,61433.0,37.1566,37.1652,37.1394,37.1652,61433.0
2019-01-29 11:40:00,43.22,43.27,43.2,43.27,46707.0,37.1566,37.1996,37.1394,37.1996,46707.0
2019-01-29 11:50:00,43.27,43.38,43.26,43.33,360593.0,37.1996,37.2942,37.191,37.2512,360593.0
2019-01-29 12:00:00,43.33,43.39,43.31,43.37,61667.0,37.2512,37.3028,37.234,37.2856,61667.0
2019-01-29 12:10:00,43.38,43.47,43.37,43.45,65126.0,37.2942,37.3715,37.2856,37.3544,65126.0
2019-01-29 12:20:00,43.46,43.49,43.45,43.46,62419.0,37.363,37.3887,37.3544,37.363,62419.0
2019-01-29 12:30:00,43.45,43.45,43.39,43.44,69916.0,37.3544,37.3544,37.3028,37.3458,69916.0
2019-01-29 12:40:00,43.43,43.48,43.43,43.45,68113.0,37.3372,37.3801,37.3372,37.3544,68113.0
2019-01-29 12:50:00,43.45,43.5,43.44,43.45,64494.0,37.3544,37.3973,37.3458,37.3544,64494.0
2019-01-29 13:00:00,43.45,43.47,43.39,43.46,325284.0,37.3544,37.3715,37.3028,37.363,325284.0
2019-01-29 13:10:00,43.46,43.47,43.42,43.45,110162.0,37.363,37.3715,37.3286,37.3544,110162.0
2019-01-29 13:20:00,43.46,43.47,43.43,43.47,112112.0,37.363,37.3715,37.3372,37.3715,112112.0
2019-01-29 13:30:00,43.46,43.46,43.42,43.45,71969.0,37.363,37.363,37.3286,37.3544,71969.0
2019-01-29 13:40:00,43.44,43.54,43.43,43.52,146598.0,37.3458,37.4317,37.3372,37.4145,146598.0
2019-01-29 13:50:00,43.52,43.55,43.49,43.55,75245.0,37.4145,37.4403,37.3887,37.4403,75245.0
2019-01-29 14:00:00,43.55,43.58,43.46,43.46,256547.0,37.4403,37.4661,37.363,37.363,256547.0
2019-01-29 14:10:00,43.46,43.47,43.4,43.45,79715.0,37.363,37.3715,37.3114,37.3544,79715.0
2019-01-29 14:20:00,43.44,43.46,43.43,43.45,109954.0,37.3458,37.363,37.3372,37.3544,109954.0
2019-01-29 14:30:00,43.45,43.46,43.4,43.46,124546.0,37.3544,37.363,37.3114,37.363,124546.0
2019-01-29 14:40:00,43.45,43.47,43.41,43.44,147552.0,37.3544,37.3715,37.32,37.3458,147552.0
2019-01-29 14:50:00,43.45,43.45,43.39,43.43,124261.0,37.3544,37.3544,37.3028,37.3372,124261.0
2019-01-29 15:00:00,43.43,43.45,43.4,43.43,162062.0,37.3372,37.3544,37.3114,37.3372,162062.0
2019-01-29 15:10:00,43.44,43.45,43.42,43.42,117518.0,37.3458,37.3544,37.3286,37.3286,117518.0
2019-01-29 15:20:00,43.42,43.46,43.39,43.44,154534.0,37.3286,37.363,37.3028,37.3458,154534.0
2019-01-29 15:30:00,43.44,43.48,43.41,43.41,219939.0,37.3458,37.3801,37.32,37.32,219939.0
2019-01-29 15:40:00,43.42,43.46,43.36,43.38,206670.0,37.3286,37.363,37.277,37.2942,206670.0
2019-01-29 15:50:00,43.38,43.45,43.36,43.43,524927.0,37.2942,37.3544,37.277,37.3372,524927.0
2019-01-30 09:30:00,43.46,43.65,43.42,43.48,271683.0,37.363,37.5263,37.3286,37.3801,271683.0
2019-01-30 09:40:00,43.48,43.64,43.48,43.64,224265.0,37.3801,37.5177,37.3801,37.5177,224265.0
2019-01-30 09:50:00,43.64,43.7,43.58,43.59,79415.0,37.5177,37.5693,37.4661,37.4747,79415.0
2019-01-30 10:00:00,43.6,43.65,43.55,43.64,116106.0,37.4833,37.5263,37.4403,37.5177,116106.0
2019-01-30 10:10:00,43.64,43.64,43.54,43.59,244131.0,37.5177,37.5177,37.4317,37.4747,244131.0
2019-01-30 10:20:00,43.59,43.6,43.53,43.55,144898.0,37.4747,37.4833,37.4231,37.4403,144898.0
2019-01-30 10:30:00,43.55,43.6,43.52,43.59,148311.0,37.4403,37.4833,37.4145,37.4747,148311.0
2019-01-30 10:40:00,43.59,43.6,43.56,43.57,149164.0,37.4747,37.4833,37.4489,37.4575,149164.0
2019-01-30 10:50:00,43.57,43.59,43.52,43.59,185916.0,37.4575,37.4747,37.4145,37.4747,185916.0
2019-01-30 11:00:00,43.59,43.66,43.58,43.62,164905.0,37.4747,37.5349,37.4661,37.5005,164905.0
2019-01-30 11:10:00,43.61,43.67,43.6,43.66,94951.0,37.4919,37.5435,37.4833,37.5349,94951.0
2019-01-30 11:20:00,43.66,43.68,43.64,43.64,84905.0,37.5349,37.5521,37.5177,37.5177,84905.0
2019-01-30 11:30:00,43.65,43.72,43.64,43.68,90670.0,37.5263,37.5865,37.5177,37.5521,90670.0
2019-01-30 11:40:00,43.68,43.75,43.67,43.75,76430.0,37.5521,37.6123,37.5435,37.6123,76430.0
2019-01-30 11:50:00,43.75,43.82,43.74,43.8,218758.0,37.6123,37.6724,37.6037,37.6553,218758.0
2019-01-30 12:00:00,43.79,43.84,43.78,43.8,64647.0,37.6467,37.6896,37.6381,37.6553,64647.0
2019-01-30 12:10:00,43.8,43.83,43.76,43.8,147563.0,37.6553,37.681,37.6209,37.6553,147563.0
2019-01-30 12:20:00,43.8,43.88,43.8,43.84,101179.0,37.6553,37.724,37.6553,37.6896,101179.0
2019-01-30 12:30:00,43.84,43.86,43.77,43.79,79567.0,37.6896,37.7068,37.6295,37.6467,79567.0
2019-01-30 12:40:00,43.78,43.84,43.76,43.84,103656.0,37.6381,37.6896,37.6209,37.6896,103656.0
2019-01-30 12:50:00,43.84,43.89,43.8,43.81,239595.0,37.6896,37.7326,37.6553,37.6639,239595.0
2019-01-30 13:00:00,43.81,43.82,43.8,43.82,75002.0,37.6639,37.6724,37.6553,37.6724,75002.0
2019-01-30 13:10:00,43.82,43.83,43.79,43.8,143884.0,37.6724,37.681,37.6467,37.6553,143884.0
2019-01-30 13:20:00,43.8,43.8,43.69,43.7,100151.0,37.6553,37.6553,37.5607,37.5693,100151.0
2019-01-30 13:30:00,43.7,43.74,43.68,43.72,65616.0,37.5693,37.6037,37.5521,37.5865,65616.0
2019-01-30 13:40:00,43.72,43.73,43.64,43.65,117033.0,37.5865,37.5951,37.5177,37.5263,117033.0
2019-01-30 13:50:00,43.65,43.67,43.59,43.61,106332.0,37.5263,37.5435,37.4747,37.4919,106332.0
2019-01-30 14:00:00,43.59,43.87,43.59,43.76,269310.0,37.4747,37.7154,37.4747,37.6209,269310.0
2019-01-30 14:10:00,43.77,43.95,43.76,43.95,147189.0,37.6295,37.7842,37.6209,37.7842,147189.0
2019-01-30 14:20:00,43.94,43.98,43.87,43.89,140683.0,37.7756,37.81,37.7154,37.7326,140683.0
2019-01-30 14:30:00,43.89,43.92,43.83,43.89,137400.0,37.7326,37.7584,37.681,37.7326,137400.0
2019-01-30 14:40:00,43.9,43.92,43.84,43.91,140455.0,37.7412,37.7584,37.6896,37.7498,140455.0
2019-01-30 14:50:00,43.9,43.98,43.86,43.97,151793.0,37.7412,37.81,37.7068,37.8014,151793.0
2019-01-30 15:00:00,43.97,43.98,43.82,43.83,134641.0,37.8014,37.81,37.6724,37.681,134641.0
2019-01-30 15:10:00,43.82,43.83,43.72,43.74,123297.0,37.6724,37.681,37.5865,37.6037,123297.0
2019-01-30 15:20:00,43.75,43.78,43.68,43.73,125479.0,37.6123,37.6381,37.5521,37.5951,125479.0
2019-01-30 15:30:00,43.73,43.77,43.71,43.73,179417.0,37.5951,37.6295,37.5779,37.5951,179417.0
2019-01-30 15:40:00,43.73,43.81,43.7,43.78,239821.0,37.5951,37.6639,37.5693,37.6381,239821.0
2019-01-30 15:50:00,43.77,43.84,43.73,43.79,548032.0,37.6295,37.6896,37.5951,37.6467,548032.0
2019-01-31 09:30:00,43.98,45.48,43.98,45.04,980979.0,37.81,39.0996,37.81,38.7213,980979.0
2019-01-31 09:40:00,45.04,45.31,44.94,44.98,577827.0,38.7213,38.9534,38.6353,38.6697,577827.0
2019-01-31 09:50:00,44.99,45.19,44.85,45.18,687988.0,38.6783,38.8502,38.5579,38.8417,687988.0
2019-01-31 10:00:00,45.19,45.26,45.03,45.11,534137.0,38.8502,38.9104,38.7127,38.7815,534137.0
2019-01-31 10:10:00,45.12,45.33,45.07,45.3,252130.0,38.7901,38.9706,38.7471,38.9448,252130.0
2019-01-31 10:20:00,45.3,45.54,45.23,45.46,471328.0,38.9448,39.1511,38.8846,39.0824,471328.0
2019-01-31 10:30:00,45.48,45.7,45.46,45.7,367300.0,39.0996,39.2887,39.0824,39.2887,367300.0
2019-01-31 10:40:00,45.7,45.8,45.66,45.66,266452.0,39.2887,39.3747,39.2543,39.2543,266452.0
2019-01-31 10:50:00,45.66,45.72,45.44,45.66,500322.0,39.2543,39.3059,39.0652,39.2543,500322.0
2019-01-31 11:00:00,45.67,45.88,45.63,45.84,337935.0,39.2629,39.4434,39.2285,39.4091,337935.0
2019-01-31 11:10:00,45.84,45.92,45.78,45.84,194953.0,39.4091,39.4778,39.3575,39.4091,194953.0
2019-01-31 11:20:00,45.84,45.85,45.67,45.75,220233.0,39.4091,39.4177,39.2629,39.3317,220233.0
2019-01-31 11:30:00,45.76,45.8,45.65,45.69,320614.0,39.3403,39.3747,39.2457,39.2801,320614.0
2019-01-31 11:40:00,45.69,45.75,45.66,45.75,256563.0,39.2801,39.3317,39.2543,39.3317,256563.0
2019-01-31 11:50:00,45.76,45.96,45.75,45.95,166226.0,39.3403,39.5122,39.3317,39.5036,166226.0
2019-01-31 12:00:00,45.95,46.03,45.9,45.94,302896.0,39.5036,39.5724,39.4606,39.495,302896.0
2019-01-31 12:10:00,45.94,46.04,45.91,45.98,182281.0,39.495,39.581,39.4692,39.5294,182281.0
2019-01-31 12:20:00,45.98,46.02,45.95,45.98,177290.0,39.5294,39.5638,39.5036,39.5294,177290.0
2019-01-31 12:30:00,45.99,46.08,45.98,46.08,149073.0,39.538,39.6154,39.5294,39.6154,149073.0
2019-01-31 12:40:00,46.08,46.08,45.92,45.94,171740.0,39.6154,39.6154,39.4778,39.495,171740.0
2019-01-31 12:50:00,45.94,46.05,45.87,46.04,179221.0,39.495,39.5896,39.4349,39.581,179221.0
2019-01-31 13:00:00,46.04,46.18,46.01,46.16,195777.0,39.581,39.7014,39.5552,39.6842,195777.0
2019-01-31 13:10:00,46.17,46.23,46.12,46.22,131944.0,39.6928,39.7443,39.6498,39.7357,131944.0
2019-01-31 13:20:00,46.22,46.24,46.13,46.16,143898.0,39.7357,39.7529,39.6584,39.6842,143898.0
2019-01-31 13:30:00,46.15,46.16,46.03,46.08,129785.0,39.6756,39.6842,39.5724,39.6154,129785.0
2019-01-31 13:40:00,46.08,46.12,46.02,46.06,114012.0,39.6154,39.6498,39.5638,39.5982,114012.0
2019-01-31 13:50:00,46.06,46.16,46.0,46.03,157889.0,39.5982,39.6842,39.5466,39.5724,157889.0
2019-01-31 14:00:00,46.02,46.13,46.0,46.11,154942.0,39.5638,39.6584,39.5466,39.6412,154942.0
2019-01-31 14:10:00,46.12,46.15,45.97,46.01,169125.0,39.6498,39.6756,39.5208,39.5552,169125.0
2019-01-31 14:20:00,46.0,46.01,45.86,45.88,167615.0,39.5466,39.5552,39.4263,39.4434,167615.0
2019-01-31 14:30:00,45.89,45.98,45.85,45.97,211186.0,39.452,39.5294,39.4177,39.5208,211186.0
2019-01-31 14:40:00,45.97,46.06,45.95,46.04,144755.0,39.5208,39.5982,39.5036,39.581,144755.0
2019-01-31 14:50:00,46.04,46.09,46.03,46.09,181222.0,39.581,39.624,39.5724,39.624,181222.0
2019-01-31 15:00:00,46.08,46.09,45.95,45.98,243228.0,39.6154,39.624,39.5036,39.5294,243228.0
2019-01-31 15:10:00,45.98,46.0,45.84,45.99,318012.0,39.5294,39.5466,39.4091,39.538,318012.0
2019-01-31 15:20:00,45.98,46.04,45.89,45.93,261927.0,39.5294,39.581,39.452,39.4864,261927.0
2019-01-31 15:30:00,45.93,46.01,45.86,46.0,432162.0,39.4864,39.5552,39.4263,39.5466,432162.0
2019-01-31 15:40:00,46.0,46.09,45.95,46.05,554458.0,39.5466,39.624,39.5036,39.5896,554458.0
2019-01-31 15:50:00,46.04,46.31,45.99,46.28,1681100.0,39.581,39.8131,39.538,39.7873,1681100.0
2019-02-01 09:30:00,45.86,46.16,45.75,45.91,784400.0,39.4263,39.6842,39.3317,39.4692,784400.0
2019-02-01 09:40:00,45.91,45.96,45.84,45.84,234933.0,39.4692,39.5122,39.4091,39.4091,234933.0
2019-02-01 09:50:00,45.83,45.94,45.82,45.89,173575.0,39.4005,39.495,39.3919,39.452,173575.0
2019-02-01 10:00:00,45.9,46.06,45.88,46.02,379705.0,39.4606,39.5982,39.4434,39.5638,379705.0
2019-02-01 10:10:00,46.02,46.07,45.97,46.04,198893.0,39.5638,39.6068,39.5208,39.581,198893.0
2019-02-01 10:20:00,46.04,46.18,46.03,46.09,153673.0,39.581,39.7014,39.5724,39.624,153673.0
2019-02-01 10:30:00,46.09,46.09,45.95,45.96,165049.0,39.624,39.624,39.5036,39.5122,165049.0
2019-02-01 10:40:00,45.96,46.04,45.95,45.96,151040.0,39.5122,39.581,39.5036,39.5122,151040.0
2019-02-01 10:50:00,45.96,45.96,45.86,45.87,124638.0,39.5122,39.5122,39.4263,39.4349,124638.0
2019-02-01 11:00:00,45.87,45.98,45.84,45.97,151010.0,39.4349,39.5294,39.4091,39.5208,151010.0
2019-02-01 11:10:00,45.98,45.98,45.92,45.95,125733.0,39.5294,39.5294,39.4778,39.5036,125733.0
2019-02-01 11:20:00,45.95,46.03,45.92,45.93,186265.0,39.5036,39.5724,39.4778,39.4864,186265.0
2019-02-01 11:30:00,45.93,45.99,45.81,45.81,179217.0,39.4864,39.538,39.3833,39.3833,179217.0
2019-02-01 11:40:00,45.82,45.84,45.78,45.83,288240.0,39.3919,39.4091,39.3575,39.4005,288240.0
2019-02-01 11:50:00,45.83,45.83,45.75,45.77,453522.0,39.4005,39.4005,39.3317,39.3489,453522.0
2019-02-01 12:00:00,45.77,45.78,45.61,45.61,240191.0,39.3489,39.3575,39.2113,39.2113,240191.0
2019-02-01 12:10:00,45.61,45.62,45.53,45.54,212939.0,39.2113,39.2199,39.1425,39.1511,212939.0
2019-02-01 12:20:00,45.54,45.54,45.43,45.49,256269.0,39.1511,39.1511,39.0566,39.1082,256269.0
2019-02-01 12:30:00,45.49,45.52,45.44,45.47,198148.0,39.1082,39.134,39.0652,39.091,198148.0
2019-02-01 12:40:00,45.47,45.56,45.46,45.54,148638.0,39.091,39.1683,39.0824,39.1511,148638.0
2019-02-01 12:50:00,45.54,45.63,45.54,45.57,149392.0,39.1511,39.2285,39.1511,39.1769,149392.0
2019-02-01 13:00:00,45.56,45.58,45.52,45.57,170047.0,39.1683,39.1855,39.134,39.1769,170047.0
2019-02-01 13:10:00,45.57,45.58,45.51,45.52,145579.0,39.1769,39.1855,39.1254,39.134,145579.0
2019-02-01 13:20:00,45.52,45.54,45.5,45.52,163880.0,39.134,39.1511,39.1168,39.134,163880.0
2019-02-01 13:30:00,45.53,45.54,45.49,45.51,340586.0,39.1425,39.1511,39.1082,39.1254,340586.0
2019-02-01 13:40:00,45.52,45.54,45.39,45.45,501254.0,39.134,39.1511,39.0222,39.0738,501254.0
2019-02-01 13:50:00,45.45,45.67,45.44,45.67,163226.0,39.0738,39.2629,39.0652,39.2629,163226.0
2019-02-01 14:00:00,45.68,45.72,45.6,45.72,159961.0,39.2715,39.3059,39.2027,39.3059,159961.0
2019-02-01 14:10:00,45.71,45.72,45.58,45.59,219127.0,39.2973,39.3059,39.1855,39.1941,219127.0
2019-02-01 14:20:00,45.58,45.62,45.57,45.59,181907.0,39.1855,39.2199,39.1769,39.1941,181907.0
2019-02-01 14:30:00,45.59,45.62,45.58,45.61,355404.0,39.1941,39.2199,39.1855,39.2113,355404.0
2019-02-01 14:40:00,45.6,45.72,45.59,45.61,293638.0,39.2027,39.3059,39.1941,39.2113,293638.0
2019-02-01 14:50:00,45.62,45.63,45.57,45.58,144963.0,39.2199,39.2285,39.1769,39.1855,144963.0
2019-02-01 15:00:00,45.57,45.59,45.53,45.56,205718.0,39.1769,39.1941,39.1425,39.1683,205718.0
2019-02-01 15:10:00,45.55,45.61,45.54,45.56,219222.0,39.1597,39.2113,39.1511,39.1683,219222.0
2019-02-01 15:20:00,45.57,45.6,45.53,45.57,254929.0,39.1769,39.2027,39.1425,39.1769,254929.0
2019-02-01 15:30:00,45.57,45.62,45.56,45.58,400544.0,39.1769,39.2199,39.1683,39.1855,400544.0
2019-02-01 15:40:00,45.59,45.62,45.53,45.59,423525.0,39.1941,39.2199,39.1425,39.1941,423525.0
2019-02-01 15:50:00,45.6,45.61,45.52,45.57,1174022.0,39.2027,39.2113,39.134,39.1769,1174022.0
2019-02-04 09:30:00,45.54,45.99,45.5,45.88,524760.0,39.1511,39.538,39.1168,39.4434,524760.0
2019-02-04 09:40:00,45.89,45.96,45.84,45.95,176817.0,39.452,39.5122,39.4091,39.5036,176817.0
2019-02-04 09:50:00,45.94,45.96,45.89,45.9,161875.0,39.495,39.5122,39.452,39.4606,161875.0
2019-02-04 10:00:00,45.89,45.9,45.64,45.68,308437.0,39.452,39.4606,39.2371,39.2715,308437.0
2019-02-04 10:10:00,45.68,45.85,45.65,45.78,348765.0,39.2715,39.4177,39.2457,39.3575,348765.0
2019-02-04 10:20:00,45.78,45.78,45.65,45.66,243736.0,39.3575,39.3575,39.2457,39.2543,243736.0
2019-02-04 10:30:00,45.66,45.83,45.65,45.83,247483.0,39.2543,39.4005,39.2457,39.4005,247483.0
2019-02-04 10:40:00,45.83,45.92,45.81,45.89,149743.0,39.4005,39.4778,39.3833,39.452,149743.0
2019-02-04 10:50:00,45.89,45.9,45.81,45.84,100101.0,39.452,39.4606,39.3833,39.4091,100101.0
2019-02-04 11:00:00,45.84,45.9,45.8,45.82,112565.0,39.4091,39.4606,39.3747,39.3919,112565.0
2019-02-04 11:10:00,45.82,45.86,45.81,45.85,102430.0,39.3919,39.4263,39.3833,39.4177,102430.0
2019-02-04 11:20:00,45.85,45.92,45.83,45.92,129359.0,39.4177,39.4778,39.4005,39.4778,129359.0
2019-02-04 11:30:00,45.91,46.02,45.88,46.01,502155.0,39.4692,39.5638,39.4434,39.5552,502155.0
2019-02-04 11:40:00,46.01,46.11,45.99,46.09,519996.0,39.5552,39.6412,39.538,39.624,519996.0
2019-02-04 11:50:00,46.09,46.12,46.04,46.1,114489.0,39.624,39.6498,39.581,39.6326,114489.0
2019-02-04 12:00:00,46.1,46.13,46.08,46.09,100797.0,39.6326,39.6584,39.6154,39.624,100797.0
2019-02-04 12:10:00,46.08,46.16,46.07,46.14,123879.0,39.6154,39.6842,39.6068,39.667,123879.0
2019-02-04 12:20:00,46.14,46.15,46.11,46.12,76553.0,39.667,39.6756,39.6412,39.6498,76553.0
2019-02-04 12:30:00,46.11,46.15,46.11,46.15,104608.0,39.6412,39.6756,39.6412,39.6756,104608.0
2019-02-04 12:40:00,46.14,46.15,46.07,46.08,85794.0,39.667,39.6756,39.6068,39.6154,85794.0
2019-02-04 12:50:00,46.09,46.1,46.02,46.06,154645.0,39.624,39.6326,39.5638,39.5982,154645.0
2019-02-04 13:00:00,46.07,46.1,46.05,46.1,79712.0,39.6068,39.6326,39.5896,39.6326,79712.0
2019-02-04 13:10:00,46.1,46.12,46.08,46.1,79600.0,39.6326,39.6498,39.6154,39.6326,79600.0
2019-02-04 13:20:00,46.1,46.12,46.07,46.1,80832.0,39.6326,39.6498,39.6068,39.6326,80832.0
2019-02-04 13:30:00,46.1,46.1,46.05,46.08,53530.0,39.6326,39.6326,39.5896,39.6154,53530.0
2019-02-04 13:40:00,46.08,46.11,46.05,46.1,70099.0,39.6154,39.6412,39.5896,39.6326,70099.0
2019-02-04 13:50:00,46.1,46.11,46.07,46.08,71881.0,39.6326,39.6412,39.6068,39.6154,71881.0
2019-02-04 14:00:00,46.08,46.08,46.04,46.05,94606.0,39.6154,39.6154,39.581,39.5896,94606.0
2019-02-04 14:10:00,46.05,46.11,46.04,46.1,132399.0,39.5896,39.6412,39.581,39.6326,132399.0
2019-02-04 14:20:00,46.1,46.11,46.06,46.07,85625.0,39.6326,39.6412,39.5982,39.6068,85625.0
2019-02-04 14:30:00,46.07,46.1,46.04,46.05,90772.0,39.6068,39.6326,39.581,39.5896,90772.0
2019-02-04 14:40:00,46.05,46.09,46.04,46.06,124910.0,39.5896,39.624,39.581,39.5982,124910.0
2019-02-04 14:50:00,46.05,46.08,46.04,46.07,85878.0,39.5896,39.6154,39.581,39.6068,85878.0
2019-02-04 15:00:00,46.06,46.07,46.03,46.06,125271.0,39.5982,39.6068,39.5724,39.5982,125271.0
2019-02-04 15:10:00,46.06,46.08,46.04,46.06,105975.0,39.5982,39.6154,39.581,39.5982,105975.0
2019-02-04 15:20:00,46.06,46.07,46.01,46.02,165469.0,39.5982,39.6068,39.5552,39.5638,165469.0
2019-02-04 15:30:00,46.02,46.06,46.0,46.02,170773.0,39.5638,39.5982,39.5466,39.5638,170773.0
2019-02-04 15:40:00,46.02,46.07,46.01,46.05,209435.0,39.5638,39.6068,39.5552,39.5896,209435.0
2019-02-04 15:50:00,46.05,46.12,46.03,46.12,513640.0,39.5896,39.6498,39.5724,39.6498,513640.0
2019-02-05 09:30:00,46.0,46.15,45.91,45.96,339988.0,39.5466,39.6756,39.4692,39.5122,339988.0
2019-02-05 09:40:00,45.97,45.98,45.87,45.95,132671.0,39.5208,39.5294,39.4349,39.5036,132671.0
2019-02-05 09:50:00,45.95,46.09,45.94,46.0,128620.0,39.5036,39.624,39.495,39.5466,128620.0
2019-02-05 10:00:00,45.99,46.06,45.98,46.02,105093.0,39.538,39.5982,39.5294,39.5638,105093.0
2019-02-05 10:10:00,46.01,46.07,46.01,46.05,80097.0,39.5552,39.6068,39.5552,39.5896,80097.0
2019-02-05 10:20:00,46.06,46.07,46.02,46.04,72535.0,39.5982,39.6068,39.5638,39.581,72535.0
2019-02-05 10:30:00,46.04,46.08,46.02,46.03,135965.0,39.581,39.6154,39.5638,39.5724,135965.0
2019-02-05 10:40:00,46.03,46.07,46.01,46.05,58933.0,39.5724,39.6068,39.5552,39.5896,58933.0
2019-02-05 10:50:00,46.05,46.1,46.05,46.06,200637.0,39.5896,39.6326,39.5896,39.5982,200637.0
2019-02-05 11:00:00,46.05,46.09,46.03,46.05,84157.0,39.5896,39.624,39.5724,39.5896,84157.0
2019-02-05 11:10:00,46.05,46.07,46.0,46.05,108448.0,39.5896,39.6068,39.5466,39.5896,108448.0
2019-02-05 11:20:00,46.06,46.11,46.05,46.11,97440.0,39.5982,39.6412,39.5896,39.6412,97440.0
2019-02-05 11:30:00,46.11,46.14,46.06,46.12,59178.0,39.6412,39.667,39.5982,39.6498,59178.0
2019-02-05 11:40:00,46.12,46.14,46.09,46.1,53903.0,39.6498,39.667,39.624,39.6326,53903.0
2019-02-05 11:50:00,46.1,46.11,46.06,46.06,56386.0,39.6326,39.6412,39.5982,39.5982,56386.0
2019-02-05 12:00:00,46.07,46.12,46.06,46.1,52855.0,39.6068,39.6498,39.5982,39.6326,52855.0
2019-02-05 12:10:00,46.09,46.14,46.07,46.08,59788.0,39.624,39.667,39.6068,39.6154,59788.0
2019-02-05 12:20:00,46.08,46.08,46.0,46.04,150009.0,39.6154,39.6154,39.5466,39.581,150009.0
2019-02-05 12:30:00,46.04,46.04,45.98,46.02,56294.0,39.581,39.581,39.5294,39.5638,56294.0
2019-02-05 12:40:00,46.02,46.04,45.98,46.02,56994.0,39.5638,39.581,39.5294,39.5638,56994.0
2019-02-05 12:50:00,46.03,46.05,45.97,46.0,88100.0,39.5724,39.5896,39.5208,39.5466,88100.0
2019-02-05 13:00:00,45.99,46.01,45.98,46.0,78840.0,39.538,39.5552,39.5294,39.5466,78840.0
2019-02-05 13:10:00,45.99,46.03,45.99,46.03,37288.0,39.538,39.5724,39.538,39.5724,37288.0
2019-02-05 13:20:00,46.03,46.05,46.0,46.02,36020.0,39.5724,39.5896,39.5466,39.5638,36020.0
2019-02-05 13:30:00,46.01,46.02,45.98,46.02,44179.0,39.5552,39.5638,39.5294,39.5638,44179.0
2019-02-05 13:40:00,46.01,46.02,45.97,46.0,49817.0,39.5552,39.5638,39.5208,39.5466,49817.0
2019-02-05 13:50:00,46.0,46.0,45.97,45.98,45388.0,39.5466,39.5466,39.5208,39.5294,45388.0
2019-02-05 14:00:00,45.98,46.08,45.97,46.07,64676.0,39.5294,39.6154,39.5208,39.6068,64676.0
2019-02-05 14:10:00,46.07,46.1,46.05,46.09,51286.0,39.6068,39.6326,39.5896,39.624,51286.0
2019-02-05 14:20:00,46.09,46.11,46.06,46.07,62298.0,39.624,39.6412,39.5982,39.6068,62298.0
2019-02-05 14:30:00,46.08,46.08,46.04,46.07,71237.0,39.6154,39.6154,39.581,39.6068,71237.0
2019-02-05 14:40:00,46.07,46.11,46.03,46.11,46103.0,39.6068,39.6412,39.5724,39.6412,46103.0
2019-02-05 14:50:00,46.11,46.14,46.1,46.14,82937.0,39.6412,39.667,39.6326,39.667,82937.0
2019-02-05 15:00:00,46.14,46.14,46.11,46.12,104185.0,39.667,39.667,39.6412,39.6498,104185.0
2019-02-05 15:10:00,46.12,46.13,46.09,46.1,85609.0,39.6498,39.6584,39.624,39.6326,85609.0
2019-02-05 15:20:00,46.11,46.13,46.07,46.1,165414.0,39.6412,39.6584,39.6068,39.6326,165414.0
2019-02-05 15:30:00,46.09,46.16,46.08,46.14,166389.0,39.624,39.6842,39.6154,39.667,166389.0
2019-02-05 15:40:00,46.14,46.16,46.03,46.04,184075.0,39.667,39.6842,39.5724,39.581,184075.0
2019-02-05 15:50:00,46.04,46.06,45.94,45.97,638442.0,39.581,39.5982,39.495,39.5208,638442.0
2019-02-06 09:30:00,45.86,45.99,45.79,45.9,300813.0,39.4263,39.538,39.3661,39.4606,300813.0
2019-02-06 09:40:00,45.9,45.99,45.84,45.86,153665.0,39.4606,39.538,39.4091,39.4263,153665.0
2019-02-06 09:50:00,45.86,46.02,45.85,45.99,99817.0,39.4263,39.5638,39.4177,39.538,99817.0
2019-02-06 10:00:00,45.99,46.12,45.98,46.08,407295.0,39.538,39.6498,39.5294,39.6154,407295.0
2019-02-06 10:10:00,46.08,46.12,46.05,46.11,116993.0,39.6154,39.6498,39.5896,39.6412,116993.0
2019-02-06 10:20:00,46.11,46.16,46.08,46.09,117755.0,39.6412,39.6842,39.6154,39.624,117755.0
2019-02-06 10:30:00,46.09,46.17,46.06,46.15,108337.0,39.624,39.6928,39.5982,39.6756,108337.0
2019-02-06 10:40:00,46.15,46.16,46.07,46.07,97993.0,39.6756,39.6842,39.6068,39.6068,97993.0
2019-02-06 10:50:00,46.07,46.17,46.07,46.12,131715.0,39.6068,39.6928,39.6068,39.6498,131715.0
2019-02-06 11:00:00,46.12,46.12,46.06,46.07,85675.0,39.6498,39.6498,39.5982,39.6068,85675.0
2019-02-06 11:10:00,46.06,46.09,46.05,46.07,62832.0,39.5982,39.624,39.5896,39.6068,62832.0
2019-02-06 11:20:00,46.08,46.11,45.98,46.04,103134.0,39.6154,39.6412,39.5294,39.581,103134.0
2019-02-06 11:30:00,46.04,46.06,46.0,46.06,91161.0,39.581,39.5982,39.5466,39.5982,91161.0
2019-02-06 11:40:00,46.06,46.09,46.02,46.02,68791.0,39.5982,39.624,39.5638,39.5638,68791.0
2019-02-06 11:50:00,46.03,46.04,46.0,46.0,75828.0,39.5724,39.581,39.5466,39.5466,75828.0
2019-02-06 12:00:00,46.01,46.04,45.99,46.0,50901.0,39.5552,39.581,39.538,39.5466,50901.0
2019-02-06 12:10:00,45.99,46.09,45.98,46.08,124280.0,39.538,39.624,39.5294,39.6154,124280.0
2019-02-06 12:20:00,46.08,46.11,46.04,46.1,231041.0,39.6154,39.6412,39.581,39.6326,231041.0
2019-02-06 12:30:00,46.1,46.12,46.08,46.09,71698.0,39.6326,39.6498,39.6154,39.624,71698.0
2019-02-06 12:40:00,46.09,46.13,46.07,46.13,78563.0,39.624,39.6584,39.6068,39.6584,78563.0
2019-02-06 12:50:00,46.13,46.22,46.13,46.19,257355.0,39.6584,39.7357,39.6584,39.71,257355.0
2019-02-06 13:00:00,46.18,46.26,46.15,46.16,238001.0,39.7014,39.7701,39.6756,39.6842,238001.0
2019-02-06 13:10:00,46.16,46.19,46.14,46.18,100162.0,39.6842,39.71,39.667,39.7014,100162.0
2019-02-06 13:20:00,46.17,46.19,46.16,46.19,38482.0,39.6928,39.71,39.6842,39.71,38482.0
2019-02-06 13:30:00,46.19,46.21,46.15,46.21,70756.0,39.71,39.7272,39.6756,39.7272,70756.0
2019-02-06 13:40:00,46.2,46.21,46.14,46.17,94638.0,39.7186,39.7272,39.667,39.6928,94638.0
2019-02-06 13:50:00,46.18,46.2,46.14,46.16,110173.0,39.7014,39.7186,39.667,39.6842,110173.0
2019-02-06 14:00:00,46.16,46.16,46.09,46.09,62989.0,39.6842,39.6842,39.624,39.624,62989.0
2019-02-06 14:10:00,46.1,46.11,46.06,46.1,81352.0,39.6326,39.6412,39.5982,39.6326,81352.0
2019-02-06 14:20:00,46.1,46.13,46.09,46.1,66061.0,39.6326,39.6584,39.624,39.6326,66061.0
2019-02-06 14:30:00,46.11,46.11,46.06,46.07,99248.0,39.6412,39.6412,39.5982,39.6068,99248.0
2019-02-06 14:40:00,46.07,46.12,46.07,46.11,45566.0,39.6068,39.6498,39.6068,39.6412,45566.0
2019-02-06 14:50:00,46.11,46.14,46.1,46.13,60035.0,39.6412,39.667,39.6326,39.6584,60035.0
2019-02-06 15:00:00,46.13,46.15,46.1,46.11,116445.0,39.6584,39.6756,39.6326,39.6412,116445.0
2019-02-06 15:10:00,46.12,46.15,46.1,46.14,63159.0,39.6498,39.6756,39.6326,39.667,63159.0
2019-02-06 15:20:00,46.15,46.19,46.14,46.18,87548.0,39.6756,39.71,39.667,39.7014,87548.0
2019-02-06 15:30:00,46.18,46.21,46.17,46.21,134084.0,39.7014,39.7272,39.6928,39.7272,134084.0
2019-02-06 15:40:00,46.21,46.28,46.18,46.28,189055.0,39.7272,39.7873,39.7014,39.7873,189055.0
2019-02-06 15:50:00,46.28,46.32,46.18,46.21,512398.0,39.7873,39.8217,39.7014,39.7272,512398.0
2019-02-07 09:30:00,45.84,46.05,45.75,45.84,678648.0,39.4091,39.5896,39.3317,39.4091,678648.0
2019-02-07 09:40:00,45.83,45.9,45.77,45.81,144927.0,39.4005,39.4606,39.3489,39.3833,144927.0
2019-02-07 09:50:00,45.81,45.99,45.81,45.98,157283.0,39.3833,39.538,39.3833,39.5294,157283.0
2019-02-07 10:00:00,45.99,46.09,45.99,46.07,120635.0,39.538,39.624,39.538,39.6068,120635.0
2019-02-07 10:10:00,46.07,46.17,46.06,46.17,105379.0,39.6068,39.6928,39.5982,39.6928,105379.0
2019-02-07 10:20:00,46.17,46.3,46.16,46.26,177910.0,39.6928,39.8045,39.6842,39.7701,177910.0
2019-02-07 10:30:00,46.26,46.27,46.19,46.21,99601.0,39.7701,39.7787,39.71,39.7272,99601.0
2019-02-07 10:40:00,46.21,46.22,46.14,46.14,130498.0,39.7272,39.7357,39.667,39.667,130498.0
2019-02-07 10:50:00,46.14,46.16,46.1,46.13,246112.0,39.667,39.6842,39.6326,39.6584,246112.0
2019-02-07 11:00:00,46.13,46.15,46.08,46.1,109768.0,39.6584,39.6756,39.6154,39.6326,109768.0
2019-02-07 11:10:00,46.1,46.14,46.04,46.09,259274.0,39.6326,39.667,39.581,39.624,259274.0
2019-02-07 11:20:00,46.09,46.2,46.06,46.18,473696.0,39.624,39.7186,39.5982,39.7014,473696.0
2019-02-07 11:30:00,46.18,46.18,46.09,46.16,400264.0,39.7014,39.7014,39.624,39.6842,400264.0
2019-02-07 11:40:00,46.16,46.32,46.16,46.21,431473.0,39.6842,39.8217,39.6842,39.7272,431473.0
2019-02-07 11:50:00,46.2,46.27,46.18,46.2,193667.0,39.7186,39.7787,39.7014,39.7186,193667.0
2019-02-07 12:00:00,46.19,46.26,46.16,46.24,191571.0,39.71,39.7701,39.6842,39.7529,191571.0
2019-02-07 12:10:00,46.25,46.3,46.24,46.28,102468.0,39.7615,39.8045,39.7529,39.7873,102468.0
2019-02-07 12:20:00,46.28,46.3,46.2,46.21,102188.0,39.7873,39.8045,39.7186,39.7272,102188.0
2019-02-07 12:30:00,46.2,46.23,46.16,46.18,70872.0,39.7186,39.7443,39.6842,39.7014,70872.0
2019-02-07 12:40:00,46.18,46.19,46.11,46.14,78113.0,39.7014,39.71,39.6412,39.667,78113.0
2019-02-07 12:50:00,46.14,46.16,46.09,46.1,106722.0,39.667,39.6842,39.624,39.6326,106722.0
2019-02-07 13:00:00,46.11,46.22,46.1,46.21,137285.0,39.6412,39.7357,39.6326,39.7272,137285.0
2019-02-07 13:10:00,46.21,46.24,46.19,46.22,91168.0,39.7272,39.7529,39.71,39.7357,91168.0
2019-02-07 13:20:00,46.22,46.34,46.21,46.34,135293.0,39.7357,39.8389,39.7272,39.8389,135293.0
2019-02-07 13:30:00,46.34,46.42,46.32,46.38,231533.0,39.8389,39.9077,39.8217,39.8733,231533.0
2019-02-07 13:40:00,46.39,46.4,46.31,46.33,87448.0,39.8819,39.8905,39.8131,39.8303,87448.0
2019-02-07 13:50:00,46.33,46.41,46.32,46.37,121363.0,39.8303,39.8991,39.8217,39.8647,121363.0
2019-02-07 14:00:00,46.36,46.38,46.31,46.33,88495.0,39.8561,39.8733,39.8131,39.8303,88495.0
2019-02-07 14:10:00,46.34,46.34,46.25,46.28,99665.0,39.8389,39.8389,39.7615,39.7873,99665.0
2019-02-07 14:20:00,46.27,46.37,46.26,46.37,79593.0,39.7787,39.8647,39.7701,39.8647,79593.0
2019-02-07 14:30:00,46.38,46.41,46.33,46.36,269744.0,39.8733,39.8991,39.8303,39.8561,269744.0
2019-02-07 14:40:00,46.36,46.37,46.26,46.28,63982.0,39.8561,39.8647,39.7701,39.7873,63982.0
2019-02-07 14:50:00,46.27,46.27,46.19,46.21,89956.0,39.7787,39.7787,39.71,39.7272,89956.0
2019-02-07 15:00:00,46.21,46.25,46.18,46.24,127307.0,39.7272,39.7615,39.7014,39.7529,127307.0
2019-02-07 15:10:00,46.24,46.26,46.22,46.24,125895.0,39.7529,39.7701,39.7357,39.7529,125895.0
2019-02-07 15:20:00,46.24,46.31,46.23,46.29,125774.0,39.7529,39.8131,39.7443,39.7959,125774.0
2019-02-07 15:30:00,46.29,46.32,46.21,46.31,175138.0,39.7959,39.8217,39.7272,39.8131,175138.0
2019-02-07 15:40:00,46.3,46.41,46.29,46.39,159966.0,39.8045,39.8991,39.7959,39.8819,159966.0
2019-02-07 15:50:00,46.39,46.5,46.38,46.5,718148.0,39.8819,39.9765,39.8733,39.9765,718148.0
2019-02-08 09:30:00,46.09,46.43,46.08,46.18,407417.0,39.624,39.9163,39.6154,39.7014,407417.0
2019-02-08 09:40:00,46.18,46.19,46.05,46.08,219950.0,39.7014,39.71,39.5896,39.6154,219950.0
2019-02-08 09:50:00,46.08,46.11,46.02,46.05,106462.0,39.6154,39.6412,39.5638,39.5896,106462.0
2019-02-08 10:00:00,46.05,46.12,45.99,46.05,122292.0,39.5896,39.6498,39.538,39.5896,122292.0
2019-02-08 10:10:00,46.06,46.12,46.03,46.11,62726.0,39.5982,39.6498,39.5724,39.6412,62726.0
2019-02-08 10:20:00,46.11,46.28,46.09,46.26,107762.0,39.6412,39.7873,39.624,39.7701,107762.0
2019-02-08 10:30:00,46.25,46.27,46.19,46.24,61664.0,39.7615,39.7787,39.71,39.7529,61664.0
2019-02-08 10:40:00,46.25,46.34,46.24,46.32,86882.0,39.7615,39.8389,39.7529,39.8217,86882.0
2019-02-08 10:50:00,46.32,46.35,46.3,46.32,96918.0,39.8217,39.8475,39.8045,39.8217,96918.0
2019-02-08 11:00:00,46.32,46.33,46.26,46.29,166403.0,39.8217,39.8303,39.7701,39.7959,166403.0
2019-02-08 11:10:00,46.3,46.38,46.27,46.35,88260.0,39.8045,39.8733,39.7787,39.8475,88260.0
2019-02-08 11:20:00,46.35,46.43,46.34,46.43,99453.0,39.8475,39.9163,39.8389,39.9163,99453.0
2019-02-08 11:30:00,46.43,46.48,46.41,46.48,75784.0,39.9163,39.9593,39.8991,39.9593,75784.0
2019-02-08 11:40:00,46.47,46.52,46.44,46.48,206918.0,39.9507,39.9937,39.9249,39.9593,206918.0
2019-02-08 11:50:00,46.47,46.54,46.47,46.54,81468.0,39.9507,40.0109,39.9507,40.0109,81468.0
2019-02-08 12:00:00,46.53,46.55,46.44,46.47,102025.0,40.0023,40.0195,39.9249,39.9507,102025.0
2019-02-08 12:10:00,46.47,46.51,46.45,46.49,63107.0,39.9507,39.9851,39.9335,39.9679,63107.0
2019-02-08 12:20:00,46.5,46.51,46.47,46.48,46429.0,39.9765,39.9851,39.9507,39.9593,46429.0
2019-02-08 12:30:00,46.48,46.57,46.47,46.57,270939.0,39.9593,40.0366,39.9507,40.0366,270939.0
2019-02-08 12:40:00,46.57,46.58,46.52,46.58,210290.0,40.0366,40.0452,39.9937,40.0452,210290.0
2019-02-08 12:50:00,46.58,46.6,46.55,46.58,163366.0,40.0452,40.0624,40.0195,40.0452,163366.0
2019-02-08 13:00:00,46.58,46.61,46.56,46.58,273984.0,40.0452,40.071,40.028,40.0452,273984.0
2019-02-08 13:10:00,46.58,46.59,46.53,46.58,301908.0,40.0452,40.0538,40.0023,40.0452,301908.0
2019-02-08 13:20:00,46.57,46.59,46.53,46.58,324340.0,40.0366,40.0538,40.0023,40.0452,324340.0
2019-02-08 13:30:00,46.59,46.64,46.55,46.61,233492.0,40.0538,40.0968,40.0195,40.071,233492.0
2019-02-08 13:40:00,46.62,46.67,46.6,46.64,247385.0,40.0796,40.1226,40.0624,40.0968,247385.0
2019-02-08 13:50:00,46.64,46.65,46.61,46.65,143496.0,40.0968,40.1054,40.071,40.1054,143496.0
2019-02-08 14:00:00,46.65,46.67,46.62,46.66,175443.0,40.1054,40.1226,40.0796,40.114,175443.0
2019-02-08 14:10:00,46.65,46.66,46.62,46.63,110689.0,40.1054,40.114,40.0796,40.0882,110689.0
2019-02-08 14:20:00,46.64,46.66,46.6,46.65,142150.0,40.0968,40.114,40.0624,40.1054,142150.0
2019-02-08 14:30:00,46.65,46.7,46.64,46.68,175363.0,40.1054,40.1484,40.0968,40.1312,175363.0
2019-02-08 14:40:00,46.68,46.72,46.64,46.69,222891.0,40.1312,40.1656,40.0968,40.1398,222891.0
2019-02-08 14:50:00,46.68,46.71,46.67,46.7,204424.0,40.1312,40.157,40.1226,40.1484,204424.0
2019-02-08 15:00:00,46.7,46.76,46.69,46.73,420718.0,40.1484,40.2,40.1398,40.1742,420718.0
2019-02-08 15:10:00,46.73,46.78,46.7,46.76,237618.0,40.1742,40.2172,40.1484,40.2,237618.0
2019-02-08 15:20:00,46.76,46.79,46.72,46.75,249233.0,40.2,40.2258,40.1656,40.1914,249233.0
2019-02-08 15:30:00,46.75,46.8,46.71,46.78,431608.0,40.1914,40.2344,40.157,40.2172,431608.0
2019-02-08 15:40:00,46.77,46.78,46.74,46.76,327418.0,40.2086,40.2172,40.1828,40.2,327418.0
2019-02-08 15:50:00,46.77,46.91,46.75,46.91,604637.0,40.2086,40.3289,40.1914,40.3289,604637.0
2019-02-11 09:30:00,46.85,47.14,46.67,47.09,445372.0,40.2774,40.5267,40.1226,40.4837,445372.0
2019-02-11 09:40:00,47.09,47.18,46.99,46.99,268138.0,40.4837,40.5611,40.3977,40.3977,268138.0
2019-02-11 09:50:00,47.0,47.04,46.85,46.89,201034.0,40.4063,40.4407,40.2774,40.3118,201034.0
2019-02-11 10:00:00,46.88,46.97,46.81,46.88,215085.0,40.3032,40.3805,40.243,40.3032,215085.0
2019-02-11 10:10:00,46.88,46.91,46.82,46.9,62778.0,40.3032,40.3289,40.2516,40.3204,62778.0
2019-02-11 10:20:00,46.89,46.91,46.8,46.81,56862.0,40.3118,40.3289,40.2344,40.243,56862.0
2019-02-11 10:30:00,46.82,46.89,46.79,46.88,63272.0,40.2516,40.3118,40.2258,40.3032,63272.0
2019-02-11 10:40:00,46.87,46.94,46.86,46.89,78862.0,40.2946,40.3547,40.286,40.3118,78862.0
2019-02-11 10:50:00,46.88,46.9,46.82,46.82,79401.0,40.3032,40.3204,40.2516,40.2516,79401.0
2019-02-11 11:00:00,46.83,46.86,46.73,46.73,136325.0,40.2602,40.286,40.1742,40.1742,136325.0
2019-02-11 11:10:00,46.73,46.81,46.71,46.79,69020.0,40.1742,40.243,40.157,40.2258,69020.0
2019-02-11 11:20:00,46.8,46.87,46.78,46.86,85225.0,40.2344,40.2946,40.2172,40.286,85225.0
2019-02-11 11:30:00,46.86,46.86,46.74,46.75,88749.0,40.286,40.286,40.1828,40.1914,88749.0
2019-02-11 11:40:00,46.75,46.82,46.74,46.8,72665.0,40.1914,40.2516,40.1828,40.2344,72665.0
2019-02-11 11:50:00,46.8,46.8,46.75,46.76,87812.0,40.2344,40.2344,40.1914,40.2,87812.0
2019-02-11 12:00:00,46.76,46.88,46.75,46.87,76605.0,40.2,40.3032,40.1914,40.2946,76605.0
2019-02-11 12:10:00,46.86,46.87,46.8,46.8,51870.0,40.286,40.2946,40.2344,40.2344,51870.0
2019-02-11 12:20:00,46.8,46.83,46.79,46.8,160803.0,40.2344,40.2602,40.2258,40.2344,160803.0
2019-02-11 12:30:00,46.81,46.88,46.8,46.87,109578.0,40.243,40.3032,40.2344,40.2946,109578.0
2019-02-11 12:40:00,46.87,46.94,46.86,46.93,195213.0,40.2946,40.3547,40.286,40.3461,195213.0
2019-02-11 12:50:00,46.93,47.07,46.92,47.07,199266.0,40.3461,40.4665,40.3375,40.4665,199266.0
2019-02-11 13:00:00,47.07,47.12,47.02,47.09,204639.0,40.4665,40.5095,40.4235,40.4837,204639.0
2019-02-11 13:10:00,47.09,47.1,47.04,47.1,196469.0,40.4837,40.4923,40.4407,40.4923,196469.0
2019-02-11 13:20:00,47.1,47.11,47.03,47.05,167036.0,40.4923,40.5009,40.4321,40.4493,167036.0
2019-02-11 13:30:00,47.05,47.1,46.99,47.0,214017.0,40.4493,40.4923,40.3977,40.4063,214017.0
2019-02-11 13:40:00,47.0,47.03,46.96,47.0,179198.0,40.4063,40.4321,40.3719,40.4063,179198.0
2019-02-11 13:50:00,47.0,47.02,46.99,47.02,79584.0,40.4063,40.4235,40.3977,40.4235,79584.0
2019-02-11 14:00:00,47.01,47.01,46.94,46.97,121636.0,40.4149,40.4149,40.3547,40.3805,121636.0
2019-02-11 14:10:00,46.97,47.04,46.97,47.01,90249.0,40.3805,40.4407,40.3805,40.4149,90249.0
2019-02-11 14:20:00,47.01,47.03,46.97,47.01,85552.0,40.4149,40.4321,40.3805,40.4149,85552.0
2019-02-11 14:30:00,47.01,47.07,47.0,47.05,92894.0,40.4149,40.4665,40.4063,40.4493,92894.0
2019-02-11 14:40:00,47.05,47.1,47.02,47.03,127184.0,40.4493,40.4923,40.4235,40.4321,127184.0
2019-02-11 14:50:00,47.03,47.1,47.02,47.1,112461.0,40.4321,40.4923,40.4235,40.4923,112461.0
2019-02-11 15:00:00,47.1,47.19,47.1,47.19,159948.0,40.4923,40.5697,40.4923,40.5697,159948.0
2019-02-11 15:10:00,47.19,47.26,47.18,47.23,482341.0,40.5697,40.6298,40.5611,40.6041,482341.0
2019-02-11 15:20:00,47.23,47.36,47.21,47.32,421080.0,40.6041,40.7158,40.5869,40.6814,421080.0
2019-02-11 15:30:00,47.31,47.35,47.3,47.3,401595.0,40.6728,40.7072,40.6642,40.6642,401595.0
2019-02-11 15:40:00,47.3,47.39,47.27,47.39,555216.0,40.6642,40.7416,40.6384,40.7416,555216.0
2019-02-11 15:50:00,47.39,47.51,47.38,47.46,1295207.0,40.7416,40.8448,40.733,40.8018,1295207.0
2019-02-12 09:30:00,47.5,47.7,47.38,47.66,591678.0,40.8362,41.0081,40.733,40.9737,591678.0
2019-02-12 09:40:00,47.65,47.66,47.44,47.47,281449.0,40.9651,40.9737,40.7846,40.8104,281449.0
2019-02-12 09:50:00,47.47,47.52,47.42,47.51,195423.0,40.8104,40.8534,40.7674,40.8448,195423.0
2019-02-12 10:00:00,47.52,47.65,47.47,47.64,158167.0,40.8534,40.9651,40.8104,40.9565,158167.0
2019-02-12 10:10:00,47.64,47.75,47.64,47.66,182503.0,40.9565,41.0511,40.9565,40.9737,182503.0
2019-02-12 10:20:00,47.66,47.7,47.6,47.61,148439.0,40.9737,41.0081,40.9221,40.9307,148439.0
2019-02-12 10:30:00,47.61,47.63,47.5,47.55,265449.0,40.9307,40.9479,40.8362,40.8792,265449.0
2019-02-12 10:40:00,47.55,47.59,47.51,47.55,174641.0,40.8792,40.9136,40.8448,40.8792,174641.0
2019-02-12 10:50:00,47.56,47.64,47.54,47.63,157220.0,40.8878,40.9565,40.8706,40.9479,157220.0
2019-02-12 11:00:00,47.64,47.71,47.62,47.66,238609.0,40.9565,41.0167,40.9393,40.9737,238609.0
2019-02-12 11:10:00,47.66,47.71,47.62,47.71,120501.0,40.9737,41.0167,40.9393,41.0167,120501.0
2019-02-12 11:20:00,47.7,47.74,47.66,47.71,121198.0,41.0081,41.0425,40.9737,41.0167,121198.0
2019-02-12 11:30:00,47.71,47.71,47.65,47.7,109747.0,41.0167,41.0167,40.9651,41.0081,109747.0
2019-02-12 11:40:00,47.71,47.73,47.67,47.7,116845.0,41.0167,41.0339,40.9823,41.0081,116845.0
2019-02-12 11:50:00,47.7,47.7,47.6,47.66,137496.0,41.0081,41.0081,40.9221,40.9737,137496.0
2019-02-12 12:00:00,47.66,47.68,47.62,47.63,109286.0,40.9737,40.9909,40.9393,40.9479,109286.0
2019-02-12 12:10:00,47.63,47.63,47.54,47.54,221581.0,40.9479,40.9479,40.8706,40.8706,221581.0
2019-02-12 12:20:00,47.55,47.58,47.52,47.55,113499.0,40.8792,40.905,40.8534,40.8792,113499.0
2019-02-12 12:30:00,47.56,47.59,47.54,47.58,99622.0,40.8878,40.9136,40.8706,40.905,99622.0
2019-02-12 12:40:00,47.58,47.6,47.57,47.58,83926.0,40.905,40.9221,40.8964,40.905,83926.0
2019-02-12 12:50:00,47.57,47.61,47.56,47.59,134810.0,40.8964,40.9307,40.8878,40.9136,134810.0
2019-02-12 13:00:00,47.59,47.61,47.58,47.61,111068.0,40.9136,40.9307,40.905,40.9307,111068.0
2019-02-12 13:10:00,47.61,47.65,47.61,47.63,76984.0,40.9307,40.9651,40.9307,40.9479,76984.0
2019-02-12 13:20:00,47.62,47.64,47.6,47.64,75365.0,40.9393,40.9565,40.9221,40.9565,75365.0
2019-02-12 13:30:00,47.65,47.72,47.64,47.72,205405.0,40.9651,41.0253,40.9565,41.0253,205405.0
2019-02-12 13:40:00,47.72,47.75,47.71,47.73,125632.0,41.0253,41.0511,41.0167,41.0339,125632.0
2019-02-12 13:50:00,47.74,47.75,47.72,47.73,145343.0,41.0425,41.0511,41.0253,41.0339,145343.0
2019-02-12 14:00:00,47.73,47.74,47.71,47.74,159089.0,41.0339,41.0425,41.0167,41.0425,159089.0
2019-02-12 14:10:00,47.74,47.76,47.68,47.69,143613.0,41.0425,41.0597,40.9909,40.9995,143613.0
2019-02-12 14:20:00,47.68,47.73,47.67,47.68,139980.0,40.9909,41.0339,40.9823,40.9909,139980.0
2019-02-12 14:30:00,47.68,47.74,47.67,47.69,150512.0,40.9909,41.0425,40.9823,40.9995,150512.0
2019-02-12 14:40:00,47.69,47.7,47.63,47.66,171867.0,40.9995,41.0081,40.9479,40.9737,171867.0
2019-02-12 14:50:00,47.66,47.68,47.63,47.66,126934.0,40.9737,40.9909,40.9479,40.9737,126934.0
2019-02-12 15:00:00,47.65,47.7,47.64,47.7,142242.0,40.9651,41.0081,40.9565,41.0081,142242.0
2019-02-12 15:10:00,47.7,47.7,47.67,47.68,178272.0,41.0081,41.0081,40.9823,40.9909,178272.0
2019-02-12 15:20:00,47.68,47.7,47.65,47.7,138800.0,40.9909,41.0081,40.9651,41.0081,138800.0
2019-02-12 15:30:00,47.7,47.7,47.57,47.58,301268.0,41.0081,41.0081,40.8964,40.905,301268.0
2019-02-12 15:40:00,47.58,47.61,47.57,47.61,280539.0,40.905,40.9307,40.8964,40.9307,280539.0
2019-02-12 15:50:00,47.6,47.63,47.53,47.55,846622.0,40.9221,40.9479,40.862,40.8792,846622.0
2019-02-13 09:30:00,47.5,47.63,47.28,47.61,669575.0,40.8362,40.9479,40.647,40.9307,669575.0
2019-02-13 09:40:00,47.61,47.74,47.59,47.72,200180.0,40.9307,41.0425,40.9136,41.0253,200180.0
2019-02-13 09:50:00,47.72,47.74,47.67,47.71,117340.0,41.0253,41.0425,40.9823,41.0167,117340.0
2019-02-13 10:00:00,47.7,47.71,47.65,47.69,125986.0,41.0081,41.0167,40.9651,40.9995,125986.0
2019-02-13 10:10:00,47.69,47.77,47.61,47.64,148677.0,40.9995,41.0683,40.9307,40.9565,148677.0
2019-02-13 10:20:00,47.64,47.74,47.62,47.68,116880.0,40.9565,41.0425,40.9393,40.9909,116880.0
2019-02-13 10:30:00,47.67,47.7,47.6,47.63,135308.0,40.9823,41.0081,40.9221,40.9479,135308.0
2019-02-13 10:40:00,47.63,47.66,47.57,47.59,108072.0,40.9479,40.9737,40.8964,40.9136,108072.0
2019-02-13 10:50:00,47.59,47.67,47.59,47.66,91811.0,40.9136,40.9823,40.9136,40.9737,91811.0
2019-02-13 11:00:00,47.66,47.7,47.65,47.7,73929.0,40.9737,41.0081,40.9651,41.0081,73929.0
2019-02-13 11:10:00,47.7,47.78,47.69,47.76,254539.0,41.0081,41.0769,40.9995,41.0597,254539.0
2019-02-13 11:20:00,47.75,47.79,47.75,47.77,182677.0,41.0511,41.0855,41.0511,41.0683,182677.0
2019-02-13 11:30:00,47.78,47.78,47.67,47.69,114270.0,41.0769,41.0769,40.9823,40.9995,114270.0
2019-02-13 11:40:00,47.69,47.7,47.66,47.68,90163.0,40.9995,41.0081,40.9737,40.9909,90163.0
2019-02-13 11:50:00,47.68,47.75,47.68,47.74,85836.0,40.9909,41.0511,40.9909,41.0425,85836.0
2019-02-13 12:00:00,47.75,47.76,47.69,47.72,101833.0,41.0511,41.0597,40.9995,41.0253,101833.0
2019-02-13 12:10:00,47.72,47.75,47.67,47.74,147299.0,41.0253,41.0511,40.9823,41.0425,147299.0
2019-02-13 12:20:00,47.74,47.75,47.66,47.7,135242.0,41.0425,41.0511,40.9737,41.0081,135242.0
2019-02-13 12:30:00,47.69,47.75,47.68,47.73,55184.0,40.9995,41.0511,40.9909,41.0339,55184.0
2019-02-13 12:40:00,47.73,47.74,47.69,47.71,57908.0,41.0339,41.0425,40.9995,41.0167,57908.0
2019-02-13 12:50:00,47.71,47.74,47.69,47.74,65217.0,41.0167,41.0425,40.9995,41.0425,65217.0
2019-02-13 13:00:00,47.73,47.74,47.71,47.73,39558.0,41.0339,41.0425,41.0167,41.0339,39558.0
2019-02-13 13:10:00,47.72,47.78,47.71,47.78,178003.0,41.0253,41.0769,41.0167,41.0769,178003.0
2019-02-13 13:20:00,47.78,47.78,47.74,47.75,65146.0,41.0769,41.0769,41.0425,41.0511,65146.0
2019-02-13 13:30:00,47.75,47.78,47.74,47.78,70254.0,41.0511,41.0769,41.0425,41.0769,70254.0
2019-02-13 13:40:00,47.77,47.78,47.72,47.73,58170.0,41.0683,41.0769,41.0253,41.0339,58170.0
2019-02-13 13:50:00,47.73,47.74,47.7,47.7,53034.0,41.0339,41.0425,41.0081,41.0081,53034.0
2019-02-13 14:00:00,47.71,47.73,47.69,47.72,45804.0,41.0167,41.0339,40.9995,41.0253,45804.0
2019-02-13 14:10:00,47.73,47.75,47.68,47.7,93126.0,41.0339,41.0511,40.9909,41.0081,93126.0
2019-02-13 14:20:00,47.69,47.74,47.68,47.73,50160.0,40.9995,41.0425,40.9909,41.0339,50160.0
2019-02-13 14:30:00,47.72,47.73,47.71,47.72,83937.0,41.0253,41.0339,41.0167,41.0253,83937.0
2019-02-13 14:40:00,47.71,47.75,47.7,47.73,96995.0,41.0167,41.0511,41.0081,41.0339,96995.0
2019-02-13 14:50:00,47.73,47.73,47.62,47.62,188890.0,41.0339,41.0339,40.9393,40.9393,188890.0
2019-02-13 15:00:00,47.63,47.67,47.6,47.65,111725.0,40.9479,40.9823,40.9221,40.9651,111725.0
2019-02-13 15:10:00,47.64,47.66,47.64,47.64,91072.0,40.9565,40.9737,40.9565,40.9565,91072.0
2019-02-13 15:20:00,47.64,47.69,47.64,47.68,65653.0,40.9565,40.9995,40.9565,40.9909,65653.0
2019-02-13 15:30:00,47.69,47.72,47.68,47.71,145195.0,40.9995,41.0253,40.9909,41.0167,145195.0
2019-02-13 15:40:00,47.71,47.71,47.65,47.68,249623.0,41.0167,41.0167,40.9651,40.9909,249623.0
2019-02-13 15:50:00,47.68,47.68,47.6,47.62,535305.0,40.9909,40.9909,40.9221,40.9393,535305.0
2019-02-14 09:30:00,47.25,47.49,46.88,47.23,532670.0,40.6212,40.8276,40.3032,40.6041,532670.0
2019-02-14 09:40:00,47.23,47.24,47.08,47.19,139992.0,40.6041,40.6127,40.4751,40.5697,139992.0
2019-02-14 09:50:00,47.19,47.22,47.08,47.16,151117.0,40.5697,40.5955,40.4751,40.5439,151117.0
2019-02-14 10:00:00,47.16,47.24,47.12,47.22,453015.0,40.5439,40.6127,40.5095,40.5955,453015.0
2019-02-14 10:10:00,47.22,47.36,47.2,47.35,203365.0,40.5955,40.7158,40.5783,40.7072,203365.0
2019-02-14 10:20:00,47.34,47.42,47.29,47.36,613578.0,40.6986,40.7674,40.6556,40.7158,613578.0
2019-02-14 10:30:00,47.35,47.43,47.23,47.29,318476.0,40.7072,40.776,40.6041,40.6556,318476.0
2019-02-14 10:40:00,47.29,47.36,47.28,47.32,176848.0,40.6556,40.7158,40.647,40.6814,176848.0
2019-02-14 10:50:00,47.32,47.37,47.24,47.33,179461.0,40.6814,40.7244,40.6127,40.69,179461.0
2019-02-14 11:00:00,47.33,47.34,47.16,47.17,152212.0,40.69,40.6986,40.5439,40.5525,152212.0
2019-02-14 11:10:00,47.17,47.23,47.14,47.15,112901.0,40.5525,40.6041,40.5267,40.5353,112901.0
2019-02-14 11:20:00,47.16,47.2,47.13,47.18,100776.0,40.5439,40.5783,40.5181,40.5611,100776.0
2019-02-14 11:30:00,47.18,47.2,47.13,47.19,163620.0,40.5611,40.5783,40.5181,40.5697,163620.0
2019-02-14 11:40:00,47.19,47.33,47.18,47.28,103241.0,40.5697,40.69,40.5611,40.647,103241.0
2019-02-14 11:50:00,47.28,47.37,47.28,47.34,116783.0,40.647,40.7244,40.647,40.6986,116783.0
2019-02-14 12:00:00,47.35,47.41,47.33,47.39,87962.0,40.7072,40.7588,40.69,40.7416,87962.0
2019-02-14 12:10:00,47.39,47.46,47.35,47.46,84870.0,40.7416,40.8018,40.7072,40.8018,84870.0
2019-02-14 12:20:00,47.45,47.49,47.44,47.46,61594.0,40.7932,40.8276,40.7846,40.8018,61594.0
2019-02-14 12:30:00,47.46,47.48,47.42,47.43,74828.0,40.8018,40.819,40.7674,40.776,74828.0
2019-02-14 12:40:00,47.43,47.49,47.43,47.47,47107.0,40.776,40.8276,40.776,40.8104,47107.0
2019-02-14 12:50:00,47.47,47.47,47.43,47.45,56730.0,40.8104,40.8104,40.776,40.7932,56730.0
2019-02-14 13:00:00,47.46,47.5,47.45,47.46,77997.0,40.8018,40.8362,40.7932,40.8018,77997.0
2019-02-14 13:10:00,47.47,47.49,47.44,47.46,77305.0,40.8104,40.8276,40.7846,40.8018,77305.0
2019-02-14 13:20:00,47.46,47.47,47.42,47.46,71103.0,40.8018,40.8104,40.7674,40.8018,71103.0
2019-02-14 13:30:00,47.46,47.66,47.45,47.59,492403.0,40.8018,40.9737,40.7932,40.9136,492403.0
2019-02-14 13:40:00,47.59,47.63,47.55,47.58,76088.0,40.9136,40.9479,40.8792,40.905,76088.0
2019-02-14 13:50:00,47.57,47.58,47.49,47.49,78584.0,40.8964,40.905,40.8276,40.8276,78584.0
2019-02-14 14:00:00,47.49,47.54,47.48,47.54,76239.0,40.8276,40.8706,40.819,40.8706,76239.0
2019-02-14 14:10:00,47.55,47.57,47.53,47.55,58176.0,40.8792,40.8964,40.862,40.8792,58176.0
2019-02-14 14:20:00,47.55,47.57,47.53,47.57,65299.0,40.8792,40.8964,40.862,40.8964,65299.0
2019-02-14 14:30:00,47.56,47.57,47.54,47.56,71193.0,40.8878,40.8964,40.8706,40.8878,71193.0
2019-02-14 14:40:00,47.55,47.6,47.54,47.55,70501.0,40.8792,40.9221,40.8706,40.8792,70501.0
2019-02-14 14:50:00,47.55,47.56,47.46,47.5,120445.0,40.8792,40.8878,40.8018,40.8362,120445.0
2019-02-14 15:00:00,47.5,47.61,47.47,47.49,139920.0,40.8362,40.9307,40.8104,40.8276,139920.0
2019-02-14 15:10:00,47.5,47.5,47.42,47.44,157405.0,40.8362,40.8362,40.7674,40.7846,157405.0
2019-02-14 15:20:00,47.43,47.49,47.42,47.46,118330.0,40.776,40.8276,40.7674,40.8018,118330.0
2019-02-14 15:30:00,47.46,47.53,47.44,47.52,398071.0,40.8018,40.862,40.7846,40.8534,398071.0
2019-02-14 15:40:00,47.52,47.52,47.4,47.41,280799.0,40.8534,40.8534,40.7502,40.7588,280799.0
2019-02-14 15:50:00,47.42,47.43,47.32,47.32,513784.0,40.7674,40.776,40.6814,40.6814,513784.0
2019-02-15 09:30:00,47.53,47.9,47.5,47.8,1084593.0,40.862,41.1801,40.8362,41.0941,1084593.0
2019-02-15 09:40:00,47.79,47.9,47.74,47.89,244863.0,41.0855,41.1801,41.0425,41.1715,244863.0
2019-02-15 09:50:00,47.88,47.94,47.83,47.86,161897.0,41.1629,41.2144,41.1199,41.1457,161897.0
2019-02-15 10:00:00,47.86,47.86,47.72,47.79,150586.0,41.1457,41.1457,41.0253,41.0855,150586.0
2019-02-15 10:10:00,47.79,47.82,47.77,47.81,86329.0,41.0855,41.1113,41.0683,41.1027,86329.0
2019-02-15 10:20:00,47.8,47.85,47.79,47.8,118868.0,41.0941,41.1371,41.0855,41.0941,118868.0
2019-02-15 10:30:00,47.8,47.86,47.75,47.75,195544.0,41.0941,41.1457,41.0511,41.0511,195544.0
2019-02-15 10:40:00,47.76,47.83,47.74,47.79,186141.0,41.0597,41.1199,41.0425,41.0855,186141.0
2019-02-15 10:50:00,47.79,47.79,47.65,47.65,123551.0,41.0855,41.0855,40.9651,40.9651,123551.0
2019-02-15 11:00:00,47.66,47.78,47.66,47.75,81661.0,40.9737,41.0769,40.9737,41.0511,81661.0
2019-02-15 11:10:00,47.75,47.75,47.64,47.66,107918.0,41.0511,41.0511,40.9565,40.9737,107918.0
2019-02-15 11:20:00,47.66,47.73,47.65,47.73,110376.0,40.9737,41.0339,40.9651,41.0339,110376.0
2019-02-15 11:30:00,47.72,47.81,47.71,47.79,112483.0,41.0253,41.1027,41.0167,41.0855,112483.0
2019-02-15 11:40:00,47.79,47.81,47.72,47.77,91904.0,41.0855,41.1027,41.0253,41.0683,91904.0
2019-02-15 11:50:00,47.77,47.82,47.76,47.8,70343.0,41.0683,41.1113,41.0597,41.0941,70343.0
2019-02-15 12:00:00,47.79,47.83,47.76,47.82,60655.0,41.0855,41.1199,41.0597,41.1113,60655.0
2019-02-15 12:10:00,47.82,47.87,47.8,47.87,58978.0,41.1113,41.1543,41.0941,41.1543,58978.0
2019-02-15 12:20:00,47.87,47.87,47.81,47.84,61595.0,41.1543,41.1543,41.1027,41.1285,61595.0
2019-02-15 12:30:00,47.84,47.92,47.84,47.92,167638.0,41.1285,41.1973,41.1285,41.1973,167638.0
2019-02-15 12:40:00,47.91,47.97,47.91,47.95,170549.0,41.1887,41.2402,41.1887,41.223,170549.0
2019-02-15 12:50:00,47.94,47.95,47.89,47.9,99233.0,41.2144,41.223,41.1715,41.1801,99233.0
2019-02-15 13:00:00,47.89,47.92,47.87,47.88,68366.0,41.1715,41.1973,41.1543,41.1629,68366.0
2019-02-15 13:10:00,47.88,47.89,47.85,47.87,57504.0,41.1629,41.1715,41.1371,41.1543,57504.0
2019-02-15 13:20:00,47.87,47.89,47.85,47.87,59049.0,41.1543,41.1715,41.1371,41.1543,59049.0
2019-02-15 13:30:00,47.88,47.89,47.84,47.86,60888.0,41.1629,41.1715,41.1285,41.1457,60888.0
2019-02-15 13:40:00,47.86,47.88,47.84,47.86,56380.0,41.1457,41.1629,41.1285,41.1457,56380.0
2019-02-15 13:50:00,47.87,47.9,47.85,47.86,51084.0,41.1543,41.1801,41.1371,41.1457,51084.0
2019-02-15 14:00:00,47.86,47.89,47.85,47.86,74751.0,41.1457,41.1715,41.1371,41.1457,74751.0
2019-02-15 14:10:00,47.87,47.96,47.85,47.96,98710.0,41.1543,41.2316,41.1371,41.2316,98710.0
2019-02-15 14:20:00,47.96,47.98,47.93,47.96,188528.0,41.2316,41.2488,41.2059,41.2316,188528.0
2019-02-15 14:30:00,47.96,48.0,47.93,48.0,175754.0,41.2316,41.266,41.2059,41.266,175754.0
2019-02-15 14:40:00,48.0,48.21,47.99,48.13,779345.0,41.266,41.4466,41.2574,41.3778,779345.0
2019-02-15 14:50:00,48.12,48.13,48.04,48.11,219270.0,41.3692,41.3778,41.3004,41.3606,219270.0
2019-02-15 15:00:00,48.1,48.1,47.99,48.02,262989.0,41.352,41.352,41.2574,41.2832,262989.0
2019-02-15 15:10:00,48.01,48.03,47.99,48.0,181752.0,41.2746,41.2918,41.2574,41.266,181752.0
2019-02-15 15:20:00,48.01,48.02,47.99,48.02,151713.0,41.2746,41.2832,41.2574,41.2832,151713.0
2019-02-15 15:30:00,48.02,48.06,48.0,48.05,249367.0,41.2832,41.3176,41.266,41.309,249367.0
2019-02-15 15:40:00,48.05,48.16,48.05,48.16,436946.0,41.309,41.4036,41.309,41.4036,436946.0
2019-02-15 15:50:00,48.15,48.21,48.13,48.18,1010899.0,41.395,41.4466,41.3778,41.4208,1010899.0
2019-02-19 09:30:00,47.66,47.98,47.45,47.68,664035.0,40.9737,41.2488,40.7932,40.9909,664035.0
2019-02-19 09:40:00,47.68,47.82,47.63,47.82,447782.0,40.9909,41.1113,40.9479,41.1113,447782.0
2019-02-19 09:50:00,47.82,47.9,47.75,47.88,270596.0,41.1113,41.1801,41.0511,41.1629,270596.0
2019-02-19 10:00:00,47.88,47.96,47.85,47.95,95356.0,41.1629,41.2316,41.1371,41.223,95356.0
2019-02-19 10:10:00,47.95,48.0,47.94,47.97,144950.0,41.223,41.266,41.2144,41.2402,144950.0
2019-02-19 10:20:00,47.97,48.04,47.96,48.03,103875.0,41.2402,41.3004,41.2316,41.2918,103875.0
2019-02-19 10:30:00,48.04,48.04,47.92,47.94,102048.0,41.3004,41.3004,41.1973,41.2144,102048.0
2019-02-19 10:40:00,47.94,48.01,47.94,47.99,105814.0,41.2144,41.2746,41.2144,41.2574,105814.0
2019-02-19 10:50:00,47.99,48.01,47.9,47.93,283274.0,41.2574,41.2746,41.1801,41.2059,283274.0
2019-02-19 11:00:00,47.93,47.97,47.91,47.94,141431.0,41.2059,41.2402,41.1887,41.2144,141431.0
2019-02-19 11:10:00,47.94,47.98,47.92,47.95,70116.0,41.2144,41.2488,41.1973,41.223,70116.0
2019-02-19 11:20:00,47.95,47.97,47.91,47.95,158323.0,41.223,41.2402,41.1887,41.223,158323.0
2019-02-19 11:30:00,47.95,48.02,47.94,47.97,108215.0,41.223,41.2832,41.2144,41.2402,108215.0
2019-02-19 11:40:00,47.97,48.07,47.94,48.05,96755.0,41.2402,41.3262,41.2144,41.309,96755.0
2019-02-19 11:50:00,48.05,48.11,48.03,48.11,96930.0,41.309,41.3606,41.2918,41.3606,96930.0
2019-02-19 12:00:00,48.11,48.11,48.05,48.08,89196.0,41.3606,41.3606,41.309,41.3348,89196.0
2019-02-19 12:10:00,48.08,48.09,48.06,48.07,54950.0,41.3348,41.3434,41.3176,41.3262,54950.0
2019-02-19 12:20:00,48.07,48.07,48.03,48.05,62671.0,41.3262,41.3262,41.2918,41.309,62671.0
2019-02-19 12:30:00,48.05,48.09,48.04,48.05,171895.0,41.309,41.3434,41.3004,41.309,171895.0
2019-02-19 12:40:00,48.05,48.08,48.04,48.06,54922.0,41.309,41.3348,41.3004,41.3176,54922.0
2019-02-19 12:50:00,48.07,48.1,48.05,48.09,70313.0,41.3262,41.352,41.309,41.3434,70313.0
2019-02-19 13:00:00,48.09,48.1,48.07,48.08,43431.0,41.3434,41.352,41.3262,41.3348,43431.0
2019-02-19 13:10:00,48.08,48.08,48.05,48.05,54039.0,41.3348,41.3348,41.309,41.309,54039.0
2019-02-19 13:20:00,48.06,48.08,48.02,48.08,62584.0,41.3176,41.3348,41.2832,41.3348,62584.0
2019-02-19 13:30:00,48.08,48.08,48.03,48.05,54801.0,41.3348,41.3348,41.2918,41.309,54801.0
2019-02-19 13:40:00,48.06,48.1,48.05,48.08,83307.0,41.3176,41.352,41.309,41.3348,83307.0
2019-02-19 13:50:00,48.08,48.12,48.07,48.09,153241.0,41.3348,41.3692,41.3262,41.3434,153241.0
2019-02-19 14:00:00,48.1,48.12,48.05,48.08,59369.0,41.352,41.3692,41.309,41.3348,59369.0
2019-02-19 14:10:00,48.08,48.11,48.07,48.11,85034.0,41.3348,41.3606,41.3262,41.3606,85034.0
2019-02-19 14:20:00,48.11,48.15,48.11,48.14,163372.0,41.3606,41.395,41.3606,41.3864,163372.0
2019-02-19 14:30:00,48.13,48.15,48.08,48.13,115410.0,41.3778,41.395,41.3348,41.3778,115410.0
2019-02-19 14:40:00,48.13,48.21,48.12,48.21,166648.0,41.3778,41.4466,41.3692,41.4466,166648.0
2019-02-19 14:50:00,48.21,48.28,48.2,48.26,129699.0,41.4466,41.5067,41.438,41.4896,129699.0
2019-02-19 15:00:00,48.25,48.26,48.22,48.26,102886.0,41.481,41.4896,41.4552,41.4896,102886.0
2019-02-19 15:10:00,48.26,48.28,48.23,48.26,156381.0,41.4896,41.5067,41.4638,41.4896,156381.0
2019-02-19 15:20:00,48.26,48.28,48.24,48.26,166864.0,41.4896,41.5067,41.4724,41.4896,166864.0
2019-02-19 15:30:00,48.26,48.32,48.23,48.26,218525.0,41.4896,41.5411,41.4638,41.4896,218525.0
2019-02-19 15:40:00,48.26,48.26,48.19,48.21,264760.0,41.4896,41.4896,41.4294,41.4466,264760.0
2019-02-19 15:50:00,48.2,48.21,48.04,48.1,673356.0,41.438,41.4466,41.3004,41.352,673356.0
2019-02-20 09:30:00,47.89,48.05,47.64,48.01,439913.0,41.1715,41.309,40.9565,41.2746,439913.0
2019-02-20 09:40:00,48.02,48.15,47.99,48.12,324912.0,41.2832,41.395,41.2574,41.3692,324912.0
2019-02-20 09:50:00,48.13,48.2,48.0,48.01,470064.0,41.3778,41.438,41.266,41.2746,470064.0
2019-02-20 10:00:00,48.01,48.11,47.99,48.09,197932.0,41.2746,41.3606,41.2574,41.3434,197932.0
2019-02-20 10:10:00,48.1,48.13,48.05,48.08,238353.0,41.352,41.3778,41.309,41.3348,238353.0
2019-02-20 10:20:00,48.07,48.1,48.02,48.05,196079.0,41.3262,41.352,41.2832,41.309,196079.0
2019-02-20 10:30:00,48.05,48.1,48.0,48.05,292792.0,41.309,41.352,41.266,41.309,292792.0
2019-02-20 10:40:00,48.05,48.07,47.95,47.97,155050.0,41.309,41.3262,41.223,41.2402,155050.0
2019-02-20 10:50:00,47.96,48.0,47.91,47.93,253444.0,41.2316,41.266,41.1887,41.2059,253444.0
2019-02-20 11:00:00,47.93,47.97,47.89,47.96,201588.0,41.2059,41.2402,41.1715,41.2316,201588.0
2019-02-20 11:10:00,47.96,47.98,47.93,47.96,129499.0,41.2316,41.2488,41.2059,41.2316,129499.0
2019-02-20 11:20:00,47.96,47.98,47.92,47.97,108841.0,41.2316,41.2488,41.1973,41.2402,108841.0
2019-02-20 11:30:00,47.97,47.97,47.91,47.96,161228.0,41.2402,41.2402,41.1887,41.2316,161228.0
2019-02-20 11:40:00,47.96,48.04,47.96,48.04,118344.0,41.2316,41.3004,41.2316,41.3004,118344.0
2019-02-20 11:50:00,48.04,48.07,48.01,48.03,127143.0,41.3004,41.3262,41.2746,41.2918,127143.0
2019-02-20 12:00:00,48.03,48.04,47.96,47.98,117237.0,41.2918,41.3004,41.2316,41.2488,117237.0
2019-02-20 12:10:00,47.98,48.08,47.97,48.08,130540.0,41.2488,41.3348,41.2402,41.3348,130540.0
2019-02-20 12:20:00,48.08,48.09,47.94,47.95,166240.0,41.3348,41.3434,41.2144,41.223,166240.0
2019-02-20 12:30:00,47.95,47.99,47.93,47.98,133322.0,41.223,41.2574,41.2059,41.2488,133322.0
2019-02-20 12:40:00,47.98,48.01,47.97,47.98,131540.0,41.2488,41.2746,41.2402,41.2488,131540.0
2019-02-20 12:50:00,47.98,47.98,47.9,47.91,120607.0,41.2488,41.2488,41.1801,41.1887,120607.0
2019-02-20 13:00:00,47.91,47.98,47.9,47.95,99257.0,41.1887,41.2488,41.1801,41.223,99257.0
2019-02-20 13:10:00,47.96,48.02,47.96,48.0,104380.0,41.2316,41.2832,41.2316,41.266,104380.0
2019-02-20 13:20:00,48.0,48.01,47.97,48.01,111085.0,41.266,41.2746,41.2402,41.2746,111085.0
2019-02-20 13:30:00,48.01,48.07,48.0,48.06,97977.0,41.2746,41.3262,41.266,41.3176,97977.0
2019-02-20 13:40:00,48.06,48.12,48.06,48.11,87843.0,41.3176,41.3692,41.3176,41.3606,87843.0
2019-02-20 13:50:00,48.1,48.15,48.07,48.07,207436.0,41.352,41.395,41.3262,41.3262,207436.0
2019-02-20 14:00:00,48.08,48.09,47.96,47.96,311636.0,41.3348,41.3434,41.2316,41.2316,311636.0
2019-02-20 14:10:00,47.97,48.0,47.9,47.9,164488.0,41.2402,41.266,41.1801,41.1801,164488.0
2019-02-20 14:20:00,47.9,47.94,47.83,47.93,141510.0,41.1801,41.2144,41.1199,41.2059,141510.0
2019-02-20 14:30:00,47.93,48.04,47.92,47.97,175238.0,41.2059,41.3004,41.1973,41.2402,175238.0
2019-02-20 14:40:00,47.97,48.03,47.92,48.02,100987.0,41.2402,41.2918,41.1973,41.2832,100987.0
2019-02-20 14:50:00,48.02,48.06,48.0,48.02,78229.0,41.2832,41.3176,41.266,41.2832,78229.0
2019-02-20 15:00:00,48.03,48.04,47.97,47.99,149249.0,41.2918,41.3004,41.2402,41.2574,149249.0
2019-02-20 15:10:00,47.99,48.06,47.99,48.04,186146.0,41.2574,41.3176,41.2574,41.3004,186146.0
2019-02-20 15:20:00,48.03,48.06,47.96,47.97,139019.0,41.2918,41.3176,41.2316,41.2402,139019.0
2019-02-20 15:30:00,47.97,48.02,47.96,47.98,172533.0,41.2402,41.2832,41.2316,41.2488,172533.0
2019-02-20 15:40:00,47.98,48.06,47.97,47.99,248416.0,41.2488,41.3176,41.2402,41.2574,248416.0
2019-02-20 15:50:00,48.0,48.02,47.92,48.0,646742.0,41.266,41.2832,41.1973,41.266,646742.0
2019-02-21 09:30:00,47.91,48.13,47.88,48.07,314575.0,41.1887,41.3778,41.1629,41.3262,314575.0
2019-02-21 09:40:00,48.07,48.08,47.94,47.97,141432.0,41.3262,41.3348,41.2144,41.2402,141432.0
2019-02-21 09:50:00,47.98,48.05,47.95,48.05,106270.0,41.2488,41.309,41.223,41.309,106270.0
2019-02-21 10:00:00,48.05,48.15,48.02,48.14,74101.0,41.309,41.395,41.2832,41.3864,74101.0
2019-02-21 10:10:00,48.14,48.19,48.08,48.15,104579.0,41.3864,41.4294,41.3348,41.395,104579.0
2019-02-21 10:20:00,48.15,48.2,48.11,48.15,140043.0,41.395,41.438,41.3606,41.395,140043.0
2019-02-21 10:30:00,48.15,48.18,48.13,48.16,72727.0,41.395,41.4208,41.3778,41.4036,72727.0
2019-02-21 10:40:00,48.16,48.21,48.14,48.16,90823.0,41.4036,41.4466,41.3864,41.4036,90823.0
2019-02-21 10:50:00,48.16,48.22,48.14,48.18,79813.0,41.4036,41.4552,41.3864,41.4208,79813.0
2019-02-21 11:00:00,48.18,48.28,48.17,48.18,94173.0,41.4208,41.5067,41.4122,41.4208,94173.0
2019-02-21 11:10:00,48.19,48.24,48.18,48.18,93739.0,41.4294,41.4724,41.4208,41.4208,93739.0
2019-02-21 11:20:00,48.19,48.21,48.16,48.2,115987.0,41.4294,41.4466,41.4036,41.438,115987.0
2019-02-21 11:30:00,48.19,48.31,48.18,48.3,261944.0,41.4294,41.5325,41.4208,41.5239,261944.0
2019-02-21 11:40:00,48.3,48.33,48.29,48.3,54052.0,41.5239,41.5497,41.5153,41.5239,54052.0
2019-02-21 11:50:00,48.3,48.41,48.28,48.39,86861.0,41.5239,41.6185,41.5067,41.6013,86861.0
2019-02-21 12:00:00,48.4,48.42,48.37,48.38,69622.0,41.6099,41.6271,41.5841,41.5927,69622.0
2019-02-21 12:10:00,48.37,48.39,48.35,48.39,75377.0,41.5841,41.6013,41.5669,41.6013,75377.0
2019-02-21 12:20:00,48.39,48.44,48.37,48.4,88459.0,41.6013,41.6443,41.5841,41.6099,88459.0
2019-02-21 12:30:00,48.39,48.45,48.38,48.4,83804.0,41.6013,41.6529,41.5927,41.6099,83804.0
2019-02-21 12:40:00,48.4,48.42,48.34,48.38,113434.0,41.6099,41.6271,41.5583,41.5927,113434.0
2019-02-21 12:50:00,48.37,48.41,48.37,48.39,50212.0,41.5841,41.6185,41.5841,41.6013,50212.0
2019-02-21 13:00:00,48.39,48.4,48.36,48.38,53756.0,41.6013,41.6099,41.5755,41.5927,53756.0
2019-02-21 13:10:00,48.38,48.38,48.34,48.35,56450.0,41.5927,41.5927,41.5583,41.5669,56450.0
2019-02-21 13:20:00,48.36,48.38,48.35,48.37,58740.0,41.5755,41.5927,41.5669,41.5841,58740.0
2019-02-21 13:30:00,48.37,48.37,48.33,48.34,297220.0,41.5841,41.5841,41.5497,41.5583,297220.0
2019-02-21 13:40:00,48.34,48.34,48.32,48.34,43960.0,41.5583,41.5583,41.5411,41.5583,43960.0
2019-02-21 13:50:00,48.34,48.35,48.3,48.34,88306.0,41.5583,41.5669,41.5239,41.5583,88306.0
2019-02-21 14:00:00,48.34,48.35,48.33,48.34,39564.0,41.5583,41.5669,41.5497,41.5583,39564.0
2019-02-21 14:10:00,48.34,48.34,48.24,48.24,73960.0,41.5583,41.5583,41.4724,41.4724,73960.0
2019-02-21 14:20:00,48.24,48.26,48.19,48.23,67872.0,41.4724,41.4896,41.4294,41.4638,67872.0
2019-02-21 14:30:00,48.23,48.25,48.21,48.21,88744.0,41.4638,41.481,41.4466,41.4466,88744.0
2019-02-21 14:40:00,48.22,48.24,48.14,48.17,117391.0,41.4552,41.4724,41.3864,41.4122,117391.0
2019-02-21 14:50:00,48.17,48.17,48.11,48.14,56327.0,41.4122,41.4122,41.3606,41.3864,56327.0
2019-02-21 15:00:00,48.14,48.21,48.1,48.2,129995.0,41.3864,41.4466,41.352,41.438,129995.0
2019-02-21 15:10:00,48.2,48.22,48.18,48.2,104019.0,41.438,41.4552,41.4208,41.438,104019.0
2019-02-21 15:20:00,48.2,48.23,48.19,48.22,98024.0,41.438,41.4638,41.4294,41.4552,98024.0
2019-02-21 15:30:00,48.22,48.25,48.16,48.23,162449.0,41.4552,41.481,41.4036,41.4638,162449.0
2019-02-21 15:40:00,48.23,48.32,48.2,48.32,203709.0,41.4638,41.5411,41.438,41.5411,203709.0
2019-02-21 15:50:00,48.32,48.46,48.31,48.41,639532.0,41.5411,41.6615,41.5325,41.6185,639532.0
2019-02-22 09:30:00,47.44,47.92,47.37,47.83,946444.0,40.7846,41.1973,40.7244,41.1199,946444.0
2019-02-22 09:40:00,47.83,47.85,47.61,47.78,268467.0,41.1199,41.1371,40.9307,41.0769,268467.0
2019-02-22 09:50:00,47.78,47.81,47.72,47.77,300328.0,41.0769,41.1027,41.0253,41.0683,300328.0
2019-02-22 10:00:00,47.77,47.79,47.57,47.57,619253.0,41.0683,41.0855,40.8964,40.8964,619253.0
2019-02-22 10:10:00,47.58,47.69,47.56,47.64,321665.0,40.905,40.9995,40.8878,40.9565,321665.0
2019-02-22 10:20:00,47.64,47.69,47.54,47.6,276283.0,40.9565,40.9995,40.8706,40.9221,276283.0
2019-02-22 10:30:00,47.6,47.68,47.59,47.61,196031.0,40.9221,40.9909,40.9136,40.9307,196031.0
2019-02-22 10:40:00,47.61,47.73,47.57,47.73,243297.0,40.9307,41.0339,40.8964,41.0339,243297.0
2019-02-22 10:50:00,47.73,47.79,47.71,47.72,187091.0,41.0339,41.0855,41.0167,41.0253,187091.0
2019-02-22 11:00:00,47.72,47.72,47.57,47.59,204458.0,41.0253,41.0253,40.8964,40.9136,204458.0
2019-02-22 11:10:00,47.59,47.64,47.47,47.54,343372.0,40.9136,40.9565,40.8104,40.8706,343372.0
2019-02-22 11:20:00,47.54,47.63,47.53,47.58,277712.0,40.8706,40.9479,40.862,40.905,277712.0
2019-02-22 11:30:00,47.58,47.59,47.47,47.5,240753.0,40.905,40.9136,40.8104,40.8362,240753.0
2019-02-22 11:40:00,47.49,47.58,47.48,47.58,235507.0,40.8276,40.905,40.819,40.905,235507.0
2019-02-22 11:50:00,47.58,47.58,47.51,47.52,212814.0,40.905,40.905,40.8448,40.8534,212814.0
2019-02-22 12:00:00,47.51,47.59,47.5,47.57,159296.0,40.8448,40.9136,40.8362,40.8964,159296.0
2019-02-22 12:10:00,47.58,47.59,47.54,47.55,125422.0,40.905,40.9136,40.8706,40.8792,125422.0
2019-02-22 12:20:00,47.56,47.56,47.51,47.51,128206.0,40.8878,40.8878,40.8448,40.8448,128206.0
2019-02-22 12:30:00,47.52,47.54,47.41,47.48,481590.0,40.8534,40.8706,40.7588,40.819,481590.0
2019-02-22 12:40:00,47.48,47.51,47.47,47.48,163109.0,40.819,40.8448,40.8104,40.819,163109.0
2019-02-22 12:50:00,47.48,47.5,47.44,47.5,310130.0,40.819,40.8362,40.7846,40.8362,310130.0
2019-02-22 13:00:00,47.5,47.5,47.39,47.48,248311.0,40.8362,40.8362,40.7416,40.819,248311.0
2019-02-22 13:10:00,47.48,47.49,47.43,47.45,183277.0,40.819,40.8276,40.776,40.7932,183277.0
2019-02-22 13:20:00,47.45,47.46,47.41,47.42,155681.0,40.7932,40.8018,40.7588,40.7674,155681.0
2019-02-22 13:30:00,47.42,47.46,47.32,47.45,359877.0,40.7674,40.8018,40.6814,40.7932,359877.0
2019-02-22 13:40:00,47.45,47.46,47.43,47.45,128003.0,40.7932,40.8018,40.776,40.7932,128003.0
2019-02-22 13:50:00,47.45,47.47,47.42,47.44,169440.0,40.7932,40.8104,40.7674,40.7846,169440.0
2019-02-22 14:00:00,47.45,47.47,47.41,47.47,131441.0,40.7932,40.8104,40.7588,40.8104,131441.0
2019-02-22 14:10:00,47.47,47.5,47.43,47.44,106818.0,40.8104,40.8362,40.776,40.7846,106818.0
2019-02-22 14:20:00,47.44,47.47,47.42,47.43,140113.0,40.7846,40.8104,40.7674,40.776,140113.0
2019-02-22 14:30:00,47.43,47.45,47.35,47.38,166124.0,40.776,40.7932,40.7072,40.733,166124.0
2019-02-22 14:40:00,47.38,47.44,47.31,47.42,463735.0,40.733,40.7846,40.6728,40.7674,463735.0
2019-02-22 14:50:00,47.42,47.44,47.39,47.42,213259.0,40.7674,40.7846,40.7416,40.7674,213259.0
2019-02-22 15:00:00,47.43,47.45,47.4,47.43,142491.0,40.776,40.7932,40.7502,40.776,142491.0
2019-02-22 15:10:00,47.44,47.55,47.43,47.54,229701.0,40.7846,40.8792,40.776,40.8706,229701.0
2019-02-22 15:20:00,47.54,47.6,47.54,47.57,184918.0,40.8706,40.9221,40.8706,40.8964,184918.0
2019-02-22 15:30:00,47.57,47.6,47.53,47.59,244202.0,40.8964,40.9221,40.862,40.9136,244202.0
2019-02-22 15:40:00,47.59,47.67,47.55,47.63,356952.0,40.9136,40.9823,40.8792,40.9479,356952.0
2019-02-22 15:50:00,47.63,47.74,47.57,47.72,1018252.0,40.9479,41.0425,40.8964,41.0253,1018252.0
2019-02-25 09:30:00,47.73,47.8,47.2,47.27,583343.0,41.0339,41.0941,40.5783,40.6384,583343.0
2019-02-25 09:40:00,47.26,47.39,47.22,47.36,447451.0,40.6298,40.7416,40.5955,40.7158,447451.0
2019-02-25 09:50:00,47.37,47.38,47.29,47.31,268164.0,40.7244,40.733,40.6556,40.6728,268164.0
2019-02-25 10:00:00,47.31,47.35,47.23,47.27,251171.0,40.6728,40.7072,40.6041,40.6384,251171.0
2019-02-25 10:10:00,47.27,47.27,47.15,47.21,262536.0,40.6384,40.6384,40.5353,40.5869,262536.0
2019-02-25 10:20:00,47.21,47.22,47.1,47.11,220315.0,40.5869,40.5955,40.4923,40.5009,220315.0
2019-02-25 10:30:00,47.12,47.14,47.07,47.13,409002.0,40.5095,40.5267,40.4665,40.5181,409002.0
2019-02-25 10:40:00,47.12,47.26,47.12,47.24,192148.0,40.5095,40.6298,40.5095,40.6127,192148.0
2019-02-25 10:50:00,47.25,47.36,47.23,47.31,133941.0,40.6212,40.7158,40.6041,40.6728,133941.0
2019-02-25 11:00:00,47.31,47.34,47.24,47.25,224670.0,40.6728,40.6986,40.6127,40.6212,224670.0
2019-02-25 11:10:00,47.25,47.32,47.24,47.29,77841.0,40.6212,40.6814,40.6127,40.6556,77841.0
2019-02-25 11:20:00,47.3,47.31,47.25,47.28,261093.0,40.6642,40.6728,40.6212,40.647,261093.0
2019-02-25 11:30:00,47.28,47.38,47.27,47.34,140709.0,40.647,40.733,40.6384,40.6986,140709.0
2019-02-25 11:40:00,47.34,47.38,47.31,47.38,61961.0,40.6986,40.733,40.6728,40.733,61961.0
2019-02-25 11:50:00,47.37,47.4,47.35,47.36,96090.0,40.7244,40.7502,40.7072,40.7158,96090.0
2019-02-25 12:00:00,47.35,47.38,47.32,47.37,130526.0,40.7072,40.733,40.6814,40.7244,130526.0
2019-02-25 12:10:00,47.37,47.43,47.35,47.42,97869.0,40.7244,40.776,40.7072,40.7674,97869.0
2019-02-25 12:20:00,47.43,47.43,47.36,47.39,137574.0,40.776,40.776,40.7158,40.7416,137574.0
2019-02-25 12:30:00,47.39,47.39,47.32,47.33,76592.0,40.7416,40.7416,40.6814,40.69,76592.0
2019-02-25 12:40:00,47.34,47.36,47.32,47.32,71963.0,40.6986,40.7158,40.6814,40.6814,71963.0
2019-02-25 12:50:00,47.33,47.33,47.28,47.3,125079.0,40.69,40.69,40.647,40.6642,125079.0
2019-02-25 13:00:00,47.3,47.34,47.3,47.3,54485.0,40.6642,40.6986,40.6642,40.6642,54485.0
2019-02-25 13:10:00,47.31,47.35,47.28,47.34,78107.0,40.6728,40.7072,40.647,40.6986,78107.0
2019-02-25 13:20:00,47.34,47.35,47.26,47.28,83982.0,40.6986,40.7072,40.6298,40.647,83982.0
2019-02-25 13:30:00,47.28,47.33,47.26,47.3,140162.0,40.647,40.69,40.6298,40.6642,140162.0
2019-02-25 13:40:00,47.3,47.35,47.3,47.34,89609.0,40.6642,40.7072,40.6642,40.6986,89609.0
2019-02-25 13:50:00,47.34,47.36,47.33,47.36,76087.0,40.6986,40.7158,40.69,40.7158,76087.0
2019-02-25 14:00:00,47.36,47.38,47.33,47.34,101653.0,40.7158,40.733,40.69,40.6986,101653.0
2019-02-25 14:10:00,47.34,47.35,47.29,47.3,129274.0,40.6986,40.7072,40.6556,40.6642,129274.0
2019-02-25 14:20:00,47.3,47.32,47.24,47.26,116683.0,40.6642,40.6814,40.6127,40.6298,116683.0
2019-02-25 14:30:00,47.26,47.34,47.24,47.33,283525.0,40.6298,40.6986,40.6127,40.69,283525.0
2019-02-25 14:40:00,47.34,47.36,47.31,47.34,149830.0,40.6986,40.7158,40.6728,40.6986,149830.0
2019-02-25 14:50:00,47.34,47.37,47.33,47.34,146430.0,40.6986,40.7244,40.69,40.6986,146430.0
2019-02-25 15:00:00,47.34,47.36,47.32,47.33,113359.0,40.6986,40.7158,40.6814,40.69,113359.0
2019-02-25 15:10:00,47.33,47.35,47.28,47.29,160371.0,40.69,40.7072,40.647,40.6556,160371.0
2019-02-25 15:20:00,47.29,47.31,47.24,47.25,163148.0,40.6556,40.6728,40.6127,40.6212,163148.0
2019-02-25 15:30:00,47.25,47.31,47.23,47.3,228078.0,40.6212,40.6728,40.6041,40.6642,228078.0
2019-02-25 15:40:00,47.3,47.33,47.26,47.27,289352.0,40.6642,40.69,40.6298,40.6384,289352.0
2019-02-25 15:50:00,47.27,47.31,47.2,47.21,691567.0,40.6384,40.6728,40.5783,40.5869,691567.0
2019-02-26 09:30:00,47.27,47.56,47.24,47.35,680148.0,40.6384,40.8878,40.6127,40.7072,680148.0
2019-02-26 09:40:00,47.35,47.38,47.29,47.32,205852.0,40.7072,40.733,40.6556,40.6814,205852.0
2019-02-26 09:50:00,47.32,47.5,47.3,47.46,129296.0,40.6814,40.8362,40.6642,40.8018,129296.0
2019-02-26 10:00:00,47.46,47.58,47.44,47.45,102756.0,40.8018,40.905,40.7846,40.7932,102756.0
2019-02-26 10:10:00,47.45,47.46,47.35,47.39,142431.0,40.7932,40.8018,40.7072,40.7416,142431.0
2019-02-26 10:20:00,47.4,47.41,47.29,47.32,135949.0,40.7502,40.7588,40.6556,40.6814,135949.0
2019-02-26 10:30:00,47.31,47.4,47.3,47.33,112921.0,40.6728,40.7502,40.6642,40.69,112921.0
2019-02-26 10:40:00,47.33,47.36,47.31,47.31,82903.0,40.69,40.7158,40.6728,40.6728,82903.0
2019-02-26 10:50:00,47.31,47.32,47.19,47.19,122969.0,40.6728,40.6814,40.5697,40.5697,122969.0
2019-02-26 11:00:00,47.19,47.27,47.19,47.26,91690.0,40.5697,40.6384,40.5697,40.6298,91690.0
2019-02-26 11:10:00,47.27,47.37,47.26,47.35,117464.0,40.6384,40.7244,40.6298,40.7072,117464.0
2019-02-26 11:20:00,47.36,47.36,47.3,47.32,78067.0,40.7158,40.7158,40.6642,40.6814,78067.0
2019-02-26 11:30:00,47.32,47.33,47.24,47.24,133864.0,40.6814,40.69,40.6127,40.6127,133864.0
2019-02-26 11:40:00,47.24,47.27,47.22,47.25,138879.0,40.6127,40.6384,40.5955,40.6212,138879.0
2019-02-26 11:50:00,47.24,47.25,47.2,47.22,71489.0,40.6127,40.6212,40.5783,40.5955,71489.0
2019-02-26 12:00:00,47.22,47.26,47.21,47.23,136038.0,40.5955,40.6298,40.5869,40.6041,136038.0
2019-02-26 12:10:00,47.23,47.3,47.22,47.27,102871.0,40.6041,40.6642,40.5955,40.6384,102871.0
2019-02-26 12:20:00,47.28,47.28,47.25,47.26,69942.0,40.647,40.647,40.6212,40.6298,69942.0
2019-02-26 12:30:00,47.26,47.27,47.22,47.24,57492.0,40.6298,40.6384,40.5955,40.6127,57492.0
2019-02-26 12:40:00,47.24,47.25,47.21,47.25,80192.0,40.6127,40.6212,40.5869,40.6212,80192.0
2019-02-26 12:50:00,47.25,47.3,47.23,47.27,64539.0,40.6212,40.6642,40.6041,40.6384,64539.0
2019-02-26 13:00:00,47.28,47.34,47.27,47.31,93871.0,40.647,40.6986,40.6384,40.6728,93871.0
2019-02-26 13:10:00,47.31,47.38,47.3,47.37,56846.0,40.6728,40.733,40.6642,40.7244,56846.0
2019-02-26 13:20:00,47.37,47.4,47.36,47.39,149045.0,40.7244,40.7502,40.7158,40.7416,149045.0
2019-02-26 13:30:00,47.39,47.39,47.31,47.34,107596.0,40.7416,40.7416,40.6728,40.6986,107596.0
2019-02-26 13:40:00,47.35,47.36,47.31,47.36,53578.0,40.7072,40.7158,40.6728,40.7158,53578.0
2019-02-26 13:50:00,47.36,47.38,47.33,47.36,62025.0,40.7158,40.733,40.69,40.7158,62025.0
2019-02-26 14:00:00,47.36,47.41,47.36,47.39,79689.0,40.7158,40.7588,40.7158,40.7416,79689.0
2019-02-26 14:10:00,47.39,47.39,47.35,47.38,64533.0,40.7416,40.7416,40.7072,40.733,64533.0
2019-02-26 14:20:00,47.38,47.38,47.33,47.36,57949.0,40.733,40.733,40.69,40.7158,57949.0
2019-02-26 14:30:00,47.36,47.4,47.35,47.4,58573.0,40.7158,40.7502,40.7072,40.7502,58573.0
2019-02-26 14:40:00,47.4,47.44,47.39,47.43,88423.0,40.7502,40.7846,40.7416,40.776,88423.0
2019-02-26 14:50:00,47.43,47.48,47.42,47.48,83677.0,40.776,40.819,40.7674,40.819,83677.0
2019-02-26 15:00:00,47.48,47.54,47.48,47.53,91859.0,40.819,40.8706,40.819,40.862,91859.0
2019-02-26 15:10:00,47.54,47.55,47.5,47.53,67289.0,40.8706,40.8792,40.8362,40.862,67289.0
2019-02-26 15:20:00,47.53,47.55,47.47,47.47,77003.0,40.862,40.8792,40.8104,40.8104,77003.0
2019-02-26 15:30:00,47.48,47.51,47.4,47.41,150584.0,40.819,40.8448,40.7502,40.7588,150584.0
2019-02-26 15:40:00,47.41,47.43,47.39,47.4,163375.0,40.7588,40.776,40.7416,40.7502,163375.0
2019-02-26 15:50:00,47.4,47.48,47.38,47.43,558644.0,40.7502,40.819,40.733,40.776,558644.0
2019-02-27 09:30:00,47.36,47.38,47.18,47.27,359435.0,40.7158,40.733,40.5611,40.6384,359435.0
2019-02-27 09:40:00,47.27,47.3,47.23,47.27,99161.0,40.6384,40.6642,40.6041,40.6384,99161.0
2019-02-27 09:50:00,47.27,47.36,47.23,47.36,112009.0,40.6384,40.7158,40.6041,40.7158,112009.0
2019-02-27 10:00:00,47.36,47.38,47.25,47.29,117884.0,40.7158,40.733,40.6212,40.6556,117884.0
2019-02-27 10:10:00,47.28,47.29,47.13,47.19,214833.0,40.647,40.6556,40.5181,40.5697,214833.0
2019-02-27 10:20:00,47.18,47.19,47.06,47.18,279291.0,40.5611,40.5697,40.4579,40.5611,279291.0
2019-02-27 10:30:00,47.18,47.18,47.03,47.07,161611.0,40.5611,40.5611,40.4321,40.4665,161611.0
2019-02-27 10:40:00,47.08,47.09,46.99,47.03,115837.0,40.4751,40.4837,40.3977,40.4321,115837.0
2019-02-27 10:50:00,47.03,47.11,47.02,47.11,79791.0,40.4321,40.5009,40.4235,40.5009,79791.0
2019-02-27 11:00:00,47.11,47.17,47.1,47.17,108045.0,40.5009,40.5525,40.4923,40.5525,108045.0
2019-02-27 11:10:00,47.17,47.17,47.11,47.17,61456.0,40.5525,40.5525,40.5009,40.5525,61456.0
2019-02-27 11:20:00,47.16,47.17,47.13,47.15,573011.0,40.5439,40.5525,40.5181,40.5353,573011.0
2019-02-27 11:30:00,47.16,47.21,47.14,47.16,373797.0,40.5439,40.5869,40.5267,40.5439,373797.0
2019-02-27 11:40:00,47.17,47.17,47.07,47.1,100627.0,40.5525,40.5525,40.4665,40.4923,100627.0
2019-02-27 11:50:00,47.11,47.12,47.09,47.11,57036.0,40.5009,40.5095,40.4837,40.5009,57036.0
2019-02-27 12:00:00,47.1,47.11,47.07,47.11,105509.0,40.4923,40.5009,40.4665,40.5009,105509.0
2019-02-27 12:10:00,47.11,47.11,47.07,47.1,131966.0,40.5009,40.5009,40.4665,40.4923,131966.0
2019-02-27 12:20:00,47.11,47.13,47.09,47.12,118638.0,40.5009,40.5181,40.4837,40.5095,118638.0
2019-02-27 12:30:00,47.11,47.12,47.08,47.09,81552.0,40.5009,40.5095,40.4751,40.4837,81552.0
2019-02-27 12:40:00,47.09,47.11,47.06,47.11,92513.0,40.4837,40.5009,40.4579,40.5009,92513.0
2019-02-27 12:50:00,47.11,47.14,47.09,47.14,75461.0,40.5009,40.5267,40.4837,40.5267,75461.0
2019-02-27 13:00:00,47.14,47.18,47.13,47.17,106512.0,40.5267,40.5611,40.5181,40.5525,106512.0
2019-02-27 13:10:00,47.17,47.21,47.17,47.2,84093.0,40.5525,40.5869,40.5525,40.5783,84093.0
2019-02-27 13:20:00,47.2,47.2,47.15,47.17,94249.0,40.5783,40.5783,40.5353,40.5525,94249.0
2019-02-27 13:30:00,47.16,47.17,47.11,47.12,112497.0,40.5439,40.5525,40.5009,40.5095,112497.0
2019-02-27 13:40:00,47.13,47.17,47.12,47.16,68665.0,40.5181,40.5525,40.5095,40.5439,68665.0
2019-02-27 13:50:00,47.17,47.19,47.16,47.18,80449.0,40.5525,40.5697,40.5439,40.5611,80449.0
2019-02-27 14:00:00,47.17,47.2,47.16,47.19,80424.0,40.5525,40.5783,40.5439,40.5697,80424.0
2019-02-27 14:10:00,47.18,47.21,47.18,47.21,91461.0,40.5611,40.5869,40.5611,40.5869,91461.0
2019-02-27 14:20:00,47.21,47.22,47.17,47.17,67822.0,40.5869,40.5955,40.5525,40.5525,67822.0
2019-02-27 14:30:00,47.18,47.22,47.17,47.19,198619.0,40.5611,40.5955,40.5525,40.5697,198619.0
2019-02-27 14:40:00,47.19,47.24,47.19,47.21,84160.0,40.5697,40.6127,40.5697,40.5869,84160.0
2019-02-27 14:50:00,47.21,47.24,47.18,47.23,106104.0,40.5869,40.6127,40.5611,40.6041,106104.0
2019-02-27 15:00:00,47.23,47.23,47.15,47.17,161996.0,40.6041,40.6041,40.5353,40.5525,161996.0
2019-02-27 15:10:00,47.17,47.2,47.15,47.18,108985.0,40.5525,40.5783,40.5353,40.5611,108985.0
2019-02-27 15:20:00,47.18,47.18,47.11,47.11,139495.0,40.5611,40.5611,40.5009,40.5009,139495.0
2019-02-27 15:30:00,47.11,47.15,47.1,47.14,214900.0,40.5009,40.5353,40.4923,40.5267,214900.0
2019-02-27 15:40:00,47.14,47.15,47.12,47.14,151007.0,40.5267,40.5353,40.5095,40.5267,151007.0
2019-02-27 15:50:00,47.14,47.19,47.1,47.12,874571.0,40.5267,40.5697,40.4923,40.5095,874571.0
2019-02-28 09:30:00,47.09,47.36,47.06,47.29,336432.0,40.4837,40.7158,40.4579,40.6556,336432.0
2019-02-28 09:40:00,47.29,47.29,47.0,47.01,202957.0,40.6556,40.6556,40.4063,40.4149,202957.0
2019-02-28 09:50:00,47.0,47.03,46.96,47.03,150693.0,40.4063,40.4321,40.3719,40.4321,150693.0
2019-02-28 10:00:00,47.02,47.15,47.0,47.13,122620.0,40.4235,40.5353,40.4063,40.5181,122620.0
2019-02-28 10:10:00,47.12,47.2,47.09,47.17,100029.0,40.5095,40.5783,40.4837,40.5525,100029.0
2019-02-28 10:20:00,47.17,47.19,47.11,47.17,99826.0,40.5525,40.5697,40.5009,40.5525,99826.0
2019-02-28 10:30:00,47.18,47.19,47.11,47.14,154792.0,40.5611,40.5697,40.5009,40.5267,154792.0
2019-02-28 10:40:00,47.14,47.18,47.09,47.17,125250.0,40.5267,40.5611,40.4837,40.5525,125250.0
2019-02-28 10:50:00,47.18,47.18,47.11,47.11,114384.0,40.5611,40.5611,40.5009,40.5009,114384.0
2019-02-28 11:00:00,47.11,47.14,47.08,47.09,121359.0,40.5009,40.5267,40.4751,40.4837,121359.0
2019-02-28 11:10:00,47.08,47.09,47.03,47.04,213281.0,40.4751,40.4837,40.4321,40.4407,213281.0
2019-02-28 11:20:00,47.03,47.1,47.03,47.06,228586.0,40.4321,40.4923,40.4321,40.4579,228586.0
2019-02-28 11:30:00,47.07,47.12,47.07,47.08,121328.0,40.4665,40.5095,40.4665,40.4751,121328.0
2019-02-28 11:40:00,47.07,47.09,47.05,47.08,106103.0,40.4665,40.4837,40.4493,40.4751,106103.0
2019-02-28 11:50:00,47.08,47.09,47.05,47.07,152966.0,40.4751,40.4837,40.4493,40.4665,152966.0
2019-02-28 12:00:00,47.08,47.11,47.06,47.07,141470.0,40.4751,40.5009,40.4579,40.4665,141470.0
2019-02-28 12:10:00,47.08,47.15,47.07,47.13,104108.0,40.4751,40.5353,40.4665,40.5181,104108.0
2019-02-28 12:20:00,47.14,47.17,47.13,47.15,83975.0,40.5267,40.5525,40.5181,40.5353,83975.0
2019-02-28 12:30:00,47.15,47.16,47.12,47.15,121111.0,40.5353,40.5439,40.5095,40.5353,121111.0
2019-02-28 12:40:00,47.15,47.17,47.12,47.16,118796.0,40.5353,40.5525,40.5095,40.5439,118796.0
2019-02-28 12:50:00,47.16,47.23,47.15,47.21,122135.0,40.5439,40.6041,40.5353,40.5869,122135.0
2019-02-28 13:00:00,47.22,47.23,47.2,47.21,73835.0,40.5955,40.6041,40.5783,40.5869,73835.0
2019-02-28 13:10:00,47.21,47.22,47.19,47.21,76764.0,40.5869,40.5955,40.5697,40.5869,76764.0
2019-02-28 13:20:00,47.21,47.21,47.15,47.17,92729.0,40.5869,40.5869,40.5353,40.5525,92729.0
2019-02-28 13:30:00,47.16,47.18,47.13,47.15,108355.0,40.5439,40.5611,40.5181,40.5353,108355.0
2019-02-28 13:40:00,47.15,47.19,47.14,47.18,87701.0,40.5353,40.5697,40.5267,40.5611,87701.0
2019-02-28 13:50:00,47.18,47.22,47.17,47.21,91519.0,40.5611,40.5955,40.5525,40.5869,91519.0
2019-02-28 14:00:00,47.2,47.23,47.18,47.23,63993.0,40.5783,40.6041,40.5611,40.6041,63993.0
2019-02-28 14:10:00,47.23,47.23,47.19,47.23,76132.0,40.6041,40.6041,40.5697,40.6041,76132.0
2019-02-28 14:20:00,47.23,47.24,47.22,47.23,62383.0,40.6041,40.6127,40.5955,40.6041,62383.0
2019-02-28 14:30:00,47.23,47.24,47.16,47.17,70448.0,40.6041,40.6127,40.5439,40.5525,70448.0
2019-02-28 14:40:00,47.18,47.18,47.12,47.13,86484.0,40.5611,40.5611,40.5095,40.5181,86484.0
2019-02-28 14:50:00,47.13,47.17,47.12,47.14,132787.0,40.5181,40.5525,40.5095,40.5267,132787.0
2019-02-28 15:00:00,47.14,47.15,47.11,47.12,136402.0,40.5267,40.5353,40.5009,40.5095,136402.0
2019-02-28 15:10:00,47.12,47.14,47.1,47.13,115981.0,40.5095,40.5267,40.4923,40.5181,115981.0
2019-02-28 15:20:00,47.14,47.14,47.1,47.14,131021.0,40.5267,40.5267,40.4923,40.5267,131021.0
2019-02-28 15:30:00,47.14,47.19,47.13,47.16,175990.0,40.5267,40.5697,40.5181,40.5439,175990.0
2019-02-28 15:40:00,47.17,47.18,47.09,47.11,264589.0,40.5525,40.5611,40.4837,40.5009,264589.0
2019-02-28 15:50:00,47.11,47.18,47.09,47.16,879919.0,40.5009,40.5611,40.4837,40.5439,879919.0
2019-03-01 09:30:00,47.19,47.28,47.12,47.17,345339.0,40.5697,40.647,40.5095,40.5525,345339.0
2019-03-01 09:40:00,47.18,47.21,47.13,47.2,192743.0,40.5611,40.5869,40.5181,40.5783,192743.0
2019-03-01 09:50:00,47.21,47.21,47.15,47.21,197068.0,40.5869,40.5869,40.5353,40.5869,197068.0
2019-03-01 10:00:00,47.2,47.3,47.16,47.29,195985.0,40.5783,40.6642,40.5439,40.6556,195985.0
2019-03-01 10:10:00,47.3,47.34,47.28,47.29,276278.0,40.6642,40.6986,40.647,40.6556,276278.0
2019-03-01 10:20:00,47.29,47.3,47.11,47.16,199878.0,40.6556,40.6642,40.5009,40.5439,199878.0
2019-03-01 10:30:00,47.16,47.2,47.16,47.16,157656.0,40.5439,40.5783,40.5439,40.5439,157656.0
2019-03-01 10:40:00,47.17,47.23,47.14,47.23,178881.0,40.5525,40.6041,40.5267,40.6041,178881.0
2019-03-01 10:50:00,47.23,47.27,47.2,47.2,130956.0,40.6041,40.6384,40.5783,40.5783,130956.0
2019-03-01 11:00:00,47.2,47.21,47.15,47.15,118283.0,40.5783,40.5869,40.5353,40.5353,118283.0
2019-03-01 11:10:00,47.16,47.16,47.12,47.13,104558.0,40.5439,40.5439,40.5095,40.5181,104558.0
2019-03-01 11:20:00,47.14,47.15,47.1,47.1,134479.0,40.5267,40.5353,40.4923,40.4923,134479.0
2019-03-01 11:30:00,47.11,47.12,47.09,47.12,73531.0,40.5009,40.5095,40.4837,40.5095,73531.0
2019-03-01 11:40:00,47.13,47.14,47.03,47.04,151943.0,40.5181,40.5267,40.4321,40.4407,151943.0
2019-03-01 11:50:00,47.05,47.07,47.03,47.07,84975.0,40.4493,40.4665,40.4321,40.4665,84975.0
2019-03-01 12:00:00,47.08,47.1,47.07,47.09,94048.0,40.4751,40.4923,40.4665,40.4837,94048.0
2019-03-01 12:10:00,47.1,47.11,47.08,47.09,96255.0,40.4923,40.5009,40.4751,40.4837,96255.0
2019-03-01 12:20:00,47.09,47.16,47.09,47.15,99713.0,40.4837,40.5439,40.4837,40.5353,99713.0
2019-03-01 12:30:00,47.15,47.19,47.14,47.14,109815.0,40.5353,40.5697,40.5267,40.5267,109815.0
2019-03-01 12:40:00,47.14,47.15,47.1,47.14,116252.0,40.5267,40.5353,40.4923,40.5267,116252.0
2019-03-01 12:50:00,47.14,47.17,47.13,47.14,77146.0,40.5267,40.5525,40.5181,40.5267,77146.0
2019-03-01 13:00:00,47.14,47.19,47.12,47.18,143233.0,40.5267,40.5697,40.5095,40.5611,143233.0
2019-03-01 13:10:00,47.17,47.18,47.16,47.16,43115.0,40.5525,40.5611,40.5439,40.5439,43115.0
2019-03-01 13:20:00,47.17,47.17,47.13,47.16,109963.0,40.5525,40.5525,40.5181,40.5439,109963.0
2019-03-01 13:30:00,47.16,47.17,47.14,47.15,70306.0,40.5439,40.5525,40.5267,40.5353,70306.0
2019-03-01 13:40:00,47.15,47.15,47.13,47.14,90503.0,40.5353,40.5353,40.5181,40.5267,90503.0
2019-03-01 13:50:00,47.15,47.16,47.14,47.15,169117.0,40.5353,40.5439,40.5267,40.5353,169117.0
2019-03-01 14:00:00,47.15,47.16,47.13,47.16,227556.0,40.5353,40.5439,40.5181,40.5439,227556.0
2019-03-01 14:10:00,47.16,47.17,47.13,47.16,133010.0,40.5439,40.5525,40.5181,40.5439,133010.0
2019-03-01 14:20:00,47.17,47.22,47.16,47.22,128565.0,40.5525,40.5955,40.5439,40.5955,128565.0
2019-03-01 14:30:00,47.22,47.24,47.21,47.24,115860.0,40.5955,40.6127,40.5869,40.6127,115860.0
2019-03-01 14:40:00,47.25,47.26,47.2,47.21,149128.0,40.6212,40.6298,40.5783,40.5869,149128.0
2019-03-01 14:50:00,47.21,47.22,47.19,47.2,114620.0,40.5869,40.5955,40.5697,40.5783,114620.0
2019-03-01 15:00:00,47.21,47.22,47.19,47.21,106171.0,40.5869,40.5955,40.5697,40.5869,106171.0
2019-03-01 15:10:00,47.22,47.24,47.2,47.2,101551.0,40.5955,40.6127,40.5783,40.5783,101551.0
2019-03-01 15:20:00,47.21,47.22,47.18,47.22,190023.0,40.5869,40.5955,40.5611,40.5955,190023.0
2019-03-01 15:30:00,47.22,47.24,47.19,47.24,204665.0,40.5955,40.6127,40.5697,40.6127,204665.0
2019-03-01 15:40:00,47.24,47.31,47.23,47.27,289967.0,40.6127,40.6728,40.6041,40.6384,289967.0
2019-03-01 15:50:00,47.28,47.3,47.22,47.23,709075.0,40.647,40.6642,40.5955,40.6041,709075.0
2019-03-04 09:30:00,47.35,47.46,47.24,47.33,255884.0,40.7072,40.8018,40.6127,40.69,255884.0
2019-03-04 09:40:00,47.32,47.33,47.24,47.26,123587.0,40.6814,40.69,40.6127,40.6298,123587.0
2019-03-04 09:50:00,47.26,47.36,47.23,47.35,77082.0,40.6298,40.7158,40.6041,40.7072,77082.0
2019-03-04 10:00:00,47.36,47.39,47.23,47.24,131261.0,40.7158,40.7416,40.6041,40.6127,131261.0
2019-03-04 10:10:00,47.25,47.25,47.2,47.22,69220.0,40.6212,40.6212,40.5783,40.5955,69220.0
2019-03-04 10:20:00,47.21,47.23,47.2,47.2,72615.0,40.5869,40.6041,40.5783,40.5783,72615.0
2019-03-04 10:30:00,47.21,47.22,47.12,47.15,98254.0,40.5869,40.5955,40.5095,40.5353,98254.0
2019-03-04 10:40:00,47.14,47.15,47.09,47.09,93181.0,40.5267,40.5353,40.4837,40.4837,93181.0
2019-03-04 10:50:00,47.08,47.09,47.03,47.04,116053.0,40.4751,40.4837,40.4321,40.4407,116053.0
2019-03-04 11:00:00,47.04,47.04,46.93,47.01,213595.0,40.4407,40.4407,40.3461,40.4149,213595.0
2019-03-04 11:10:00,47.01,47.02,46.96,46.97,112968.0,40.4149,40.4235,40.3719,40.3805,112968.0
2019-03-04 11:20:00,46.98,46.99,46.92,46.96,114213.0,40.3891,40.3977,40.3375,40.3719,114213.0
2019-03-04 11:30:00,46.97,46.99,46.87,46.89,100691.0,40.3805,40.3977,40.2946,40.3118,100691.0
2019-03-04 11:40:00,46.88,46.92,46.84,46.85,81606.0,40.3032,40.3375,40.2688,40.2774,81606.0
2019-03-04 11:50:00,46.86,46.87,46.7,46.71,178343.0,40.286,40.2946,40.1484,40.157,178343.0
2019-03-04 12:00:00,46.7,46.75,46.66,46.69,247347.0,40.1484,40.1914,40.114,40.1398,247347.0
2019-03-04 12:10:00,46.69,46.69,46.53,46.56,171883.0,40.1398,40.1398,40.0023,40.028,171883.0
2019-03-04 12:20:00,46.56,46.66,46.55,46.65,193470.0,40.028,40.114,40.0195,40.1054,193470.0
2019-03-04 12:30:00,46.64,46.7,46.57,46.58,190929.0,40.0968,40.1484,40.0366,40.0452,190929.0
2019-03-04 12:40:00,46.58,46.62,46.54,46.6,110791.0,40.0452,40.0796,40.0109,40.0624,110791.0
2019-03-04 12:50:00,46.59,46.72,46.59,46.7,92183.0,40.0538,40.1656,40.0538,40.1484,92183.0
2019-03-04 13:00:00,46.69,46.7,46.63,46.67,140950.0,40.1398,40.1484,40.0882,40.1226,140950.0
2019-03-04 13:10:00,46.67,46.82,46.66,46.79,223452.0,40.1226,40.2516,40.114,40.2258,223452.0
2019-03-04 13:20:00,46.79,46.88,46.78,46.88,100684.0,40.2258,40.3032,40.2172,40.3032,100684.0
2019-03-04 13:30:00,46.88,46.91,46.86,46.87,129728.0,40.3032,40.3289,40.286,40.2946,129728.0
2019-03-04 13:40:00,46.88,46.92,46.84,46.89,277866.0,40.3032,40.3375,40.2688,40.3118,277866.0
2019-03-04 13:50:00,46.9,46.99,46.89,46.97,92288.0,40.3204,40.3977,40.3118,40.3805,92288.0
2019-03-04 14:00:00,46.98,47.04,46.95,46.99,64989.0,40.3891,40.4407,40.3633,40.3977,64989.0
2019-03-04 14:10:00,46.99,47.05,46.98,47.04,268636.0,40.3977,40.4493,40.3891,40.4407,268636.0
2019-03-04 14:20:00,47.04,47.04,47.0,47.02,139250.0,40.4407,40.4407,40.4063,40.4235,139250.0
2019-03-04 14:30:00,47.02,47.04,46.99,47.01,174029.0,40.4235,40.4407,40.3977,40.4149,174029.0
2019-03-04 14:40:00,47.01,47.05,46.99,47.0,149777.0,40.4149,40.4493,40.3977,40.4063,149777.0
2019-03-04 14:50:00,47.01,47.07,46.92,46.94,260529.0,40.4149,40.4665,40.3375,40.3547,260529.0
2019-03-04 15:00:00,46.94,46.95,46.88,46.92,140077.0,40.3547,40.3633,40.3032,40.3375,140077.0
2019-03-04 15:10:00,46.91,46.97,46.9,46.97,172730.0,40.3289,40.3805,40.3204,40.3805,172730.0
2019-03-04 15:20:00,46.97,47.01,46.95,46.98,398712.0,40.3805,40.4149,40.3633,40.3891,398712.0
2019-03-04 15:30:00,46.98,47.01,46.93,47.0,336419.0,40.3891,40.4149,40.3461,40.4063,336419.0
2019-03-04 15:40:00,47.0,47.03,46.95,46.96,873902.0,40.4063,40.4321,40.3633,40.3719,873902.0
2019-03-04 15:50:00,46.97,47.02,46.93,47.02,869812.0,40.3805,40.4235,40.3461,40.4235,869812.0
2019-03-05 09:30:00,47.02,47.15,46.9,46.92,279090.0,40.4235,40.5353,40.3204,40.3375,279090.0
2019-03-05 09:40:00,46.91,47.06,46.91,47.05,207724.0,40.3289,40.4579,40.3289,40.4493,207724.0
2019-03-05 09:50:00,47.05,47.08,46.99,47.0,195619.0,40.4493,40.4751,40.3977,40.4063,195619.0
2019-03-05 10:00:00,47.0,47.04,46.93,46.96,147438.0,40.4063,40.4407,40.3461,40.3719,147438.0
2019-03-05 10:10:00,46.96,47.01,46.93,46.96,518089.0,40.3719,40.4149,40.3461,40.3719,518089.0
2019-03-05 10:20:00,46.96,46.97,46.9,46.92,142704.0,40.3719,40.3805,40.3204,40.3375,142704.0
2019-03-05 10:30:00,46.93,47.01,46.92,46.96,153206.0,40.3461,40.4149,40.3375,40.3719,153206.0
2019-03-05 10:40:00,46.96,46.96,46.88,46.91,162818.0,40.3719,40.3719,40.3032,40.3289,162818.0
2019-03-05 10:50:00,46.9,46.94,46.85,46.86,256153.0,40.3204,40.3547,40.2774,40.286,256153.0
2019-03-05 11:00:00,46.86,46.9,46.83,46.9,153630.0,40.286,40.3204,40.2602,40.3204,153630.0
2019-03-05 11:10:00,46.9,46.95,46.89,46.95,110007.0,40.3204,40.3633,40.3118,40.3633,110007.0
2019-03-05 11:20:00,46.95,46.98,46.9,46.95,83249.0,40.3633,40.3891,40.3204,40.3633,83249.0
2019-03-05 11:30:00,46.94,46.98,46.92,46.97,130620.0,40.3547,40.3891,40.3375,40.3805,130620.0
2019-03-05 11:40:00,46.97,46.98,46.93,46.94,114171.0,40.3805,40.3891,40.3461,40.3547,114171.0
2019-03-05 11:50:00,46.94,46.95,46.89,46.9,94636.0,40.3547,40.3633,40.3118,40.3204,94636.0
2019-03-05 12:00:00,46.9,46.94,46.89,46.91,140830.0,40.3204,40.3547,40.3118,40.3289,140830.0
2019-03-05 12:10:00,46.91,46.94,46.86,46.86,68758.0,40.3289,40.3547,40.286,40.286,68758.0
2019-03-05 12:20:00,46.87,46.92,46.86,46.9,107200.0,40.2946,40.3375,40.286,40.3204,107200.0
2019-03-05 12:30:00,46.9,46.9,46.77,46.81,340058.0,40.3204,40.3204,40.2086,40.243,340058.0
2019-03-05 12:40:00,46.81,46.83,46.75,46.82,67054.0,40.243,40.2602,40.1914,40.2516,67054.0
2019-03-05 12:50:00,46.82,46.85,46.79,46.85,64459.0,40.2516,40.2774,40.2258,40.2774,64459.0
2019-03-05 13:00:00,46.84,46.9,46.83,46.89,77393.0,40.2688,40.3204,40.2602,40.3118,77393.0
2019-03-05 13:10:00,46.89,46.93,46.86,46.9,78362.0,40.3118,40.3461,40.286,40.3204,78362.0
2019-03-05 13:20:00,46.9,46.9,46.85,46.85,71703.0,40.3204,40.3204,40.2774,40.2774,71703.0
2019-03-05 13:30:00,46.86,46.87,46.82,46.83,143699.0,40.286,40.2946,40.2516,40.2602,143699.0
2019-03-05 13:40:00,46.83,46.84,46.79,46.82,86727.0,40.2602,40.2688,40.2258,40.2516,86727.0
2019-03-05 13:50:00,46.82,46.88,46.81,46.88,80407.0,40.2516,40.3032,40.243,40.3032,80407.0
2019-03-05 14:00:00,46.87,46.93,46.86,46.9,89078.0,40.2946,40.3461,40.286,40.3204,89078.0
2019-03-05 14:10:00,46.9,46.99,46.89,46.98,67937.0,40.3204,40.3977,40.3118,40.3891,67937.0
2019-03-05 14:20:00,46.98,47.04,46.97,46.99,535562.0,40.3891,40.4407,40.3805,40.3977,535562.0
2019-03-05 14:30:00,47.0,47.03,46.96,46.99,158815.0,40.4063,40.4321,40.3719,40.3977,158815.0
2019-03-05 14:40:00,46.99,47.02,46.97,46.97,153598.0,40.3977,40.4235,40.3805,40.3805,153598.0
2019-03-05 14:50:00,46.98,47.04,46.97,47.01,114335.0,40.3891,40.4407,40.3805,40.4149,114335.0
2019-03-05 15:00:00,47.01,47.03,46.97,46.98,132577.0,40.4149,40.4321,40.3805,40.3891,132577.0
2019-03-05 15:10:00,46.98,47.0,46.91,46.93,166977.0,40.3891,40.4063,40.3289,40.3461,166977.0
2019-03-05 15:20:00,46.93,46.95,46.91,46.92,92194.0,40.3461,40.3633,40.3289,40.3375,92194.0
2019-03-05 15:30:00,46.93,46.94,46.9,46.91,148162.0,40.3461,40.3547,40.3204,40.3289,148162.0
2019-03-05 15:40:00,46.91,46.99,46.91,46.97,189638.0,40.3289,40.3977,40.3289,40.3805,189638.0
2019-03-05 15:50:00,46.97,47.06,46.89,46.92,1121624.0,40.3805,40.4579,40.3118,40.3375,1121624.0
2019-03-06 09:30:00,46.86,47.12,46.86,47.08,280118.0,40.286,40.5095,40.286,40.4751,280118.0
2019-03-06 09:40:00,47.08,47.11,47.01,47.09,85816.0,40.4751,40.5009,40.4149,40.4837,85816.0
2019-03-06 09:50:00,47.1,47.13,47.03,47.04,126197.0,40.4923,40.5181,40.4321,40.4407,126197.0
2019-03-06 10:00:00,47.04,47.04,46.95,47.01,100347.0,40.4407,40.4407,40.3633,40.4149,100347.0
2019-03-06 10:10:00,47.01,47.01,46.93,46.93,76091.0,40.4149,40.4149,40.3461,40.3461,76091.0
2019-03-06 10:20:00,46.93,46.94,46.87,46.89,188772.0,40.3461,40.3547,40.2946,40.3118,188772.0
2019-03-06 10:30:00,46.89,46.91,46.88,46.9,68800.0,40.3118,40.3289,40.3032,40.3204,68800.0
2019-03-06 10:40:00,46.9,46.9,46.87,46.89,50581.0,40.3204,40.3204,40.2946,40.3118,50581.0
2019-03-06 10:50:00,46.88,46.95,46.88,46.93,54376.0,40.3032,40.3633,40.3032,40.3461,54376.0
2019-03-06 11:00:00,46.93,46.95,46.89,46.93,94018.0,40.3461,40.3633,40.3118,40.3461,94018.0
2019-03-06 11:10:00,46.93,46.99,46.92,46.98,70166.0,40.3461,40.3977,40.3375,40.3891,70166.0
2019-03-06 11:20:00,46.98,46.99,46.92,46.93,59471.0,40.3891,40.3977,40.3375,40.3461,59471.0
2019-03-06 11:30:00,46.93,46.96,46.91,46.94,78463.0,40.3461,40.3719,40.3289,40.3547,78463.0
2019-03-06 11:40:00,46.94,46.96,46.88,46.88,57699.0,40.3547,40.3719,40.3032,40.3032,57699.0
2019-03-06 11:50:00,46.89,46.9,46.83,46.89,70113.0,40.3118,40.3204,40.2602,40.3118,70113.0
2019-03-06 12:00:00,46.89,47.05,46.88,47.04,132306.0,40.3118,40.4493,40.3032,40.4407,132306.0
2019-03-06 12:10:00,47.04,47.04,46.92,46.93,39866.0,40.4407,40.4407,40.3375,40.3461,39866.0
2019-03-06 12:20:00,46.93,46.95,46.89,46.93,81620.0,40.3461,40.3633,40.3118,40.3461,81620.0
2019-03-06 12:30:00,46.93,46.96,46.9,46.9,198129.0,40.3461,40.3719,40.3204,40.3204,198129.0
2019-03-06 12:40:00,46.9,46.9,46.88,46.89,34798.0,40.3204,40.3204,40.3032,40.3118,34798.0
2019-03-06 12:50:00,46.9,46.93,46.89,46.92,37449.0,40.3204,40.3461,40.3118,40.3375,37449.0
2019-03-06 13:00:00,46.93,46.93,46.87,46.91,72838.0,40.3461,40.3461,40.2946,40.3289,72838.0
2019-03-06 13:10:00,46.91,46.96,46.91,46.95,36123.0,40.3289,40.3719,40.3289,40.3633,36123.0
2019-03-06 13:20:00,46.96,46.99,46.93,46.96,52021.0,40.3719,40.3977,40.3461,40.3719,52021.0
2019-03-06 13:30:00,46.97,47.0,46.94,46.98,71676.0,40.3805,40.4063,40.3547,40.3891,71676.0
2019-03-06 13:40:00,46.98,46.99,46.92,46.94,46157.0,40.3891,40.3977,40.3375,40.3547,46157.0
2019-03-06 13:50:00,46.93,46.98,46.92,46.98,91587.0,40.3461,40.3891,40.3375,40.3891,91587.0
2019-03-06 14:00:00,46.98,47.0,46.97,46.98,61662.0,40.3891,40.4063,40.3805,40.3891,61662.0
2019-03-06 14:10:00,46.99,47.0,46.97,46.98,62258.0,40.3977,40.4063,40.3805,40.3891,62258.0
2019-03-06 14:20:00,46.98,47.01,46.93,46.94,76589.0,40.3891,40.4149,40.3461,40.3547,76589.0
2019-03-06 14:30:00,46.94,46.96,46.89,46.95,96818.0,40.3547,40.3719,40.3118,40.3633,96818.0
2019-03-06 14:40:00,46.94,46.95,46.9,46.91,124208.0,40.3547,40.3633,40.3204,40.3289,124208.0
2019-03-06 14:50:00,46.91,46.95,46.89,46.92,105413.0,40.3289,40.3633,40.3118,40.3375,105413.0
2019-03-06 15:00:00,46.92,46.93,46.89,46.91,84444.0,40.3375,40.3461,40.3118,40.3289,84444.0
2019-03-06 15:10:00,46.91,46.91,46.83,46.84,100516.0,40.3289,40.3289,40.2602,40.2688,100516.0
2019-03-06 15:20:00,46.84,46.87,46.82,46.86,120717.0,40.2688,40.2946,40.2516,40.286,120717.0
2019-03-06 15:30:00,46.86,47.01,46.85,47.0,154590.0,40.286,40.4149,40.2774,40.4063,154590.0
2019-03-06 15:40:00,47.0,47.01,46.95,46.99,223180.0,40.4063,40.4149,40.3633,40.3977,223180.0
2019-03-06 15:50:00,46.99,47.01,46.94,46.97,493020.0,40.3977,40.4149,40.3547,40.3805,493020.0
2019-03-07 09:30:00,46.96,47.17,46.88,47.16,310741.0,40.3719,40.5525,40.3032,40.5439,310741.0
2019-03-07 09:40:00,47.16,47.23,46.97,47.01,247130.0,40.5439,40.6041,40.3805,40.4149,247130.0
2019-03-07 09:50:00,47.01,47.01,46.9,46.98,111022.0,40.4149,40.4149,40.3204,40.3891,111022.0
2019-03-07 10:00:00,46.98,47.0,46.85,46.86,169580.0,40.3891,40.4063,40.2774,40.286,169580.0
2019-03-07 10:10:00,46.85,46.9,46.84,46.86,148756.0,40.2774,40.3204,40.2688,40.286,148756.0
2019-03-07 10:20:00,46.85,46.93,46.83,46.92,79236.0,40.2774,40.3461,40.2602,40.3375,79236.0
2019-03-07 10:30:00,46.91,46.94,46.83,46.86,77132.0,40.3289,40.3547,40.2602,40.286,77132.0
2019-03-07 10:40:00,46.86,46.9,46.82,46.89,88862.0,40.286,40.3204,40.2516,40.3118,88862.0
2019-03-07 10:50:00,46.89,46.93,46.82,46.91,92786.0,40.3118,40.3461,40.2516,40.3289,92786.0
2019-03-07 11:00:00,46.91,46.94,46.86,46.91,108296.0,40.3289,40.3547,40.286,40.3289,108296.0
2019-03-07 11:10:00,46.91,46.97,46.9,46.93,114981.0,40.3289,40.3805,40.3204,40.3461,114981.0
2019-03-07 11:20:00,46.92,46.94,46.88,46.93,72351.0,40.3375,40.3547,40.3032,40.3461,72351.0
2019-03-07 11:30:00,46.93,46.99,46.92,46.97,114284.0,40.3461,40.3977,40.3375,40.3805,114284.0
2019-03-07 11:40:00,46.98,47.0,46.96,46.96,45177.0,40.3891,40.4063,40.3719,40.3719,45177.0
2019-03-07 11:50:00,46.97,47.03,46.96,47.03,127606.0,40.3805,40.4321,40.3719,40.4321,127606.0
2019-03-07 12:00:00,47.02,47.03,46.96,46.98,86432.0,40.4235,40.4321,40.3719,40.3891,86432.0
2019-03-07 12:10:00,46.99,47.03,46.97,47.01,100202.0,40.3977,40.4321,40.3805,40.4149,100202.0
2019-03-07 12:20:00,47.01,47.03,46.98,47.02,59480.0,40.4149,40.4321,40.3891,40.4235,59480.0
2019-03-07 12:30:00,47.01,47.08,46.97,47.05,282268.0,40.4149,40.4751,40.3805,40.4493,282268.0
2019-03-07 12:40:00,47.05,47.06,47.01,47.01,139304.0,40.4493,40.4579,40.4149,40.4149,139304.0
2019-03-07 12:50:00,47.02,47.08,47.01,47.07,200816.0,40.4235,40.4751,40.4149,40.4665,200816.0
2019-03-07 13:00:00,47.07,47.08,47.04,47.04,60500.0,40.4665,40.4751,40.4407,40.4407,60500.0
2019-03-07 13:10:00,47.05,47.06,47.0,47.01,76033.0,40.4493,40.4579,40.4063,40.4149,76033.0
2019-03-07 13:20:00,47.0,47.02,46.97,46.99,55307.0,40.4063,40.4235,40.3805,40.3977,55307.0
2019-03-07 13:30:00,46.98,46.99,46.93,46.94,60154.0,40.3891,40.3977,40.3461,40.3547,60154.0
2019-03-07 13:40:00,46.95,47.0,46.94,47.0,37223.0,40.3633,40.4063,40.3547,40.4063,37223.0
2019-03-07 13:50:00,47.0,47.01,46.94,46.95,74448.0,40.4063,40.4149,40.3547,40.3633,74448.0
2019-03-07 14:00:00,46.95,46.97,46.89,46.91,62973.0,40.3633,40.3805,40.3118,40.3289,62973.0
2019-03-07 14:10:00,46.91,46.92,46.88,46.91,113936.0,40.3289,40.3375,40.3032,40.3289,113936.0
2019-03-07 14:20:00,46.91,46.93,46.88,46.9,40860.0,40.3289,40.3461,40.3032,40.3204,40860.0
2019-03-07 14:30:00,46.91,46.92,46.85,46.87,68482.0,40.3289,40.3375,40.2774,40.2946,68482.0
2019-03-07 14:40:00,46.88,46.9,46.79,46.81,107854.0,40.3032,40.3204,40.2258,40.243,107854.0
2019-03-07 14:50:00,46.81,46.85,46.76,46.85,102491.0,40.243,40.2774,40.2,40.2774,102491.0
2019-03-07 15:00:00,46.85,46.86,46.77,46.79,93116.0,40.2774,40.286,40.2086,40.2258,93116.0
2019-03-07 15:10:00,46.8,46.87,46.78,46.87,108411.0,40.2344,40.2946,40.2172,40.2946,108411.0
2019-03-07 15:20:00,46.87,46.9,46.81,46.82,165820.0,40.2946,40.3204,40.243,40.2516,165820.0
2019-03-07 15:30:00,46.82,46.83,46.76,46.83,159732.0,40.2516,40.2602,40.2,40.2602,159732.0
2019-03-07 15:40:00,46.84,46.86,46.78,46.82,277635.0,40.2688,40.286,40.2172,40.2516,277635.0
2019-03-07 15:50:00,46.83,46.87,46.75,46.81,524097.0,40.2602,40.2946,40.1914,40.243,524097.0
2019-03-08 09:30:00,46.58,46.9,46.49,46.88,386892.0,40.0452,40.3204,39.9679,40.3032,386892.0
2019-03-08 09:40:00,46.88,46.88,46.76,46.81,147029.0,40.3032,40.3032,40.2,40.243,147029.0
2019-03-08 09:50:00,46.8,46.84,46.7,46.73,101053.0,40.2344,40.2688,40.1484,40.1742,101053.0
2019-03-08 10:00:00,46.74,46.74,46.56,46.61,179169.0,40.1828,40.1828,40.028,40.071,179169.0
2019-03-08 10:10:00,46.6,46.64,46.5,46.53,142630.0,40.0624,40.0968,39.9765,40.0023,142630.0
2019-03-08 10:20:00,46.52,46.59,46.51,46.56,84986.0,39.9937,40.0538,39.9851,40.028,84986.0
2019-03-08 10:30:00,46.57,46.6,46.5,46.5,96702.0,40.0366,40.0624,39.9765,39.9765,96702.0
2019-03-08 10:40:00,46.5,46.68,46.48,46.68,75231.0,39.9765,40.1312,39.9593,40.1312,75231.0
2019-03-08 10:50:00,46.68,46.68,46.61,46.62,58386.0,40.1312,40.1312,40.071,40.0796,58386.0
2019-03-08 11:00:00,46.61,46.66,46.58,46.59,114662.0,40.071,40.114,40.0452,40.0538,114662.0
2019-03-08 11:10:00,46.6,46.65,46.58,46.61,68348.0,40.0624,40.1054,40.0452,40.071,68348.0
2019-03-08 11:20:00,46.62,46.67,46.61,46.63,97137.0,40.0796,40.1226,40.071,40.0882,97137.0
2019-03-08 11:30:00,46.63,46.65,46.58,46.59,55457.0,40.0882,40.1054,40.0452,40.0538,55457.0
2019-03-08 11:40:00,46.59,46.66,46.58,46.64,248327.0,40.0538,40.114,40.0452,40.0968,248327.0
2019-03-08 11:50:00,46.64,46.7,46.6,46.6,94426.0,40.0968,40.1484,40.0624,40.0624,94426.0
2019-03-08 12:00:00,46.61,46.62,46.58,46.59,36506.0,40.071,40.0796,40.0452,40.0538,36506.0
2019-03-08 12:10:00,46.6,46.62,46.59,46.6,31623.0,40.0624,40.0796,40.0538,40.0624,31623.0
2019-03-08 12:20:00,46.6,46.62,46.55,46.58,52275.0,40.0624,40.0796,40.0195,40.0452,52275.0
2019-03-08 12:30:00,46.59,46.59,46.52,46.52,44551.0,40.0538,40.0538,39.9937,39.9937,44551.0
2019-03-08 12:40:00,46.52,46.55,46.5,46.51,48250.0,39.9937,40.0195,39.9765,39.9851,48250.0
2019-03-08 12:50:00,46.51,46.51,46.43,46.43,81328.0,39.9851,39.9851,39.9163,39.9163,81328.0
2019-03-08 13:00:00,46.43,46.45,46.39,46.39,70275.0,39.9163,39.9335,39.8819,39.8819,70275.0
2019-03-08 13:10:00,46.39,46.41,46.37,46.41,89570.0,39.8819,39.8991,39.8647,39.8991,89570.0
2019-03-08 13:20:00,46.4,46.41,46.38,46.4,59402.0,39.8905,39.8991,39.8733,39.8905,59402.0
2019-03-08 13:30:00,46.39,46.43,46.37,46.43,87251.0,39.8819,39.9163,39.8647,39.9163,87251.0
2019-03-08 13:40:00,46.43,46.46,46.41,46.46,119602.0,39.9163,39.9421,39.8991,39.9421,119602.0
2019-03-08 13:50:00,46.46,46.48,46.43,46.48,79099.0,39.9421,39.9593,39.9163,39.9593,79099.0
2019-03-08 14:00:00,46.48,46.49,46.43,46.44,65911.0,39.9593,39.9679,39.9163,39.9249,65911.0
2019-03-08 14:10:00,46.44,46.44,46.38,46.41,82409.0,39.9249,39.9249,39.8733,39.8991,82409.0
2019-03-08 14:20:00,46.41,46.45,46.41,46.45,49904.0,39.8991,39.9335,39.8991,39.9335,49904.0
2019-03-08 14:30:00,46.45,46.51,46.4,46.41,183048.0,39.9335,39.9851,39.8905,39.8991,183048.0
2019-03-08 14:40:00,46.4,46.47,46.4,46.46,130019.0,39.8905,39.9507,39.8905,39.9421,130019.0
2019-03-08 14:50:00,46.47,46.52,46.46,46.47,132025.0,39.9507,39.9937,39.9421,39.9507,132025.0
2019-03-08 15:00:00,46.47,46.48,46.4,46.44,230454.0,39.9507,39.9593,39.8905,39.9249,230454.0
2019-03-08 15:10:00,46.44,46.44,46.39,46.4,128343.0,39.9249,39.9249,39.8819,39.8905,128343.0
2019-03-08 15:20:00,46.41,46.43,46.39,46.4,177908.0,39.8991,39.9163,39.8819,39.8905,177908.0
2019-03-08 15:30:00,46.39,46.45,46.38,46.41,242336.0,39.8819,39.9335,39.8733,39.8991,242336.0
2019-03-08 15:40:00,46.41,46.53,46.4,46.5,336761.0,39.8991,40.0023,39.8905,39.9765,336761.0
2019-03-08 15:50:00,46.5,46.61,46.49,46.58,876043.0,39.9765,40.071,39.9679,40.0452,876043.0
2019-03-11 09:30:00,46.61,46.76,46.53,46.6,258875.0,40.071,40.2,40.0023,40.0624,258875.0
2019-03-11 09:40:00,46.59,46.68,46.52,46.65,174222.0,40.0538,40.1312,39.9937,40.1054,174222.0
2019-03-11 09:50:00,46.66,46.68,46.62,46.65,133160.0,40.114,40.1312,40.0796,40.1054,133160.0
2019-03-11 10:00:00,46.65,46.7,46.6,46.61,107113.0,40.1054,40.1484,40.0624,40.071,107113.0
2019-03-11 10:10:00,46.61,46.64,46.57,46.62,94501.0,40.071,40.0968,40.0366,40.0796,94501.0
2019-03-11 10:20:00,46.62,46.7,46.62,46.69,108580.0,40.0796,40.1484,40.0796,40.1398,108580.0
2019-03-11 10:30:00,46.69,46.83,46.67,46.82,190936.0,40.1398,40.2602,40.1226,40.2516,190936.0
2019-03-11 10:40:00,46.82,46.85,46.8,46.82,91027.0,40.2516,40.2774,40.2344,40.2516,91027.0
2019-03-11 10:50:00,46.82,46.92,46.82,46.86,143662.0,40.2516,40.3375,40.2516,40.286,143662.0
2019-03-11 11:00:00,46.86,46.95,46.83,46.94,123697.0,40.286,40.3633,40.2602,40.3547,123697.0
2019-03-11 11:10:00,46.94,46.97,46.87,46.89,129820.0,40.3547,40.3805,40.2946,40.3118,129820.0
2019-03-11 11:20:00,46.88,46.91,46.84,46.84,79932.0,40.3032,40.3289,40.2688,40.2688,79932.0
2019-03-11 11:30:00,46.84,46.9,46.83,46.89,114643.0,40.2688,40.3204,40.2602,40.3118,114643.0
2019-03-11 11:40:00,46.89,46.92,46.85,46.85,76324.0,40.3118,40.3375,40.2774,40.2774,76324.0
2019-03-11 11:50:00,46.86,46.87,46.84,46.86,48505.0,40.286,40.2946,40.2688,40.286,48505.0
2019-03-11 12:00:00,46.87,46.92,46.84,46.91,83054.0,40.2946,40.3375,40.2688,40.3289,83054.0
2019-03-11 12:10:00,46.91,46.94,46.89,46.93,72802.0,40.3289,40.3547,40.3118,40.3461,72802.0
2019-03-11 12:20:00,46.93,46.98,46.91,46.94,67053.0,40.3461,40.3891,40.3289,40.3547,67053.0
2019-03-11 12:30:00,46.94,46.98,46.92,46.96,64197.0,40.3547,40.3891,40.3375,40.3719,64197.0
2019-03-11 12:40:00,46.97,47.0,46.94,46.99,55088.0,40.3805,40.4063,40.3547,40.3977,55088.0
2019-03-11 12:50:00,46.98,47.02,46.97,47.01,156666.0,40.3891,40.4235,40.3805,40.4149,156666.0
2019-03-11 13:00:00,47.02,47.04,46.99,47.04,132718.0,40.4235,40.4407,40.3977,40.4407,132718.0
2019-03-11 13:10:00,47.04,47.09,47.03,47.08,61362.0,40.4407,40.4837,40.4321,40.4751,61362.0
2019-03-11 13:20:00,47.07,47.12,47.04,47.12,137095.0,40.4665,40.5095,40.4407,40.5095,137095.0
2019-03-11 13:30:00,47.12,47.16,47.11,47.13,79762.0,40.5095,40.5439,40.5009,40.5181,79762.0
2019-03-11 13:40:00,47.13,47.14,47.06,47.06,67081.0,40.5181,40.5267,40.4579,40.4579,67081.0
2019-03-11 13:50:00,47.07,47.12,47.05,47.11,97207.0,40.4665,40.5095,40.4493,40.5009,97207.0
2019-03-11 14:00:00,47.11,47.11,47.0,47.01,118027.0,40.5009,40.5009,40.4063,40.4149,118027.0
2019-03-11 14:10:00,47.01,47.01,46.97,46.98,95440.0,40.4149,40.4149,40.3805,40.3891,95440.0
2019-03-11 14:20:00,46.98,47.0,46.96,47.0,65527.0,40.3891,40.4063,40.3719,40.4063,65527.0
2019-03-11 14:30:00,47.0,47.06,46.99,47.05,99353.0,40.4063,40.4579,40.3977,40.4493,99353.0
2019-03-11 14:40:00,47.04,47.04,46.98,46.98,90380.0,40.4407,40.4407,40.3891,40.3891,90380.0
2019-03-11 14:50:00,46.98,47.0,46.96,47.0,105590.0,40.3891,40.4063,40.3719,40.4063,105590.0
2019-03-11 15:00:00,46.99,47.02,46.95,47.0,122470.0,40.3977,40.4235,40.3633,40.4063,122470.0
2019-03-11 15:10:00,46.99,47.02,46.98,46.98,105915.0,40.3977,40.4235,40.3891,40.3891,105915.0
2019-03-11 15:20:00,46.98,47.03,46.98,47.01,156016.0,40.3891,40.4321,40.3891,40.4149,156016.0
2019-03-11 15:30:00,47.01,47.08,47.0,47.04,205341.0,40.4149,40.4751,40.4063,40.4407,205341.0
2019-03-11 15:40:00,47.05,47.11,47.02,47.09,254112.0,40.4493,40.5009,40.4235,40.4837,254112.0
2019-03-11 15:50:00,47.09,47.15,47.05,47.11,696569.0,40.4837,40.5353,40.4493,40.5009,696569.0
2019-03-12 09:30:00,47.14,47.37,46.78,47.31,287370.0,40.5267,40.7244,40.2172,40.6728,287370.0
2019-03-12 09:40:00,47.31,47.41,47.3,47.4,159472.0,40.6728,40.7588,40.6642,40.7502,159472.0
2019-03-12 09:50:00,47.41,47.43,47.31,47.31,96154.0,40.7588,40.776,40.6728,40.6728,96154.0
2019-03-12 10:00:00,47.3,47.31,47.21,47.26,151739.0,40.6642,40.6728,40.5869,40.6298,151739.0
2019-03-12 10:10:00,47.26,47.29,47.14,47.16,238173.0,40.6298,40.6556,40.5267,40.5439,238173.0
2019-03-12 10:20:00,47.16,47.17,47.03,47.08,176912.0,40.5439,40.5525,40.4321,40.4751,176912.0
2019-03-12 10:30:00,47.08,47.12,47.04,47.08,248358.0,40.4751,40.5095,40.4407,40.4751,248358.0
2019-03-12 10:40:00,47.09,47.09,46.95,46.99,188104.0,40.4837,40.4837,40.3633,40.3977,188104.0
2019-03-12 10:50:00,46.98,47.01,46.91,46.94,169778.0,40.3891,40.4149,40.3289,40.3547,169778.0
2019-03-12 11:00:00,46.95,47.04,46.93,46.98,173739.0,40.3633,40.4407,40.3461,40.3891,173739.0
2019-03-12 11:10:00,46.98,47.04,46.93,47.03,125417.0,40.3891,40.4407,40.3461,40.4321,125417.0
2019-03-12 11:20:00,47.03,47.06,46.96,47.01,156709.0,40.4321,40.4579,40.3719,40.4149,156709.0
2019-03-12 11:30:00,47.01,47.02,46.97,47.0,102376.0,40.4149,40.4235,40.3805,40.4063,102376.0
2019-03-12 11:40:00,46.99,47.01,46.93,46.96,89979.0,40.3977,40.4149,40.3461,40.3719,89979.0
2019-03-12 11:50:00,46.96,47.08,46.95,47.07,112040.0,40.3719,40.4751,40.3633,40.4665,112040.0
2019-03-12 12:00:00,47.07,47.07,46.98,47.0,102879.0,40.4665,40.4665,40.3891,40.4063,102879.0
2019-03-12 12:10:00,47.0,47.02,46.98,47.0,95381.0,40.4063,40.4235,40.3891,40.4063,95381.0
2019-03-12 12:20:00,47.0,47.03,46.98,47.0,79053.0,40.4063,40.4321,40.3891,40.4063,79053.0
2019-03-12 12:30:00,47.0,47.01,46.95,46.97,60273.0,40.4063,40.4149,40.3633,40.3805,60273.0
2019-03-12 12:40:00,46.98,47.0,46.94,46.95,84108.0,40.3891,40.4063,40.3547,40.3633,84108.0
2019-03-12 12:50:00,46.95,46.98,46.92,46.95,63649.0,40.3633,40.3891,40.3375,40.3633,63649.0
2019-03-12 13:00:00,46.96,47.0,46.95,46.99,64965.0,40.3719,40.4063,40.3633,40.3977,64965.0
2019-03-12 13:10:00,46.98,46.99,46.94,46.97,59227.0,40.3891,40.3977,40.3547,40.3805,59227.0
2019-03-12 13:20:00,46.98,47.03,46.98,47.01,44422.0,40.3891,40.4321,40.3891,40.4149,44422.0
2019-03-12 13:30:00,47.02,47.02,46.97,46.99,94820.0,40.4235,40.4235,40.3805,40.3977,94820.0
2019-03-12 13:40:00,46.99,47.03,46.98,47.03,57885.0,40.3977,40.4321,40.3891,40.4321,57885.0
2019-03-12 13:50:00,47.03,47.04,47.0,47.02,52286.0,40.4321,40.4407,40.4063,40.4235,52286.0
2019-03-12 14:00:00,47.02,47.02,46.97,46.99,98267.0,40.4235,40.4235,40.3805,40.3977,98267.0
2019-03-12 14:10:00,46.99,47.01,46.97,46.99,64497.0,40.3977,40.4149,40.3805,40.3977,64497.0
2019-03-12 14:20:00,47.0,47.01,46.95,46.95,63309.0,40.4063,40.4149,40.3633,40.3633,63309.0
2019-03-12 14:30:00,46.96,47.0,46.95,46.97,58479.0,40.3719,40.4063,40.3633,40.3805,58479.0
2019-03-12 14:40:00,46.97,47.0,46.92,46.96,106825.0,40.3805,40.4063,40.3375,40.3719,106825.0
2019-03-12 14:50:00,46.97,46.98,46.93,46.98,50616.0,40.3805,40.3891,40.3461,40.3891,50616.0
2019-03-12 15:00:00,46.98,46.99,46.94,46.97,57156.0,40.3891,40.3977,40.3547,40.3805,57156.0
2019-03-12 15:10:00,46.96,46.98,46.94,46.95,88481.0,40.3719,40.3891,40.3547,40.3633,88481.0
2019-03-12 15:20:00,46.95,47.0,46.92,46.98,105697.0,40.3633,40.4063,40.3375,40.3891,105697.0
2019-03-12 15:30:00,46.98,47.01,46.96,46.98,106093.0,40.3891,40.4149,40.3719,40.3891,106093.0
2019-03-12 15:40:00,46.98,47.06,46.96,47.02,113183.0,40.3891,40.4579,40.3719,40.4235,113183.0
2019-03-12 15:50:00,47.02,47.02,46.86,46.95,471122.0,40.4235,40.4235,40.286,40.3633,471122.0
2019-03-13 09:30:00,47.12,47.29,47.08,47.19,274403.0,40.5095,40.6556,40.4751,40.5697,274403.0
2019-03-13 09:40:00,47.19,47.25,47.16,47.2,83374.0,40.5697,40.6212,40.5439,40.5783,83374.0
2019-03-13 09:50:00,47.2,47.29,47.19,47.29,52305.0,40.5783,40.6556,40.5697,40.6556,52305.0
2019-03-13 10:00:00,47.3,47.33,47.24,47.25,73972.0,40.6642,40.69,40.6127,40.6212,73972.0
2019-03-13 10:10:00,47.25,47.29,47.21,47.23,135394.0,40.6212,40.6556,40.5869,40.6041,135394.0
2019-03-13 10:20:00,47.23,47.25,47.14,47.16,133930.0,40.6041,40.6212,40.5267,40.5439,133930.0
2019-03-13 10:30:00,47.16,47.26,47.16,47.24,63769.0,40.5439,40.6298,40.5439,40.6127,63769.0
2019-03-13 10:40:00,47.24,47.31,47.22,47.27,139210.0,40.6127,40.6728,40.5955,40.6384,139210.0
2019-03-13 10:50:00,47.27,47.38,47.24,47.37,210207.0,40.6384,40.733,40.6127,40.7244,210207.0
2019-03-13 11:00:00,47.37,47.43,47.34,47.41,95737.0,40.7244,40.776,40.6986,40.7588,95737.0
2019-03-13 11:10:00,47.41,47.44,47.38,47.41,93839.0,40.7588,40.7846,40.733,40.7588,93839.0
2019-03-13 11:20:00,47.42,47.5,47.41,47.48,165168.0,40.7674,40.8362,40.7588,40.819,165168.0
2019-03-13 11:30:00,47.48,47.49,47.41,47.42,86069.0,40.819,40.8276,40.7588,40.7674,86069.0
2019-03-13 11:40:00,47.43,47.45,47.4,47.41,57919.0,40.776,40.7932,40.7502,40.7588,57919.0
2019-03-13 11:50:00,47.41,47.46,47.4,47.42,57773.0,40.7588,40.8018,40.7502,40.7674,57773.0
2019-03-13 12:00:00,47.41,47.45,47.4,47.41,88365.0,40.7588,40.7932,40.7502,40.7588,88365.0
2019-03-13 12:10:00,47.41,47.43,47.34,47.37,107222.0,40.7588,40.776,40.6986,40.7244,107222.0
2019-03-13 12:20:00,47.37,47.38,47.31,47.38,94318.0,40.7244,40.733,40.6728,40.733,94318.0
2019-03-13 12:30:00,47.38,47.39,47.36,47.37,71369.0,40.733,40.7416,40.7158,40.7244,71369.0
2019-03-13 12:40:00,47.38,47.41,47.37,47.4,90919.0,40.733,40.7588,40.7244,40.7502,90919.0
2019-03-13 12:50:00,47.41,47.44,47.38,47.43,102700.0,40.7588,40.7846,40.733,40.776,102700.0
2019-03-13 13:00:00,47.44,47.46,47.41,47.45,72695.0,40.7846,40.8018,40.7588,40.7932,72695.0
2019-03-13 13:10:00,47.44,47.48,47.44,47.46,64560.0,40.7846,40.819,40.7846,40.8018,64560.0
2019-03-13 13:20:00,47.47,47.48,47.44,47.48,72554.0,40.8104,40.819,40.7846,40.819,72554.0
2019-03-13 13:30:00,47.48,47.48,47.43,47.45,97862.0,40.819,40.819,40.776,40.7932,97862.0
2019-03-13 13:40:00,47.45,47.46,47.37,47.4,76904.0,40.7932,40.8018,40.7244,40.7502,76904.0
2019-03-13 13:50:00,47.4,47.4,47.33,47.39,92998.0,40.7502,40.7502,40.69,40.7416,92998.0
2019-03-13 14:00:00,47.39,47.47,47.38,47.45,119594.0,40.7416,40.8104,40.733,40.7932,119594.0
2019-03-13 14:10:00,47.44,47.45,47.37,47.38,65598.0,40.7846,40.7932,40.7244,40.733,65598.0
2019-03-13 14:20:00,47.37,47.39,47.36,47.39,77767.0,40.7244,40.7416,40.7158,40.7416,77767.0
2019-03-13 14:30:00,47.39,47.44,47.34,47.43,111989.0,40.7416,40.7846,40.6986,40.776,111989.0
2019-03-13 14:40:00,47.43,47.43,47.32,47.36,153092.0,40.776,40.776,40.6814,40.7158,153092.0
2019-03-13 14:50:00,47.37,47.44,47.33,47.43,93604.0,40.7244,40.7846,40.69,40.776,93604.0
2019-03-13 15:00:00,47.42,47.43,47.37,47.37,80971.0,40.7674,40.776,40.7244,40.7244,80971.0
2019-03-13 15:10:00,47.37,47.39,47.34,47.38,116668.0,40.7244,40.7416,40.6986,40.733,116668.0
2019-03-13 15:20:00,47.37,47.38,47.24,47.3,218594.0,40.7244,40.733,40.6127,40.6642,218594.0
2019-03-13 15:30:00,47.3,47.36,47.28,47.33,158899.0,40.6642,40.7158,40.647,40.69,158899.0
2019-03-13 15:40:00,47.33,47.34,47.25,47.26,193410.0,40.69,40.6986,40.6212,40.6298,193410.0
2019-03-13 15:50:00,47.26,47.31,47.25,47.28,539013.0,40.6298,40.6728,40.6212,40.647,539013.0
2019-03-14 09:30:00,47.34,47.34,47.12,47.26,253679.0,40.6986,40.6986,40.5095,40.6298,253679.0
2019-03-14 09:40:00,47.27,47.34,47.26,47.26,118616.0,40.6384,40.6986,40.6298,40.6298,118616.0
2019-03-14 09:50:00,47.26,47.27,47.15,47.2,86796.0,40.6298,40.6384,40.5353,40.5783,86796.0
2019-03-14 10:00:00,47.2,47.26,47.17,47.23,208576.0,40.5783,40.6298,40.5525,40.6041,208576.0
2019-03-14 10:10:00,47.24,47.25,47.18,47.19,82935.0,40.6127,40.6212,40.5611,40.5697,82935.0
2019-03-14 10:20:00,47.19,47.31,47.19,47.31,62599.0,40.5697,40.6728,40.5697,40.6728,62599.0
2019-03-14 10:30:00,47.31,47.36,47.25,47.27,63790.0,40.6728,40.7158,40.6212,40.6384,63790.0
2019-03-14 10:40:00,47.27,47.3,47.22,47.27,160767.0,40.6384,40.6642,40.5955,40.6384,160767.0
2019-03-14 10:50:00,47.28,47.41,47.27,47.4,83847.0,40.647,40.7588,40.6384,40.7502,83847.0
2019-03-14 11:00:00,47.4,47.4,47.33,47.37,69335.0,40.7502,40.7502,40.69,40.7244,69335.0
2019-03-14 11:10:00,47.36,47.42,47.28,47.29,207701.0,40.7158,40.7674,40.647,40.6556,207701.0
2019-03-14 11:20:00,47.3,47.34,47.29,47.33,140208.0,40.6642,40.6986,40.6556,40.69,140208.0
2019-03-14 11:30:00,47.33,47.38,47.31,47.38,75653.0,40.69,40.733,40.6728,40.733,75653.0
2019-03-14 11:40:00,47.38,47.43,47.37,47.42,69829.0,40.733,40.776,40.7244,40.7674,69829.0
2019-03-14 11:50:00,47.42,47.45,47.4,47.43,60851.0,40.7674,40.7932,40.7502,40.776,60851.0
2019-03-14 12:00:00,47.43,47.43,47.37,47.39,111540.0,40.776,40.776,40.7244,40.7416,111540.0
2019-03-14 12:10:00,47.39,47.41,47.35,47.36,44143.0,40.7416,40.7588,40.7072,40.7158,44143.0
2019-03-14 12:20:00,47.36,47.37,47.3,47.34,34977.0,40.7158,40.7244,40.6642,40.6986,34977.0
2019-03-14 12:30:00,47.34,47.36,47.28,47.3,134473.0,40.6986,40.7158,40.647,40.6642,134473.0
2019-03-14 12:40:00,47.31,47.36,47.31,47.34,36723.0,40.6728,40.7158,40.6728,40.6986,36723.0
2019-03-14 12:50:00,47.34,47.37,47.3,47.32,50521.0,40.6986,40.7244,40.6642,40.6814,50521.0
2019-03-14 13:00:00,47.33,47.39,47.32,47.35,47983.0,40.69,40.7416,40.6814,40.7072,47983.0
2019-03-14 13:10:00,47.35,47.39,47.33,47.34,44971.0,40.7072,40.7416,40.69,40.6986,44971.0
2019-03-14 13:20:00,47.35,47.36,47.32,47.35,118322.0,40.7072,40.7158,40.6814,40.7072,118322.0
2019-03-14 13:30:00,47.36,47.37,47.32,47.34,42395.0,40.7158,40.7244,40.6814,40.6986,42395.0
2019-03-14 13:40:00,47.34,47.35,47.31,47.34,42860.0,40.6986,40.7072,40.6728,40.6986,42860.0
2019-03-14 13:50:00,47.33,47.34,47.29,47.33,60262.0,40.69,40.6986,40.6556,40.69,60262.0
2019-03-14 14:00:00,47.33,47.34,47.3,47.32,56402.0,40.69,40.6986,40.6642,40.6814,56402.0
2019-03-14 14:10:00,47.33,47.35,47.29,47.35,105996.0,40.69,40.7072,40.6556,40.7072,105996.0
2019-03-14 14:20:00,47.34,47.4,47.33,47.38,139442.0,40.6986,40.7502,40.69,40.733,139442.0
2019-03-14 14:30:00,47.38,47.39,47.36,47.37,50960.0,40.733,40.7416,40.7158,40.7244,50960.0
2019-03-14 14:40:00,47.37,47.39,47.35,47.35,47202.0,40.7244,40.7416,40.7072,40.7072,47202.0
2019-03-14 14:50:00,47.34,47.41,47.33,47.39,69280.0,40.6986,40.7588,40.69,40.7416,69280.0
2019-03-14 15:00:00,47.39,47.4,47.36,47.37,73449.0,40.7416,40.7502,40.7158,40.7244,73449.0
2019-03-14 15:10:00,47.38,47.4,47.37,47.38,61262.0,40.733,40.7502,40.7244,40.733,61262.0
2019-03-14 15:20:00,47.38,47.39,47.36,47.39,131231.0,40.733,40.7416,40.7158,40.7416,131231.0
2019-03-14 15:30:00,47.39,47.41,47.36,47.41,147824.0,40.7416,40.7588,40.7158,40.7588,147824.0
2019-03-14 15:40:00,47.41,47.41,47.37,47.39,160376.0,40.7588,40.7588,40.7244,40.7416,160376.0
2019-03-14 15:50:00,47.39,47.41,47.31,47.36,396713.0,40.7416,40.7588,40.6728,40.7158,396713.0
2019-03-15 09:30:00,47.43,47.6,47.4,47.44,2270761.0,40.776,40.9221,40.7502,40.7846,2270761.0
2019-03-15 09:40:00,47.43,47.51,47.38,47.45,114414.0,40.776,40.8448,40.733,40.7932,114414.0
2019-03-15 09:50:00,47.45,47.59,47.45,47.59,131623.0,40.7932,40.9136,40.7932,40.9136,131623.0
2019-03-15 10:00:00,47.58,47.67,47.55,47.66,176568.0,40.905,40.9823,40.8792,40.9737,176568.0
2019-03-15 10:10:00,47.66,47.68,47.6,47.64,79087.0,40.9737,40.9909,40.9221,40.9565,79087.0
2019-03-15 10:20:00,47.65,47.72,47.64,47.72,88935.0,40.9651,41.0253,40.9565,41.0253,88935.0
2019-03-15 10:30:00,47.73,47.73,47.6,47.63,105560.0,41.0339,41.0339,40.9221,40.9479,105560.0
2019-03-15 10:40:00,47.63,47.65,47.61,47.63,55644.0,40.9479,40.9651,40.9307,40.9479,55644.0
2019-03-15 10:50:00,47.63,47.65,47.57,47.58,106399.0,40.9479,40.9651,40.8964,40.905,106399.0
2019-03-15 11:00:00,47.58,47.6,47.52,47.55,64441.0,40.905,40.9221,40.8534,40.8792,64441.0
2019-03-15 11:10:00,47.55,47.6,47.54,47.6,70303.0,40.8792,40.9221,40.8706,40.9221,70303.0
2019-03-15 11:20:00,47.6,47.68,47.6,47.66,88102.0,40.9221,40.9909,40.9221,40.9737,88102.0
2019-03-15 11:30:00,47.67,47.68,47.62,47.65,78355.0,40.9823,40.9909,40.9393,40.9651,78355.0
2019-03-15 11:40:00,47.65,47.76,47.62,47.76,107338.0,40.9651,41.0597,40.9393,41.0597,107338.0
2019-03-15 11:50:00,47.75,47.77,47.7,47.77,72564.0,41.0511,41.0683,41.0081,41.0683,72564.0
2019-03-15 12:00:00,47.77,47.83,47.75,47.82,108752.0,41.0683,41.1199,41.0511,41.1113,108752.0
2019-03-15 12:10:00,47.82,47.86,47.81,47.85,70154.0,41.1113,41.1457,41.1027,41.1371,70154.0
2019-03-15 12:20:00,47.84,47.88,47.84,47.88,77345.0,41.1285,41.1629,41.1285,41.1629,77345.0
2019-03-15 12:30:00,47.87,47.9,47.87,47.9,62650.0,41.1543,41.1801,41.1543,41.1801,62650.0
2019-03-15 12:40:00,47.9,47.94,47.89,47.94,51483.0,41.1801,41.2144,41.1715,41.2144,51483.0
2019-03-15 12:50:00,47.94,47.96,47.89,47.91,79375.0,41.2144,41.2316,41.1715,41.1887,79375.0
2019-03-15 13:00:00,47.91,47.94,47.89,47.93,65426.0,41.1887,41.2144,41.1715,41.2059,65426.0
2019-03-15 13:10:00,47.92,47.94,47.88,47.9,68356.0,41.1973,41.2144,41.1629,41.1801,68356.0
2019-03-15 13:20:00,47.9,47.9,47.82,47.82,98663.0,41.1801,41.1801,41.1113,41.1113,98663.0
2019-03-15 13:30:00,47.82,47.85,47.81,47.84,67639.0,41.1113,41.1371,41.1027,41.1285,67639.0
2019-03-15 13:40:00,47.84,47.9,47.83,47.88,49490.0,41.1285,41.1801,41.1199,41.1629,49490.0
2019-03-15 13:50:00,47.89,47.89,47.79,47.82,90593.0,41.1715,41.1715,41.0855,41.1113,90593.0
2019-03-15 14:00:00,47.82,47.83,47.77,47.77,88182.0,41.1113,41.1199,41.0683,41.0683,88182.0
2019-03-15 14:10:00,47.77,47.81,47.76,47.8,49339.0,41.0683,41.1027,41.0597,41.0941,49339.0
2019-03-15 14:20:00,47.8,47.86,47.8,47.85,49320.0,41.0941,41.1457,41.0941,41.1371,49320.0
2019-03-15 14:30:00,47.85,47.91,47.84,47.9,85675.0,41.1371,41.1887,41.1285,41.1801,85675.0
2019-03-15 14:40:00,47.91,47.91,47.86,47.89,64781.0,41.1887,41.1887,41.1457,41.1715,64781.0
2019-03-15 14:50:00,47.89,47.9,47.85,47.87,42890.0,41.1715,41.1801,41.1371,41.1543,42890.0
2019-03-15 15:00:00,47.87,47.89,47.84,47.85,95235.0,41.1543,41.1715,41.1285,41.1371,95235.0
2019-03-15 15:10:00,47.85,47.87,47.83,47.87,63308.0,41.1371,41.1543,41.1199,41.1543,63308.0
2019-03-15 15:20:00,47.87,47.9,47.86,47.87,122605.0,41.1543,41.1801,41.1457,41.1543,122605.0
2019-03-15 15:30:00,47.87,47.89,47.8,47.83,145848.0,41.1543,41.1715,41.0941,41.1199,145848.0
2019-03-15 15:40:00,47.82,47.88,47.81,47.85,262074.0,41.1113,41.1629,41.1027,41.1371,262074.0
2019-03-15 15:50:00,47.86,47.86,47.72,47.83,853750.0,41.1457,41.1457,41.0253,41.1199,853750.0
2019-03-18 09:30:00,47.83,48.0,47.8,47.99,219668.0,41.1199,41.266,41.0941,41.2574,219668.0
2019-03-18 09:40:00,47.99,48.0,47.92,47.99,61279.0,41.2574,41.266,41.1973,41.2574,61279.0
2019-03-18 09:50:00,47.99,48.0,47.96,47.97,52916.0,41.2574,41.266,41.2316,41.2402,52916.0
2019-03-18 10:00:00,47.98,47.99,47.95,47.99,100571.0,41.2488,41.2574,41.223,41.2574,100571.0
2019-03-18 10:10:00,47.99,48.0,47.92,47.94,67241.0,41.2574,41.266,41.1973,41.2144,67241.0
2019-03-18 10:20:00,47.93,47.94,47.85,47.89,71399.0,41.2059,41.2144,41.1371,41.1715,71399.0
2019-03-18 10:30:00,47.89,47.95,47.88,47.91,77492.0,41.1715,41.223,41.1629,41.1887,77492.0
2019-03-18 10:40:00,47.91,47.97,47.9,47.97,114263.0,41.1887,41.2402,41.1801,41.2402,114263.0
2019-03-18 10:50:00,47.97,48.04,47.93,47.94,237569.0,41.2402,41.3004,41.2059,41.2144,237569.0
2019-03-18 11:00:00,47.94,47.94,47.87,47.87,96158.0,41.2144,41.2144,41.1543,41.1543,96158.0
2019-03-18 11:10:00,47.88,47.89,47.84,47.85,76839.0,41.1629,41.1715,41.1285,41.1371,76839.0
2019-03-18 11:20:00,47.84,47.86,47.8,47.84,63572.0,41.1285,41.1457,41.0941,41.1285,63572.0
2019-03-18 11:30:00,47.84,47.84,47.77,47.8,63121.0,41.1285,41.1285,41.0683,41.0941,63121.0
2019-03-18 11:40:00,47.8,47.83,47.79,47.81,44049.0,41.0941,41.1199,41.0855,41.1027,44049.0
2019-03-18 11:50:00,47.81,47.86,47.81,47.82,50056.0,41.1027,41.1457,41.1027,41.1113,50056.0
2019-03-18 12:00:00,47.82,47.83,47.77,47.81,57902.0,41.1113,41.1199,41.0683,41.1027,57902.0
2019-03-18 12:10:00,47.82,47.87,47.81,47.84,43873.0,41.1113,41.1543,41.1027,41.1285,43873.0
2019-03-18 12:20:00,47.84,47.89,47.84,47.87,40455.0,41.1285,41.1715,41.1285,41.1543,40455.0
2019-03-18 12:30:00,47.87,47.89,47.82,47.88,172313.0,41.1543,41.1715,41.1113,41.1629,172313.0
2019-03-18 12:40:00,47.88,47.93,47.88,47.91,52098.0,41.1629,41.2059,41.1629,41.1887,52098.0
2019-03-18 12:50:00,47.91,47.93,47.89,47.92,52189.0,41.1887,41.2059,41.1715,41.1973,52189.0
2019-03-18 13:00:00,47.91,47.93,47.89,47.92,48504.0,41.1887,41.2059,41.1715,41.1973,48504.0
2019-03-18 13:10:00,47.92,47.96,47.9,47.9,127001.0,41.1973,41.2316,41.1801,41.1801,127001.0
2019-03-18 13:20:00,47.91,47.95,47.89,47.95,40008.0,41.1887,41.223,41.1715,41.223,40008.0
2019-03-18 13:30:00,47.95,47.96,47.91,47.96,59112.0,41.223,41.2316,41.1887,41.2316,59112.0
2019-03-18 13:40:00,47.96,48.0,47.94,47.98,36430.0,41.2316,41.266,41.2144,41.2488,36430.0
2019-03-18 13:50:00,47.97,47.98,47.95,47.96,33173.0,41.2402,41.2488,41.223,41.2316,33173.0
2019-03-18 14:00:00,47.96,47.98,47.93,47.98,46207.0,41.2316,41.2488,41.2059,41.2488,46207.0
2019-03-18 14:10:00,47.97,47.98,47.94,47.95,44392.0,41.2402,41.2488,41.2144,41.223,44392.0
2019-03-18 14:20:00,47.96,47.97,47.93,47.95,69208.0,41.2316,41.2402,41.2059,41.223,69208.0
2019-03-18 14:30:00,47.95,47.99,47.94,47.98,59881.0,41.223,41.2574,41.2144,41.2488,59881.0
2019-03-18 14:40:00,47.98,48.04,47.97,48.02,46638.0,41.2488,41.3004,41.2402,41.2832,46638.0
2019-03-18 14:50:00,48.01,48.02,47.99,48.02,61589.0,41.2746,41.2832,41.2574,41.2832,61589.0
2019-03-18 15:00:00,48.02,48.03,47.97,47.99,83094.0,41.2832,41.2918,41.2402,41.2574,83094.0
2019-03-18 15:10:00,47.99,48.02,47.98,48.02,75163.0,41.2574,41.2832,41.2488,41.2832,75163.0
2019-03-18 15:20:00,48.02,48.03,47.95,47.96,96733.0,41.2832,41.2918,41.223,41.2316,96733.0
2019-03-18 15:30:00,47.96,47.99,47.95,47.98,109751.0,41.2316,41.2574,41.223,41.2488,109751.0
2019-03-18 15:40:00,47.97,48.09,47.96,48.05,156146.0,41.2402,41.3434,41.2316,41.309,156146.0
2019-03-18 15:50:00,48.05,48.07,48.01,48.04,408606.0,41.309,41.3262,41.2746,41.3004,408606.0
2019-03-19 09:30:00,48.19,48.22,48.1,48.15,148146.0,41.4294,41.4552,41.352,41.395,148146.0
2019-03-19 09:40:00,48.15,48.2,48.1,48.18,117401.0,41.395,41.438,41.352,41.4208,117401.0
2019-03-19 09:50:00,48.18,48.18,48.13,48.16,122584.0,41.4208,41.4208,41.3778,41.4036,122584.0
2019-03-19 10:00:00,48.16,48.28,48.16,48.28,81708.0,41.4036,41.5067,41.4036,41.5067,81708.0
2019-03-19 10:10:00,48.28,48.32,48.26,48.29,111280.0,41.5067,41.5411,41.4896,41.5153,111280.0
2019-03-19 10:20:00,48.28,48.29,48.22,48.22,47829.0,41.5067,41.5153,41.4552,41.4552,47829.0
2019-03-19 10:30:00,48.23,48.26,48.21,48.24,53861.0,41.4638,41.4896,41.4466,41.4724,53861.0
2019-03-19 10:40:00,48.24,48.27,48.23,48.25,65346.0,41.4724,41.4982,41.4638,41.481,65346.0
2019-03-19 10:50:00,48.26,48.28,48.23,48.23,49932.0,41.4896,41.5067,41.4638,41.4638,49932.0
2019-03-19 11:00:00,48.23,48.25,48.23,48.23,46729.0,41.4638,41.481,41.4638,41.4638,46729.0
2019-03-19 11:10:00,48.24,48.28,48.22,48.27,157411.0,41.4724,41.5067,41.4552,41.4982,157411.0
2019-03-19 11:20:00,48.28,48.31,48.26,48.3,87587.0,41.5067,41.5325,41.4896,41.5239,87587.0
2019-03-19 11:30:00,48.3,48.35,48.28,48.34,69636.0,41.5239,41.5669,41.5067,41.5583,69636.0
2019-03-19 11:40:00,48.34,48.42,48.34,48.42,66674.0,41.5583,41.6271,41.5583,41.6271,66674.0
2019-03-19 11:50:00,48.42,48.48,48.41,48.48,77081.0,41.6271,41.6787,41.6185,41.6787,77081.0
2019-03-19 12:00:00,48.48,48.5,48.46,48.47,158587.0,41.6787,41.6959,41.6615,41.6701,158587.0
2019-03-19 12:10:00,48.47,48.47,48.39,48.39,73792.0,41.6701,41.6701,41.6013,41.6013,73792.0
2019-03-19 12:20:00,48.4,48.42,48.36,48.41,60196.0,41.6099,41.6271,41.5755,41.6185,60196.0
2019-03-19 12:30:00,48.41,48.43,48.38,48.39,63067.0,41.6185,41.6357,41.5927,41.6013,63067.0
2019-03-19 12:40:00,48.4,48.42,48.23,48.24,119938.0,41.6099,41.6271,41.4638,41.4724,119938.0
2019-03-19 12:50:00,48.24,48.3,48.22,48.3,72655.0,41.4724,41.5239,41.4552,41.5239,72655.0
2019-03-19 13:00:00,48.3,48.3,48.26,48.3,90956.0,41.5239,41.5239,41.4896,41.5239,90956.0
2019-03-19 13:10:00,48.3,48.35,48.29,48.32,53724.0,41.5239,41.5669,41.5153,41.5411,53724.0
2019-03-19 13:20:00,48.31,48.33,48.31,48.32,38006.0,41.5325,41.5497,41.5325,41.5411,38006.0
2019-03-19 13:30:00,48.32,48.33,48.29,48.29,53654.0,41.5411,41.5497,41.5153,41.5153,53654.0
2019-03-19 13:40:00,48.3,48.3,48.23,48.23,53375.0,41.5239,41.5239,41.4638,41.4638,53375.0
2019-03-19 13:50:00,48.24,48.25,48.21,48.23,62819.0,41.4724,41.481,41.4466,41.4638,62819.0
2019-03-19 14:00:00,48.23,48.25,48.19,48.2,55746.0,41.4638,41.481,41.4294,41.438,55746.0
2019-03-19 14:10:00,48.21,48.21,48.15,48.18,55364.0,41.4466,41.4466,41.395,41.4208,55364.0
2019-03-19 14:20:00,48.17,48.19,48.13,48.18,58475.0,41.4122,41.4294,41.3778,41.4208,58475.0
2019-03-19 14:30:00,48.18,48.23,48.17,48.21,78953.0,41.4208,41.4638,41.4122,41.4466,78953.0
2019-03-19 14:40:00,48.21,48.25,48.2,48.23,67645.0,41.4466,41.481,41.438,41.4638,67645.0
2019-03-19 14:50:00,48.23,48.24,48.17,48.18,76661.0,41.4638,41.4724,41.4122,41.4208,76661.0
2019-03-19 15:00:00,48.18,48.22,48.17,48.19,66928.0,41.4208,41.4552,41.4122,41.4294,66928.0
2019-03-19 15:10:00,48.19,48.2,48.11,48.12,81878.0,41.4294,41.438,41.3606,41.3692,81878.0
2019-03-19 15:20:00,48.12,48.13,48.06,48.13,108054.0,41.3692,41.3778,41.3176,41.3778,108054.0
2019-03-19 15:30:00,48.12,48.2,48.1,48.14,143973.0,41.3692,41.438,41.352,41.3864,143973.0
2019-03-19 15:40:00,48.14,48.14,48.06,48.11,179546.0,41.3864,41.3864,41.3176,41.3606,179546.0
2019-03-19 15:50:00,48.11,48.26,48.07,48.25,498478.0,41.3606,41.4896,41.3262,41.481,498478.0
2019-03-20 09:30:00,48.22,48.24,48.02,48.09,223444.0,41.4552,41.4724,41.2832,41.3434,223444.0
2019-03-20 09:40:00,48.08,48.16,48.06,48.14,101299.0,41.3348,41.4036,41.3176,41.3864,101299.0
2019-03-20 09:50:00,48.14,48.14,48.03,48.04,101980.0,41.3864,41.3864,41.2918,41.3004,101980.0
2019-03-20 10:00:00,48.03,48.12,48.01,48.1,88221.0,41.2918,41.3692,41.2746,41.352,88221.0
2019-03-20 10:10:00,48.1,48.16,48.01,48.02,119089.0,41.352,41.4036,41.2746,41.2832,119089.0
2019-03-20 10:20:00,48.02,48.02,47.94,47.98,116190.0,41.2832,41.2832,41.2144,41.2488,116190.0
2019-03-20 10:30:00,47.98,48.07,47.98,48.06,89746.0,41.2488,41.3262,41.2488,41.3176,89746.0
2019-03-20 10:40:00,48.06,48.08,47.93,47.95,212418.0,41.3176,41.3348,41.2059,41.223,212418.0
2019-03-20 10:50:00,47.95,47.99,47.91,47.96,115522.0,41.223,41.2574,41.1887,41.2316,115522.0
2019-03-20 11:00:00,47.96,48.0,47.93,47.94,130558.0,41.2316,41.266,41.2059,41.2144,130558.0
2019-03-20 11:10:00,47.93,48.01,47.92,48.01,126135.0,41.2059,41.2746,41.1973,41.2746,126135.0
2019-03-20 11:20:00,48.01,48.12,48.0,48.12,144030.0,41.2746,41.3692,41.266,41.3692,144030.0
2019-03-20 11:30:00,48.13,48.16,48.1,48.14,54117.0,41.3778,41.4036,41.352,41.3864,54117.0
2019-03-20 11:40:00,48.14,48.15,48.08,48.1,51427.0,41.3864,41.395,41.3348,41.352,51427.0
2019-03-20 11:50:00,48.1,48.11,48.01,48.02,72517.0,41.352,41.3606,41.2746,41.2832,72517.0
2019-03-20 12:00:00,48.02,48.04,47.98,48.01,85593.0,41.2832,41.3004,41.2488,41.2746,85593.0
2019-03-20 12:10:00,48.0,48.12,47.99,48.12,89011.0,41.266,41.3692,41.2574,41.3692,89011.0
2019-03-20 12:20:00,48.12,48.15,48.09,48.15,75630.0,41.3692,41.395,41.3434,41.395,75630.0
2019-03-20 12:30:00,48.15,48.17,48.04,48.15,86955.0,41.395,41.4122,41.3004,41.395,86955.0
2019-03-20 12:40:00,48.15,48.18,48.14,48.16,47819.0,41.395,41.4208,41.3864,41.4036,47819.0
2019-03-20 12:50:00,48.16,48.18,48.13,48.16,29849.0,41.4036,41.4208,41.3778,41.4036,29849.0
2019-03-20 13:00:00,48.15,48.15,48.1,48.12,32204.0,41.395,41.395,41.352,41.3692,32204.0
2019-03-20 13:10:00,48.12,48.15,48.11,48.13,27530.0,41.3692,41.395,41.3606,41.3778,27530.0
2019-03-20 13:20:00,48.14,48.15,48.12,48.13,28492.0,41.3864,41.395,41.3692,41.3778,28492.0
2019-03-20 13:30:00,48.13,48.14,48.1,48.12,32807.0,41.3778,41.3864,41.352,41.3692,32807.0
2019-03-20 13:40:00,48.12,48.14,48.1,48.13,30937.0,41.3692,41.3864,41.352,41.3778,30937.0
2019-03-20 13:50:00,48.12,48.15,48.06,48.15,87110.0,41.3692,41.395,41.3176,41.395,87110.0
2019-03-20 14:00:00,48.16,48.46,48.16,48.38,171973.0,41.4036,41.6615,41.4036,41.5927,171973.0
2019-03-20 14:10:00,48.37,48.43,48.28,48.3,146020.0,41.5841,41.6357,41.5067,41.5239,146020.0
2019-03-20 14:20:00,48.3,48.51,48.28,48.51,268471.0,41.5239,41.7045,41.5067,41.7045,268471.0
2019-03-20 14:30:00,48.51,48.55,48.45,48.5,122272.0,41.7045,41.7389,41.6529,41.6959,122272.0
2019-03-20 14:40:00,48.51,48.51,48.43,48.46,77198.0,41.7045,41.7045,41.6357,41.6615,77198.0
2019-03-20 14:50:00,48.46,48.47,48.42,48.45,60288.0,41.6615,41.6701,41.6271,41.6529,60288.0
2019-03-20 15:00:00,48.46,48.49,48.35,48.38,109444.0,41.6615,41.6873,41.5669,41.5927,109444.0
2019-03-20 15:10:00,48.39,48.42,48.35,48.37,66047.0,41.6013,41.6271,41.5669,41.5841,66047.0
2019-03-20 15:20:00,48.38,48.4,48.3,48.34,93745.0,41.5927,41.6099,41.5239,41.5583,93745.0
2019-03-20 15:30:00,48.33,48.33,48.18,48.2,151623.0,41.5497,41.5497,41.4208,41.438,151623.0
2019-03-20 15:40:00,48.2,48.31,48.17,48.24,154586.0,41.438,41.5325,41.4122,41.4724,154586.0
2019-03-20 15:50:00,48.25,48.25,48.17,48.18,378004.0,41.481,41.481,41.4122,41.4208,378004.0
2019-03-21 09:30:00,48.03,48.15,47.71,47.98,325666.0,41.2918,41.395,41.0167,41.2488,325666.0
2019-03-21 09:40:00,47.97,48.14,47.96,48.09,243687.0,41.2402,41.3864,41.2316,41.3434,243687.0
2019-03-21 09:50:00,48.09,48.16,48.02,48.14,192021.0,41.3434,41.4036,41.2832,41.3864,192021.0
2019-03-21 10:00:00,48.14,48.27,48.13,48.24,79513.0,41.3864,41.4982,41.3778,41.4724,79513.0
2019-03-21 10:10:00,48.24,48.25,48.21,48.21,80203.0,41.4724,41.481,41.4466,41.4466,80203.0
2019-03-21 10:20:00,48.21,48.33,48.21,48.33,122411.0,41.4466,41.5497,41.4466,41.5497,122411.0
2019-03-21 10:30:00,48.33,48.38,48.3,48.35,61125.0,41.5497,41.5927,41.5239,41.5669,61125.0
2019-03-21 10:40:00,48.35,48.41,48.33,48.38,75381.0,41.5669,41.6185,41.5497,41.5927,75381.0
2019-03-21 10:50:00,48.37,48.42,48.34,48.42,77889.0,41.5841,41.6271,41.5583,41.6271,77889.0
2019-03-21 11:00:00,48.42,48.52,48.42,48.47,84909.0,41.6271,41.7131,41.6271,41.6701,84909.0
2019-03-21 11:10:00,48.47,48.47,48.4,48.45,50467.0,41.6701,41.6701,41.6099,41.6529,50467.0
2019-03-21 11:20:00,48.45,48.47,48.41,48.41,52640.0,41.6529,41.6701,41.6185,41.6185,52640.0
2019-03-21 11:30:00,48.41,48.5,48.41,48.48,47297.0,41.6185,41.6959,41.6185,41.6787,47297.0
2019-03-21 11:40:00,48.47,48.53,48.47,48.52,68309.0,41.6701,41.7217,41.6701,41.7131,68309.0
2019-03-21 11:50:00,48.52,48.64,48.51,48.63,75431.0,41.7131,41.8162,41.7045,41.8076,75431.0
2019-03-21 12:00:00,48.63,48.64,48.59,48.61,36298.0,41.8076,41.8162,41.7733,41.7905,36298.0
2019-03-21 12:10:00,48.61,48.63,48.57,48.58,133841.0,41.7905,41.8076,41.7561,41.7647,133841.0
2019-03-21 12:20:00,48.57,48.59,48.49,48.5,107749.0,41.7561,41.7733,41.6873,41.6959,107749.0
2019-03-21 12:30:00,48.51,48.57,48.5,48.57,67036.0,41.7045,41.7561,41.6959,41.7561,67036.0
2019-03-21 12:40:00,48.57,48.6,48.56,48.58,45546.0,41.7561,41.7819,41.7475,41.7647,45546.0
2019-03-21 12:50:00,48.58,48.6,48.56,48.59,39920.0,41.7647,41.7819,41.7475,41.7733,39920.0
2019-03-21 13:00:00,48.59,48.68,48.58,48.68,65561.0,41.7733,41.8506,41.7647,41.8506,65561.0
2019-03-21 13:10:00,48.69,48.69,48.66,48.68,51016.0,41.8592,41.8592,41.8334,41.8506,51016.0
2019-03-21 13:20:00,48.68,48.72,48.65,48.71,86587.0,41.8506,41.885,41.8248,41.8764,86587.0
2019-03-21 13:30:00,48.72,48.73,48.64,48.64,50533.0,41.885,41.8936,41.8162,41.8162,50533.0
2019-03-21 13:40:00,48.65,48.7,48.63,48.7,91996.0,41.8248,41.8678,41.8076,41.8678,91996.0
2019-03-21 13:50:00,48.7,48.76,48.7,48.75,103047.0,41.8678,41.9194,41.8678,41.9108,103047.0
2019-03-21 14:00:00,48.75,48.8,48.75,48.78,54851.0,41.9108,41.9538,41.9108,41.9366,54851.0
2019-03-21 14:10:00,48.79,48.83,48.76,48.81,95069.0,41.9452,41.9796,41.9194,41.9624,95069.0
2019-03-21 14:20:00,48.8,48.87,48.78,48.86,93666.0,41.9538,42.014,41.9366,42.0054,93666.0
2019-03-21 14:30:00,48.87,48.88,48.83,48.86,65541.0,42.014,42.0226,41.9796,42.0054,65541.0
2019-03-21 14:40:00,48.86,48.9,48.85,48.89,69132.0,42.0054,42.0398,41.9968,42.0312,69132.0
2019-03-21 14:50:00,48.89,48.91,48.83,48.83,102270.0,42.0312,42.0484,41.9796,41.9796,102270.0
2019-03-21 15:00:00,48.84,48.94,48.82,48.92,121337.0,41.9882,42.0742,41.971,42.057,121337.0
2019-03-21 15:10:00,48.92,48.92,48.81,48.87,144301.0,42.057,42.057,41.9624,42.014,144301.0
2019-03-21 15:20:00,48.88,48.93,48.87,48.91,172258.0,42.0226,42.0656,42.014,42.0484,172258.0
2019-03-21 15:30:00,48.91,48.98,48.89,48.97,291424.0,42.0484,42.1085,42.0312,42.0999,291424.0
2019-03-21 15:40:00,48.97,48.99,48.89,48.89,435516.0,42.0999,42.1171,42.0312,42.0312,435516.0
2019-03-21 15:50:00,48.89,48.92,48.85,48.89,654428.0,42.0312,42.057,41.9968,42.0312,654428.0
2019-03-22 09:30:00,48.79,49.12,48.79,49.12,342263.0,41.9452,42.2289,41.9452,42.2289,342263.0
2019-03-22 09:40:00,49.12,49.27,49.1,49.14,220938.0,42.2289,42.3579,42.2117,42.2461,220938.0
2019-03-22 09:50:00,49.14,49.21,49.12,49.16,135523.0,42.2461,42.3063,42.2289,42.2633,135523.0
2019-03-22 10:00:00,49.16,49.26,49.13,49.24,139933.0,42.2633,42.3493,42.2375,42.3321,139933.0
2019-03-22 10:10:00,49.24,49.29,49.19,49.24,125045.0,42.3321,42.3751,42.2891,42.3321,125045.0
2019-03-22 10:20:00,49.23,49.29,49.14,49.14,106048.0,42.3235,42.3751,42.2461,42.2461,106048.0
2019-03-22 10:30:00,49.15,49.32,49.14,49.23,213813.0,42.2547,42.4008,42.2461,42.3235,213813.0
2019-03-22 10:40:00,49.22,49.24,49.12,49.13,89852.0,42.3149,42.3321,42.2289,42.2375,89852.0
2019-03-22 10:50:00,49.12,49.16,49.06,49.13,93033.0,42.2289,42.2633,42.1773,42.2375,93033.0
2019-03-22 11:00:00,49.13,49.25,49.12,49.23,82619.0,42.2375,42.3407,42.2289,42.3235,82619.0
2019-03-22 11:10:00,49.23,49.33,49.21,49.32,116115.0,42.3235,42.4094,42.3063,42.4008,116115.0
2019-03-22 11:20:00,49.32,49.32,49.25,49.29,89669.0,42.4008,42.4008,42.3407,42.3751,89669.0
2019-03-22 11:30:00,49.29,49.34,49.25,49.28,127999.0,42.3751,42.418,42.3407,42.3665,127999.0
2019-03-22 11:40:00,49.29,49.29,49.21,49.27,105584.0,42.3751,42.3751,42.3063,42.3579,105584.0
2019-03-22 11:50:00,49.27,49.27,49.13,49.13,122493.0,42.3579,42.3579,42.2375,42.2375,122493.0
2019-03-22 12:00:00,49.13,49.22,49.12,49.14,105165.0,42.2375,42.3149,42.2289,42.2461,105165.0
2019-03-22 12:10:00,49.15,49.18,49.1,49.14,93777.0,42.2547,42.2805,42.2117,42.2461,93777.0
2019-03-22 12:20:00,49.14,49.18,49.12,49.14,113225.0,42.2461,42.2805,42.2289,42.2461,113225.0
2019-03-22 12:30:00,49.14,49.17,49.1,49.11,124929.0,42.2461,42.2719,42.2117,42.2203,124929.0
2019-03-22 12:40:00,49.11,49.11,48.93,48.97,176314.0,42.2203,42.2203,42.0656,42.0999,176314.0
2019-03-22 12:50:00,48.97,49.06,48.97,49.05,89471.0,42.0999,42.1773,42.0999,42.1687,89471.0
2019-03-22 13:00:00,49.05,49.13,49.04,49.06,94784.0,42.1687,42.2375,42.1601,42.1773,94784.0
2019-03-22 13:10:00,49.06,49.07,49.02,49.06,108113.0,42.1773,42.1859,42.1429,42.1773,108113.0
2019-03-22 13:20:00,49.06,49.1,49.02,49.09,95501.0,42.1773,42.2117,42.1429,42.2031,95501.0
2019-03-22 13:30:00,49.09,49.14,49.08,49.12,80053.0,42.2031,42.2461,42.1945,42.2289,80053.0
2019-03-22 13:40:00,49.12,49.16,49.11,49.14,67364.0,42.2289,42.2633,42.2203,42.2461,67364.0
2019-03-22 13:50:00,49.14,49.16,49.08,49.1,78935.0,42.2461,42.2633,42.1945,42.2117,78935.0
2019-03-22 14:00:00,49.09,49.2,49.09,49.15,173521.0,42.2031,42.2977,42.2031,42.2547,173521.0
2019-03-22 14:10:00,49.14,49.25,49.13,49.21,114254.0,42.2461,42.3407,42.2375,42.3063,114254.0
2019-03-22 14:20:00,49.22,49.25,49.19,49.21,113708.0,42.3149,42.3407,42.2891,42.3063,113708.0
2019-03-22 14:30:00,49.21,49.23,49.16,49.22,93002.0,42.3063,42.3235,42.2633,42.3149,93002.0
2019-03-22 14:40:00,49.23,49.29,49.22,49.28,103224.0,42.3235,42.3751,42.3149,42.3665,103224.0
2019-03-22 14:50:00,49.27,49.32,49.23,49.25,111992.0,42.3579,42.4008,42.3235,42.3407,111992.0
2019-03-22 15:00:00,49.25,49.3,49.2,49.24,113267.0,42.3407,42.3837,42.2977,42.3321,113267.0
2019-03-22 15:10:00,49.24,49.26,49.15,49.18,114857.0,42.3321,42.3493,42.2547,42.2805,114857.0
2019-03-22 15:20:00,49.17,49.21,49.12,49.14,173225.0,42.2719,42.3063,42.2289,42.2461,173225.0
2019-03-22 15:30:00,49.13,49.15,49.07,49.11,236084.0,42.2375,42.2547,42.1859,42.2203,236084.0
2019-03-22 15:40:00,49.11,49.18,49.07,49.16,261545.0,42.2203,42.2805,42.1859,42.2633,261545.0
2019-03-22 15:50:00,49.15,49.18,49.07,49.14,643541.0,42.2547,42.2805,42.1859,42.2461,643541.0
2019-03-25 09:30:00,49.05,49.25,49.04,49.1,235041.0,42.1687,42.3407,42.1601,42.2117,235041.0
2019-03-25 09:40:00,49.1,49.21,49.08,49.13,174618.0,42.2117,42.3063,42.1945,42.2375,174618.0
2019-03-25 09:50:00,49.13,49.19,49.09,49.1,141007.0,42.2375,42.2891,42.2031,42.2117,141007.0
2019-03-25 10:00:00,49.1,49.25,49.1,49.21,131668.0,42.2117,42.3407,42.2117,42.3063,131668.0
2019-03-25 10:10:00,49.2,49.22,49.1,49.1,117604.0,42.2977,42.3149,42.2117,42.2117,117604.0
2019-03-25 10:20:00,49.09,49.17,49.06,49.11,73865.0,42.2031,42.2719,42.1773,42.2203,73865.0
2019-03-25 10:30:00,49.1,49.22,49.1,49.17,74236.0,42.2117,42.3149,42.2117,42.2719,74236.0
2019-03-25 10:40:00,49.16,49.19,49.11,49.19,80787.0,42.2633,42.2891,42.2203,42.2891,80787.0
2019-03-25 10:50:00,49.2,49.32,49.19,49.32,132744.0,42.2977,42.4008,42.2891,42.4008,132744.0
2019-03-25 11:00:00,49.32,49.36,49.26,49.34,85586.0,42.4008,42.4352,42.3493,42.418,85586.0
2019-03-25 11:10:00,49.33,49.38,49.28,49.37,97094.0,42.4094,42.4524,42.3665,42.4438,97094.0
2019-03-25 11:20:00,49.37,49.43,49.32,49.42,82124.0,42.4438,42.4954,42.4008,42.4868,82124.0
2019-03-25 11:30:00,49.42,49.49,49.39,49.43,122223.0,42.4868,42.547,42.461,42.4954,122223.0
2019-03-25 11:40:00,49.43,49.44,49.31,49.34,96552.0,42.4954,42.504,42.3922,42.418,96552.0
2019-03-25 11:50:00,49.33,49.37,49.26,49.28,95830.0,42.4094,42.4438,42.3493,42.3665,95830.0
2019-03-25 12:00:00,49.28,49.38,49.25,49.36,74317.0,42.3665,42.4524,42.3407,42.4352,74317.0
2019-03-25 12:10:00,49.35,49.43,49.34,49.42,182636.0,42.4266,42.4954,42.418,42.4868,182636.0
2019-03-25 12:20:00,49.43,49.45,49.4,49.43,154522.0,42.4954,42.5126,42.4696,42.4954,154522.0
2019-03-25 12:30:00,49.43,49.44,49.27,49.28,139118.0,42.4954,42.504,42.3579,42.3665,139118.0
2019-03-25 12:40:00,49.28,49.3,49.26,49.29,84386.0,42.3665,42.3837,42.3493,42.3751,84386.0
2019-03-25 12:50:00,49.3,49.4,49.29,49.38,192771.0,42.3837,42.4696,42.3751,42.4524,192771.0
2019-03-25 13:00:00,49.38,49.38,49.3,49.35,76813.0,42.4524,42.4524,42.3837,42.4266,76813.0
2019-03-25 13:10:00,49.34,49.44,49.33,49.39,71144.0,42.418,42.504,42.4094,42.461,71144.0
2019-03-25 13:20:00,49.39,49.41,49.35,49.4,58799.0,42.461,42.4782,42.4266,42.4696,58799.0
2019-03-25 13:30:00,49.39,49.43,49.35,49.41,66860.0,42.461,42.4954,42.4266,42.4782,66860.0
2019-03-25 13:40:00,49.41,49.41,49.31,49.35,57001.0,42.4782,42.4782,42.3922,42.4266,57001.0
2019-03-25 13:50:00,49.34,49.36,49.26,49.28,40755.0,42.418,42.4352,42.3493,42.3665,40755.0
2019-03-25 14:00:00,49.28,49.31,49.25,49.29,60736.0,42.3665,42.3922,42.3407,42.3751,60736.0
2019-03-25 14:10:00,49.29,49.33,49.26,49.29,100090.0,42.3751,42.4094,42.3493,42.3751,100090.0
2019-03-25 14:20:00,49.3,49.33,49.28,49.32,55376.0,42.3837,42.4094,42.3665,42.4008,55376.0
2019-03-25 14:30:00,49.33,49.37,49.32,49.37,66313.0,42.4094,42.4438,42.4008,42.4438,66313.0
2019-03-25 14:40:00,49.36,49.41,49.34,49.38,65906.0,42.4352,42.4782,42.418,42.4524,65906.0
2019-03-25 14:50:00,49.38,49.44,49.37,49.43,81856.0,42.4524,42.504,42.4438,42.4954,81856.0
2019-03-25 15:00:00,49.44,49.45,49.38,49.42,90088.0,42.504,42.5126,42.4524,42.4868,90088.0
2019-03-25 15:10:00,49.41,49.48,49.41,49.42,115740.0,42.4782,42.5384,42.4782,42.4868,115740.0
2019-03-25 15:20:00,49.42,49.47,49.4,49.41,92060.0,42.4868,42.5298,42.4696,42.4782,92060.0
2019-03-25 15:30:00,49.41,49.44,49.35,49.37,147417.0,42.4782,42.504,42.4266,42.4438,147417.0
2019-03-25 15:40:00,49.37,49.44,49.35,49.39,163695.0,42.4438,42.504,42.4266,42.461,163695.0
2019-03-25 15:50:00,49.39,49.44,49.36,49.42,457388.0,42.461,42.504,42.4352,42.4868,457388.0
2019-03-26 09:30:00,49.57,49.79,49.43,49.79,303219.0,42.6158,42.8049,42.4954,42.8049,303219.0
2019-03-26 09:40:00,49.79,49.93,49.78,49.87,173824.0,42.8049,42.9253,42.7963,42.8737,173824.0
2019-03-26 09:50:00,49.87,49.94,49.83,49.86,159039.0,42.8737,42.9339,42.8393,42.8651,159039.0
2019-03-26 10:00:00,49.86,49.93,49.82,49.89,98846.0,42.8651,42.9253,42.8307,42.8909,98846.0
2019-03-26 10:10:00,49.89,49.94,49.88,49.92,77585.0,42.8909,42.9339,42.8823,42.9167,77585.0
2019-03-26 10:20:00,49.91,49.92,49.81,49.88,121474.0,42.9081,42.9167,42.8221,42.8823,121474.0
2019-03-26 10:30:00,49.87,49.96,49.85,49.96,109795.0,42.8737,42.9511,42.8565,42.9511,109795.0
2019-03-26 10:40:00,49.96,50.03,49.95,49.96,428121.0,42.9511,43.0112,42.9425,42.9511,428121.0
2019-03-26 10:50:00,49.95,50.01,49.95,50.01,95337.0,42.9425,42.994,42.9425,42.994,95337.0
2019-03-26 11:00:00,50.01,50.04,49.94,49.96,171349.0,42.994,43.0198,42.9339,42.9511,171349.0
2019-03-26 11:10:00,49.96,50.05,49.95,49.99,110227.0,42.9511,43.0284,42.9425,42.9769,110227.0
2019-03-26 11:20:00,49.99,50.04,49.97,50.01,105240.0,42.9769,43.0198,42.9597,42.994,105240.0
2019-03-26 11:30:00,49.99,50.02,49.98,50.01,62089.0,42.9769,43.0026,42.9683,42.994,62089.0
2019-03-26 11:40:00,50.0,50.03,49.94,50.0,99434.0,42.9854,43.0112,42.9339,42.9854,99434.0
2019-03-26 11:50:00,50.0,50.0,49.84,49.86,156550.0,42.9854,42.9854,42.8479,42.8651,156550.0
2019-03-26 12:00:00,49.86,49.92,49.85,49.91,81835.0,42.8651,42.9167,42.8565,42.9081,81835.0
2019-03-26 12:10:00,49.91,49.97,49.91,49.94,93393.0,42.9081,42.9597,42.9081,42.9339,93393.0
2019-03-26 12:20:00,49.94,49.94,49.88,49.9,89673.0,42.9339,42.9339,42.8823,42.8995,89673.0
2019-03-26 12:30:00,49.9,49.9,49.86,49.87,102368.0,42.8995,42.8995,42.8651,42.8737,102368.0
2019-03-26 12:40:00,49.86,49.87,49.79,49.8,107889.0,42.8651,42.8737,42.8049,42.8135,107889.0
2019-03-26 12:50:00,49.8,49.87,49.79,49.85,65357.0,42.8135,42.8737,42.8049,42.8565,65357.0
2019-03-26 13:00:00,49.85,49.87,49.83,49.84,74495.0,42.8565,42.8737,42.8393,42.8479,74495.0
2019-03-26 13:10:00,49.84,49.86,49.8,49.81,119308.0,42.8479,42.8651,42.8135,42.8221,119308.0
2019-03-26 13:20:00,49.8,49.82,49.78,49.8,104398.0,42.8135,42.8307,42.7963,42.8135,104398.0
2019-03-26 13:30:00,49.79,49.8,49.72,49.75,79585.0,42.8049,42.8135,42.7447,42.7705,79585.0
2019-03-26 13:40:00,49.75,49.8,49.74,49.79,61383.0,42.7705,42.8135,42.7619,42.8049,61383.0
2019-03-26 13:50:00,49.79,49.79,49.72,49.73,79423.0,42.8049,42.8049,42.7447,42.7533,79423.0
2019-03-26 14:00:00,49.73,49.76,49.7,49.71,92553.0,42.7533,42.7791,42.7275,42.7361,92553.0
2019-03-26 14:10:00,49.7,49.71,49.65,49.69,155986.0,42.7275,42.7361,42.6846,42.7189,155986.0
2019-03-26 14:20:00,49.69,49.76,49.67,49.73,159418.0,42.7189,42.7791,42.7017,42.7533,159418.0
2019-03-26 14:30:00,49.73,49.79,49.69,49.78,91650.0,42.7533,42.8049,42.7189,42.7963,91650.0
2019-03-26 14:40:00,49.78,49.81,49.77,49.79,109287.0,42.7963,42.8221,42.7877,42.8049,109287.0
2019-03-26 14:50:00,49.79,49.8,49.74,49.8,80899.0,42.8049,42.8135,42.7619,42.8135,80899.0
2019-03-26 15:00:00,49.79,49.82,49.73,49.73,165077.0,42.8049,42.8307,42.7533,42.7533,165077.0
2019-03-26 15:10:00,49.73,49.77,49.72,49.72,88043.0,42.7533,42.7877,42.7447,42.7447,88043.0
2019-03-26 15:20:00,49.73,49.75,49.71,49.75,99975.0,42.7533,42.7705,42.7361,42.7705,99975.0
2019-03-26 15:30:00,49.75,49.75,49.68,49.69,236253.0,42.7705,42.7705,42.7103,42.7189,236253.0
2019-03-26 15:40:00,49.69,49.71,49.68,49.69,241816.0,42.7189,42.7361,42.7103,42.7189,241816.0
2019-03-26 15:50:00,49.68,49.79,49.68,49.79,737504.0,42.7103,42.8049,42.7103,42.8049,737504.0
2019-03-27 09:30:00,49.7,49.98,49.7,49.75,333325.0,42.7275,42.9683,42.7275,42.7705,333325.0
2019-03-27 09:40:00,49.75,49.79,49.66,49.74,190181.0,42.7705,42.8049,42.6931,42.7619,190181.0
2019-03-27 09:50:00,49.74,49.81,49.62,49.66,143853.0,42.7619,42.8221,42.6588,42.6931,143853.0
2019-03-27 10:00:00,49.66,49.7,49.61,49.63,110044.0,42.6931,42.7275,42.6502,42.6674,110044.0
2019-03-27 10:10:00,49.63,49.67,49.6,49.64,109540.0,42.6674,42.7017,42.6416,42.676,109540.0
2019-03-27 10:20:00,49.64,49.66,49.6,49.62,100385.0,42.676,42.6931,42.6416,42.6588,100385.0
2019-03-27 10:30:00,49.62,49.68,49.6,49.6,174089.0,42.6588,42.7103,42.6416,42.6416,174089.0
2019-03-27 10:40:00,49.59,49.62,49.49,49.49,201061.0,42.633,42.6588,42.547,42.547,201061.0
2019-03-27 10:50:00,49.49,49.52,49.44,49.48,206312.0,42.547,42.5728,42.504,42.5384,206312.0
2019-03-27 11:00:00,49.48,49.52,49.45,49.48,156955.0,42.5384,42.5728,42.5126,42.5384,156955.0
2019-03-27 11:10:00,49.47,49.5,49.34,49.36,133692.0,42.5298,42.5556,42.418,42.4352,133692.0
2019-03-27 11:20:00,49.36,49.39,49.32,49.33,183658.0,42.4352,42.461,42.4008,42.4094,183658.0
2019-03-27 11:30:00,49.34,49.42,49.31,49.4,154493.0,42.418,42.4868,42.3922,42.4696,154493.0
2019-03-27 11:40:00,49.39,49.43,49.37,49.41,68156.0,42.461,42.4954,42.4438,42.4782,68156.0
2019-03-27 11:50:00,49.41,49.46,49.37,49.46,85442.0,42.4782,42.5212,42.4438,42.5212,85442.0
2019-03-27 12:00:00,49.45,49.5,49.42,49.48,75771.0,42.5126,42.5556,42.4868,42.5384,75771.0
2019-03-27 12:10:00,49.47,49.54,49.47,49.5,152101.0,42.5298,42.59,42.5298,42.5556,152101.0
2019-03-27 12:20:00,49.5,49.52,49.45,49.47,116961.0,42.5556,42.5728,42.5126,42.5298,116961.0
2019-03-27 12:30:00,49.47,49.51,49.46,49.48,157086.0,42.5298,42.5642,42.5212,42.5384,157086.0
2019-03-27 12:40:00,49.47,49.51,49.46,49.48,86234.0,42.5298,42.5642,42.5212,42.5384,86234.0
2019-03-27 12:50:00,49.49,49.51,49.45,49.5,92320.0,42.547,42.5642,42.5126,42.5556,92320.0
2019-03-27 13:00:00,49.5,49.51,49.43,49.44,84088.0,42.5556,42.5642,42.4954,42.504,84088.0
2019-03-27 13:10:00,49.43,49.57,49.43,49.56,109142.0,42.4954,42.6158,42.4954,42.6072,109142.0
2019-03-27 13:20:00,49.56,49.63,49.55,49.6,52340.0,42.6072,42.6674,42.5986,42.6416,52340.0
2019-03-27 13:30:00,49.61,49.62,49.56,49.57,65932.0,42.6502,42.6588,42.6072,42.6158,65932.0
2019-03-27 13:40:00,49.57,49.59,49.52,49.53,92862.0,42.6158,42.633,42.5728,42.5814,92862.0
2019-03-27 13:50:00,49.54,49.58,49.53,49.55,102260.0,42.59,42.6244,42.5814,42.5986,102260.0
2019-03-27 14:00:00,49.55,49.57,49.51,49.55,163900.0,42.5986,42.6158,42.5642,42.5986,163900.0
2019-03-27 14:10:00,49.55,49.59,49.53,49.55,156224.0,42.5986,42.633,42.5814,42.5986,156224.0
2019-03-27 14:20:00,49.54,49.63,49.52,49.63,149371.0,42.59,42.6674,42.5728,42.6674,149371.0
2019-03-27 14:30:00,49.63,49.66,49.56,49.58,168384.0,42.6674,42.6931,42.6072,42.6244,168384.0
2019-03-27 14:40:00,49.58,49.6,49.56,49.6,55860.0,42.6244,42.6416,42.6072,42.6416,55860.0
2019-03-27 14:50:00,49.6,49.64,49.6,49.64,87679.0,42.6416,42.676,42.6416,42.676,87679.0
2019-03-27 15:00:00,49.63,49.65,49.52,49.56,131490.0,42.6674,42.6846,42.5728,42.6072,131490.0
2019-03-27 15:10:00,49.56,49.61,49.56,49.61,121211.0,42.6072,42.6502,42.6072,42.6502,121211.0
2019-03-27 15:20:00,49.61,49.67,49.6,49.65,160672.0,42.6502,42.7017,42.6416,42.6846,160672.0
2019-03-27 15:30:00,49.65,49.7,49.65,49.66,171980.0,42.6846,42.7275,42.6846,42.6931,171980.0
2019-03-27 15:40:00,49.66,49.69,49.63,49.64,353716.0,42.6931,42.7189,42.6674,42.676,353716.0
2019-03-27 15:50:00,49.64,49.65,49.53,49.64,612124.0,42.676,42.6846,42.5814,42.676,612124.0
2019-03-28 09:30:00,49.06,49.64,49.01,49.59,255283.0,42.3995,42.9008,42.3563,42.8576,255283.0
2019-03-28 09:40:00,49.6,49.66,49.49,49.56,228170.0,42.8662,42.9181,42.7712,42.8317,228170.0
2019-03-28 09:50:00,49.56,49.57,49.46,49.53,118630.0,42.8317,42.8403,42.7452,42.8057,118630.0
2019-03-28 10:00:00,49.53,49.61,49.5,49.61,102312.0,42.8057,42.8749,42.7798,42.8749,102312.0
2019-03-28 10:10:00,49.62,49.62,49.56,49.59,64263.0,42.8835,42.8835,42.8317,42.8576,64263.0
2019-03-28 10:20:00,49.6,49.66,49.6,49.64,82867.0,42.8662,42.9181,42.8662,42.9008,82867.0
2019-03-28 10:30:00,49.64,49.65,49.55,49.55,76778.0,42.9008,42.9094,42.823,42.823,76778.0
2019-03-28 10:40:00,49.54,49.6,49.51,49.55,51156.0,42.8144,42.8662,42.7884,42.823,51156.0
2019-03-28 10:50:00,49.55,49.59,49.52,49.56,92529.0,42.823,42.8576,42.7971,42.8317,92529.0
2019-03-28 11:00:00,49.57,49.61,49.56,49.59,112925.0,42.8403,42.8749,42.8317,42.8576,112925.0
2019-03-28 11:10:00,49.58,49.61,49.52,49.54,109889.0,42.8489,42.8749,42.7971,42.8144,109889.0
2019-03-28 11:20:00,49.53,49.54,49.45,49.47,152585.0,42.8057,42.8144,42.7366,42.7539,152585.0
2019-03-28 11:30:00,49.46,49.48,49.42,49.47,67690.0,42.7452,42.7625,42.7107,42.7539,67690.0
2019-03-28 11:40:00,49.46,49.47,49.36,49.43,140519.0,42.7452,42.7539,42.6588,42.7193,140519.0
2019-03-28 11:50:00,49.43,49.45,49.34,49.43,276584.0,42.7193,42.7366,42.6415,42.7193,276584.0
2019-03-28 12:00:00,49.43,49.46,49.4,49.42,231936.0,42.7193,42.7452,42.6934,42.7107,231936.0
2019-03-28 12:10:00,49.43,49.43,49.37,49.41,335379.0,42.7193,42.7193,42.6674,42.702,335379.0
2019-03-28 12:20:00,49.41,49.45,49.39,49.43,102466.0,42.702,42.7366,42.6847,42.7193,102466.0
2019-03-28 12:30:00,49.43,49.47,49.42,49.46,54820.0,42.7193,42.7539,42.7107,42.7452,54820.0
2019-03-28 12:40:00,49.46,49.47,49.41,49.43,51798.0,42.7452,42.7539,42.702,42.7193,51798.0
2019-03-28 12:50:00,49.43,49.47,49.42,49.43,170767.0,42.7193,42.7539,42.7107,42.7193,170767.0
2019-03-28 13:00:00,49.44,49.47,49.43,49.44,45050.0,42.7279,42.7539,42.7193,42.7279,45050.0
2019-03-28 13:10:00,49.45,49.46,49.43,49.44,40774.0,42.7366,42.7452,42.7193,42.7279,40774.0
2019-03-28 13:20:00,49.45,49.48,49.44,49.46,40006.0,42.7366,42.7625,42.7279,42.7452,40006.0
2019-03-28 13:30:00,49.47,49.47,49.42,49.42,68349.0,42.7539,42.7539,42.7107,42.7107,68349.0
2019-03-28 13:40:00,49.43,49.44,49.4,49.41,57062.0,42.7193,42.7279,42.6934,42.702,57062.0
2019-03-28 13:50:00,49.41,49.42,49.38,49.41,64169.0,42.702,42.7107,42.6761,42.702,64169.0
2019-03-28 14:00:00,49.41,49.43,49.38,49.4,75237.0,42.702,42.7193,42.6761,42.6934,75237.0
2019-03-28 14:10:00,49.39,49.41,49.37,49.38,49980.0,42.6847,42.702,42.6674,42.6761,49980.0
2019-03-28 14:20:00,49.38,49.38,49.35,49.38,126243.0,42.6761,42.6761,42.6502,42.6761,126243.0
2019-03-28 14:30:00,49.37,49.38,49.31,49.35,69812.0,42.6674,42.6761,42.6156,42.6502,69812.0
2019-03-28 14:40:00,49.35,49.37,49.33,49.36,49768.0,42.6502,42.6674,42.6329,42.6588,49768.0
2019-03-28 14:50:00,49.35,49.37,49.33,49.34,64201.0,42.6502,42.6674,42.6329,42.6415,64201.0
2019-03-28 15:00:00,49.34,49.39,49.33,49.36,130874.0,42.6415,42.6847,42.6329,42.6588,130874.0
2019-03-28 15:10:00,49.37,49.38,49.31,49.33,144012.0,42.6674,42.6761,42.6156,42.6329,144012.0
2019-03-28 15:20:00,49.32,49.37,49.3,49.33,133171.0,42.6242,42.6674,42.607,42.6329,133171.0
2019-03-28 15:30:00,49.33,49.37,49.32,49.36,101893.0,42.6329,42.6674,42.6242,42.6588,101893.0
2019-03-28 15:40:00,49.36,49.39,49.35,49.36,214274.0,42.6588,42.6847,42.6502,42.6588,214274.0
2019-03-28 15:50:00,49.37,49.38,49.34,49.35,493935.0,42.6674,42.6761,42.6415,42.6502,493935.0
2019-03-29 09:30:00,49.51,49.6,49.42,49.48,216110.0,42.7884,42.8662,42.7107,42.7625,216110.0
2019-03-29 09:40:00,49.48,49.56,49.45,49.47,117624.0,42.7625,42.8317,42.7366,42.7539,117624.0
2019-03-29 09:50:00,49.48,49.58,49.47,49.57,92451.0,42.7625,42.8489,42.7539,42.8403,92451.0
2019-03-29 10:00:00,49.56,49.59,49.43,49.48,107288.0,42.8317,42.8576,42.7193,42.7625,107288.0
2019-03-29 10:10:00,49.48,49.52,49.46,49.5,87707.0,42.7625,42.7971,42.7452,42.7798,87707.0
2019-03-29 10:20:00,49.5,49.56,49.46,49.55,91370.0,42.7798,42.8317,42.7452,42.823,91370.0
2019-03-29 10:30:00,49.55,49.6,49.5,49.59,55000.0,42.823,42.8662,42.7798,42.8576,55000.0
2019-03-29 10:40:00,49.58,49.6,49.51,49.55,97191.0,42.8489,42.8662,42.7884,42.823,97191.0
2019-03-29 10:50:00,49.55,49.55,49.45,49.55,130705.0,42.823,42.823,42.7366,42.823,130705.0
2019-03-29 11:00:00,49.54,49.58,49.52,49.55,92587.0,42.8144,42.8489,42.7971,42.823,92587.0
2019-03-29 11:10:00,49.55,49.6,49.53,49.57,70499.0,42.823,42.8662,42.8057,42.8403,70499.0
2019-03-29 11:20:00,49.57,49.59,49.52,49.53,137738.0,42.8403,42.8576,42.7971,42.8057,137738.0
2019-03-29 11:30:00,49.53,49.57,49.5,49.53,92981.0,42.8057,42.8403,42.7798,42.8057,92981.0
2019-03-29 11:40:00,49.52,49.53,49.49,49.51,90877.0,42.7971,42.8057,42.7712,42.7884,90877.0
2019-03-29 11:50:00,49.51,49.56,49.51,49.54,67716.0,42.7884,42.8317,42.7884,42.8144,67716.0
2019-03-29 12:00:00,49.55,49.56,49.5,49.52,104362.0,42.823,42.8317,42.7798,42.7971,104362.0
2019-03-29 12:10:00,49.52,49.53,49.46,49.51,95053.0,42.7971,42.8057,42.7452,42.7884,95053.0
2019-03-29 12:20:00,49.51,49.53,49.49,49.49,67875.0,42.7884,42.8057,42.7712,42.7712,67875.0
2019-03-29 12:30:00,49.5,49.6,49.49,49.57,70337.0,42.7798,42.8662,42.7712,42.8403,70337.0
2019-03-29 12:40:00,49.58,49.59,49.53,49.57,72749.0,42.8489,42.8576,42.8057,42.8403,72749.0
2019-03-29 12:50:00,49.58,49.63,49.55,49.61,69640.0,42.8489,42.8921,42.823,42.8749,69640.0
2019-03-29 13:00:00,49.61,49.63,49.6,49.63,31875.0,42.8749,42.8921,42.8662,42.8921,31875.0
2019-03-29 13:10:00,49.62,49.65,49.62,49.64,49973.0,42.8835,42.9094,42.8835,42.9008,49973.0
2019-03-29 13:20:00,49.64,49.69,49.62,49.63,122757.0,42.9008,42.944,42.8835,42.8921,122757.0
2019-03-29 13:30:00,49.63,49.67,49.63,49.67,95160.0,42.8921,42.9267,42.8921,42.9267,95160.0
2019-03-29 13:40:00,49.66,49.74,49.66,49.71,76095.0,42.9181,42.9872,42.9181,42.9613,76095.0
2019-03-29 13:50:00,49.71,49.75,49.7,49.73,39112.0,42.9613,42.9959,42.9526,42.9786,39112.0
2019-03-29 14:00:00,49.73,49.82,49.72,49.8,94321.0,42.9786,43.0564,42.9699,43.0391,94321.0
2019-03-29 14:10:00,49.79,49.82,49.77,49.77,40986.0,43.0304,43.0564,43.0131,43.0131,40986.0
2019-03-29 14:20:00,49.77,49.8,49.76,49.77,56643.0,43.0131,43.0391,43.0045,43.0131,56643.0
2019-03-29 14:30:00,49.76,49.81,49.76,49.79,53981.0,43.0045,43.0477,43.0045,43.0304,53981.0
2019-03-29 14:40:00,49.79,49.85,49.75,49.84,90981.0,43.0304,43.0823,42.9959,43.0736,90981.0
2019-03-29 14:50:00,49.84,49.88,49.83,49.84,64643.0,43.0736,43.1082,43.065,43.0736,64643.0
2019-03-29 15:00:00,49.85,49.9,49.85,49.9,111286.0,43.0823,43.1255,43.0823,43.1255,111286.0
2019-03-29 15:10:00,49.9,49.91,49.82,49.83,164212.0,43.1255,43.1341,43.0564,43.065,164212.0
2019-03-29 15:20:00,49.82,49.83,49.76,49.81,111744.0,43.0564,43.065,43.0045,43.0477,111744.0
2019-03-29 15:30:00,49.81,49.85,49.78,49.84,240919.0,43.0477,43.0823,43.0218,43.0736,240919.0
2019-03-29 15:40:00,49.84,49.91,49.82,49.87,373817.0,43.0736,43.1341,43.0564,43.0996,373817.0
2019-03-29 15:50:00,49.87,49.96,49.86,49.91,796597.0,43.0996,43.1773,43.0909,43.1341,796597.0
2019-04-01 09:30:00,49.93,50.0,49.65,49.65,360039.0,43.1514,43.2119,42.9094,42.9094,360039.0
2019-04-01 09:40:00,49.65,49.82,49.59,49.81,133259.0,42.9094,43.0564,42.8576,43.0477,133259.0
2019-04-01 09:50:00,49.81,49.92,49.79,49.8,145970.0,43.0477,43.1428,43.0304,43.0391,145970.0
2019-04-01 10:00:00,49.81,49.88,49.69,49.71,201712.0,43.0477,43.1082,42.944,42.9613,201712.0
2019-04-01 10:10:00,49.7,49.79,49.69,49.71,113783.0,42.9526,43.0304,42.944,42.9613,113783.0
2019-04-01 10:20:00,49.7,49.71,49.59,49.61,140052.0,42.9526,42.9613,42.8576,42.8749,140052.0
2019-04-01 10:30:00,49.6,49.71,49.58,49.71,143210.0,42.8662,42.9613,42.8489,42.9613,143210.0
2019-04-01 10:40:00,49.71,49.73,49.67,49.69,104879.0,42.9613,42.9786,42.9267,42.944,104879.0
2019-04-01 10:50:00,49.69,49.74,49.67,49.73,95408.0,42.944,42.9872,42.9267,42.9786,95408.0
2019-04-01 11:00:00,49.73,49.78,49.7,49.78,107031.0,42.9786,43.0218,42.9526,43.0218,107031.0
2019-04-01 11:10:00,49.78,49.79,49.72,49.72,93178.0,43.0218,43.0304,42.9699,42.9699,93178.0
2019-04-01 11:20:00,49.72,49.73,49.68,49.71,53126.0,42.9699,42.9786,42.9354,42.9613,53126.0
2019-04-01 11:30:00,49.72,49.83,49.71,49.82,75551.0,42.9699,43.065,42.9613,43.0564,75551.0
2019-04-01 11:40:00,49.81,49.85,49.79,49.84,61591.0,43.0477,43.0823,43.0304,43.0736,61591.0
2019-04-01 11:50:00,49.83,49.84,49.78,49.78,123384.0,43.065,43.0736,43.0218,43.0218,123384.0
2019-04-01 12:00:00,49.78,49.78,49.72,49.73,59979.0,43.0218,43.0218,42.9699,42.9786,59979.0
2019-04-01 12:10:00,49.73,49.74,49.71,49.73,44932.0,42.9786,42.9872,42.9613,42.9786,44932.0
2019-04-01 12:20:00,49.73,49.77,49.7,49.71,49907.0,42.9786,43.0131,42.9526,42.9613,49907.0
2019-04-01 12:30:00,49.71,49.71,49.66,49.71,75584.0,42.9613,42.9613,42.9181,42.9613,75584.0
2019-04-01 12:40:00,49.71,49.71,49.68,49.69,35932.0,42.9613,42.9613,42.9354,42.944,35932.0
2019-04-01 12:50:00,49.7,49.76,49.67,49.76,63570.0,42.9526,43.0045,42.9267,43.0045,63570.0
2019-04-01 13:00:00,49.76,49.8,49.74,49.79,49250.0,43.0045,43.0391,42.9872,43.0304,49250.0
2019-04-01 13:10:00,49.79,49.8,49.74,49.75,44037.0,43.0304,43.0391,42.9872,42.9959,44037.0
2019-04-01 13:20:00,49.75,49.76,49.72,49.75,59563.0,42.9959,43.0045,42.9699,42.9959,59563.0
2019-04-01 13:30:00,49.75,49.75,49.71,49.72,61661.0,42.9959,42.9959,42.9613,42.9699,61661.0
2019-04-01 13:40:00,49.72,49.73,49.64,49.65,209157.0,42.9699,42.9786,42.9008,42.9094,209157.0
2019-04-01 13:50:00,49.65,49.68,49.6,49.66,81153.0,42.9094,42.9354,42.8662,42.9181,81153.0
2019-04-01 14:00:00,49.66,49.7,49.65,49.68,55222.0,42.9181,42.9526,42.9094,42.9354,55222.0
2019-04-01 14:10:00,49.67,49.71,49.64,49.66,121639.0,42.9267,42.9613,42.9008,42.9181,121639.0
2019-04-01 14:20:00,49.66,49.67,49.62,49.63,80027.0,42.9181,42.9267,42.8835,42.8921,80027.0
2019-04-01 14:30:00,49.63,49.64,49.54,49.57,167765.0,42.8921,42.9008,42.8144,42.8403,167765.0
2019-04-01 14:40:00,49.57,49.6,49.55,49.57,84822.0,42.8403,42.8662,42.823,42.8403,84822.0
2019-04-01 14:50:00,49.58,49.59,49.54,49.57,96767.0,42.8489,42.8576,42.8144,42.8403,96767.0
2019-04-01 15:00:00,49.56,49.59,49.53,49.56,136514.0,42.8317,42.8576,42.8057,42.8317,136514.0
2019-04-01 15:10:00,49.56,49.61,49.55,49.61,96332.0,42.8317,42.8749,42.823,42.8749,96332.0
2019-04-01 15:20:00,49.61,49.65,49.58,49.63,133656.0,42.8749,42.9094,42.8489,42.8921,133656.0
2019-04-01 15:30:00,49.62,49.69,49.61,49.68,119877.0,42.8835,42.944,42.8749,42.9354,119877.0
2019-04-01 15:40:00,49.68,49.7,49.64,49.68,187700.0,42.9354,42.9526,42.9008,42.9354,187700.0
2019-04-01 15:50:00,49.68,49.78,49.66,49.68,513072.0,42.9354,43.0218,42.9181,42.9354,513072.0
2019-04-02 09:30:00,49.63,49.69,49.5,49.59,235511.0,42.8921,42.944,42.7798,42.8576,235511.0
2019-04-02 09:40:00,49.59,49.62,49.5,49.55,118131.0,42.8576,42.8835,42.7798,42.823,118131.0
2019-04-02 09:50:00,49.55,49.67,49.5,49.65,188643.0,42.823,42.9267,42.7798,42.9094,188643.0
2019-04-02 10:00:00,49.65,49.65,49.53,49.58,99796.0,42.9094,42.9094,42.8057,42.8489,99796.0
2019-04-02 10:10:00,49.58,49.63,49.57,49.59,95289.0,42.8489,42.8921,42.8403,42.8576,95289.0
2019-04-02 10:20:00,49.59,49.62,49.57,49.59,59428.0,42.8576,42.8835,42.8403,42.8576,59428.0
2019-04-02 10:30:00,49.59,49.62,49.57,49.59,50722.0,42.8576,42.8835,42.8403,42.8576,50722.0
2019-04-02 10:40:00,49.59,49.59,49.53,49.55,99462.0,42.8576,42.8576,42.8057,42.823,99462.0
2019-04-02 10:50:00,49.55,49.58,49.53,49.56,47135.0,42.823,42.8489,42.8057,42.8317,47135.0
2019-04-02 11:00:00,49.57,49.59,49.51,49.52,101808.0,42.8403,42.8576,42.7884,42.7971,101808.0
2019-04-02 11:10:00,49.52,49.56,49.51,49.55,98644.0,42.7971,42.8317,42.7884,42.823,98644.0
2019-04-02 11:20:00,49.55,49.59,49.55,49.58,61651.0,42.823,42.8576,42.823,42.8489,61651.0
2019-04-02 11:30:00,49.58,49.58,49.53,49.53,50909.0,42.8489,42.8489,42.8057,42.8057,50909.0
2019-04-02 11:40:00,49.54,49.58,49.52,49.56,66828.0,42.8144,42.8489,42.7971,42.8317,66828.0
2019-04-02 11:50:00,49.56,49.57,49.53,49.55,62809.0,42.8317,42.8403,42.8057,42.823,62809.0
2019-04-02 12:00:00,49.56,49.56,49.51,49.53,60781.0,42.8317,42.8317,42.7884,42.8057,60781.0
2019-04-02 12:10:00,49.53,49.53,49.48,49.48,53340.0,42.8057,42.8057,42.7625,42.7625,53340.0
2019-04-02 12:20:00,49.48,49.51,49.45,49.51,67660.0,42.7625,42.7884,42.7366,42.7884,67660.0
2019-04-02 12:30:00,49.5,49.51,49.49,49.51,46489.0,42.7798,42.7884,42.7712,42.7884,46489.0
2019-04-02 12:40:00,49.5,49.51,49.49,49.5,39593.0,42.7798,42.7884,42.7712,42.7798,39593.0
2019-04-02 12:50:00,49.5,49.53,49.49,49.52,38673.0,42.7798,42.8057,42.7712,42.7971,38673.0
2019-04-02 13:00:00,49.53,49.58,49.52,49.57,125271.0,42.8057,42.8489,42.7971,42.8403,125271.0
2019-04-02 13:10:00,49.58,49.58,49.56,49.58,63707.0,42.8489,42.8489,42.8317,42.8489,63707.0
2019-04-02 13:20:00,49.58,49.59,49.56,49.57,36555.0,42.8489,42.8576,42.8317,42.8403,36555.0
2019-04-02 13:30:00,49.57,49.63,49.56,49.61,93484.0,42.8403,42.8921,42.8317,42.8749,93484.0
2019-04-02 13:40:00,49.61,49.61,49.59,49.59,43531.0,42.8749,42.8749,42.8576,42.8576,43531.0
2019-04-02 13:50:00,49.59,49.63,49.59,49.61,72586.0,42.8576,42.8921,42.8576,42.8749,72586.0
2019-04-02 14:00:00,49.61,49.62,49.59,49.6,39335.0,42.8749,42.8835,42.8576,42.8662,39335.0
2019-04-02 14:10:00,49.6,49.66,49.6,49.65,56680.0,42.8662,42.9181,42.8662,42.9094,56680.0
2019-04-02 14:20:00,49.65,49.67,49.64,49.67,60906.0,42.9094,42.9267,42.9008,42.9267,60906.0
2019-04-02 14:30:00,49.66,49.67,49.61,49.62,81463.0,42.9181,42.9267,42.8749,42.8835,81463.0
2019-04-02 14:40:00,49.62,49.63,49.61,49.62,76675.0,42.8835,42.8921,42.8749,42.8835,76675.0
2019-04-02 14:50:00,49.63,49.65,49.62,49.64,150513.0,42.8921,42.9094,42.8835,42.9008,150513.0
2019-04-02 15:00:00,49.64,49.66,49.63,49.65,99310.0,42.9008,42.9181,42.8921,42.9094,99310.0
2019-04-02 15:10:00,49.65,49.68,49.63,49.66,110621.0,42.9094,42.9354,42.8921,42.9181,110621.0
2019-04-02 15:20:00,49.66,49.66,49.62,49.65,104699.0,42.9181,42.9181,42.8835,42.9094,104699.0
2019-04-02 15:30:00,49.65,49.69,49.63,49.68,123936.0,42.9094,42.944,42.8921,42.9354,123936.0
2019-04-02 15:40:00,49.68,49.69,49.63,49.66,136339.0,42.9354,42.944,42.8921,42.9181,136339.0
2019-04-02 15:50:00,49.67,49.7,49.63,49.64,503844.0,42.9267,42.9526,42.8921,42.9008,503844.0
2019-04-03 09:30:00,49.48,49.73,49.33,49.39,307585.0,42.7625,42.9786,42.6329,42.6847,307585.0
2019-04-03 09:40:00,49.38,49.58,49.34,49.58,118241.0,42.6761,42.8489,42.6415,42.8489,118241.0
2019-04-03 09:50:00,49.58,49.62,49.47,49.48,110448.0,42.8489,42.8835,42.7539,42.7625,110448.0
2019-04-03 10:00:00,49.47,49.56,49.42,49.55,254689.0,42.7539,42.8317,42.7107,42.823,254689.0
2019-04-03 10:10:00,49.55,49.56,49.48,49.56,98152.0,42.823,42.8317,42.7625,42.8317,98152.0
2019-04-03 10:20:00,49.55,49.62,49.54,49.55,103731.0,42.823,42.8835,42.8144,42.823,103731.0
2019-04-03 10:30:00,49.55,49.61,49.53,49.58,83501.0,42.823,42.8749,42.8057,42.8489,83501.0
2019-04-03 10:40:00,49.58,49.61,49.55,49.6,69233.0,42.8489,42.8749,42.823,42.8662,69233.0
2019-04-03 10:50:00,49.59,49.67,49.59,49.65,118557.0,42.8576,42.9267,42.8576,42.9094,118557.0
2019-04-03 11:00:00,49.65,49.79,49.63,49.77,208426.0,42.9094,43.0304,42.8921,43.0131,208426.0
2019-04-03 11:10:00,49.78,49.83,49.74,49.82,109683.0,43.0218,43.065,42.9872,43.0564,109683.0
2019-04-03 11:20:00,49.82,49.83,49.79,49.82,83868.0,43.0564,43.065,43.0304,43.0564,83868.0
2019-04-03 11:30:00,49.83,49.85,49.79,49.85,62664.0,43.065,43.0823,43.0304,43.0823,62664.0
2019-04-03 11:40:00,49.85,49.97,49.84,49.96,170641.0,43.0823,43.186,43.0736,43.1773,170641.0
2019-04-03 11:50:00,49.96,50.02,49.91,49.92,436725.0,43.1773,43.2292,43.1341,43.1428,436725.0
2019-04-03 12:00:00,49.92,50.0,49.91,49.97,193288.0,43.1428,43.2119,43.1341,43.186,193288.0
2019-04-03 12:10:00,49.97,49.97,49.87,49.88,81746.0,43.186,43.186,43.0996,43.1082,81746.0
2019-04-03 12:20:00,49.88,49.96,49.87,49.92,71237.0,43.1082,43.1773,43.0996,43.1428,71237.0
2019-04-03 12:30:00,49.91,49.93,49.83,49.84,266814.0,43.1341,43.1514,43.065,43.0736,266814.0
2019-04-03 12:40:00,49.83,49.9,49.82,49.86,241746.0,43.065,43.1255,43.0564,43.0909,241746.0
2019-04-03 12:50:00,49.85,49.87,49.83,49.87,81500.0,43.0823,43.0996,43.065,43.0996,81500.0
2019-04-03 13:00:00,49.87,49.88,49.82,49.82,82436.0,43.0996,43.1082,43.0564,43.0564,82436.0
2019-04-03 13:10:00,49.82,49.84,49.79,49.84,69351.0,43.0564,43.0736,43.0304,43.0736,69351.0
2019-04-03 13:20:00,49.83,49.86,49.8,49.81,61925.0,43.065,43.0909,43.0391,43.0477,61925.0
2019-04-03 13:30:00,49.8,49.81,49.76,49.79,82804.0,43.0391,43.0477,43.0045,43.0304,82804.0
2019-04-03 13:40:00,49.79,49.81,49.75,49.78,53687.0,43.0304,43.0477,42.9959,43.0218,53687.0
2019-04-03 13:50:00,49.79,49.79,49.73,49.75,45778.0,43.0304,43.0304,42.9786,42.9959,45778.0
2019-04-03 14:00:00,49.74,49.77,49.72,49.77,51777.0,42.9872,43.0131,42.9699,43.0131,51777.0
2019-04-03 14:10:00,49.77,49.8,49.76,49.78,80299.0,43.0131,43.0391,43.0045,43.0218,80299.0
2019-04-03 14:20:00,49.78,49.79,49.7,49.71,77956.0,43.0218,43.0304,42.9526,42.9613,77956.0
2019-04-03 14:30:00,49.71,49.72,49.67,49.67,86044.0,42.9613,42.9699,42.9267,42.9267,86044.0
2019-04-03 14:40:00,49.67,49.68,49.63,49.68,83017.0,42.9267,42.9354,42.8921,42.9354,83017.0
2019-04-03 14:50:00,49.68,49.72,49.67,49.68,82969.0,42.9354,42.9699,42.9267,42.9354,82969.0
2019-04-03 15:00:00,49.68,49.72,49.65,49.66,113354.0,42.9354,42.9699,42.9094,42.9181,113354.0
2019-04-03 15:10:00,49.66,49.69,49.62,49.66,158742.0,42.9181,42.944,42.8835,42.9181,158742.0
2019-04-03 15:20:00,49.66,49.74,49.65,49.71,103756.0,42.9181,42.9872,42.9094,42.9613,103756.0
2019-04-03 15:30:00,49.71,49.76,49.68,49.73,132320.0,42.9613,43.0045,42.9354,42.9786,132320.0
2019-04-03 15:40:00,49.73,49.75,49.69,49.71,190185.0,42.9786,42.9959,42.944,42.9613,190185.0
2019-04-03 15:50:00,49.71,49.78,49.68,49.71,632234.0,42.9613,43.0218,42.9354,42.9613,632234.0
2019-04-04 09:30:00,49.65,49.85,49.63,49.74,225474.0,42.9094,43.0823,42.8921,42.9872,225474.0
2019-04-04 09:40:00,49.74,49.78,49.65,49.74,107978.0,42.9872,43.0218,42.9094,42.9872,107978.0
2019-04-04 09:50:00,49.75,49.77,49.61,49.63,187938.0,42.9959,43.0131,42.8749,42.8921,187938.0
2019-04-04 10:00:00,49.63,49.66,49.55,49.58,177240.0,42.8921,42.9181,42.823,42.8489,177240.0
2019-04-04 10:10:00,49.58,49.63,49.57,49.61,82404.0,42.8489,42.8921,42.8403,42.8749,82404.0
2019-04-04 10:20:00,49.61,49.68,49.61,49.68,62884.0,42.8749,42.9354,42.8749,42.9354,62884.0
2019-04-04 10:30:00,49.67,49.68,49.61,49.66,155407.0,42.9267,42.9354,42.8749,42.9181,155407.0
2019-04-04 10:40:00,49.65,49.66,49.61,49.64,47769.0,42.9094,42.9181,42.8749,42.9008,47769.0
2019-04-04 10:50:00,49.64,49.75,49.63,49.73,90017.0,42.9008,42.9959,42.8921,42.9786,90017.0
2019-04-04 11:00:00,49.73,49.74,49.69,49.72,72469.0,42.9786,42.9872,42.944,42.9699,72469.0
2019-04-04 11:10:00,49.72,49.72,49.65,49.66,99288.0,42.9699,42.9699,42.9094,42.9181,99288.0
2019-04-04 11:20:00,49.65,49.71,49.64,49.71,73428.0,42.9094,42.9613,42.9008,42.9613,73428.0
2019-04-04 11:30:00,49.71,49.71,49.65,49.67,56188.0,42.9613,42.9613,42.9094,42.9267,56188.0
2019-04-04 11:40:00,49.67,49.72,49.66,49.7,47968.0,42.9267,42.9699,42.9181,42.9526,47968.0
2019-04-04 11:50:00,49.69,49.7,49.64,49.64,43881.0,42.944,42.9526,42.9008,42.9008,43881.0
2019-04-04 12:00:00,49.64,49.7,49.63,49.68,64996.0,42.9008,42.9526,42.8921,42.9354,64996.0
2019-04-04 12:10:00,49.67,49.68,49.61,49.64,42763.0,42.9267,42.9354,42.8749,42.9008,42763.0
2019-04-04 12:20:00,49.63,49.67,49.63,49.64,48092.0,42.8921,42.9267,42.8921,42.9008,48092.0
2019-04-04 12:30:00,49.65,49.7,49.63,49.68,90407.0,42.9094,42.9526,42.8921,42.9354,90407.0
2019-04-04 12:40:00,49.67,49.69,49.65,49.67,125548.0,42.9267,42.944,42.9094,42.9267,125548.0
2019-04-04 12:50:00,49.67,49.7,49.65,49.69,63338.0,42.9267,42.9526,42.9094,42.944,63338.0
2019-04-04 13:00:00,49.69,49.69,49.64,49.66,54303.0,42.944,42.944,42.9008,42.9181,54303.0
2019-04-04 13:10:00,49.66,49.67,49.64,49.66,74559.0,42.9181,42.9267,42.9008,42.9181,74559.0
2019-04-04 13:20:00,49.66,49.67,49.63,49.66,83223.0,42.9181,42.9267,42.8921,42.9181,83223.0
2019-04-04 13:30:00,49.66,49.68,49.64,49.65,87719.0,42.9181,42.9354,42.9008,42.9094,87719.0
2019-04-04 13:40:00,49.65,49.66,49.61,49.65,69572.0,42.9094,42.9181,42.8749,42.9094,69572.0
2019-04-04 13:50:00,49.65,49.65,49.61,49.62,47191.0,42.9094,42.9094,42.8749,42.8835,47191.0
2019-04-04 14:00:00,49.63,49.63,49.58,49.59,89295.0,42.8921,42.8921,42.8489,42.8576,89295.0
2019-04-04 14:10:00,49.59,49.61,49.58,49.61,72669.0,42.8576,42.8749,42.8489,42.8749,72669.0
2019-04-04 14:20:00,49.6,49.63,49.6,49.6,84654.0,42.8662,42.8921,42.8662,42.8662,84654.0
2019-04-04 14:30:00,49.6,49.6,49.55,49.59,99423.0,42.8662,42.8662,42.823,42.8576,99423.0
2019-04-04 14:40:00,49.59,49.61,49.59,49.61,75936.0,42.8576,42.8749,42.8576,42.8749,75936.0
2019-04-04 14:50:00,49.6,49.64,49.59,49.59,52936.0,42.8662,42.9008,42.8576,42.8576,52936.0
2019-04-04 15:00:00,49.59,49.62,49.59,49.59,81348.0,42.8576,42.8835,42.8576,42.8576,81348.0
2019-04-04 15:10:00,49.6,49.65,49.59,49.64,81653.0,42.8662,42.9094,42.8576,42.9008,81653.0
2019-04-04 15:20:00,49.64,49.67,49.62,49.66,111560.0,42.9008,42.9267,42.8835,42.9181,111560.0
2019-04-04 15:30:00,49.66,49.68,49.65,49.66,121275.0,42.9181,42.9354,42.9094,42.9181,121275.0
2019-04-04 15:40:00,49.66,49.66,49.59,49.61,243244.0,42.9181,42.9181,42.8576,42.8749,243244.0
2019-04-04 15:50:00,49.61,49.71,49.6,49.64,896541.0,42.8749,42.9613,42.8662,42.9008,896541.0
2019-04-05 09:30:00,49.66,49.75,49.5,49.58,343848.0,42.9181,42.9959,42.7798,42.8489,343848.0
2019-04-05 09:40:00,49.57,49.68,49.56,49.62,156610.0,42.8403,42.9354,42.8317,42.8835,156610.0
2019-04-05 09:50:00,49.61,49.67,49.6,49.6,181715.0,42.8749,42.9267,42.8662,42.8662,181715.0
2019-04-05 10:00:00,49.61,49.69,49.57,49.69,103724.0,42.8749,42.944,42.8403,42.944,103724.0
2019-04-05 10:10:00,49.69,49.7,49.66,49.69,110722.0,42.944,42.9526,42.9181,42.944,110722.0
2019-04-05 10:20:00,49.69,49.79,49.67,49.71,113773.0,42.944,43.0304,42.9267,42.9613,113773.0
2019-04-05 10:30:00,49.72,49.77,49.66,49.69,185595.0,42.9699,43.0131,42.9181,42.944,185595.0
2019-04-05 10:40:00,49.69,49.71,49.63,49.66,81154.0,42.944,42.9613,42.8921,42.9181,81154.0
2019-04-05 10:50:00,49.67,49.7,49.61,49.62,87081.0,42.9267,42.9526,42.8749,42.8835,87081.0
2019-04-05 11:00:00,49.61,49.66,49.57,49.63,91589.0,42.8749,42.9181,42.8403,42.8921,91589.0
2019-04-05 11:10:00,49.64,49.67,49.62,49.66,47344.0,42.9008,42.9267,42.8835,42.9181,47344.0
2019-04-05 11:20:00,49.67,49.67,49.58,49.63,99620.0,42.9267,42.9267,42.8489,42.8921,99620.0
2019-04-05 11:30:00,49.63,49.64,49.6,49.6,76019.0,42.8921,42.9008,42.8662,42.8662,76019.0
2019-04-05 11:40:00,49.61,49.63,49.53,49.54,106851.0,42.8749,42.8921,42.8057,42.8144,106851.0
2019-04-05 11:50:00,49.54,49.6,49.53,49.57,58238.0,42.8144,42.8662,42.8057,42.8403,58238.0
2019-04-05 12:00:00,49.57,49.62,49.56,49.58,84643.0,42.8403,42.8835,42.8317,42.8489,84643.0
2019-04-05 12:10:00,49.58,49.59,49.55,49.59,55847.0,42.8489,42.8576,42.823,42.8576,55847.0
2019-04-05 12:20:00,49.59,49.59,49.5,49.53,86966.0,42.8576,42.8576,42.7798,42.8057,86966.0
2019-04-05 12:30:00,49.53,49.55,49.51,49.52,58225.0,42.8057,42.823,42.7884,42.7971,58225.0
2019-04-05 12:40:00,49.51,49.53,49.5,49.53,59011.0,42.7884,42.8057,42.7798,42.8057,59011.0
2019-04-05 12:50:00,49.53,49.56,49.53,49.54,40885.0,42.8057,42.8317,42.8057,42.8144,40885.0
2019-04-05 13:00:00,49.54,49.56,49.52,49.55,69540.0,42.8144,42.8317,42.7971,42.823,69540.0
2019-04-05 13:10:00,49.55,49.56,49.54,49.56,54788.0,42.823,42.8317,42.8144,42.8317,54788.0
2019-04-05 13:20:00,49.56,49.56,49.49,49.49,113059.0,42.8317,42.8317,42.7712,42.7712,113059.0
2019-04-05 13:30:00,49.5,49.55,49.49,49.54,66092.0,42.7798,42.823,42.7712,42.8144,66092.0
2019-04-05 13:40:00,49.54,49.61,49.53,49.58,145575.0,42.8144,42.8749,42.8057,42.8489,145575.0
2019-04-05 13:50:00,49.59,49.6,49.54,49.59,59083.0,42.8576,42.8662,42.8144,42.8576,59083.0
2019-04-05 14:00:00,49.59,49.6,49.57,49.57,45244.0,42.8576,42.8662,42.8403,42.8403,45244.0
2019-04-05 14:10:00,49.58,49.58,49.52,49.53,67285.0,42.8489,42.8489,42.7971,42.8057,67285.0
2019-04-05 14:20:00,49.54,49.54,49.48,49.51,75181.0,42.8144,42.8144,42.7625,42.7884,75181.0
2019-04-05 14:30:00,49.51,49.52,49.48,49.5,79814.0,42.7884,42.7971,42.7625,42.7798,79814.0
2019-04-05 14:40:00,49.51,49.54,49.49,49.54,71716.0,42.7884,42.8144,42.7712,42.8144,71716.0
2019-04-05 14:50:00,49.54,49.6,49.53,49.6,98556.0,42.8144,42.8662,42.8057,42.8662,98556.0
2019-04-05 15:00:00,49.59,49.6,49.53,49.55,111773.0,42.8576,42.8662,42.8057,42.823,111773.0
2019-04-05 15:10:00,49.55,49.56,49.52,49.56,86222.0,42.823,42.8317,42.7971,42.8317,86222.0
2019-04-05 15:20:00,49.56,49.67,49.55,49.67,123039.0,42.8317,42.9267,42.823,42.9267,123039.0
2019-04-05 15:30:00,49.67,49.7,49.63,49.66,283914.0,42.9267,42.9526,42.8921,42.9181,283914.0
2019-04-05 15:40:00,49.66,49.67,49.61,49.63,225831.0,42.9181,42.9267,42.8749,42.8921,225831.0
2019-04-05 15:50:00,49.64,49.79,49.59,49.67,714283.0,42.9008,43.0304,42.8576,42.9267,714283.0
2019-04-08 09:30:00,49.57,49.65,49.46,49.58,332464.0,42.8403,42.9094,42.7452,42.8489,332464.0
2019-04-08 09:40:00,49.57,49.61,49.45,49.5,216484.0,42.8403,42.8749,42.7366,42.7798,216484.0
2019-04-08 09:50:00,49.5,49.57,49.48,49.51,167459.0,42.7798,42.8403,42.7625,42.7884,167459.0
2019-04-08 10:00:00,49.51,49.58,49.5,49.53,154866.0,42.7884,42.8489,42.7798,42.8057,154866.0
2019-04-08 10:10:00,49.53,49.56,49.52,49.53,127221.0,42.8057,42.8317,42.7971,42.8057,127221.0
2019-04-08 10:20:00,49.53,49.57,49.52,49.55,119092.0,42.8057,42.8403,42.7971,42.823,119092.0
2019-04-08 10:30:00,49.55,49.61,49.54,49.55,150840.0,42.823,42.8749,42.8144,42.823,150840.0
2019-04-08 10:40:00,49.55,49.59,49.53,49.57,193455.0,42.823,42.8576,42.8057,42.8403,193455.0
2019-04-08 10:50:00,49.58,49.58,49.48,49.49,127528.0,42.8489,42.8489,42.7625,42.7712,127528.0
2019-04-08 11:00:00,49.49,49.57,49.49,49.57,165994.0,42.7712,42.8403,42.7712,42.8403,165994.0
2019-04-08 11:10:00,49.56,49.61,49.55,49.61,74347.0,42.8317,42.8749,42.823,42.8749,74347.0
2019-04-08 11:20:00,49.61,49.63,49.59,49.62,190028.0,42.8749,42.8921,42.8576,42.8835,190028.0
2019-04-08 11:30:00,49.62,49.65,49.59,49.62,154474.0,42.8835,42.9094,42.8576,42.8835,154474.0
2019-04-08 11:40:00,49.62,49.64,49.58,49.58,52816.0,42.8835,42.9008,42.8489,42.8489,52816.0
2019-04-08 11:50:00,49.58,49.61,49.57,49.59,90567.0,42.8489,42.8749,42.8403,42.8576,90567.0
2019-04-08 12:00:00,49.6,49.62,49.58,49.58,64379.0,42.8662,42.8835,42.8489,42.8489,64379.0
2019-04-08 12:10:00,49.58,49.59,49.56,49.58,47774.0,42.8489,42.8576,42.8317,42.8489,47774.0
2019-04-08 12:20:00,49.59,49.6,49.57,49.59,87384.0,42.8576,42.8662,42.8403,42.8576,87384.0
2019-04-08 12:30:00,49.59,49.64,49.58,49.6,154623.0,42.8576,42.9008,42.8489,42.8662,154623.0
2019-04-08 12:40:00,49.61,49.62,49.59,49.62,76156.0,42.8749,42.8835,42.8576,42.8835,76156.0
2019-04-08 12:50:00,49.61,49.65,49.61,49.63,63732.0,42.8749,42.9094,42.8749,42.8921,63732.0
2019-04-08 13:00:00,49.63,49.63,49.59,49.6,48529.0,42.8921,42.8921,42.8576,42.8662,48529.0
2019-04-08 13:10:00,49.6,49.6,49.57,49.59,73583.0,42.8662,42.8662,42.8403,42.8576,73583.0
2019-04-08 13:20:00,49.6,49.61,49.58,49.58,60373.0,42.8662,42.8749,42.8489,42.8489,60373.0
2019-04-08 13:30:00,49.59,49.6,49.56,49.59,47892.0,42.8576,42.8662,42.8317,42.8576,47892.0
2019-04-08 13:40:00,49.59,49.61,49.58,49.6,65581.0,42.8576,42.8749,42.8489,42.8662,65581.0
2019-04-08 13:50:00,49.6,49.64,49.58,49.63,117529.0,42.8662,42.9008,42.8489,42.8921,117529.0
2019-04-08 14:00:00,49.64,49.67,49.62,49.64,79230.0,42.9008,42.9267,42.8835,42.9008,79230.0
2019-04-08 14:10:00,49.64,49.65,49.6,49.6,72375.0,42.9008,42.9094,42.8662,42.8662,72375.0
2019-04-08 14:20:00,49.6,49.61,49.57,49.59,388615.0,42.8662,42.8749,42.8403,42.8576,388615.0
2019-04-08 14:30:00,49.59,49.62,49.59,49.61,116363.0,42.8576,42.8835,42.8576,42.8749,116363.0
2019-04-08 14:40:00,49.61,49.62,49.57,49.59,93174.0,42.8749,42.8835,42.8403,42.8576,93174.0
2019-04-08 14:50:00,49.59,49.61,49.58,49.6,146913.0,42.8576,42.8749,42.8489,42.8662,146913.0
2019-04-08 15:00:00,49.6,49.62,49.59,49.59,66174.0,42.8662,42.8835,42.8576,42.8576,66174.0
2019-04-08 15:10:00,49.59,49.62,49.58,49.61,89066.0,42.8576,42.8835,42.8489,42.8749,89066.0
2019-04-08 15:20:00,49.61,49.61,49.59,49.61,93241.0,42.8749,42.8749,42.8576,42.8749,93241.0
2019-04-08 15:30:00,49.61,49.62,49.58,49.61,154139.0,42.8749,42.8835,42.8489,42.8749,154139.0
2019-04-08 15:40:00,49.62,49.62,49.59,49.6,249701.0,42.8835,42.8835,42.8576,42.8662,249701.0
2019-04-08 15:50:00,49.61,49.65,49.59,49.61,689865.0,42.8749,42.9094,42.8576,42.8749,689865.0
2019-04-09 09:30:00,49.49,49.6,49.21,49.5,294587.0,42.7712,42.8662,42.5292,42.7798,294587.0
2019-04-09 09:40:00,49.5,49.54,49.4,49.43,135241.0,42.7798,42.8144,42.6934,42.7193,135241.0
2019-04-09 09:50:00,49.43,49.47,49.42,49.46,91340.0,42.7193,42.7539,42.7107,42.7452,91340.0
2019-04-09 10:00:00,49.47,49.5,49.41,49.47,91395.0,42.7539,42.7798,42.702,42.7539,91395.0
2019-04-09 10:10:00,49.46,49.56,49.44,49.54,133810.0,42.7452,42.8317,42.7279,42.8144,133810.0
2019-04-09 10:20:00,49.52,49.58,49.52,49.54,55320.0,42.7971,42.8489,42.7971,42.8144,55320.0
2019-04-09 10:30:00,49.54,49.68,49.54,49.65,84714.0,42.8144,42.9354,42.8144,42.9094,84714.0
2019-04-09 10:40:00,49.66,49.66,49.59,49.6,122064.0,42.9181,42.9181,42.8576,42.8662,122064.0
2019-04-09 10:50:00,49.6,49.65,49.57,49.65,102223.0,42.8662,42.9094,42.8403,42.9094,102223.0
2019-04-09 11:00:00,49.66,49.68,49.63,49.64,66161.0,42.9181,42.9354,42.8921,42.9008,66161.0
2019-04-09 11:10:00,49.64,49.69,49.63,49.68,74299.0,42.9008,42.944,42.8921,42.9354,74299.0
2019-04-09 11:20:00,49.68,49.7,49.64,49.65,79701.0,42.9354,42.9526,42.9008,42.9094,79701.0
2019-04-09 11:30:00,49.65,49.67,49.56,49.58,91141.0,42.9094,42.9267,42.8317,42.8489,91141.0
2019-04-09 11:40:00,49.59,49.63,49.57,49.59,87391.0,42.8576,42.8921,42.8403,42.8576,87391.0
2019-04-09 11:50:00,49.6,49.61,49.58,49.6,55965.0,42.8662,42.8749,42.8489,42.8662,55965.0
2019-04-09 12:00:00,49.6,49.65,49.57,49.65,52521.0,42.8662,42.9094,42.8403,42.9094,52521.0
2019-04-09 12:10:00,49.65,49.71,49.63,49.71,56149.0,42.9094,42.9613,42.8921,42.9613,56149.0
2019-04-09 12:20:00,49.71,49.72,49.67,49.68,48681.0,42.9613,42.9699,42.9267,42.9354,48681.0
2019-04-09 12:30:00,49.68,49.69,49.66,49.67,35566.0,42.9354,42.944,42.9181,42.9267,35566.0
2019-04-09 12:40:00,49.67,49.69,49.63,49.64,75440.0,42.9267,42.944,42.8921,42.9008,75440.0
2019-04-09 12:50:00,49.64,49.65,49.6,49.61,27225.0,42.9008,42.9094,42.8662,42.8749,27225.0
2019-04-09 13:00:00,49.61,49.62,49.57,49.62,53481.0,42.8749,42.8835,42.8403,42.8835,53481.0
2019-04-09 13:10:00,49.62,49.62,49.58,49.59,59090.0,42.8835,42.8835,42.8489,42.8576,59090.0
2019-04-09 13:20:00,49.58,49.64,49.58,49.63,32109.0,42.8489,42.9008,42.8489,42.8921,32109.0
2019-04-09 13:30:00,49.63,49.63,49.59,49.63,56079.0,42.8921,42.8921,42.8576,42.8921,56079.0
2019-04-09 13:40:00,49.63,49.66,49.62,49.66,29587.0,42.8921,42.9181,42.8835,42.9181,29587.0
2019-04-09 13:50:00,49.65,49.65,49.62,49.63,42373.0,42.9094,42.9094,42.8835,42.8921,42373.0
2019-04-09 14:00:00,49.62,49.63,49.59,49.61,81960.0,42.8835,42.8921,42.8576,42.8749,81960.0
2019-04-09 14:10:00,49.62,49.67,49.61,49.65,47312.0,42.8835,42.9267,42.8749,42.9094,47312.0
2019-04-09 14:20:00,49.65,49.66,49.61,49.62,52522.0,42.9094,42.9181,42.8749,42.8835,52522.0
2019-04-09 14:30:00,49.62,49.64,49.59,49.62,139747.0,42.8835,42.9008,42.8576,42.8835,139747.0
2019-04-09 14:40:00,49.61,49.62,49.57,49.6,75233.0,42.8749,42.8835,42.8403,42.8662,75233.0
2019-04-09 14:50:00,49.61,49.61,49.56,49.57,182585.0,42.8749,42.8749,42.8317,42.8403,182585.0
2019-04-09 15:00:00,49.57,49.61,49.56,49.59,130630.0,42.8403,42.8749,42.8317,42.8576,130630.0
2019-04-09 15:10:00,49.59,49.63,49.59,49.61,138511.0,42.8576,42.8921,42.8576,42.8749,138511.0
2019-04-09 15:20:00,49.61,49.63,49.59,49.62,121841.0,42.8749,42.8921,42.8576,42.8835,121841.0
2019-04-09 15:30:00,49.62,49.65,49.61,49.63,182413.0,42.8835,42.9094,42.8749,42.8921,182413.0
2019-04-09 15:40:00,49.64,49.65,49.61,49.64,228171.0,42.9008,42.9094,42.8749,42.9008,228171.0
2019-04-09 15:50:00,49.64,49.67,49.56,49.67,717001.0,42.9008,42.9267,42.8317,42.9267,717001.0
2019-04-10 09:30:00,49.77,49.78,49.55,49.76,193950.0,43.0131,43.0218,42.823,43.0045,193950.0
2019-04-10 09:40:00,49.75,49.86,49.71,49.84,136507.0,42.9959,43.0909,42.9613,43.0736,136507.0
2019-04-10 09:50:00,49.84,49.92,49.81,49.87,95680.0,43.0736,43.1428,43.0477,43.0996,95680.0
2019-04-10 10:00:00,49.86,49.87,49.78,49.79,71384.0,43.0909,43.0996,43.0218,43.0304,71384.0
2019-04-10 10:10:00,49.79,49.8,49.75,49.77,51497.0,43.0304,43.0391,42.9959,43.0131,51497.0
2019-04-10 10:20:00,49.78,49.82,49.77,49.82,67188.0,43.0218,43.0564,43.0131,43.0564,67188.0
2019-04-10 10:30:00,49.83,49.84,49.73,49.77,82453.0,43.065,43.0736,42.9786,43.0131,82453.0
2019-04-10 10:40:00,49.77,49.89,49.76,49.89,74730.0,43.0131,43.1169,43.0045,43.1169,74730.0
2019-04-10 10:50:00,49.89,49.91,49.87,49.87,78548.0,43.1169,43.1341,43.0996,43.0996,78548.0
2019-04-10 11:00:00,49.88,49.89,49.78,49.79,143637.0,43.1082,43.1169,43.0218,43.0304,143637.0
2019-04-10 11:10:00,49.79,49.84,49.78,49.8,51850.0,43.0304,43.0736,43.0218,43.0391,51850.0
2019-04-10 11:20:00,49.8,49.82,49.78,49.82,80295.0,43.0391,43.0564,43.0218,43.0564,80295.0
2019-04-10 11:30:00,49.83,49.88,49.82,49.84,151879.0,43.065,43.1082,43.0564,43.0736,151879.0
2019-04-10 11:40:00,49.84,49.86,49.81,49.82,48993.0,43.0736,43.0909,43.0477,43.0564,48993.0
2019-04-10 11:50:00,49.83,49.85,49.8,49.82,61828.0,43.065,43.0823,43.0391,43.0564,61828.0
2019-04-10 12:00:00,49.83,49.83,49.79,49.8,52064.0,43.065,43.065,43.0304,43.0391,52064.0
2019-04-10 12:10:00,49.8,49.83,49.79,49.83,50334.0,43.0391,43.065,43.0304,43.065,50334.0
2019-04-10 12:20:00,49.83,49.83,49.8,49.82,46543.0,43.065,43.065,43.0391,43.0564,46543.0
2019-04-10 12:30:00,49.81,49.83,49.78,49.8,76766.0,43.0477,43.065,43.0218,43.0391,76766.0
2019-04-10 12:40:00,49.79,49.81,49.79,49.8,46359.0,43.0304,43.0477,43.0304,43.0391,46359.0
2019-04-10 12:50:00,49.81,49.81,49.75,49.75,40915.0,43.0477,43.0477,42.9959,42.9959,40915.0
2019-04-10 13:00:00,49.76,49.79,49.75,49.77,65080.0,43.0045,43.0304,42.9959,43.0131,65080.0
2019-04-10 13:10:00,49.77,49.78,49.75,49.78,103098.0,43.0131,43.0218,42.9959,43.0218,103098.0
2019-04-10 13:20:00,49.77,49.79,49.77,49.77,27856.0,43.0131,43.0304,43.0131,43.0131,27856.0
2019-04-10 13:30:00,49.78,49.8,49.75,49.76,49573.0,43.0218,43.0391,42.9959,43.0045,49573.0
2019-04-10 13:40:00,49.76,49.76,49.72,49.74,39478.0,43.0045,43.0045,42.9699,42.9872,39478.0
2019-04-10 13:50:00,49.74,49.78,49.74,49.76,64515.0,42.9872,43.0218,42.9872,43.0045,64515.0
2019-04-10 14:00:00,49.75,49.78,49.72,49.73,79720.0,42.9959,43.0218,42.9699,42.9786,79720.0
2019-04-10 14:10:00,49.74,49.74,49.7,49.72,64039.0,42.9872,42.9872,42.9526,42.9699,64039.0
2019-04-10 14:20:00,49.71,49.72,49.66,49.66,56986.0,42.9613,42.9699,42.9181,42.9181,56986.0
2019-04-10 14:30:00,49.66,49.67,49.62,49.66,71021.0,42.9181,42.9267,42.8835,42.9181,71021.0
2019-04-10 14:40:00,49.66,49.69,49.66,49.68,63143.0,42.9181,42.944,42.9181,42.9354,63143.0
2019-04-10 14:50:00,49.68,49.71,49.67,49.69,72730.0,42.9354,42.9613,42.9267,42.944,72730.0
2019-04-10 15:00:00,49.7,49.78,49.69,49.77,93552.0,42.9526,43.0218,42.944,43.0131,93552.0
2019-04-10 15:10:00,49.77,49.79,49.76,49.76,81718.0,43.0131,43.0304,43.0045,43.0045,81718.0
2019-04-10 15:20:00,49.77,49.77,49.74,49.75,96115.0,43.0131,43.0131,42.9872,42.9959,96115.0
2019-04-10 15:30:00,49.76,49.76,49.72,49.73,143892.0,43.0045,43.0045,42.9699,42.9786,143892.0
2019-04-10 15:40:00,49.73,49.74,49.68,49.7,172744.0,42.9786,42.9872,42.9354,42.9526,172744.0
2019-04-10 15:50:00,49.69,49.71,49.62,49.7,385576.0,42.944,42.9613,42.8835,42.9526,385576.0
2019-04-11 09:30:00,49.84,49.92,49.71,49.75,261088.0,43.0736,43.1428,42.9613,42.9959,261088.0
2019-04-11 09:40:00,49.75,49.86,49.71,49.86,135429.0,42.9959,43.0909,42.9613,43.0909,135429.0
2019-04-11 09:50:00,49.86,49.9,49.8,49.82,175019.0,43.0909,43.1255,43.0391,43.0564,175019.0
2019-04-11 10:00:00,49.82,49.85,49.78,49.83,77649.0,43.0564,43.0823,43.0218,43.065,77649.0
2019-04-11 10:10:00,49.83,49.85,49.81,49.84,120519.0,43.065,43.0823,43.0477,43.0736,120519.0
2019-04-11 10:20:00,49.85,49.89,49.82,49.84,129011.0,43.0823,43.1169,43.0564,43.0736,129011.0
2019-04-11 10:30:00,49.84,49.86,49.76,49.77,94316.0,43.0736,43.0909,43.0045,43.0131,94316.0
2019-04-11 10:40:00,49.76,49.82,49.76,49.78,98970.0,43.0045,43.0564,43.0045,43.0218,98970.0
2019-04-11 10:50:00,49.78,49.79,49.7,49.73,74120.0,43.0218,43.0304,42.9526,42.9786,74120.0
2019-04-11 11:00:00,49.73,49.77,49.72,49.74,107906.0,42.9786,43.0131,42.9699,42.9872,107906.0
2019-04-11 11:10:00,49.75,49.76,49.71,49.74,73370.0,42.9959,43.0045,42.9613,42.9872,73370.0
2019-04-11 11:20:00,49.73,49.78,49.73,49.78,62596.0,42.9786,43.0218,42.9786,43.0218,62596.0
2019-04-11 11:30:00,49.78,49.78,49.68,49.69,139542.0,43.0218,43.0218,42.9354,42.944,139542.0
2019-04-11 11:40:00,49.68,49.7,49.62,49.68,130887.0,42.9354,42.9526,42.8835,42.9354,130887.0
2019-04-11 11:50:00,49.68,49.68,49.57,49.57,207053.0,42.9354,42.9354,42.8403,42.8403,207053.0
2019-04-11 12:00:00,49.58,49.65,49.57,49.59,62791.0,42.8489,42.9094,42.8403,42.8576,62791.0
2019-04-11 12:10:00,49.59,49.6,49.55,49.57,46467.0,42.8576,42.8662,42.823,42.8403,46467.0
2019-04-11 12:20:00,49.57,49.62,49.56,49.62,41765.0,42.8403,42.8835,42.8317,42.8835,41765.0
2019-04-11 12:30:00,49.62,49.63,49.57,49.57,44467.0,42.8835,42.8921,42.8403,42.8403,44467.0
2019-04-11 12:40:00,49.58,49.58,49.53,49.54,46393.0,42.8489,42.8489,42.8057,42.8144,46393.0
2019-04-11 12:50:00,49.54,49.58,49.53,49.56,54162.0,42.8144,42.8489,42.8057,42.8317,54162.0
2019-04-11 13:00:00,49.56,49.58,49.55,49.56,46381.0,42.8317,42.8489,42.823,42.8317,46381.0
2019-04-11 13:10:00,49.55,49.58,49.54,49.56,62080.0,42.823,42.8489,42.8144,42.8317,62080.0
2019-04-11 13:20:00,49.57,49.57,49.52,49.52,46533.0,42.8403,42.8403,42.7971,42.7971,46533.0
2019-04-11 13:30:00,49.52,49.53,49.5,49.5,44338.0,42.7971,42.8057,42.7798,42.7798,44338.0
2019-04-11 13:40:00,49.51,49.59,49.49,49.58,63842.0,42.7884,42.8576,42.7712,42.8489,63842.0
2019-04-11 13:50:00,49.57,49.58,49.56,49.57,24319.0,42.8403,42.8489,42.8317,42.8403,24319.0
2019-04-11 14:00:00,49.57,49.59,49.51,49.51,71875.0,42.8403,42.8576,42.7884,42.7884,71875.0
2019-04-11 14:10:00,49.51,49.51,49.47,49.49,73783.0,42.7884,42.7884,42.7539,42.7712,73783.0
2019-04-11 14:20:00,49.5,49.5,49.46,49.48,59493.0,42.7798,42.7798,42.7452,42.7625,59493.0
2019-04-11 14:30:00,49.48,49.49,49.43,49.45,60603.0,42.7625,42.7712,42.7193,42.7366,60603.0
2019-04-11 14:40:00,49.45,49.52,49.44,49.51,64207.0,42.7366,42.7971,42.7279,42.7884,64207.0
2019-04-11 14:50:00,49.5,49.53,49.49,49.53,63521.0,42.7798,42.8057,42.7712,42.8057,63521.0
2019-04-11 15:00:00,49.52,49.56,49.51,49.54,73518.0,42.7971,42.8317,42.7884,42.8144,73518.0
2019-04-11 15:10:00,49.55,49.56,49.52,49.54,63041.0,42.823,42.8317,42.7971,42.8144,63041.0
2019-04-11 15:20:00,49.54,49.54,49.53,49.54,49602.0,42.8144,42.8144,42.8057,42.8144,49602.0
2019-04-11 15:30:00,49.54,49.67,49.54,49.66,169509.0,42.8144,42.9267,42.8144,42.9181,169509.0
2019-04-11 15:40:00,49.65,49.68,49.61,49.62,162351.0,42.9094,42.9354,42.8749,42.8835,162351.0
2019-04-11 15:50:00,49.61,49.7,49.61,49.68,536295.0,42.8749,42.9526,42.8749,42.9354,536295.0
2019-04-12 09:30:00,49.71,49.79,49.59,49.74,263512.0,42.9613,43.0304,42.8576,42.9872,263512.0
2019-04-12 09:40:00,49.73,49.77,49.67,49.69,158787.0,42.9786,43.0131,42.9267,42.944,158787.0
2019-04-12 09:50:00,49.69,49.7,49.59,49.68,91869.0,42.944,42.9526,42.8576,42.9354,91869.0
2019-04-12 10:00:00,49.67,49.68,49.62,49.64,96232.0,42.9267,42.9354,42.8835,42.9008,96232.0
2019-04-12 10:10:00,49.64,49.7,49.6,49.69,161708.0,42.9008,42.9526,42.8662,42.944,161708.0
2019-04-12 10:20:00,49.69,49.78,49.69,49.74,126943.0,42.944,43.0218,42.944,42.9872,126943.0
2019-04-12 10:30:00,49.75,49.85,49.74,49.84,68755.0,42.9959,43.0823,42.9872,43.0736,68755.0
2019-04-12 10:40:00,49.84,49.85,49.78,49.8,181456.0,43.0736,43.0823,43.0218,43.0391,181456.0
2019-04-12 10:50:00,49.8,49.83,49.78,49.82,164884.0,43.0391,43.065,43.0218,43.0564,164884.0
2019-04-12 11:00:00,49.83,49.86,49.78,49.78,62311.0,43.065,43.0909,43.0218,43.0218,62311.0
2019-04-12 11:10:00,49.79,49.79,49.68,49.69,98269.0,43.0304,43.0304,42.9354,42.944,98269.0
2019-04-12 11:20:00,49.69,49.71,49.67,49.68,41426.0,42.944,42.9613,42.9267,42.9354,41426.0
2019-04-12 11:30:00,49.67,49.71,49.65,49.7,41945.0,42.9267,42.9613,42.9094,42.9526,41945.0
2019-04-12 11:40:00,49.7,49.73,49.69,49.72,50960.0,42.9526,42.9786,42.944,42.9699,50960.0
2019-04-12 11:50:00,49.72,49.76,49.7,49.71,57868.0,42.9699,43.0045,42.9526,42.9613,57868.0
2019-04-12 12:00:00,49.71,49.75,49.67,49.75,53189.0,42.9613,42.9959,42.9267,42.9959,53189.0
2019-04-12 12:10:00,49.74,49.8,49.73,49.79,43668.0,42.9872,43.0391,42.9786,43.0304,43668.0
2019-04-12 12:20:00,49.78,49.78,49.72,49.73,36871.0,43.0218,43.0218,42.9699,42.9786,36871.0
2019-04-12 12:30:00,49.73,49.74,49.68,49.73,45444.0,42.9786,42.9872,42.9354,42.9786,45444.0
2019-04-12 12:40:00,49.72,49.75,49.7,49.74,45410.0,42.9699,42.9959,42.9526,42.9872,45410.0
2019-04-12 12:50:00,49.74,49.78,49.74,49.77,38833.0,42.9872,43.0218,42.9872,43.0131,38833.0
2019-04-12 13:00:00,49.77,49.79,49.76,49.76,37109.0,43.0131,43.0304,43.0045,43.0045,37109.0
2019-04-12 13:10:00,49.76,49.77,49.75,49.75,36954.0,43.0045,43.0131,42.9959,42.9959,36954.0
2019-04-12 13:20:00,49.76,49.76,49.69,49.69,43221.0,43.0045,43.0045,42.944,42.944,43221.0
2019-04-12 13:30:00,49.7,49.72,49.67,49.69,47898.0,42.9526,42.9699,42.9267,42.944,47898.0
2019-04-12 13:40:00,49.69,49.71,49.68,49.71,23800.0,42.944,42.9613,42.9354,42.9613,23800.0
2019-04-12 13:50:00,49.71,49.71,49.65,49.67,53291.0,42.9613,42.9613,42.9094,42.9267,53291.0
2019-04-12 14:00:00,49.67,49.73,49.66,49.71,50655.0,42.9267,42.9786,42.9181,42.9613,50655.0
2019-04-12 14:10:00,49.71,49.74,49.7,49.73,60821.0,42.9613,42.9872,42.9526,42.9786,60821.0
2019-04-12 14:20:00,49.73,49.73,49.66,49.66,67386.0,42.9786,42.9786,42.9181,42.9181,67386.0
2019-04-12 14:30:00,49.66,49.71,49.65,49.7,67919.0,42.9181,42.9613,42.9094,42.9526,67919.0
2019-04-12 14:40:00,49.7,49.71,49.67,49.68,87255.0,42.9526,42.9613,42.9267,42.9354,87255.0
2019-04-12 14:50:00,49.69,49.72,49.68,49.7,68643.0,42.944,42.9699,42.9354,42.9526,68643.0
2019-04-12 15:00:00,49.7,49.74,49.7,49.73,64976.0,42.9526,42.9872,42.9526,42.9786,64976.0
2019-04-12 15:10:00,49.73,49.75,49.72,49.73,61677.0,42.9786,42.9959,42.9699,42.9786,61677.0
2019-04-12 15:20:00,49.73,49.77,49.73,49.76,72666.0,42.9786,43.0131,42.9786,43.0045,72666.0
2019-04-12 15:30:00,49.76,49.81,49.74,49.8,142916.0,43.0045,43.0477,42.9872,43.0391,142916.0
2019-04-12 15:40:00,49.8,49.8,49.75,49.78,145799.0,43.0391,43.0391,42.9959,43.0218,145799.0
2019-04-12 15:50:00,49.78,49.8,49.72,49.78,368933.0,43.0218,43.0391,42.9699,43.0218,368933.0
2019-04-15 09:30:00,49.91,50.29,49.91,50.29,514608.0,43.1341,43.4625,43.1341,43.4625,514608.0
2019-04-15 09:40:00,50.29,50.31,50.11,50.11,126190.0,43.4625,43.4798,43.307,43.307,126190.0
2019-04-15 09:50:00,50.12,50.12,49.94,49.98,138147.0,43.3156,43.3156,43.1601,43.1946,138147.0
2019-04-15 10:00:00,49.98,49.98,49.88,49.91,70913.0,43.1946,43.1946,43.1082,43.1341,70913.0
2019-04-15 10:10:00,49.91,50.01,49.91,50.01,160743.0,43.1341,43.2206,43.1341,43.2206,160743.0
2019-04-15 10:20:00,50.01,50.03,49.99,50.02,92569.0,43.2206,43.2378,43.2033,43.2292,92569.0
2019-04-15 10:30:00,50.02,50.1,50.01,50.1,96355.0,43.2292,43.2983,43.2206,43.2983,96355.0
2019-04-15 10:40:00,50.1,50.12,50.06,50.08,95196.0,43.2983,43.3156,43.2638,43.2811,95196.0
2019-04-15 10:50:00,50.09,50.11,50.05,50.07,125958.0,43.2897,43.307,43.2551,43.2724,125958.0
2019-04-15 11:00:00,50.08,50.08,50.01,50.06,174961.0,43.2811,43.2811,43.2206,43.2638,174961.0
2019-04-15 11:10:00,50.06,50.13,50.06,50.13,57683.0,43.2638,43.3243,43.2638,43.3243,57683.0
2019-04-15 11:20:00,50.13,50.2,50.12,50.2,107842.0,43.3243,43.3848,43.3156,43.3848,107842.0
2019-04-15 11:30:00,50.19,50.21,50.11,50.13,86481.0,43.3761,43.3934,43.307,43.3243,86481.0
2019-04-15 11:40:00,50.13,50.15,50.1,50.14,99430.0,43.3243,43.3416,43.2983,43.3329,99430.0
2019-04-15 11:50:00,50.14,50.2,50.14,50.19,79617.0,43.3329,43.3848,43.3329,43.3761,79617.0
2019-04-15 12:00:00,50.2,50.23,50.19,50.22,108086.0,43.3848,43.4107,43.3761,43.402,108086.0
2019-04-15 12:10:00,50.21,50.27,50.2,50.23,93473.0,43.3934,43.4453,43.3848,43.4107,93473.0
2019-04-15 12:20:00,50.23,50.23,50.17,50.18,108883.0,43.4107,43.4107,43.3588,43.3675,108883.0
2019-04-15 12:30:00,50.18,50.18,50.11,50.12,63580.0,43.3675,43.3675,43.307,43.3156,63580.0
2019-04-15 12:40:00,50.12,50.14,50.08,50.12,115350.0,43.3156,43.3329,43.2811,43.3156,115350.0
2019-04-15 12:50:00,50.13,50.16,50.13,50.16,35267.0,43.3243,43.3502,43.3243,43.3502,35267.0
2019-04-15 13:00:00,50.16,50.18,50.15,50.16,43327.0,43.3502,43.3675,43.3416,43.3502,43327.0
2019-04-15 13:10:00,50.16,50.18,50.16,50.16,36712.0,43.3502,43.3675,43.3502,43.3502,36712.0
2019-04-15 13:20:00,50.16,50.18,50.13,50.14,149262.0,43.3502,43.3675,43.3243,43.3329,149262.0
2019-04-15 13:30:00,50.14,50.15,50.12,50.14,58399.0,43.3329,43.3416,43.3156,43.3329,58399.0
2019-04-15 13:40:00,50.14,50.16,50.13,50.16,85400.0,43.3329,43.3502,43.3243,43.3502,85400.0
2019-04-15 13:50:00,50.16,50.23,50.14,50.23,335709.0,43.3502,43.4107,43.3329,43.4107,335709.0
2019-04-15 14:00:00,50.22,50.27,50.21,50.25,70949.0,43.402,43.4453,43.3934,43.428,70949.0
2019-04-15 14:10:00,50.25,50.26,50.22,50.24,99722.0,43.428,43.4366,43.402,43.4193,99722.0
2019-04-15 14:20:00,50.25,50.3,50.24,50.28,125558.0,43.428,43.4712,43.4193,43.4539,125558.0
2019-04-15 14:30:00,50.28,50.31,50.25,50.29,163436.0,43.4539,43.4798,43.428,43.4625,163436.0
2019-04-15 14:40:00,50.28,50.29,50.26,50.26,119001.0,43.4539,43.4625,43.4366,43.4366,119001.0
2019-04-15 14:50:00,50.26,50.3,50.24,50.28,135004.0,43.4366,43.4712,43.4193,43.4539,135004.0
2019-04-15 15:00:00,50.29,50.33,50.27,50.31,115409.0,43.4625,43.4971,43.4453,43.4798,115409.0
2019-04-15 15:10:00,50.32,50.38,50.31,50.36,197935.0,43.4885,43.5403,43.4798,43.523,197935.0
2019-04-15 15:20:00,50.36,50.4,50.35,50.4,122443.0,43.523,43.5576,43.5144,43.5576,122443.0
2019-04-15 15:30:00,50.39,50.39,50.27,50.29,278756.0,43.549,43.549,43.4453,43.4625,278756.0
2019-04-15 15:40:00,50.29,50.31,50.27,50.28,205128.0,43.4625,43.4798,43.4453,43.4539,205128.0
2019-04-15 15:50:00,50.29,50.4,50.01,50.29,1499375.0,43.4625,43.5576,43.2206,43.4625,1499375.0
2019-04-16 09:30:00,50.36,50.52,50.21,50.47,261923.0,43.523,43.6613,43.3934,43.6181,261923.0
2019-04-16 09:40:00,50.47,50.48,50.33,50.34,158320.0,43.6181,43.6268,43.4971,43.5058,158320.0
2019-04-16 09:50:00,50.34,50.52,50.34,50.51,291887.0,43.5058,43.6613,43.5058,43.6527,291887.0
2019-04-16 10:00:00,50.52,50.52,50.36,50.36,119919.0,43.6613,43.6613,43.523,43.523,119919.0
2019-04-16 10:10:00,50.36,50.38,50.3,50.3,97487.0,43.523,43.5403,43.4712,43.4712,97487.0
2019-04-16 10:20:00,50.3,50.35,50.28,50.33,105220.0,43.4712,43.5144,43.4539,43.4971,105220.0
2019-04-16 10:30:00,50.33,50.36,50.32,50.33,76867.0,43.4971,43.523,43.4885,43.4971,76867.0
2019-04-16 10:40:00,50.33,50.34,50.28,50.29,86219.0,43.4971,43.5058,43.4539,43.4625,86219.0
2019-04-16 10:50:00,50.28,50.34,50.27,50.31,94627.0,43.4539,43.5058,43.4453,43.4798,94627.0
2019-04-16 11:00:00,50.3,50.33,50.28,50.3,80904.0,43.4712,43.4971,43.4539,43.4712,80904.0
2019-04-16 11:10:00,50.3,50.4,50.29,50.39,116972.0,43.4712,43.5576,43.4625,43.549,116972.0
2019-04-16 11:20:00,50.39,50.39,50.35,50.39,72201.0,43.549,43.549,43.5144,43.549,72201.0
2019-04-16 11:30:00,50.38,50.38,50.29,50.32,51095.0,43.5403,43.5403,43.4625,43.4885,51095.0
2019-04-16 11:40:00,50.32,50.33,50.28,50.3,75791.0,43.4885,43.4971,43.4539,43.4712,75791.0
2019-04-16 11:50:00,50.3,50.31,50.26,50.26,70581.0,43.4712,43.4798,43.4366,43.4366,70581.0
2019-04-16 12:00:00,50.26,50.27,50.23,50.25,115722.0,43.4366,43.4453,43.4107,43.428,115722.0
2019-04-16 12:10:00,50.25,50.28,50.21,50.24,116733.0,43.428,43.4539,43.3934,43.4193,116733.0
2019-04-16 12:20:00,50.23,50.25,50.17,50.18,106597.0,43.4107,43.428,43.3588,43.3675,106597.0
2019-04-16 12:30:00,50.18,50.22,50.14,50.21,114383.0,43.3675,43.402,43.3329,43.3934,114383.0
2019-04-16 12:40:00,50.21,50.21,50.14,50.14,43672.0,43.3934,43.3934,43.3329,43.3329,43672.0
2019-04-16 12:50:00,50.14,50.2,50.11,50.2,47586.0,43.3329,43.3848,43.307,43.3848,47586.0
2019-04-16 13:00:00,50.2,50.23,50.19,50.21,71320.0,43.3848,43.4107,43.3761,43.3934,71320.0
2019-04-16 13:10:00,50.21,50.22,50.19,50.2,39846.0,43.3934,43.402,43.3761,43.3848,39846.0
2019-04-16 13:20:00,50.2,50.2,50.16,50.16,35462.0,43.3848,43.3848,43.3502,43.3502,35462.0
2019-04-16 13:30:00,50.16,50.18,50.14,50.15,64144.0,43.3502,43.3675,43.3329,43.3416,64144.0
2019-04-16 13:40:00,50.15,50.17,50.12,50.15,37689.0,43.3416,43.3588,43.3156,43.3416,37689.0
2019-04-16 13:50:00,50.15,50.18,50.12,50.18,58069.0,43.3416,43.3675,43.3156,43.3675,58069.0
2019-04-16 14:00:00,50.17,50.17,50.11,50.12,45647.0,43.3588,43.3588,43.307,43.3156,45647.0
2019-04-16 14:10:00,50.11,50.15,50.1,50.14,39522.0,43.307,43.3416,43.2983,43.3329,39522.0
2019-04-16 14:20:00,50.13,50.15,50.11,50.14,68050.0,43.3243,43.3416,43.307,43.3329,68050.0
2019-04-16 14:30:00,50.14,50.17,50.12,50.12,60052.0,43.3329,43.3588,43.3156,43.3156,60052.0
2019-04-16 14:40:00,50.12,50.16,50.1,50.15,58528.0,43.3156,43.3502,43.2983,43.3416,58528.0
2019-04-16 14:50:00,50.15,50.16,50.13,50.14,83441.0,43.3416,43.3502,43.3243,43.3329,83441.0
2019-04-16 15:00:00,50.14,50.16,50.13,50.15,117095.0,43.3329,43.3502,43.3243,43.3416,117095.0
2019-04-16 15:10:00,50.15,50.2,50.15,50.17,92614.0,43.3416,43.3848,43.3416,43.3588,92614.0
2019-04-16 15:20:00,50.17,50.18,50.13,50.16,184973.0,43.3588,43.3675,43.3243,43.3502,184973.0
2019-04-16 15:30:00,50.15,50.16,50.08,50.13,170737.0,43.3416,43.3502,43.2811,43.3243,170737.0
2019-04-16 15:40:00,50.13,50.14,50.09,50.14,190131.0,43.3243,43.3329,43.2897,43.3329,190131.0
2019-04-16 15:50:00,50.14,50.14,50.08,50.14,473875.0,43.3329,43.3329,43.2811,43.3329,473875.0
2019-04-17 09:30:00,50.24,50.39,49.98,50.05,173364.0,43.4193,43.549,43.1946,43.2551,173364.0
2019-04-17 09:40:00,50.05,50.12,50.0,50.06,136541.0,43.2551,43.3156,43.2119,43.2638,136541.0
2019-04-17 09:50:00,50.07,50.18,50.07,50.18,123453.0,43.2724,43.3675,43.2724,43.3675,123453.0
2019-04-17 10:00:00,50.17,50.18,50.01,50.02,103450.0,43.3588,43.3675,43.2206,43.2292,103450.0
2019-04-17 10:10:00,50.02,50.09,50.01,50.07,86369.0,43.2292,43.2897,43.2206,43.2724,86369.0
2019-04-17 10:20:00,50.07,50.07,50.0,50.03,86638.0,43.2724,43.2724,43.2119,43.2378,86638.0
2019-04-17 10:30:00,50.03,50.03,49.95,49.98,74987.0,43.2378,43.2378,43.1687,43.1946,74987.0
2019-04-17 10:40:00,49.98,49.98,49.9,49.92,58742.0,43.1946,43.1946,43.1255,43.1428,58742.0
2019-04-17 10:50:00,49.92,49.93,49.87,49.88,65847.0,43.1428,43.1514,43.0996,43.1082,65847.0
2019-04-17 11:00:00,49.87,49.95,49.84,49.95,71286.0,43.0996,43.1687,43.0736,43.1687,71286.0
2019-04-17 11:10:00,49.95,49.99,49.9,49.99,129526.0,43.1687,43.2033,43.1255,43.2033,129526.0
2019-04-17 11:20:00,49.99,50.0,49.94,49.95,103114.0,43.2033,43.2119,43.1601,43.1687,103114.0
2019-04-17 11:30:00,49.95,49.98,49.92,49.97,93895.0,43.1687,43.1946,43.1428,43.186,93895.0
2019-04-17 11:40:00,49.97,50.04,49.96,50.02,63926.0,43.186,43.2465,43.1773,43.2292,63926.0
2019-04-17 11:50:00,50.02,50.08,50.01,50.07,85046.0,43.2292,43.2811,43.2206,43.2724,85046.0
2019-04-17 12:00:00,50.06,50.15,50.05,50.14,101292.0,43.2638,43.3416,43.2551,43.3329,101292.0
2019-04-17 12:10:00,50.14,50.19,50.08,50.18,62767.0,43.3329,43.3761,43.2811,43.3675,62767.0
2019-04-17 12:20:00,50.18,50.24,50.16,50.24,128207.0,43.3675,43.4193,43.3502,43.4193,128207.0
2019-04-17 12:30:00,50.23,50.27,50.2,50.23,58638.0,43.4107,43.4453,43.3848,43.4107,58638.0
2019-04-17 12:40:00,50.23,50.26,50.21,50.22,45666.0,43.4107,43.4366,43.3934,43.402,45666.0
2019-04-17 12:50:00,50.23,50.27,50.21,50.25,72690.0,43.4107,43.4453,43.3934,43.428,72690.0
2019-04-17 13:00:00,50.24,50.32,50.24,50.31,47126.0,43.4193,43.4885,43.4193,43.4798,47126.0
2019-04-17 13:10:00,50.3,50.35,50.29,50.34,50876.0,43.4712,43.5144,43.4625,43.5058,50876.0
2019-04-17 13:20:00,50.33,50.39,50.3,50.3,64337.0,43.4971,43.549,43.4712,43.4712,64337.0
2019-04-17 13:30:00,50.3,50.35,50.29,50.33,35371.0,43.4712,43.5144,43.4625,43.4971,35371.0
2019-04-17 13:40:00,50.33,50.35,50.3,50.31,50417.0,43.4971,43.5144,43.4712,43.4798,50417.0
2019-04-17 13:50:00,50.31,50.33,50.28,50.33,47109.0,43.4798,43.4971,43.4539,43.4971,47109.0
2019-04-17 14:00:00,50.33,50.34,50.27,50.27,70706.0,43.4971,43.5058,43.4453,43.4453,70706.0
2019-04-17 14:10:00,50.28,50.29,50.23,50.28,55411.0,43.4539,43.4625,43.4107,43.4539,55411.0
2019-04-17 14:20:00,50.27,50.28,50.19,50.2,92742.0,43.4453,43.4539,43.3761,43.3848,92742.0
2019-04-17 14:30:00,50.2,50.23,50.17,50.18,98076.0,43.3848,43.4107,43.3588,43.3675,98076.0
2019-04-17 14:40:00,50.17,50.18,50.13,50.15,78973.0,43.3588,43.3675,43.3243,43.3416,78973.0
2019-04-17 14:50:00,50.15,50.17,50.14,50.16,60885.0,43.3416,43.3588,43.3329,43.3502,60885.0
2019-04-17 15:00:00,50.16,50.18,50.14,50.15,72553.0,43.3502,43.3675,43.3329,43.3416,72553.0
2019-04-17 15:10:00,50.15,50.22,50.15,50.21,149515.0,43.3416,43.402,43.3416,43.3934,149515.0
2019-04-17 15:20:00,50.21,50.23,50.2,50.21,72946.0,43.3934,43.4107,43.3848,43.3934,72946.0
2019-04-17 15:30:00,50.22,50.28,50.19,50.27,98279.0,43.402,43.4539,43.3761,43.4453,98279.0
2019-04-17 15:40:00,50.27,50.29,50.22,50.23,133624.0,43.4453,43.4625,43.402,43.4107,133624.0
2019-04-17 15:50:00,50.23,50.26,50.2,50.23,321652.0,43.4107,43.4366,43.3848,43.4107,321652.0
2019-04-18 09:30:00,50.56,50.56,50.2,50.25,765334.0,43.6959,43.6959,43.3848,43.428,765334.0
2019-04-18 09:40:00,50.25,50.25,50.11,50.16,120312.0,43.428,43.428,43.307,43.3502,120312.0
2019-04-18 09:50:00,50.16,50.27,50.16,50.25,92010.0,43.3502,43.4453,43.3502,43.428,92010.0
2019-04-18 10:00:00,50.24,50.27,50.11,50.12,136215.0,43.4193,43.4453,43.307,43.3156,136215.0
2019-04-18 10:10:00,50.12,50.12,50.0,50.02,114161.0,43.3156,43.3156,43.2119,43.2292,114161.0
2019-04-18 10:20:00,50.02,50.06,50.01,50.04,51754.0,43.2292,43.2638,43.2206,43.2465,51754.0
2019-04-18 10:30:00,50.04,50.12,50.02,50.1,53304.0,43.2465,43.3156,43.2292,43.2983,53304.0
2019-04-18 10:40:00,50.09,50.2,50.09,50.2,62551.0,43.2897,43.3848,43.2897,43.3848,62551.0
2019-04-18 10:50:00,50.2,50.21,50.16,50.19,52288.0,43.3848,43.3934,43.3502,43.3761,52288.0
2019-04-18 11:00:00,50.19,50.24,50.15,50.23,79514.0,43.3761,43.4193,43.3416,43.4107,79514.0
2019-04-18 11:10:00,50.23,50.26,50.21,50.25,102192.0,43.4107,43.4366,43.3934,43.428,102192.0
2019-04-18 11:20:00,50.24,50.25,50.16,50.23,106387.0,43.4193,43.428,43.3502,43.4107,106387.0
2019-04-18 11:30:00,50.23,50.28,50.22,50.28,89065.0,43.4107,43.4539,43.402,43.4539,89065.0
2019-04-18 11:40:00,50.28,50.28,50.25,50.25,97820.0,43.4539,43.4539,43.428,43.428,97820.0
2019-04-18 11:50:00,50.25,50.27,50.22,50.23,49794.0,43.428,43.4453,43.402,43.4107,49794.0
2019-04-18 12:00:00,50.23,50.25,50.21,50.23,40606.0,43.4107,43.428,43.3934,43.4107,40606.0
2019-04-18 12:10:00,50.23,50.26,50.21,50.22,97180.0,43.4107,43.4366,43.3934,43.402,97180.0
2019-04-18 12:20:00,50.22,50.22,50.16,50.19,74150.0,43.402,43.402,43.3502,43.3761,74150.0
2019-04-18 12:30:00,50.19,50.19,50.16,50.19,65661.0,43.3761,43.3761,43.3502,43.3761,65661.0
2019-04-18 12:40:00,50.19,50.22,50.18,50.22,29716.0,43.3761,43.402,43.3675,43.402,29716.0
2019-04-18 12:50:00,50.22,50.23,50.17,50.19,39838.0,43.402,43.4107,43.3588,43.3761,39838.0
2019-04-18 13:00:00,50.19,50.22,50.16,50.16,60533.0,43.3761,43.402,43.3502,43.3502,60533.0
2019-04-18 13:10:00,50.16,50.18,50.14,50.15,75701.0,43.3502,43.3675,43.3329,43.3416,75701.0
2019-04-18 13:20:00,50.15,50.17,50.15,50.15,45952.0,43.3416,43.3588,43.3416,43.3416,45952.0
2019-04-18 13:30:00,50.15,50.17,50.14,50.15,48093.0,43.3416,43.3588,43.3329,43.3416,48093.0
2019-04-18 13:40:00,50.16,50.18,50.15,50.17,88186.0,43.3502,43.3675,43.3416,43.3588,88186.0
2019-04-18 13:50:00,50.17,50.18,50.14,50.16,40406.0,43.3588,43.3675,43.3329,43.3502,40406.0
2019-04-18 14:00:00,50.16,50.18,50.15,50.16,89376.0,43.3502,43.3675,43.3416,43.3502,89376.0
2019-04-18 14:10:00,50.16,50.19,50.16,50.18,81189.0,43.3502,43.3761,43.3502,43.3675,81189.0
2019-04-18 14:20:00,50.18,50.19,50.16,50.18,92829.0,43.3675,43.3761,43.3502,43.3675,92829.0
2019-04-18 14:30:00,50.18,50.19,50.17,50.19,91547.0,43.3675,43.3761,43.3588,43.3761,91547.0
2019-04-18 14:40:00,50.19,50.24,50.18,50.2,212213.0,43.3761,43.4193,43.3675,43.3848,212213.0
2019-04-18 14:50:00,50.2,50.21,50.19,50.2,90363.0,43.3848,43.3934,43.3761,43.3848,90363.0
2019-04-18 15:00:00,50.2,50.21,50.18,50.2,109361.0,43.3848,43.3934,43.3675,43.3848,109361.0
2019-04-18 15:10:00,50.2,50.21,50.19,50.2,79559.0,43.3848,43.3934,43.3761,43.3848,79559.0
2019-04-18 15:20:00,50.19,50.21,50.18,50.18,126000.0,43.3761,43.3934,43.3675,43.3675,126000.0
2019-04-18 15:30:00,50.18,50.18,50.13,50.15,156962.0,43.3675,43.3675,43.3243,43.3416,156962.0
2019-04-18 15:40:00,50.15,50.16,50.1,50.11,197909.0,43.3416,43.3502,43.2983,43.307,197909.0
2019-04-18 15:50:00,50.1,50.12,50.05,50.09,593379.0,43.2983,43.3156,43.2551,43.2897,593379.0
2019-04-22 09:30:00,50.13,50.25,49.95,50.1,138963.0,43.3243,43.428,43.1687,43.2983,138963.0
2019-04-22 09:40:00,50.09,50.19,50.05,50.16,77563.0,43.2897,43.3761,43.2551,43.3502,77563.0
2019-04-22 09:50:00,50.16,50.17,50.05,50.14,144323.0,43.3502,43.3588,43.2551,43.3329,144323.0
2019-04-22 10:00:00,50.14,50.19,50.13,50.19,151008.0,43.3329,43.3761,43.3243,43.3761,151008.0
2019-04-22 10:10:00,50.19,50.19,50.11,50.16,111214.0,43.3761,43.3761,43.307,43.3502,111214.0
2019-04-22 10:20:00,50.16,50.16,50.1,50.13,62853.0,43.3502,43.3502,43.2983,43.3243,62853.0
2019-04-22 10:30:00,50.12,50.13,50.08,50.1,54336.0,43.3156,43.3243,43.2811,43.2983,54336.0
2019-04-22 10:40:00,50.1,50.11,50.05,50.11,50622.0,43.2983,43.307,43.2551,43.307,50622.0
2019-04-22 10:50:00,50.11,50.13,50.06,50.07,38247.0,43.307,43.3243,43.2638,43.2724,38247.0
2019-04-22 11:00:00,50.07,50.1,50.04,50.07,79381.0,43.2724,43.2983,43.2465,43.2724,79381.0
2019-04-22 11:10:00,50.06,50.16,50.06,50.14,92179.0,43.2638,43.3502,43.2638,43.3329,92179.0
2019-04-22 11:20:00,50.15,50.15,50.01,50.1,150830.0,43.3416,43.3416,43.2206,43.2983,150830.0
2019-04-22 11:30:00,50.1,50.13,50.08,50.13,70271.0,43.2983,43.3243,43.2811,43.3243,70271.0
2019-04-22 11:40:00,50.13,50.14,50.09,50.1,72223.0,43.3243,43.3329,43.2897,43.2983,72223.0
2019-04-22 11:50:00,50.1,50.11,50.05,50.05,56212.0,43.2983,43.307,43.2551,43.2551,56212.0
2019-04-22 12:00:00,50.05,50.09,50.03,50.09,152485.0,43.2551,43.2897,43.2378,43.2897,152485.0
2019-04-22 12:10:00,50.09,50.13,50.08,50.1,58752.0,43.2897,43.3243,43.2811,43.2983,58752.0
2019-04-22 12:20:00,50.09,50.11,50.06,50.11,83183.0,43.2897,43.307,43.2638,43.307,83183.0
2019-04-22 12:30:00,50.1,50.1,50.07,50.08,77443.0,43.2983,43.2983,43.2724,43.2811,77443.0
2019-04-22 12:40:00,50.08,50.1,50.08,50.09,61025.0,43.2811,43.2983,43.2811,43.2897,61025.0
2019-04-22 12:50:00,50.09,50.12,50.09,50.12,58870.0,43.2897,43.3156,43.2897,43.3156,58870.0
2019-04-22 13:00:00,50.12,50.12,50.09,50.1,43509.0,43.3156,43.3156,43.2897,43.2983,43509.0
2019-04-22 13:10:00,50.1,50.12,50.1,50.11,44677.0,43.2983,43.3156,43.2983,43.307,44677.0
2019-04-22 13:20:00,50.11,50.13,50.1,50.12,40412.0,43.307,43.3243,43.2983,43.3156,40412.0
2019-04-22 13:30:00,50.12,50.12,50.1,50.12,53328.0,43.3156,43.3156,43.2983,43.3156,53328.0
2019-04-22 13:40:00,50.12,50.13,50.1,50.11,40395.0,43.3156,43.3243,43.2983,43.307,40395.0
2019-04-22 13:50:00,50.11,50.13,50.09,50.11,197426.0,43.307,43.3243,43.2897,43.307,197426.0
2019-04-22 14:00:00,50.11,50.12,50.04,50.06,161558.0,43.307,43.3156,43.2465,43.2638,161558.0
2019-04-22 14:10:00,50.07,50.11,50.07,50.11,38941.0,43.2724,43.307,43.2724,43.307,38941.0
2019-04-22 14:20:00,50.11,50.12,50.07,50.08,49999.0,43.307,43.3156,43.2724,43.2811,49999.0
2019-04-22 14:30:00,50.08,50.12,50.06,50.11,79541.0,43.2811,43.3156,43.2638,43.307,79541.0
2019-04-22 14:40:00,50.12,50.12,50.09,50.11,80428.0,43.3156,43.3156,43.2897,43.307,80428.0
2019-04-22 14:50:00,50.12,50.12,50.1,50.12,38143.0,43.3156,43.3156,43.2983,43.3156,38143.0
2019-04-22 15:00:00,50.12,50.12,50.06,50.07,103655.0,43.3156,43.3156,43.2638,43.2724,103655.0
2019-04-22 15:10:00,50.07,50.18,50.06,50.17,101269.0,43.2724,43.3675,43.2638,43.3588,101269.0
2019-04-22 15:20:00,50.16,50.18,50.14,50.16,53792.0,43.3502,43.3675,43.3329,43.3502,53792.0
2019-04-22 15:30:00,50.17,50.19,50.13,50.14,98071.0,43.3588,43.3761,43.3243,43.3329,98071.0
2019-04-22 15:40:00,50.13,50.2,50.13,50.2,162621.0,43.3243,43.3848,43.3243,43.3848,162621.0
2019-04-22 15:50:00,50.19,50.27,50.17,50.18,354371.0,43.3761,43.4453,43.3588,43.3675,354371.0
2019-04-23 09:30:00,50.17,50.38,50.17,50.38,200827.0,43.3588,43.5403,43.3588,43.5403,200827.0
2019-04-23 09:40:00,50.39,50.53,50.39,50.49,125258.0,43.549,43.67,43.549,43.6354,125258.0
2019-04-23 09:50:00,50.49,50.54,50.45,50.52,152576.0,43.6354,43.6786,43.6008,43.6613,152576.0
2019-04-23 10:00:00,50.52,50.58,50.48,50.56,178898.0,43.6613,43.7132,43.6268,43.6959,178898.0
2019-04-23 10:10:00,50.56,50.63,50.54,50.62,100306.0,43.6959,43.7564,43.6786,43.7477,100306.0
2019-04-23 10:20:00,50.62,50.64,50.59,50.62,77037.0,43.7477,43.765,43.7218,43.7477,77037.0
2019-04-23 10:30:00,50.62,50.63,50.5,50.52,83382.0,43.7477,43.7564,43.644,43.6613,83382.0
2019-04-23 10:40:00,50.52,50.55,50.52,50.53,112573.0,43.6613,43.6872,43.6613,43.67,112573.0
2019-04-23 10:50:00,50.53,50.56,50.44,50.47,122831.0,43.67,43.6959,43.5922,43.6181,122831.0
2019-04-23 11:00:00,50.47,50.49,50.4,50.4,81320.0,43.6181,43.6354,43.5576,43.5576,81320.0
2019-04-23 11:10:00,50.4,50.49,50.38,50.48,90124.0,43.5576,43.6354,43.5403,43.6268,90124.0
2019-04-23 11:20:00,50.48,50.56,50.4,50.53,176983.0,43.6268,43.6959,43.5576,43.67,176983.0
2019-04-23 11:30:00,50.52,50.57,50.49,50.49,99350.0,43.6613,43.7045,43.6354,43.6354,99350.0
2019-04-23 11:40:00,50.49,50.5,50.45,50.47,64487.0,43.6354,43.644,43.6008,43.6181,64487.0
2019-04-23 11:50:00,50.47,50.48,50.41,50.43,94019.0,43.6181,43.6268,43.5663,43.5835,94019.0
2019-04-23 12:00:00,50.44,50.54,50.43,50.53,109328.0,43.5922,43.6786,43.5835,43.67,109328.0
2019-04-23 12:10:00,50.52,50.54,50.47,50.52,141489.0,43.6613,43.6786,43.6181,43.6613,141489.0
2019-04-23 12:20:00,50.52,50.53,50.46,50.47,170502.0,43.6613,43.67,43.6095,43.6181,170502.0
2019-04-23 12:30:00,50.47,50.52,50.46,50.52,100958.0,43.6181,43.6613,43.6095,43.6613,100958.0
2019-04-23 12:40:00,50.52,50.53,50.48,50.48,74692.0,43.6613,43.67,43.6268,43.6268,74692.0
2019-04-23 12:50:00,50.48,50.49,50.39,50.41,63404.0,43.6268,43.6354,43.549,43.5663,63404.0
2019-04-23 13:00:00,50.41,50.44,50.4,50.41,44878.0,43.5663,43.5922,43.5576,43.5663,44878.0
2019-04-23 13:10:00,50.42,50.43,50.37,50.38,58383.0,43.5749,43.5835,43.5317,43.5403,58383.0
2019-04-23 13:20:00,50.37,50.38,50.32,50.34,110501.0,43.5317,43.5403,43.4885,43.5058,110501.0
2019-04-23 13:30:00,50.34,50.36,50.31,50.33,71515.0,43.5058,43.523,43.4798,43.4971,71515.0
2019-04-23 13:40:00,50.32,50.36,50.32,50.35,53354.0,43.4885,43.523,43.4885,43.5144,53354.0
2019-04-23 13:50:00,50.35,50.35,50.3,50.32,72072.0,43.5144,43.5144,43.4712,43.4885,72072.0
2019-04-23 14:00:00,50.31,50.32,50.27,50.31,79570.0,43.4798,43.4885,43.4453,43.4798,79570.0
2019-04-23 14:10:00,50.31,50.34,50.3,50.33,52442.0,43.4798,43.5058,43.4712,43.4971,52442.0
2019-04-23 14:20:00,50.32,50.38,50.32,50.37,43382.0,43.4885,43.5403,43.4885,43.5317,43382.0
2019-04-23 14:30:00,50.37,50.41,50.36,50.4,56935.0,43.5317,43.5663,43.523,43.5576,56935.0
2019-04-23 14:40:00,50.4,50.4,50.32,50.33,75741.0,43.5576,43.5576,43.4885,43.4971,75741.0
2019-04-23 14:50:00,50.33,50.37,50.32,50.36,82300.0,43.4971,43.5317,43.4885,43.523,82300.0
2019-04-23 15:00:00,50.36,50.36,50.3,50.33,136317.0,43.523,43.523,43.4712,43.4971,136317.0
2019-04-23 15:10:00,50.33,50.34,50.3,50.32,105187.0,43.4971,43.5058,43.4712,43.4885,105187.0
2019-04-23 15:20:00,50.32,50.33,50.26,50.28,116161.0,43.4885,43.4971,43.4366,43.4539,116161.0
2019-04-23 15:30:00,50.29,50.35,50.28,50.33,140468.0,43.4625,43.5144,43.4539,43.4971,140468.0
2019-04-23 15:40:00,50.32,50.35,50.24,50.29,266326.0,43.4885,43.5144,43.4193,43.4625,266326.0
2019-04-23 15:50:00,50.29,50.41,50.27,50.36,763357.0,43.4625,43.5663,43.4453,43.523,763357.0
2019-04-24 09:30:00,50.36,50.58,50.3,50.51,265989.0,43.523,43.7132,43.4712,43.6527,265989.0
2019-04-24 09:40:00,50.51,50.58,50.46,50.58,129455.0,43.6527,43.7132,43.6095,43.7132,129455.0
2019-04-24 09:50:00,50.58,50.64,50.53,50.54,116151.0,43.7132,43.765,43.67,43.6786,116151.0
2019-04-24 10:00:00,50.54,50.64,50.52,50.64,149415.0,43.6786,43.765,43.6613,43.765,149415.0
2019-04-24 10:10:00,50.64,50.7,50.61,50.62,169168.0,43.765,43.8169,43.7391,43.7477,169168.0
2019-04-24 10:20:00,50.62,50.66,50.6,50.63,91689.0,43.7477,43.7823,43.7305,43.7564,91689.0
2019-04-24 10:30:00,50.64,50.68,50.62,50.64,75644.0,43.765,43.7996,43.7477,43.765,75644.0
2019-04-24 10:40:00,50.63,50.67,50.63,50.66,60437.0,43.7564,43.791,43.7564,43.7823,60437.0
2019-04-24 10:50:00,50.66,50.66,50.6,50.64,116167.0,43.7823,43.7823,43.7305,43.765,116167.0
2019-04-24 11:00:00,50.64,50.65,50.61,50.63,106849.0,43.765,43.7737,43.7391,43.7564,106849.0
2019-04-24 11:10:00,50.63,50.65,50.61,50.63,59674.0,43.7564,43.7737,43.7391,43.7564,59674.0
2019-04-24 11:20:00,50.63,50.64,50.59,50.6,47287.0,43.7564,43.765,43.7218,43.7305,47287.0
2019-04-24 11:30:00,50.59,50.6,50.54,50.57,59287.0,43.7218,43.7305,43.6786,43.7045,59287.0
2019-04-24 11:40:00,50.58,50.58,50.5,50.51,43184.0,43.7132,43.7132,43.644,43.6527,43184.0
2019-04-24 11:50:00,50.51,50.54,50.5,50.52,43099.0,43.6527,43.6786,43.644,43.6613,43099.0
2019-04-24 12:00:00,50.52,50.53,50.44,50.48,64992.0,43.6613,43.67,43.5922,43.6268,64992.0
2019-04-24 12:10:00,50.48,50.5,50.47,50.48,44091.0,43.6268,43.644,43.6181,43.6268,44091.0
2019-04-24 12:20:00,50.48,50.48,50.45,50.46,54252.0,43.6268,43.6268,43.6008,43.6095,54252.0
2019-04-24 12:30:00,50.46,50.49,50.45,50.48,36107.0,43.6095,43.6354,43.6008,43.6268,36107.0
2019-04-24 12:40:00,50.48,50.48,50.45,50.46,24653.0,43.6268,43.6268,43.6008,43.6095,24653.0
2019-04-24 12:50:00,50.47,50.48,50.41,50.43,54749.0,43.6181,43.6268,43.5663,43.5835,54749.0
2019-04-24 13:00:00,50.42,50.43,50.37,50.37,58195.0,43.5749,43.5835,43.5317,43.5317,58195.0
2019-04-24 13:10:00,50.38,50.4,50.34,50.4,65638.0,43.5403,43.5576,43.5058,43.5576,65638.0
2019-04-24 13:20:00,50.4,50.42,50.38,50.39,30504.0,43.5576,43.5749,43.5403,43.549,30504.0
2019-04-24 13:30:00,50.39,50.43,50.37,50.38,71574.0,43.549,43.5835,43.5317,43.5403,71574.0
2019-04-24 13:40:00,50.38,50.39,50.34,50.35,53992.0,43.5403,43.549,43.5058,43.5144,53992.0
2019-04-24 13:50:00,50.35,50.38,50.31,50.31,63863.0,43.5144,43.5403,43.4798,43.4798,63863.0
2019-04-24 14:00:00,50.32,50.36,50.31,50.32,52685.0,43.4885,43.523,43.4798,43.4885,52685.0
2019-04-24 14:10:00,50.33,50.34,50.31,50.32,39508.0,43.4971,43.5058,43.4798,43.4885,39508.0
2019-04-24 14:20:00,50.33,50.36,50.3,50.3,69715.0,43.4971,43.523,43.4712,43.4712,69715.0
2019-04-24 14:30:00,50.3,50.36,50.29,50.34,67210.0,43.4712,43.523,43.4625,43.5058,67210.0
2019-04-24 14:40:00,50.33,50.42,50.33,50.42,64706.0,43.4971,43.5749,43.4971,43.5749,64706.0
2019-04-24 14:50:00,50.42,50.47,50.4,50.47,81930.0,43.5749,43.6181,43.5576,43.6181,81930.0
2019-04-24 15:00:00,50.47,50.48,50.45,50.46,77225.0,43.6181,43.6268,43.6008,43.6095,77225.0
2019-04-24 15:10:00,50.46,50.52,50.45,50.52,87104.0,43.6095,43.6613,43.6008,43.6613,87104.0
2019-04-24 15:20:00,50.52,50.53,50.48,50.49,83985.0,43.6613,43.67,43.6268,43.6354,83985.0
2019-04-24 15:30:00,50.5,50.52,50.46,50.48,78663.0,43.644,43.6613,43.6095,43.6268,78663.0
2019-04-24 15:40:00,50.48,50.52,50.44,50.45,126595.0,43.6268,43.6613,43.5922,43.6008,126595.0
2019-04-24 15:50:00,50.44,50.45,50.36,50.39,371429.0,43.5922,43.6008,43.523,43.549,371429.0
2019-04-25 09:30:00,49.91,50.03,49.77,49.89,408191.0,43.1341,43.2378,43.0131,43.1169,408191.0
2019-04-25 09:40:00,49.88,49.95,49.77,49.88,238408.0,43.1082,43.1687,43.0131,43.1082,238408.0
2019-04-25 09:50:00,49.89,50.03,49.88,49.99,234564.0,43.1169,43.2378,43.1082,43.2033,234564.0
2019-04-25 10:00:00,49.98,50.11,49.98,50.08,95480.0,43.1946,43.307,43.1946,43.2811,95480.0
2019-04-25 10:10:00,50.08,50.08,49.95,50.01,174563.0,43.2811,43.2811,43.1687,43.2206,174563.0
2019-04-25 10:20:00,50.0,50.05,49.94,50.0,107397.0,43.2119,43.2551,43.1601,43.2119,107397.0
2019-04-25 10:30:00,50.0,50.07,49.91,50.07,99096.0,43.2119,43.2724,43.1341,43.2724,99096.0
2019-04-25 10:40:00,50.07,50.12,50.04,50.09,92306.0,43.2724,43.3156,43.2465,43.2897,92306.0
2019-04-25 10:50:00,50.1,50.1,50.01,50.03,67822.0,43.2983,43.2983,43.2206,43.2378,67822.0
2019-04-25 11:00:00,50.02,50.06,49.98,50.02,65431.0,43.2292,43.2638,43.1946,43.2292,65431.0
2019-04-25 11:10:00,50.02,50.04,49.98,49.98,84812.0,43.2292,43.2465,43.1946,43.1946,84812.0
2019-04-25 11:20:00,49.97,50.06,49.97,50.03,76770.0,43.186,43.2638,43.186,43.2378,76770.0
2019-04-25 11:30:00,50.03,50.17,50.03,50.13,79392.0,43.2378,43.3588,43.2378,43.3243,79392.0
2019-04-25 11:40:00,50.13,50.15,50.09,50.1,78076.0,43.3243,43.3416,43.2897,43.2983,78076.0
2019-04-25 11:50:00,50.1,50.12,50.06,50.07,45873.0,43.2983,43.3156,43.2638,43.2724,45873.0
2019-04-25 12:00:00,50.07,50.12,50.07,50.1,56205.0,43.2724,43.3156,43.2724,43.2983,56205.0
2019-04-25 12:10:00,50.09,50.1,50.02,50.02,49553.0,43.2897,43.2983,43.2292,43.2292,49553.0
2019-04-25 12:20:00,50.02,50.05,50.01,50.05,33167.0,43.2292,43.2551,43.2206,43.2551,33167.0
2019-04-25 12:30:00,50.05,50.07,50.03,50.06,32732.0,43.2551,43.2724,43.2378,43.2638,32732.0
2019-04-25 12:40:00,50.05,50.08,50.0,50.06,32813.0,43.2551,43.2811,43.2119,43.2638,32813.0
2019-04-25 12:50:00,50.06,50.09,50.04,50.09,38010.0,43.2638,43.2897,43.2465,43.2897,38010.0
2019-04-25 13:00:00,50.09,50.09,50.05,50.08,37980.0,43.2897,43.2897,43.2551,43.2811,37980.0
2019-04-25 13:10:00,50.07,50.12,50.07,50.12,32775.0,43.2724,43.3156,43.2724,43.3156,32775.0
2019-04-25 13:20:00,50.12,50.14,50.11,50.13,22502.0,43.3156,43.3329,43.307,43.3243,22502.0
2019-04-25 13:30:00,50.14,50.16,50.11,50.16,24115.0,43.3329,43.3502,43.307,43.3502,24115.0
2019-04-25 13:40:00,50.15,50.16,50.11,50.12,29882.0,43.3416,43.3502,43.307,43.3156,29882.0
2019-04-25 13:50:00,50.13,50.16,50.11,50.15,40595.0,43.3243,43.3502,43.307,43.3416,40595.0
2019-04-25 14:00:00,50.15,50.21,50.15,50.2,41774.0,43.3416,43.3934,43.3416,43.3848,41774.0
2019-04-25 14:10:00,50.2,50.22,50.17,50.21,35984.0,43.3848,43.402,43.3588,43.3934,35984.0
2019-04-25 14:20:00,50.21,50.22,50.13,50.14,31511.0,43.3934,43.402,43.3243,43.3329,31511.0
2019-04-25 14:30:00,50.14,50.14,50.07,50.08,77045.0,43.3329,43.3329,43.2724,43.2811,77045.0
2019-04-25 14:40:00,50.07,50.13,50.07,50.11,47219.0,43.2724,43.3243,43.2724,43.307,47219.0
2019-04-25 14:50:00,50.11,50.15,50.1,50.13,39948.0,43.307,43.3416,43.2983,43.3243,39948.0
2019-04-25 15:00:00,50.14,50.14,50.06,50.07,55629.0,43.3329,43.3329,43.2638,43.2724,55629.0
2019-04-25 15:10:00,50.06,50.07,50.01,50.03,53327.0,43.2638,43.2724,43.2206,43.2378,53327.0
2019-04-25 15:20:00,50.04,50.05,50.01,50.02,76067.0,43.2465,43.2551,43.2206,43.2292,76067.0
2019-04-25 15:30:00,50.03,50.08,50.03,50.06,114395.0,43.2378,43.2811,43.2378,43.2638,114395.0
2019-04-25 15:40:00,50.06,50.06,50.01,50.01,180566.0,43.2638,43.2638,43.2206,43.2206,180566.0
2019-04-25 15:50:00,50.02,50.05,49.97,49.99,432073.0,43.2292,43.2551,43.186,43.2033,432073.0
2019-04-26 09:30:00,50.13,50.31,50.09,50.22,269483.0,43.3243,43.4798,43.2897,43.402,269483.0
2019-04-26 09:40:00,50.22,50.29,50.11,50.11,121490.0,43.402,43.4625,43.307,43.307,121490.0
2019-04-26 09:50:00,50.12,50.12,49.98,50.05,135124.0,43.3156,43.3156,43.1946,43.2551,135124.0
2019-04-26 10:00:00,50.06,50.07,49.9,49.93,103083.0,43.2638,43.2724,43.1255,43.1514,103083.0
2019-04-26 10:10:00,49.93,50.0,49.92,49.98,67299.0,43.1514,43.2119,43.1428,43.1946,67299.0
2019-04-26 10:20:00,49.98,50.01,49.95,50.0,87684.0,43.1946,43.2206,43.1687,43.2119,87684.0
2019-04-26 10:30:00,50.0,50.12,49.99,50.12,143995.0,43.2119,43.3156,43.2033,43.3156,143995.0
2019-04-26 10:40:00,50.13,50.13,50.03,50.06,75085.0,43.3243,43.3243,43.2378,43.2638,75085.0
2019-04-26 10:50:00,50.06,50.15,50.06,50.12,68674.0,43.2638,43.3416,43.2638,43.3156,68674.0
2019-04-26 11:00:00,50.13,50.14,50.07,50.13,52819.0,43.3243,43.3329,43.2724,43.3243,52819.0
2019-04-26 11:10:00,50.13,50.18,50.13,50.15,77477.0,43.3243,43.3675,43.3243,43.3416,77477.0
2019-04-26 11:20:00,50.14,50.17,50.1,50.11,40425.0,43.3329,43.3588,43.2983,43.307,40425.0
2019-04-26 11:30:00,50.1,50.16,50.1,50.13,56922.0,43.2983,43.3502,43.2983,43.3243,56922.0
2019-04-26 11:40:00,50.14,50.16,50.12,50.14,44675.0,43.3329,43.3502,43.3156,43.3329,44675.0
2019-04-26 11:50:00,50.14,50.18,50.11,50.16,57380.0,43.3329,43.3675,43.307,43.3502,57380.0
2019-04-26 12:00:00,50.16,50.18,50.14,50.17,61267.0,43.3502,43.3675,43.3329,43.3588,61267.0
2019-04-26 12:10:00,50.17,50.19,50.13,50.18,59343.0,43.3588,43.3761,43.3243,43.3675,59343.0
2019-04-26 12:20:00,50.17,50.18,50.14,50.16,35731.0,43.3588,43.3675,43.3329,43.3502,35731.0
2019-04-26 12:30:00,50.16,50.19,50.15,50.16,54625.0,43.3502,43.3761,43.3416,43.3502,54625.0
2019-04-26 12:40:00,50.16,50.19,50.14,50.16,49927.0,43.3502,43.3761,43.3329,43.3502,49927.0
2019-04-26 12:50:00,50.16,50.19,50.14,50.17,35108.0,43.3502,43.3761,43.3329,43.3588,35108.0
2019-04-26 13:00:00,50.18,50.19,50.14,50.15,35756.0,43.3675,43.3761,43.3329,43.3416,35756.0
2019-04-26 13:10:00,50.14,50.15,50.11,50.13,40206.0,43.3329,43.3416,43.307,43.3243,40206.0
2019-04-26 13:20:00,50.13,50.17,50.12,50.17,43844.0,43.3243,43.3588,43.3156,43.3588,43844.0
2019-04-26 13:30:00,50.16,50.19,50.16,50.16,59716.0,43.3502,43.3761,43.3502,43.3502,59716.0
2019-04-26 13:40:00,50.16,50.18,50.14,50.16,25660.0,43.3502,43.3675,43.3329,43.3502,25660.0
2019-04-26 13:50:00,50.16,50.17,50.14,50.14,40818.0,43.3502,43.3588,43.3329,43.3329,40818.0
2019-04-26 14:00:00,50.15,50.15,50.07,50.14,48101.0,43.3416,43.3416,43.2724,43.3329,48101.0
2019-04-26 14:10:00,50.14,50.14,50.1,50.14,50685.0,43.3329,43.3329,43.2983,43.3329,50685.0
2019-04-26 14:20:00,50.14,50.16,50.12,50.15,49927.0,43.3329,43.3502,43.3156,43.3416,49927.0
2019-04-26 14:30:00,50.15,50.18,50.13,50.15,61303.0,43.3416,43.3675,43.3243,43.3416,61303.0
2019-04-26 14:40:00,50.15,50.17,50.14,50.15,42186.0,43.3416,43.3588,43.3329,43.3416,42186.0
2019-04-26 14:50:00,50.16,50.16,50.1,50.13,47985.0,43.3502,43.3502,43.2983,43.3243,47985.0
2019-04-26 15:00:00,50.12,50.18,50.12,50.15,90087.0,43.3156,43.3675,43.3156,43.3416,90087.0
2019-04-26 15:10:00,50.15,50.2,50.14,50.2,64029.0,43.3416,43.3848,43.3329,43.3848,64029.0
2019-04-26 15:20:00,50.2,50.21,50.17,50.2,82330.0,43.3848,43.3934,43.3588,43.3848,82330.0
2019-04-26 15:30:00,50.19,50.25,50.18,50.23,95618.0,43.3761,43.428,43.3675,43.4107,95618.0
2019-04-26 15:40:00,50.23,50.29,50.2,50.23,131309.0,43.4107,43.4625,43.3848,43.4107,131309.0
2019-04-26 15:50:00,50.23,50.29,50.19,50.29,306254.0,43.4107,43.4625,43.3761,43.4625,306254.0
2019-04-29 09:30:00,49.92,50.29,49.92,50.27,150687.0,43.1428,43.4625,43.1428,43.4453,150687.0
2019-04-29 09:40:00,50.27,50.3,50.14,50.23,93036.0,43.4453,43.4712,43.3329,43.4107,93036.0
2019-04-29 09:50:00,50.22,50.27,50.2,50.24,67334.0,43.402,43.4453,43.3848,43.4193,67334.0
2019-04-29 10:00:00,50.24,50.32,50.21,50.31,113309.0,43.4193,43.4885,43.3934,43.4798,113309.0
2019-04-29 10:10:00,50.31,50.38,50.3,50.34,67093.0,43.4798,43.5403,43.4712,43.5058,67093.0
2019-04-29 10:20:00,50.34,50.38,50.32,50.38,62689.0,43.5058,43.5403,43.4885,43.5403,62689.0
2019-04-29 10:30:00,50.38,50.44,50.35,50.36,140221.0,43.5403,43.5922,43.5144,43.523,140221.0
2019-04-29 10:40:00,50.35,50.37,50.28,50.29,59735.0,43.5144,43.5317,43.4539,43.4625,59735.0
2019-04-29 10:50:00,50.3,50.37,50.28,50.3,85165.0,43.4712,43.5317,43.4539,43.4712,85165.0
2019-04-29 11:00:00,50.31,50.35,50.29,50.33,121511.0,43.4798,43.5144,43.4625,43.4971,121511.0
2019-04-29 11:10:00,50.34,50.38,50.31,50.34,121931.0,43.5058,43.5403,43.4798,43.5058,121931.0
2019-04-29 11:20:00,50.35,50.41,50.34,50.39,87594.0,43.5144,43.5663,43.5058,43.549,87594.0
2019-04-29 11:30:00,50.39,50.39,50.35,50.37,50309.0,43.549,43.549,43.5144,43.5317,50309.0
2019-04-29 11:40:00,50.37,50.42,50.37,50.4,51444.0,43.5317,43.5749,43.5317,43.5576,51444.0
2019-04-29 11:50:00,50.41,50.43,50.4,50.41,46090.0,43.5663,43.5835,43.5576,43.5663,46090.0
2019-04-29 12:00:00,50.41,50.44,50.4,50.41,49388.0,43.5663,43.5922,43.5576,43.5663,49388.0
2019-04-29 12:10:00,50.41,50.45,50.4,50.41,66475.0,43.5663,43.6008,43.5576,43.5663,66475.0
2019-04-29 12:20:00,50.41,50.42,50.36,50.38,79916.0,43.5663,43.5749,43.523,43.5403,79916.0
2019-04-29 12:30:00,50.38,50.43,50.37,50.43,32440.0,43.5403,43.5835,43.5317,43.5835,32440.0
2019-04-29 12:40:00,50.43,50.43,50.36,50.36,63058.0,43.5835,43.5835,43.523,43.523,63058.0
2019-04-29 12:50:00,50.37,50.37,50.33,50.34,61453.0,43.5317,43.5317,43.4971,43.5058,61453.0
2019-04-29 13:00:00,50.34,50.34,50.31,50.33,41806.0,43.5058,43.5058,43.4798,43.4971,41806.0
2019-04-29 13:10:00,50.33,50.34,50.3,50.34,40717.0,43.4971,43.5058,43.4712,43.5058,40717.0
2019-04-29 13:20:00,50.34,50.39,50.33,50.37,50144.0,43.5058,43.549,43.4971,43.5317,50144.0
2019-04-29 13:30:00,50.37,50.39,50.34,50.36,34071.0,43.5317,43.549,43.5058,43.523,34071.0
2019-04-29 13:40:00,50.35,50.36,50.33,50.35,45185.0,43.5144,43.523,43.4971,43.5144,45185.0
2019-04-29 13:50:00,50.36,50.37,50.35,50.36,27490.0,43.523,43.5317,43.5144,43.523,27490.0
2019-04-29 14:00:00,50.35,50.36,50.33,50.35,43309.0,43.5144,43.523,43.4971,43.5144,43309.0
2019-04-29 14:10:00,50.34,50.38,50.33,50.36,36610.0,43.5058,43.5403,43.4971,43.523,36610.0
2019-04-29 14:20:00,50.37,50.41,50.36,50.39,66226.0,43.5317,43.5663,43.523,43.549,66226.0
2019-04-29 14:30:00,50.39,50.45,50.37,50.44,67799.0,43.549,43.6008,43.5317,43.5922,67799.0
2019-04-29 14:40:00,50.43,50.46,50.43,50.45,55985.0,43.5835,43.6095,43.5835,43.6008,55985.0
2019-04-29 14:50:00,50.45,50.48,50.43,50.43,38083.0,43.6008,43.6268,43.5835,43.5835,38083.0
2019-04-29 15:00:00,50.43,50.49,50.43,50.48,61218.0,43.5835,43.6354,43.5835,43.6268,61218.0
2019-04-29 15:10:00,50.48,50.5,50.47,50.48,64129.0,43.6268,43.644,43.6181,43.6268,64129.0
2019-04-29 15:20:00,50.48,50.51,50.47,50.51,44389.0,43.6268,43.6527,43.6181,43.6527,44389.0
2019-04-29 15:30:00,50.51,50.51,50.47,50.51,95981.0,43.6527,43.6527,43.6181,43.6527,95981.0
2019-04-29 15:40:00,50.5,50.53,50.44,50.46,85558.0,43.644,43.67,43.5922,43.6095,85558.0
2019-04-29 15:50:00,50.47,50.55,50.46,50.54,299591.0,43.6181,43.6872,43.6095,43.6786,299591.0
2019-04-30 09:30:00,50.59,50.69,50.45,50.58,300353.0,43.7218,43.8082,43.6008,43.7132,300353.0
2019-04-30 09:40:00,50.58,50.65,50.47,50.5,168064.0,43.7132,43.7737,43.6181,43.644,168064.0
2019-04-30 09:50:00,50.5,50.5,50.39,50.49,281931.0,43.644,43.644,43.549,43.6354,281931.0
2019-04-30 10:00:00,50.49,50.51,50.44,50.48,188710.0,43.6354,43.6527,43.5922,43.6268,188710.0
2019-04-30 10:10:00,50.47,50.58,50.47,50.58,207549.0,43.6181,43.7132,43.6181,43.7132,207549.0
2019-04-30 10:20:00,50.58,50.63,50.57,50.6,112677.0,43.7132,43.7564,43.7045,43.7305,112677.0
2019-04-30 10:30:00,50.6,50.65,50.58,50.65,127743.0,43.7305,43.7737,43.7132,43.7737,127743.0
2019-04-30 10:40:00,50.64,50.7,50.62,50.68,74446.0,43.765,43.8169,43.7477,43.7996,74446.0
2019-04-30 10:50:00,50.68,50.69,50.65,50.66,72337.0,43.7996,43.8082,43.7737,43.7823,72337.0
2019-04-30 11:00:00,50.66,50.69,50.54,50.59,151533.0,43.7823,43.8082,43.6786,43.7218,151533.0
2019-04-30 11:10:00,50.59,50.64,50.56,50.6,106291.0,43.7218,43.765,43.6959,43.7305,106291.0
2019-04-30 11:20:00,50.59,50.66,50.59,50.63,112431.0,43.7218,43.7823,43.7218,43.7564,112431.0
2019-04-30 11:30:00,50.63,50.66,50.6,50.63,160726.0,43.7564,43.7823,43.7305,43.7564,160726.0
2019-04-30 11:40:00,50.63,50.63,50.55,50.6,185337.0,43.7564,43.7564,43.6872,43.7305,185337.0
2019-04-30 11:50:00,50.61,50.66,50.58,50.62,100469.0,43.7391,43.7823,43.7132,43.7477,100469.0
2019-04-30 12:00:00,50.63,50.67,50.63,50.65,119375.0,43.7564,43.791,43.7564,43.7737,119375.0
2019-04-30 12:10:00,50.65,50.66,50.62,50.63,134283.0,43.7737,43.7823,43.7477,43.7564,134283.0
2019-04-30 12:20:00,50.63,50.68,50.62,50.63,110094.0,43.7564,43.7996,43.7477,43.7564,110094.0
2019-04-30 12:30:00,50.63,50.67,50.6,50.66,135524.0,43.7564,43.791,43.7305,43.7823,135524.0
2019-04-30 12:40:00,50.66,50.67,50.61,50.63,135043.0,43.7823,43.791,43.7391,43.7564,135043.0
2019-04-30 12:50:00,50.63,50.65,50.6,50.62,78314.0,43.7564,43.7737,43.7305,43.7477,78314.0
2019-04-30 13:00:00,50.62,50.66,50.61,50.63,57294.0,43.7477,43.7823,43.7391,43.7564,57294.0
2019-04-30 13:10:00,50.63,50.66,50.62,50.65,70572.0,43.7564,43.7823,43.7477,43.7737,70572.0
2019-04-30 13:20:00,50.65,50.69,50.63,50.63,95413.0,43.7737,43.8082,43.7564,43.7564,95413.0
2019-04-30 13:30:00,50.63,50.65,50.62,50.64,147262.0,43.7564,43.7737,43.7477,43.765,147262.0
2019-04-30 13:40:00,50.65,50.69,50.61,50.69,174485.0,43.7737,43.8082,43.7391,43.8082,174485.0
2019-04-30 13:50:00,50.69,50.69,50.62,50.69,204355.0,43.8082,43.8082,43.7477,43.8082,204355.0
2019-04-30 14:00:00,50.68,50.76,50.68,50.72,201869.0,43.7996,43.8687,43.7996,43.8342,201869.0
2019-04-30 14:10:00,50.72,50.72,50.67,50.7,80221.0,43.8342,43.8342,43.791,43.8169,80221.0
2019-04-30 14:20:00,50.7,50.71,50.65,50.65,150918.0,43.8169,43.8255,43.7737,43.7737,150918.0
2019-04-30 14:30:00,50.66,50.69,50.62,50.69,190037.0,43.7823,43.8082,43.7477,43.8082,190037.0
2019-04-30 14:40:00,50.69,50.75,50.68,50.71,125439.0,43.8082,43.8601,43.7996,43.8255,125439.0
2019-04-30 14:50:00,50.71,50.72,50.66,50.69,101971.0,43.8255,43.8342,43.7823,43.8082,101971.0
2019-04-30 15:00:00,50.69,50.74,50.68,50.73,108823.0,43.8082,43.8515,43.7996,43.8428,108823.0
2019-04-30 15:10:00,50.74,50.75,50.63,50.64,232761.0,43.8515,43.8601,43.7564,43.765,232761.0
2019-04-30 15:20:00,50.63,50.77,50.63,50.75,154300.0,43.7564,43.8774,43.7564,43.8601,154300.0
2019-04-30 15:30:00,50.75,50.77,50.7,50.77,196147.0,43.8601,43.8774,43.8169,43.8774,196147.0
2019-04-30 15:40:00,50.77,50.8,50.72,50.79,204914.0,43.8774,43.9033,43.8342,43.8947,204914.0
2019-04-30 15:50:00,50.79,50.87,50.77,50.83,834486.0,43.8947,43.9638,43.8774,43.9292,834486.0
2019-05-01 09:30:00,51.94,52.57,51.88,52.16,710634.0,44.8885,45.433,44.8367,45.0787,710634.0
2019-05-01 09:40:00,52.14,52.16,51.85,51.98,363452.0,45.0614,45.0787,44.8108,44.9231,363452.0
2019-05-01 09:50:00,52.0,52.12,51.73,51.8,396938.0,44.9404,45.0441,44.707,44.7675,396938.0
2019-05-01 10:00:00,51.8,51.93,51.71,51.92,251878.0,44.7675,44.8799,44.6898,44.8713,251878.0
2019-05-01 10:10:00,51.91,52.0,51.82,51.95,334954.0,44.8626,44.9404,44.7848,44.8972,334954.0
2019-05-01 10:20:00,51.95,51.99,51.56,51.57,228136.0,44.8972,44.9318,44.5601,44.5688,228136.0
2019-05-01 10:30:00,51.57,51.59,51.37,51.41,323321.0,44.5688,44.5861,44.3959,44.4305,323321.0
2019-05-01 10:40:00,51.4,51.41,51.22,51.23,202245.0,44.4219,44.4305,44.2663,44.2749,202245.0
2019-05-01 10:50:00,51.22,51.4,51.15,51.39,218471.0,44.2663,44.4219,44.2058,44.4132,218471.0
2019-05-01 11:00:00,51.4,51.51,51.36,51.51,170013.0,44.4219,44.5169,44.3873,44.5169,170013.0
2019-05-01 11:10:00,51.51,51.61,51.43,51.6,407777.0,44.5169,44.6033,44.4478,44.5947,407777.0
2019-05-01 11:20:00,51.59,51.64,51.54,51.57,105397.0,44.5861,44.6293,44.5428,44.5688,105397.0
2019-05-01 11:30:00,51.57,51.69,51.56,51.65,148758.0,44.5688,44.6725,44.5601,44.6379,148758.0
2019-05-01 11:40:00,51.66,51.73,51.63,51.7,118211.0,44.6466,44.707,44.6206,44.6811,118211.0
2019-05-01 11:50:00,51.69,51.79,51.69,51.77,175649.0,44.6725,44.7589,44.6725,44.7416,175649.0
2019-05-01 12:00:00,51.77,51.78,51.73,51.75,122091.0,44.7416,44.7503,44.707,44.7243,122091.0
2019-05-01 12:10:00,51.75,51.78,51.66,51.69,112608.0,44.7243,44.7503,44.6466,44.6725,112608.0
2019-05-01 12:20:00,51.69,51.7,51.6,51.64,107551.0,44.6725,44.6811,44.5947,44.6293,107551.0
2019-05-01 12:30:00,51.64,51.65,51.51,51.56,124593.0,44.6293,44.6379,44.5169,44.5601,124593.0
2019-05-01 12:40:00,51.56,51.66,51.55,51.62,147545.0,44.5601,44.6466,44.5515,44.612,147545.0
2019-05-01 12:50:00,51.62,51.66,51.59,51.64,131925.0,44.612,44.6466,44.5861,44.6293,131925.0
2019-05-01 13:00:00,51.64,51.8,51.63,51.77,190052.0,44.6293,44.7675,44.6206,44.7416,190052.0
2019-05-01 13:10:00,51.77,51.79,51.71,51.73,105433.0,44.7416,44.7589,44.6898,44.707,105433.0
2019-05-01 13:20:00,51.73,51.78,51.71,51.75,211189.0,44.707,44.7503,44.6898,44.7243,211189.0
2019-05-01 13:30:00,51.76,51.89,51.72,51.88,128059.0,44.733,44.8453,44.6984,44.8367,128059.0
2019-05-01 13:40:00,51.87,51.95,51.86,51.9,215340.0,44.828,44.8972,44.8194,44.854,215340.0
2019-05-01 13:50:00,51.9,51.92,51.82,51.84,85987.0,44.854,44.8713,44.7848,44.8021,85987.0
2019-05-01 14:00:00,51.85,52.08,51.84,51.98,257839.0,44.8108,45.0095,44.8021,44.9231,257839.0
2019-05-01 14:10:00,51.98,52.05,51.98,52.03,231803.0,44.9231,44.9836,44.9231,44.9663,231803.0
2019-05-01 14:20:00,52.04,52.09,51.93,52.0,144621.0,44.975,45.0182,44.8799,44.9404,144621.0
2019-05-01 14:30:00,51.99,52.02,51.8,51.8,282855.0,44.9318,44.9577,44.7675,44.7675,282855.0
2019-05-01 14:40:00,51.8,51.8,51.63,51.76,331750.0,44.7675,44.7675,44.6206,44.733,331750.0
2019-05-01 14:50:00,51.77,51.85,51.72,51.83,161031.0,44.7416,44.8108,44.6984,44.7935,161031.0
2019-05-01 15:00:00,51.83,51.87,51.75,51.86,191921.0,44.7935,44.828,44.7243,44.8194,191921.0
2019-05-01 15:10:00,51.86,52.02,51.83,51.97,248104.0,44.8194,44.9577,44.7935,44.9145,248104.0
2019-05-01 15:20:00,51.97,52.01,51.77,51.82,284357.0,44.9145,44.949,44.7416,44.7848,284357.0
2019-05-01 15:30:00,51.82,51.82,51.63,51.69,319951.0,44.7848,44.7848,44.6206,44.6725,319951.0
2019-05-01 15:40:00,51.7,51.7,51.58,51.61,633905.0,44.6811,44.6811,44.5774,44.6033,633905.0
2019-05-01 15:50:00,51.6,51.65,51.44,51.64,1408842.0,44.5947,44.6379,44.4564,44.6293,1408842.0
2019-05-02 09:30:00,51.56,51.87,51.31,51.47,402870.0,44.5601,44.828,44.3441,44.4823,402870.0
2019-05-02 09:40:00,51.46,51.51,51.37,51.43,261693.0,44.4737,44.5169,44.3959,44.4478,261693.0
2019-05-02 09:50:00,51.43,51.52,51.36,51.44,299972.0,44.4478,44.5256,44.3873,44.4564,299972.0
2019-05-02 10:00:00,51.44,51.7,51.44,51.69,256349.0,44.4564,44.6811,44.4564,44.6725,256349.0
2019-05-02 10:10:00,51.69,51.78,51.63,51.7,141415.0,44.6725,44.7503,44.6206,44.6811,141415.0
2019-05-02 10:20:00,51.69,51.7,51.53,51.56,75097.0,44.6725,44.6811,44.5342,44.5601,75097.0
2019-05-02 10:30:00,51.56,51.62,51.53,51.61,82449.0,44.5601,44.612,44.5342,44.6033,82449.0
2019-05-02 10:40:00,51.6,51.71,51.58,51.71,134869.0,44.5947,44.6898,44.5774,44.6898,134869.0
2019-05-02 10:50:00,51.7,51.71,51.59,51.62,105239.0,44.6811,44.6898,44.5861,44.612,105239.0
2019-05-02 11:00:00,51.62,51.64,51.53,51.6,259058.0,44.612,44.6293,44.5342,44.5947,259058.0
2019-05-02 11:10:00,51.6,51.6,51.5,51.6,192551.0,44.5947,44.5947,44.5083,44.5947,192551.0
2019-05-02 11:20:00,51.59,51.59,51.48,51.56,166648.0,44.5861,44.5861,44.491,44.5601,166648.0
2019-05-02 11:30:00,51.56,51.6,51.46,51.48,226917.0,44.5601,44.5947,44.4737,44.491,226917.0
2019-05-02 11:40:00,51.48,51.61,51.38,51.41,390393.0,44.491,44.6033,44.4046,44.4305,390393.0
2019-05-02 11:50:00,51.41,51.45,51.35,51.43,102998.0,44.4305,44.4651,44.3786,44.4478,102998.0
2019-05-02 12:00:00,51.43,51.45,51.24,51.26,224635.0,44.4478,44.4651,44.2836,44.3009,224635.0
2019-05-02 12:10:00,51.26,51.28,51.15,51.19,99694.0,44.3009,44.3181,44.2058,44.2404,99694.0
2019-05-02 12:20:00,51.2,51.25,51.17,51.21,304831.0,44.249,44.2922,44.2231,44.2576,304831.0
2019-05-02 12:30:00,51.21,51.23,51.08,51.08,343922.0,44.2576,44.2749,44.1453,44.1453,343922.0
2019-05-02 12:40:00,51.08,51.14,50.97,51.14,229307.0,44.1453,44.1971,44.0502,44.1971,229307.0
2019-05-02 12:50:00,51.14,51.19,51.08,51.15,121087.0,44.1971,44.2404,44.1453,44.2058,121087.0
2019-05-02 13:00:00,51.15,51.15,51.0,51.09,108312.0,44.2058,44.2058,44.0762,44.1539,108312.0
2019-05-02 13:10:00,51.08,51.13,51.05,51.13,86633.0,44.1453,44.1885,44.1194,44.1885,86633.0
2019-05-02 13:20:00,51.13,51.18,51.07,51.08,105508.0,44.1885,44.2317,44.1367,44.1453,105508.0
2019-05-02 13:30:00,51.09,51.1,51.02,51.04,83434.0,44.1539,44.1626,44.0934,44.1107,83434.0
2019-05-02 13:40:00,51.05,51.08,51.0,51.02,70213.0,44.1194,44.1453,44.0762,44.0934,70213.0
2019-05-02 13:50:00,51.02,51.11,51.01,51.08,68161.0,44.0934,44.1712,44.0848,44.1453,68161.0
2019-05-02 14:00:00,51.08,51.21,51.06,51.18,122733.0,44.1453,44.2576,44.128,44.2317,122733.0
2019-05-02 14:10:00,51.17,51.23,51.13,51.21,109125.0,44.2231,44.2749,44.1885,44.2576,109125.0
2019-05-02 14:20:00,51.21,51.27,51.2,51.25,164674.0,44.2576,44.3095,44.249,44.2922,164674.0
2019-05-02 14:30:00,51.25,51.31,51.24,51.29,89872.0,44.2922,44.3441,44.2836,44.3268,89872.0
2019-05-02 14:40:00,51.3,51.34,51.21,51.23,104015.0,44.3354,44.37,44.2576,44.2749,104015.0
2019-05-02 14:50:00,51.23,51.29,51.19,51.26,79952.0,44.2749,44.3268,44.2404,44.3009,79952.0
2019-05-02 15:00:00,51.26,51.29,51.16,51.18,118294.0,44.3009,44.3268,44.2144,44.2317,118294.0
2019-05-02 15:10:00,51.18,51.3,51.18,51.3,137976.0,44.2317,44.3354,44.2317,44.3354,137976.0
2019-05-02 15:20:00,51.3,51.38,51.28,51.38,170338.0,44.3354,44.4046,44.3181,44.4046,170338.0
2019-05-02 15:30:00,51.37,51.43,51.35,51.38,251421.0,44.3959,44.4478,44.3786,44.4046,251421.0
2019-05-02 15:40:00,51.38,51.47,51.37,51.45,469625.0,44.4046,44.4823,44.3959,44.4651,469625.0
2019-05-02 15:50:00,51.45,51.5,51.44,51.48,629318.0,44.4651,44.5083,44.4564,44.491,629318.0
2019-05-03 09:30:00,51.65,51.72,51.43,51.52,235640.0,44.6379,44.6984,44.4478,44.5256,235640.0
2019-05-03 09:40:00,51.54,51.61,51.45,51.61,104561.0,44.5428,44.6033,44.4651,44.6033,104561.0
2019-05-03 09:50:00,51.62,51.64,51.54,51.59,94589.0,44.612,44.6293,44.5428,44.5861,94589.0
2019-05-03 10:00:00,51.58,51.62,51.55,51.58,84657.0,44.5774,44.612,44.5515,44.5774,84657.0
2019-05-03 10:10:00,51.58,51.59,51.49,51.49,67068.0,44.5774,44.5861,44.4996,44.4996,67068.0
2019-05-03 10:20:00,51.49,51.52,51.44,51.48,91042.0,44.4996,44.5256,44.4564,44.491,91042.0
2019-05-03 10:30:00,51.49,51.59,51.49,51.57,107039.0,44.4996,44.5861,44.4996,44.5688,107039.0
2019-05-03 10:40:00,51.57,51.62,51.56,51.6,61908.0,44.5688,44.612,44.5601,44.5947,61908.0
2019-05-03 10:50:00,51.61,51.69,51.6,51.67,67533.0,44.6033,44.6725,44.5947,44.6552,67533.0
2019-05-03 11:00:00,51.68,51.8,51.65,51.66,160521.0,44.6638,44.7675,44.6379,44.6466,160521.0
2019-05-03 11:10:00,51.65,51.71,51.63,51.63,82182.0,44.6379,44.6898,44.6206,44.6206,82182.0
2019-05-03 11:20:00,51.62,51.66,51.61,51.65,52063.0,44.612,44.6466,44.6033,44.6379,52063.0
2019-05-03 11:30:00,51.65,51.67,51.6,51.61,66457.0,44.6379,44.6552,44.5947,44.6033,66457.0
2019-05-03 11:40:00,51.61,51.66,51.61,51.63,48348.0,44.6033,44.6466,44.6033,44.6206,48348.0
2019-05-03 11:50:00,51.64,51.7,51.63,51.7,66126.0,44.6293,44.6811,44.6206,44.6811,66126.0
2019-05-03 12:00:00,51.7,51.76,51.69,51.74,53333.0,44.6811,44.733,44.6725,44.7157,53333.0
2019-05-03 12:10:00,51.74,51.75,51.7,51.73,33718.0,44.7157,44.7243,44.6811,44.707,33718.0
2019-05-03 12:20:00,51.73,51.76,51.72,51.76,39066.0,44.707,44.733,44.6984,44.733,39066.0
2019-05-03 12:30:00,51.75,51.78,51.73,51.73,61330.0,44.7243,44.7503,44.707,44.707,61330.0
2019-05-03 12:40:00,51.73,51.74,51.7,51.71,24954.0,44.707,44.7157,44.6811,44.6898,24954.0
2019-05-03 12:50:00,51.71,51.71,51.65,51.66,74012.0,44.6898,44.6898,44.6379,44.6466,74012.0
2019-05-03 13:00:00,51.66,51.68,51.63,51.68,34894.0,44.6466,44.6638,44.6206,44.6638,34894.0
2019-05-03 13:10:00,51.68,51.75,51.67,51.75,76461.0,44.6638,44.7243,44.6552,44.7243,76461.0
2019-05-03 13:20:00,51.75,51.78,51.73,51.75,81023.0,44.7243,44.7503,44.707,44.7243,81023.0
2019-05-03 13:30:00,51.74,51.76,51.72,51.74,75433.0,44.7157,44.733,44.6984,44.7157,75433.0
2019-05-03 13:40:00,51.74,51.74,51.68,51.69,67594.0,44.7157,44.7157,44.6638,44.6725,67594.0
2019-05-03 13:50:00,51.69,51.76,51.66,51.75,124671.0,44.6725,44.733,44.6466,44.7243,124671.0
2019-05-03 14:00:00,51.75,51.75,51.64,51.64,87386.0,44.7243,44.7243,44.6293,44.6293,87386.0
2019-05-03 14:10:00,51.64,51.68,51.62,51.62,64878.0,44.6293,44.6638,44.612,44.612,64878.0
2019-05-03 14:20:00,51.62,51.65,51.61,51.64,58000.0,44.612,44.6379,44.6033,44.6293,58000.0
2019-05-03 14:30:00,51.64,51.7,51.61,51.7,45576.0,44.6293,44.6811,44.6033,44.6811,45576.0
2019-05-03 14:40:00,51.69,51.71,51.68,51.7,49373.0,44.6725,44.6898,44.6638,44.6811,49373.0
2019-05-03 14:50:00,51.7,51.7,51.61,51.62,73239.0,44.6811,44.6811,44.6033,44.612,73239.0
2019-05-03 15:00:00,51.61,51.68,51.6,51.66,74616.0,44.6033,44.6638,44.5947,44.6466,74616.0
2019-05-03 15:10:00,51.67,51.7,51.63,51.63,74362.0,44.6552,44.6811,44.6206,44.6206,74362.0
2019-05-03 15:20:00,51.64,51.7,51.62,51.66,78595.0,44.6293,44.6811,44.612,44.6466,78595.0
2019-05-03 15:30:00,51.66,51.74,51.65,51.74,143134.0,44.6466,44.7157,44.6379,44.7157,143134.0
2019-05-03 15:40:00,51.74,51.75,51.71,51.73,152907.0,44.7157,44.7243,44.6898,44.707,152907.0
2019-05-03 15:50:00,51.74,51.8,51.71,51.76,530172.0,44.7157,44.7675,44.6898,44.733,530172.0
2019-05-06 09:30:00,51.47,51.62,51.26,51.42,229839.0,44.4823,44.612,44.3009,44.4391,229839.0
2019-05-06 09:40:00,51.42,51.44,51.21,51.27,148189.0,44.4391,44.4564,44.2576,44.3095,148189.0
2019-05-06 09:50:00,51.27,51.39,51.26,51.29,114675.0,44.3095,44.4132,44.3009,44.3268,114675.0
2019-05-06 10:00:00,51.29,51.33,51.19,51.32,113822.0,44.3268,44.3614,44.2404,44.3527,113822.0
2019-05-06 10:10:00,51.32,51.4,51.26,51.38,70951.0,44.3527,44.4219,44.3009,44.4046,70951.0
2019-05-06 10:20:00,51.39,51.43,51.36,51.41,47923.0,44.4132,44.4478,44.3873,44.4305,47923.0
2019-05-06 10:30:00,51.4,51.4,51.34,51.35,48350.0,44.4219,44.4219,44.37,44.3786,48350.0
2019-05-06 10:40:00,51.36,51.43,51.35,51.41,51296.0,44.3873,44.4478,44.3786,44.4305,51296.0
2019-05-06 10:50:00,51.41,51.45,51.35,51.37,95491.0,44.4305,44.4651,44.3786,44.3959,95491.0
2019-05-06 11:00:00,51.37,51.44,51.35,51.43,62208.0,44.3959,44.4564,44.3786,44.4478,62208.0
2019-05-06 11:10:00,51.44,51.45,51.4,51.44,61177.0,44.4564,44.4651,44.4219,44.4564,61177.0
2019-05-06 11:20:00,51.43,51.45,51.36,51.37,66480.0,44.4478,44.4651,44.3873,44.3959,66480.0
2019-05-06 11:30:00,51.38,51.38,51.24,51.29,78073.0,44.4046,44.4046,44.2836,44.3268,78073.0
2019-05-06 11:40:00,51.29,51.32,51.27,51.29,60511.0,44.3268,44.3527,44.3095,44.3268,60511.0
2019-05-06 11:50:00,51.28,51.28,51.21,51.22,80941.0,44.3181,44.3181,44.2576,44.2663,80941.0
2019-05-06 12:00:00,51.23,51.23,51.15,51.18,67469.0,44.2749,44.2749,44.2058,44.2317,67469.0
2019-05-06 12:10:00,51.2,51.25,51.18,51.25,50196.0,44.249,44.2922,44.2317,44.2922,50196.0
2019-05-06 12:20:00,51.25,51.26,51.22,51.26,47106.0,44.2922,44.3009,44.2663,44.3009,47106.0
2019-05-06 12:30:00,51.25,51.28,51.24,51.28,40026.0,44.2922,44.3181,44.2836,44.3181,40026.0
2019-05-06 12:40:00,51.28,51.31,51.26,51.28,61144.0,44.3181,44.3441,44.3009,44.3181,61144.0
2019-05-06 12:50:00,51.28,51.3,51.22,51.23,51631.0,44.3181,44.3354,44.2663,44.2749,51631.0
2019-05-06 13:00:00,51.22,51.25,51.21,51.24,31953.0,44.2663,44.2922,44.2576,44.2836,31953.0
2019-05-06 13:10:00,51.25,51.28,51.23,51.27,46252.0,44.2922,44.3181,44.2749,44.3095,46252.0
2019-05-06 13:20:00,51.27,51.31,51.25,51.29,59279.0,44.3095,44.3441,44.2922,44.3268,59279.0
2019-05-06 13:30:00,51.3,51.33,51.29,51.3,92343.0,44.3354,44.3614,44.3268,44.3354,92343.0
2019-05-06 13:40:00,51.3,51.36,51.3,51.36,58792.0,44.3354,44.3873,44.3354,44.3873,58792.0
2019-05-06 13:50:00,51.35,51.48,51.35,51.47,131068.0,44.3786,44.491,44.3786,44.4823,131068.0
2019-05-06 14:00:00,51.46,51.58,51.45,51.57,182510.0,44.4737,44.5774,44.4651,44.5688,182510.0
2019-05-06 14:10:00,51.57,51.63,51.55,51.56,138222.0,44.5688,44.6206,44.5515,44.5601,138222.0
2019-05-06 14:20:00,51.56,51.58,51.51,51.57,95126.0,44.5601,44.5774,44.5169,44.5688,95126.0
2019-05-06 14:30:00,51.57,51.6,51.56,51.59,75555.0,44.5688,44.5947,44.5601,44.5861,75555.0
2019-05-06 14:40:00,51.58,51.67,51.58,51.64,47106.0,44.5774,44.6552,44.5774,44.6293,47106.0
2019-05-06 14:50:00,51.65,51.67,51.6,51.63,79638.0,44.6379,44.6552,44.5947,44.6206,79638.0
2019-05-06 15:00:00,51.62,51.66,51.61,51.64,70769.0,44.612,44.6466,44.6033,44.6293,70769.0
2019-05-06 15:10:00,51.64,51.64,51.59,51.64,63004.0,44.6293,44.6293,44.5861,44.6293,63004.0
2019-05-06 15:20:00,51.63,51.66,51.59,51.59,84890.0,44.6206,44.6466,44.5861,44.5861,84890.0
2019-05-06 15:30:00,51.6,51.63,51.57,51.62,112270.0,44.5947,44.6206,44.5688,44.612,112270.0
2019-05-06 15:40:00,51.62,51.62,51.56,51.6,152559.0,44.612,44.612,44.5601,44.5947,152559.0
2019-05-06 15:50:00,51.6,51.67,51.6,51.6,439430.0,44.5947,44.6552,44.5947,44.5947,439430.0
2019-05-07 09:30:00,51.33,51.45,51.07,51.28,307058.0,44.3614,44.4651,44.1367,44.3181,307058.0
2019-05-07 09:40:00,51.29,51.32,51.08,51.1,322484.0,44.3268,44.3527,44.1453,44.1626,322484.0
2019-05-07 09:50:00,51.1,51.11,50.95,50.96,204660.0,44.1626,44.1712,44.0329,44.0416,204660.0
2019-05-07 10:00:00,50.96,50.96,50.75,50.81,218530.0,44.0416,44.0416,43.8601,43.912,218530.0
2019-05-07 10:10:00,50.81,50.83,50.71,50.82,134688.0,43.912,43.9292,43.8255,43.9206,134688.0
2019-05-07 10:20:00,50.81,50.99,50.81,50.99,123690.0,43.912,44.0675,43.912,44.0675,123690.0
2019-05-07 10:30:00,50.99,51.03,50.84,50.87,136266.0,44.0675,44.1021,43.9379,43.9638,136266.0
2019-05-07 10:40:00,50.86,50.88,50.75,50.87,97963.0,43.9552,43.9724,43.8601,43.9638,97963.0
2019-05-07 10:50:00,50.87,50.98,50.85,50.9,170820.0,43.9638,44.0589,43.9465,43.9897,170820.0
2019-05-07 11:00:00,50.9,51.05,50.88,51.03,154105.0,43.9897,44.1194,43.9724,44.1021,154105.0
2019-05-07 11:10:00,51.04,51.06,50.98,51.06,109131.0,44.1107,44.128,44.0589,44.128,109131.0
2019-05-07 11:20:00,51.05,51.06,50.97,50.98,214207.0,44.1194,44.128,44.0502,44.0589,214207.0
2019-05-07 11:30:00,50.99,51.04,50.92,50.98,104890.0,44.0675,44.1107,44.007,44.0589,104890.0
2019-05-07 11:40:00,50.98,51.02,50.9,50.97,198352.0,44.0589,44.0934,43.9897,44.0502,198352.0
2019-05-07 11:50:00,50.96,50.99,50.86,50.91,137610.0,44.0416,44.0675,43.9552,43.9984,137610.0
2019-05-07 12:00:00,50.9,50.96,50.84,50.94,69207.0,43.9897,44.0416,43.9379,44.0243,69207.0
2019-05-07 12:10:00,50.94,50.99,50.92,50.99,68235.0,44.0243,44.0675,44.007,44.0675,68235.0
2019-05-07 12:20:00,50.98,51.04,50.98,51.04,66691.0,44.0589,44.1107,44.0589,44.1107,66691.0
2019-05-07 12:30:00,51.04,51.09,51.04,51.06,57235.0,44.1107,44.1539,44.1107,44.128,57235.0
2019-05-07 12:40:00,51.05,51.08,51.04,51.07,86078.0,44.1194,44.1453,44.1107,44.1367,86078.0
2019-05-07 12:50:00,51.07,51.15,51.06,51.09,138457.0,44.1367,44.2058,44.128,44.1539,138457.0
2019-05-07 13:00:00,51.08,51.09,50.97,50.98,156145.0,44.1453,44.1539,44.0502,44.0589,156145.0
2019-05-07 13:10:00,50.98,51.02,50.94,50.95,159106.0,44.0589,44.0934,44.0243,44.0329,159106.0
2019-05-07 13:20:00,50.94,50.94,50.8,50.8,220881.0,44.0243,44.0243,43.9033,43.9033,220881.0
2019-05-07 13:30:00,50.79,50.8,50.67,50.77,273623.0,43.8947,43.9033,43.791,43.8774,273623.0
2019-05-07 13:40:00,50.76,50.78,50.71,50.77,88961.0,43.8687,43.886,43.8255,43.8774,88961.0
2019-05-07 13:50:00,50.77,50.86,50.75,50.81,182920.0,43.8774,43.9552,43.8601,43.912,182920.0
2019-05-07 14:00:00,50.8,50.81,50.68,50.77,248345.0,43.9033,43.912,43.7996,43.8774,248345.0
2019-05-07 14:10:00,50.77,50.79,50.71,50.75,153773.0,43.8774,43.8947,43.8255,43.8601,153773.0
2019-05-07 14:20:00,50.75,50.79,50.65,50.67,181914.0,43.8601,43.8947,43.7737,43.791,181914.0
2019-05-07 14:30:00,50.67,50.71,50.56,50.62,175334.0,43.791,43.8255,43.6959,43.7477,175334.0
2019-05-07 14:40:00,50.63,50.67,50.57,50.62,147289.0,43.7564,43.791,43.7045,43.7477,147289.0
2019-05-07 14:50:00,50.62,50.76,50.61,50.74,122481.0,43.7477,43.8687,43.7391,43.8515,122481.0
2019-05-07 15:00:00,50.73,50.77,50.67,50.73,173053.0,43.8428,43.8774,43.791,43.8428,173053.0
2019-05-07 15:10:00,50.73,50.81,50.73,50.79,247469.0,43.8428,43.912,43.8428,43.8947,247469.0
2019-05-07 15:20:00,50.8,50.85,50.73,50.76,232967.0,43.9033,43.9465,43.8428,43.8687,232967.0
2019-05-07 15:30:00,50.75,50.78,50.63,50.66,322936.0,43.8601,43.886,43.7564,43.7823,322936.0
2019-05-07 15:40:00,50.66,50.84,50.65,50.84,367856.0,43.7823,43.9379,43.7737,43.9379,367856.0
2019-05-07 15:50:00,50.83,51.04,50.83,51.0,928335.0,43.9292,44.1107,43.9292,44.0762,928335.0
2019-05-08 09:30:00,50.86,51.0,50.62,50.72,219766.0,43.9552,44.0762,43.7477,43.8342,219766.0
2019-05-08 09:40:00,50.71,50.86,50.7,50.8,203063.0,43.8255,43.9552,43.8169,43.9033,203063.0
2019-05-08 09:50:00,50.8,50.89,50.76,50.88,120541.0,43.9033,43.9811,43.8687,43.9724,120541.0
2019-05-08 10:00:00,50.89,50.9,50.78,50.8,124141.0,43.9811,43.9897,43.886,43.9033,124141.0
2019-05-08 10:10:00,50.8,50.84,50.76,50.8,119482.0,43.9033,43.9379,43.8687,43.9033,119482.0
2019-05-08 10:20:00,50.8,50.82,50.7,50.76,123803.0,43.9033,43.9206,43.8169,43.8687,123803.0
2019-05-08 10:30:00,50.76,50.8,50.71,50.8,88039.0,43.8687,43.9033,43.8255,43.9033,88039.0
2019-05-08 10:40:00,50.81,50.94,50.81,50.9,86838.0,43.912,44.0243,43.912,43.9897,86838.0
2019-05-08 10:50:00,50.9,51.12,50.89,51.11,142542.0,43.9897,44.1799,43.9811,44.1712,142542.0
2019-05-08 11:00:00,51.11,51.17,51.01,51.1,147655.0,44.1712,44.2231,44.0848,44.1626,147655.0
2019-05-08 11:10:00,51.1,51.13,50.98,50.99,77110.0,44.1626,44.1885,44.0589,44.0675,77110.0
2019-05-08 11:20:00,50.99,51.06,50.94,51.05,118979.0,44.0675,44.128,44.0243,44.1194,118979.0
2019-05-08 11:30:00,51.05,51.06,50.92,50.94,129852.0,44.1194,44.128,44.007,44.0243,129852.0
2019-05-08 11:40:00,50.95,51.02,50.94,51.02,82350.0,44.0329,44.0934,44.0243,44.0934,82350.0
2019-05-08 11:50:00,51.02,51.07,50.98,51.02,52163.0,44.0934,44.1367,44.0589,44.0934,52163.0
2019-05-08 12:00:00,51.02,51.03,50.92,50.96,80284.0,44.0934,44.1021,44.007,44.0416,80284.0
2019-05-08 12:10:00,50.95,51.0,50.92,50.97,112866.0,44.0329,44.0762,44.007,44.0502,112866.0
2019-05-08 12:20:00,50.96,51.03,50.96,51.03,55959.0,44.0416,44.1021,44.0416,44.1021,55959.0
2019-05-08 12:30:00,51.03,51.05,51.02,51.05,48634.0,44.1021,44.1194,44.0934,44.1194,48634.0
2019-05-08 12:40:00,51.04,51.12,51.04,51.08,29463.0,44.1107,44.1799,44.1107,44.1453,29463.0
2019-05-08 12:50:00,51.08,51.13,51.08,51.12,25022.0,44.1453,44.1885,44.1453,44.1799,25022.0
2019-05-08 13:00:00,51.13,51.16,51.09,51.14,51066.0,44.1885,44.2144,44.1539,44.1971,51066.0
2019-05-08 13:10:00,51.13,51.14,51.06,51.08,76319.0,44.1885,44.1971,44.128,44.1453,76319.0
2019-05-08 13:20:00,51.08,51.13,51.07,51.1,29805.0,44.1453,44.1885,44.1367,44.1626,29805.0
2019-05-08 13:30:00,51.1,51.14,51.09,51.11,57760.0,44.1626,44.1971,44.1539,44.1712,57760.0
2019-05-08 13:40:00,51.11,51.14,51.07,51.11,64397.0,44.1712,44.1971,44.1367,44.1712,64397.0
2019-05-08 13:50:00,51.11,51.12,51.08,51.11,68632.0,44.1712,44.1799,44.1453,44.1712,68632.0
2019-05-08 14:00:00,51.11,51.16,51.1,51.14,69887.0,44.1712,44.2144,44.1626,44.1971,69887.0
2019-05-08 14:10:00,51.14,51.17,51.13,51.16,34258.0,44.1971,44.2231,44.1885,44.2144,34258.0
2019-05-08 14:20:00,51.16,51.17,51.08,51.08,134201.0,44.2144,44.2231,44.1453,44.1453,134201.0
2019-05-08 14:30:00,51.09,51.13,51.08,51.1,58172.0,44.1539,44.1885,44.1453,44.1626,58172.0
2019-05-08 14:40:00,51.11,51.13,51.06,51.08,42673.0,44.1712,44.1885,44.128,44.1453,42673.0
2019-05-08 14:50:00,51.07,51.11,51.06,51.11,58908.0,44.1367,44.1712,44.128,44.1712,58908.0
2019-05-08 15:00:00,51.11,51.18,51.11,51.16,99665.0,44.1712,44.2317,44.1712,44.2144,99665.0
2019-05-08 15:10:00,51.17,51.21,51.16,51.2,72181.0,44.2231,44.2576,44.2144,44.249,72181.0
2019-05-08 15:20:00,51.19,51.3,51.19,51.3,107975.0,44.2404,44.3354,44.2404,44.3354,107975.0
2019-05-08 15:30:00,51.3,51.32,51.25,51.28,145396.0,44.3354,44.3527,44.2922,44.3181,145396.0
2019-05-08 15:40:00,51.27,51.28,51.16,51.21,268241.0,44.3095,44.3181,44.2144,44.2576,268241.0
2019-05-08 15:50:00,51.2,51.2,50.91,51.01,1072297.0,44.249,44.249,43.9984,44.0848,1072297.0
2019-05-09 09:30:00,50.89,51.18,50.86,51.16,254467.0,43.9811,44.2317,43.9552,44.2144,254467.0
2019-05-09 09:40:00,51.17,51.2,51.01,51.03,181201.0,44.2231,44.249,44.0848,44.1021,181201.0
2019-05-09 09:50:00,51.02,51.09,51.0,51.04,143260.0,44.0934,44.1539,44.0762,44.1107,143260.0
2019-05-09 10:00:00,51.04,51.04,50.93,50.99,213581.0,44.1107,44.1107,44.0157,44.0675,213581.0
2019-05-09 10:10:00,50.99,51.05,50.98,51.01,85507.0,44.0675,44.1194,44.0589,44.0848,85507.0
2019-05-09 10:20:00,51.02,51.03,50.92,50.98,135774.0,44.0934,44.1021,44.007,44.0589,135774.0
2019-05-09 10:30:00,50.97,50.98,50.87,50.88,81742.0,44.0502,44.0589,43.9638,43.9724,81742.0
2019-05-09 10:40:00,50.89,51.02,50.88,50.98,79798.0,43.9811,44.0934,43.9724,44.0589,79798.0
2019-05-09 10:50:00,50.99,51.01,50.88,50.89,152286.0,44.0675,44.0848,43.9724,43.9811,152286.0
2019-05-09 11:00:00,50.88,50.92,50.83,50.86,113015.0,43.9724,44.007,43.9292,43.9552,113015.0
2019-05-09 11:10:00,50.86,50.93,50.83,50.89,84898.0,43.9552,44.0157,43.9292,43.9811,84898.0
2019-05-09 11:20:00,50.9,50.92,50.84,50.91,74714.0,43.9897,44.007,43.9379,43.9984,74714.0
2019-05-09 11:30:00,50.91,50.96,50.85,50.86,65792.0,43.9984,44.0416,43.9465,43.9552,65792.0
2019-05-09 11:40:00,50.87,50.93,50.84,50.91,63625.0,43.9638,44.0157,43.9379,43.9984,63625.0
2019-05-09 11:50:00,50.91,51.0,50.89,50.97,104012.0,43.9984,44.0762,43.9811,44.0502,104012.0
2019-05-09 12:00:00,50.98,50.99,50.87,50.94,69136.0,44.0589,44.0675,43.9638,44.0243,69136.0
2019-05-09 12:10:00,50.94,50.97,50.92,50.95,47077.0,44.0243,44.0502,44.007,44.0329,47077.0
2019-05-09 12:20:00,50.95,51.08,50.94,51.03,118021.0,44.0329,44.1453,44.0243,44.1021,118021.0
2019-05-09 12:30:00,51.04,51.2,51.03,51.16,99506.0,44.1107,44.249,44.1021,44.2144,99506.0
2019-05-09 12:40:00,51.17,51.28,51.16,51.23,153717.0,44.2231,44.3181,44.2144,44.2749,153717.0
2019-05-09 12:50:00,51.23,51.33,51.21,51.3,69882.0,44.2749,44.3614,44.2576,44.3354,69882.0
2019-05-09 13:00:00,51.31,51.38,51.3,51.33,122750.0,44.3441,44.4046,44.3354,44.3614,122750.0
2019-05-09 13:10:00,51.32,51.39,51.26,51.33,100587.0,44.3527,44.4132,44.3009,44.3614,100587.0
2019-05-09 13:20:00,51.33,51.39,51.31,51.35,91777.0,44.3614,44.4132,44.3441,44.3786,91777.0
2019-05-09 13:30:00,51.35,51.42,51.33,51.41,100438.0,44.3786,44.4391,44.3614,44.4305,100438.0
2019-05-09 13:40:00,51.41,51.54,51.39,51.53,87928.0,44.4305,44.5428,44.4132,44.5342,87928.0
2019-05-09 13:50:00,51.53,51.53,51.42,51.45,106222.0,44.5342,44.5342,44.4391,44.4651,106222.0
2019-05-09 14:00:00,51.46,51.48,51.4,51.44,87158.0,44.4737,44.491,44.4219,44.4564,87158.0
2019-05-09 14:10:00,51.43,51.47,51.39,51.44,68875.0,44.4478,44.4823,44.4132,44.4564,68875.0
2019-05-09 14:20:00,51.44,51.48,51.39,51.41,58786.0,44.4564,44.491,44.4132,44.4305,58786.0
2019-05-09 14:30:00,51.41,51.48,51.41,51.44,49937.0,44.4305,44.491,44.4305,44.4564,49937.0
2019-05-09 14:40:00,51.45,51.5,51.43,51.43,78299.0,44.4651,44.5083,44.4478,44.4478,78299.0
2019-05-09 14:50:00,51.44,51.48,51.38,51.4,79609.0,44.4564,44.491,44.4046,44.4219,79609.0
2019-05-09 15:00:00,51.39,51.42,51.28,51.31,228125.0,44.4132,44.4391,44.3181,44.3441,228125.0
2019-05-09 15:10:00,51.3,51.35,51.3,51.34,59313.0,44.3354,44.3786,44.3354,44.37,59313.0
2019-05-09 15:20:00,51.34,51.38,51.31,51.37,69402.0,44.37,44.4046,44.3441,44.3959,69402.0
2019-05-09 15:30:00,51.37,51.44,51.36,51.4,117095.0,44.3959,44.4564,44.3873,44.4219,117095.0
2019-05-09 15:40:00,51.4,51.43,51.34,51.35,189190.0,44.4219,44.4478,44.37,44.3786,189190.0
2019-05-09 15:50:00,51.34,51.43,51.33,51.35,713579.0,44.37,44.4478,44.3614,44.3786,713579.0
2019-05-10 09:30:00,51.01,51.28,50.89,51.23,276452.0,44.0848,44.3181,43.9811,44.2749,276452.0
2019-05-10 09:40:00,51.23,51.31,51.14,51.16,162369.0,44.2749,44.3441,44.1971,44.2144,162369.0
2019-05-10 09:50:00,51.17,51.2,51.12,51.14,129704.0,44.2231,44.249,44.1799,44.1971,129704.0
2019-05-10 10:00:00,51.13,51.14,51.03,51.09,158831.0,44.1885,44.1971,44.1021,44.1539,158831.0
2019-05-10 10:10:00,51.1,51.1,50.96,51.07,165531.0,44.1626,44.1626,44.0416,44.1367,165531.0
2019-05-10 10:20:00,51.07,51.07,50.98,51.02,55534.0,44.1367,44.1367,44.0589,44.0934,55534.0
2019-05-10 10:30:00,51.01,51.03,50.89,50.95,77472.0,44.0848,44.1021,43.9811,44.0329,77472.0
2019-05-10 10:40:00,50.94,50.94,50.79,50.87,160749.0,44.0243,44.0243,43.8947,43.9638,160749.0
2019-05-10 10:50:00,50.88,50.91,50.82,50.91,114313.0,43.9724,43.9984,43.9206,43.9984,114313.0
2019-05-10 11:00:00,50.91,50.95,50.84,50.95,105538.0,43.9984,44.0329,43.9379,44.0329,105538.0
2019-05-10 11:10:00,50.96,51.02,50.91,50.96,86610.0,44.0416,44.0934,43.9984,44.0416,86610.0
2019-05-10 11:20:00,50.97,50.97,50.84,50.85,92485.0,44.0502,44.0502,43.9379,43.9465,92485.0
2019-05-10 11:30:00,50.85,50.9,50.77,50.88,109413.0,43.9465,43.9897,43.8774,43.9724,109413.0
2019-05-10 11:40:00,50.88,50.88,50.77,50.82,88951.0,43.9724,43.9724,43.8774,43.9206,88951.0
2019-05-10 11:50:00,50.81,50.99,50.8,50.98,212424.0,43.912,44.0675,43.9033,44.0589,212424.0
2019-05-10 12:00:00,50.98,51.07,50.91,50.94,110282.0,44.0589,44.1367,43.9984,44.0243,110282.0
2019-05-10 12:10:00,50.94,51.1,50.93,51.08,112198.0,44.0243,44.1626,44.0157,44.1453,112198.0
2019-05-10 12:20:00,51.08,51.17,51.05,51.13,54390.0,44.1453,44.2231,44.1194,44.1885,54390.0
2019-05-10 12:30:00,51.13,51.22,51.12,51.15,64158.0,44.1885,44.2663,44.1799,44.2058,64158.0
2019-05-10 12:40:00,51.15,51.21,51.14,51.17,81982.0,44.2058,44.2576,44.1971,44.2231,81982.0
2019-05-10 12:50:00,51.17,51.26,51.17,51.21,63065.0,44.2231,44.3009,44.2231,44.2576,63065.0
2019-05-10 13:00:00,51.2,51.31,51.19,51.27,97919.0,44.249,44.3441,44.2404,44.3095,97919.0
2019-05-10 13:10:00,51.27,51.34,51.24,51.34,100220.0,44.3095,44.37,44.2836,44.37,100220.0
2019-05-10 13:20:00,51.35,51.41,51.35,51.35,89642.0,44.3786,44.4305,44.3786,44.3786,89642.0
2019-05-10 13:30:00,51.36,51.37,51.3,51.32,47240.0,44.3873,44.3959,44.3354,44.3527,47240.0
2019-05-10 13:40:00,51.31,51.41,51.3,51.4,74163.0,44.3441,44.4305,44.3354,44.4219,74163.0
2019-05-10 13:50:00,51.41,51.44,51.34,51.39,57690.0,44.4305,44.4564,44.37,44.4132,57690.0
2019-05-10 14:00:00,51.39,51.49,51.37,51.47,47853.0,44.4132,44.4996,44.3959,44.4823,47853.0
2019-05-10 14:10:00,51.47,51.48,51.42,51.44,61911.0,44.4823,44.491,44.4391,44.4564,61911.0
2019-05-10 14:20:00,51.44,51.5,51.44,51.5,79572.0,44.4564,44.5083,44.4564,44.5083,79572.0
2019-05-10 14:30:00,51.5,51.54,51.45,51.54,80129.0,44.5083,44.5428,44.4651,44.5428,80129.0
2019-05-10 14:40:00,51.54,51.58,51.53,51.57,49334.0,44.5428,44.5774,44.5342,44.5688,49334.0
2019-05-10 14:50:00,51.57,51.63,51.55,51.59,50299.0,44.5688,44.6206,44.5515,44.5861,50299.0
2019-05-10 15:00:00,51.59,51.7,51.58,51.7,81375.0,44.5861,44.6811,44.5774,44.6811,81375.0
2019-05-10 15:10:00,51.7,51.8,51.65,51.78,102296.0,44.6811,44.7675,44.6379,44.7503,102296.0
2019-05-10 15:20:00,51.78,51.88,51.74,51.84,152038.0,44.7503,44.8367,44.7157,44.8021,152038.0
2019-05-10 15:30:00,51.85,51.86,51.68,51.74,129872.0,44.8108,44.8194,44.6638,44.7157,129872.0
2019-05-10 15:40:00,51.74,51.77,51.68,51.7,138336.0,44.7157,44.7416,44.6638,44.6811,138336.0
2019-05-10 15:50:00,51.7,51.91,51.69,51.9,721536.0,44.6811,44.8626,44.6725,44.854,721536.0
2019-05-13 09:30:00,51.3,51.66,51.3,51.52,272246.0,44.3354,44.6466,44.3354,44.5256,272246.0
2019-05-13 09:40:00,51.53,51.61,51.44,51.54,93017.0,44.5342,44.6033,44.4564,44.5428,93017.0
2019-05-13 09:50:00,51.54,51.55,51.28,51.3,121059.0,44.5428,44.5515,44.3181,44.3354,121059.0
2019-05-13 10:00:00,51.29,51.31,51.13,51.19,193737.0,44.3268,44.3441,44.1885,44.2404,193737.0
2019-05-13 10:10:00,51.19,51.26,51.13,51.2,136516.0,44.2404,44.3009,44.1885,44.249,136516.0
2019-05-13 10:20:00,51.2,51.21,51.11,51.21,78098.0,44.249,44.2576,44.1712,44.2576,78098.0
2019-05-13 10:30:00,51.2,51.3,51.16,51.3,101120.0,44.249,44.3354,44.2144,44.3354,101120.0
2019-05-13 10:40:00,51.31,51.38,51.3,51.32,71912.0,44.3441,44.4046,44.3354,44.3527,71912.0
2019-05-13 10:50:00,51.32,51.36,51.29,51.33,61120.0,44.3527,44.3873,44.3268,44.3614,61120.0
2019-05-13 11:00:00,51.33,51.38,51.27,51.34,54453.0,44.3614,44.4046,44.3095,44.37,54453.0
2019-05-13 11:10:00,51.34,51.42,51.26,51.27,99031.0,44.37,44.4391,44.3009,44.3095,99031.0
2019-05-13 11:20:00,51.27,51.37,51.26,51.3,53863.0,44.3095,44.3959,44.3009,44.3354,53863.0
2019-05-13 11:30:00,51.3,51.36,51.29,51.32,56663.0,44.3354,44.3873,44.3268,44.3527,56663.0
2019-05-13 11:40:00,51.31,51.36,51.29,51.35,58632.0,44.3441,44.3873,44.3268,44.3786,58632.0
2019-05-13 11:50:00,51.35,51.41,51.31,51.37,145555.0,44.3786,44.4305,44.3441,44.3959,145555.0
2019-05-13 12:00:00,51.37,51.41,51.32,51.35,57726.0,44.3959,44.4305,44.3527,44.3786,57726.0
2019-05-13 12:10:00,51.37,51.39,51.3,51.37,40271.0,44.3959,44.4132,44.3354,44.3959,40271.0
2019-05-13 12:20:00,51.36,51.38,51.3,51.33,43730.0,44.3873,44.4046,44.3354,44.3614,43730.0
2019-05-13 12:30:00,51.34,51.38,51.28,51.35,61116.0,44.37,44.4046,44.3181,44.3786,61116.0
2019-05-13 12:40:00,51.35,51.45,51.34,51.45,45378.0,44.3786,44.4651,44.37,44.4651,45378.0
2019-05-13 12:50:00,51.45,51.45,51.27,51.27,68845.0,44.4651,44.4651,44.3095,44.3095,68845.0
2019-05-13 13:00:00,51.27,51.3,51.22,51.28,60256.0,44.3095,44.3354,44.2663,44.3181,60256.0
2019-05-13 13:10:00,51.28,51.3,51.19,51.2,44600.0,44.3181,44.3354,44.2404,44.249,44600.0
2019-05-13 13:20:00,51.21,51.23,51.17,51.18,35350.0,44.2576,44.2749,44.2231,44.2317,35350.0
2019-05-13 13:30:00,51.18,51.31,51.17,51.27,48524.0,44.2317,44.3441,44.2231,44.3095,48524.0
2019-05-13 13:40:00,51.27,51.32,51.22,51.28,82603.0,44.3095,44.3527,44.2663,44.3181,82603.0
2019-05-13 13:50:00,51.28,51.34,51.26,51.33,116059.0,44.3181,44.37,44.3009,44.3614,116059.0
2019-05-13 14:00:00,51.33,51.43,51.32,51.38,108573.0,44.3614,44.4478,44.3527,44.4046,108573.0
2019-05-13 14:10:00,51.39,51.39,51.23,51.23,104276.0,44.4132,44.4132,44.2749,44.2749,104276.0
2019-05-13 14:20:00,51.22,51.42,51.21,51.32,164025.0,44.2663,44.4391,44.2576,44.3527,164025.0
2019-05-13 14:30:00,51.33,51.37,51.29,51.33,54211.0,44.3614,44.3959,44.3268,44.3614,54211.0
2019-05-13 14:40:00,51.32,51.34,51.21,51.3,81227.0,44.3527,44.37,44.2576,44.3354,81227.0
2019-05-13 14:50:00,51.3,51.41,51.3,51.35,58306.0,44.3354,44.4305,44.3354,44.3786,58306.0
2019-05-13 15:00:00,51.34,51.42,51.29,51.32,104655.0,44.37,44.4391,44.3268,44.3527,104655.0
2019-05-13 15:10:00,51.33,51.37,51.29,51.3,68455.0,44.3614,44.3959,44.3268,44.3354,68455.0
2019-05-13 15:20:00,51.3,51.34,51.2,51.22,159291.0,44.3354,44.37,44.249,44.2663,159291.0
2019-05-13 15:30:00,51.22,51.23,51.11,51.13,123506.0,44.2663,44.2749,44.1712,44.1885,123506.0
2019-05-13 15:40:00,51.14,51.2,51.11,51.19,224279.0,44.1971,44.249,44.1712,44.2404,224279.0
2019-05-13 15:50:00,51.2,51.26,51.13,51.19,542677.0,44.249,44.3009,44.1885,44.2404,542677.0
2019-05-14 09:30:00,51.28,51.45,51.2,51.38,255181.0,44.3181,44.4651,44.249,44.4046,255181.0
2019-05-14 09:40:00,51.39,51.5,51.39,51.45,83083.0,44.4132,44.5083,44.4132,44.4651,83083.0
2019-05-14 09:50:00,51.45,51.53,51.43,51.46,97576.0,44.4651,44.5342,44.4478,44.4737,97576.0
2019-05-14 10:00:00,51.46,51.49,51.4,51.47,82526.0,44.4737,44.4996,44.4219,44.4823,82526.0
2019-05-14 10:10:00,51.47,51.56,51.44,51.51,88882.0,44.4823,44.5601,44.4564,44.5169,88882.0
2019-05-14 10:20:00,51.51,51.56,51.47,51.53,46249.0,44.5169,44.5601,44.4823,44.5342,46249.0
2019-05-14 10:30:00,51.53,51.58,51.5,51.57,106958.0,44.5342,44.5774,44.5083,44.5688,106958.0
2019-05-14 10:40:00,51.57,51.62,51.52,51.53,66705.0,44.5688,44.612,44.5256,44.5342,66705.0
2019-05-14 10:50:00,51.53,51.57,51.47,51.54,76807.0,44.5342,44.5688,44.4823,44.5428,76807.0
2019-05-14 11:00:00,51.55,51.57,51.5,51.51,62006.0,44.5515,44.5688,44.5083,44.5169,62006.0
2019-05-14 11:10:00,51.5,51.57,51.49,51.51,72164.0,44.5083,44.5688,44.4996,44.5169,72164.0
2019-05-14 11:20:00,51.51,51.64,51.5,51.61,133689.0,44.5169,44.6293,44.5083,44.6033,133689.0
2019-05-14 11:30:00,51.6,51.69,51.59,51.67,89642.0,44.5947,44.6725,44.5861,44.6552,89642.0
2019-05-14 11:40:00,51.67,51.71,51.65,51.7,62115.0,44.6552,44.6898,44.6379,44.6811,62115.0
2019-05-14 11:50:00,51.71,51.76,51.69,51.72,59915.0,44.6898,44.733,44.6725,44.6984,59915.0
2019-05-14 12:00:00,51.73,51.74,51.68,51.71,82425.0,44.707,44.7157,44.6638,44.6898,82425.0
2019-05-14 12:10:00,51.72,51.78,51.7,51.74,97121.0,44.6984,44.7503,44.6811,44.7157,97121.0
2019-05-14 12:20:00,51.75,51.77,51.72,51.75,51502.0,44.7243,44.7416,44.6984,44.7243,51502.0
2019-05-14 12:30:00,51.75,51.83,51.72,51.81,99692.0,44.7243,44.7935,44.6984,44.7762,99692.0
2019-05-14 12:40:00,51.8,51.84,51.78,51.78,93505.0,44.7675,44.8021,44.7503,44.7503,93505.0
2019-05-14 12:50:00,51.78,51.8,51.77,51.78,41675.0,44.7503,44.7675,44.7416,44.7503,41675.0
2019-05-14 13:00:00,51.79,51.85,51.78,51.84,35530.0,44.7589,44.8108,44.7503,44.8021,35530.0
2019-05-14 13:10:00,51.84,51.9,51.83,51.86,63560.0,44.8021,44.854,44.7935,44.8194,63560.0
2019-05-14 13:20:00,51.86,51.92,51.84,51.9,77849.0,44.8194,44.8713,44.8021,44.854,77849.0
2019-05-14 13:30:00,51.9,51.97,51.89,51.95,54578.0,44.854,44.9145,44.8453,44.8972,54578.0
2019-05-14 13:40:00,51.95,51.97,51.91,51.97,68191.0,44.8972,44.9145,44.8626,44.9145,68191.0
2019-05-14 13:50:00,51.97,51.98,51.91,51.91,66504.0,44.9145,44.9231,44.8626,44.8626,66504.0
2019-05-14 14:00:00,51.91,51.95,51.91,51.93,120536.0,44.8626,44.8972,44.8626,44.8799,120536.0
2019-05-14 14:10:00,51.94,51.95,51.89,51.95,89725.0,44.8885,44.8972,44.8453,44.8972,89725.0
2019-05-14 14:20:00,51.94,52.03,51.94,51.95,221063.0,44.8885,44.9663,44.8885,44.8972,221063.0
2019-05-14 14:30:00,51.95,51.97,51.91,51.95,99529.0,44.8972,44.9145,44.8626,44.8972,99529.0
2019-05-14 14:40:00,51.95,51.99,51.84,51.85,91928.0,44.8972,44.9318,44.8021,44.8108,91928.0
2019-05-14 14:50:00,51.84,51.85,51.79,51.83,67021.0,44.8021,44.8108,44.7589,44.7935,67021.0
2019-05-14 15:00:00,51.83,51.91,51.81,51.91,67676.0,44.7935,44.8626,44.7762,44.8626,67676.0
2019-05-14 15:10:00,51.91,51.91,51.86,51.91,113986.0,44.8626,44.8626,44.8194,44.8626,113986.0
2019-05-14 15:20:00,51.91,51.92,51.85,51.85,89316.0,44.8626,44.8713,44.8108,44.8108,89316.0
2019-05-14 15:30:00,51.86,51.86,51.71,51.77,160353.0,44.8194,44.8194,44.6898,44.7416,160353.0
2019-05-14 15:40:00,51.78,51.84,51.7,51.76,287780.0,44.7503,44.8021,44.6811,44.733,287780.0
2019-05-14 15:50:00,51.76,51.78,51.6,51.62,444611.0,44.733,44.7503,44.5947,44.612,444611.0
2019-05-15 09:30:00,51.52,51.62,51.32,51.59,141772.0,44.5256,44.612,44.3527,44.5861,141772.0
2019-05-15 09:40:00,51.58,51.63,51.55,51.57,54274.0,44.5774,44.6206,44.5515,44.5688,54274.0
2019-05-15 09:50:00,51.57,51.68,51.57,51.6,86286.0,44.5688,44.6638,44.5688,44.5947,86286.0
2019-05-15 10:00:00,51.6,51.64,51.52,51.56,105822.0,44.5947,44.6293,44.5256,44.5601,105822.0
2019-05-15 10:10:00,51.57,51.76,51.51,51.67,275363.0,44.5688,44.733,44.5169,44.6552,275363.0
2019-05-15 10:20:00,51.67,51.78,51.63,51.76,73164.0,44.6552,44.7503,44.6206,44.733,73164.0
2019-05-15 10:30:00,51.76,51.79,51.69,51.71,70580.0,44.733,44.7589,44.6725,44.6898,70580.0
2019-05-15 10:40:00,51.71,51.82,51.7,51.78,79874.0,44.6898,44.7848,44.6811,44.7503,79874.0
2019-05-15 10:50:00,51.79,51.84,51.76,51.8,51670.0,44.7589,44.8021,44.733,44.7675,51670.0
2019-05-15 11:00:00,51.81,51.84,51.76,51.83,97361.0,44.7762,44.8021,44.733,44.7935,97361.0
2019-05-15 11:10:00,51.83,51.92,51.83,51.92,86537.0,44.7935,44.8713,44.7935,44.8713,86537.0
2019-05-15 11:20:00,51.91,52.03,51.9,52.01,96559.0,44.8626,44.9663,44.854,44.949,96559.0
2019-05-15 11:30:00,52.01,52.07,51.98,51.98,60255.0,44.949,45.0009,44.9231,44.9231,60255.0
2019-05-15 11:40:00,51.98,52.06,51.97,51.98,67040.0,44.9231,44.9922,44.9145,44.9231,67040.0
2019-05-15 11:50:00,51.98,52.03,51.95,52.02,88108.0,44.9231,44.9663,44.8972,44.9577,88108.0
2019-05-15 12:00:00,52.02,52.04,51.96,52.0,66941.0,44.9577,44.975,44.9058,44.9404,66941.0
2019-05-15 12:10:00,52.0,52.0,51.95,51.97,44462.0,44.9404,44.9404,44.8972,44.9145,44462.0
2019-05-15 12:20:00,51.97,51.98,51.93,51.96,44911.0,44.9145,44.9231,44.8799,44.9058,44911.0
2019-05-15 12:30:00,51.96,51.99,51.94,51.97,64654.0,44.9058,44.9318,44.8885,44.9145,64654.0
2019-05-15 12:40:00,51.98,52.03,51.95,52.02,46050.0,44.9231,44.9663,44.8972,44.9577,46050.0
2019-05-15 12:50:00,52.02,52.02,51.92,51.97,72545.0,44.9577,44.9577,44.8713,44.9145,72545.0
2019-05-15 13:00:00,51.97,52.02,51.96,51.99,37580.0,44.9145,44.9577,44.9058,44.9318,37580.0
2019-05-15 13:10:00,52.0,52.01,51.95,51.96,35643.0,44.9404,44.949,44.8972,44.9058,35643.0
2019-05-15 13:20:00,51.97,51.99,51.96,51.98,43119.0,44.9145,44.9318,44.9058,44.9231,43119.0
2019-05-15 13:30:00,51.98,52.01,51.96,51.99,52952.0,44.9231,44.949,44.9058,44.9318,52952.0
2019-05-15 13:40:00,51.99,52.0,51.96,52.0,37067.0,44.9318,44.9404,44.9058,44.9404,37067.0
2019-05-15 13:50:00,51.99,52.03,51.98,52.01,28833.0,44.9318,44.9663,44.9231,44.949,28833.0
2019-05-15 14:00:00,52.02,52.04,51.94,51.94,66496.0,44.9577,44.975,44.8885,44.8885,66496.0
2019-05-15 14:10:00,51.94,51.98,51.93,51.96,58645.0,44.8885,44.9231,44.8799,44.9058,58645.0
2019-05-15 14:20:00,51.96,51.97,51.91,51.94,55610.0,44.9058,44.9145,44.8626,44.8885,55610.0
2019-05-15 14:30:00,51.94,51.97,51.92,51.97,50180.0,44.8885,44.9145,44.8713,44.9145,50180.0
2019-05-15 14:40:00,51.97,51.99,51.95,51.99,36424.0,44.9145,44.9318,44.8972,44.9318,36424.0
2019-05-15 14:50:00,51.99,52.0,51.91,51.93,49967.0,44.9318,44.9404,44.8626,44.8799,49967.0
2019-05-15 15:00:00,51.93,51.94,51.9,51.93,59660.0,44.8799,44.8885,44.854,44.8799,59660.0
2019-05-15 15:10:00,51.93,51.98,51.92,51.97,74489.0,44.8799,44.9231,44.8713,44.9145,74489.0
2019-05-15 15:20:00,51.97,52.02,51.97,52.02,61124.0,44.9145,44.9577,44.9145,44.9577,61124.0
2019-05-15 15:30:00,52.02,52.04,51.94,51.96,87692.0,44.9577,44.975,44.8885,44.9058,87692.0
2019-05-15 15:40:00,51.95,51.96,51.88,51.88,108762.0,44.8972,44.9058,44.8367,44.8367,108762.0
2019-05-15 15:50:00,51.88,51.9,51.8,51.85,433829.0,44.8367,44.854,44.7675,44.8108,433829.0
2019-05-16 09:30:00,52.0,52.13,51.87,52.12,184894.0,44.9404,45.0527,44.828,45.0441,184894.0
2019-05-16 09:40:00,52.13,52.66,52.13,52.63,424398.0,45.0527,45.5108,45.0527,45.4849,424398.0
2019-05-16 09:50:00,52.63,52.79,52.55,52.64,253058.0,45.4849,45.6231,45.4157,45.4935,253058.0
2019-05-16 10:00:00,52.64,52.74,52.58,52.59,112048.0,45.4935,45.5799,45.4417,45.4503,112048.0
2019-05-16 10:10:00,52.58,52.6,52.49,52.6,86422.0,45.4417,45.4589,45.3639,45.4589,86422.0
2019-05-16 10:20:00,52.59,52.66,52.53,52.62,55538.0,45.4503,45.5108,45.3984,45.4762,55538.0
2019-05-16 10:30:00,52.62,52.64,52.56,52.6,52156.0,45.4762,45.4935,45.4244,45.4589,52156.0
2019-05-16 10:40:00,52.59,52.6,52.45,52.5,90129.0,45.4503,45.4589,45.3293,45.3725,90129.0
2019-05-16 10:50:00,52.51,52.58,52.47,52.52,77615.0,45.3812,45.4417,45.3466,45.3898,77615.0
2019-05-16 11:00:00,52.51,52.56,52.49,52.54,68254.0,45.3812,45.4244,45.3639,45.4071,68254.0
2019-05-16 11:10:00,52.53,52.73,52.51,52.7,447839.0,45.3984,45.5713,45.3812,45.5454,447839.0
2019-05-16 11:20:00,52.69,52.78,52.69,52.72,121512.0,45.5367,45.6145,45.5367,45.5626,121512.0
2019-05-16 11:30:00,52.72,52.77,52.69,52.73,225799.0,45.5626,45.6059,45.5367,45.5713,225799.0
2019-05-16 11:40:00,52.73,52.8,52.72,52.76,107781.0,45.5713,45.6318,45.5626,45.5972,107781.0
2019-05-16 11:50:00,52.75,52.91,52.74,52.91,223001.0,45.5886,45.7269,45.5799,45.7269,223001.0
2019-05-16 12:00:00,52.91,52.92,52.85,52.92,392214.0,45.7269,45.7355,45.675,45.7355,392214.0
2019-05-16 12:10:00,52.92,52.96,52.9,52.94,52746.0,45.7355,45.7701,45.7182,45.7528,52746.0
2019-05-16 12:20:00,52.94,52.98,52.93,52.95,73229.0,45.7528,45.7873,45.7441,45.7614,73229.0
2019-05-16 12:30:00,52.95,52.97,52.89,52.91,283766.0,45.7614,45.7787,45.7096,45.7269,283766.0
2019-05-16 12:40:00,52.91,52.92,52.89,52.9,57271.0,45.7269,45.7355,45.7096,45.7182,57271.0
2019-05-16 12:50:00,52.91,52.94,52.89,52.91,44800.0,45.7269,45.7528,45.7096,45.7269,44800.0
2019-05-16 13:00:00,52.92,52.92,52.81,52.84,51490.0,45.7355,45.7355,45.6404,45.6664,51490.0
2019-05-16 13:10:00,52.84,52.86,52.8,52.84,30314.0,45.6664,45.6836,45.6318,45.6664,30314.0
2019-05-16 13:20:00,52.84,52.85,52.78,52.81,54823.0,45.6664,45.675,45.6145,45.6404,54823.0
2019-05-16 13:30:00,52.81,52.82,52.76,52.77,59393.0,45.6404,45.6491,45.5972,45.6059,59393.0
2019-05-16 13:40:00,52.76,52.76,52.69,52.71,94719.0,45.5972,45.5972,45.5367,45.554,94719.0
2019-05-16 13:50:00,52.71,52.76,52.69,52.71,59483.0,45.554,45.5972,45.5367,45.554,59483.0
2019-05-16 14:00:00,52.7,52.73,52.69,52.71,87681.0,45.5454,45.5713,45.5367,45.554,87681.0
2019-05-16 14:10:00,52.7,52.77,52.69,52.77,250291.0,45.5454,45.6059,45.5367,45.6059,250291.0
2019-05-16 14:20:00,52.76,52.8,52.74,52.8,73685.0,45.5972,45.6318,45.5799,45.6318,73685.0
2019-05-16 14:30:00,52.8,52.82,52.77,52.82,97491.0,45.6318,45.6491,45.6059,45.6491,97491.0
2019-05-16 14:40:00,52.82,52.83,52.78,52.8,83906.0,45.6491,45.6577,45.6145,45.6318,83906.0
2019-05-16 14:50:00,52.8,52.81,52.69,52.76,78254.0,45.6318,45.6404,45.5367,45.5972,78254.0
2019-05-16 15:00:00,52.75,52.78,52.71,52.75,183422.0,45.5886,45.6145,45.554,45.5886,183422.0
2019-05-16 15:10:00,52.75,52.76,52.73,52.75,98436.0,45.5886,45.5972,45.5713,45.5886,98436.0
2019-05-16 15:20:00,52.74,52.8,52.74,52.76,151127.0,45.5799,45.6318,45.5799,45.5972,151127.0
2019-05-16 15:30:00,52.75,52.76,52.68,52.73,193017.0,45.5886,45.5972,45.5281,45.5713,193017.0
2019-05-16 15:40:00,52.73,52.76,52.67,52.73,330045.0,45.5713,45.5972,45.5194,45.5713,330045.0
2019-05-16 15:50:00,52.73,52.84,52.7,52.81,807215.0,45.5713,45.6664,45.5454,45.6404,807215.0
2019-05-17 09:30:00,52.62,52.82,52.57,52.8,528160.0,45.4762,45.6491,45.433,45.6318,528160.0
2019-05-17 09:40:00,52.8,52.81,52.59,52.71,118100.0,45.6318,45.6404,45.4503,45.554,118100.0
2019-05-17 09:50:00,52.7,52.74,52.56,52.6,129108.0,45.5454,45.5799,45.4244,45.4589,129108.0
2019-05-17 10:00:00,52.59,52.72,52.59,52.6,145830.0,45.4503,45.5626,45.4503,45.4589,145830.0
2019-05-17 10:10:00,52.59,52.6,52.47,52.52,141528.0,45.4503,45.4589,45.3466,45.3898,141528.0
2019-05-17 10:20:00,52.52,52.63,52.48,52.48,131718.0,45.3898,45.4849,45.3552,45.3552,131718.0
2019-05-17 10:30:00,52.49,52.5,52.38,52.4,151281.0,45.3639,45.3725,45.2688,45.2861,151281.0
2019-05-17 10:40:00,52.41,52.46,52.23,52.32,408475.0,45.2947,45.3379,45.1392,45.217,408475.0
2019-05-17 10:50:00,52.33,52.45,52.32,52.39,139918.0,45.2256,45.3293,45.217,45.2774,139918.0
2019-05-17 11:00:00,52.39,52.52,52.37,52.46,136052.0,45.2774,45.3898,45.2602,45.3379,136052.0
2019-05-17 11:10:00,52.47,52.49,52.41,52.41,74399.0,45.3466,45.3639,45.2947,45.2947,74399.0
2019-05-17 11:20:00,52.41,52.45,52.38,52.41,56497.0,45.2947,45.3293,45.2688,45.2947,56497.0
2019-05-17 11:30:00,52.41,52.45,52.39,52.4,72854.0,45.2947,45.3293,45.2774,45.2861,72854.0
2019-05-17 11:40:00,52.39,52.4,52.32,52.38,62682.0,45.2774,45.2861,45.217,45.2688,62682.0
2019-05-17 11:50:00,52.38,52.43,52.35,52.4,44788.0,45.2688,45.312,45.2429,45.2861,44788.0
2019-05-17 12:00:00,52.39,52.4,52.32,52.32,80537.0,45.2774,45.2861,45.217,45.217,80537.0
2019-05-17 12:10:00,52.32,52.35,52.26,52.32,50639.0,45.217,45.2429,45.1651,45.217,50639.0
2019-05-17 12:20:00,52.33,52.37,52.32,52.33,33325.0,45.2256,45.2602,45.217,45.2256,33325.0
2019-05-17 12:30:00,52.33,52.37,52.31,52.34,52807.0,45.2256,45.2602,45.2083,45.2342,52807.0
2019-05-17 12:40:00,52.34,52.47,52.34,52.47,65485.0,45.2342,45.3466,45.2342,45.3466,65485.0
2019-05-17 12:50:00,52.47,52.5,52.42,52.42,60462.0,45.3466,45.3725,45.3034,45.3034,60462.0
2019-05-17 13:00:00,52.42,52.45,52.41,52.45,63508.0,45.3034,45.3293,45.2947,45.3293,63508.0
2019-05-17 13:10:00,52.45,52.46,52.42,52.46,68647.0,45.3293,45.3379,45.3034,45.3379,68647.0
2019-05-17 13:20:00,52.45,52.47,52.41,52.41,64292.0,45.3293,45.3466,45.2947,45.2947,64292.0
2019-05-17 13:30:00,52.42,52.53,52.38,52.53,69987.0,45.3034,45.3984,45.2688,45.3984,69987.0
2019-05-17 13:40:00,52.53,52.55,52.47,52.48,56854.0,45.3984,45.4157,45.3466,45.3552,56854.0
2019-05-17 13:50:00,52.48,52.53,52.47,52.53,37485.0,45.3552,45.3984,45.3466,45.3984,37485.0
2019-05-17 14:00:00,52.52,52.55,52.44,52.48,63243.0,45.3898,45.4157,45.3207,45.3552,63243.0
2019-05-17 14:10:00,52.48,52.48,52.44,52.47,43548.0,45.3552,45.3552,45.3207,45.3466,43548.0
2019-05-17 14:20:00,52.46,52.49,52.44,52.46,57715.0,45.3379,45.3639,45.3207,45.3379,57715.0
2019-05-17 14:30:00,52.47,52.47,52.41,52.43,105179.0,45.3466,45.3466,45.2947,45.312,105179.0
2019-05-17 14:40:00,52.42,52.5,52.42,52.5,41617.0,45.3034,45.3725,45.3034,45.3725,41617.0
2019-05-17 14:50:00,52.49,52.52,52.44,52.46,50993.0,45.3639,45.3898,45.3207,45.3379,50993.0
2019-05-17 15:00:00,52.45,52.46,52.16,52.16,246459.0,45.3293,45.3379,45.0787,45.0787,246459.0
2019-05-17 15:10:00,52.16,52.21,52.11,52.21,173642.0,45.0787,45.1219,45.0355,45.1219,173642.0
2019-05-17 15:20:00,52.21,52.37,52.2,52.37,158555.0,45.1219,45.2602,45.1132,45.2602,158555.0
2019-05-17 15:30:00,52.36,52.37,52.27,52.27,164478.0,45.2515,45.2602,45.1737,45.1737,164478.0
2019-05-17 15:40:00,52.28,52.36,52.25,52.31,203513.0,45.1824,45.2515,45.1565,45.2083,203513.0
2019-05-17 15:50:00,52.3,52.34,52.2,52.22,435644.0,45.1997,45.2342,45.1132,45.1305,435644.0
2019-05-20 09:30:00,52.15,52.23,52.04,52.1,167659.0,45.07,45.1392,44.975,45.0268,167659.0
2019-05-20 09:40:00,52.09,52.2,52.05,52.17,65162.0,45.0182,45.1132,44.9836,45.0873,65162.0
2019-05-20 09:50:00,52.18,52.23,52.09,52.2,86428.0,45.096,45.1392,45.0182,45.1132,86428.0
2019-05-20 10:00:00,52.19,52.33,52.15,52.31,100981.0,45.1046,45.2256,45.07,45.2083,100981.0
2019-05-20 10:10:00,52.31,52.44,52.25,52.4,97817.0,45.2083,45.3207,45.1565,45.2861,97817.0
2019-05-20 10:20:00,52.39,52.51,52.38,52.48,159700.0,45.2774,45.3812,45.2688,45.3552,159700.0
2019-05-20 10:30:00,52.48,52.58,52.47,52.56,88707.0,45.3552,45.4417,45.3466,45.4244,88707.0
2019-05-20 10:40:00,52.56,52.59,52.53,52.53,123888.0,45.4244,45.4503,45.3984,45.3984,123888.0
2019-05-20 10:50:00,52.53,52.55,52.45,52.51,122004.0,45.3984,45.4157,45.3293,45.3812,122004.0
2019-05-20 11:00:00,52.52,52.54,52.44,52.47,91082.0,45.3898,45.4071,45.3207,45.3466,91082.0
2019-05-20 11:10:00,52.46,52.51,52.44,52.47,68916.0,45.3379,45.3812,45.3207,45.3466,68916.0
2019-05-20 11:20:00,52.47,52.51,52.43,52.5,71620.0,45.3466,45.3812,45.312,45.3725,71620.0
2019-05-20 11:30:00,52.5,52.54,52.36,52.37,94369.0,45.3725,45.4071,45.2515,45.2602,94369.0
2019-05-20 11:40:00,52.38,52.5,52.38,52.49,72928.0,45.2688,45.3725,45.2688,45.3639,72928.0
2019-05-20 11:50:00,52.48,52.49,52.28,52.33,115599.0,45.3552,45.3639,45.1824,45.2256,115599.0
2019-05-20 12:00:00,52.33,52.42,52.33,52.38,67787.0,45.2256,45.3034,45.2256,45.2688,67787.0
2019-05-20 12:10:00,52.38,52.46,52.37,52.45,58062.0,45.2688,45.3379,45.2602,45.3293,58062.0
2019-05-20 12:20:00,52.46,52.47,52.38,52.38,100041.0,45.3379,45.3466,45.2688,45.2688,100041.0
2019-05-20 12:30:00,52.38,52.43,52.34,52.42,81199.0,45.2688,45.312,45.2342,45.3034,81199.0
2019-05-20 12:40:00,52.41,52.42,52.36,52.37,60677.0,45.2947,45.3034,45.2515,45.2602,60677.0
2019-05-20 12:50:00,52.36,52.4,52.3,52.32,40787.0,45.2515,45.2861,45.1997,45.217,40787.0
2019-05-20 13:00:00,52.31,52.35,52.28,52.3,52363.0,45.2083,45.2429,45.1824,45.1997,52363.0
2019-05-20 13:10:00,52.31,52.37,52.3,52.36,48275.0,45.2083,45.2602,45.1997,45.2515,48275.0
2019-05-20 13:20:00,52.36,52.39,52.32,52.39,47238.0,45.2515,45.2774,45.217,45.2774,47238.0
2019-05-20 13:30:00,52.38,52.43,52.36,52.41,44062.0,45.2688,45.312,45.2515,45.2947,44062.0
2019-05-20 13:40:00,52.42,52.44,52.4,52.41,41399.0,45.3034,45.3207,45.2861,45.2947,41399.0
2019-05-20 13:50:00,52.42,52.42,52.39,52.41,35760.0,45.3034,45.3034,45.2774,45.2947,35760.0
2019-05-20 14:00:00,52.41,52.42,52.33,52.36,83432.0,45.2947,45.3034,45.2256,45.2515,83432.0
2019-05-20 14:10:00,52.36,52.39,52.3,52.35,94494.0,45.2515,45.2774,45.1997,45.2429,94494.0
2019-05-20 14:20:00,52.35,52.36,52.33,52.33,49149.0,45.2429,45.2515,45.2256,45.2256,49149.0
2019-05-20 14:30:00,52.34,52.35,52.29,52.33,191772.0,45.2342,45.2429,45.191,45.2256,191772.0
2019-05-20 14:40:00,52.33,52.36,52.31,52.32,102017.0,45.2256,45.2515,45.2083,45.217,102017.0
2019-05-20 14:50:00,52.32,52.37,52.31,52.37,152074.0,45.217,45.2602,45.2083,45.2602,152074.0
2019-05-20 15:00:00,52.36,52.37,52.27,52.3,164103.0,45.2515,45.2602,45.1737,45.1997,164103.0
2019-05-20 15:10:00,52.3,52.35,52.27,52.34,165200.0,45.1997,45.2429,45.1737,45.2342,165200.0
2019-05-20 15:20:00,52.33,52.35,52.27,52.33,185905.0,45.2256,45.2429,45.1737,45.2256,185905.0
2019-05-20 15:30:00,52.32,52.37,52.28,52.34,233886.0,45.217,45.2602,45.1824,45.2342,233886.0
2019-05-20 15:40:00,52.34,52.38,52.33,52.33,184252.0,45.2342,45.2688,45.2256,45.2256,184252.0
2019-05-20 15:50:00,52.33,52.36,52.26,52.3,576458.0,45.2256,45.2515,45.1651,45.1997,576458.0
2019-05-21 09:30:00,52.37,52.47,52.21,52.37,255297.0,45.2602,45.3466,45.1219,45.2602,255297.0
2019-05-21 09:40:00,52.37,52.39,52.32,52.36,138157.0,45.2602,45.2774,45.217,45.2515,138157.0
2019-05-21 09:50:00,52.37,52.37,52.25,52.28,147094.0,45.2602,45.2602,45.1565,45.1824,147094.0
2019-05-21 10:00:00,52.27,52.28,52.19,52.22,142895.0,45.1737,45.1824,45.1046,45.1305,142895.0
2019-05-21 10:10:00,52.22,52.3,52.14,52.3,122831.0,45.1305,45.1997,45.0614,45.1997,122831.0
2019-05-21 10:20:00,52.3,52.32,52.24,52.25,58926.0,45.1997,45.217,45.1478,45.1565,58926.0
2019-05-21 10:30:00,52.24,52.27,52.22,52.23,81983.0,45.1478,45.1737,45.1305,45.1392,81983.0
2019-05-21 10:40:00,52.24,52.28,52.2,52.23,148588.0,45.1478,45.1824,45.1132,45.1392,148588.0
2019-05-21 10:50:00,52.24,52.35,52.21,52.32,111540.0,45.1478,45.2429,45.1219,45.217,111540.0
2019-05-21 11:00:00,52.33,52.35,52.25,52.29,149384.0,45.2256,45.2429,45.1565,45.191,149384.0
2019-05-21 11:10:00,52.29,52.3,52.24,52.26,49067.0,45.191,45.1997,45.1478,45.1651,49067.0
2019-05-21 11:20:00,52.26,52.26,52.21,52.26,42795.0,45.1651,45.1651,45.1219,45.1651,42795.0
2019-05-21 11:30:00,52.26,52.27,52.15,52.15,46217.0,45.1651,45.1737,45.07,45.07,46217.0
2019-05-21 11:40:00,52.15,52.17,52.12,52.15,58304.0,45.07,45.0873,45.0441,45.07,58304.0
2019-05-21 11:50:00,52.16,52.21,52.12,52.21,58161.0,45.0787,45.1219,45.0441,45.1219,58161.0
2019-05-21 12:00:00,52.21,52.24,52.17,52.17,142956.0,45.1219,45.1478,45.0873,45.0873,142956.0
2019-05-21 12:10:00,52.18,52.27,52.18,52.24,41432.0,45.096,45.1737,45.096,45.1478,41432.0
2019-05-21 12:20:00,52.24,52.32,52.24,52.29,89133.0,45.1478,45.217,45.1478,45.191,89133.0
2019-05-21 12:30:00,52.3,52.3,52.23,52.25,67378.0,45.1997,45.1997,45.1392,45.1565,67378.0
2019-05-21 12:40:00,52.25,52.31,52.24,52.29,33990.0,45.1565,45.2083,45.1478,45.191,33990.0
2019-05-21 12:50:00,52.29,52.31,52.28,52.3,27881.0,45.191,45.2083,45.1824,45.1997,27881.0
2019-05-21 13:00:00,52.3,52.31,52.28,52.29,52508.0,45.1997,45.2083,45.1824,45.191,52508.0
2019-05-21 13:10:00,52.29,52.3,52.25,52.26,48298.0,45.191,45.1997,45.1565,45.1651,48298.0
2019-05-21 13:20:00,52.25,52.28,52.22,52.24,35521.0,45.1565,45.1824,45.1305,45.1478,35521.0
2019-05-21 13:30:00,52.23,52.26,52.21,52.21,84582.0,45.1392,45.1651,45.1219,45.1219,84582.0
2019-05-21 13:40:00,52.21,52.24,52.19,52.23,23818.0,45.1219,45.1478,45.1046,45.1392,23818.0
2019-05-21 13:50:00,52.24,52.27,52.23,52.25,44466.0,45.1478,45.1737,45.1392,45.1565,44466.0
2019-05-21 14:00:00,52.25,52.25,52.18,52.19,101486.0,45.1565,45.1565,45.096,45.1046,101486.0
2019-05-21 14:10:00,52.2,52.26,52.19,52.25,54781.0,45.1132,45.1651,45.1046,45.1565,54781.0
2019-05-21 14:20:00,52.25,52.31,52.24,52.3,48593.0,45.1565,45.2083,45.1478,45.1997,48593.0
2019-05-21 14:30:00,52.3,52.31,52.25,52.26,115516.0,45.1997,45.2083,45.1565,45.1651,115516.0
2019-05-21 14:40:00,52.26,52.27,52.21,52.22,63112.0,45.1651,45.1737,45.1219,45.1305,63112.0
2019-05-21 14:50:00,52.22,52.25,52.21,52.22,106584.0,45.1305,45.1565,45.1219,45.1305,106584.0
2019-05-21 15:00:00,52.22,52.23,52.16,52.23,128647.0,45.1305,45.1392,45.0787,45.1392,128647.0
2019-05-21 15:10:00,52.23,52.24,52.16,52.2,150518.0,45.1392,45.1478,45.0787,45.1132,150518.0
2019-05-21 15:20:00,52.2,52.21,52.15,52.2,213208.0,45.1132,45.1219,45.07,45.1132,213208.0
2019-05-21 15:30:00,52.21,52.25,52.19,52.21,103959.0,45.1219,45.1565,45.1046,45.1219,103959.0
2019-05-21 15:40:00,52.21,52.22,52.12,52.13,419081.0,45.1219,45.1305,45.0441,45.0527,419081.0
2019-05-21 15:50:00,52.14,52.2,52.11,52.18,701106.0,45.0614,45.1132,45.0355,45.096,701106.0
2019-05-22 09:30:00,52.18,52.2,51.96,51.97,313522.0,45.096,45.1132,44.9058,44.9145,313522.0
2019-05-22 09:40:00,51.98,52.01,51.77,51.8,199355.0,44.9231,44.949,44.7416,44.7675,199355.0
2019-05-22 09:50:00,51.79,51.88,51.78,51.84,193819.0,44.7589,44.8367,44.7503,44.8021,193819.0
2019-05-22 10:00:00,51.84,51.91,51.79,51.89,187497.0,44.8021,44.8626,44.7589,44.8453,187497.0
2019-05-22 10:10:00,51.89,52.19,51.88,51.97,258885.0,44.8453,45.1046,44.8367,44.9145,258885.0
2019-05-22 10:20:00,51.97,52.04,51.93,52.02,131265.0,44.9145,44.975,44.8799,44.9577,131265.0
2019-05-22 10:30:00,52.02,52.12,52.01,52.05,79624.0,44.9577,45.0441,44.949,44.9836,79624.0
2019-05-22 10:40:00,52.06,52.07,51.99,52.02,63886.0,44.9922,45.0009,44.9318,44.9577,63886.0
2019-05-22 10:50:00,52.02,52.05,51.97,52.05,60001.0,44.9577,44.9836,44.9145,44.9836,60001.0
2019-05-22 11:00:00,52.04,52.09,52.02,52.08,64301.0,44.975,45.0182,44.9577,45.0095,64301.0
2019-05-22 11:10:00,52.08,52.15,52.06,52.1,65084.0,45.0095,45.07,44.9922,45.0268,65084.0
2019-05-22 11:20:00,52.12,52.18,52.04,52.18,86259.0,45.0441,45.096,44.975,45.096,86259.0
2019-05-22 11:30:00,52.18,52.22,52.11,52.11,60730.0,45.096,45.1305,45.0355,45.0355,60730.0
2019-05-22 11:40:00,52.11,52.18,52.1,52.16,43873.0,45.0355,45.096,45.0268,45.0787,43873.0
2019-05-22 11:50:00,52.16,52.19,52.12,52.17,68703.0,45.0787,45.1046,45.0441,45.0873,68703.0
2019-05-22 12:00:00,52.16,52.22,52.14,52.19,103207.0,45.0787,45.1305,45.0614,45.1046,103207.0
2019-05-22 12:10:00,52.19,52.19,52.13,52.18,41595.0,45.1046,45.1046,45.0527,45.096,41595.0
2019-05-22 12:20:00,52.18,52.19,52.13,52.14,35896.0,45.096,45.1046,45.0527,45.0614,35896.0
2019-05-22 12:30:00,52.14,52.16,52.11,52.13,34500.0,45.0614,45.0787,45.0355,45.0527,34500.0
2019-05-22 12:40:00,52.13,52.15,52.11,52.12,30918.0,45.0527,45.07,45.0355,45.0441,30918.0
2019-05-22 12:50:00,52.12,52.19,52.11,52.18,90794.0,45.0441,45.1046,45.0355,45.096,90794.0
2019-05-22 13:00:00,52.18,52.2,52.15,52.17,41097.0,45.096,45.1132,45.07,45.0873,41097.0
2019-05-22 13:10:00,52.17,52.2,52.15,52.19,41723.0,45.0873,45.1132,45.07,45.1046,41723.0
2019-05-22 13:20:00,52.18,52.22,52.17,52.2,71839.0,45.096,45.1305,45.0873,45.1132,71839.0
2019-05-22 13:30:00,52.19,52.21,52.16,52.18,66196.0,45.1046,45.1219,45.0787,45.096,66196.0
2019-05-22 13:40:00,52.18,52.19,52.14,52.16,60486.0,45.096,45.1046,45.0614,45.0787,60486.0
2019-05-22 13:50:00,52.16,52.26,52.16,52.26,147445.0,45.0787,45.1651,45.0787,45.1651,147445.0
2019-05-22 14:00:00,52.25,52.28,52.21,52.26,94367.0,45.1565,45.1824,45.1219,45.1651,94367.0
2019-05-22 14:10:00,52.26,52.28,52.23,52.25,63851.0,45.1651,45.1824,45.1392,45.1565,63851.0
2019-05-22 14:20:00,52.25,52.29,52.24,52.28,65491.0,45.1565,45.191,45.1478,45.1824,65491.0
2019-05-22 14:30:00,52.28,52.32,52.26,52.27,112186.0,45.1824,45.217,45.1651,45.1737,112186.0
2019-05-22 14:40:00,52.27,52.27,52.2,52.2,209014.0,45.1737,45.1737,45.1132,45.1132,209014.0
2019-05-22 14:50:00,52.21,52.21,52.09,52.1,173091.0,45.1219,45.1219,45.0182,45.0268,173091.0
2019-05-22 15:00:00,52.11,52.15,52.08,52.13,192210.0,45.0355,45.07,45.0095,45.0527,192210.0
2019-05-22 15:10:00,52.13,52.15,52.09,52.11,296149.0,45.0527,45.07,45.0182,45.0355,296149.0
2019-05-22 15:20:00,52.11,52.15,52.06,52.08,259526.0,45.0355,45.07,44.9922,45.0095,259526.0
2019-05-22 15:30:00,52.07,52.16,52.03,52.16,369753.0,45.0009,45.0787,44.9663,45.0787,369753.0
2019-05-22 15:40:00,52.16,52.21,52.12,52.2,207661.0,45.0787,45.1219,45.0441,45.1132,207661.0
2019-05-22 15:50:00,52.19,52.21,52.08,52.09,718072.0,45.1046,45.1219,45.0095,45.0182,718072.0
2019-05-23 09:30:00,51.84,52.09,51.55,52.07,198710.0,44.8021,45.0182,44.5515,45.0009,198710.0
2019-05-23 09:40:00,52.07,52.13,52.02,52.13,93033.0,45.0009,45.0527,44.9577,45.0527,93033.0
2019-05-23 09:50:00,52.12,52.13,51.98,52.07,222314.0,45.0441,45.0527,44.9231,45.0009,222314.0
2019-05-23 10:00:00,52.06,52.29,52.04,52.26,117174.0,44.9922,45.191,44.975,45.1651,117174.0
2019-05-23 10:10:00,52.26,52.35,52.24,52.29,113915.0,45.1651,45.2429,45.1478,45.191,113915.0
2019-05-23 10:20:00,52.28,52.32,52.19,52.3,77187.0,45.1824,45.217,45.1046,45.1997,77187.0
2019-05-23 10:30:00,52.3,52.3,52.19,52.22,106740.0,45.1997,45.1997,45.1046,45.1305,106740.0
2019-05-23 10:40:00,52.23,52.25,52.18,52.24,153601.0,45.1392,45.1565,45.096,45.1478,153601.0
2019-05-23 10:50:00,52.25,52.33,52.24,52.28,115452.0,45.1565,45.2256,45.1478,45.1824,115452.0
2019-05-23 11:00:00,52.28,52.28,52.17,52.25,91912.0,45.1824,45.1824,45.0873,45.1565,91912.0
2019-05-23 11:10:00,52.25,52.27,52.2,52.27,88414.0,45.1565,45.1737,45.1132,45.1737,88414.0
2019-05-23 11:20:00,52.27,52.27,52.14,52.15,89616.0,45.1737,45.1737,45.0614,45.07,89616.0
2019-05-23 11:30:00,52.15,52.25,52.14,52.25,71756.0,45.07,45.1565,45.0614,45.1565,71756.0
2019-05-23 11:40:00,52.24,52.25,52.19,52.22,85301.0,45.1478,45.1565,45.1046,45.1305,85301.0
2019-05-23 11:50:00,52.22,52.23,52.13,52.14,67919.0,45.1305,45.1392,45.0527,45.0614,67919.0
2019-05-23 12:00:00,52.14,52.19,52.12,52.13,56899.0,45.0614,45.1046,45.0441,45.0527,56899.0
2019-05-23 12:10:00,52.13,52.16,52.07,52.09,50074.0,45.0527,45.0787,45.0009,45.0182,50074.0
2019-05-23 12:20:00,52.08,52.1,52.05,52.08,53392.0,45.0095,45.0268,44.9836,45.0095,53392.0
2019-05-23 12:30:00,52.08,52.08,52.0,52.01,47885.0,45.0095,45.0095,44.9404,44.949,47885.0
2019-05-23 12:40:00,52.0,52.02,51.95,51.97,137823.0,44.9404,44.9577,44.8972,44.9145,137823.0
2019-05-23 12:50:00,51.97,51.97,51.81,51.83,247804.0,44.9145,44.9145,44.7762,44.7935,247804.0
2019-05-23 13:00:00,51.82,51.88,51.79,51.85,173456.0,44.7848,44.8367,44.7589,44.8108,173456.0
2019-05-23 13:10:00,51.85,51.88,51.83,51.88,57025.0,44.8108,44.8367,44.7935,44.8367,57025.0
2019-05-23 13:20:00,51.88,51.92,51.86,51.9,103194.0,44.8367,44.8713,44.8194,44.854,103194.0
2019-05-23 13:30:00,51.9,51.95,51.9,51.93,42048.0,44.854,44.8972,44.854,44.8799,42048.0
2019-05-23 13:40:00,51.94,51.96,51.92,51.92,40478.0,44.8885,44.9058,44.8713,44.8713,40478.0
2019-05-23 13:50:00,51.93,51.98,51.91,51.96,44413.0,44.8799,44.9231,44.8626,44.9058,44413.0
2019-05-23 14:00:00,51.96,51.99,51.93,51.94,50560.0,44.9058,44.9318,44.8799,44.8885,50560.0
2019-05-23 14:10:00,51.94,51.98,51.94,51.96,71085.0,44.8885,44.9231,44.8885,44.9058,71085.0
2019-05-23 14:20:00,51.96,51.98,51.87,51.88,85149.0,44.9058,44.9231,44.828,44.8367,85149.0
2019-05-23 14:30:00,51.88,51.96,51.87,51.91,106641.0,44.8367,44.9058,44.828,44.8626,106641.0
2019-05-23 14:40:00,51.91,51.91,51.84,51.87,137937.0,44.8626,44.8626,44.8021,44.828,137937.0
2019-05-23 14:50:00,51.87,51.9,51.83,51.86,94096.0,44.828,44.854,44.7935,44.8194,94096.0
2019-05-23 15:00:00,51.87,51.9,51.83,51.87,97008.0,44.828,44.854,44.7935,44.828,97008.0
2019-05-23 15:10:00,51.87,51.98,51.86,51.98,74992.0,44.828,44.9231,44.8194,44.9231,74992.0
2019-05-23 15:20:00,51.98,52.11,51.97,52.07,114906.0,44.9231,45.0355,44.9145,45.0009,114906.0
2019-05-23 15:30:00,52.08,52.17,52.05,52.08,190651.0,45.0095,45.0873,44.9836,45.0095,190651.0
2019-05-23 15:40:00,52.08,52.09,51.9,51.94,382079.0,45.0095,45.0182,44.854,44.8885,382079.0
2019-05-23 15:50:00,51.94,52.07,51.91,52.05,754835.0,44.8885,45.0009,44.8626,44.9836,754835.0
2019-05-24 09:30:00,52.23,52.38,52.13,52.26,245267.0,45.1392,45.2688,45.0527,45.1651,245267.0
2019-05-24 09:40:00,52.27,52.34,52.26,52.31,115302.0,45.1737,45.2342,45.1651,45.2083,115302.0
2019-05-24 09:50:00,52.31,52.33,52.27,52.32,75194.0,45.2083,45.2256,45.1737,45.217,75194.0
2019-05-24 10:00:00,52.32,52.33,52.2,52.21,145354.0,45.217,45.2256,45.1132,45.1219,145354.0
2019-05-24 10:10:00,52.21,52.32,52.19,52.31,102812.0,45.1219,45.217,45.1046,45.2083,102812.0
2019-05-24 10:20:00,52.32,52.34,52.23,52.26,118562.0,45.217,45.2342,45.1392,45.1651,118562.0
2019-05-24 10:30:00,52.26,52.33,52.25,52.31,73731.0,45.1651,45.2256,45.1565,45.2083,73731.0
2019-05-24 10:40:00,52.3,52.34,52.28,52.31,49622.0,45.1997,45.2342,45.1824,45.2083,49622.0
2019-05-24 10:50:00,52.31,52.32,52.16,52.16,124151.0,45.2083,45.217,45.0787,45.0787,124151.0
2019-05-24 11:00:00,52.17,52.2,52.11,52.15,114264.0,45.0873,45.1132,45.0355,45.07,114264.0
2019-05-24 11:10:00,52.15,52.19,52.13,52.17,85165.0,45.07,45.1046,45.0527,45.0873,85165.0
2019-05-24 11:20:00,52.17,52.2,52.13,52.19,56139.0,45.0873,45.1132,45.0527,45.1046,56139.0
2019-05-24 11:30:00,52.19,52.25,52.18,52.24,49883.0,45.1046,45.1565,45.096,45.1478,49883.0
2019-05-24 11:40:00,52.24,52.28,52.22,52.28,35775.0,45.1478,45.1824,45.1305,45.1824,35775.0
2019-05-24 11:50:00,52.28,52.29,52.25,52.26,36099.0,45.1824,45.191,45.1565,45.1651,36099.0
2019-05-24 12:00:00,52.26,52.28,52.22,52.25,34555.0,45.1651,45.1824,45.1305,45.1565,34555.0
2019-05-24 12:10:00,52.25,52.25,52.17,52.19,37002.0,45.1565,45.1565,45.0873,45.1046,37002.0
2019-05-24 12:20:00,52.19,52.24,52.19,52.23,46752.0,45.1046,45.1478,45.1046,45.1392,46752.0
2019-05-24 12:30:00,52.23,52.27,52.22,52.26,45403.0,45.1392,45.1737,45.1305,45.1651,45403.0
2019-05-24 12:40:00,52.26,52.26,52.22,52.24,34382.0,45.1651,45.1651,45.1305,45.1478,34382.0
2019-05-24 12:50:00,52.25,52.25,52.22,52.25,44949.0,45.1565,45.1565,45.1305,45.1565,44949.0
2019-05-24 13:00:00,52.25,52.29,52.25,52.28,53484.0,45.1565,45.191,45.1565,45.1824,53484.0
2019-05-24 13:10:00,52.28,52.32,52.26,52.31,63274.0,45.1824,45.217,45.1651,45.2083,63274.0
2019-05-24 13:20:00,52.32,52.33,52.31,52.32,52582.0,45.217,45.2256,45.2083,45.217,52582.0
2019-05-24 13:30:00,52.32,52.38,52.32,52.36,91153.0,45.217,45.2688,45.217,45.2515,91153.0
2019-05-24 13:40:00,52.36,52.37,52.35,52.36,33760.0,45.2515,45.2602,45.2429,45.2515,33760.0
2019-05-24 13:50:00,52.36,52.38,52.32,52.32,80103.0,45.2515,45.2688,45.217,45.217,80103.0
2019-05-24 14:00:00,52.33,52.33,52.26,52.29,58321.0,45.2256,45.2256,45.1651,45.191,58321.0
2019-05-24 14:10:00,52.28,52.29,52.22,52.25,59370.0,45.1824,45.191,45.1305,45.1565,59370.0
2019-05-24 14:20:00,52.25,52.27,52.24,52.26,40709.0,45.1565,45.1737,45.1478,45.1651,40709.0
2019-05-24 14:30:00,52.26,52.28,52.23,52.27,39923.0,45.1651,45.1824,45.1392,45.1737,39923.0
2019-05-24 14:40:00,52.27,52.28,52.24,52.24,52558.0,45.1737,45.1824,45.1478,45.1478,52558.0
2019-05-24 14:50:00,52.24,52.26,52.2,52.26,73260.0,45.1478,45.1651,45.1132,45.1651,73260.0
2019-05-24 15:00:00,52.25,52.27,52.23,52.27,46239.0,45.1565,45.1737,45.1392,45.1737,46239.0
2019-05-24 15:10:00,52.27,52.29,52.23,52.25,60173.0,45.1737,45.191,45.1392,45.1565,60173.0
2019-05-24 15:20:00,52.24,52.26,52.23,52.25,61966.0,45.1478,45.1651,45.1392,45.1565,61966.0
2019-05-24 15:30:00,52.25,52.25,52.2,52.22,98696.0,45.1565,45.1565,45.1132,45.1305,98696.0
2019-05-24 15:40:00,52.22,52.24,52.15,52.19,147660.0,45.1305,45.1478,45.07,45.1046,147660.0
2019-05-24 15:50:00,52.19,52.22,52.08,52.12,563288.0,45.1046,45.1305,45.0095,45.0441,563288.0
2019-05-28 09:30:00,52.15,52.21,51.88,52.15,239450.0,45.07,45.1219,44.8367,45.07,239450.0
2019-05-28 09:40:00,52.15,52.21,52.13,52.18,149450.0,45.07,45.1219,45.0527,45.096,149450.0
2019-05-28 09:50:00,52.19,52.19,52.02,52.09,108870.0,45.1046,45.1046,44.9577,45.0182,108870.0
2019-05-28 10:00:00,52.09,52.13,51.92,51.93,75793.0,45.0182,45.0527,44.8713,44.8799,75793.0
2019-05-28 10:10:00,51.94,51.94,51.73,51.77,92642.0,44.8885,44.8885,44.707,44.7416,92642.0
2019-05-28 10:20:00,51.76,51.79,51.62,51.62,129343.0,44.733,44.7589,44.612,44.612,129343.0
2019-05-28 10:30:00,51.62,51.67,51.56,51.62,66955.0,44.612,44.6552,44.5601,44.612,66955.0
2019-05-28 10:40:00,51.62,51.65,51.59,51.62,87079.0,44.612,44.6379,44.5861,44.612,87079.0
2019-05-28 10:50:00,51.61,51.69,51.54,51.69,89603.0,44.6033,44.6725,44.5428,44.6725,89603.0
2019-05-28 11:00:00,51.68,51.75,51.67,51.67,70488.0,44.6638,44.7243,44.6552,44.6552,70488.0
2019-05-28 11:10:00,51.66,51.71,51.62,51.62,39343.0,44.6466,44.6898,44.612,44.612,39343.0
2019-05-28 11:20:00,51.62,51.64,51.45,51.46,95778.0,44.612,44.6293,44.4651,44.4737,95778.0
2019-05-28 11:30:00,51.46,51.49,51.43,51.44,72206.0,44.4737,44.4996,44.4478,44.4564,72206.0
2019-05-28 11:40:00,51.45,51.48,51.36,51.38,119601.0,44.4651,44.491,44.3873,44.4046,119601.0
2019-05-28 11:50:00,51.38,51.5,51.36,51.48,152440.0,44.4046,44.5083,44.3873,44.491,152440.0
2019-05-28 12:00:00,51.48,51.55,51.47,51.48,64404.0,44.491,44.5515,44.4823,44.491,64404.0
2019-05-28 12:10:00,51.47,51.49,51.43,51.45,158048.0,44.4823,44.4996,44.4478,44.4651,158048.0
2019-05-28 12:20:00,51.45,51.5,51.42,51.5,126270.0,44.4651,44.5083,44.4391,44.5083,126270.0
2019-05-28 12:30:00,51.49,51.5,51.41,51.46,91238.0,44.4996,44.5083,44.4305,44.4737,91238.0
2019-05-28 12:40:00,51.46,51.55,51.45,51.53,94197.0,44.4737,44.5515,44.4651,44.5342,94197.0
2019-05-28 12:50:00,51.54,51.56,51.51,51.53,64986.0,44.5428,44.5601,44.5169,44.5342,64986.0
2019-05-28 13:00:00,51.52,51.55,51.49,51.54,93688.0,44.5256,44.5515,44.4996,44.5428,93688.0
2019-05-28 13:10:00,51.54,51.55,51.5,51.52,49480.0,44.5428,44.5515,44.5083,44.5256,49480.0
2019-05-28 13:20:00,51.52,51.53,51.45,51.46,98011.0,44.5256,44.5342,44.4651,44.4737,98011.0
2019-05-28 13:30:00,51.46,51.49,51.43,51.46,177960.0,44.4737,44.4996,44.4478,44.4737,177960.0
2019-05-28 13:40:00,51.46,51.53,51.46,51.5,20610.0,44.4737,44.5342,44.4737,44.5083,20610.0
2019-05-28 13:50:00,51.5,51.51,51.46,51.5,67741.0,44.5083,44.5169,44.4737,44.5083,67741.0
2019-05-28 14:00:00,51.5,51.5,51.4,51.4,75057.0,44.5083,44.5083,44.4219,44.4219,75057.0
2019-05-28 14:10:00,51.4,51.43,51.36,51.38,46000.0,44.4219,44.4478,44.3873,44.4046,46000.0
2019-05-28 14:20:00,51.38,51.45,51.37,51.41,110381.0,44.4046,44.4651,44.3959,44.4305,110381.0
2019-05-28 14:30:00,51.41,51.48,51.39,51.47,104248.0,44.4305,44.491,44.4132,44.4823,104248.0
2019-05-28 14:40:00,51.47,51.48,51.39,51.41,184979.0,44.4823,44.491,44.4132,44.4305,184979.0
2019-05-28 14:50:00,51.42,51.42,51.32,51.37,138057.0,44.4391,44.4391,44.3527,44.3959,138057.0
2019-05-28 15:00:00,51.37,51.42,51.34,51.36,167526.0,44.3959,44.4391,44.37,44.3873,167526.0
2019-05-28 15:10:00,51.35,51.39,51.31,51.37,162564.0,44.3786,44.4132,44.3441,44.3959,162564.0
2019-05-28 15:20:00,51.37,51.4,51.2,51.23,296691.0,44.3959,44.4219,44.249,44.2749,296691.0
2019-05-28 15:30:00,51.23,51.24,50.96,51.01,637559.0,44.2749,44.2836,44.0416,44.0848,637559.0
2019-05-28 15:40:00,51.0,51.04,50.89,51.0,786335.0,44.0762,44.1107,43.9811,44.0762,786335.0
2019-05-28 15:50:00,51.01,51.06,50.9,50.98,1780176.0,44.0848,44.128,43.9897,44.0589,1780176.0
2019-05-29 09:30:00,50.97,50.97,50.62,50.63,278249.0,44.0502,44.0502,43.7477,43.7564,278249.0
2019-05-29 09:40:00,50.62,50.87,50.59,50.77,218002.0,43.7477,43.9638,43.7218,43.8774,218002.0
2019-05-29 09:50:00,50.76,50.82,50.65,50.79,131673.0,43.8687,43.9206,43.7737,43.8947,131673.0
2019-05-29 10:00:00,50.8,50.81,50.72,50.76,132159.0,43.9033,43.912,43.8342,43.8687,132159.0
2019-05-29 10:10:00,50.76,50.91,50.67,50.88,164851.0,43.8687,43.9984,43.791,43.9724,164851.0
2019-05-29 10:20:00,50.87,50.89,50.71,50.73,80647.0,43.9638,43.9811,43.8255,43.8428,80647.0
2019-05-29 10:30:00,50.72,50.74,50.64,50.65,110740.0,43.8342,43.8515,43.765,43.7737,110740.0
2019-05-29 10:40:00,50.65,50.7,50.59,50.63,86113.0,43.7737,43.8169,43.7218,43.7564,86113.0
2019-05-29 10:50:00,50.62,50.64,50.55,50.59,126180.0,43.7477,43.765,43.6872,43.7218,126180.0
2019-05-29 11:00:00,50.58,50.77,50.55,50.75,130667.0,43.7132,43.8774,43.6872,43.8601,130667.0
2019-05-29 11:10:00,50.74,50.83,50.7,50.82,95898.0,43.8515,43.9292,43.8169,43.9206,95898.0
2019-05-29 11:20:00,50.82,50.84,50.73,50.84,92963.0,43.9206,43.9379,43.8428,43.9379,92963.0
2019-05-29 11:30:00,50.83,50.92,50.82,50.84,133701.0,43.9292,44.007,43.9206,43.9379,133701.0
2019-05-29 11:40:00,50.84,50.84,50.78,50.83,91878.0,43.9379,43.9379,43.886,43.9292,91878.0
2019-05-29 11:50:00,50.83,50.85,50.76,50.81,89012.0,43.9292,43.9465,43.8687,43.912,89012.0
2019-05-29 12:00:00,50.81,50.98,50.77,50.98,155738.0,43.912,44.0589,43.8774,44.0589,155738.0
2019-05-29 12:10:00,50.97,51.01,50.93,51.0,114230.0,44.0502,44.0848,44.0157,44.0762,114230.0
2019-05-29 12:20:00,50.99,51.11,50.92,51.05,132634.0,44.0675,44.1712,44.007,44.1194,132634.0
2019-05-29 12:30:00,51.06,51.13,51.03,51.08,75587.0,44.128,44.1885,44.1021,44.1453,75587.0
2019-05-29 12:40:00,51.09,51.1,51.04,51.05,67413.0,44.1539,44.1626,44.1107,44.1194,67413.0
2019-05-29 12:50:00,51.06,51.08,50.96,50.99,63808.0,44.128,44.1453,44.0416,44.0675,63808.0
2019-05-29 13:00:00,50.99,51.11,50.91,51.1,80452.0,44.0675,44.1712,43.9984,44.1626,80452.0
2019-05-29 13:10:00,51.11,51.17,51.07,51.12,85893.0,44.1712,44.2231,44.1367,44.1799,85893.0
2019-05-29 13:20:00,51.12,51.17,51.09,51.16,96669.0,44.1799,44.2231,44.1539,44.2144,96669.0
2019-05-29 13:30:00,51.17,51.2,51.11,51.2,82556.0,44.2231,44.249,44.1712,44.249,82556.0
2019-05-29 13:40:00,51.19,51.22,51.13,51.22,90773.0,44.2404,44.2663,44.1885,44.2663,90773.0
2019-05-29 13:50:00,51.21,51.21,51.13,51.16,71661.0,44.2576,44.2576,44.1885,44.2144,71661.0
2019-05-29 14:00:00,51.16,51.19,51.14,51.15,140851.0,44.2144,44.2404,44.1971,44.2058,140851.0
2019-05-29 14:10:00,51.15,51.18,51.1,51.13,119320.0,44.2058,44.2317,44.1626,44.1885,119320.0
2019-05-29 14:20:00,51.13,51.15,51.08,51.14,80850.0,44.1885,44.2058,44.1453,44.1971,80850.0
2019-05-29 14:30:00,51.14,51.14,51.03,51.07,137392.0,44.1971,44.1971,44.1021,44.1367,137392.0
2019-05-29 14:40:00,51.07,51.07,51.03,51.05,99646.0,44.1367,44.1367,44.1021,44.1194,99646.0
2019-05-29 14:50:00,51.05,51.09,50.99,51.09,91680.0,44.1194,44.1539,44.0675,44.1539,91680.0
2019-05-29 15:00:00,51.08,51.12,51.04,51.12,139901.0,44.1453,44.1799,44.1107,44.1799,139901.0
2019-05-29 15:10:00,51.12,51.13,51.05,51.07,148326.0,44.1799,44.1885,44.1194,44.1367,148326.0
2019-05-29 15:20:00,51.06,51.1,51.04,51.1,147340.0,44.128,44.1626,44.1107,44.1626,147340.0
2019-05-29 15:30:00,51.1,51.27,51.08,51.24,282776.0,44.1626,44.3095,44.1453,44.2836,282776.0
2019-05-29 15:40:00,51.24,51.3,51.21,51.23,236275.0,44.2836,44.3354,44.2576,44.2749,236275.0
2019-05-29 15:50:00,51.22,51.23,51.09,51.17,760921.0,44.2663,44.2749,44.1539,44.2231,760921.0
2019-05-30 09:30:00,51.29,51.55,51.17,51.43,288397.0,44.3268,44.5515,44.2231,44.4478,288397.0
2019-05-30 09:40:00,51.43,51.45,51.25,51.29,103473.0,44.4478,44.4651,44.2922,44.3268,103473.0
2019-05-30 09:50:00,51.3,51.31,51.19,51.21,93590.0,44.3354,44.3441,44.2404,44.2576,93590.0
2019-05-30 10:00:00,51.21,51.25,51.17,51.22,89131.0,44.2576,44.2922,44.2231,44.2663,89131.0
2019-05-30 10:10:00,51.22,51.33,51.18,51.3,105810.0,44.2663,44.3614,44.2317,44.3354,105810.0
2019-05-30 10:20:00,51.3,51.3,51.18,51.18,58777.0,44.3354,44.3354,44.2317,44.2317,58777.0
2019-05-30 10:30:00,51.19,51.27,51.18,51.22,104349.0,44.2404,44.3095,44.2317,44.2663,104349.0
2019-05-30 10:40:00,51.22,51.23,51.08,51.1,152218.0,44.2663,44.2749,44.1453,44.1626,152218.0
2019-05-30 10:50:00,51.1,51.14,51.01,51.11,83840.0,44.1626,44.1971,44.0848,44.1712,83840.0
2019-05-30 11:00:00,51.1,51.16,51.0,51.16,192792.0,44.1626,44.2144,44.0762,44.2144,192792.0
2019-05-30 11:10:00,51.16,51.16,51.04,51.06,213517.0,44.2144,44.2144,44.1107,44.128,213517.0
2019-05-30 11:20:00,51.07,51.12,51.06,51.1,124781.0,44.1367,44.1799,44.128,44.1626,124781.0
2019-05-30 11:30:00,51.1,51.12,51.03,51.11,102575.0,44.1626,44.1799,44.1021,44.1712,102575.0
2019-05-30 11:40:00,51.11,51.17,51.06,51.17,59792.0,44.1712,44.2231,44.128,44.2231,59792.0
2019-05-30 11:50:00,51.16,51.2,51.08,51.13,97329.0,44.2144,44.249,44.1453,44.1885,97329.0
2019-05-30 12:00:00,51.13,51.27,51.1,51.24,168628.0,44.1885,44.3095,44.1626,44.2836,168628.0
2019-05-30 12:10:00,51.24,51.29,51.2,51.25,177611.0,44.2836,44.3268,44.249,44.2922,177611.0
2019-05-30 12:20:00,51.24,51.28,51.2,51.25,64103.0,44.2836,44.3181,44.249,44.2922,64103.0
2019-05-30 12:30:00,51.24,51.28,51.21,51.25,71802.0,44.2836,44.3181,44.2576,44.2922,71802.0
2019-05-30 12:40:00,51.25,51.32,51.24,51.28,75786.0,44.2922,44.3527,44.2836,44.3181,75786.0
2019-05-30 12:50:00,51.28,51.32,51.23,51.25,59550.0,44.3181,44.3527,44.2749,44.2922,59550.0
2019-05-30 13:00:00,51.25,51.28,51.19,51.23,70159.0,44.2922,44.3181,44.2404,44.2749,70159.0
2019-05-30 13:10:00,51.23,51.25,51.2,51.23,69254.0,44.2749,44.2922,44.249,44.2749,69254.0
2019-05-30 13:20:00,51.23,51.24,51.15,51.16,51411.0,44.2749,44.2836,44.2058,44.2144,51411.0
2019-05-30 13:30:00,51.16,51.16,51.09,51.11,142020.0,44.2144,44.2144,44.1539,44.1712,142020.0
2019-05-30 13:40:00,51.11,51.13,51.05,51.12,64274.0,44.1712,44.1885,44.1194,44.1799,64274.0
2019-05-30 13:50:00,51.11,51.15,51.1,51.11,62499.0,44.1712,44.2058,44.1626,44.1712,62499.0
2019-05-30 14:00:00,51.11,51.15,51.1,51.15,72932.0,44.1712,44.2058,44.1626,44.2058,72932.0
2019-05-30 14:10:00,51.15,51.2,51.09,51.11,78740.0,44.2058,44.249,44.1539,44.1712,78740.0
2019-05-30 14:20:00,51.11,51.16,51.1,51.14,116442.0,44.1712,44.2144,44.1626,44.1971,116442.0
2019-05-30 14:30:00,51.15,51.15,51.09,51.12,131790.0,44.2058,44.2058,44.1539,44.1799,131790.0
2019-05-30 14:40:00,51.11,51.19,51.11,51.19,73670.0,44.1712,44.2404,44.1712,44.2404,73670.0
2019-05-30 14:50:00,51.19,51.25,51.17,51.24,88857.0,44.2404,44.2922,44.2231,44.2836,88857.0
2019-05-30 15:00:00,51.23,51.24,51.12,51.16,98583.0,44.2749,44.2836,44.1799,44.2144,98583.0
2019-05-30 15:10:00,51.16,51.24,51.16,51.17,123616.0,44.2144,44.2836,44.2144,44.2231,123616.0
2019-05-30 15:20:00,51.17,51.21,51.15,51.17,104110.0,44.2231,44.2576,44.2058,44.2231,104110.0
2019-05-30 15:30:00,51.18,51.29,51.14,51.26,152683.0,44.2317,44.3268,44.1971,44.3009,152683.0
2019-05-30 15:40:00,51.25,51.32,51.24,51.3,193230.0,44.2922,44.3527,44.2836,44.3354,193230.0
2019-05-30 15:50:00,51.31,51.32,51.21,51.25,491627.0,44.3441,44.3527,44.2576,44.2922,491627.0
2019-05-31 09:30:00,51.09,51.09,50.66,50.68,227276.0,44.1539,44.1539,43.7823,43.7996,227276.0
2019-05-31 09:40:00,50.67,50.75,50.63,50.63,127976.0,43.791,43.8601,43.7564,43.7564,127976.0
2019-05-31 09:50:00,50.63,50.68,50.55,50.67,147696.0,43.7564,43.7996,43.6872,43.791,147696.0
2019-05-31 10:00:00,50.67,50.77,50.66,50.76,193017.0,43.791,43.8774,43.7823,43.8687,193017.0
2019-05-31 10:10:00,50.77,50.82,50.72,50.8,228092.0,43.8774,43.9206,43.8342,43.9033,228092.0
2019-05-31 10:20:00,50.8,50.82,50.73,50.73,77207.0,43.9033,43.9206,43.8428,43.8428,77207.0
2019-05-31 10:30:00,50.74,50.81,50.69,50.69,73920.0,43.8515,43.912,43.8082,43.8082,73920.0
2019-05-31 10:40:00,50.69,50.72,50.64,50.72,68986.0,43.8082,43.8342,43.765,43.8342,68986.0
2019-05-31 10:50:00,50.72,50.75,50.69,50.73,110129.0,43.8342,43.8601,43.8082,43.8428,110129.0
2019-05-31 11:00:00,50.72,50.81,50.69,50.81,153598.0,43.8342,43.912,43.8082,43.912,153598.0
2019-05-31 11:10:00,50.81,50.84,50.76,50.82,90586.0,43.912,43.9379,43.8687,43.9206,90586.0
2019-05-31 11:20:00,50.82,50.83,50.75,50.78,92923.0,43.9206,43.9292,43.8601,43.886,92923.0
2019-05-31 11:30:00,50.78,50.82,50.76,50.79,96258.0,43.886,43.9206,43.8687,43.8947,96258.0
2019-05-31 11:40:00,50.78,50.82,50.77,50.82,60492.0,43.886,43.9206,43.8774,43.9206,60492.0
2019-05-31 11:50:00,50.82,50.83,50.77,50.82,61115.0,43.9206,43.9292,43.8774,43.9206,61115.0
2019-05-31 12:00:00,50.81,50.84,50.78,50.84,174304.0,43.912,43.9379,43.886,43.9379,174304.0
2019-05-31 12:10:00,50.84,50.89,50.82,50.89,104145.0,43.9379,43.9811,43.9206,43.9811,104145.0
2019-05-31 12:20:00,50.89,50.9,50.83,50.86,139427.0,43.9811,43.9897,43.9292,43.9552,139427.0
2019-05-31 12:30:00,50.85,50.86,50.79,50.8,64115.0,43.9465,43.9552,43.8947,43.9033,64115.0
2019-05-31 12:40:00,50.8,50.84,50.78,50.81,50800.0,43.9033,43.9379,43.886,43.912,50800.0
2019-05-31 12:50:00,50.81,50.84,50.8,50.82,83385.0,43.912,43.9379,43.9033,43.9206,83385.0
2019-05-31 13:00:00,50.82,50.88,50.8,50.88,67438.0,43.9206,43.9724,43.9033,43.9724,67438.0
2019-05-31 13:10:00,50.88,50.95,50.86,50.94,69734.0,43.9724,44.0329,43.9552,44.0243,69734.0
2019-05-31 13:20:00,50.94,50.97,50.89,50.94,63360.0,44.0243,44.0502,43.9811,44.0243,63360.0
2019-05-31 13:30:00,50.94,50.96,50.91,50.96,54187.0,44.0243,44.0416,43.9984,44.0416,54187.0
2019-05-31 13:40:00,50.96,51.0,50.95,50.98,51510.0,44.0416,44.0762,44.0329,44.0589,51510.0
2019-05-31 13:50:00,50.98,50.99,50.93,50.97,78607.0,44.0589,44.0675,44.0157,44.0502,78607.0
2019-05-31 14:00:00,50.97,50.98,50.9,50.93,67637.0,44.0502,44.0589,43.9897,44.0157,67637.0
2019-05-31 14:10:00,50.93,50.95,50.88,50.95,116095.0,44.0157,44.0329,43.9724,44.0329,116095.0
2019-05-31 14:20:00,50.95,50.95,50.88,50.92,92097.0,44.0329,44.0329,43.9724,44.007,92097.0
2019-05-31 14:30:00,50.92,50.95,50.9,50.93,96070.0,44.007,44.0329,43.9897,44.0157,96070.0
2019-05-31 14:40:00,50.93,51.03,50.92,51.0,153752.0,44.0157,44.1021,44.007,44.0762,153752.0
2019-05-31 14:50:00,51.0,51.03,50.99,51.0,113158.0,44.0762,44.1021,44.0675,44.0762,113158.0
2019-05-31 15:00:00,51.0,51.01,50.97,51.01,121634.0,44.0762,44.0848,44.0502,44.0848,121634.0
2019-05-31 15:10:00,51.01,51.04,50.98,51.01,156797.0,44.0848,44.1107,44.0589,44.0848,156797.0
2019-05-31 15:20:00,51.01,51.03,50.93,50.97,146678.0,44.0848,44.1021,44.0157,44.0502,146678.0
2019-05-31 15:30:00,50.96,50.98,50.86,50.87,172898.0,44.0416,44.0589,43.9552,43.9638,172898.0
2019-05-31 15:40:00,50.88,50.98,50.85,50.97,333062.0,43.9724,44.0589,43.9465,44.0502,333062.0
2019-05-31 15:50:00,50.97,50.99,50.84,50.86,828874.0,44.0502,44.0675,43.9379,43.9552,828874.0
2019-06-03 09:30:00,50.98,51.21,50.96,51.2,238239.0,44.0589,44.2576,44.0416,44.249,238239.0
2019-06-03 09:40:00,51.2,51.3,51.12,51.12,114070.0,44.249,44.3354,44.1799,44.1799,114070.0
2019-06-03 09:50:00,51.12,51.23,51.07,51.1,93540.0,44.1799,44.2749,44.1367,44.1626,93540.0
2019-06-03 10:00:00,51.09,51.25,51.02,51.24,194118.0,44.1539,44.2922,44.0934,44.2836,194118.0
2019-06-03 10:10:00,51.23,51.33,51.18,51.33,110824.0,44.2749,44.3614,44.2317,44.3614,110824.0
2019-06-03 10:20:00,51.34,51.46,51.31,51.44,124470.0,44.37,44.4737,44.3441,44.4564,124470.0
2019-06-03 10:30:00,51.44,51.48,51.39,51.43,79916.0,44.4564,44.491,44.4132,44.4478,79916.0
2019-06-03 10:40:00,51.43,51.43,51.32,51.33,74612.0,44.4478,44.4478,44.3527,44.3614,74612.0
2019-06-03 10:50:00,51.33,51.4,51.29,51.4,73854.0,44.3614,44.4219,44.3268,44.4219,73854.0
2019-06-03 11:00:00,51.39,51.42,51.32,51.33,74394.0,44.4132,44.4391,44.3527,44.3614,74394.0
2019-06-03 11:10:00,51.32,51.35,51.28,51.33,52580.0,44.3527,44.3786,44.3181,44.3614,52580.0
2019-06-03 11:20:00,51.32,51.35,51.3,51.32,50303.0,44.3527,44.3786,44.3354,44.3527,50303.0
2019-06-03 11:30:00,51.32,51.39,51.3,51.39,68860.0,44.3527,44.4132,44.3354,44.4132,68860.0
2019-06-03 11:40:00,51.38,51.41,51.33,51.36,102842.0,44.4046,44.4305,44.3614,44.3873,102842.0
2019-06-03 11:50:00,51.36,51.36,51.26,51.28,66615.0,44.3873,44.3873,44.3009,44.3181,66615.0
2019-06-03 12:00:00,51.28,51.34,51.26,51.34,87201.0,44.3181,44.37,44.3009,44.37,87201.0
2019-06-03 12:10:00,51.34,51.36,51.23,51.24,113867.0,44.37,44.3873,44.2749,44.2836,113867.0
2019-06-03 12:20:00,51.24,51.27,51.22,51.25,62992.0,44.2836,44.3095,44.2663,44.2922,62992.0
2019-06-03 12:30:00,51.25,51.33,51.22,51.31,81074.0,44.2922,44.3614,44.2663,44.3441,81074.0
2019-06-03 12:40:00,51.32,51.32,51.27,51.3,82138.0,44.3527,44.3527,44.3095,44.3354,82138.0
2019-06-03 12:50:00,51.3,51.31,51.22,51.22,94666.0,44.3354,44.3441,44.2663,44.2663,94666.0
2019-06-03 13:00:00,51.23,51.32,51.18,51.32,113026.0,44.2749,44.3527,44.2317,44.3527,113026.0
2019-06-03 13:10:00,51.32,51.36,51.28,51.3,75540.0,44.3527,44.3873,44.3181,44.3354,75540.0
2019-06-03 13:20:00,51.31,51.56,51.27,51.47,216254.0,44.3441,44.5601,44.3095,44.4823,216254.0
2019-06-03 13:30:00,51.46,51.46,51.27,51.28,142496.0,44.4737,44.4737,44.3095,44.3181,142496.0
2019-06-03 13:40:00,51.28,51.43,51.27,51.35,92389.0,44.3181,44.4478,44.3095,44.3786,92389.0
2019-06-03 13:50:00,51.35,51.5,51.33,51.49,94409.0,44.3786,44.5083,44.3614,44.4996,94409.0
2019-06-03 14:00:00,51.49,51.58,51.44,51.57,107872.0,44.4996,44.5774,44.4564,44.5688,107872.0
2019-06-03 14:10:00,51.58,51.58,51.45,51.46,67205.0,44.5774,44.5774,44.4651,44.4737,67205.0
2019-06-03 14:20:00,51.46,51.53,51.46,51.5,93894.0,44.4737,44.5342,44.4737,44.5083,93894.0
2019-06-03 14:30:00,51.5,51.56,51.39,51.46,190489.0,44.5083,44.5601,44.4132,44.4737,190489.0
2019-06-03 14:40:00,51.45,51.48,51.42,51.45,130171.0,44.4651,44.491,44.4391,44.4651,130171.0
2019-06-03 14:50:00,51.44,51.48,51.37,51.47,100677.0,44.4564,44.491,44.3959,44.4823,100677.0
2019-06-03 15:00:00,51.47,51.48,51.4,51.43,87768.0,44.4823,44.491,44.4219,44.4478,87768.0
2019-06-03 15:10:00,51.43,51.54,51.38,51.5,147519.0,44.4478,44.5428,44.4046,44.5083,147519.0
2019-06-03 15:20:00,51.49,51.61,51.44,51.5,181722.0,44.4996,44.6033,44.4564,44.5083,181722.0
2019-06-03 15:30:00,51.49,51.51,51.42,51.46,192452.0,44.4996,44.5169,44.4391,44.4737,192452.0
2019-06-03 15:40:00,51.46,51.54,51.43,51.48,244814.0,44.4737,44.5428,44.4478,44.491,244814.0
2019-06-03 15:50:00,51.49,51.67,51.49,51.55,517587.0,44.4996,44.6552,44.4996,44.5515,517587.0
2019-06-04 09:30:00,51.77,52.02,51.68,51.99,253921.0,44.7416,44.9577,44.6638,44.9318,253921.0
2019-06-04 09:40:00,51.98,52.02,51.91,52.02,201300.0,44.9231,44.9577,44.8626,44.9577,201300.0
2019-06-04 09:50:00,52.02,52.06,51.92,52.0,134226.0,44.9577,44.9922,44.8713,44.9404,134226.0
2019-06-04 10:00:00,52.0,52.03,51.89,51.89,195828.0,44.9404,44.9663,44.8453,44.8453,195828.0
2019-06-04 10:10:00,51.88,52.0,51.84,51.98,214515.0,44.8367,44.9404,44.8021,44.9231,214515.0
2019-06-04 10:20:00,51.98,52.04,51.9,51.91,120713.0,44.9231,44.975,44.854,44.8626,120713.0
2019-06-04 10:30:00,51.92,51.93,51.77,51.8,89816.0,44.8713,44.8799,44.7416,44.7675,89816.0
2019-06-04 10:40:00,51.8,51.81,51.7,51.71,94676.0,44.7675,44.7762,44.6811,44.6898,94676.0
2019-06-04 10:50:00,51.71,51.84,51.7,51.78,148451.0,44.6898,44.8021,44.6811,44.7503,148451.0
2019-06-04 11:00:00,51.77,51.79,51.63,51.64,156423.0,44.7416,44.7589,44.6206,44.6293,156423.0
2019-06-04 11:10:00,51.64,51.69,51.59,51.65,298619.0,44.6293,44.6725,44.5861,44.6379,298619.0
2019-06-04 11:20:00,51.65,51.73,51.64,51.66,109458.0,44.6379,44.707,44.6293,44.6466,109458.0
2019-06-04 11:30:00,51.67,51.74,51.65,51.71,70331.0,44.6552,44.7157,44.6379,44.6898,70331.0
2019-06-04 11:40:00,51.71,51.75,51.69,51.72,76411.0,44.6898,44.7243,44.6725,44.6984,76411.0
2019-06-04 11:50:00,51.73,51.81,51.72,51.81,103445.0,44.707,44.7762,44.6984,44.7762,103445.0
2019-06-04 12:00:00,51.8,51.8,51.71,51.77,114168.0,44.7675,44.7675,44.6898,44.7416,114168.0
2019-06-04 12:10:00,51.77,51.82,51.74,51.82,46956.0,44.7416,44.7848,44.7157,44.7848,46956.0
2019-06-04 12:20:00,51.81,51.87,51.8,51.85,81586.0,44.7762,44.828,44.7675,44.8108,81586.0
2019-06-04 12:30:00,51.85,51.85,51.8,51.82,44014.0,44.8108,44.8108,44.7675,44.7848,44014.0
2019-06-04 12:40:00,51.83,51.92,51.81,51.91,42329.0,44.7935,44.8713,44.7762,44.8626,42329.0
2019-06-04 12:50:00,51.92,51.96,51.9,51.93,37869.0,44.8713,44.9058,44.854,44.8799,37869.0
2019-06-04 13:00:00,51.93,52.01,51.9,51.98,37029.0,44.8799,44.949,44.854,44.9231,37029.0
2019-06-04 13:10:00,51.99,51.99,51.93,51.95,54946.0,44.9318,44.9318,44.8799,44.8972,54946.0
2019-06-04 13:20:00,51.96,51.98,51.9,51.91,168982.0,44.9058,44.9231,44.854,44.8626,168982.0
2019-06-04 13:30:00,51.91,51.99,51.91,51.95,56189.0,44.8626,44.9318,44.8626,44.8972,56189.0
2019-06-04 13:40:00,51.95,51.98,51.94,51.98,90196.0,44.8972,44.9231,44.8885,44.9231,90196.0
2019-06-04 13:50:00,51.98,52.02,51.97,51.99,126946.0,44.9231,44.9577,44.9145,44.9318,126946.0
2019-06-04 14:00:00,52.0,52.01,51.95,51.99,105129.0,44.9404,44.949,44.8972,44.9318,105129.0
2019-06-04 14:10:00,51.98,52.01,51.94,52.01,139967.0,44.9231,44.949,44.8885,44.949,139967.0
2019-06-04 14:20:00,52.01,52.01,51.94,51.98,108398.0,44.949,44.949,44.8885,44.9231,108398.0
2019-06-04 14:30:00,51.98,52.02,51.95,51.96,148125.0,44.9231,44.9577,44.8972,44.9058,148125.0
2019-06-04 14:40:00,51.96,51.97,51.87,51.88,83795.0,44.9058,44.9145,44.828,44.8367,83795.0
2019-06-04 14:50:00,51.88,51.92,51.84,51.89,95373.0,44.8367,44.8713,44.8021,44.8453,95373.0
2019-06-04 15:00:00,51.89,52.0,51.88,52.0,122215.0,44.8453,44.9404,44.8367,44.9404,122215.0
2019-06-04 15:10:00,52.0,52.02,51.96,51.98,159312.0,44.9404,44.9577,44.9058,44.9231,159312.0
2019-06-04 15:20:00,51.98,52.02,51.94,52.01,129334.0,44.9231,44.9577,44.8885,44.949,129334.0
2019-06-04 15:30:00,52.01,52.02,51.93,52.02,232296.0,44.949,44.9577,44.8799,44.9577,232296.0
2019-06-04 15:40:00,52.02,52.05,51.97,52.01,230354.0,44.9577,44.9836,44.9145,44.949,230354.0
2019-06-04 15:50:00,52.0,52.16,52.0,52.15,514604.0,44.9404,45.0787,44.9404,45.07,514604.0
2019-06-05 09:30:00,52.25,52.32,52.11,52.16,303367.0,45.1565,45.217,45.0355,45.0787,303367.0
2019-06-05 09:40:00,52.16,52.56,52.15,52.55,156074.0,45.0787,45.4244,45.07,45.4157,156074.0
2019-06-05 09:50:00,52.55,52.68,52.48,52.62,129050.0,45.4157,45.5281,45.3552,45.4762,129050.0
2019-06-05 10:00:00,52.62,52.66,52.54,52.6,170987.0,45.4762,45.5108,45.4071,45.4589,170987.0
2019-06-05 10:10:00,52.6,52.82,52.6,52.81,167558.0,45.4589,45.6491,45.4589,45.6404,167558.0
2019-06-05 10:20:00,52.81,52.83,52.72,52.78,85734.0,45.6404,45.6577,45.5626,45.6145,85734.0
2019-06-05 10:30:00,52.77,52.89,52.76,52.85,82994.0,45.6059,45.7096,45.5972,45.675,82994.0
2019-06-05 10:40:00,52.84,52.86,52.77,52.78,75602.0,45.6664,45.6836,45.6059,45.6145,75602.0
2019-06-05 10:50:00,52.78,52.79,52.72,52.74,86483.0,45.6145,45.6231,45.5626,45.5799,86483.0
2019-06-05 11:00:00,52.74,52.87,52.74,52.87,99858.0,45.5799,45.6923,45.5799,45.6923,99858.0
2019-06-05 11:10:00,52.86,52.88,52.83,52.85,173232.0,45.6836,45.7009,45.6577,45.675,173232.0
2019-06-05 11:20:00,52.85,52.9,52.84,52.87,128691.0,45.675,45.7182,45.6664,45.6923,128691.0
2019-06-05 11:30:00,52.88,52.95,52.88,52.9,104298.0,45.7009,45.7614,45.7009,45.7182,104298.0
2019-06-05 11:40:00,52.91,52.91,52.84,52.86,70276.0,45.7269,45.7269,45.6664,45.6836,70276.0
2019-06-05 11:50:00,52.86,52.89,52.84,52.88,77216.0,45.6836,45.7096,45.6664,45.7009,77216.0
2019-06-05 12:00:00,52.89,52.94,52.89,52.92,78063.0,45.7096,45.7528,45.7096,45.7355,78063.0
2019-06-05 12:10:00,52.92,52.94,52.87,52.93,91717.0,45.7355,45.7528,45.6923,45.7441,91717.0
2019-06-05 12:20:00,52.93,53.05,52.93,53.04,169660.0,45.7441,45.8478,45.7441,45.8392,169660.0
2019-06-05 12:30:00,53.04,53.04,52.94,53.03,115131.0,45.8392,45.8392,45.7528,45.8306,115131.0
2019-06-05 12:40:00,53.02,53.03,52.98,52.99,74399.0,45.8219,45.8306,45.7873,45.796,74399.0
2019-06-05 12:50:00,52.98,53.02,52.98,53.01,63383.0,45.7873,45.8219,45.7873,45.8133,63383.0
2019-06-05 13:00:00,53.01,53.04,53.0,53.04,101624.0,45.8133,45.8392,45.8046,45.8392,101624.0
2019-06-05 13:10:00,53.04,53.08,53.03,53.08,108840.0,45.8392,45.8738,45.8306,45.8738,108840.0
2019-06-05 13:20:00,53.08,53.09,52.97,53.01,73703.0,45.8738,45.8824,45.7787,45.8133,73703.0
2019-06-05 13:30:00,53.01,53.01,52.92,52.93,65207.0,45.8133,45.8133,45.7355,45.7441,65207.0
2019-06-05 13:40:00,52.93,52.96,52.9,52.94,49310.0,45.7441,45.7701,45.7182,45.7528,49310.0
2019-06-05 13:50:00,52.94,52.98,52.92,52.98,106420.0,45.7528,45.7873,45.7355,45.7873,106420.0
2019-06-05 14:00:00,52.97,53.02,52.93,53.02,62086.0,45.7787,45.8219,45.7441,45.8219,62086.0
2019-06-05 14:10:00,53.01,53.03,52.96,52.97,60364.0,45.8133,45.8306,45.7701,45.7787,60364.0
2019-06-05 14:20:00,52.97,53.01,52.95,53.01,77974.0,45.7787,45.8133,45.7614,45.8133,77974.0
2019-06-05 14:30:00,53.0,53.02,52.97,52.98,75863.0,45.8046,45.8219,45.7787,45.7873,75863.0
2019-06-05 14:40:00,52.98,53.0,52.91,52.91,83640.0,45.7873,45.8046,45.7269,45.7269,83640.0
2019-06-05 14:50:00,52.91,52.91,52.84,52.86,95008.0,45.7269,45.7269,45.6664,45.6836,95008.0
2019-06-05 15:00:00,52.87,52.91,52.86,52.89,132672.0,45.6923,45.7269,45.6836,45.7096,132672.0
2019-06-05 15:10:00,52.89,52.91,52.86,52.91,128539.0,45.7096,45.7269,45.6836,45.7269,128539.0
2019-06-05 15:20:00,52.91,52.92,52.85,52.88,113163.0,45.7269,45.7355,45.675,45.7009,113163.0
2019-06-05 15:30:00,52.88,52.91,52.82,52.88,175761.0,45.7009,45.7269,45.6491,45.7009,175761.0
2019-06-05 15:40:00,52.88,52.99,52.86,52.96,229297.0,45.7009,45.796,45.6836,45.7701,229297.0
2019-06-05 15:50:00,52.96,53.04,52.93,52.95,712106.0,45.7701,45.8392,45.7441,45.7614,712106.0
2019-06-06 09:30:00,53.03,53.05,52.81,53.02,170491.0,45.8306,45.8478,45.6404,45.8219,170491.0
2019-06-06 09:40:00,53.02,53.04,52.9,52.92,91128.0,45.8219,45.8392,45.7182,45.7355,91128.0
2019-06-06 09:50:00,52.92,53.04,52.92,53.04,81158.0,45.7355,45.8392,45.7355,45.8392,81158.0
2019-06-06 10:00:00,53.04,53.08,52.95,53.08,155463.0,45.8392,45.8738,45.7614,45.8738,155463.0
2019-06-06 10:10:00,53.07,53.14,53.02,53.07,115468.0,45.8651,45.9256,45.8219,45.8651,115468.0
2019-06-06 10:20:00,53.07,53.11,53.01,53.06,70289.0,45.8651,45.8997,45.8133,45.8565,70289.0
2019-06-06 10:30:00,53.06,53.15,53.04,53.14,77045.0,45.8565,45.9343,45.8392,45.9256,77045.0
2019-06-06 10:40:00,53.14,53.33,53.14,53.29,174618.0,45.9256,46.0898,45.9256,46.0553,174618.0
2019-06-06 10:50:00,53.29,53.39,53.29,53.34,73969.0,46.0553,46.1417,46.0553,46.0985,73969.0
2019-06-06 11:00:00,53.34,53.37,53.27,53.37,102583.0,46.0985,46.1244,46.038,46.1244,102583.0
2019-06-06 11:10:00,53.36,53.37,53.22,53.23,42695.0,46.1158,46.1244,45.9948,46.0034,42695.0
2019-06-06 11:20:00,53.22,53.3,53.22,53.27,84355.0,45.9948,46.0639,45.9948,46.038,84355.0
2019-06-06 11:30:00,53.28,53.35,53.26,53.29,73455.0,46.0466,46.1071,46.0293,46.0553,73455.0
2019-06-06 11:40:00,53.29,53.31,53.14,53.14,81276.0,46.0553,46.0725,45.9256,45.9256,81276.0
2019-06-06 11:50:00,53.15,53.24,53.13,53.23,53696.0,45.9343,46.012,45.917,46.0034,53696.0
2019-06-06 12:00:00,53.23,53.3,53.19,53.27,46304.0,46.0034,46.0639,45.9688,46.038,46304.0
2019-06-06 12:10:00,53.26,53.28,53.21,53.25,39920.0,46.0293,46.0466,45.9861,46.0207,39920.0
2019-06-06 12:20:00,53.25,53.33,53.23,53.33,398784.0,46.0207,46.0898,46.0034,46.0898,398784.0
2019-06-06 12:30:00,53.33,53.34,53.27,53.28,40991.0,46.0898,46.0985,46.038,46.0466,40991.0
2019-06-06 12:40:00,53.28,53.36,53.27,53.33,38854.0,46.0466,46.1158,46.038,46.0898,38854.0
2019-06-06 12:50:00,53.33,53.35,53.31,53.33,50075.0,46.0898,46.1071,46.0725,46.0898,50075.0
2019-06-06 13:00:00,53.33,53.39,53.32,53.35,76238.0,46.0898,46.1417,46.0812,46.1071,76238.0
2019-06-06 13:10:00,53.34,53.43,53.34,53.41,55868.0,46.0985,46.1763,46.0985,46.159,55868.0
2019-06-06 13:20:00,53.41,53.41,53.34,53.38,55218.0,46.159,46.159,46.0985,46.133,55218.0
2019-06-06 13:30:00,53.38,53.43,53.37,53.37,70823.0,46.133,46.1763,46.1244,46.1244,70823.0
2019-06-06 13:40:00,53.37,53.46,53.37,53.45,49247.0,46.1244,46.2022,46.1244,46.1935,49247.0
2019-06-06 13:50:00,53.45,53.48,53.43,53.44,51392.0,46.1935,46.2195,46.1763,46.1849,51392.0
2019-06-06 14:00:00,53.44,53.45,53.39,53.42,43836.0,46.1849,46.1935,46.1417,46.1676,43836.0
2019-06-06 14:10:00,53.43,53.44,53.39,53.42,44633.0,46.1763,46.1849,46.1417,46.1676,44633.0
2019-06-06 14:20:00,53.41,53.42,53.37,53.4,48951.0,46.159,46.1676,46.1244,46.1503,48951.0
2019-06-06 14:30:00,53.39,53.45,53.31,53.35,138591.0,46.1417,46.1935,46.0725,46.1071,138591.0
2019-06-06 14:40:00,53.35,53.38,53.31,53.32,47511.0,46.1071,46.133,46.0725,46.0812,47511.0
2019-06-06 14:50:00,53.33,53.37,53.32,53.32,49701.0,46.0898,46.1244,46.0812,46.0812,49701.0
2019-06-06 15:00:00,53.32,53.39,53.31,53.37,107801.0,46.0812,46.1417,46.0725,46.1244,107801.0
2019-06-06 15:10:00,53.37,53.42,53.35,53.41,49823.0,46.1244,46.1676,46.1071,46.159,49823.0
2019-06-06 15:20:00,53.41,53.49,53.4,53.48,99323.0,46.159,46.2281,46.1503,46.2195,99323.0
2019-06-06 15:30:00,53.47,53.53,53.44,53.5,159227.0,46.2108,46.2627,46.1849,46.2368,159227.0
2019-06-06 15:40:00,53.5,53.51,53.44,53.51,169918.0,46.2368,46.2454,46.1849,46.2454,169918.0
2019-06-06 15:50:00,53.51,53.56,53.43,53.47,428561.0,46.2454,46.2886,46.1763,46.2108,428561.0
2019-06-07 09:30:00,53.73,53.98,53.55,53.97,185051.0,46.4355,46.6516,46.28,46.6429,185051.0
2019-06-07 09:40:00,53.98,54.05,53.95,54.02,136049.0,46.6516,46.7121,46.6257,46.6862,136049.0
2019-06-07 09:50:00,54.03,54.14,53.99,54.04,102630.0,46.6948,46.7899,46.6602,46.7034,102630.0
2019-06-07 10:00:00,54.04,54.16,54.03,54.1,71370.0,46.7034,46.8071,46.6948,46.7553,71370.0
2019-06-07 10:10:00,54.1,54.11,54.0,54.07,73375.0,46.7553,46.7639,46.6689,46.7294,73375.0
2019-06-07 10:20:00,54.06,54.14,54.03,54.12,67191.0,46.7207,46.7899,46.6948,46.7726,67191.0
2019-06-07 10:30:00,54.13,54.23,54.12,54.23,103527.0,46.7812,46.8676,46.7726,46.8676,103527.0
2019-06-07 10:40:00,54.23,54.3,54.2,54.23,65832.0,46.8676,46.9281,46.8417,46.8676,65832.0
2019-06-07 10:50:00,54.23,54.29,54.19,54.29,118525.0,46.8676,46.9195,46.8331,46.9195,118525.0
2019-06-07 11:00:00,54.28,54.28,54.18,54.19,101817.0,46.9109,46.9109,46.8244,46.8331,101817.0
2019-06-07 11:10:00,54.19,54.26,54.19,54.23,61478.0,46.8331,46.8936,46.8331,46.8676,61478.0
2019-06-07 11:20:00,54.24,54.26,54.19,54.2,84729.0,46.8763,46.8936,46.8331,46.8417,84729.0
2019-06-07 11:30:00,54.21,54.24,54.19,54.2,145669.0,46.8504,46.8763,46.8331,46.8417,145669.0
2019-06-07 11:40:00,54.19,54.25,54.18,54.21,98161.0,46.8331,46.8849,46.8244,46.8504,98161.0
2019-06-07 11:50:00,54.2,54.22,54.15,54.19,52192.0,46.8417,46.859,46.7985,46.8331,52192.0
2019-06-07 12:00:00,54.19,54.2,54.14,54.16,72811.0,46.8331,46.8417,46.7899,46.8071,72811.0
2019-06-07 12:10:00,54.16,54.22,54.14,54.18,69812.0,46.8071,46.859,46.7899,46.8244,69812.0
2019-06-07 12:20:00,54.18,54.2,54.14,54.17,91937.0,46.8244,46.8417,46.7899,46.8158,91937.0
2019-06-07 12:30:00,54.17,54.22,54.15,54.16,87840.0,46.8158,46.859,46.7985,46.8071,87840.0
2019-06-07 12:40:00,54.16,54.27,54.16,54.26,77054.0,46.8071,46.9022,46.8071,46.8936,77054.0
2019-06-07 12:50:00,54.27,54.28,54.22,54.27,71331.0,46.9022,46.9109,46.859,46.9022,71331.0
2019-06-07 13:00:00,54.28,54.29,54.24,54.26,80811.0,46.9109,46.9195,46.8763,46.8936,80811.0
2019-06-07 13:10:00,54.26,54.27,54.21,54.26,69621.0,46.8936,46.9022,46.8504,46.8936,69621.0
2019-06-07 13:20:00,54.26,54.27,54.15,54.17,71904.0,46.8936,46.9022,46.7985,46.8158,71904.0
2019-06-07 13:30:00,54.17,54.22,54.16,54.17,63439.0,46.8158,46.859,46.8071,46.8158,63439.0
2019-06-07 13:40:00,54.17,54.18,54.08,54.08,89336.0,46.8158,46.8244,46.738,46.738,89336.0
2019-06-07 13:50:00,54.09,54.11,54.04,54.07,80424.0,46.7467,46.7639,46.7034,46.7294,80424.0
2019-06-07 14:00:00,54.06,54.06,54.0,54.05,74091.0,46.7207,46.7207,46.6689,46.7121,74091.0
2019-06-07 14:10:00,54.04,54.06,54.02,54.04,152971.0,46.7034,46.7207,46.6862,46.7034,152971.0
2019-06-07 14:20:00,54.04,54.08,54.03,54.05,58055.0,46.7034,46.738,46.6948,46.7121,58055.0
2019-06-07 14:30:00,54.05,54.06,54.02,54.05,114253.0,46.7121,46.7207,46.6862,46.7121,114253.0
2019-06-07 14:40:00,54.05,54.08,54.01,54.01,126562.0,46.7121,46.738,46.6775,46.6775,126562.0
2019-06-07 14:50:00,54.0,54.05,53.94,53.95,235845.0,46.6689,46.7121,46.617,46.6257,235845.0
2019-06-07 15:00:00,53.96,54.04,53.95,54.02,104884.0,46.6343,46.7034,46.6257,46.6862,104884.0
2019-06-07 15:10:00,54.03,54.13,54.0,54.04,164265.0,46.6948,46.7812,46.6689,46.7034,164265.0
2019-06-07 15:20:00,54.05,54.13,54.05,54.12,106178.0,46.7121,46.7812,46.7121,46.7726,106178.0
2019-06-07 15:30:00,54.12,54.15,54.1,54.15,132661.0,46.7726,46.7985,46.7553,46.7985,132661.0
2019-06-07 15:40:00,54.15,54.21,54.06,54.11,243076.0,46.7985,46.8504,46.7207,46.7639,243076.0
2019-06-07 15:50:00,54.11,54.14,54.01,54.01,371812.0,46.7639,46.7899,46.6775,46.6775,371812.0
2019-06-10 09:30:00,53.95,54.0,53.75,54.0,237627.0,46.6257,46.6689,46.4528,46.6689,237627.0
2019-06-10 09:40:00,54.0,54.04,53.88,54.01,100659.0,46.6689,46.7034,46.5652,46.6775,100659.0
2019-06-10 09:50:00,54.02,54.11,54.0,54.11,83210.0,46.6862,46.7639,46.6689,46.7639,83210.0
2019-06-10 10:00:00,54.1,54.27,54.03,54.27,152022.0,46.7553,46.9022,46.6948,46.9022,152022.0
2019-06-10 10:10:00,54.27,54.28,54.16,54.23,126919.0,46.9022,46.9109,46.8071,46.8676,126919.0
2019-06-10 10:20:00,54.23,54.23,54.06,54.17,95383.0,46.8676,46.8676,46.7207,46.8158,95383.0
2019-06-10 10:30:00,54.17,54.26,54.11,54.26,151424.0,46.8158,46.8936,46.7639,46.8936,151424.0
2019-06-10 10:40:00,54.26,54.3,54.21,54.24,116720.0,46.8936,46.9281,46.8504,46.8763,116720.0
2019-06-10 10:50:00,54.24,54.24,54.12,54.13,54144.0,46.8763,46.8763,46.7726,46.7812,54144.0
2019-06-10 11:00:00,54.14,54.15,54.08,54.11,69524.0,46.7899,46.7985,46.738,46.7639,69524.0
2019-06-10 11:10:00,54.11,54.14,54.06,54.08,76580.0,46.7639,46.7899,46.7207,46.738,76580.0
2019-06-10 11:20:00,54.08,54.18,54.08,54.15,58552.0,46.738,46.8244,46.738,46.7985,58552.0
2019-06-10 11:30:00,54.15,54.21,54.15,54.2,59059.0,46.7985,46.8504,46.7985,46.8417,59059.0
2019-06-10 11:40:00,54.19,54.27,54.19,54.22,54505.0,46.8331,46.9022,46.8331,46.859,54505.0
2019-06-10 11:50:00,54.22,54.24,54.18,54.19,41565.0,46.859,46.8763,46.8244,46.8331,41565.0
2019-06-10 12:00:00,54.19,54.23,54.14,54.16,46421.0,46.8331,46.8676,46.7899,46.8071,46421.0
2019-06-10 12:10:00,54.16,54.17,54.11,54.11,61479.0,46.8071,46.8158,46.7639,46.7639,61479.0
2019-06-10 12:20:00,54.11,54.14,54.1,54.12,42762.0,46.7639,46.7899,46.7553,46.7726,42762.0
2019-06-10 12:30:00,54.11,54.11,54.04,54.07,63441.0,46.7639,46.7639,46.7034,46.7294,63441.0
2019-06-10 12:40:00,54.07,54.11,54.06,54.09,46919.0,46.7294,46.7639,46.7207,46.7467,46919.0
2019-06-10 12:50:00,54.08,54.12,54.07,54.08,56572.0,46.738,46.7726,46.7294,46.738,56572.0
2019-06-10 13:00:00,54.09,54.14,54.08,54.1,53441.0,46.7467,46.7899,46.738,46.7553,53441.0
2019-06-10 13:10:00,54.1,54.11,54.08,54.09,56125.0,46.7553,46.7639,46.738,46.7467,56125.0
2019-06-10 13:20:00,54.08,54.11,54.05,54.11,43157.0,46.738,46.7639,46.7121,46.7639,43157.0
2019-06-10 13:30:00,54.11,54.13,54.08,54.09,61122.0,46.7639,46.7812,46.738,46.7467,61122.0
2019-06-10 13:40:00,54.09,54.11,54.04,54.1,59316.0,46.7467,46.7639,46.7034,46.7553,59316.0
2019-06-10 13:50:00,54.1,54.13,54.09,54.1,48183.0,46.7553,46.7812,46.7467,46.7553,48183.0
2019-06-10 14:00:00,54.1,54.1,54.01,54.05,71467.0,46.7553,46.7553,46.6775,46.7121,71467.0
2019-06-10 14:10:00,54.05,54.06,54.01,54.03,111883.0,46.7121,46.7207,46.6775,46.6948,111883.0
2019-06-10 14:20:00,54.03,54.1,54.03,54.04,41671.0,46.6948,46.7553,46.6948,46.7034,41671.0
2019-06-10 14:30:00,54.05,54.09,54.04,54.08,52482.0,46.7121,46.7467,46.7034,46.738,52482.0
2019-06-10 14:40:00,54.09,54.12,54.08,54.11,47794.0,46.7467,46.7726,46.738,46.7639,47794.0
2019-06-10 14:50:00,54.11,54.12,54.06,54.11,70732.0,46.7639,46.7726,46.7207,46.7639,70732.0
2019-06-10 15:00:00,54.1,54.12,54.06,54.09,97250.0,46.7553,46.7726,46.7207,46.7467,97250.0
2019-06-10 15:10:00,54.1,54.14,54.07,54.12,86223.0,46.7553,46.7899,46.7294,46.7726,86223.0
2019-06-10 15:20:00,54.13,54.14,54.05,54.07,103562.0,46.7812,46.7899,46.7121,46.7294,103562.0
2019-06-10 15:30:00,54.07,54.13,54.04,54.13,197271.0,46.7294,46.7812,46.7034,46.7812,197271.0
2019-06-10 15:40:00,54.13,54.2,54.1,54.18,216118.0,46.7812,46.8417,46.7553,46.8244,216118.0
2019-06-10 15:50:00,54.19,54.29,54.17,54.19,549329.0,46.8331,46.9195,46.8158,46.8331,549329.0
2019-06-11 09:30:00,54.38,54.43,54.13,54.17,252804.0,46.9973,47.0405,46.7812,46.8158,252804.0
2019-06-11 09:40:00,54.16,54.24,54.09,54.17,90314.0,46.8071,46.8763,46.7467,46.8158,90314.0
2019-06-11 09:50:00,54.17,54.25,54.14,54.23,97785.0,46.8158,46.8849,46.7899,46.8676,97785.0
2019-06-11 10:00:00,54.23,54.29,54.18,54.24,84248.0,46.8676,46.9195,46.8244,46.8763,84248.0
2019-06-11 10:10:00,54.24,54.3,54.09,54.12,151520.0,46.8763,46.9281,46.7467,46.7726,151520.0
2019-06-11 10:20:00,54.12,54.2,54.1,54.18,119881.0,46.7726,46.8417,46.7553,46.8244,119881.0
2019-06-11 10:30:00,54.18,54.2,54.14,54.16,93575.0,46.8244,46.8417,46.7899,46.8071,93575.0
2019-06-11 10:40:00,54.16,54.19,54.12,54.16,84023.0,46.8071,46.8331,46.7726,46.8071,84023.0
2019-06-11 10:50:00,54.16,54.19,54.12,54.18,107192.0,46.8071,46.8331,46.7726,46.8244,107192.0
2019-06-11 11:00:00,54.18,54.2,54.07,54.09,214225.0,46.8244,46.8417,46.7294,46.7467,214225.0
2019-06-11 11:10:00,54.09,54.15,54.07,54.13,101195.0,46.7467,46.7985,46.7294,46.7812,101195.0
2019-06-11 11:20:00,54.13,54.16,54.11,54.14,93213.0,46.7812,46.8071,46.7639,46.7899,93213.0
2019-06-11 11:30:00,54.15,54.15,54.09,54.13,74714.0,46.7985,46.7985,46.7467,46.7812,74714.0
2019-06-11 11:40:00,54.13,54.2,54.12,54.19,100311.0,46.7812,46.8417,46.7726,46.8331,100311.0
2019-06-11 11:50:00,54.19,54.23,54.18,54.21,105559.0,46.8331,46.8676,46.8244,46.8504,105559.0
2019-06-11 12:00:00,54.21,54.22,54.14,54.16,175365.0,46.8504,46.859,46.7899,46.8071,175365.0
2019-06-11 12:10:00,54.16,54.18,54.13,54.15,97804.0,46.8071,46.8244,46.7812,46.7985,97804.0
2019-06-11 12:20:00,54.14,54.16,54.1,54.11,42772.0,46.7899,46.8071,46.7553,46.7639,42772.0
2019-06-11 12:30:00,54.11,54.18,54.11,54.16,50628.0,46.7639,46.8244,46.7639,46.8071,50628.0
2019-06-11 12:40:00,54.16,54.17,54.12,54.12,51584.0,46.8071,46.8158,46.7726,46.7726,51584.0
2019-06-11 12:50:00,54.12,54.14,54.05,54.06,52950.0,46.7726,46.7899,46.7121,46.7207,52950.0
2019-06-11 13:00:00,54.05,54.1,54.05,54.08,72719.0,46.7121,46.7553,46.7121,46.738,72719.0
2019-06-11 13:10:00,54.07,54.13,54.06,54.1,45415.0,46.7294,46.7812,46.7207,46.7553,45415.0
2019-06-11 13:20:00,54.1,54.1,54.06,54.08,60507.0,46.7553,46.7553,46.7207,46.738,60507.0
2019-06-11 13:30:00,54.07,54.12,54.05,54.1,28360.0,46.7294,46.7726,46.7121,46.7553,28360.0
2019-06-11 13:40:00,54.09,54.12,54.07,54.12,65900.0,46.7467,46.7726,46.7294,46.7726,65900.0
2019-06-11 13:50:00,54.12,54.16,54.1,54.14,60374.0,46.7726,46.8071,46.7553,46.7899,60374.0
2019-06-11 14:00:00,54.14,54.17,54.1,54.12,66952.0,46.7899,46.8158,46.7553,46.7726,66952.0
2019-06-11 14:10:00,54.12,54.16,54.08,54.11,122820.0,46.7726,46.8071,46.738,46.7639,122820.0
2019-06-11 14:20:00,54.11,54.13,54.07,54.08,60556.0,46.7639,46.7812,46.7294,46.738,60556.0
2019-06-11 14:30:00,54.08,54.08,54.0,54.02,96668.0,46.738,46.738,46.6689,46.6862,96668.0
2019-06-11 14:40:00,54.02,54.02,53.94,53.96,51456.0,46.6862,46.6862,46.617,46.6343,51456.0
2019-06-11 14:50:00,53.95,53.96,53.89,53.91,63742.0,46.6257,46.6343,46.5738,46.5911,63742.0
2019-06-11 15:00:00,53.91,53.92,53.85,53.9,67151.0,46.5911,46.5997,46.5392,46.5824,67151.0
2019-06-11 15:10:00,53.9,53.91,53.84,53.84,82105.0,46.5824,46.5911,46.5306,46.5306,82105.0
2019-06-11 15:20:00,53.84,53.86,53.8,53.84,82923.0,46.5306,46.5479,46.496,46.5306,82923.0
2019-06-11 15:30:00,53.83,53.93,53.82,53.93,149324.0,46.522,46.6084,46.5133,46.6084,149324.0
2019-06-11 15:40:00,53.93,53.96,53.91,53.96,149504.0,46.6084,46.6343,46.5911,46.6343,149504.0
2019-06-11 15:50:00,53.95,54.01,53.94,53.99,457716.0,46.6257,46.6775,46.617,46.6602,457716.0
2019-06-12 09:30:00,54.32,54.55,54.04,54.51,214069.0,46.9454,47.1442,46.7034,47.1096,214069.0
2019-06-12 09:40:00,54.51,54.6,54.47,54.5,123660.0,47.1096,47.1874,47.0751,47.101,123660.0
2019-06-12 09:50:00,54.51,54.64,54.5,54.62,80114.0,47.1096,47.222,47.101,47.2047,80114.0
2019-06-12 10:00:00,54.61,54.63,54.57,54.62,76414.0,47.1961,47.2133,47.1615,47.2047,76414.0
2019-06-12 10:10:00,54.62,54.7,54.62,54.66,78567.0,47.2047,47.2738,47.2047,47.2393,78567.0
2019-06-12 10:20:00,54.66,54.69,54.55,54.57,86388.0,47.2393,47.2652,47.1442,47.1615,86388.0
2019-06-12 10:30:00,54.57,54.62,54.54,54.6,58808.0,47.1615,47.2047,47.1356,47.1874,58808.0
2019-06-12 10:40:00,54.6,54.62,54.53,54.58,94405.0,47.1874,47.2047,47.1269,47.1701,94405.0
2019-06-12 10:50:00,54.58,54.61,54.54,54.61,114145.0,47.1701,47.1961,47.1356,47.1961,114145.0
2019-06-12 11:00:00,54.6,54.65,54.58,54.63,94279.0,47.1874,47.2306,47.1701,47.2133,94279.0
2019-06-12 11:10:00,54.62,54.68,54.62,54.64,118066.0,47.2047,47.2566,47.2047,47.222,118066.0
2019-06-12 11:20:00,54.64,54.67,54.62,54.65,93831.0,47.222,47.2479,47.2047,47.2306,93831.0
2019-06-12 11:30:00,54.65,54.71,54.64,54.7,154967.0,47.2306,47.2825,47.222,47.2738,154967.0
2019-06-12 11:40:00,54.7,54.73,54.69,54.71,69062.0,47.2738,47.2998,47.2652,47.2825,69062.0
2019-06-12 11:50:00,54.71,54.71,54.63,54.64,108880.0,47.2825,47.2825,47.2133,47.222,108880.0
2019-06-12 12:00:00,54.64,54.67,54.58,54.6,61191.0,47.222,47.2479,47.1701,47.1874,61191.0
2019-06-12 12:10:00,54.6,54.6,54.56,54.59,64314.0,47.1874,47.1874,47.1528,47.1788,64314.0
2019-06-12 12:20:00,54.58,54.6,54.56,54.59,66025.0,47.1701,47.1874,47.1528,47.1788,66025.0
2019-06-12 12:30:00,54.59,54.61,54.58,54.58,146193.0,47.1788,47.1961,47.1701,47.1701,146193.0
2019-06-12 12:40:00,54.59,54.6,54.57,54.59,82207.0,47.1788,47.1874,47.1615,47.1788,82207.0
2019-06-12 12:50:00,54.58,54.59,54.55,54.58,97908.0,47.1701,47.1788,47.1442,47.1701,97908.0
2019-06-12 13:00:00,54.58,54.58,54.56,54.57,62576.0,47.1701,47.1701,47.1528,47.1615,62576.0
2019-06-12 13:10:00,54.56,54.57,54.49,54.52,83764.0,47.1528,47.1615,47.0923,47.1183,83764.0
2019-06-12 13:20:00,54.52,54.55,54.48,54.54,82342.0,47.1183,47.1442,47.0837,47.1356,82342.0
2019-06-12 13:30:00,54.54,54.58,54.51,54.53,100526.0,47.1356,47.1701,47.1096,47.1269,100526.0
2019-06-12 13:40:00,54.54,54.56,54.52,54.54,60507.0,47.1356,47.1528,47.1183,47.1356,60507.0
2019-06-12 13:50:00,54.55,54.55,54.51,54.52,71326.0,47.1442,47.1442,47.1096,47.1183,71326.0
2019-06-12 14:00:00,54.53,54.56,54.51,54.53,101767.0,47.1269,47.1528,47.1096,47.1269,101767.0
2019-06-12 14:10:00,54.52,54.54,54.48,54.48,52539.0,47.1183,47.1356,47.0837,47.0837,52539.0
2019-06-12 14:20:00,54.49,54.52,54.46,54.52,110258.0,47.0923,47.1183,47.0664,47.1183,110258.0
2019-06-12 14:30:00,54.53,54.56,54.49,54.53,84038.0,47.1269,47.1528,47.0923,47.1269,84038.0
2019-06-12 14:40:00,54.53,54.59,54.52,54.55,61107.0,47.1269,47.1788,47.1183,47.1442,61107.0
2019-06-12 14:50:00,54.56,54.57,54.51,54.53,78053.0,47.1528,47.1615,47.1096,47.1269,78053.0
2019-06-12 15:00:00,54.52,54.56,54.51,54.53,103428.0,47.1183,47.1528,47.1096,47.1269,103428.0
2019-06-12 15:10:00,54.53,54.55,54.51,54.52,87421.0,47.1269,47.1442,47.1096,47.1183,87421.0
2019-06-12 15:20:00,54.52,54.54,54.51,54.53,98615.0,47.1183,47.1356,47.1096,47.1269,98615.0
2019-06-12 15:30:00,54.54,54.59,54.52,54.53,144276.0,47.1356,47.1788,47.1183,47.1269,144276.0
2019-06-12 15:40:00,54.53,54.59,54.52,54.55,158303.0,47.1269,47.1788,47.1183,47.1442,158303.0
2019-06-12 15:50:00,54.56,54.61,54.49,54.56,415340.0,47.1528,47.1961,47.0923,47.1528,415340.0
2019-06-13 09:30:00,54.52,54.77,54.46,54.63,179600.0,47.1183,47.3343,47.0664,47.2133,179600.0
2019-06-13 09:40:00,54.62,54.65,54.43,54.46,97071.0,47.2047,47.2306,47.0405,47.0664,97071.0
2019-06-13 09:50:00,54.47,54.5,54.4,54.46,132022.0,47.0751,47.101,47.0146,47.0664,132022.0
2019-06-13 10:00:00,54.46,54.48,54.38,54.41,85971.0,47.0664,47.0837,46.9973,47.0232,85971.0
2019-06-13 10:10:00,54.41,54.43,54.36,54.41,76478.0,47.0232,47.0405,46.98,47.0232,76478.0
2019-06-13 10:20:00,54.41,54.47,54.38,54.46,78465.0,47.0232,47.0751,46.9973,47.0664,78465.0
2019-06-13 10:30:00,54.46,54.5,54.42,54.49,67154.0,47.0664,47.101,47.0319,47.0923,67154.0
2019-06-13 10:40:00,54.49,54.5,54.41,54.42,101799.0,47.0923,47.101,47.0232,47.0319,101799.0
2019-06-13 10:50:00,54.44,54.45,54.28,54.29,70704.0,47.0491,47.0578,46.9109,46.9195,70704.0
2019-06-13 11:00:00,54.29,54.32,54.15,54.24,185041.0,46.9195,46.9454,46.7985,46.8763,185041.0
2019-06-13 11:10:00,54.24,54.32,54.2,54.24,147401.0,46.8763,46.9454,46.8417,46.8763,147401.0
2019-06-13 11:20:00,54.23,54.39,54.23,54.37,86754.0,46.8676,47.0059,46.8676,46.9886,86754.0
2019-06-13 11:30:00,54.37,54.41,54.34,54.39,45600.0,46.9886,47.0232,46.9627,47.0059,45600.0
2019-06-13 11:40:00,54.38,54.39,54.28,54.3,37321.0,46.9973,47.0059,46.9109,46.9281,37321.0
2019-06-13 11:50:00,54.29,54.35,54.28,54.29,169160.0,46.9195,46.9714,46.9109,46.9195,169160.0
2019-06-13 12:00:00,54.29,54.3,54.23,54.27,86016.0,46.9195,46.9281,46.8676,46.9022,86016.0
2019-06-13 12:10:00,54.28,54.31,54.26,54.29,73125.0,46.9109,46.9368,46.8936,46.9195,73125.0
2019-06-13 12:20:00,54.29,54.33,54.27,54.28,53961.0,46.9195,46.9541,46.9022,46.9109,53961.0
2019-06-13 12:30:00,54.29,54.35,54.28,54.33,39516.0,46.9195,46.9714,46.9109,46.9541,39516.0
2019-06-13 12:40:00,54.32,54.41,54.32,54.37,48836.0,46.9454,47.0232,46.9454,46.9886,48836.0
2019-06-13 12:50:00,54.37,54.41,54.35,54.41,26025.0,46.9886,47.0232,46.9714,47.0232,26025.0
2019-06-13 13:00:00,54.41,54.47,54.4,54.42,46023.0,47.0232,47.0751,47.0146,47.0319,46023.0
2019-06-13 13:10:00,54.43,54.45,54.41,54.43,37446.0,47.0405,47.0578,47.0232,47.0405,37446.0
2019-06-13 13:20:00,54.44,54.53,54.44,54.51,38858.0,47.0491,47.1269,47.0491,47.1096,38858.0
2019-06-13 13:30:00,54.51,54.53,54.5,54.53,50822.0,47.1096,47.1269,47.101,47.1269,50822.0
2019-06-13 13:40:00,54.53,54.54,54.49,54.53,46163.0,47.1269,47.1356,47.0923,47.1269,46163.0
2019-06-13 13:50:00,54.52,54.55,54.48,54.5,38705.0,47.1183,47.1442,47.0837,47.101,38705.0
2019-06-13 14:00:00,54.5,54.52,54.44,54.45,45590.0,47.101,47.1183,47.0491,47.0578,45590.0
2019-06-13 14:10:00,54.44,54.48,54.36,54.38,61980.0,47.0491,47.0837,46.98,46.9973,61980.0
2019-06-13 14:20:00,54.38,54.44,54.38,54.44,40001.0,46.9973,47.0491,46.9973,47.0491,40001.0
2019-06-13 14:30:00,54.44,54.44,54.35,54.38,73333.0,47.0491,47.0491,46.9714,46.9973,73333.0
2019-06-13 14:40:00,54.37,54.43,54.36,54.42,57101.0,46.9886,47.0405,46.98,47.0319,57101.0
2019-06-13 14:50:00,54.42,54.46,54.4,54.45,52146.0,47.0319,47.0664,47.0146,47.0578,52146.0
2019-06-13 15:00:00,54.44,54.45,54.36,54.39,98451.0,47.0491,47.0578,46.98,47.0059,98451.0
2019-06-13 15:10:00,54.39,54.43,54.37,54.37,88198.0,47.0059,47.0405,46.9886,46.9886,88198.0
2019-06-13 15:20:00,54.37,54.39,54.33,54.34,72838.0,46.9886,47.0059,46.9541,46.9627,72838.0
2019-06-13 15:30:00,54.34,54.43,54.33,54.41,110096.0,46.9627,47.0405,46.9541,47.0232,110096.0
2019-06-13 15:40:00,54.4,54.42,54.34,54.38,138301.0,47.0146,47.0319,46.9627,46.9973,138301.0
2019-06-13 15:50:00,54.38,54.67,54.37,54.67,775622.0,46.9973,47.2479,46.9886,47.2479,775622.0
2019-06-14 09:30:00,54.72,54.81,54.69,54.73,176925.0,47.2911,47.3689,47.2652,47.2998,176925.0
2019-06-14 09:40:00,54.74,54.77,54.65,54.69,70529.0,47.3084,47.3343,47.2306,47.2652,70529.0
2019-06-14 09:50:00,54.7,54.86,54.64,54.85,117612.0,47.2738,47.4121,47.222,47.4035,117612.0
2019-06-14 10:00:00,54.85,54.86,54.74,54.85,80351.0,47.4035,47.4121,47.3084,47.4035,80351.0
2019-06-14 10:10:00,54.85,54.87,54.74,54.74,73754.0,47.4035,47.4208,47.3084,47.3084,73754.0
2019-06-14 10:20:00,54.74,54.75,54.65,54.7,55633.0,47.3084,47.317,47.2306,47.2738,55633.0
2019-06-14 10:30:00,54.7,54.71,54.61,54.62,49721.0,47.2738,47.2825,47.1961,47.2047,49721.0
2019-06-14 10:40:00,54.61,54.78,54.59,54.76,47792.0,47.1961,47.343,47.1788,47.3257,47792.0
2019-06-14 10:50:00,54.76,54.84,54.74,54.82,47330.0,47.3257,47.3948,47.3084,47.3775,47330.0
2019-06-14 11:00:00,54.84,54.88,54.82,54.85,84832.0,47.3948,47.4294,47.3775,47.4035,84832.0
2019-06-14 11:10:00,54.85,54.88,54.82,54.83,40850.0,47.4035,47.4294,47.3775,47.3862,40850.0
2019-06-14 11:20:00,54.83,54.92,54.82,54.91,41989.0,47.3862,47.464,47.3775,47.4553,41989.0
2019-06-14 11:30:00,54.91,54.98,54.9,54.97,84057.0,47.4553,47.5158,47.4467,47.5072,84057.0
2019-06-14 11:40:00,54.97,54.97,54.87,54.92,33960.0,47.5072,47.5072,47.4208,47.464,33960.0
2019-06-14 11:50:00,54.92,54.93,54.86,54.89,41509.0,47.464,47.4726,47.4121,47.438,41509.0
2019-06-14 12:00:00,54.88,54.9,54.86,54.88,62690.0,47.4294,47.4467,47.4121,47.4294,62690.0
2019-06-14 12:10:00,54.88,54.92,54.88,54.9,79446.0,47.4294,47.464,47.4294,47.4467,79446.0
2019-06-14 12:20:00,54.9,54.95,54.89,54.95,59891.0,47.4467,47.4899,47.438,47.4899,59891.0
2019-06-14 12:30:00,54.95,55.05,54.94,55.04,226871.0,47.4899,47.5763,47.4813,47.5677,226871.0
2019-06-14 12:40:00,55.04,55.1,55.01,55.09,86957.0,47.5677,47.6195,47.5418,47.6109,86957.0
2019-06-14 12:50:00,55.1,55.14,55.09,55.12,72341.0,47.6195,47.6541,47.6109,47.6368,72341.0
2019-06-14 13:00:00,55.12,55.14,55.06,55.09,113367.0,47.6368,47.6541,47.585,47.6109,113367.0
2019-06-14 13:10:00,55.09,55.12,55.07,55.09,42248.0,47.6109,47.6368,47.5936,47.6109,42248.0
2019-06-14 13:20:00,55.1,55.12,55.08,55.1,84438.0,47.6195,47.6368,47.6022,47.6195,84438.0
2019-06-14 13:30:00,55.1,55.11,55.08,55.09,37400.0,47.6195,47.6282,47.6022,47.6109,37400.0
2019-06-14 13:40:00,55.08,55.12,55.06,55.12,71388.0,47.6022,47.6368,47.585,47.6368,71388.0
2019-06-14 13:50:00,55.12,55.15,55.05,55.05,94708.0,47.6368,47.6627,47.5763,47.5763,94708.0
2019-06-14 14:00:00,55.05,55.1,55.03,55.05,47454.0,47.5763,47.6195,47.559,47.5763,47454.0
2019-06-14 14:10:00,55.05,55.14,55.01,55.14,70564.0,47.5763,47.6541,47.5418,47.6541,70564.0
2019-06-14 14:20:00,55.13,55.15,55.08,55.1,43164.0,47.6455,47.6627,47.6022,47.6195,43164.0
2019-06-14 14:30:00,55.1,55.11,55.08,55.08,47531.0,47.6195,47.6282,47.6022,47.6022,47531.0
2019-06-14 14:40:00,55.08,55.13,55.04,55.12,41765.0,47.6022,47.6455,47.5677,47.6368,41765.0
2019-06-14 14:50:00,55.12,55.13,55.08,55.08,48606.0,47.6368,47.6455,47.6022,47.6022,48606.0
2019-06-14 15:00:00,55.08,55.14,55.07,55.11,79617.0,47.6022,47.6541,47.5936,47.6282,79617.0
2019-06-14 15:10:00,55.12,55.19,55.1,55.16,90308.0,47.6368,47.6973,47.6195,47.6714,90308.0
2019-06-14 15:20:00,55.16,55.22,55.15,55.21,79609.0,47.6714,47.7232,47.6627,47.7146,79609.0
2019-06-14 15:30:00,55.2,55.21,55.16,55.19,121718.0,47.706,47.7146,47.6714,47.6973,121718.0
2019-06-14 15:40:00,55.18,55.2,55.15,55.18,185592.0,47.6887,47.706,47.6627,47.6887,185592.0
2019-06-14 15:50:00,55.18,55.19,55.03,55.06,467752.0,47.6887,47.6973,47.559,47.585,467752.0
2019-06-17 09:30:00,55.0,55.06,54.73,54.79,195698.0,47.5331,47.585,47.2998,47.3516,195698.0
2019-06-17 09:40:00,54.78,54.88,54.71,54.74,89438.0,47.343,47.4294,47.2825,47.3084,89438.0
2019-06-17 09:50:00,54.73,54.79,54.63,54.63,118853.0,47.2998,47.3516,47.2133,47.2133,118853.0
2019-06-17 10:00:00,54.64,54.64,54.48,54.5,129184.0,47.222,47.222,47.0837,47.101,129184.0
2019-06-17 10:10:00,54.49,54.54,54.46,54.51,110162.0,47.0923,47.1356,47.0664,47.1096,110162.0
2019-06-17 10:20:00,54.51,54.67,54.51,54.64,63681.0,47.1096,47.2479,47.1096,47.222,63681.0
2019-06-17 10:30:00,54.64,54.67,54.6,54.63,100900.0,47.222,47.2479,47.1874,47.2133,100900.0
2019-06-17 10:40:00,54.64,54.66,54.5,54.51,57499.0,47.222,47.2393,47.101,47.1096,57499.0
2019-06-17 10:50:00,54.51,54.59,54.48,54.58,93658.0,47.1096,47.1788,47.0837,47.1701,93658.0
2019-06-17 11:00:00,54.58,54.65,54.57,54.64,71866.0,47.1701,47.2306,47.1615,47.222,71866.0
2019-06-17 11:10:00,54.62,54.67,54.6,54.61,62291.0,47.2047,47.2479,47.1874,47.1961,62291.0
2019-06-17 11:20:00,54.61,54.64,54.59,54.62,88825.0,47.1961,47.222,47.1788,47.2047,88825.0
2019-06-17 11:30:00,54.62,54.65,54.53,54.56,46698.0,47.2047,47.2306,47.1269,47.1528,46698.0
2019-06-17 11:40:00,54.57,54.6,54.54,54.57,50746.0,47.1615,47.1874,47.1356,47.1615,50746.0
2019-06-17 11:50:00,54.57,54.59,54.55,54.58,47712.0,47.1615,47.1788,47.1442,47.1701,47712.0
2019-06-17 12:00:00,54.58,54.64,54.57,54.64,146456.0,47.1701,47.222,47.1615,47.222,146456.0
2019-06-17 12:10:00,54.64,54.66,54.62,54.64,55682.0,47.222,47.2393,47.2047,47.222,55682.0
2019-06-17 12:20:00,54.64,54.64,54.53,54.55,67202.0,47.222,47.222,47.1269,47.1442,67202.0
2019-06-17 12:30:00,54.54,54.6,54.53,54.59,55329.0,47.1356,47.1874,47.1269,47.1788,55329.0
2019-06-17 12:40:00,54.59,54.63,54.58,54.62,33814.0,47.1788,47.2133,47.1701,47.2047,33814.0
2019-06-17 12:50:00,54.63,54.64,54.6,54.62,42013.0,47.2133,47.222,47.1874,47.2047,42013.0
2019-06-17 13:00:00,54.63,54.65,54.59,54.6,54442.0,47.2133,47.2306,47.1788,47.1874,54442.0
2019-06-17 13:10:00,54.6,54.65,54.59,54.65,31581.0,47.1874,47.2306,47.1788,47.2306,31581.0
2019-06-17 13:20:00,54.64,54.65,54.59,54.61,41798.0,47.222,47.2306,47.1788,47.1961,41798.0
2019-06-17 13:30:00,54.62,54.68,54.61,54.68,83097.0,47.2047,47.2566,47.1961,47.2566,83097.0
2019-06-17 13:40:00,54.68,54.79,54.68,54.79,72035.0,47.2566,47.3516,47.2566,47.3516,72035.0
2019-06-17 13:50:00,54.78,54.8,54.74,54.75,56144.0,47.343,47.3603,47.3084,47.317,56144.0
2019-06-17 14:00:00,54.75,54.78,54.7,54.73,83184.0,47.317,47.343,47.2738,47.2998,83184.0
2019-06-17 14:10:00,54.73,54.78,54.7,54.78,87525.0,47.2998,47.343,47.2738,47.343,87525.0
2019-06-17 14:20:00,54.78,54.82,54.76,54.79,71732.0,47.343,47.3775,47.3257,47.3516,71732.0
2019-06-17 14:30:00,54.78,54.8,54.77,54.79,61796.0,47.343,47.3603,47.3343,47.3516,61796.0
2019-06-17 14:40:00,54.79,54.83,54.78,54.82,44979.0,47.3516,47.3862,47.343,47.3775,44979.0
2019-06-17 14:50:00,54.82,54.84,54.78,54.8,65438.0,47.3775,47.3948,47.343,47.3603,65438.0
2019-06-17 15:00:00,54.8,54.8,54.75,54.78,97327.0,47.3603,47.3603,47.317,47.343,97327.0
2019-06-17 15:10:00,54.78,54.78,54.71,54.73,76541.0,47.343,47.343,47.2825,47.2998,76541.0
2019-06-17 15:20:00,54.73,54.74,54.69,54.71,93241.0,47.2998,47.3084,47.2652,47.2825,93241.0
2019-06-17 15:30:00,54.7,54.71,54.63,54.68,142472.0,47.2738,47.2825,47.2133,47.2566,142472.0
2019-06-17 15:40:00,54.67,54.69,54.62,54.63,168633.0,47.2479,47.2652,47.2047,47.2133,168633.0
2019-06-17 15:50:00,54.64,54.88,54.6,54.75,699193.0,47.222,47.4294,47.1874,47.317,699193.0
2019-06-18 09:30:00,55.5,55.5,54.95,55.1,203357.0,47.9652,47.9652,47.4899,47.6195,203357.0
2019-06-18 09:40:00,55.1,55.19,54.84,54.97,234704.0,47.6195,47.6973,47.3948,47.5072,234704.0
2019-06-18 09:50:00,54.97,54.97,54.77,54.78,174654.0,47.5072,47.5072,47.3343,47.343,174654.0
2019-06-18 10:00:00,54.78,54.84,54.7,54.77,133860.0,47.343,47.3948,47.2738,47.3343,133860.0
2019-06-18 10:10:00,54.77,54.8,54.71,54.78,86638.0,47.3343,47.3603,47.2825,47.343,86638.0
2019-06-18 10:20:00,54.78,54.78,54.67,54.69,108903.0,47.343,47.343,47.2479,47.2652,108903.0
2019-06-18 10:30:00,54.68,54.69,54.56,54.61,100533.0,47.2566,47.2652,47.1528,47.1961,100533.0
2019-06-18 10:40:00,54.61,54.68,54.56,54.66,65093.0,47.1961,47.2566,47.1528,47.2393,65093.0
2019-06-18 10:50:00,54.66,54.79,54.66,54.78,70855.0,47.2393,47.3516,47.2393,47.343,70855.0
2019-06-18 11:00:00,54.79,54.85,54.65,54.67,77788.0,47.3516,47.4035,47.2306,47.2479,77788.0
2019-06-18 11:10:00,54.67,54.76,54.66,54.71,70753.0,47.2479,47.3257,47.2393,47.2825,70753.0
2019-06-18 11:20:00,54.69,54.74,54.63,54.66,115295.0,47.2652,47.3084,47.2133,47.2393,115295.0
2019-06-18 11:30:00,54.66,54.72,54.63,54.7,52930.0,47.2393,47.2911,47.2133,47.2738,52930.0
2019-06-18 11:40:00,54.71,54.73,54.65,54.7,74315.0,47.2825,47.2998,47.2306,47.2738,74315.0
2019-06-18 11:50:00,54.7,54.73,54.66,54.68,61256.0,47.2738,47.2998,47.2393,47.2566,61256.0
2019-06-18 12:00:00,54.68,54.72,54.67,54.69,58735.0,47.2566,47.2911,47.2479,47.2652,58735.0
2019-06-18 12:10:00,54.69,54.75,54.67,54.69,66762.0,47.2652,47.317,47.2479,47.2652,66762.0
2019-06-18 12:20:00,54.7,54.78,54.69,54.78,64881.0,47.2738,47.343,47.2652,47.343,64881.0
2019-06-18 12:30:00,54.77,54.78,54.72,54.75,43018.0,47.3343,47.343,47.2911,47.317,43018.0
2019-06-18 12:40:00,54.75,54.83,54.75,54.83,44788.0,47.317,47.3862,47.317,47.3862,44788.0
2019-06-18 12:50:00,54.84,54.85,54.8,54.84,50435.0,47.3948,47.4035,47.3603,47.3948,50435.0
2019-06-18 13:00:00,54.84,54.84,54.77,54.79,207498.0,47.3948,47.3948,47.3343,47.3516,207498.0
2019-06-18 13:10:00,54.79,54.8,54.72,54.73,50226.0,47.3516,47.3603,47.2911,47.2998,50226.0
2019-06-18 13:20:00,54.73,54.75,54.66,54.68,45412.0,47.2998,47.317,47.2393,47.2566,45412.0
2019-06-18 13:30:00,54.68,54.71,54.65,54.69,30926.0,47.2566,47.2825,47.2306,47.2652,30926.0
2019-06-18 13:40:00,54.7,54.72,54.67,54.71,47848.0,47.2738,47.2911,47.2479,47.2825,47848.0
2019-06-18 13:50:00,54.71,54.73,54.68,54.71,49766.0,47.2825,47.2998,47.2566,47.2825,49766.0
2019-06-18 14:00:00,54.71,54.73,54.69,54.7,38649.0,47.2825,47.2998,47.2652,47.2738,38649.0
2019-06-18 14:10:00,54.7,54.72,54.65,54.68,56956.0,47.2738,47.2911,47.2306,47.2566,56956.0
2019-06-18 14:20:00,54.68,54.7,54.67,54.68,34434.0,47.2566,47.2738,47.2479,47.2566,34434.0
2019-06-18 14:30:00,54.68,54.72,54.67,54.7,42337.0,47.2566,47.2911,47.2479,47.2738,42337.0
2019-06-18 14:40:00,54.7,54.72,54.68,54.69,38428.0,47.2738,47.2911,47.2566,47.2652,38428.0
2019-06-18 14:50:00,54.69,54.69,54.52,54.53,95320.0,47.2652,47.2652,47.1183,47.1269,95320.0
2019-06-18 15:00:00,54.52,54.55,54.5,54.54,95292.0,47.1183,47.1442,47.101,47.1356,95292.0
2019-06-18 15:10:00,54.54,54.55,54.5,54.53,91365.0,47.1356,47.1442,47.101,47.1269,91365.0
2019-06-18 15:20:00,54.52,54.56,54.5,54.55,97092.0,47.1183,47.1528,47.101,47.1442,97092.0
2019-06-18 15:30:00,54.54,54.58,54.48,54.53,171022.0,47.1356,47.1701,47.0837,47.1269,171022.0
2019-06-18 15:40:00,54.53,54.57,54.5,54.57,153967.0,47.1269,47.1615,47.101,47.1615,153967.0
2019-06-18 15:50:00,54.57,54.62,54.51,54.58,421659.0,47.1615,47.2047,47.1096,47.1701,421659.0
2019-06-19 09:30:00,54.52,54.6,54.31,54.54,155299.0,47.1183,47.1874,46.9368,47.1356,155299.0
2019-06-19 09:40:00,54.54,54.6,54.41,54.49,98071.0,47.1356,47.1874,47.0232,47.0923,98071.0
2019-06-19 09:50:00,54.49,54.56,54.38,54.47,284481.0,47.0923,47.1528,46.9973,47.0751,284481.0
2019-06-19 10:00:00,54.47,54.5,54.34,54.38,156086.0,47.0751,47.101,46.9627,46.9973,156086.0
2019-06-19 10:10:00,54.38,54.4,54.31,54.35,71243.0,46.9973,47.0146,46.9368,46.9714,71243.0
2019-06-19 10:20:00,54.36,54.39,54.31,54.34,68674.0,46.98,47.0059,46.9368,46.9627,68674.0
2019-06-19 10:30:00,54.33,54.33,54.13,54.13,123338.0,46.9541,46.9541,46.7812,46.7812,123338.0
2019-06-19 10:40:00,54.12,54.17,54.1,54.12,81658.0,46.7726,46.8158,46.7553,46.7726,81658.0
2019-06-19 10:50:00,54.11,54.17,54.1,54.15,104686.0,46.7639,46.8158,46.7553,46.7985,104686.0
2019-06-19 11:00:00,54.14,54.33,54.13,54.33,147254.0,46.7899,46.9541,46.7812,46.9541,147254.0
2019-06-19 11:10:00,54.33,54.35,54.25,54.28,84468.0,46.9541,46.9714,46.8849,46.9109,84468.0
2019-06-19 11:20:00,54.28,54.36,54.24,54.36,64956.0,46.9109,46.98,46.8763,46.98,64956.0
2019-06-19 11:30:00,54.37,54.38,54.29,54.33,60446.0,46.9886,46.9973,46.9195,46.9541,60446.0
2019-06-19 11:40:00,54.32,54.39,54.32,54.38,39827.0,46.9454,47.0059,46.9454,46.9973,39827.0
2019-06-19 11:50:00,54.39,54.4,54.32,54.34,42125.0,47.0059,47.0146,46.9454,46.9627,42125.0
2019-06-19 12:00:00,54.35,54.41,54.32,54.39,46202.0,46.9714,47.0232,46.9454,47.0059,46202.0
2019-06-19 12:10:00,54.39,54.4,54.34,54.36,66540.0,47.0059,47.0146,46.9627,46.98,66540.0
2019-06-19 12:20:00,54.36,54.39,54.32,54.38,67525.0,46.98,47.0059,46.9454,46.9973,67525.0
2019-06-19 12:30:00,54.39,54.41,54.35,54.37,52860.0,47.0059,47.0232,46.9714,46.9886,52860.0
2019-06-19 12:40:00,54.36,54.37,54.33,54.33,55980.0,46.98,46.9886,46.9541,46.9541,55980.0
2019-06-19 12:50:00,54.33,54.37,54.31,54.33,46447.0,46.9541,46.9886,46.9368,46.9541,46447.0
2019-06-19 13:00:00,54.33,54.39,54.32,54.39,75178.0,46.9541,47.0059,46.9454,47.0059,75178.0
2019-06-19 13:10:00,54.39,54.51,54.36,54.48,384609.0,47.0059,47.1096,46.98,47.0837,384609.0
2019-06-19 13:20:00,54.48,54.53,54.44,54.52,71511.0,47.0837,47.1269,47.0491,47.1183,71511.0
2019-06-19 13:30:00,54.52,54.52,54.46,54.5,99636.0,47.1183,47.1183,47.0664,47.101,99636.0
2019-06-19 13:40:00,54.5,54.52,54.49,54.51,81799.0,47.101,47.1183,47.0923,47.1096,81799.0
2019-06-19 13:50:00,54.5,54.68,54.5,54.63,190976.0,47.101,47.2566,47.101,47.2133,190976.0
2019-06-19 14:00:00,54.63,54.91,54.5,54.79,169421.0,47.2133,47.4553,47.101,47.3516,169421.0
2019-06-19 14:10:00,54.8,54.88,54.79,54.81,104138.0,47.3603,47.4294,47.3516,47.3689,104138.0
2019-06-19 14:20:00,54.81,54.83,54.76,54.81,81461.0,47.3689,47.3862,47.3257,47.3689,81461.0
2019-06-19 14:30:00,54.81,54.98,54.81,54.87,147555.0,47.3689,47.5158,47.3689,47.4208,147555.0
2019-06-19 14:40:00,54.87,54.91,54.76,54.83,101771.0,47.4208,47.4553,47.3257,47.3862,101771.0
2019-06-19 14:50:00,54.83,54.94,54.82,54.92,87977.0,47.3862,47.4813,47.3775,47.464,87977.0
2019-06-19 15:00:00,54.91,54.98,54.89,54.93,108091.0,47.4553,47.5158,47.438,47.4726,108091.0
2019-06-19 15:10:00,54.93,55.02,54.92,55.02,107993.0,47.4726,47.5504,47.464,47.5504,107993.0
2019-06-19 15:20:00,55.02,55.04,54.94,54.98,77307.0,47.5504,47.5677,47.4813,47.5158,77307.0
2019-06-19 15:30:00,54.99,55.0,54.93,54.96,126571.0,47.5245,47.5331,47.4726,47.4985,126571.0
2019-06-19 15:40:00,54.96,55.12,54.95,55.06,223340.0,47.4985,47.6368,47.4899,47.585,223340.0
2019-06-19 15:50:00,55.05,55.15,55.03,55.06,451973.0,47.5763,47.6627,47.559,47.585,451973.0
2019-06-20 09:30:00,55.5,55.5,55.01,55.41,342310.0,47.9652,47.9652,47.5418,47.8874,342310.0
2019-06-20 09:40:00,55.4,55.59,55.34,55.57,161753.0,47.8788,48.043,47.827,48.0257,161753.0
2019-06-20 09:50:00,55.56,55.62,55.48,55.55,254726.0,48.0171,48.0689,47.9479,48.0084,254726.0
2019-06-20 10:00:00,55.55,55.57,55.45,55.55,89355.0,48.0084,48.0257,47.922,48.0084,89355.0
2019-06-20 10:10:00,55.54,55.65,55.5,55.51,93618.0,47.9998,48.0949,47.9652,47.9739,93618.0
2019-06-20 10:20:00,55.51,55.55,55.43,55.52,85136.0,47.9739,48.0084,47.9047,47.9825,85136.0
2019-06-20 10:30:00,55.52,55.55,55.47,55.55,67863.0,47.9825,48.0084,47.9393,48.0084,67863.0
2019-06-20 10:40:00,55.55,55.63,55.5,55.52,195159.0,48.0084,48.0776,47.9652,47.9825,195159.0
2019-06-20 10:50:00,55.52,55.58,55.48,55.54,78660.0,47.9825,48.0344,47.9479,47.9998,78660.0
2019-06-20 11:00:00,55.54,55.59,55.49,55.57,91284.0,47.9998,48.043,47.9566,48.0257,91284.0
2019-06-20 11:10:00,55.57,55.6,55.52,55.54,54087.0,48.0257,48.0517,47.9825,47.9998,54087.0
2019-06-20 11:20:00,55.53,55.55,55.41,55.47,104204.0,47.9912,48.0084,47.8874,47.9393,104204.0
2019-06-20 11:30:00,55.48,55.52,55.43,55.52,97689.0,47.9479,47.9825,47.9047,47.9825,97689.0
2019-06-20 11:40:00,55.52,55.53,55.45,55.49,89399.0,47.9825,47.9912,47.922,47.9566,89399.0
2019-06-20 11:50:00,55.49,55.51,55.47,55.48,73855.0,47.9566,47.9739,47.9393,47.9479,73855.0
2019-06-20 12:00:00,55.48,55.49,55.4,55.4,52263.0,47.9479,47.9566,47.8788,47.8788,52263.0
2019-06-20 12:10:00,55.39,55.4,55.31,55.35,84444.0,47.8702,47.8788,47.801,47.8356,84444.0
2019-06-20 12:20:00,55.34,55.48,55.33,55.47,201172.0,47.827,47.9479,47.8183,47.9393,201172.0
2019-06-20 12:30:00,55.46,55.51,55.42,55.45,67666.0,47.9307,47.9739,47.8961,47.922,67666.0
2019-06-20 12:40:00,55.46,55.53,55.42,55.53,183159.0,47.9307,47.9912,47.8961,47.9912,183159.0
2019-06-20 12:50:00,55.53,55.54,55.46,55.48,76559.0,47.9912,47.9998,47.9307,47.9479,76559.0
2019-06-20 13:00:00,55.49,55.55,55.49,55.49,79872.0,47.9566,48.0084,47.9566,47.9566,79872.0
2019-06-20 13:10:00,55.49,55.52,55.46,55.5,145878.0,47.9566,47.9825,47.9307,47.9652,145878.0
2019-06-20 13:20:00,55.5,55.57,55.48,55.56,307598.0,47.9652,48.0257,47.9479,48.0171,307598.0
2019-06-20 13:30:00,55.56,55.57,55.48,55.51,99116.0,48.0171,48.0257,47.9479,47.9739,99116.0
2019-06-20 13:40:00,55.51,55.54,55.49,55.5,49700.0,47.9739,47.9998,47.9566,47.9652,49700.0
2019-06-20 13:50:00,55.5,55.51,55.48,55.49,48596.0,47.9652,47.9739,47.9479,47.9566,48596.0
2019-06-20 14:00:00,55.48,55.5,55.44,55.46,102223.0,47.9479,47.9652,47.9134,47.9307,102223.0
2019-06-20 14:10:00,55.46,55.5,55.45,55.49,56186.0,47.9307,47.9652,47.922,47.9566,56186.0
2019-06-20 14:20:00,55.49,55.51,55.44,55.45,51270.0,47.9566,47.9739,47.9134,47.922,51270.0
2019-06-20 14:30:00,55.44,55.55,55.44,55.53,60507.0,47.9134,48.0084,47.9134,47.9912,60507.0
2019-06-20 14:40:00,55.52,55.57,55.5,55.52,78902.0,47.9825,48.0257,47.9652,47.9825,78902.0
2019-06-20 14:50:00,55.53,55.6,55.52,55.58,56531.0,47.9912,48.0517,47.9825,48.0344,56531.0
2019-06-20 15:00:00,55.59,55.59,55.54,55.58,97375.0,48.043,48.043,47.9998,48.0344,97375.0
2019-06-20 15:10:00,55.58,55.58,55.54,55.55,96777.0,48.0344,48.0344,47.9998,48.0084,96777.0
2019-06-20 15:20:00,55.56,55.57,55.49,55.51,83026.0,48.0171,48.0257,47.9566,47.9739,83026.0
2019-06-20 15:30:00,55.51,55.51,55.46,55.48,135218.0,47.9739,47.9739,47.9307,47.9479,135218.0
2019-06-20 15:40:00,55.48,55.54,55.48,55.49,313105.0,47.9479,47.9998,47.9479,47.9566,313105.0
2019-06-20 15:50:00,55.5,55.52,55.43,55.46,722564.0,47.9652,47.9825,47.9047,47.9307,722564.0
2019-06-21 09:30:00,55.39,55.58,55.34,55.54,1810773.0,47.8702,48.0344,47.827,47.9998,1810773.0
2019-06-21 09:40:00,55.53,55.63,55.48,55.56,108120.0,47.9912,48.0776,47.9479,48.0171,108120.0
2019-06-21 09:50:00,55.57,55.57,55.43,55.43,73978.0,48.0257,48.0257,47.9047,47.9047,73978.0
2019-06-21 10:00:00,55.44,55.51,55.4,55.47,81194.0,47.9134,47.9739,47.8788,47.9393,81194.0
2019-06-21 10:10:00,55.46,55.51,55.42,55.43,63533.0,47.9307,47.9739,47.8961,47.9047,63533.0
2019-06-21 10:20:00,55.44,55.46,55.35,55.42,69507.0,47.9134,47.9307,47.8356,47.8961,69507.0
2019-06-21 10:30:00,55.43,55.47,55.39,55.42,50366.0,47.9047,47.9393,47.8702,47.8961,50366.0
2019-06-21 10:40:00,55.42,55.52,55.42,55.49,72699.0,47.8961,47.9825,47.8961,47.9566,72699.0
2019-06-21 10:50:00,55.49,55.5,55.43,55.45,71451.0,47.9566,47.9652,47.9047,47.922,71451.0
2019-06-21 11:00:00,55.46,55.71,55.45,55.67,157187.0,47.9307,48.1467,47.922,48.1121,157187.0
2019-06-21 11:10:00,55.66,55.67,55.6,55.64,207703.0,48.1035,48.1121,48.0517,48.0862,207703.0
2019-06-21 11:20:00,55.64,55.65,55.54,55.54,145320.0,48.0862,48.0949,47.9998,47.9998,145320.0
2019-06-21 11:30:00,55.54,55.62,55.53,55.56,106613.0,47.9998,48.0689,47.9912,48.0171,106613.0
2019-06-21 11:40:00,55.55,55.56,55.45,55.48,91908.0,48.0084,48.0171,47.922,47.9479,91908.0
2019-06-21 11:50:00,55.48,55.51,55.42,55.5,72315.0,47.9479,47.9739,47.8961,47.9652,72315.0
2019-06-21 12:00:00,55.5,55.52,55.47,55.49,85218.0,47.9652,47.9825,47.9393,47.9566,85218.0
2019-06-21 12:10:00,55.49,55.51,55.46,55.5,55960.0,47.9566,47.9739,47.9307,47.9652,55960.0
2019-06-21 12:20:00,55.5,55.52,55.48,55.51,89614.0,47.9652,47.9825,47.9479,47.9739,89614.0
2019-06-21 12:30:00,55.5,55.51,55.45,55.47,44262.0,47.9652,47.9739,47.922,47.9393,44262.0
2019-06-21 12:40:00,55.48,55.51,55.47,55.51,31367.0,47.9479,47.9739,47.9393,47.9739,31367.0
2019-06-21 12:50:00,55.5,55.51,55.48,55.5,41157.0,47.9652,47.9739,47.9479,47.9652,41157.0
2019-06-21 13:00:00,55.5,55.51,55.44,55.48,52454.0,47.9652,47.9739,47.9134,47.9479,52454.0
2019-06-21 13:10:00,55.49,55.51,55.48,55.51,31520.0,47.9566,47.9739,47.9479,47.9739,31520.0
2019-06-21 13:20:00,55.51,55.52,55.49,55.51,69267.0,47.9739,47.9825,47.9566,47.9739,69267.0
2019-06-21 13:30:00,55.51,55.58,55.49,55.57,75209.0,47.9739,48.0344,47.9566,48.0257,75209.0
2019-06-21 13:40:00,55.58,55.59,55.54,55.55,56365.0,48.0344,48.043,47.9998,48.0084,56365.0
2019-06-21 13:50:00,55.54,55.56,55.53,55.55,88317.0,47.9998,48.0171,47.9912,48.0084,88317.0
2019-06-21 14:00:00,55.56,55.59,55.54,55.57,70837.0,48.0171,48.043,47.9998,48.0257,70837.0
2019-06-21 14:10:00,55.57,55.58,55.5,55.51,52106.0,48.0257,48.0344,47.9652,47.9739,52106.0
2019-06-21 14:20:00,55.51,55.57,55.49,55.56,109831.0,47.9739,48.0257,47.9566,48.0171,109831.0
2019-06-21 14:30:00,55.55,55.57,55.53,55.55,81793.0,48.0084,48.0257,47.9912,48.0084,81793.0
2019-06-21 14:40:00,55.56,55.58,55.52,55.55,116957.0,48.0171,48.0344,47.9825,48.0084,116957.0
2019-06-21 14:50:00,55.55,55.56,55.5,55.51,50906.0,48.0084,48.0171,47.9652,47.9739,50906.0
2019-06-21 15:00:00,55.52,55.58,55.5,55.57,93515.0,47.9825,48.0344,47.9652,48.0257,93515.0
2019-06-21 15:10:00,55.57,55.6,55.53,55.59,107491.0,48.0257,48.0517,47.9912,48.043,107491.0
2019-06-21 15:20:00,55.59,55.6,55.56,55.58,97811.0,48.043,48.0517,48.0171,48.0344,97811.0
2019-06-21 15:30:00,55.59,55.6,55.57,55.59,154047.0,48.043,48.0517,48.0257,48.043,154047.0
2019-06-21 15:40:00,55.59,55.63,55.58,55.62,266366.0,48.043,48.0776,48.0344,48.0689,266366.0
2019-06-21 15:50:00,55.61,55.62,55.01,55.26,1625274.0,48.0603,48.0689,47.5418,47.7578,1625274.0
2019-06-24 09:30:00,55.36,55.47,55.07,55.33,162628.0,47.8442,47.9393,47.5936,47.8183,162628.0
2019-06-24 09:40:00,55.33,55.5,55.29,55.44,109005.0,47.8183,47.9652,47.7837,47.9134,109005.0
2019-06-24 09:50:00,55.43,55.44,55.23,55.24,77879.0,47.9047,47.9134,47.7319,47.7405,77879.0
2019-06-24 10:00:00,55.24,55.27,55.19,55.24,75759.0,47.7405,47.7665,47.6973,47.7405,75759.0
2019-06-24 10:10:00,55.24,55.24,55.15,55.21,86439.0,47.7405,47.7405,47.6627,47.7146,86439.0
2019-06-24 10:20:00,55.21,55.21,55.11,55.18,55857.0,47.7146,47.7146,47.6282,47.6887,55857.0
2019-06-24 10:30:00,55.18,55.18,55.1,55.16,77221.0,47.6887,47.6887,47.6195,47.6714,77221.0
2019-06-24 10:40:00,55.15,55.19,55.08,55.12,56355.0,47.6627,47.6973,47.6022,47.6368,56355.0
2019-06-24 10:50:00,55.11,55.15,55.1,55.12,76831.0,47.6282,47.6627,47.6195,47.6368,76831.0
2019-06-24 11:00:00,55.12,55.26,55.1,55.21,122496.0,47.6368,47.7578,47.6195,47.7146,122496.0
2019-06-24 11:10:00,55.21,55.32,55.2,55.31,55938.0,47.7146,47.8097,47.706,47.801,55938.0
2019-06-24 11:20:00,55.32,55.38,55.3,55.37,55075.0,47.8097,47.8615,47.7924,47.8529,55075.0
2019-06-24 11:30:00,55.36,55.36,55.29,55.32,74237.0,47.8442,47.8442,47.7837,47.8097,74237.0
2019-06-24 11:40:00,55.32,55.36,55.29,55.33,57530.0,47.8097,47.8442,47.7837,47.8183,57530.0
2019-06-24 11:50:00,55.33,55.38,55.31,55.34,35222.0,47.8183,47.8615,47.801,47.827,35222.0
2019-06-24 12:00:00,55.34,55.4,55.33,55.37,78136.0,47.827,47.8788,47.8183,47.8529,78136.0
2019-06-24 12:10:00,55.37,55.37,55.32,55.35,48437.0,47.8529,47.8529,47.8097,47.8356,48437.0
2019-06-24 12:20:00,55.34,55.4,55.34,55.35,36593.0,47.827,47.8788,47.827,47.8356,36593.0
2019-06-24 12:30:00,55.36,55.4,55.34,55.35,43667.0,47.8442,47.8788,47.827,47.8356,43667.0
2019-06-24 12:40:00,55.36,55.37,55.21,55.21,199346.0,47.8442,47.8529,47.7146,47.7146,199346.0
2019-06-24 12:50:00,55.21,55.27,55.2,55.2,52697.0,47.7146,47.7665,47.706,47.706,52697.0
2019-06-24 13:00:00,55.21,55.24,55.19,55.21,52977.0,47.7146,47.7405,47.6973,47.7146,52977.0
2019-06-24 13:10:00,55.21,55.27,55.2,55.25,35280.0,47.7146,47.7665,47.706,47.7492,35280.0
2019-06-24 13:20:00,55.25,55.29,55.24,55.28,41191.0,47.7492,47.7837,47.7405,47.7751,41191.0
2019-06-24 13:30:00,55.28,55.33,55.28,55.31,44425.0,47.7751,47.8183,47.7751,47.801,44425.0
2019-06-24 13:40:00,55.31,55.32,55.25,55.29,75650.0,47.801,47.8097,47.7492,47.7837,75650.0
2019-06-24 13:50:00,55.28,55.28,55.22,55.22,45613.0,47.7751,47.7751,47.7232,47.7232,45613.0
2019-06-24 14:00:00,55.23,55.26,55.21,55.21,57390.0,47.7319,47.7578,47.7146,47.7146,57390.0
2019-06-24 14:10:00,55.21,55.22,55.16,55.17,72646.0,47.7146,47.7232,47.6714,47.68,72646.0
2019-06-24 14:20:00,55.17,55.22,55.15,55.21,52244.0,47.68,47.7232,47.6627,47.7146,52244.0
2019-06-24 14:30:00,55.21,55.29,55.21,55.28,52956.0,47.7146,47.7837,47.7146,47.7751,52956.0
2019-06-24 14:40:00,55.29,55.29,55.23,55.27,53616.0,47.7837,47.7837,47.7319,47.7665,53616.0
2019-06-24 14:50:00,55.27,55.32,55.26,55.29,53460.0,47.7665,47.8097,47.7578,47.7837,53460.0
2019-06-24 15:00:00,55.3,55.33,55.29,55.31,50041.0,47.7924,47.8183,47.7837,47.801,50041.0
2019-06-24 15:10:00,55.32,55.38,55.31,55.34,92539.0,47.8097,47.8615,47.801,47.827,92539.0
2019-06-24 15:20:00,55.34,55.39,55.31,55.31,70679.0,47.827,47.8702,47.801,47.801,70679.0
2019-06-24 15:30:00,55.32,55.33,55.25,55.27,119294.0,47.8097,47.8183,47.7492,47.7665,119294.0
2019-06-24 15:40:00,55.26,55.33,55.26,55.32,116977.0,47.7578,47.8183,47.7578,47.8097,116977.0
2019-06-24 15:50:00,55.32,55.35,55.28,55.35,398354.0,47.8097,47.8356,47.7751,47.8356,398354.0
2019-06-25 09:30:00,55.31,55.6,55.28,55.51,269038.0,47.801,48.0517,47.7751,47.9739,269038.0
2019-06-25 09:40:00,55.51,55.62,55.46,55.54,86691.0,47.9739,48.0689,47.9307,47.9998,86691.0
2019-06-25 09:50:00,55.54,55.54,55.42,55.43,84818.0,47.9998,47.9998,47.8961,47.9047,84818.0
2019-06-25 10:00:00,55.43,55.57,55.42,55.57,90922.0,47.9047,48.0257,47.8961,48.0257,90922.0
2019-06-25 10:10:00,55.57,55.59,55.45,55.45,103331.0,48.0257,48.043,47.922,47.922,103331.0
2019-06-25 10:20:00,55.45,55.53,55.43,55.48,128817.0,47.922,47.9912,47.9047,47.9479,128817.0
2019-06-25 10:30:00,55.49,55.52,55.41,55.42,65132.0,47.9566,47.9825,47.8874,47.8961,65132.0
2019-06-25 10:40:00,55.42,55.49,55.39,55.44,69078.0,47.8961,47.9566,47.8702,47.9134,69078.0
2019-06-25 10:50:00,55.44,55.54,55.42,55.53,147955.0,47.9134,47.9998,47.8961,47.9912,147955.0
2019-06-25 11:00:00,55.53,55.56,55.44,55.48,95383.0,47.9912,48.0171,47.9134,47.9479,95383.0
2019-06-25 11:10:00,55.49,55.53,55.43,55.5,86824.0,47.9566,47.9912,47.9047,47.9652,86824.0
2019-06-25 11:20:00,55.5,55.55,55.48,55.54,62588.0,47.9652,48.0084,47.9479,47.9998,62588.0
2019-06-25 11:30:00,55.55,55.59,55.43,55.43,161449.0,48.0084,48.043,47.9047,47.9047,161449.0
2019-06-25 11:40:00,55.44,55.58,55.43,55.54,112798.0,47.9134,48.0344,47.9047,47.9998,112798.0
2019-06-25 11:50:00,55.54,55.6,55.53,55.6,170428.0,47.9998,48.0517,47.9912,48.0517,170428.0
2019-06-25 12:00:00,55.59,55.6,55.53,55.56,97253.0,48.043,48.0517,47.9912,48.0171,97253.0
2019-06-25 12:10:00,55.56,55.6,55.54,55.57,55153.0,48.0171,48.0517,47.9998,48.0257,55153.0
2019-06-25 12:20:00,55.57,55.63,55.56,55.61,232921.0,48.0257,48.0776,48.0171,48.0603,232921.0
2019-06-25 12:30:00,55.62,55.64,55.45,55.46,145116.0,48.0689,48.0862,47.922,47.9307,145116.0
2019-06-25 12:40:00,55.45,55.46,55.4,55.45,83358.0,47.922,47.9307,47.8788,47.922,83358.0
2019-06-25 12:50:00,55.44,55.49,55.44,55.46,56583.0,47.9134,47.9566,47.9134,47.9307,56583.0
2019-06-25 13:00:00,55.46,55.47,55.34,55.45,145737.0,47.9307,47.9393,47.827,47.922,145737.0
2019-06-25 13:10:00,55.44,55.47,55.4,55.43,78407.0,47.9134,47.9393,47.8788,47.9047,78407.0
2019-06-25 13:20:00,55.43,55.46,55.39,55.45,135088.0,47.9047,47.9307,47.8702,47.922,135088.0
2019-06-25 13:30:00,55.44,55.56,55.43,55.55,66706.0,47.9134,48.0171,47.9047,48.0084,66706.0
2019-06-25 13:40:00,55.54,55.57,55.53,55.55,86105.0,47.9998,48.0257,47.9912,48.0084,86105.0
2019-06-25 13:50:00,55.55,55.56,55.51,55.55,72791.0,48.0084,48.0171,47.9739,48.0084,72791.0
2019-06-25 14:00:00,55.55,55.56,55.51,55.56,92283.0,48.0084,48.0171,47.9739,48.0171,92283.0
2019-06-25 14:10:00,55.56,55.62,55.53,55.6,87492.0,48.0171,48.0689,47.9912,48.0517,87492.0
2019-06-25 14:20:00,55.6,55.62,55.48,55.51,233952.0,48.0517,48.0689,47.9479,47.9739,233952.0
2019-06-25 14:30:00,55.51,55.56,55.45,55.48,154533.0,47.9739,48.0171,47.922,47.9479,154533.0
2019-06-25 14:40:00,55.48,55.48,55.4,55.44,90963.0,47.9479,47.9479,47.8788,47.9134,90963.0
2019-06-25 14:50:00,55.45,55.52,55.44,55.52,91903.0,47.922,47.9825,47.9134,47.9825,91903.0
2019-06-25 15:00:00,55.51,55.59,55.51,55.55,118523.0,47.9739,48.043,47.9739,48.0084,118523.0
2019-06-25 15:10:00,55.56,55.56,55.47,55.48,70779.0,48.0171,48.0171,47.9393,47.9479,70779.0
2019-06-25 15:20:00,55.48,55.56,55.47,55.54,156868.0,47.9479,48.0171,47.9393,47.9998,156868.0
2019-06-25 15:30:00,55.54,55.58,55.49,55.55,132718.0,47.9998,48.0344,47.9566,48.0084,132718.0
2019-06-25 15:40:00,55.54,55.55,55.47,55.5,251145.0,47.9998,48.0084,47.9393,47.9652,251145.0
2019-06-25 15:50:00,55.5,55.58,55.45,55.47,833679.0,47.9652,48.0344,47.922,47.9393,833679.0
2019-06-26 09:30:00,55.0,55.25,54.78,55.1,270427.0,47.5331,47.7492,47.343,47.6195,270427.0
2019-06-26 09:40:00,55.11,55.12,54.9,54.91,142473.0,47.6282,47.6368,47.4467,47.4553,142473.0
2019-06-26 09:50:00,54.9,54.93,54.74,54.83,184239.0,47.4467,47.4726,47.3084,47.3862,184239.0
2019-06-26 10:00:00,54.84,54.89,54.77,54.8,109198.0,47.3948,47.438,47.3343,47.3603,109198.0
2019-06-26 10:10:00,54.8,54.87,54.79,54.8,158541.0,47.3603,47.4208,47.3516,47.3603,158541.0
2019-06-26 10:20:00,54.79,54.82,54.72,54.75,292158.0,47.3516,47.3775,47.2911,47.317,292158.0
2019-06-26 10:30:00,54.75,54.83,54.68,54.83,124454.0,47.317,47.3862,47.2566,47.3862,124454.0
2019-06-26 10:40:00,54.83,54.92,54.81,54.92,96084.0,47.3862,47.464,47.3689,47.464,96084.0
2019-06-26 10:50:00,54.93,54.93,54.77,54.82,112822.0,47.4726,47.4726,47.3343,47.3775,112822.0
2019-06-26 11:00:00,54.81,54.89,54.79,54.84,85888.0,47.3689,47.438,47.3516,47.3948,85888.0
2019-06-26 11:10:00,54.84,54.88,54.72,54.73,82116.0,47.3948,47.4294,47.2911,47.2998,82116.0
2019-06-26 11:20:00,54.73,54.76,54.7,54.74,63263.0,47.2998,47.3257,47.2738,47.3084,63263.0
2019-06-26 11:30:00,54.75,54.75,54.68,54.7,93859.0,47.317,47.317,47.2566,47.2738,93859.0
2019-06-26 11:40:00,54.7,54.71,54.64,54.69,78276.0,47.2738,47.2825,47.222,47.2652,78276.0
2019-06-26 11:50:00,54.69,54.69,54.63,54.67,58801.0,47.2652,47.2652,47.2133,47.2479,58801.0
2019-06-26 12:00:00,54.67,54.7,54.65,54.69,95841.0,47.2479,47.2738,47.2306,47.2652,95841.0
2019-06-26 12:10:00,54.69,54.7,54.6,54.62,82972.0,47.2652,47.2738,47.1874,47.2047,82972.0
2019-06-26 12:20:00,54.63,54.65,54.59,54.63,90879.0,47.2133,47.2306,47.1788,47.2133,90879.0
2019-06-26 12:30:00,54.63,54.65,54.61,54.64,83108.0,47.2133,47.2306,47.1961,47.222,83108.0
2019-06-26 12:40:00,54.64,54.67,54.6,54.61,77345.0,47.222,47.2479,47.1874,47.1961,77345.0
2019-06-26 12:50:00,54.61,54.63,54.59,54.62,61811.0,47.1961,47.2133,47.1788,47.2047,61811.0
2019-06-26 13:00:00,54.62,54.62,54.58,54.59,56955.0,47.2047,47.2047,47.1701,47.1788,56955.0
2019-06-26 13:10:00,54.59,54.59,54.56,54.57,45738.0,47.1788,47.1788,47.1528,47.1615,45738.0
2019-06-26 13:20:00,54.57,54.59,54.54,54.55,63028.0,47.1615,47.1788,47.1356,47.1442,63028.0
2019-06-26 13:30:00,54.54,54.59,54.53,54.59,55480.0,47.1356,47.1788,47.1269,47.1788,55480.0
2019-06-26 13:40:00,54.58,54.59,54.51,54.56,88568.0,47.1701,47.1788,47.1096,47.1528,88568.0
2019-06-26 13:50:00,54.57,54.58,54.53,54.56,64137.0,47.1615,47.1701,47.1269,47.1528,64137.0
2019-06-26 14:00:00,54.56,54.57,54.5,54.51,98113.0,47.1528,47.1615,47.101,47.1096,98113.0
2019-06-26 14:10:00,54.5,54.52,54.48,54.49,81228.0,47.101,47.1183,47.0837,47.0923,81228.0
2019-06-26 14:20:00,54.49,54.5,54.42,54.46,92523.0,47.0923,47.101,47.0319,47.0664,92523.0
2019-06-26 14:30:00,54.46,54.46,54.32,54.33,140742.0,47.0664,47.0664,46.9454,46.9541,140742.0
2019-06-26 14:40:00,54.34,54.34,54.19,54.32,230187.0,46.9627,46.9627,46.8331,46.9454,230187.0
2019-06-26 14:50:00,54.32,54.42,54.29,54.41,90814.0,46.9454,47.0319,46.9195,47.0232,90814.0
2019-06-26 15:00:00,54.42,54.54,54.42,54.52,106182.0,47.0319,47.1356,47.0319,47.1183,106182.0
2019-06-26 15:10:00,54.52,54.6,54.49,54.6,98763.0,47.1183,47.1874,47.0923,47.1874,98763.0
2019-06-26 15:20:00,54.6,54.64,54.54,54.54,105514.0,47.1874,47.222,47.1356,47.1356,105514.0
2019-06-26 15:30:00,54.54,54.58,54.49,54.56,130775.0,47.1356,47.1701,47.0923,47.1528,130775.0
2019-06-26 15:40:00,54.56,54.61,54.54,54.57,189755.0,47.1528,47.1961,47.1356,47.1615,189755.0
2019-06-26 15:50:00,54.57,54.6,54.44,54.47,524397.0,47.1615,47.1874,47.0491,47.0751,524397.0
2019-06-27 09:30:00,54.26,54.35,54.1,54.13,188807.0,47.1189,47.197,46.9799,47.006,188807.0
2019-06-27 09:40:00,54.13,54.23,54.05,54.19,62592.0,47.006,47.0928,46.9365,47.0581,62592.0
2019-06-27 09:50:00,54.18,54.21,54.11,54.16,54534.0,47.0494,47.0754,46.9886,47.032,54534.0
2019-06-27 10:00:00,54.15,54.22,54.12,54.15,60019.0,47.0233,47.0841,46.9973,47.0233,60019.0
2019-06-27 10:10:00,54.15,54.15,54.03,54.06,43984.0,47.0233,47.0233,46.9191,46.9452,43984.0
2019-06-27 10:20:00,54.06,54.13,54.06,54.1,29677.0,46.9452,47.006,46.9452,46.9799,29677.0
2019-06-27 10:30:00,54.11,54.2,54.01,54.09,204117.0,46.9886,47.0668,46.9018,46.9712,204117.0
2019-06-27 10:40:00,54.09,54.15,54.04,54.14,46120.0,46.9712,47.0233,46.9278,47.0146,46120.0
2019-06-27 10:50:00,54.14,54.15,54.04,54.05,69218.0,47.0146,47.0233,46.9278,46.9365,69218.0
2019-06-27 11:00:00,54.05,54.11,54.02,54.09,52220.0,46.9365,46.9886,46.9104,46.9712,52220.0
2019-06-27 11:10:00,54.09,54.15,54.04,54.14,91924.0,46.9712,47.0233,46.9278,47.0146,91924.0
2019-06-27 11:20:00,54.13,54.15,54.07,54.07,77933.0,47.006,47.0233,46.9539,46.9539,77933.0
2019-06-27 11:30:00,54.06,54.12,54.04,54.1,56054.0,46.9452,46.9973,46.9278,46.9799,56054.0
2019-06-27 11:40:00,54.09,54.13,54.06,54.11,31454.0,46.9712,47.006,46.9452,46.9886,31454.0
2019-06-27 11:50:00,54.11,54.15,54.08,54.13,39761.0,46.9886,47.0233,46.9625,47.006,39761.0
2019-06-27 12:00:00,54.12,54.23,54.11,54.22,35767.0,46.9973,47.0928,46.9886,47.0841,35767.0
2019-06-27 12:10:00,54.23,54.26,54.17,54.22,307019.0,47.0928,47.1189,47.0407,47.0841,307019.0
2019-06-27 12:20:00,54.22,54.23,54.19,54.2,27966.0,47.0841,47.0928,47.0581,47.0668,27966.0
2019-06-27 12:30:00,54.2,54.29,54.2,54.27,32822.0,47.0668,47.1449,47.0668,47.1275,32822.0
2019-06-27 12:40:00,54.28,54.28,54.22,54.25,44696.0,47.1362,47.1362,47.0841,47.1102,44696.0
2019-06-27 12:50:00,54.25,54.25,54.19,54.19,20525.0,47.1102,47.1102,47.0581,47.0581,20525.0
2019-06-27 13:00:00,54.19,54.2,54.15,54.19,35030.0,47.0581,47.0668,47.0233,47.0581,35030.0
2019-06-27 13:10:00,54.19,54.2,54.16,54.19,20679.0,47.0581,47.0668,47.032,47.0581,20679.0
2019-06-27 13:20:00,54.19,54.25,54.18,54.24,25584.0,47.0581,47.1102,47.0494,47.1015,25584.0
2019-06-27 13:30:00,54.24,54.27,54.23,54.26,26602.0,47.1015,47.1275,47.0928,47.1189,26602.0
2019-06-27 13:40:00,54.26,54.26,54.21,54.22,25618.0,47.1189,47.1189,47.0754,47.0841,25618.0
2019-06-27 13:50:00,54.22,54.25,54.21,54.23,30390.0,47.0841,47.1102,47.0754,47.0928,30390.0
2019-06-27 14:00:00,54.24,54.24,54.17,54.19,41227.0,47.1015,47.1015,47.0407,47.0581,41227.0
2019-06-27 14:10:00,54.19,54.26,54.18,54.19,40586.0,47.0581,47.1189,47.0494,47.0581,40586.0
2019-06-27 14:20:00,54.19,54.2,54.12,54.13,65030.0,47.0581,47.0668,46.9973,47.006,65030.0
2019-06-27 14:30:00,54.14,54.17,54.12,54.13,72936.0,47.0146,47.0407,46.9973,47.006,72936.0
2019-06-27 14:40:00,54.14,54.15,54.1,54.12,70556.0,47.0146,47.0233,46.9799,46.9973,70556.0
2019-06-27 14:50:00,54.11,54.22,54.09,54.19,104132.0,46.9886,47.0841,46.9712,47.0581,104132.0
2019-06-27 15:00:00,54.2,54.23,54.17,54.21,37742.0,47.0668,47.0928,47.0407,47.0754,37742.0
2019-06-27 15:10:00,54.22,54.22,54.16,54.16,50915.0,47.0841,47.0841,47.032,47.032,50915.0
2019-06-27 15:20:00,54.16,54.25,54.16,54.25,78382.0,47.032,47.1102,47.032,47.1102,78382.0
2019-06-27 15:30:00,54.25,54.25,54.16,54.23,80963.0,47.1102,47.1102,47.032,47.0928,80963.0
2019-06-27 15:40:00,54.24,54.26,54.21,54.21,125763.0,47.1015,47.1189,47.0754,47.0754,125763.0
2019-06-27 15:50:00,54.22,54.23,54.11,54.11,645590.0,47.0841,47.0928,46.9886,46.9886,645590.0
2019-06-28 09:30:00,54.16,54.2,54.0,54.09,165475.0,47.032,47.0668,46.8931,46.9712,165475.0
2019-06-28 09:40:00,54.1,54.1,53.89,53.93,325970.0,46.9799,46.9799,46.7976,46.8323,325970.0
2019-06-28 09:50:00,53.93,54.05,53.92,54.03,88088.0,46.8323,46.9365,46.8236,46.9191,88088.0
2019-06-28 10:00:00,54.04,54.09,53.95,54.06,134586.0,46.9278,46.9712,46.8497,46.9452,134586.0
2019-06-28 10:10:00,54.06,54.08,53.9,53.97,75299.0,46.9452,46.9625,46.8062,46.867,75299.0
2019-06-28 10:20:00,53.97,54.06,53.93,54.03,77318.0,46.867,46.9452,46.8323,46.9191,77318.0
2019-06-28 10:30:00,54.04,54.05,53.98,53.98,116232.0,46.9278,46.9365,46.8757,46.8757,116232.0
2019-06-28 10:40:00,53.98,54.01,53.95,53.96,64210.0,46.8757,46.9018,46.8497,46.8583,64210.0
2019-06-28 10:50:00,53.95,54.01,53.91,53.92,119454.0,46.8497,46.9018,46.8149,46.8236,119454.0
2019-06-28 11:00:00,53.91,53.95,53.83,53.86,62025.0,46.8149,46.8497,46.7454,46.7715,62025.0
2019-06-28 11:10:00,53.86,53.92,53.84,53.89,58468.0,46.7715,46.8236,46.7541,46.7976,58468.0
2019-06-28 11:20:00,53.89,53.97,53.88,53.94,53517.0,46.7976,46.867,46.7889,46.841,53517.0
2019-06-28 11:30:00,53.93,53.98,53.91,53.93,67071.0,46.8323,46.8757,46.8149,46.8323,67071.0
2019-06-28 11:40:00,53.93,53.93,53.84,53.86,81074.0,46.8323,46.8323,46.7541,46.7715,81074.0
2019-06-28 11:50:00,53.87,53.87,53.8,53.8,112480.0,46.7802,46.7802,46.7194,46.7194,112480.0
2019-06-28 12:00:00,53.8,53.91,53.79,53.89,82861.0,46.7194,46.8149,46.7107,46.7976,82861.0
2019-06-28 12:10:00,53.88,53.96,53.87,53.96,39020.0,46.7889,46.8583,46.7802,46.8583,39020.0
2019-06-28 12:20:00,53.96,54.05,53.96,54.0,77059.0,46.8583,46.9365,46.8583,46.8931,77059.0
2019-06-28 12:30:00,53.99,54.01,53.96,53.99,59840.0,46.8844,46.9018,46.8583,46.8844,59840.0
2019-06-28 12:40:00,54.0,54.03,53.97,54.02,62443.0,46.8931,46.9191,46.867,46.9104,62443.0
2019-06-28 12:50:00,54.03,54.03,53.98,53.98,63757.0,46.9191,46.9191,46.8757,46.8757,63757.0
2019-06-28 13:00:00,53.98,54.0,53.95,53.95,59338.0,46.8757,46.8931,46.8497,46.8497,59338.0
2019-06-28 13:10:00,53.95,53.97,53.92,53.93,54337.0,46.8497,46.867,46.8236,46.8323,54337.0
2019-06-28 13:20:00,53.92,53.95,53.9,53.95,56434.0,46.8236,46.8497,46.8062,46.8497,56434.0
2019-06-28 13:30:00,53.95,53.95,53.87,53.91,77663.0,46.8497,46.8497,46.7802,46.8149,77663.0
2019-06-28 13:40:00,53.92,53.93,53.87,53.87,31773.0,46.8236,46.8323,46.7802,46.7802,31773.0
2019-06-28 13:50:00,53.88,53.88,53.82,53.84,81665.0,46.7889,46.7889,46.7368,46.7541,81665.0
2019-06-28 14:00:00,53.84,53.9,53.83,53.89,70471.0,46.7541,46.8062,46.7454,46.7976,70471.0
2019-06-28 14:10:00,53.88,53.89,53.82,53.82,70589.0,46.7889,46.7976,46.7368,46.7368,70589.0
2019-06-28 14:20:00,53.82,53.83,53.76,53.76,71600.0,46.7368,46.7454,46.6847,46.6847,71600.0
2019-06-28 14:30:00,53.77,53.82,53.76,53.8,143788.0,46.6933,46.7368,46.6847,46.7194,143788.0
2019-06-28 14:40:00,53.8,53.84,53.78,53.8,50648.0,46.7194,46.7541,46.702,46.7194,50648.0
2019-06-28 14:50:00,53.8,53.8,53.75,53.77,81778.0,46.7194,46.7194,46.676,46.6933,81778.0
2019-06-28 15:00:00,53.78,53.84,53.76,53.84,82106.0,46.702,46.7541,46.6847,46.7541,82106.0
2019-06-28 15:10:00,53.84,53.88,53.82,53.85,123826.0,46.7541,46.7889,46.7368,46.7628,123826.0
2019-06-28 15:20:00,53.84,53.85,53.78,53.82,120111.0,46.7541,46.7628,46.702,46.7368,120111.0
2019-06-28 15:30:00,53.82,53.84,53.73,53.74,162083.0,46.7368,46.7541,46.6586,46.6673,162083.0
2019-06-28 15:40:00,53.73,53.76,53.69,53.72,248357.0,46.6586,46.6847,46.6239,46.6499,248357.0
2019-06-28 15:50:00,53.72,53.92,53.68,53.89,1015707.0,46.6499,46.8236,46.6152,46.7976,1015707.0
2019-07-01 09:30:00,54.37,54.41,54.03,54.15,203543.0,47.2144,47.2491,46.9191,47.0233,203543.0
2019-07-01 09:40:00,54.15,54.25,54.08,54.18,77657.0,47.0233,47.1102,46.9625,47.0494,77657.0
2019-07-01 09:50:00,54.17,54.18,54.1,54.14,72834.0,47.0407,47.0494,46.9799,47.0146,72834.0
2019-07-01 10:00:00,54.14,54.28,54.1,54.22,61391.0,47.0146,47.1362,46.9799,47.0841,61391.0
2019-07-01 10:10:00,54.22,54.33,54.21,54.33,65997.0,47.0841,47.1796,47.0754,47.1796,65997.0
2019-07-01 10:20:00,54.32,54.42,54.32,54.4,58552.0,47.171,47.2578,47.171,47.2404,58552.0
2019-07-01 10:30:00,54.4,54.43,54.38,54.4,57321.0,47.2404,47.2665,47.2231,47.2404,57321.0
2019-07-01 10:40:00,54.4,54.5,54.39,54.44,48311.0,47.2404,47.3273,47.2317,47.2752,48311.0
2019-07-01 10:50:00,54.43,54.43,54.36,54.39,75163.0,47.2665,47.2665,47.2057,47.2317,75163.0
2019-07-01 11:00:00,54.39,54.42,54.33,54.4,58335.0,47.2317,47.2578,47.1796,47.2404,58335.0
2019-07-01 11:10:00,54.39,54.48,54.38,54.46,53921.0,47.2317,47.3099,47.2231,47.2925,53921.0
2019-07-01 11:20:00,54.47,54.5,54.42,54.47,64696.0,47.3012,47.3273,47.2578,47.3012,64696.0
2019-07-01 11:30:00,54.48,54.56,54.47,54.55,68361.0,47.3099,47.3794,47.3012,47.3707,68361.0
2019-07-01 11:40:00,54.55,54.55,54.41,54.44,53287.0,47.3707,47.3707,47.2491,47.2752,53287.0
2019-07-01 11:50:00,54.45,54.47,54.43,54.46,37263.0,47.2839,47.3012,47.2665,47.2925,37263.0
2019-07-01 12:00:00,54.46,54.46,54.39,54.42,50242.0,47.2925,47.2925,47.2317,47.2578,50242.0
2019-07-01 12:10:00,54.42,54.45,54.41,54.41,51732.0,47.2578,47.2839,47.2491,47.2491,51732.0
2019-07-01 12:20:00,54.42,54.43,54.34,54.36,47805.0,47.2578,47.2665,47.1883,47.2057,47805.0
2019-07-01 12:30:00,54.37,54.39,54.32,54.34,49146.0,47.2144,47.2317,47.171,47.1883,49146.0
2019-07-01 12:40:00,54.34,54.36,54.3,54.34,41850.0,47.1883,47.2057,47.1536,47.1883,41850.0
2019-07-01 12:50:00,54.34,54.35,54.26,54.26,44040.0,47.1883,47.197,47.1189,47.1189,44040.0
2019-07-01 13:00:00,54.27,54.31,54.25,54.29,48669.0,47.1275,47.1623,47.1102,47.1449,48669.0
2019-07-01 13:10:00,54.3,54.33,54.24,54.28,62742.0,47.1536,47.1796,47.1015,47.1362,62742.0
2019-07-01 13:20:00,54.29,54.33,54.27,54.32,27064.0,47.1449,47.1796,47.1275,47.171,27064.0
2019-07-01 13:30:00,54.32,54.33,54.27,54.32,40217.0,47.171,47.1796,47.1275,47.171,40217.0
2019-07-01 13:40:00,54.32,54.37,54.31,54.36,29010.0,47.171,47.2144,47.1623,47.2057,29010.0
2019-07-01 13:50:00,54.36,54.37,54.3,54.36,42809.0,47.2057,47.2144,47.1536,47.2057,42809.0
2019-07-01 14:00:00,54.36,54.41,54.35,54.41,265874.0,47.2057,47.2491,47.197,47.2491,265874.0
2019-07-01 14:10:00,54.39,54.45,54.39,54.4,63212.0,47.2317,47.2839,47.2317,47.2404,63212.0
2019-07-01 14:20:00,54.4,54.42,54.37,54.38,90112.0,47.2404,47.2578,47.2144,47.2231,90112.0
2019-07-01 14:30:00,54.38,54.47,54.37,54.45,173359.0,47.2231,47.3012,47.2144,47.2839,173359.0
2019-07-01 14:40:00,54.45,54.47,54.42,54.45,78412.0,47.2839,47.3012,47.2578,47.2839,78412.0
2019-07-01 14:50:00,54.45,54.49,54.43,54.45,66846.0,47.2839,47.3186,47.2665,47.2839,66846.0
2019-07-01 15:00:00,54.46,54.51,54.45,54.48,96017.0,47.2925,47.336,47.2839,47.3099,96017.0
2019-07-01 15:10:00,54.48,54.56,54.47,54.56,88715.0,47.3099,47.3794,47.3012,47.3794,88715.0
2019-07-01 15:20:00,54.56,54.67,54.55,54.65,217912.0,47.3794,47.4749,47.3707,47.4575,217912.0
2019-07-01 15:30:00,54.65,54.65,54.51,54.53,134584.0,47.4575,47.4575,47.336,47.3533,134584.0
2019-07-01 15:40:00,54.54,54.66,54.53,54.65,172716.0,47.362,47.4662,47.3533,47.4575,172716.0
2019-07-01 15:50:00,54.64,54.78,54.64,54.7,790159.0,47.4488,47.5704,47.4488,47.5009,790159.0
2019-07-02 09:30:00,54.82,54.98,54.6,54.68,186057.0,47.6052,47.7441,47.4141,47.4836,186057.0
2019-07-02 09:40:00,54.69,54.74,54.55,54.55,81214.0,47.4923,47.5357,47.3707,47.3707,81214.0
2019-07-02 09:50:00,54.57,54.75,54.56,54.68,85878.0,47.3881,47.5444,47.3794,47.4836,85878.0
2019-07-02 10:00:00,54.68,54.83,54.67,54.8,74170.0,47.4836,47.6138,47.4749,47.5878,74170.0
2019-07-02 10:10:00,54.81,54.95,54.81,54.91,76798.0,47.5965,47.718,47.5965,47.6833,76798.0
2019-07-02 10:20:00,54.91,54.92,54.83,54.91,107972.0,47.6833,47.692,47.6138,47.6833,107972.0
2019-07-02 10:30:00,54.9,54.98,54.9,54.97,54252.0,47.6746,47.7441,47.6746,47.7354,54252.0
2019-07-02 10:40:00,54.97,55.0,54.91,55.0,67866.0,47.7354,47.7615,47.6833,47.7615,67866.0
2019-07-02 10:50:00,55.0,55.01,54.87,54.92,105684.0,47.7615,47.7701,47.6486,47.692,105684.0
2019-07-02 11:00:00,54.93,54.94,54.87,54.87,44773.0,47.7007,47.7094,47.6486,47.6486,44773.0
2019-07-02 11:10:00,54.88,54.91,54.85,54.87,60924.0,47.6573,47.6833,47.6312,47.6486,60924.0
2019-07-02 11:20:00,54.86,54.88,54.8,54.86,55093.0,47.6399,47.6573,47.5878,47.6399,55093.0
2019-07-02 11:30:00,54.86,54.86,54.79,54.81,41784.0,47.6399,47.6399,47.5791,47.5965,41784.0
2019-07-02 11:40:00,54.8,54.88,54.79,54.85,38867.0,47.5878,47.6573,47.5791,47.6312,38867.0
2019-07-02 11:50:00,54.85,54.85,54.78,54.78,21747.0,47.6312,47.6312,47.5704,47.5704,21747.0
2019-07-02 12:00:00,54.79,54.82,54.76,54.8,17909.0,47.5791,47.6052,47.5531,47.5878,17909.0
2019-07-02 12:10:00,54.8,54.8,54.74,54.76,33469.0,47.5878,47.5878,47.5357,47.5531,33469.0
2019-07-02 12:20:00,54.76,54.76,54.69,54.72,48127.0,47.5531,47.5531,47.4923,47.5183,48127.0
2019-07-02 12:30:00,54.72,54.74,54.66,54.71,51158.0,47.5183,47.5357,47.4662,47.5096,51158.0
2019-07-02 12:40:00,54.7,54.72,54.68,54.71,28656.0,47.5009,47.5183,47.4836,47.5096,28656.0
2019-07-02 12:50:00,54.7,54.75,54.7,54.74,38663.0,47.5009,47.5444,47.5009,47.5357,38663.0
2019-07-02 13:00:00,54.74,54.75,54.68,54.73,33712.0,47.5357,47.5444,47.4836,47.527,33712.0
2019-07-02 13:10:00,54.72,54.77,54.72,54.77,64658.0,47.5183,47.5617,47.5183,47.5617,64658.0
2019-07-02 13:20:00,54.77,54.84,54.76,54.83,33631.0,47.5617,47.6225,47.5531,47.6138,33631.0
2019-07-02 13:30:00,54.84,54.87,54.81,54.86,18341.0,47.6225,47.6486,47.5965,47.6399,18341.0
2019-07-02 13:40:00,54.85,54.88,54.84,54.85,26478.0,47.6312,47.6573,47.6225,47.6312,26478.0
2019-07-02 13:50:00,54.86,54.92,54.85,54.92,48782.0,47.6399,47.692,47.6312,47.692,48782.0
2019-07-02 14:00:00,54.91,54.93,54.86,54.93,40306.0,47.6833,47.7007,47.6399,47.7007,40306.0
2019-07-02 14:10:00,54.93,54.99,54.92,54.95,34509.0,47.7007,47.7528,47.692,47.718,34509.0
2019-07-02 14:20:00,54.95,54.95,54.9,54.91,41506.0,47.718,47.718,47.6746,47.6833,41506.0
2019-07-02 14:30:00,54.92,54.96,54.91,54.94,53589.0,47.692,47.7267,47.6833,47.7094,53589.0
2019-07-02 14:40:00,54.94,54.94,54.86,54.86,71820.0,47.7094,47.7094,47.6399,47.6399,71820.0
2019-07-02 14:50:00,54.87,54.87,54.79,54.83,51397.0,47.6486,47.6486,47.5791,47.6138,51397.0
2019-07-02 15:00:00,54.84,54.91,54.83,54.9,87938.0,47.6225,47.6833,47.6138,47.6746,87938.0
2019-07-02 15:10:00,54.89,54.9,54.82,54.84,126268.0,47.6659,47.6746,47.6052,47.6225,126268.0
2019-07-02 15:20:00,54.84,54.92,54.84,54.9,98865.0,47.6225,47.692,47.6225,47.6746,98865.0
2019-07-02 15:30:00,54.9,54.96,54.88,54.95,101184.0,47.6746,47.7267,47.6573,47.718,101184.0
2019-07-02 15:40:00,54.95,54.96,54.84,54.87,98509.0,47.718,47.7267,47.6225,47.6486,98509.0
2019-07-02 15:50:00,54.87,54.97,54.83,54.95,464371.0,47.6486,47.7354,47.6138,47.718,464371.0
2019-07-03 09:30:00,55.29,55.58,55.1,55.5,303586.0,48.0133,48.2651,47.8483,48.1957,303586.0
2019-07-03 09:40:00,55.5,55.59,55.47,55.5,142697.0,48.1957,48.2738,48.1696,48.1957,142697.0
2019-07-03 09:50:00,55.5,55.53,55.47,55.53,210759.0,48.1957,48.2217,48.1696,48.2217,210759.0
2019-07-03 10:00:00,55.53,55.54,55.39,55.46,194739.0,48.2217,48.2304,48.1001,48.1609,194739.0
2019-07-03 10:10:00,55.46,55.55,55.41,55.55,75576.0,48.1609,48.2391,48.1175,48.2391,75576.0
2019-07-03 10:20:00,55.54,55.63,55.53,55.61,59433.0,48.2304,48.3086,48.2217,48.2912,59433.0
2019-07-03 10:30:00,55.62,55.7,55.62,55.69,56516.0,48.2999,48.3693,48.2999,48.3607,56516.0
2019-07-03 10:40:00,55.69,55.71,55.64,55.66,64808.0,48.3607,48.378,48.3172,48.3346,64808.0
2019-07-03 10:50:00,55.66,55.71,55.61,55.69,47715.0,48.3346,48.378,48.2912,48.3607,47715.0
2019-07-03 11:00:00,55.69,55.7,55.64,55.68,57095.0,48.3607,48.3693,48.3172,48.352,57095.0
2019-07-03 11:10:00,55.67,55.74,55.66,55.69,58224.0,48.3433,48.4041,48.3346,48.3607,58224.0
2019-07-03 11:20:00,55.69,55.72,55.64,55.65,65949.0,48.3607,48.3867,48.3172,48.3259,65949.0
2019-07-03 11:30:00,55.65,55.76,55.64,55.74,113291.0,48.3259,48.4214,48.3172,48.4041,113291.0
2019-07-03 11:40:00,55.74,55.77,55.69,55.7,70454.0,48.4041,48.4301,48.3607,48.3693,70454.0
2019-07-03 11:50:00,55.69,55.71,55.65,55.66,77840.0,48.3607,48.378,48.3259,48.3346,77840.0
2019-07-03 12:00:00,55.66,55.72,55.64,55.69,77807.0,48.3346,48.3867,48.3172,48.3607,77807.0
2019-07-03 12:10:00,55.69,55.79,55.69,55.78,77708.0,48.3607,48.4475,48.3607,48.4388,77708.0
2019-07-03 12:20:00,55.78,55.79,55.72,55.75,58619.0,48.4388,48.4475,48.3867,48.4128,58619.0
2019-07-03 12:30:00,55.75,55.8,55.74,55.8,78405.0,48.4128,48.4562,48.4041,48.4562,78405.0
2019-07-03 12:40:00,55.8,55.85,55.77,55.8,155592.0,48.4562,48.4996,48.4301,48.4562,155592.0
2019-07-03 12:50:00,55.81,55.83,55.74,55.8,392695.0,48.4649,48.4822,48.4041,48.4562,392695.0
2019-07-05 09:30:00,55.41,55.5,55.18,55.31,209055.0,48.1175,48.1957,47.9178,48.0307,209055.0
2019-07-05 09:40:00,55.32,55.32,55.2,55.21,85490.0,48.0393,48.0393,47.9351,47.9438,85490.0
2019-07-05 09:50:00,55.21,55.24,55.06,55.07,96388.0,47.9438,47.9699,47.8136,47.8223,96388.0
2019-07-05 10:00:00,55.06,55.18,55.03,55.18,59588.0,47.8136,47.9178,47.7875,47.9178,59588.0
2019-07-05 10:10:00,55.17,55.17,55.03,55.05,58301.0,47.9091,47.9091,47.7875,47.8049,58301.0
2019-07-05 10:20:00,55.06,55.11,55.02,55.06,70423.0,47.8136,47.857,47.7788,47.8136,70423.0
2019-07-05 10:30:00,55.05,55.09,55.0,55.04,45555.0,47.8049,47.8396,47.7615,47.7962,45555.0
2019-07-05 10:40:00,55.04,55.05,54.94,55.05,38373.0,47.7962,47.8049,47.7094,47.8049,38373.0
2019-07-05 10:50:00,55.04,55.09,54.98,55.04,61055.0,47.7962,47.8396,47.7441,47.7962,61055.0
2019-07-05 11:00:00,55.06,55.07,54.98,55.04,42498.0,47.8136,47.8223,47.7441,47.7962,42498.0
2019-07-05 11:10:00,55.04,55.07,54.97,55.05,41229.0,47.7962,47.8223,47.7354,47.8049,41229.0
2019-07-05 11:20:00,55.05,55.11,55.04,55.09,26034.0,47.8049,47.857,47.7962,47.8396,26034.0
2019-07-05 11:30:00,55.08,55.1,54.98,55.0,55704.0,47.8309,47.8483,47.7441,47.7615,55704.0
2019-07-05 11:40:00,55.01,55.01,54.92,54.98,31665.0,47.7701,47.7701,47.692,47.7441,31665.0
2019-07-05 11:50:00,54.97,55.01,54.96,55.0,45759.0,47.7354,47.7701,47.7267,47.7615,45759.0
2019-07-05 12:00:00,55.0,55.05,54.98,55.04,38278.0,47.7615,47.8049,47.7441,47.7962,38278.0
2019-07-05 12:10:00,55.04,55.15,55.03,55.15,53304.0,47.7962,47.8917,47.7875,47.8917,53304.0
2019-07-05 12:20:00,55.16,55.21,55.13,55.13,27514.0,47.9004,47.9438,47.8744,47.8744,27514.0
2019-07-05 12:30:00,55.13,55.24,55.12,55.24,29953.0,47.8744,47.9699,47.8657,47.9699,29953.0
2019-07-05 12:40:00,55.24,55.27,55.21,55.26,46440.0,47.9699,47.9959,47.9438,47.9872,46440.0
2019-07-05 12:50:00,55.26,55.28,55.19,55.19,30247.0,47.9872,48.0046,47.9265,47.9265,30247.0
2019-07-05 13:00:00,55.19,55.25,55.18,55.19,37200.0,47.9265,47.9786,47.9178,47.9265,37200.0
2019-07-05 13:10:00,55.2,55.24,55.16,55.22,31084.0,47.9351,47.9699,47.9004,47.9525,31084.0
2019-07-05 13:20:00,55.23,55.27,55.21,55.27,40970.0,47.9612,47.9959,47.9438,47.9959,40970.0
2019-07-05 13:30:00,55.28,55.33,55.27,55.32,34989.0,48.0046,48.048,47.9959,48.0393,34989.0
2019-07-05 13:40:00,55.32,55.33,55.3,55.32,23545.0,48.0393,48.048,48.022,48.0393,23545.0
2019-07-05 13:50:00,55.32,55.32,55.28,55.31,23409.0,48.0393,48.0393,48.0046,48.0307,23409.0
2019-07-05 14:00:00,55.31,55.36,55.29,55.3,24337.0,48.0307,48.0741,48.0133,48.022,24337.0
2019-07-05 14:10:00,55.3,55.34,55.26,55.33,29097.0,48.022,48.0567,47.9872,48.048,29097.0
2019-07-05 14:20:00,55.32,55.36,55.3,55.35,25289.0,48.0393,48.0741,48.022,48.0654,25289.0
2019-07-05 14:30:00,55.36,55.45,55.35,55.42,42461.0,48.0741,48.1522,48.0654,48.1262,42461.0
2019-07-05 14:40:00,55.41,55.44,55.4,55.44,16704.0,48.1175,48.1436,48.1088,48.1436,16704.0
2019-07-05 14:50:00,55.44,55.46,55.42,55.44,35639.0,48.1436,48.1609,48.1262,48.1436,35639.0
2019-07-05 15:00:00,55.44,55.46,55.42,55.45,42241.0,48.1436,48.1609,48.1262,48.1522,42241.0
2019-07-05 15:10:00,55.46,55.46,55.38,55.41,45974.0,48.1609,48.1609,48.0915,48.1175,45974.0
2019-07-05 15:20:00,55.41,55.47,55.41,55.45,43085.0,48.1175,48.1696,48.1175,48.1522,43085.0
2019-07-05 15:30:00,55.46,55.5,55.44,55.48,97034.0,48.1609,48.1957,48.1436,48.1783,97034.0
2019-07-05 15:40:00,55.48,55.51,55.45,55.47,78413.0,48.1783,48.2043,48.1522,48.1696,78413.0
2019-07-05 15:50:00,55.46,55.52,55.36,55.51,392103.0,48.1609,48.213,48.0741,48.2043,392103.0
2019-07-08 09:30:00,55.5,55.76,55.47,55.68,164750.0,48.1957,48.4214,48.1696,48.352,164750.0
2019-07-08 09:40:00,55.67,55.7,55.58,55.59,50824.0,48.3433,48.3693,48.2651,48.2738,50824.0
2019-07-08 09:50:00,55.59,55.67,55.49,55.5,290352.0,48.2738,48.3433,48.187,48.1957,290352.0
2019-07-08 10:00:00,55.49,55.53,55.43,55.5,69227.0,48.187,48.2217,48.1349,48.1957,69227.0
2019-07-08 10:10:00,55.49,55.58,55.47,55.48,50633.0,48.187,48.2651,48.1696,48.1783,50633.0
2019-07-08 10:20:00,55.47,55.49,55.32,55.33,132237.0,48.1696,48.187,48.0393,48.048,132237.0
2019-07-08 10:30:00,55.33,55.39,55.28,55.36,154646.0,48.048,48.1001,48.0046,48.0741,154646.0
2019-07-08 10:40:00,55.36,55.38,55.28,55.32,110275.0,48.0741,48.0915,48.0046,48.0393,110275.0
2019-07-08 10:50:00,55.33,55.39,55.27,55.39,39608.0,48.048,48.1001,47.9959,48.1001,39608.0
2019-07-08 11:00:00,55.39,55.4,55.33,55.4,66856.0,48.1001,48.1088,48.048,48.1088,66856.0
2019-07-08 11:10:00,55.39,55.43,55.36,55.38,68518.0,48.1001,48.1349,48.0741,48.0915,68518.0
2019-07-08 11:20:00,55.38,55.38,55.24,55.25,98454.0,48.0915,48.0915,47.9699,47.9786,98454.0
2019-07-08 11:30:00,55.25,55.3,55.22,55.25,40808.0,47.9786,48.022,47.9525,47.9786,40808.0
2019-07-08 11:40:00,55.25,55.27,55.18,55.23,51257.0,47.9786,47.9959,47.9178,47.9612,51257.0
2019-07-08 11:50:00,55.24,55.25,55.21,55.23,28617.0,47.9699,47.9786,47.9438,47.9612,28617.0
2019-07-08 12:00:00,55.22,55.24,55.17,55.19,31039.0,47.9525,47.9699,47.9091,47.9265,31039.0
2019-07-08 12:10:00,55.2,55.22,55.19,55.22,20439.0,47.9351,47.9525,47.9265,47.9525,20439.0
2019-07-08 12:20:00,55.22,55.24,55.17,55.19,27668.0,47.9525,47.9699,47.9091,47.9265,27668.0
2019-07-08 12:30:00,55.19,55.24,55.17,55.19,37176.0,47.9265,47.9699,47.9091,47.9265,37176.0
2019-07-08 12:40:00,55.2,55.2,55.13,55.15,52698.0,47.9351,47.9351,47.8744,47.8917,52698.0
2019-07-08 12:50:00,55.16,55.23,55.12,55.23,36005.0,47.9004,47.9612,47.8657,47.9612,36005.0
2019-07-08 13:00:00,55.23,55.27,55.22,55.26,32924.0,47.9612,47.9959,47.9525,47.9872,32924.0
2019-07-08 13:10:00,55.26,55.3,55.26,55.29,22013.0,47.9872,48.022,47.9872,48.0133,22013.0
2019-07-08 13:20:00,55.28,55.33,55.28,55.32,33917.0,48.0046,48.048,48.0046,48.0393,33917.0
2019-07-08 13:30:00,55.33,55.37,55.3,55.32,74910.0,48.048,48.0828,48.022,48.0393,74910.0
2019-07-08 13:40:00,55.33,55.33,55.25,55.27,29504.0,48.048,48.048,47.9786,47.9959,29504.0
2019-07-08 13:50:00,55.26,55.33,55.26,55.33,50258.0,47.9872,48.048,47.9872,48.048,50258.0
2019-07-08 14:00:00,55.33,55.36,55.31,55.36,23979.0,48.048,48.0741,48.0307,48.0741,23979.0
2019-07-08 14:10:00,55.37,55.38,55.32,55.33,48065.0,48.0828,48.0915,48.0393,48.048,48065.0
2019-07-08 14:20:00,55.34,55.35,55.26,55.33,46837.0,48.0567,48.0654,47.9872,48.048,46837.0
2019-07-08 14:30:00,55.33,55.35,55.31,55.35,35086.0,48.048,48.0654,48.0307,48.0654,35086.0
2019-07-08 14:40:00,55.35,55.41,55.35,55.38,44969.0,48.0654,48.1175,48.0654,48.0915,44969.0
2019-07-08 14:50:00,55.38,55.4,55.35,55.36,29879.0,48.0915,48.1088,48.0654,48.0741,29879.0
2019-07-08 15:00:00,55.35,55.39,55.32,55.34,53193.0,48.0654,48.1001,48.0393,48.0567,53193.0
2019-07-08 15:10:00,55.35,55.43,55.31,55.4,63565.0,48.0654,48.1349,48.0307,48.1088,63565.0
2019-07-08 15:20:00,55.4,55.41,55.32,55.37,68572.0,48.1088,48.1175,48.0393,48.0828,68572.0
2019-07-08 15:30:00,55.37,55.48,55.37,55.48,71253.0,48.0828,48.1783,48.0828,48.1783,71253.0
2019-07-08 15:40:00,55.48,55.48,55.42,55.46,91891.0,48.1783,48.1783,48.1262,48.1609,91891.0
2019-07-08 15:50:00,55.46,55.47,55.39,55.44,339265.0,48.1609,48.1696,48.1001,48.1436,339265.0
2019-07-09 09:30:00,55.3,55.46,55.08,55.24,197882.0,48.022,48.1609,47.8309,47.9699,197882.0
2019-07-09 09:40:00,55.23,55.32,55.21,55.3,79970.0,47.9612,48.0393,47.9438,48.022,79970.0
2019-07-09 09:50:00,55.3,55.31,55.19,55.22,109615.0,48.022,48.0307,47.9265,47.9525,109615.0
2019-07-09 10:00:00,55.23,55.33,55.18,55.29,69710.0,47.9612,48.048,47.9178,48.0133,69710.0
2019-07-09 10:10:00,55.3,55.31,55.24,55.29,57003.0,48.022,48.0307,47.9699,48.0133,57003.0
2019-07-09 10:20:00,55.29,55.31,55.24,55.27,49514.0,48.0133,48.0307,47.9699,47.9959,49514.0
2019-07-09 10:30:00,55.26,55.3,55.23,55.29,56959.0,47.9872,48.022,47.9612,48.0133,56959.0
2019-07-09 10:40:00,55.3,55.32,55.2,55.25,95351.0,48.022,48.0393,47.9351,47.9786,95351.0
2019-07-09 10:50:00,55.25,55.25,55.19,55.22,78940.0,47.9786,47.9786,47.9265,47.9525,78940.0
2019-07-09 11:00:00,55.22,55.31,55.21,55.29,69550.0,47.9525,48.0307,47.9438,48.0133,69550.0
2019-07-09 11:10:00,55.29,55.33,55.26,55.26,43360.0,48.0133,48.048,47.9872,47.9872,43360.0
2019-07-09 11:20:00,55.27,55.28,55.2,55.21,85783.0,47.9959,48.0046,47.9351,47.9438,85783.0
2019-07-09 11:30:00,55.2,55.28,55.18,55.19,34935.0,47.9351,48.0046,47.9178,47.9265,34935.0
2019-07-09 11:40:00,55.19,55.19,55.09,55.1,54539.0,47.9265,47.9265,47.8396,47.8483,54539.0
2019-07-09 11:50:00,55.1,55.13,55.09,55.09,36816.0,47.8483,47.8744,47.8396,47.8396,36816.0
2019-07-09 12:00:00,55.1,55.14,55.08,55.09,47197.0,47.8483,47.883,47.8309,47.8396,47197.0
2019-07-09 12:10:00,55.09,55.14,55.08,55.14,29617.0,47.8396,47.883,47.8309,47.883,29617.0
2019-07-09 12:20:00,55.13,55.13,55.08,55.11,26257.0,47.8744,47.8744,47.8309,47.857,26257.0
2019-07-09 12:30:00,55.12,55.14,55.1,55.12,19764.0,47.8657,47.883,47.8483,47.8657,19764.0
2019-07-09 12:40:00,55.12,55.13,55.1,55.12,36513.0,47.8657,47.8744,47.8483,47.8657,36513.0
2019-07-09 12:50:00,55.13,55.18,55.11,55.18,39349.0,47.8744,47.9178,47.857,47.9178,39349.0
2019-07-09 13:00:00,55.18,55.25,55.18,55.23,42618.0,47.9178,47.9786,47.9178,47.9612,42618.0
2019-07-09 13:10:00,55.22,55.24,55.19,55.21,41547.0,47.9525,47.9699,47.9265,47.9438,41547.0
2019-07-09 13:20:00,55.21,55.25,55.19,55.2,47811.0,47.9438,47.9786,47.9265,47.9351,47811.0
2019-07-09 13:30:00,55.21,55.22,55.17,55.19,54082.0,47.9438,47.9525,47.9091,47.9265,54082.0
2019-07-09 13:40:00,55.2,55.21,55.17,55.19,45344.0,47.9351,47.9438,47.9091,47.9265,45344.0
2019-07-09 13:50:00,55.19,55.19,55.17,55.18,37137.0,47.9265,47.9265,47.9091,47.9178,37137.0
2019-07-09 14:00:00,55.17,55.19,55.12,55.16,30827.0,47.9091,47.9265,47.8657,47.9004,30827.0
2019-07-09 14:10:00,55.16,55.19,55.15,55.16,32822.0,47.9004,47.9265,47.8917,47.9004,32822.0
2019-07-09 14:20:00,55.16,55.2,55.15,55.18,37147.0,47.9004,47.9351,47.8917,47.9178,37147.0
2019-07-09 14:30:00,55.18,55.19,55.15,55.17,38592.0,47.9178,47.9265,47.8917,47.9091,38592.0
2019-07-09 14:40:00,55.18,55.22,55.17,55.18,29419.0,47.9178,47.9525,47.9091,47.9178,29419.0
2019-07-09 14:50:00,55.18,55.21,55.16,55.18,35330.0,47.9178,47.9438,47.9004,47.9178,35330.0
2019-07-09 15:00:00,55.18,55.18,55.07,55.11,106467.0,47.9178,47.9178,47.8223,47.857,106467.0
2019-07-09 15:10:00,55.11,55.13,55.09,55.11,48718.0,47.857,47.8744,47.8396,47.857,48718.0
2019-07-09 15:20:00,55.1,55.12,55.07,55.11,47449.0,47.8483,47.8657,47.8223,47.857,47449.0
2019-07-09 15:30:00,55.11,55.2,55.09,55.18,99519.0,47.857,47.9351,47.8396,47.9178,99519.0
2019-07-09 15:40:00,55.19,55.26,55.16,55.25,121433.0,47.9265,47.9872,47.9004,47.9786,121433.0
2019-07-09 15:50:00,55.26,55.43,55.25,55.37,492062.0,47.9872,48.1349,47.9786,48.0828,492062.0
2019-07-10 09:30:00,55.74,55.74,55.43,55.44,207094.0,48.4041,48.4041,48.1349,48.1436,207094.0
2019-07-10 09:40:00,55.43,55.53,55.4,55.49,107926.0,48.1349,48.2217,48.1088,48.187,107926.0
2019-07-10 09:50:00,55.5,55.52,55.34,55.39,125989.0,48.1957,48.213,48.0567,48.1001,125989.0
2019-07-10 10:00:00,55.38,55.46,55.32,55.37,140791.0,48.0915,48.1609,48.0393,48.0828,140791.0
2019-07-10 10:10:00,55.37,55.49,55.34,55.49,59258.0,48.0828,48.187,48.0567,48.187,59258.0
2019-07-10 10:20:00,55.49,55.54,55.42,55.47,52348.0,48.187,48.2304,48.1262,48.1696,52348.0
2019-07-10 10:30:00,55.47,55.52,55.44,55.47,62358.0,48.1696,48.213,48.1436,48.1696,62358.0
2019-07-10 10:40:00,55.46,55.53,55.39,55.49,46635.0,48.1609,48.2217,48.1001,48.187,46635.0
2019-07-10 10:50:00,55.48,55.5,55.43,55.46,44992.0,48.1783,48.1957,48.1349,48.1609,44992.0
2019-07-10 11:00:00,55.46,55.47,55.32,55.33,84244.0,48.1609,48.1696,48.0393,48.048,84244.0
2019-07-10 11:10:00,55.33,55.38,55.32,55.35,97119.0,48.048,48.0915,48.0393,48.0654,97119.0
2019-07-10 11:20:00,55.35,55.37,55.32,55.32,54404.0,48.0654,48.0828,48.0393,48.0393,54404.0
2019-07-10 11:30:00,55.32,55.38,55.31,55.35,31064.0,48.0393,48.0915,48.0307,48.0654,31064.0
2019-07-10 11:40:00,55.34,55.37,55.24,55.35,72170.0,48.0567,48.0828,47.9699,48.0654,72170.0
2019-07-10 11:50:00,55.35,55.43,55.35,55.43,37749.0,48.0654,48.1349,48.0654,48.1349,37749.0
2019-07-10 12:00:00,55.42,55.46,55.39,55.41,55862.0,48.1262,48.1609,48.1001,48.1175,55862.0
2019-07-10 12:10:00,55.41,55.41,55.35,55.36,32852.0,48.1175,48.1175,48.0654,48.0741,32852.0
2019-07-10 12:20:00,55.36,55.37,55.31,55.37,34142.0,48.0741,48.0828,48.0307,48.0828,34142.0
2019-07-10 12:30:00,55.37,55.4,55.35,55.36,41793.0,48.0828,48.1088,48.0654,48.0741,41793.0
2019-07-10 12:40:00,55.36,55.41,55.34,55.38,55551.0,48.0741,48.1175,48.0567,48.0915,55551.0
2019-07-10 12:50:00,55.38,55.39,55.29,55.35,62793.0,48.0915,48.1001,48.0133,48.0654,62793.0
2019-07-10 13:00:00,55.36,55.39,55.33,55.34,33128.0,48.0741,48.1001,48.048,48.0567,33128.0
2019-07-10 13:10:00,55.34,55.37,55.33,55.36,25978.0,48.0567,48.0828,48.048,48.0741,25978.0
2019-07-10 13:20:00,55.35,55.39,55.31,55.38,83735.0,48.0654,48.1001,48.0307,48.0915,83735.0
2019-07-10 13:30:00,55.39,55.45,55.38,55.44,37077.0,48.1001,48.1522,48.0915,48.1436,37077.0
2019-07-10 13:40:00,55.45,55.53,55.42,55.53,73620.0,48.1522,48.2217,48.1262,48.2217,73620.0
2019-07-10 13:50:00,55.53,55.58,55.52,55.55,48901.0,48.2217,48.2651,48.213,48.2391,48901.0
2019-07-10 14:00:00,55.56,55.63,55.53,55.54,65931.0,48.2478,48.3086,48.2217,48.2304,65931.0
2019-07-10 14:10:00,55.55,55.58,55.47,55.48,85153.0,48.2391,48.2651,48.1696,48.1783,85153.0
2019-07-10 14:20:00,55.48,55.54,55.47,55.49,48821.0,48.1783,48.2304,48.1696,48.187,48821.0
2019-07-10 14:30:00,55.49,55.55,55.49,55.55,101687.0,48.187,48.2391,48.187,48.2391,101687.0
2019-07-10 14:40:00,55.55,55.57,55.48,55.5,75279.0,48.2391,48.2564,48.1783,48.1957,75279.0
2019-07-10 14:50:00,55.5,55.58,55.49,55.56,57936.0,48.1957,48.2651,48.187,48.2478,57936.0
2019-07-10 15:00:00,55.56,55.6,55.51,55.55,36214.0,48.2478,48.2825,48.2043,48.2391,36214.0
2019-07-10 15:10:00,55.55,55.58,55.48,55.5,93267.0,48.2391,48.2651,48.1783,48.1957,93267.0
2019-07-10 15:20:00,55.49,55.5,55.45,55.47,121785.0,48.187,48.1957,48.1522,48.1696,121785.0
2019-07-10 15:30:00,55.46,55.55,55.45,55.51,139991.0,48.1609,48.2391,48.1522,48.2043,139991.0
2019-07-10 15:40:00,55.51,55.56,55.49,55.5,164480.0,48.2043,48.2478,48.187,48.1957,164480.0
2019-07-10 15:50:00,55.49,55.56,55.48,55.53,501492.0,48.187,48.2478,48.1783,48.2217,501492.0
2019-07-11 09:30:00,55.82,55.83,55.43,55.46,244041.0,48.4735,48.4822,48.1349,48.1609,244041.0
2019-07-11 09:40:00,55.46,55.47,55.31,55.32,67035.0,48.1609,48.1696,48.0307,48.0393,67035.0
2019-07-11 09:50:00,55.32,55.39,55.22,55.23,73167.0,48.0393,48.1001,47.9525,47.9612,73167.0
2019-07-11 10:00:00,55.24,55.34,55.24,55.27,88829.0,47.9699,48.0567,47.9699,47.9959,88829.0
2019-07-11 10:10:00,55.27,55.35,55.26,55.3,65333.0,47.9959,48.0654,47.9872,48.022,65333.0
2019-07-11 10:20:00,55.29,55.3,55.23,55.25,84009.0,48.0133,48.022,47.9612,47.9786,84009.0
2019-07-11 10:30:00,55.25,55.29,55.02,55.03,142418.0,47.9786,48.0133,47.7788,47.7875,142418.0
2019-07-11 10:40:00,55.03,55.03,54.92,54.95,87658.0,47.7875,47.7875,47.692,47.718,87658.0
2019-07-11 10:50:00,54.96,55.03,54.93,55.01,46802.0,47.7267,47.7875,47.7007,47.7701,46802.0
2019-07-11 11:00:00,55.01,55.16,55.01,55.13,74547.0,47.7701,47.9004,47.7701,47.8744,74547.0
2019-07-11 11:10:00,55.14,55.22,55.12,55.17,41877.0,47.883,47.9525,47.8657,47.9091,41877.0
2019-07-11 11:20:00,55.18,55.23,55.13,55.22,46566.0,47.9178,47.9612,47.8744,47.9525,46566.0
2019-07-11 11:30:00,55.22,55.23,55.15,55.17,33876.0,47.9525,47.9612,47.8917,47.9091,33876.0
2019-07-11 11:40:00,55.16,55.17,55.08,55.09,42495.0,47.9004,47.9091,47.8309,47.8396,42495.0
2019-07-11 11:50:00,55.09,55.11,55.06,55.07,60052.0,47.8396,47.857,47.8136,47.8223,60052.0
2019-07-11 12:00:00,55.07,55.07,54.97,54.98,57232.0,47.8223,47.8223,47.7354,47.7441,57232.0
2019-07-11 12:10:00,54.98,54.99,54.88,54.89,116607.0,47.7441,47.7528,47.6573,47.6659,116607.0
2019-07-11 12:20:00,54.9,54.93,54.84,54.87,133306.0,47.6746,47.7007,47.6225,47.6486,133306.0
2019-07-11 12:30:00,54.88,54.88,54.83,54.83,48589.0,47.6573,47.6573,47.6138,47.6138,48589.0
2019-07-11 12:40:00,54.84,54.91,54.82,54.9,79295.0,47.6225,47.6833,47.6052,47.6746,79295.0
2019-07-11 12:50:00,54.9,54.93,54.89,54.9,85622.0,47.6746,47.7007,47.6659,47.6746,85622.0
2019-07-11 13:00:00,54.91,54.91,54.81,54.82,64460.0,47.6833,47.6833,47.5965,47.6052,64460.0
2019-07-11 13:10:00,54.82,54.86,54.78,54.79,59744.0,47.6052,47.6399,47.5704,47.5791,59744.0
2019-07-11 13:20:00,54.8,54.83,54.67,54.69,78448.0,47.5878,47.6138,47.4749,47.4923,78448.0
2019-07-11 13:30:00,54.68,54.69,54.62,54.67,81587.0,47.4836,47.4923,47.4315,47.4749,81587.0
2019-07-11 13:40:00,54.67,54.68,54.54,54.61,63519.0,47.4749,47.4836,47.362,47.4228,63519.0
2019-07-11 13:50:00,54.6,54.6,54.57,54.58,43043.0,47.4141,47.4141,47.3881,47.3967,43043.0
2019-07-11 14:00:00,54.58,54.62,54.53,54.55,155400.0,47.3967,47.4315,47.3533,47.3707,155400.0
2019-07-11 14:10:00,54.56,54.57,54.52,54.53,102880.0,47.3794,47.3881,47.3446,47.3533,102880.0
2019-07-11 14:20:00,54.53,54.55,54.49,54.5,62969.0,47.3533,47.3707,47.3186,47.3273,62969.0
2019-07-11 14:30:00,54.5,54.5,54.42,54.46,121128.0,47.3273,47.3273,47.2578,47.2925,121128.0
2019-07-11 14:40:00,54.46,54.49,54.41,54.48,87869.0,47.2925,47.3186,47.2491,47.3099,87869.0
2019-07-11 14:50:00,54.48,54.54,54.46,54.53,107000.0,47.3099,47.362,47.2925,47.3533,107000.0
2019-07-11 15:00:00,54.53,54.55,54.49,54.54,97392.0,47.3533,47.3707,47.3186,47.362,97392.0
2019-07-11 15:10:00,54.54,54.56,54.53,54.56,68548.0,47.362,47.3794,47.3533,47.3794,68548.0
2019-07-11 15:20:00,54.57,54.61,54.53,54.53,91138.0,47.3881,47.4228,47.3533,47.3533,91138.0
2019-07-11 15:30:00,54.53,54.55,54.49,54.49,299131.0,47.3533,47.3707,47.3186,47.3186,299131.0
2019-07-11 15:40:00,54.49,54.52,54.47,54.48,354872.0,47.3186,47.3446,47.3012,47.3099,354872.0
2019-07-11 15:50:00,54.48,54.63,54.46,54.62,853906.0,47.3099,47.4402,47.2925,47.4315,853906.0
2019-07-12 09:30:00,54.79,54.97,54.71,54.83,201166.0,47.5791,47.7354,47.5096,47.6138,201166.0
2019-07-12 09:40:00,54.82,54.89,54.76,54.78,83372.0,47.6052,47.6659,47.5531,47.5704,83372.0
2019-07-12 09:50:00,54.77,54.82,54.7,54.7,95486.0,47.5617,47.6052,47.5009,47.5009,95486.0
2019-07-12 10:00:00,54.7,54.72,54.63,54.66,70011.0,47.5009,47.5183,47.4402,47.4662,70011.0
2019-07-12 10:10:00,54.66,54.67,54.56,54.66,87260.0,47.4662,47.4749,47.3794,47.4662,87260.0
2019-07-12 10:20:00,54.65,54.67,54.58,54.64,184658.0,47.4575,47.4749,47.3967,47.4488,184658.0
2019-07-12 10:30:00,54.63,54.69,54.55,54.58,81750.0,47.4402,47.4923,47.3707,47.3967,81750.0
2019-07-12 10:40:00,54.58,54.58,54.48,54.49,113388.0,47.3967,47.3967,47.3099,47.3186,113388.0
2019-07-12 10:50:00,54.5,54.53,54.48,54.53,70183.0,47.3273,47.3533,47.3099,47.3533,70183.0
2019-07-12 11:00:00,54.53,54.58,54.5,54.57,100990.0,47.3533,47.3967,47.3273,47.3881,100990.0
2019-07-12 11:10:00,54.56,54.59,54.5,54.54,104639.0,47.3794,47.4054,47.3273,47.362,104639.0
2019-07-12 11:20:00,54.55,54.61,54.54,54.58,125267.0,47.3707,47.4228,47.362,47.3967,125267.0
2019-07-12 11:30:00,54.58,54.58,54.47,54.48,58438.0,47.3967,47.3967,47.3012,47.3099,58438.0
2019-07-12 11:40:00,54.47,54.5,54.44,54.49,61128.0,47.3012,47.3273,47.2752,47.3186,61128.0
2019-07-12 11:50:00,54.48,54.51,54.47,54.5,39500.0,47.3099,47.336,47.3012,47.3273,39500.0
2019-07-12 12:00:00,54.5,54.6,54.49,54.57,138384.0,47.3273,47.4141,47.3186,47.3881,138384.0
2019-07-12 12:10:00,54.57,54.6,54.53,54.56,150976.0,47.3881,47.4141,47.3533,47.3794,150976.0
2019-07-12 12:20:00,54.57,54.59,54.51,54.52,64220.0,47.3881,47.4054,47.336,47.3446,64220.0
2019-07-12 12:30:00,54.52,54.54,54.5,54.52,39637.0,47.3446,47.362,47.3273,47.3446,39637.0
2019-07-12 12:40:00,54.52,54.53,54.49,54.51,28873.0,47.3446,47.3533,47.3186,47.336,28873.0
2019-07-12 12:50:00,54.51,54.58,54.5,54.56,36037.0,47.336,47.3967,47.3273,47.3794,36037.0
2019-07-12 13:00:00,54.57,54.58,54.5,54.51,43187.0,47.3881,47.3967,47.3273,47.336,43187.0
2019-07-12 13:10:00,54.51,54.51,54.45,54.46,35395.0,47.336,47.336,47.2839,47.2925,35395.0
2019-07-12 13:20:00,54.45,54.48,54.44,54.44,63208.0,47.2839,47.3099,47.2752,47.2752,63208.0
2019-07-12 13:30:00,54.44,54.52,54.44,54.5,40718.0,47.2752,47.3446,47.2752,47.3273,40718.0
2019-07-12 13:40:00,54.5,54.5,54.46,54.47,46820.0,47.3273,47.3273,47.2925,47.3012,46820.0
2019-07-12 13:50:00,54.47,54.51,54.47,54.51,29418.0,47.3012,47.336,47.3012,47.336,29418.0
2019-07-12 14:00:00,54.51,54.51,54.48,54.5,50679.0,47.336,47.336,47.3099,47.3273,50679.0
2019-07-12 14:10:00,54.5,54.56,54.49,54.53,41553.0,47.3273,47.3794,47.3186,47.3533,41553.0
2019-07-12 14:20:00,54.53,54.55,54.51,54.53,56588.0,47.3533,47.3707,47.336,47.3533,56588.0
2019-07-12 14:30:00,54.53,54.55,54.47,54.52,85327.0,47.3533,47.3707,47.3012,47.3446,85327.0
2019-07-12 14:40:00,54.53,54.53,54.48,54.52,46549.0,47.3533,47.3533,47.3099,47.3446,46549.0
2019-07-12 14:50:00,54.52,54.56,54.52,54.55,31168.0,47.3446,47.3794,47.3446,47.3707,31168.0
2019-07-12 15:00:00,54.56,54.57,54.53,54.53,38932.0,47.3794,47.3881,47.3533,47.3533,38932.0
2019-07-12 15:10:00,54.54,54.55,54.49,54.54,39942.0,47.362,47.3707,47.3186,47.362,39942.0
2019-07-12 15:20:00,54.54,54.56,54.52,54.54,43603.0,47.362,47.3794,47.3446,47.362,43603.0
2019-07-12 15:30:00,54.54,54.58,54.52,54.57,121616.0,47.362,47.3967,47.3446,47.3881,121616.0
2019-07-12 15:40:00,54.57,54.57,54.5,54.51,226521.0,47.3881,47.3881,47.3273,47.336,226521.0
2019-07-12 15:50:00,54.51,54.56,54.43,54.54,434872.0,47.336,47.3794,47.2665,47.362,434872.0
2019-07-15 09:30:00,54.58,54.6,54.41,54.55,175491.0,47.3967,47.4141,47.2491,47.3707,175491.0
2019-07-15 09:40:00,54.54,54.71,54.54,54.7,104304.0,47.362,47.5096,47.362,47.5009,104304.0
2019-07-15 09:50:00,54.7,54.82,54.7,54.76,84979.0,47.5009,47.6052,47.5009,47.5531,84979.0
2019-07-15 10:00:00,54.76,54.88,54.76,54.81,120263.0,47.5531,47.6573,47.5531,47.5965,120263.0
2019-07-15 10:10:00,54.81,54.88,54.79,54.88,81074.0,47.5965,47.6573,47.5791,47.6573,81074.0
2019-07-15 10:20:00,54.88,54.88,54.78,54.8,136264.0,47.6573,47.6573,47.5704,47.5878,136264.0
2019-07-15 10:30:00,54.8,54.88,54.76,54.76,63275.0,47.5878,47.6573,47.5531,47.5531,63275.0
2019-07-15 10:40:00,54.77,54.77,54.71,54.73,86714.0,47.5617,47.5617,47.5096,47.527,86714.0
2019-07-15 10:50:00,54.74,54.84,54.73,54.82,72699.0,47.5357,47.6225,47.527,47.6052,72699.0
2019-07-15 11:00:00,54.82,54.82,54.75,54.76,41572.0,47.6052,47.6052,47.5444,47.5531,41572.0
2019-07-15 11:10:00,54.76,54.77,54.7,54.75,33225.0,47.5531,47.5617,47.5009,47.5444,33225.0
2019-07-15 11:20:00,54.76,54.76,54.7,54.71,58008.0,47.5531,47.5531,47.5009,47.5096,58008.0
2019-07-15 11:30:00,54.71,54.72,54.63,54.72,35276.0,47.5096,47.5183,47.4402,47.5183,35276.0
2019-07-15 11:40:00,54.71,54.73,54.63,54.64,31420.0,47.5096,47.527,47.4402,47.4488,31420.0
2019-07-15 11:50:00,54.64,54.64,54.59,54.6,40586.0,47.4488,47.4488,47.4054,47.4141,40586.0
2019-07-15 12:00:00,54.6,54.61,54.55,54.59,33396.0,47.4141,47.4228,47.3707,47.4054,33396.0
2019-07-15 12:10:00,54.58,54.62,54.56,54.58,75859.0,47.3967,47.4315,47.3794,47.3967,75859.0
2019-07-15 12:20:00,54.57,54.58,54.52,54.52,28804.0,47.3881,47.3967,47.3446,47.3446,28804.0
2019-07-15 12:30:00,54.53,54.59,54.52,54.58,30065.0,47.3533,47.4054,47.3446,47.3967,30065.0
2019-07-15 12:40:00,54.57,54.58,54.48,54.53,57518.0,47.3881,47.3967,47.3099,47.3533,57518.0
2019-07-15 12:50:00,54.52,54.53,54.48,54.5,43183.0,47.3446,47.3533,47.3099,47.3273,43183.0
2019-07-15 13:00:00,54.5,54.5,54.44,54.44,53498.0,47.3273,47.3273,47.2752,47.2752,53498.0
2019-07-15 13:10:00,54.44,54.49,54.44,54.49,73067.0,47.2752,47.3186,47.2752,47.3186,73067.0
2019-07-15 13:20:00,54.49,54.55,54.49,54.55,63410.0,47.3186,47.3707,47.3186,47.3707,63410.0
2019-07-15 13:30:00,54.55,54.58,54.54,54.57,75017.0,47.3707,47.3967,47.362,47.3881,75017.0
2019-07-15 13:40:00,54.57,54.61,54.56,54.59,57437.0,47.3881,47.4228,47.3794,47.4054,57437.0
2019-07-15 13:50:00,54.59,54.6,54.52,54.54,85013.0,47.4054,47.4141,47.3446,47.362,85013.0
2019-07-15 14:00:00,54.54,54.56,54.5,54.53,65622.0,47.362,47.3794,47.3273,47.3533,65622.0
2019-07-15 14:10:00,54.53,54.53,54.5,54.52,39715.0,47.3533,47.3533,47.3273,47.3446,39715.0
2019-07-15 14:20:00,54.51,54.53,54.48,54.48,45319.0,47.336,47.3533,47.3099,47.3099,45319.0
2019-07-15 14:30:00,54.48,54.56,54.47,54.56,49515.0,47.3099,47.3794,47.3012,47.3794,49515.0
2019-07-15 14:40:00,54.55,54.56,54.53,54.55,33363.0,47.3707,47.3794,47.3533,47.3707,33363.0
2019-07-15 14:50:00,54.55,54.56,54.5,54.54,60397.0,47.3707,47.3794,47.3273,47.362,60397.0
2019-07-15 15:00:00,54.54,54.59,54.53,54.58,35341.0,47.362,47.4054,47.3533,47.3967,35341.0
2019-07-15 15:10:00,54.58,54.59,54.52,54.52,47739.0,47.3967,47.4054,47.3446,47.3446,47739.0
2019-07-15 15:20:00,54.53,54.58,54.52,54.54,72632.0,47.3533,47.3967,47.3446,47.362,72632.0
2019-07-15 15:30:00,54.54,54.58,54.54,54.57,62884.0,47.362,47.3967,47.362,47.3881,62884.0
2019-07-15 15:40:00,54.57,54.67,54.56,54.64,133383.0,47.3881,47.4749,47.3794,47.4488,133383.0
2019-07-15 15:50:00,54.64,54.72,54.61,54.7,399593.0,47.4488,47.5183,47.4228,47.5009,399593.0
2019-07-16 09:30:00,54.55,54.94,54.5,54.81,227021.0,47.3707,47.7094,47.3273,47.5965,227021.0
2019-07-16 09:40:00,54.81,54.87,54.76,54.79,73500.0,47.5965,47.6486,47.5531,47.5791,73500.0
2019-07-16 09:50:00,54.79,54.82,54.75,54.77,85559.0,47.5791,47.6052,47.5444,47.5617,85559.0
2019-07-16 10:00:00,54.77,54.77,54.67,54.67,75500.0,47.5617,47.5617,47.4749,47.4749,75500.0
2019-07-16 10:10:00,54.67,54.73,54.61,54.71,88003.0,47.4749,47.527,47.4228,47.5096,88003.0
2019-07-16 10:20:00,54.71,54.74,54.67,54.69,41800.0,47.5096,47.5357,47.4749,47.4923,41800.0
2019-07-16 10:30:00,54.69,54.7,54.55,54.62,180504.0,47.4923,47.5009,47.3707,47.4315,180504.0
2019-07-16 10:40:00,54.62,54.62,54.55,54.59,73116.0,47.4315,47.4315,47.3707,47.4054,73116.0
2019-07-16 10:50:00,54.58,54.59,54.37,54.37,241795.0,47.3967,47.4054,47.2144,47.2144,241795.0
2019-07-16 11:00:00,54.37,54.4,54.34,54.37,71371.0,47.2144,47.2404,47.1883,47.2144,71371.0
2019-07-16 11:10:00,54.37,54.38,54.18,54.21,138448.0,47.2144,47.2231,47.0494,47.0754,138448.0
2019-07-16 11:20:00,54.22,54.31,54.21,54.22,93252.0,47.0841,47.1623,47.0754,47.0841,93252.0
2019-07-16 11:30:00,54.23,54.31,54.22,54.29,99672.0,47.0928,47.1623,47.0841,47.1449,99672.0
2019-07-16 11:40:00,54.29,54.31,54.26,54.29,147600.0,47.1449,47.1623,47.1189,47.1449,147600.0
2019-07-16 11:50:00,54.28,54.34,54.26,54.27,121293.0,47.1362,47.1883,47.1189,47.1275,121293.0
2019-07-16 12:00:00,54.27,54.39,54.25,54.38,79907.0,47.1275,47.2317,47.1102,47.2231,79907.0
2019-07-16 12:10:00,54.39,54.46,54.35,54.43,344620.0,47.2317,47.2925,47.197,47.2665,344620.0
2019-07-16 12:20:00,54.42,54.5,54.42,54.46,244926.0,47.2578,47.3273,47.2578,47.2925,244926.0
2019-07-16 12:30:00,54.46,54.46,54.36,54.36,164820.0,47.2925,47.2925,47.2057,47.2057,164820.0
2019-07-16 12:40:00,54.36,54.48,54.35,54.46,152180.0,47.2057,47.3099,47.197,47.2925,152180.0
2019-07-16 12:50:00,54.46,54.55,54.43,54.55,273535.0,47.2925,47.3707,47.2665,47.3707,273535.0
2019-07-16 13:00:00,54.55,54.6,54.51,54.53,122661.0,47.3707,47.4141,47.336,47.3533,122661.0
2019-07-16 13:10:00,54.54,54.57,54.53,54.55,86558.0,47.362,47.3881,47.3533,47.3707,86558.0
2019-07-16 13:20:00,54.54,54.64,54.54,54.63,39534.0,47.362,47.4488,47.362,47.4402,39534.0
2019-07-16 13:30:00,54.63,54.63,54.53,54.54,44489.0,47.4402,47.4402,47.3533,47.362,44489.0
2019-07-16 13:40:00,54.54,54.55,54.48,54.5,63746.0,47.362,47.3707,47.3099,47.3273,63746.0
2019-07-16 13:50:00,54.5,54.5,54.45,54.46,77390.0,47.3273,47.3273,47.2839,47.2925,77390.0
2019-07-16 14:00:00,54.46,54.52,54.46,54.5,49160.0,47.2925,47.3446,47.2925,47.3273,49160.0
2019-07-16 14:10:00,54.5,54.53,54.44,54.47,82944.0,47.3273,47.3533,47.2752,47.3012,82944.0
2019-07-16 14:20:00,54.46,54.53,54.43,54.52,99321.0,47.2925,47.3533,47.2665,47.3446,99321.0
2019-07-16 14:30:00,54.52,54.54,54.49,54.51,64204.0,47.3446,47.362,47.3186,47.336,64204.0
2019-07-16 14:40:00,54.51,54.56,54.5,54.54,48547.0,47.336,47.3794,47.3273,47.362,48547.0
2019-07-16 14:50:00,54.54,54.56,54.52,54.54,73194.0,47.362,47.3794,47.3446,47.362,73194.0
2019-07-16 15:00:00,54.53,54.57,54.51,54.57,149966.0,47.3533,47.3881,47.336,47.3881,149966.0
2019-07-16 15:10:00,54.57,54.64,54.56,54.62,103289.0,47.3881,47.4488,47.3794,47.4315,103289.0
2019-07-16 15:20:00,54.62,54.7,54.6,54.69,500390.0,47.4315,47.5009,47.4141,47.4923,500390.0
2019-07-16 15:30:00,54.69,54.71,54.66,54.68,121324.0,47.4923,47.5096,47.4662,47.4836,121324.0
2019-07-16 15:40:00,54.68,54.72,54.66,54.69,209169.0,47.4836,47.5183,47.4662,47.4923,209169.0
2019-07-16 15:50:00,54.69,54.79,54.68,54.76,452200.0,47.4923,47.5791,47.4836,47.5531,452200.0
2019-07-17 09:30:00,54.82,54.88,54.75,54.79,164389.0,47.6052,47.6573,47.5444,47.5791,164389.0
2019-07-17 09:40:00,54.79,54.87,54.78,54.83,238036.0,47.5791,47.6486,47.5704,47.6138,238036.0
2019-07-17 09:50:00,54.83,54.91,54.78,54.89,114351.0,47.6138,47.6833,47.5704,47.6659,114351.0
2019-07-17 10:00:00,54.89,54.96,54.88,54.89,97713.0,47.6659,47.7267,47.6573,47.6659,97713.0
2019-07-17 10:10:00,54.89,55.0,54.88,54.93,86427.0,47.6659,47.7615,47.6573,47.7007,86427.0
2019-07-17 10:20:00,54.94,54.96,54.89,54.91,46058.0,47.7094,47.7267,47.6659,47.6833,46058.0
2019-07-17 10:30:00,54.92,54.99,54.9,54.91,110718.0,47.692,47.7528,47.6746,47.6833,110718.0
2019-07-17 10:40:00,54.91,54.93,54.78,54.79,370544.0,47.6833,47.7007,47.5704,47.5791,370544.0
2019-07-17 10:50:00,54.8,54.8,54.65,54.67,193660.0,47.5878,47.5878,47.4575,47.4749,193660.0
2019-07-17 11:00:00,54.68,54.76,54.66,54.74,201742.0,47.4836,47.5531,47.4662,47.5357,201742.0
2019-07-17 11:10:00,54.75,54.82,54.74,54.76,41483.0,47.5444,47.6052,47.5357,47.5531,41483.0
2019-07-17 11:20:00,54.76,54.78,54.65,54.68,68257.0,47.5531,47.5704,47.4575,47.4836,68257.0
2019-07-17 11:30:00,54.67,54.7,54.64,54.64,127386.0,47.4749,47.5009,47.4488,47.4488,127386.0
2019-07-17 11:40:00,54.64,54.7,54.62,54.66,43684.0,47.4488,47.5009,47.4315,47.4662,43684.0
2019-07-17 11:50:00,54.67,54.69,54.64,54.66,33076.0,47.4749,47.4923,47.4488,47.4662,33076.0
2019-07-17 12:00:00,54.66,54.74,54.65,54.72,55563.0,47.4662,47.5357,47.4575,47.5183,55563.0
2019-07-17 12:10:00,54.72,54.74,54.67,54.68,26009.0,47.5183,47.5357,47.4749,47.4836,26009.0
2019-07-17 12:20:00,54.68,54.7,54.66,54.68,21251.0,47.4836,47.5009,47.4662,47.4836,21251.0
2019-07-17 12:30:00,54.68,54.72,54.67,54.72,25997.0,47.4836,47.5183,47.4749,47.5183,25997.0
2019-07-17 12:40:00,54.71,54.72,54.66,54.66,26516.0,47.5096,47.5183,47.4662,47.4662,26516.0
2019-07-17 12:50:00,54.66,54.69,54.65,54.69,24651.0,47.4662,47.4923,47.4575,47.4923,24651.0
2019-07-17 13:00:00,54.68,54.75,54.64,54.72,61823.0,47.4836,47.5444,47.4488,47.5183,61823.0
2019-07-17 13:10:00,54.71,54.72,54.67,54.67,21850.0,47.5096,47.5183,47.4749,47.4749,21850.0
2019-07-17 13:20:00,54.66,54.68,54.65,54.68,19931.0,47.4662,47.4836,47.4575,47.4836,19931.0
2019-07-17 13:30:00,54.69,54.78,54.68,54.77,52171.0,47.4923,47.5704,47.4836,47.5617,52171.0
2019-07-17 13:40:00,54.77,54.81,54.75,54.77,24661.0,47.5617,47.5965,47.5444,47.5617,24661.0
2019-07-17 13:50:00,54.77,54.78,54.73,54.77,30076.0,47.5617,47.5704,47.527,47.5617,30076.0
2019-07-17 14:00:00,54.77,54.78,54.73,54.75,39036.0,47.5617,47.5704,47.527,47.5444,39036.0
2019-07-17 14:10:00,54.75,54.76,54.7,54.74,55057.0,47.5444,47.5531,47.5009,47.5357,55057.0
2019-07-17 14:20:00,54.73,54.83,54.72,54.8,52032.0,47.527,47.6138,47.5183,47.5878,52032.0
2019-07-17 14:30:00,54.8,54.87,54.8,54.83,37432.0,47.5878,47.6486,47.5878,47.6138,37432.0
2019-07-17 14:40:00,54.83,54.91,54.81,54.91,127358.0,47.6138,47.6833,47.5965,47.6833,127358.0
2019-07-17 14:50:00,54.91,54.92,54.87,54.9,63019.0,47.6833,47.692,47.6486,47.6746,63019.0
2019-07-17 15:00:00,54.9,54.93,54.86,54.91,74275.0,47.6746,47.7007,47.6399,47.6833,74275.0
2019-07-17 15:10:00,54.92,54.94,54.86,54.87,64126.0,47.692,47.7094,47.6399,47.6486,64126.0
2019-07-17 15:20:00,54.86,54.88,54.84,54.88,58924.0,47.6399,47.6573,47.6225,47.6573,58924.0
2019-07-17 15:30:00,54.88,54.96,54.86,54.9,78741.0,47.6573,47.7267,47.6399,47.6746,78741.0
2019-07-17 15:40:00,54.9,54.9,54.84,54.86,116458.0,47.6746,47.6746,47.6225,47.6399,116458.0
2019-07-17 15:50:00,54.86,54.93,54.84,54.9,503571.0,47.6399,47.7007,47.6225,47.6746,503571.0
2019-07-18 09:30:00,54.87,54.99,54.59,54.72,214160.0,47.6486,47.7528,47.4054,47.5183,214160.0
2019-07-18 09:40:00,54.72,54.83,54.67,54.83,110379.0,47.5183,47.6138,47.4749,47.6138,110379.0
2019-07-18 09:50:00,54.82,54.84,54.7,54.7,66046.0,47.6052,47.6225,47.5009,47.5009,66046.0
2019-07-18 10:00:00,54.71,54.74,54.64,54.73,71302.0,47.5096,47.5357,47.4488,47.527,71302.0
2019-07-18 10:10:00,54.73,54.8,54.73,54.77,40991.0,47.527,47.5878,47.527,47.5617,40991.0
2019-07-18 10:20:00,54.77,54.81,54.73,54.75,448213.0,47.5617,47.5965,47.527,47.5444,448213.0
2019-07-18 10:30:00,54.74,54.81,54.71,54.74,72608.0,47.5357,47.5965,47.5096,47.5357,72608.0
2019-07-18 10:40:00,54.74,54.75,54.66,54.66,71189.0,47.5357,47.5444,47.4662,47.4662,71189.0
2019-07-18 10:50:00,54.66,54.72,54.65,54.72,73661.0,47.4662,47.5183,47.4575,47.5183,73661.0
2019-07-18 11:00:00,54.72,54.8,54.71,54.76,57735.0,47.5183,47.5878,47.5096,47.5531,57735.0
2019-07-18 11:10:00,54.75,54.78,54.74,54.78,33792.0,47.5444,47.5704,47.5357,47.5704,33792.0
2019-07-18 11:20:00,54.78,54.78,54.72,54.75,47528.0,47.5704,47.5704,47.5183,47.5444,47528.0
2019-07-18 11:30:00,54.74,54.74,54.63,54.69,42680.0,47.5357,47.5357,47.4402,47.4923,42680.0
2019-07-18 11:40:00,54.7,54.77,54.68,54.76,56728.0,47.5009,47.5617,47.4836,47.5531,56728.0
2019-07-18 11:50:00,54.76,54.76,54.69,54.73,82558.0,47.5531,47.5531,47.4923,47.527,82558.0
2019-07-18 12:00:00,54.72,54.77,54.71,54.76,21811.0,47.5183,47.5617,47.5096,47.5531,21811.0
2019-07-18 12:10:00,54.76,54.8,54.75,54.79,56366.0,47.5531,47.5878,47.5444,47.5791,56366.0
2019-07-18 12:20:00,54.8,54.85,54.77,54.85,58142.0,47.5878,47.6312,47.5617,47.6312,58142.0
2019-07-18 12:30:00,54.85,54.89,54.84,54.87,34142.0,47.6312,47.6659,47.6225,47.6486,34142.0
2019-07-18 12:40:00,54.87,54.9,54.85,54.85,37949.0,47.6486,47.6746,47.6312,47.6312,37949.0
2019-07-18 12:50:00,54.85,54.88,54.84,54.88,28685.0,47.6312,47.6573,47.6225,47.6573,28685.0
2019-07-18 13:00:00,54.88,54.98,54.87,54.97,72845.0,47.6573,47.7441,47.6486,47.7354,72845.0
2019-07-18 13:10:00,54.98,54.99,54.94,54.95,51653.0,47.7441,47.7528,47.7094,47.718,51653.0
2019-07-18 13:20:00,54.96,54.99,54.9,54.95,45055.0,47.7267,47.7528,47.6746,47.718,45055.0
2019-07-18 13:30:00,54.94,54.95,54.88,54.9,43280.0,47.7094,47.718,47.6573,47.6746,43280.0
2019-07-18 13:40:00,54.91,54.93,54.87,54.89,87614.0,47.6833,47.7007,47.6486,47.6659,87614.0
2019-07-18 13:50:00,54.9,54.93,54.87,54.88,30463.0,47.6746,47.7007,47.6486,47.6573,30463.0
2019-07-18 14:00:00,54.89,54.99,54.88,54.98,93110.0,47.6659,47.7528,47.6573,47.7441,93110.0
2019-07-18 14:10:00,54.98,55.06,54.97,55.05,72316.0,47.7441,47.8136,47.7354,47.8049,72316.0
2019-07-18 14:20:00,55.05,55.16,55.05,55.13,71862.0,47.8049,47.9004,47.8049,47.8744,71862.0
2019-07-18 14:30:00,55.14,55.19,55.13,55.15,79309.0,47.883,47.9265,47.8744,47.8917,79309.0
2019-07-18 14:40:00,55.15,55.23,55.13,55.2,95054.0,47.8917,47.9612,47.8744,47.9351,95054.0
2019-07-18 14:50:00,55.2,55.27,55.17,55.26,60967.0,47.9351,47.9959,47.9091,47.9872,60967.0
2019-07-18 15:00:00,55.26,55.34,55.24,55.33,90712.0,47.9872,48.0567,47.9699,48.048,90712.0
2019-07-18 15:10:00,55.32,55.33,55.26,55.29,71150.0,48.0393,48.048,47.9872,48.0133,71150.0
2019-07-18 15:20:00,55.28,55.29,55.22,55.28,80126.0,48.0046,48.0133,47.9525,48.0046,80126.0
2019-07-18 15:30:00,55.29,55.32,55.26,55.3,124052.0,48.0133,48.0393,47.9872,48.022,124052.0
2019-07-18 15:40:00,55.31,55.32,55.2,55.22,148007.0,48.0307,48.0393,47.9351,47.9525,148007.0
2019-07-18 15:50:00,55.23,55.25,55.16,55.23,360100.0,47.9612,47.9786,47.9004,47.9612,360100.0
2019-07-19 09:30:00,55.41,55.5,55.13,55.35,382077.0,48.1175,48.1957,47.8744,48.0654,382077.0
2019-07-19 09:40:00,55.34,55.34,55.15,55.2,66859.0,48.0567,48.0567,47.8917,47.9351,66859.0
2019-07-19 09:50:00,55.21,55.28,55.12,55.19,118695.0,47.9438,48.0046,47.8657,47.9265,118695.0
2019-07-19 10:00:00,55.19,55.37,55.18,55.3,132695.0,47.9265,48.0828,47.9178,48.022,132695.0
2019-07-19 10:10:00,55.29,55.46,55.27,55.45,86805.0,48.0133,48.1609,47.9959,48.1522,86805.0
2019-07-19 10:20:00,55.45,55.45,55.26,55.32,69955.0,48.1522,48.1522,47.9872,48.0393,69955.0
2019-07-19 10:30:00,55.32,55.35,55.26,55.27,59754.0,48.0393,48.0654,47.9872,47.9959,59754.0
2019-07-19 10:40:00,55.26,55.27,55.16,55.19,66140.0,47.9872,47.9959,47.9004,47.9265,66140.0
2019-07-19 10:50:00,55.18,55.22,55.16,55.19,64352.0,47.9178,47.9525,47.9004,47.9265,64352.0
2019-07-19 11:00:00,55.2,55.22,55.16,55.22,60763.0,47.9351,47.9525,47.9004,47.9525,60763.0
2019-07-19 11:10:00,55.21,55.27,55.17,55.27,166669.0,47.9438,47.9959,47.9091,47.9959,166669.0
2019-07-19 11:20:00,55.27,55.28,55.23,55.23,156680.0,47.9959,48.0046,47.9612,47.9612,156680.0
2019-07-19 11:30:00,55.23,55.24,55.16,55.22,139112.0,47.9612,47.9699,47.9004,47.9525,139112.0
2019-07-19 11:40:00,55.21,55.21,55.09,55.15,111229.0,47.9438,47.9438,47.8396,47.8917,111229.0
2019-07-19 11:50:00,55.15,55.23,55.14,55.15,57390.0,47.8917,47.9612,47.883,47.8917,57390.0
2019-07-19 12:00:00,55.16,55.25,55.15,55.24,43039.0,47.9004,47.9786,47.8917,47.9699,43039.0
2019-07-19 12:10:00,55.25,55.25,55.17,55.18,38573.0,47.9786,47.9786,47.9091,47.9178,38573.0
2019-07-19 12:20:00,55.18,55.21,55.15,55.18,42214.0,47.9178,47.9438,47.8917,47.9178,42214.0
2019-07-19 12:30:00,55.19,55.24,55.18,55.23,34897.0,47.9265,47.9699,47.9178,47.9612,34897.0
2019-07-19 12:40:00,55.22,55.27,55.21,55.21,54373.0,47.9525,47.9959,47.9438,47.9438,54373.0
2019-07-19 12:50:00,55.22,55.27,55.21,55.27,54830.0,47.9525,47.9959,47.9438,47.9959,54830.0
2019-07-19 13:00:00,55.27,55.3,55.22,55.26,65358.0,47.9959,48.022,47.9525,47.9872,65358.0
2019-07-19 13:10:00,55.25,55.26,55.19,55.21,76125.0,47.9786,47.9872,47.9265,47.9438,76125.0
2019-07-19 13:20:00,55.21,55.22,55.18,55.19,26514.0,47.9438,47.9525,47.9178,47.9265,26514.0
2019-07-19 13:30:00,55.19,55.21,55.1,55.21,127430.0,47.9265,47.9438,47.8483,47.9438,127430.0
2019-07-19 13:40:00,55.21,55.22,55.14,55.2,127485.0,47.9438,47.9525,47.883,47.9351,127485.0
2019-07-19 13:50:00,55.21,55.23,55.17,55.2,40672.0,47.9438,47.9612,47.9091,47.9351,40672.0
2019-07-19 14:00:00,55.2,55.28,55.11,55.11,85842.0,47.9351,48.0046,47.857,47.857,85842.0
2019-07-19 14:10:00,55.11,55.21,55.09,55.16,276484.0,47.857,47.9438,47.8396,47.9004,276484.0
2019-07-19 14:20:00,55.15,55.19,55.1,55.12,73204.0,47.8917,47.9265,47.8483,47.8657,73204.0
2019-07-19 14:30:00,55.12,55.15,55.05,55.06,99629.0,47.8657,47.8917,47.8049,47.8136,99629.0
2019-07-19 14:40:00,55.06,55.12,55.06,55.1,27110.0,47.8136,47.8657,47.8136,47.8483,27110.0
2019-07-19 14:50:00,55.1,55.1,55.04,55.08,48756.0,47.8483,47.8483,47.7962,47.8309,48756.0
2019-07-19 15:00:00,55.09,55.09,55.0,55.01,66305.0,47.8396,47.8396,47.7615,47.7701,66305.0
2019-07-19 15:10:00,55.0,55.04,54.99,55.0,122677.0,47.7615,47.7962,47.7528,47.7615,122677.0
2019-07-19 15:20:00,54.99,55.04,54.91,55.02,120701.0,47.7528,47.7962,47.6833,47.7788,120701.0
2019-07-19 15:30:00,55.02,55.03,54.95,54.99,179599.0,47.7788,47.7875,47.718,47.7528,179599.0
2019-07-19 15:40:00,54.99,55.09,54.96,54.97,150784.0,47.7528,47.8396,47.7267,47.7354,150784.0
2019-07-19 15:50:00,54.97,55.01,54.86,54.89,513672.0,47.7354,47.7701,47.6399,47.6659,513672.0
2019-07-22 09:30:00,54.96,54.98,54.6,54.71,123093.0,47.7267,47.7441,47.4141,47.5096,123093.0
2019-07-22 09:40:00,54.7,54.7,54.53,54.61,65600.0,47.5009,47.5009,47.3533,47.4228,65600.0
2019-07-22 09:50:00,54.61,54.8,54.59,54.79,59996.0,47.4228,47.5878,47.4054,47.5791,59996.0
2019-07-22 10:00:00,54.79,54.84,54.74,54.76,103695.0,47.5791,47.6225,47.5357,47.5531,103695.0
2019-07-22 10:10:00,54.75,54.75,54.64,54.65,59224.0,47.5444,47.5444,47.4488,47.4575,59224.0
2019-07-22 10:20:00,54.64,54.68,54.61,54.66,51013.0,47.4488,47.4836,47.4228,47.4662,51013.0
2019-07-22 10:30:00,54.65,54.72,54.64,54.72,90212.0,47.4575,47.5183,47.4488,47.5183,90212.0
2019-07-22 10:40:00,54.71,54.72,54.55,54.65,139339.0,47.5096,47.5183,47.3707,47.4575,139339.0
2019-07-22 10:50:00,54.64,54.65,54.61,54.64,37103.0,47.4488,47.4575,47.4228,47.4488,37103.0
2019-07-22 11:00:00,54.63,54.64,54.56,54.57,71233.0,47.4402,47.4488,47.3794,47.3881,71233.0
2019-07-22 11:10:00,54.57,54.59,54.51,54.52,64545.0,47.3881,47.4054,47.336,47.3446,64545.0
2019-07-22 11:20:00,54.53,54.54,54.44,54.5,113007.0,47.3533,47.362,47.2752,47.3273,113007.0
2019-07-22 11:30:00,54.5,54.52,54.43,54.48,55548.0,47.3273,47.3446,47.2665,47.3099,55548.0
2019-07-22 11:40:00,54.48,54.49,54.43,54.44,39859.0,47.3099,47.3186,47.2665,47.2752,39859.0
2019-07-22 11:50:00,54.44,54.45,54.35,54.38,97107.0,47.2752,47.2839,47.197,47.2231,97107.0
2019-07-22 12:00:00,54.39,54.41,54.34,54.37,33913.0,47.2317,47.2491,47.1883,47.2144,33913.0
2019-07-22 12:10:00,54.37,54.45,54.36,54.45,40239.0,47.2144,47.2839,47.2057,47.2839,40239.0
2019-07-22 12:20:00,54.45,54.5,54.42,54.49,39807.0,47.2839,47.3273,47.2578,47.3186,39807.0
2019-07-22 12:30:00,54.49,54.55,54.46,54.54,49063.0,47.3186,47.3707,47.2925,47.362,49063.0
2019-07-22 12:40:00,54.53,54.57,54.51,54.54,36701.0,47.3533,47.3881,47.336,47.362,36701.0
2019-07-22 12:50:00,54.54,54.64,54.54,54.63,59820.0,47.362,47.4488,47.362,47.4402,59820.0
2019-07-22 13:00:00,54.63,54.65,54.58,54.6,58090.0,47.4402,47.4575,47.3967,47.4141,58090.0
2019-07-22 13:10:00,54.6,54.64,54.6,54.62,65670.0,47.4141,47.4488,47.4141,47.4315,65670.0
2019-07-22 13:20:00,54.61,54.61,54.56,54.57,250645.0,47.4228,47.4228,47.3794,47.3881,250645.0
2019-07-22 13:30:00,54.57,54.62,54.56,54.61,54425.0,47.3881,47.4315,47.3794,47.4228,54425.0
2019-07-22 13:40:00,54.62,54.68,54.61,54.68,39607.0,47.4315,47.4836,47.4228,47.4836,39607.0
2019-07-22 13:50:00,54.67,54.67,54.65,54.66,32353.0,47.4749,47.4749,47.4575,47.4662,32353.0
2019-07-22 14:00:00,54.65,54.66,54.57,54.58,112158.0,47.4575,47.4662,47.3881,47.3967,112158.0
2019-07-22 14:10:00,54.57,54.62,54.56,54.59,44679.0,47.3881,47.4315,47.3794,47.4054,44679.0
2019-07-22 14:20:00,54.58,54.61,54.55,54.55,44524.0,47.3967,47.4228,47.3707,47.3707,44524.0
2019-07-22 14:30:00,54.56,54.65,54.55,54.6,72653.0,47.3794,47.4575,47.3707,47.4141,72653.0
2019-07-22 14:40:00,54.6,54.62,54.56,54.6,47722.0,47.4141,47.4315,47.3794,47.4141,47722.0
2019-07-22 14:50:00,54.61,54.68,54.6,54.68,37312.0,47.4228,47.4836,47.4141,47.4836,37312.0
2019-07-22 15:00:00,54.68,54.77,54.67,54.71,84421.0,47.4836,47.5617,47.4749,47.5096,84421.0
2019-07-22 15:10:00,54.72,54.74,54.68,54.69,110611.0,47.5183,47.5357,47.4836,47.4923,110611.0
2019-07-22 15:20:00,54.69,54.72,54.6,54.63,63764.0,47.4923,47.5183,47.4141,47.4402,63764.0
2019-07-22 15:30:00,54.63,54.63,54.53,54.56,115911.0,47.4402,47.4402,47.3533,47.3794,115911.0
2019-07-22 15:40:00,54.56,54.61,54.56,54.61,97357.0,47.3794,47.4228,47.3794,47.4228,97357.0
2019-07-22 15:50:00,54.61,54.66,54.58,54.63,365049.0,47.4228,47.4662,47.3967,47.4402,365049.0
2019-07-23 09:30:00,54.96,55.14,54.89,54.97,141155.0,47.7267,47.883,47.6659,47.7354,141155.0
2019-07-23 09:40:00,54.96,55.01,54.62,54.63,87497.0,47.7267,47.7701,47.4315,47.4402,87497.0
2019-07-23 09:50:00,54.62,54.63,54.4,54.48,162282.0,47.4315,47.4402,47.2404,47.3099,162282.0
2019-07-23 10:00:00,54.48,54.65,54.46,54.55,145206.0,47.3099,47.4575,47.2925,47.3707,145206.0
2019-07-23 10:10:00,54.54,54.63,54.52,54.58,77831.0,47.362,47.4402,47.3446,47.3967,77831.0
2019-07-23 10:20:00,54.58,54.73,54.51,54.67,75073.0,47.3967,47.527,47.336,47.4749,75073.0
2019-07-23 10:30:00,54.67,54.81,54.67,54.78,91550.0,47.4749,47.5965,47.4749,47.5704,91550.0
2019-07-23 10:40:00,54.79,54.91,54.78,54.91,81705.0,47.5791,47.6833,47.5704,47.6833,81705.0
2019-07-23 10:50:00,54.91,54.93,54.83,54.84,70969.0,47.6833,47.7007,47.6138,47.6225,70969.0
2019-07-23 11:00:00,54.84,54.9,54.82,54.9,108194.0,47.6225,47.6746,47.6052,47.6746,108194.0
2019-07-23 11:10:00,54.9,54.94,54.85,54.88,71561.0,47.6746,47.7094,47.6312,47.6573,71561.0
2019-07-23 11:20:00,54.87,54.88,54.77,54.79,59313.0,47.6486,47.6573,47.5617,47.5791,59313.0
2019-07-23 11:30:00,54.79,54.8,54.61,54.66,174955.0,47.5791,47.5878,47.4228,47.4662,174955.0
2019-07-23 11:40:00,54.66,54.75,54.6,54.75,64366.0,47.4662,47.5444,47.4141,47.5444,64366.0
2019-07-23 11:50:00,54.75,54.78,54.72,54.75,87044.0,47.5444,47.5704,47.5183,47.5444,87044.0
2019-07-23 12:00:00,54.75,54.78,54.7,54.73,59520.0,47.5444,47.5704,47.5009,47.527,59520.0
2019-07-23 12:10:00,54.72,54.82,54.72,54.8,79133.0,47.5183,47.6052,47.5183,47.5878,79133.0
2019-07-23 12:20:00,54.8,54.84,54.79,54.79,45144.0,47.5878,47.6225,47.5791,47.5791,45144.0
2019-07-23 12:30:00,54.79,54.79,54.72,54.74,51652.0,47.5791,47.5791,47.5183,47.5357,51652.0
2019-07-23 12:40:00,54.74,54.81,54.7,54.8,59815.0,47.5357,47.5965,47.5009,47.5878,59815.0
2019-07-23 12:50:00,54.79,54.82,54.75,54.79,46589.0,47.5791,47.6052,47.5444,47.5791,46589.0
2019-07-23 13:00:00,54.78,54.86,54.77,54.82,140083.0,47.5704,47.6399,47.5617,47.6052,140083.0
2019-07-23 13:10:00,54.81,54.92,54.79,54.91,88688.0,47.5965,47.692,47.5791,47.6833,88688.0
2019-07-23 13:20:00,54.91,54.91,54.85,54.86,66944.0,47.6833,47.6833,47.6312,47.6399,66944.0
2019-07-23 13:30:00,54.86,54.89,54.8,54.89,144284.0,47.6399,47.6659,47.5878,47.6659,144284.0
2019-07-23 13:40:00,54.89,55.0,54.87,54.95,122448.0,47.6659,47.7615,47.6486,47.718,122448.0
2019-07-23 13:50:00,54.95,55.03,54.92,55.01,84577.0,47.718,47.7875,47.692,47.7701,84577.0
2019-07-23 14:00:00,55.01,55.01,54.86,54.88,106089.0,47.7701,47.7701,47.6399,47.6573,106089.0
2019-07-23 14:10:00,54.88,54.94,54.87,54.92,49947.0,47.6573,47.7094,47.6486,47.692,49947.0
2019-07-23 14:20:00,54.91,54.92,54.87,54.89,74074.0,47.6833,47.692,47.6486,47.6659,74074.0
2019-07-23 14:30:00,54.9,54.91,54.85,54.86,61515.0,47.6746,47.6833,47.6312,47.6399,61515.0
2019-07-23 14:40:00,54.87,54.95,54.86,54.94,68198.0,47.6486,47.718,47.6399,47.7094,68198.0
2019-07-23 14:50:00,54.95,54.98,54.94,54.97,42345.0,47.718,47.7441,47.7094,47.7354,42345.0
2019-07-23 15:00:00,54.97,54.97,54.87,54.88,115361.0,47.7354,47.7354,47.6486,47.6573,115361.0
2019-07-23 15:10:00,54.89,54.89,54.84,54.85,77654.0,47.6659,47.6659,47.6225,47.6312,77654.0
2019-07-23 15:20:00,54.84,54.89,54.82,54.85,80143.0,47.6225,47.6659,47.6052,47.6312,80143.0
2019-07-23 15:30:00,54.85,54.87,54.82,54.83,99945.0,47.6312,47.6486,47.6052,47.6138,99945.0
2019-07-23 15:40:00,54.82,54.84,54.79,54.8,168945.0,47.6052,47.6225,47.5791,47.5878,168945.0
2019-07-23 15:50:00,54.79,54.88,54.79,54.79,372709.0,47.5791,47.6573,47.5791,47.5791,372709.0
2019-07-24 09:30:00,54.67,54.89,54.49,54.55,166707.0,47.4749,47.6659,47.3186,47.3707,166707.0
2019-07-24 09:40:00,54.55,54.62,54.49,54.56,77236.0,47.3707,47.4315,47.3186,47.3794,77236.0
2019-07-24 09:50:00,54.57,54.63,54.55,54.57,76330.0,47.3881,47.4402,47.3707,47.3881,76330.0
2019-07-24 10:00:00,54.58,54.65,54.54,54.56,72165.0,47.3967,47.4575,47.362,47.3794,72165.0
2019-07-24 10:10:00,54.56,54.59,54.48,54.52,68576.0,47.3794,47.4054,47.3099,47.3446,68576.0
2019-07-24 10:20:00,54.52,54.54,54.48,54.5,50804.0,47.3446,47.362,47.3099,47.3273,50804.0
2019-07-24 10:30:00,54.5,54.55,54.49,54.55,70900.0,47.3273,47.3707,47.3186,47.3707,70900.0
2019-07-24 10:40:00,54.55,54.56,54.44,54.51,125434.0,47.3707,47.3794,47.2752,47.336,125434.0
2019-07-24 10:50:00,54.51,54.51,54.34,54.41,140709.0,47.336,47.336,47.1883,47.2491,140709.0
2019-07-24 11:00:00,54.41,54.42,54.34,54.34,118064.0,47.2491,47.2578,47.1883,47.1883,118064.0
2019-07-24 11:10:00,54.34,54.38,54.32,54.36,55994.0,47.1883,47.2231,47.171,47.2057,55994.0
2019-07-24 11:20:00,54.37,54.4,54.28,54.36,57383.0,47.2144,47.2404,47.1362,47.2057,57383.0
2019-07-24 11:30:00,54.37,54.4,54.33,54.35,100711.0,47.2144,47.2404,47.1796,47.197,100711.0
2019-07-24 11:40:00,54.36,54.4,54.34,54.38,61521.0,47.2057,47.2404,47.1883,47.2231,61521.0
2019-07-24 11:50:00,54.38,54.38,54.24,54.28,193754.0,47.2231,47.2231,47.1015,47.1362,193754.0
2019-07-24 12:00:00,54.27,54.32,54.27,54.32,64971.0,47.1275,47.171,47.1275,47.171,64971.0
2019-07-24 12:10:00,54.32,54.37,54.24,54.24,72212.0,47.171,47.2144,47.1015,47.1015,72212.0
2019-07-24 12:20:00,54.25,54.26,54.19,54.23,207064.0,47.1102,47.1189,47.0581,47.0928,207064.0
2019-07-24 12:30:00,54.22,54.22,54.16,54.2,121879.0,47.0841,47.0841,47.032,47.0668,121879.0
2019-07-24 12:40:00,54.2,54.21,54.14,54.16,114063.0,47.0668,47.0754,47.0146,47.032,114063.0
2019-07-24 12:50:00,54.15,54.15,54.03,54.05,201158.0,47.0233,47.0233,46.9191,46.9365,201158.0
2019-07-24 13:00:00,54.05,54.06,53.99,54.01,155112.0,46.9365,46.9452,46.8844,46.9018,155112.0
2019-07-24 13:10:00,54.02,54.08,53.99,54.03,106990.0,46.9104,46.9625,46.8844,46.9191,106990.0
2019-07-24 13:20:00,54.04,54.09,54.01,54.08,86783.0,46.9278,46.9712,46.9018,46.9625,86783.0
2019-07-24 13:30:00,54.07,54.14,54.07,54.13,105204.0,46.9539,47.0146,46.9539,47.006,105204.0
2019-07-24 13:40:00,54.13,54.2,54.11,54.2,40382.0,47.006,47.0668,46.9886,47.0668,40382.0
2019-07-24 13:50:00,54.2,54.2,54.16,54.17,47234.0,47.0668,47.0668,47.032,47.0407,47234.0
2019-07-24 14:00:00,54.18,54.26,54.17,54.24,101813.0,47.0494,47.1189,47.0407,47.1015,101813.0
2019-07-24 14:10:00,54.24,54.33,54.23,54.32,52222.0,47.1015,47.1796,47.0928,47.171,52222.0
2019-07-24 14:20:00,54.33,54.33,54.26,54.28,65943.0,47.1796,47.1796,47.1189,47.1362,65943.0
2019-07-24 14:30:00,54.28,54.3,54.24,54.27,55408.0,47.1362,47.1536,47.1015,47.1275,55408.0
2019-07-24 14:40:00,54.27,54.27,54.24,54.27,50174.0,47.1275,47.1275,47.1015,47.1275,50174.0
2019-07-24 14:50:00,54.27,54.31,54.25,54.29,72233.0,47.1275,47.1623,47.1102,47.1449,72233.0
2019-07-24 15:00:00,54.29,54.33,54.28,54.3,82194.0,47.1449,47.1796,47.1362,47.1536,82194.0
2019-07-24 15:10:00,54.3,54.34,54.29,54.34,93608.0,47.1536,47.1883,47.1449,47.1883,93608.0
2019-07-24 15:20:00,54.34,54.37,54.33,54.34,69884.0,47.1883,47.2144,47.1796,47.1883,69884.0
2019-07-24 15:30:00,54.34,54.35,54.27,54.33,115012.0,47.1883,47.197,47.1275,47.1796,115012.0
2019-07-24 15:40:00,54.33,54.38,54.3,54.38,179755.0,47.1796,47.2231,47.1536,47.2231,179755.0
2019-07-24 15:50:00,54.38,54.45,54.36,54.42,322952.0,47.2231,47.2839,47.2057,47.2578,322952.0
2019-07-25 09:30:00,54.0,54.32,53.95,54.21,172151.0,46.8931,47.171,46.8497,47.0754,172151.0
2019-07-25 09:40:00,54.23,54.37,54.2,54.24,108095.0,47.0928,47.2144,47.0668,47.1015,108095.0
2019-07-25 09:50:00,54.24,54.34,54.19,54.28,74392.0,47.1015,47.1883,47.0581,47.1362,74392.0
2019-07-25 10:00:00,54.28,54.41,54.22,54.34,62884.0,47.1362,47.2491,47.0841,47.1883,62884.0
2019-07-25 10:10:00,54.34,54.53,54.32,54.5,49998.0,47.1883,47.3533,47.171,47.3273,49998.0
2019-07-25 10:20:00,54.5,54.51,54.42,54.49,57313.0,47.3273,47.336,47.2578,47.3186,57313.0
2019-07-25 10:30:00,54.48,54.53,54.43,54.51,63561.0,47.3099,47.3533,47.2665,47.336,63561.0
2019-07-25 10:40:00,54.52,54.54,54.44,54.5,84087.0,47.3446,47.362,47.2752,47.3273,84087.0
2019-07-25 10:50:00,54.5,54.53,54.48,54.49,47598.0,47.3273,47.3533,47.3099,47.3186,47598.0
2019-07-25 11:00:00,54.49,54.64,54.48,54.58,56519.0,47.3186,47.4488,47.3099,47.3967,56519.0
2019-07-25 11:10:00,54.58,54.64,54.56,54.56,62192.0,47.3967,47.4488,47.3794,47.3794,62192.0
2019-07-25 11:20:00,54.56,54.64,54.52,54.63,32424.0,47.3794,47.4488,47.3446,47.4402,32424.0
2019-07-25 11:30:00,54.63,54.63,54.57,54.58,33687.0,47.4402,47.4402,47.3881,47.3967,33687.0
2019-07-25 11:40:00,54.58,54.59,54.5,54.5,27982.0,47.3967,47.4054,47.3273,47.3273,27982.0
2019-07-25 11:50:00,54.5,54.5,54.41,54.42,29825.0,47.3273,47.3273,47.2491,47.2578,29825.0
2019-07-25 12:00:00,54.42,54.42,54.36,54.37,33951.0,47.2578,47.2578,47.2057,47.2144,33951.0
2019-07-25 12:10:00,54.37,54.4,54.35,54.39,36403.0,47.2144,47.2404,47.197,47.2317,36403.0
2019-07-25 12:20:00,54.39,54.43,54.35,54.35,20796.0,47.2317,47.2665,47.197,47.197,20796.0
2019-07-25 12:30:00,54.35,54.37,54.26,54.26,120105.0,47.197,47.2144,47.1189,47.1189,120105.0
2019-07-25 12:40:00,54.26,54.3,54.18,54.28,62603.0,47.1189,47.1536,47.0494,47.1362,62603.0
2019-07-25 12:50:00,54.28,54.33,54.24,54.33,28166.0,47.1362,47.1796,47.1015,47.1796,28166.0
2019-07-25 13:00:00,54.32,54.33,54.24,54.28,29857.0,47.171,47.1796,47.1015,47.1362,29857.0
2019-07-25 13:10:00,54.27,54.33,54.27,54.33,28471.0,47.1275,47.1796,47.1275,47.1796,28471.0
2019-07-25 13:20:00,54.33,54.33,54.28,54.32,44025.0,47.1796,47.1796,47.1362,47.171,44025.0
2019-07-25 13:30:00,54.32,54.33,54.28,54.29,44925.0,47.171,47.1796,47.1362,47.1449,44925.0
2019-07-25 13:40:00,54.29,54.36,54.28,54.34,41143.0,47.1449,47.2057,47.1362,47.1883,41143.0
2019-07-25 13:50:00,54.35,54.35,54.25,54.25,41549.0,47.197,47.197,47.1102,47.1102,41549.0
2019-07-25 14:00:00,54.25,54.31,54.24,54.25,53566.0,47.1102,47.1623,47.1015,47.1102,53566.0
2019-07-25 14:10:00,54.24,54.36,54.24,54.33,59628.0,47.1015,47.2057,47.1015,47.1796,59628.0
2019-07-25 14:20:00,54.33,54.34,54.3,54.31,63988.0,47.1796,47.1883,47.1536,47.1623,63988.0
2019-07-25 14:30:00,54.3,54.34,54.3,54.31,37032.0,47.1536,47.1883,47.1536,47.1623,37032.0
2019-07-25 14:40:00,54.31,54.32,54.24,54.26,38473.0,47.1623,47.171,47.1015,47.1189,38473.0
2019-07-25 14:50:00,54.26,54.26,54.2,54.23,40015.0,47.1189,47.1189,47.0668,47.0928,40015.0
2019-07-25 15:00:00,54.22,54.26,54.18,54.2,97589.0,47.0841,47.1189,47.0494,47.0668,97589.0
2019-07-25 15:10:00,54.19,54.31,54.18,54.3,160223.0,47.0581,47.1623,47.0494,47.1536,160223.0
2019-07-25 15:20:00,54.3,54.36,54.28,54.36,81629.0,47.1536,47.2057,47.1362,47.2057,81629.0
2019-07-25 15:30:00,54.36,54.4,54.31,54.31,87537.0,47.2057,47.2404,47.1623,47.1623,87537.0
2019-07-25 15:40:00,54.32,54.37,54.3,54.35,125210.0,47.171,47.2144,47.1536,47.197,125210.0
2019-07-25 15:50:00,54.35,54.45,54.32,54.42,303475.0,47.197,47.2839,47.171,47.2578,303475.0
2019-07-26 09:30:00,54.46,54.55,54.31,54.51,132645.0,47.2925,47.3707,47.1623,47.336,132645.0
2019-07-26 09:40:00,54.5,54.53,54.36,54.39,61391.0,47.3273,47.3533,47.2057,47.2317,61391.0
2019-07-26 09:50:00,54.39,54.53,54.39,54.52,71315.0,47.2317,47.3533,47.2317,47.3446,71315.0
2019-07-26 10:00:00,54.51,54.66,54.51,54.66,63629.0,47.336,47.4662,47.336,47.4662,63629.0
2019-07-26 10:10:00,54.65,54.73,54.59,54.73,56833.0,47.4575,47.527,47.4054,47.527,56833.0
2019-07-26 10:20:00,54.72,54.79,54.7,54.77,42721.0,47.5183,47.5791,47.5009,47.5617,42721.0
2019-07-26 10:30:00,54.77,54.87,54.76,54.86,50835.0,47.5617,47.6486,47.5531,47.6399,50835.0
2019-07-26 10:40:00,54.86,54.9,54.8,54.8,50870.0,47.6399,47.6746,47.5878,47.5878,50870.0
2019-07-26 10:50:00,54.8,54.86,54.78,54.81,45218.0,47.5878,47.6399,47.5704,47.5965,45218.0
2019-07-26 11:00:00,54.8,54.86,54.79,54.79,40740.0,47.5878,47.6399,47.5791,47.5791,40740.0
2019-07-26 11:10:00,54.79,54.8,54.74,54.75,54304.0,47.5791,47.5878,47.5357,47.5444,54304.0
2019-07-26 11:20:00,54.75,54.77,54.72,54.73,99684.0,47.5444,47.5617,47.5183,47.527,99684.0
2019-07-26 11:30:00,54.73,54.75,54.69,54.71,110823.0,47.527,47.5444,47.4923,47.5096,110823.0
2019-07-26 11:40:00,54.71,54.74,54.66,54.74,78929.0,47.5096,47.5357,47.4662,47.5357,78929.0
2019-07-26 11:50:00,54.73,54.79,54.73,54.73,42618.0,47.527,47.5791,47.527,47.527,42618.0
2019-07-26 12:00:00,54.73,54.76,54.71,54.76,50064.0,47.527,47.5531,47.5096,47.5531,50064.0
2019-07-26 12:10:00,54.77,54.87,54.76,54.87,41217.0,47.5617,47.6486,47.5531,47.6486,41217.0
2019-07-26 12:20:00,54.87,54.88,54.79,54.82,32017.0,47.6486,47.6573,47.5791,47.6052,32017.0
2019-07-26 12:30:00,54.82,54.83,54.77,54.79,36243.0,47.6052,47.6138,47.5617,47.5791,36243.0
2019-07-26 12:40:00,54.78,54.81,54.77,54.81,26926.0,47.5704,47.5965,47.5617,47.5965,26926.0
2019-07-26 12:50:00,54.8,54.81,54.76,54.77,18845.0,47.5878,47.5965,47.5531,47.5617,18845.0
2019-07-26 13:00:00,54.77,54.78,54.73,54.75,32417.0,47.5617,47.5704,47.527,47.5444,32417.0
2019-07-26 13:10:00,54.74,54.77,54.72,54.76,46085.0,47.5357,47.5617,47.5183,47.5531,46085.0
2019-07-26 13:20:00,54.76,54.91,54.75,54.89,92155.0,47.5531,47.6833,47.5444,47.6659,92155.0
2019-07-26 13:30:00,54.89,54.9,54.84,54.88,41607.0,47.6659,47.6746,47.6225,47.6573,41607.0
2019-07-26 13:40:00,54.88,54.89,54.86,54.88,29206.0,47.6573,47.6659,47.6399,47.6573,29206.0
2019-07-26 13:50:00,54.88,54.88,54.85,54.87,41206.0,47.6573,47.6573,47.6312,47.6486,41206.0
2019-07-26 14:00:00,54.87,54.88,54.82,54.83,46252.0,47.6486,47.6573,47.6052,47.6138,46252.0
2019-07-26 14:10:00,54.83,54.83,54.78,54.78,35783.0,47.6138,47.6138,47.5704,47.5704,35783.0
2019-07-26 14:20:00,54.79,54.79,54.75,54.79,46905.0,47.5791,47.5791,47.5444,47.5791,46905.0
2019-07-26 14:30:00,54.79,54.8,54.76,54.77,223021.0,47.5791,47.5878,47.5531,47.5617,223021.0
2019-07-26 14:40:00,54.78,54.83,54.77,54.79,46645.0,47.5704,47.6138,47.5617,47.5791,46645.0
2019-07-26 14:50:00,54.78,54.85,54.77,54.85,30272.0,47.5704,47.6312,47.5617,47.6312,30272.0
2019-07-26 15:00:00,54.84,54.86,54.8,54.8,36586.0,47.6225,47.6399,47.5878,47.5878,36586.0
2019-07-26 15:10:00,54.81,54.84,54.78,54.84,36662.0,47.5965,47.6225,47.5704,47.6225,36662.0
2019-07-26 15:20:00,54.84,54.85,54.76,54.77,70829.0,47.6225,47.6312,47.5531,47.5617,70829.0
2019-07-26 15:30:00,54.76,54.84,54.75,54.82,91708.0,47.5531,47.6225,47.5444,47.6052,91708.0
2019-07-26 15:40:00,54.81,54.82,54.78,54.8,90691.0,47.5965,47.6052,47.5704,47.5878,90691.0
2019-07-26 15:50:00,54.8,54.85,54.78,54.8,327558.0,47.5878,47.6312,47.5704,47.5878,327558.0
2019-07-29 09:30:00,54.77,54.94,54.76,54.93,124459.0,47.5617,47.7094,47.5531,47.7007,124459.0
2019-07-29 09:40:00,54.93,54.97,54.84,54.86,112683.0,47.7007,47.7354,47.6225,47.6399,112683.0
2019-07-29 09:50:00,54.86,55.04,54.82,54.95,110590.0,47.6399,47.7962,47.6052,47.718,110590.0
2019-07-29 10:00:00,54.96,55.1,54.91,55.1,79425.0,47.7267,47.8483,47.6833,47.8483,79425.0
2019-07-29 10:10:00,55.1,55.17,55.04,55.13,68080.0,47.8483,47.9091,47.7962,47.8744,68080.0
2019-07-29 10:20:00,55.12,55.2,55.12,55.18,39466.0,47.8657,47.9351,47.8657,47.9178,39466.0
2019-07-29 10:30:00,55.19,55.25,55.15,55.22,109080.0,47.9265,47.9786,47.8917,47.9525,109080.0
2019-07-29 10:40:00,55.21,55.22,55.06,55.06,52551.0,47.9438,47.9525,47.8136,47.8136,52551.0
2019-07-29 10:50:00,55.06,55.09,55.01,55.05,51435.0,47.8136,47.8396,47.7701,47.8049,51435.0
2019-07-29 11:00:00,55.05,55.06,54.98,55.0,58202.0,47.8049,47.8136,47.7441,47.7615,58202.0
2019-07-29 11:10:00,55.0,55.04,54.95,55.01,56529.0,47.7615,47.7962,47.718,47.7701,56529.0
2019-07-29 11:20:00,55.02,55.09,55.01,55.09,45253.0,47.7788,47.8396,47.7701,47.8396,45253.0
2019-07-29 11:30:00,55.09,55.09,54.99,55.02,41209.0,47.8396,47.8396,47.7528,47.7788,41209.0
2019-07-29 11:40:00,55.01,55.04,55.0,55.01,39613.0,47.7701,47.7962,47.7615,47.7701,39613.0
2019-07-29 11:50:00,55.0,55.01,54.95,54.98,43538.0,47.7615,47.7701,47.718,47.7441,43538.0
2019-07-29 12:00:00,54.98,55.0,54.96,54.97,36073.0,47.7441,47.7615,47.7267,47.7354,36073.0
2019-07-29 12:10:00,54.97,55.0,54.93,54.94,59442.0,47.7354,47.7615,47.7007,47.7094,59442.0
2019-07-29 12:20:00,54.93,54.95,54.88,54.9,284974.0,47.7007,47.718,47.6573,47.6746,284974.0
2019-07-29 12:30:00,54.89,54.92,54.86,54.86,50167.0,47.6659,47.692,47.6399,47.6399,50167.0
2019-07-29 12:40:00,54.87,54.89,54.84,54.86,58851.0,47.6486,47.6659,47.6225,47.6399,58851.0
2019-07-29 12:50:00,54.86,54.92,54.85,54.89,42835.0,47.6399,47.692,47.6312,47.6659,42835.0
2019-07-29 13:00:00,54.89,54.91,54.83,54.84,50325.0,47.6659,47.6833,47.6138,47.6225,50325.0
2019-07-29 13:10:00,54.85,54.91,54.83,54.9,89808.0,47.6312,47.6833,47.6138,47.6746,89808.0
2019-07-29 13:20:00,54.9,54.9,54.85,54.86,37074.0,47.6746,47.6746,47.6312,47.6399,37074.0
2019-07-29 13:30:00,54.87,54.88,54.8,54.81,63805.0,47.6486,47.6573,47.5878,47.5965,63805.0
2019-07-29 13:40:00,54.82,54.9,54.79,54.9,48984.0,47.6052,47.6746,47.5791,47.6746,48984.0
2019-07-29 13:50:00,54.89,54.89,54.81,54.82,29413.0,47.6659,47.6659,47.5965,47.6052,29413.0
2019-07-29 14:00:00,54.82,54.84,54.79,54.81,62024.0,47.6052,47.6225,47.5791,47.5965,62024.0
2019-07-29 14:10:00,54.81,54.84,54.79,54.81,44006.0,47.5965,47.6225,47.5791,47.5965,44006.0
2019-07-29 14:20:00,54.8,54.85,54.8,54.83,35734.0,47.5878,47.6312,47.5878,47.6138,35734.0
2019-07-29 14:30:00,54.83,54.86,54.81,54.84,34090.0,47.6138,47.6399,47.5965,47.6225,34090.0
2019-07-29 14:40:00,54.84,54.89,54.83,54.89,34696.0,47.6225,47.6659,47.6138,47.6659,34696.0
2019-07-29 14:50:00,54.89,54.93,54.88,54.9,36747.0,47.6659,47.7007,47.6573,47.6746,36747.0
2019-07-29 15:00:00,54.91,54.93,54.87,54.91,50906.0,47.6833,47.7007,47.6486,47.6833,50906.0
2019-07-29 15:10:00,54.91,54.91,54.84,54.87,64209.0,47.6833,47.6833,47.6225,47.6486,64209.0
2019-07-29 15:20:00,54.87,54.9,54.85,54.88,53102.0,47.6486,47.6746,47.6312,47.6573,53102.0
2019-07-29 15:30:00,54.87,54.89,54.84,54.87,151537.0,47.6486,47.6659,47.6225,47.6486,151537.0
2019-07-29 15:40:00,54.88,54.94,54.87,54.88,230241.0,47.6573,47.7094,47.6486,47.6573,230241.0
2019-07-29 15:50:00,54.89,54.91,54.83,54.85,546157.0,47.6659,47.6833,47.6138,47.6312,546157.0
2019-07-30 09:30:00,54.97,55.27,54.86,55.02,212519.0,47.7354,47.9959,47.6399,47.7788,212519.0
2019-07-30 09:40:00,55.04,55.04,54.82,54.86,119521.0,47.7962,47.7962,47.6052,47.6399,119521.0
2019-07-30 09:50:00,54.85,55.01,54.79,54.99,93365.0,47.6312,47.7701,47.5791,47.7528,93365.0
2019-07-30 10:00:00,54.99,55.13,54.96,55.06,140136.0,47.7528,47.8744,47.7267,47.8136,140136.0
2019-07-30 10:10:00,55.07,55.07,54.97,55.01,85521.0,47.8223,47.8223,47.7354,47.7701,85521.0
2019-07-30 10:20:00,55.0,55.02,54.93,54.99,54534.0,47.7615,47.7788,47.7007,47.7528,54534.0
2019-07-30 10:30:00,54.98,55.04,54.97,54.99,62443.0,47.7441,47.7962,47.7354,47.7528,62443.0
2019-07-30 10:40:00,54.99,55.07,54.98,54.98,88591.0,47.7528,47.8223,47.7441,47.7441,88591.0
2019-07-30 10:50:00,54.98,55.06,54.98,55.03,60781.0,47.7441,47.8136,47.7441,47.7875,60781.0
2019-07-30 11:00:00,55.02,55.1,55.02,55.07,65354.0,47.7788,47.8483,47.7788,47.8223,65354.0
2019-07-30 11:10:00,55.07,55.13,55.04,55.08,74175.0,47.8223,47.8744,47.7962,47.8309,74175.0
2019-07-30 11:20:00,55.07,55.13,55.04,55.12,67966.0,47.8223,47.8744,47.7962,47.8657,67966.0
2019-07-30 11:30:00,55.12,55.15,55.06,55.06,75141.0,47.8657,47.8917,47.8136,47.8136,75141.0
2019-07-30 11:40:00,55.06,55.07,54.99,55.02,60352.0,47.8136,47.8223,47.7528,47.7788,60352.0
2019-07-30 11:50:00,55.03,55.04,54.93,54.97,71810.0,47.7875,47.7962,47.7007,47.7354,71810.0
2019-07-30 12:00:00,54.97,55.05,54.96,55.03,60134.0,47.7354,47.8049,47.7267,47.7875,60134.0
2019-07-30 12:10:00,55.04,55.1,55.03,55.08,75057.0,47.7962,47.8483,47.7875,47.8309,75057.0
2019-07-30 12:20:00,55.07,55.14,55.0,55.1,117319.0,47.8223,47.883,47.7615,47.8483,117319.0
2019-07-30 12:30:00,55.11,55.12,55.03,55.07,54995.0,47.857,47.8657,47.7875,47.8223,54995.0
2019-07-30 12:40:00,55.07,55.1,55.03,55.04,43588.0,47.8223,47.8483,47.7875,47.7962,43588.0
2019-07-30 12:50:00,55.03,55.06,54.99,55.01,54682.0,47.7875,47.8136,47.7528,47.7701,54682.0
2019-07-30 13:00:00,55.0,55.05,55.0,55.05,46102.0,47.7615,47.8049,47.7615,47.8049,46102.0
2019-07-30 13:10:00,55.04,55.05,54.99,54.99,61659.0,47.7962,47.8049,47.7528,47.7528,61659.0
2019-07-30 13:20:00,54.99,55.02,54.95,54.96,60722.0,47.7528,47.7788,47.718,47.7267,60722.0
2019-07-30 13:30:00,54.97,55.01,54.93,54.95,53798.0,47.7354,47.7701,47.7007,47.718,53798.0
2019-07-30 13:40:00,54.95,54.96,54.92,54.94,53920.0,47.718,47.7267,47.692,47.7094,53920.0
2019-07-30 13:50:00,54.94,54.97,54.89,54.91,57286.0,47.7094,47.7354,47.6659,47.6833,57286.0
2019-07-30 14:00:00,54.9,55.0,54.9,54.98,74456.0,47.6746,47.7615,47.6746,47.7441,74456.0
2019-07-30 14:10:00,54.98,55.0,54.93,54.94,52594.0,47.7441,47.7615,47.7007,47.7094,52594.0
2019-07-30 14:20:00,54.94,54.96,54.91,54.93,48533.0,47.7094,47.7267,47.6833,47.7007,48533.0
2019-07-30 14:30:00,54.93,55.0,54.93,55.0,87868.0,47.7007,47.7615,47.7007,47.7615,87868.0
2019-07-30 14:40:00,55.0,55.01,54.95,55.01,61936.0,47.7615,47.7701,47.718,47.7701,61936.0
2019-07-30 14:50:00,55.01,55.01,54.95,55.0,279476.0,47.7701,47.7701,47.718,47.7615,279476.0
2019-07-30 15:00:00,55.0,55.01,54.81,54.82,111071.0,47.7615,47.7701,47.5965,47.6052,111071.0
2019-07-30 15:10:00,54.83,54.86,54.8,54.83,148116.0,47.6138,47.6399,47.5878,47.6138,148116.0
2019-07-30 15:20:00,54.84,54.87,54.82,54.84,106394.0,47.6225,47.6486,47.6052,47.6225,106394.0
2019-07-30 15:30:00,54.84,54.86,54.81,54.86,169346.0,47.6225,47.6399,47.5965,47.6399,169346.0
2019-07-30 15:40:00,54.86,54.93,54.82,54.91,189900.0,47.6399,47.7007,47.6052,47.6833,189900.0
2019-07-30 15:50:00,54.91,54.93,54.73,54.82,758166.0,47.6833,47.7007,47.527,47.6052,758166.0
2019-07-31 09:30:00,55.0,55.25,54.0,54.53,523712.0,47.7615,47.9786,46.8931,47.3533,523712.0
2019-07-31 09:40:00,54.51,54.59,54.14,54.4,184324.0,47.336,47.4054,47.0146,47.2404,184324.0
2019-07-31 09:50:00,54.4,54.7,54.4,54.7,230980.0,47.2404,47.5009,47.2404,47.5009,230980.0
2019-07-31 10:00:00,54.69,54.88,54.67,54.87,285925.0,47.4923,47.6573,47.4749,47.6486,285925.0
2019-07-31 10:10:00,54.86,54.87,54.59,54.62,214041.0,47.6399,47.6486,47.4054,47.4315,214041.0
2019-07-31 10:20:00,54.63,54.86,54.61,54.8,110996.0,47.4402,47.6399,47.4228,47.5878,110996.0
2019-07-31 10:30:00,54.8,54.8,54.5,54.52,150155.0,47.5878,47.5878,47.3273,47.3446,150155.0
2019-07-31 10:40:00,54.52,54.55,54.17,54.28,229523.0,47.3446,47.3707,47.0407,47.1362,229523.0
2019-07-31 10:50:00,54.28,54.28,54.04,54.09,236026.0,47.1362,47.1362,46.9278,46.9712,236026.0
2019-07-31 11:00:00,54.09,54.23,54.08,54.19,159330.0,46.9712,47.0928,46.9625,47.0581,159330.0
2019-07-31 11:10:00,54.2,54.4,54.16,54.37,427914.0,47.0668,47.2404,47.032,47.2144,427914.0
2019-07-31 11:20:00,54.38,54.57,54.37,54.48,157970.0,47.2231,47.3881,47.2144,47.3099,157970.0
2019-07-31 11:30:00,54.47,54.49,54.27,54.32,109122.0,47.3012,47.3186,47.1275,47.171,109122.0
2019-07-31 11:40:00,54.32,54.38,54.3,54.37,70399.0,47.171,47.2231,47.1536,47.2144,70399.0
2019-07-31 11:50:00,54.36,54.4,54.29,54.34,126531.0,47.2057,47.2404,47.1449,47.1883,126531.0
2019-07-31 12:00:00,54.34,54.43,54.23,54.39,151012.0,47.1883,47.2665,47.0928,47.2317,151012.0
2019-07-31 12:10:00,54.39,54.53,54.39,54.5,103520.0,47.2317,47.3533,47.2317,47.3273,103520.0
2019-07-31 12:20:00,54.49,54.5,54.3,54.32,186458.0,47.3186,47.3273,47.1536,47.171,186458.0
2019-07-31 12:30:00,54.32,54.32,54.15,54.16,110249.0,47.171,47.171,47.0233,47.032,110249.0
2019-07-31 12:40:00,54.15,54.21,54.1,54.11,75438.0,47.0233,47.0754,46.9799,46.9886,75438.0
2019-07-31 12:50:00,54.1,54.11,54.0,54.02,143331.0,46.9799,46.9886,46.8931,46.9104,143331.0
2019-07-31 13:00:00,54.02,54.21,54.01,54.19,61586.0,46.9104,47.0754,46.9018,47.0581,61586.0
2019-07-31 13:10:00,54.2,54.26,54.16,54.18,65320.0,47.0668,47.1189,47.032,47.0494,65320.0
2019-07-31 13:20:00,54.18,54.21,54.12,54.13,103036.0,47.0494,47.0754,46.9973,47.006,103036.0
2019-07-31 13:30:00,54.12,54.14,54.06,54.11,155131.0,46.9973,47.0146,46.9452,46.9886,155131.0
2019-07-31 13:40:00,54.11,54.14,53.99,54.02,122856.0,46.9886,47.0146,46.8844,46.9104,122856.0
2019-07-31 13:50:00,54.03,54.19,53.99,54.18,115188.0,46.9191,47.0581,46.8844,47.0494,115188.0
2019-07-31 14:00:00,54.18,54.19,53.84,53.99,157483.0,47.0494,47.0581,46.7541,46.8844,157483.0
2019-07-31 14:10:00,53.97,54.03,53.86,53.97,83312.0,46.867,46.9191,46.7715,46.867,83312.0
2019-07-31 14:20:00,53.97,54.01,53.9,53.96,64546.0,46.867,46.9018,46.8062,46.8583,64546.0
2019-07-31 14:30:00,53.96,54.03,53.65,53.68,162531.0,46.8583,46.9191,46.5891,46.6152,162531.0
2019-07-31 14:40:00,53.69,53.72,53.32,53.39,339283.0,46.6239,46.6499,46.3026,46.3634,339283.0
2019-07-31 14:50:00,53.39,53.45,52.82,53.44,379622.0,46.3634,46.4155,45.8684,46.4068,379622.0
2019-07-31 15:00:00,53.44,53.94,53.34,53.81,326472.0,46.4068,46.841,46.3199,46.7281,326472.0
2019-07-31 15:10:00,53.83,53.85,53.55,53.72,185865.0,46.7454,46.7628,46.5023,46.6499,185865.0
2019-07-31 15:20:00,53.72,53.8,53.68,53.75,165868.0,46.6499,46.7194,46.6152,46.676,165868.0
2019-07-31 15:30:00,53.74,53.75,53.64,53.66,275385.0,46.6673,46.676,46.5805,46.5978,275385.0
2019-07-31 15:40:00,53.66,53.74,53.63,53.67,319815.0,46.5978,46.6673,46.5718,46.6065,319815.0
2019-07-31 15:50:00,53.67,53.67,53.43,53.5,759574.0,46.6065,46.6065,46.3981,46.4589,759574.0
2019-08-01 09:30:00,53.39,54.25,53.39,54.15,393273.0,46.3634,47.1102,46.3634,47.0233,393273.0
2019-08-01 09:40:00,54.16,54.31,54.04,54.27,196704.0,47.032,47.1623,46.9278,47.1275,196704.0
2019-08-01 09:50:00,54.28,54.35,54.21,54.34,151669.0,47.1362,47.197,47.0754,47.1883,151669.0
2019-08-01 10:00:00,54.33,54.56,54.31,54.52,127016.0,47.1796,47.3794,47.1623,47.3446,127016.0
2019-08-01 10:10:00,54.52,54.71,54.46,54.7,127204.0,47.3446,47.5096,47.2925,47.5009,127204.0
2019-08-01 10:20:00,54.7,54.73,54.52,54.71,155320.0,47.5009,47.527,47.3446,47.5096,155320.0
2019-08-01 10:30:00,54.71,54.86,54.66,54.76,543233.0,47.5096,47.6399,47.4662,47.5531,543233.0
2019-08-01 10:40:00,54.76,54.84,54.68,54.82,79305.0,47.5531,47.6225,47.4836,47.6052,79305.0
2019-08-01 10:50:00,54.82,54.89,54.8,54.85,92272.0,47.6052,47.6659,47.5878,47.6312,92272.0
2019-08-01 11:00:00,54.86,54.94,54.8,54.84,140015.0,47.6399,47.7094,47.5878,47.6225,140015.0
2019-08-01 11:10:00,54.83,54.88,54.73,54.81,77247.0,47.6138,47.6573,47.527,47.5965,77247.0
2019-08-01 11:20:00,54.82,54.86,54.77,54.83,90230.0,47.6052,47.6399,47.5617,47.6138,90230.0
2019-08-01 11:30:00,54.83,54.88,54.78,54.85,95524.0,47.6138,47.6573,47.5704,47.6312,95524.0
2019-08-01 11:40:00,54.85,54.85,54.61,54.63,103697.0,47.6312,47.6312,47.4228,47.4402,103697.0
2019-08-01 11:50:00,54.63,54.66,54.46,54.47,97638.0,47.4402,47.4662,47.2925,47.3012,97638.0
2019-08-01 12:00:00,54.47,54.53,54.44,54.5,93476.0,47.3012,47.3533,47.2752,47.3273,93476.0
2019-08-01 12:10:00,54.51,54.55,54.45,54.51,106624.0,47.336,47.3707,47.2839,47.336,106624.0
2019-08-01 12:20:00,54.51,54.54,54.4,54.43,100375.0,47.336,47.362,47.2404,47.2665,100375.0
2019-08-01 12:30:00,54.43,54.48,54.4,54.48,76914.0,47.2665,47.3099,47.2404,47.3099,76914.0
2019-08-01 12:40:00,54.48,54.51,54.44,54.48,58695.0,47.3099,47.336,47.2752,47.3099,58695.0
2019-08-01 12:50:00,54.49,54.51,54.44,54.44,71979.0,47.3186,47.336,47.2752,47.2752,71979.0
2019-08-01 13:00:00,54.44,54.46,54.39,54.39,56279.0,47.2752,47.2925,47.2317,47.2317,56279.0
2019-08-01 13:10:00,54.4,54.43,54.38,54.42,68232.0,47.2404,47.2665,47.2231,47.2578,68232.0
2019-08-01 13:20:00,54.42,54.45,54.14,54.19,188426.0,47.2578,47.2839,47.0146,47.0581,188426.0
2019-08-01 13:30:00,54.18,54.38,54.07,54.1,231565.0,47.0494,47.2231,46.9539,46.9799,231565.0
2019-08-01 13:40:00,54.11,54.25,54.03,54.14,226569.0,46.9886,47.1102,46.9191,47.0146,226569.0
2019-08-01 13:50:00,54.14,54.14,53.91,54.04,142428.0,47.0146,47.0146,46.8149,46.9278,142428.0
2019-08-01 14:00:00,54.03,54.1,53.91,54.03,165595.0,46.9191,46.9799,46.8149,46.9191,165595.0
2019-08-01 14:10:00,54.02,54.27,53.94,54.25,167137.0,46.9104,47.1275,46.841,47.1102,167137.0
2019-08-01 14:20:00,54.26,54.27,54.11,54.26,119970.0,47.1189,47.1275,46.9886,47.1189,119970.0
2019-08-01 14:30:00,54.27,54.29,54.03,54.03,131863.0,47.1275,47.1449,46.9191,46.9191,131863.0
2019-08-01 14:40:00,54.04,54.11,53.93,54.09,113720.0,46.9278,46.9886,46.8323,46.9712,113720.0
2019-08-01 14:50:00,54.1,54.15,54.0,54.09,94532.0,46.9799,47.0233,46.8931,46.9712,94532.0
2019-08-01 15:00:00,54.1,54.11,53.9,53.91,121493.0,46.9799,46.9886,46.8062,46.8149,121493.0
2019-08-01 15:10:00,53.91,54.0,53.88,53.96,130550.0,46.8149,46.8931,46.7889,46.8583,130550.0
2019-08-01 15:20:00,53.95,54.07,53.95,53.99,144761.0,46.8497,46.9539,46.8497,46.8844,144761.0
2019-08-01 15:30:00,53.98,54.03,53.86,53.96,212936.0,46.8757,46.9191,46.7715,46.8583,212936.0
2019-08-01 15:40:00,53.97,53.99,53.84,53.85,231370.0,46.867,46.8844,46.7541,46.7628,231370.0
2019-08-01 15:50:00,53.84,53.84,53.46,53.66,1096567.0,46.7541,46.7541,46.4241,46.5978,1096567.0
2019-08-02 09:30:00,53.46,53.8,53.46,53.6,192703.0,46.4241,46.7194,46.4241,46.5457,192703.0
2019-08-02 09:40:00,53.59,53.59,53.36,53.45,124607.0,46.537,46.537,46.3373,46.4155,124607.0
2019-08-02 09:50:00,53.45,53.48,53.32,53.44,102966.0,46.4155,46.4415,46.3026,46.4068,102966.0
2019-08-02 10:00:00,53.45,53.62,53.43,53.62,232550.0,46.4155,46.5631,46.3981,46.5631,232550.0
2019-08-02 10:10:00,53.61,53.76,53.58,53.76,330541.0,46.5544,46.6847,46.5284,46.6847,330541.0
2019-08-02 10:20:00,53.76,53.94,53.71,53.85,154322.0,46.6847,46.841,46.6412,46.7628,154322.0
2019-08-02 10:30:00,53.86,53.86,53.54,53.58,160666.0,46.7715,46.7715,46.4936,46.5284,160666.0
2019-08-02 10:40:00,53.57,53.6,53.44,53.5,120821.0,46.5197,46.5457,46.4068,46.4589,120821.0
2019-08-02 10:50:00,53.5,53.6,53.47,53.49,97304.0,46.4589,46.5457,46.4328,46.4502,97304.0
2019-08-02 11:00:00,53.5,53.53,53.4,53.52,88559.0,46.4589,46.4849,46.372,46.4762,88559.0
2019-08-02 11:10:00,53.51,53.62,53.5,53.57,62951.0,46.4676,46.5631,46.4589,46.5197,62951.0
2019-08-02 11:20:00,53.57,53.58,53.52,53.53,70364.0,46.5197,46.5284,46.4762,46.4849,70364.0
2019-08-02 11:30:00,53.53,53.56,53.44,53.45,80933.0,46.4849,46.511,46.4068,46.4155,80933.0
2019-08-02 11:40:00,53.45,53.49,53.41,53.48,54344.0,46.4155,46.4502,46.3807,46.4415,54344.0
2019-08-02 11:50:00,53.46,53.52,53.43,53.48,80813.0,46.4241,46.4762,46.3981,46.4415,80813.0
2019-08-02 12:00:00,53.49,53.57,53.45,53.5,97826.0,46.4502,46.5197,46.4155,46.4589,97826.0
2019-08-02 12:10:00,53.5,53.53,53.44,53.5,65749.0,46.4589,46.4849,46.4068,46.4589,65749.0
2019-08-02 12:20:00,53.5,53.54,53.46,53.53,50033.0,46.4589,46.4936,46.4241,46.4849,50033.0
2019-08-02 12:30:00,53.52,53.55,53.46,53.55,73757.0,46.4762,46.5023,46.4241,46.5023,73757.0
2019-08-02 12:40:00,53.54,53.56,53.49,53.51,84555.0,46.4936,46.511,46.4502,46.4676,84555.0
2019-08-02 12:50:00,53.51,53.55,53.49,53.51,71350.0,46.4676,46.5023,46.4502,46.4676,71350.0
2019-08-02 13:00:00,53.5,53.51,53.44,53.47,164528.0,46.4589,46.4676,46.4068,46.4328,164528.0
2019-08-02 13:10:00,53.47,53.47,53.38,53.41,65343.0,46.4328,46.4328,46.3547,46.3807,65343.0
2019-08-02 13:20:00,53.41,53.48,53.4,53.47,75900.0,46.3807,46.4415,46.372,46.4328,75900.0
2019-08-02 13:30:00,53.47,53.5,53.46,53.5,95640.0,46.4328,46.4589,46.4241,46.4589,95640.0
2019-08-02 13:40:00,53.51,53.59,53.51,53.56,54404.0,46.4676,46.537,46.4676,46.511,54404.0
2019-08-02 13:50:00,53.55,53.64,53.55,53.62,61186.0,46.5023,46.5805,46.5023,46.5631,61186.0
2019-08-02 14:00:00,53.63,53.71,53.58,53.71,83444.0,46.5718,46.6412,46.5284,46.6412,83444.0
2019-08-02 14:10:00,53.71,53.75,53.67,53.7,53221.0,46.6412,46.676,46.6065,46.6326,53221.0
2019-08-02 14:20:00,53.7,53.82,53.7,53.76,71807.0,46.6326,46.7368,46.6326,46.6847,71807.0
2019-08-02 14:30:00,53.76,53.78,53.69,53.77,68530.0,46.6847,46.702,46.6239,46.6933,68530.0
2019-08-02 14:40:00,53.76,53.81,53.73,53.79,82122.0,46.6847,46.7281,46.6586,46.7107,82122.0
2019-08-02 14:50:00,53.78,53.84,53.74,53.82,85369.0,46.702,46.7541,46.6673,46.7368,85369.0
2019-08-02 15:00:00,53.82,53.85,53.74,53.74,73636.0,46.7368,46.7628,46.6673,46.6673,73636.0
2019-08-02 15:10:00,53.74,53.76,53.68,53.73,80369.0,46.6673,46.6847,46.6152,46.6586,80369.0
2019-08-02 15:20:00,53.73,53.79,53.71,53.76,234068.0,46.6586,46.7107,46.6412,46.6847,234068.0
2019-08-02 15:30:00,53.76,54.06,53.75,53.96,245650.0,46.6847,46.9452,46.676,46.8583,245650.0
2019-08-02 15:40:00,53.96,54.0,53.87,53.88,199314.0,46.8583,46.8931,46.7802,46.7889,199314.0
2019-08-02 15:50:00,53.87,53.89,53.69,53.77,643906.0,46.7802,46.7976,46.6239,46.6933,643906.0
2019-08-05 09:30:00,53.67,53.93,53.54,53.56,277584.0,46.6065,46.8323,46.4936,46.511,277584.0
2019-08-05 09:40:00,53.57,53.75,53.52,53.73,163352.0,46.5197,46.676,46.4762,46.6586,163352.0
2019-08-05 09:50:00,53.73,53.78,53.61,53.68,164524.0,46.6586,46.702,46.5544,46.6152,164524.0
2019-08-05 10:00:00,53.67,53.76,53.59,53.59,113591.0,46.6065,46.6847,46.537,46.537,113591.0
2019-08-05 10:10:00,53.6,53.68,53.5,53.52,174417.0,46.5457,46.6152,46.4589,46.4762,174417.0
2019-08-05 10:20:00,53.52,53.58,53.45,53.57,115328.0,46.4762,46.5284,46.4155,46.5197,115328.0
2019-08-05 10:30:00,53.57,53.62,53.47,53.51,135313.0,46.5197,46.5631,46.4328,46.4676,135313.0
2019-08-05 10:40:00,53.52,53.54,53.28,53.28,134669.0,46.4762,46.4936,46.2678,46.2678,134669.0
2019-08-05 10:50:00,53.27,53.34,53.22,53.29,117983.0,46.2591,46.3199,46.2157,46.2765,117983.0
2019-08-05 11:00:00,53.28,53.38,53.26,53.37,173056.0,46.2678,46.3547,46.2505,46.346,173056.0
2019-08-05 11:10:00,53.38,53.44,53.34,53.36,108690.0,46.3547,46.4068,46.3199,46.3373,108690.0
2019-08-05 11:20:00,53.36,53.47,53.34,53.35,188336.0,46.3373,46.4328,46.3199,46.3286,188336.0
2019-08-05 11:30:00,53.36,53.38,53.27,53.3,182695.0,46.3373,46.3547,46.2591,46.2852,182695.0
2019-08-05 11:40:00,53.3,53.37,53.28,53.36,67988.0,46.2852,46.346,46.2678,46.3373,67988.0
2019-08-05 11:50:00,53.36,53.37,53.25,53.28,97188.0,46.3373,46.346,46.2418,46.2678,97188.0
2019-08-05 12:00:00,53.28,53.28,53.13,53.14,111135.0,46.2678,46.2678,46.1376,46.1463,111135.0
2019-08-05 12:10:00,53.13,53.13,53.07,53.11,60015.0,46.1376,46.1376,46.0855,46.1202,60015.0
2019-08-05 12:20:00,53.11,53.17,52.98,53.03,76496.0,46.1202,46.1723,46.0073,46.0507,76496.0
2019-08-05 12:30:00,53.03,53.07,52.97,53.0,50993.0,46.0507,46.0855,45.9986,46.0247,50993.0
2019-08-05 12:40:00,52.99,52.99,52.8,52.81,71729.0,46.016,46.016,45.851,45.8597,71729.0
2019-08-05 12:50:00,52.8,52.89,52.74,52.76,107436.0,45.851,45.9292,45.7989,45.8163,107436.0
2019-08-05 13:00:00,52.76,52.83,52.74,52.81,59855.0,45.8163,45.8771,45.7989,45.8597,59855.0
2019-08-05 13:10:00,52.82,52.96,52.81,52.94,81465.0,45.8684,45.9899,45.8597,45.9726,81465.0
2019-08-05 13:20:00,52.93,52.96,52.89,52.91,73277.0,45.9639,45.9899,45.9292,45.9465,73277.0
2019-08-05 13:30:00,52.9,53.03,52.88,53.02,65074.0,45.9378,46.0507,45.9205,46.0421,65074.0
2019-08-05 13:40:00,53.01,53.03,52.87,52.89,70260.0,46.0334,46.0507,45.9118,45.9292,70260.0
2019-08-05 13:50:00,52.88,52.88,52.77,52.78,42678.0,45.9205,45.9205,45.825,45.8336,42678.0
2019-08-05 14:00:00,52.78,52.79,52.61,52.66,160692.0,45.8336,45.8423,45.686,45.7294,160692.0
2019-08-05 14:10:00,52.65,52.75,52.62,52.72,62823.0,45.7207,45.8076,45.6947,45.7815,62823.0
2019-08-05 14:20:00,52.72,52.75,52.53,52.55,102018.0,45.7815,45.8076,45.6165,45.6339,102018.0
2019-08-05 14:30:00,52.55,52.57,52.37,52.38,136752.0,45.6339,45.6513,45.4776,45.4863,136752.0
2019-08-05 14:40:00,52.38,52.45,52.32,52.39,122189.0,45.4863,45.5471,45.4342,45.495,122189.0
2019-08-05 14:50:00,52.37,52.43,52.23,52.25,102832.0,45.4776,45.5297,45.356,45.3734,102832.0
2019-08-05 15:00:00,52.25,52.31,51.96,52.0,194147.0,45.3734,45.4255,45.1216,45.1563,194147.0
2019-08-05 15:10:00,51.99,52.36,51.98,52.34,189042.0,45.1476,45.4689,45.1389,45.4515,189042.0
2019-08-05 15:20:00,52.33,52.47,52.32,52.34,247017.0,45.4429,45.5644,45.4342,45.4515,247017.0
2019-08-05 15:30:00,52.33,52.46,52.2,52.41,249515.0,45.4429,45.5558,45.33,45.5123,249515.0
2019-08-05 15:40:00,52.42,52.51,52.35,52.41,268133.0,45.521,45.5992,45.4602,45.5123,268133.0
2019-08-05 15:50:00,52.4,52.47,52.19,52.22,1150081.0,45.5037,45.5644,45.3213,45.3473,1150081.0
2019-08-06 09:30:00,52.3,52.49,51.92,52.48,292178.0,45.4168,45.5818,45.0868,45.5731,292178.0
2019-08-06 09:40:00,52.47,52.76,52.4,52.68,261316.0,45.5644,45.8163,45.5037,45.7468,261316.0
2019-08-06 09:50:00,52.68,52.74,52.58,52.69,340382.0,45.7468,45.7989,45.66,45.7555,340382.0
2019-08-06 10:00:00,52.71,52.82,52.52,52.55,138239.0,45.7729,45.8684,45.6079,45.6339,138239.0
2019-08-06 10:10:00,52.55,52.6,52.35,52.35,145818.0,45.6339,45.6773,45.4602,45.4602,145818.0
2019-08-06 10:20:00,52.35,52.53,52.29,52.49,112172.0,45.4602,45.6165,45.4081,45.5818,112172.0
2019-08-06 10:30:00,52.5,52.6,52.48,52.59,74307.0,45.5905,45.6773,45.5731,45.6686,74307.0
2019-08-06 10:40:00,52.59,52.61,52.47,52.48,113864.0,45.6686,45.686,45.5644,45.5731,113864.0
2019-08-06 10:50:00,52.48,52.48,52.32,52.39,98390.0,45.5731,45.5731,45.4342,45.495,98390.0
2019-08-06 11:00:00,52.4,52.4,52.27,52.29,76999.0,45.5037,45.5037,45.3908,45.4081,76999.0
2019-08-06 11:10:00,52.28,52.31,52.25,52.27,69317.0,45.3994,45.4255,45.3734,45.3908,69317.0
2019-08-06 11:20:00,52.27,52.43,52.26,52.42,53830.0,45.3908,45.5297,45.3821,45.521,53830.0
2019-08-06 11:30:00,52.42,52.42,52.19,52.24,77054.0,45.521,45.521,45.3213,45.3647,77054.0
2019-08-06 11:40:00,52.23,52.35,52.23,52.33,52059.0,45.356,45.4602,45.356,45.4429,52059.0
2019-08-06 11:50:00,52.33,52.38,52.23,52.37,73134.0,45.4429,45.4863,45.356,45.4776,73134.0
2019-08-06 12:00:00,52.37,52.44,52.32,52.34,65067.0,45.4776,45.5384,45.4342,45.4515,65067.0
2019-08-06 12:10:00,52.34,52.42,52.31,52.34,42813.0,45.4515,45.521,45.4255,45.4515,42813.0
2019-08-06 12:20:00,52.34,52.36,52.29,52.32,50824.0,45.4515,45.4689,45.4081,45.4342,50824.0
2019-08-06 12:30:00,52.32,52.39,52.29,52.35,53249.0,45.4342,45.495,45.4081,45.4602,53249.0
2019-08-06 12:40:00,52.34,52.39,52.28,52.3,47102.0,45.4515,45.495,45.3994,45.4168,47102.0
2019-08-06 12:50:00,52.3,52.37,52.26,52.34,45201.0,45.4168,45.4776,45.3821,45.4515,45201.0
2019-08-06 13:00:00,52.34,52.49,52.34,52.48,111346.0,45.4515,45.5818,45.4515,45.5731,111346.0
2019-08-06 13:10:00,52.48,52.52,52.45,52.51,65599.0,45.5731,45.6079,45.5471,45.5992,65599.0
2019-08-06 13:20:00,52.52,52.64,52.5,52.63,143137.0,45.6079,45.7121,45.5905,45.7034,143137.0
2019-08-06 13:30:00,52.63,52.67,52.58,52.67,124541.0,45.7034,45.7381,45.66,45.7381,124541.0
2019-08-06 13:40:00,52.67,52.74,52.65,52.72,79508.0,45.7381,45.7989,45.7207,45.7815,79508.0
2019-08-06 13:50:00,52.72,52.77,52.68,52.69,69798.0,45.7815,45.825,45.7468,45.7555,69798.0
2019-08-06 14:00:00,52.68,52.72,52.62,52.72,131119.0,45.7468,45.7815,45.6947,45.7815,131119.0
2019-08-06 14:10:00,52.73,52.84,52.71,52.83,58381.0,45.7902,45.8857,45.7729,45.8771,58381.0
2019-08-06 14:20:00,52.84,52.91,52.81,52.91,90294.0,45.8857,45.9465,45.8597,45.9465,90294.0
2019-08-06 14:30:00,52.9,52.98,52.85,52.87,106968.0,45.9378,46.0073,45.8944,45.9118,106968.0
2019-08-06 14:40:00,52.86,52.9,52.82,52.85,114307.0,45.9031,45.9378,45.8684,45.8944,114307.0
2019-08-06 14:50:00,52.84,52.86,52.77,52.84,145573.0,45.8857,45.9031,45.825,45.8857,145573.0
2019-08-06 15:00:00,52.84,52.92,52.79,52.8,163079.0,45.8857,45.9552,45.8423,45.851,163079.0
2019-08-06 15:10:00,52.8,52.83,52.76,52.82,81809.0,45.851,45.8771,45.8163,45.8684,81809.0
2019-08-06 15:20:00,52.83,52.85,52.71,52.75,110281.0,45.8771,45.8944,45.7729,45.8076,110281.0
2019-08-06 15:30:00,52.75,52.77,52.68,52.77,217355.0,45.8076,45.825,45.7468,45.825,217355.0
2019-08-06 15:40:00,52.76,52.91,52.75,52.89,211262.0,45.8163,45.9465,45.8076,45.9292,211262.0
2019-08-06 15:50:00,52.89,52.94,52.71,52.83,942181.0,45.9292,45.9726,45.7729,45.8771,942181.0
2019-08-07 09:30:00,52.66,52.75,52.42,52.48,263429.0,45.7294,45.8076,45.521,45.5731,263429.0
2019-08-07 09:40:00,52.5,52.5,51.99,52.16,155323.0,45.5905,45.5905,45.1476,45.2952,155323.0
2019-08-07 09:50:00,52.15,52.49,52.1,52.42,146756.0,45.2866,45.5818,45.2431,45.521,146756.0
2019-08-07 10:00:00,52.41,52.45,52.3,52.45,161852.0,45.5123,45.5471,45.4168,45.5471,161852.0
2019-08-07 10:10:00,52.45,52.65,52.44,52.59,78214.0,45.5471,45.7207,45.5384,45.6686,78214.0
2019-08-07 10:20:00,52.59,52.77,52.54,52.68,97937.0,45.6686,45.825,45.6252,45.7468,97937.0
2019-08-07 10:30:00,52.69,52.81,52.67,52.8,154940.0,45.7555,45.8597,45.7381,45.851,154940.0
2019-08-07 10:40:00,52.79,52.99,52.75,52.99,187995.0,45.8423,46.016,45.8076,46.016,187995.0
2019-08-07 10:50:00,52.98,53.16,52.96,53.11,136797.0,46.0073,46.1636,45.9899,46.1202,136797.0
2019-08-07 11:00:00,53.1,53.13,52.99,53.1,153554.0,46.1115,46.1376,46.016,46.1115,153554.0
2019-08-07 11:10:00,53.1,53.21,53.03,53.07,151454.0,46.1115,46.207,46.0507,46.0855,151454.0
2019-08-07 11:20:00,53.06,53.1,52.92,52.96,90334.0,46.0768,46.1115,45.9552,45.9899,90334.0
2019-08-07 11:30:00,52.96,53.06,52.91,53.04,77253.0,45.9899,46.0768,45.9465,46.0594,77253.0
2019-08-07 11:40:00,53.04,53.05,52.94,53.0,142875.0,46.0594,46.0681,45.9726,46.0247,142875.0
2019-08-07 11:50:00,52.99,53.06,52.9,52.98,105478.0,46.016,46.0768,45.9378,46.0073,105478.0
2019-08-07 12:00:00,52.99,52.99,52.83,52.85,160711.0,46.016,46.016,45.8771,45.8944,160711.0
2019-08-07 12:10:00,52.85,52.98,52.81,52.92,98908.0,45.8944,46.0073,45.8597,45.9552,98908.0
2019-08-07 12:20:00,52.92,52.97,52.83,52.96,67976.0,45.9552,45.9986,45.8771,45.9899,67976.0
2019-08-07 12:30:00,52.96,53.14,52.93,53.13,84785.0,45.9899,46.1463,45.9639,46.1376,84785.0
2019-08-07 12:40:00,53.13,53.25,53.13,53.18,84021.0,46.1376,46.2418,46.1376,46.181,84021.0
2019-08-07 12:50:00,53.18,53.32,53.18,53.31,116748.0,46.181,46.3026,46.181,46.2939,116748.0
2019-08-07 13:00:00,53.3,53.35,53.26,53.32,114415.0,46.2852,46.3286,46.2505,46.3026,114415.0
2019-08-07 13:10:00,53.32,53.33,53.25,53.3,41000.0,46.3026,46.3113,46.2418,46.2852,41000.0
2019-08-07 13:20:00,53.3,53.31,53.23,53.23,65668.0,46.2852,46.2939,46.2244,46.2244,65668.0
2019-08-07 13:30:00,53.24,53.37,53.24,53.37,100005.0,46.2331,46.346,46.2331,46.346,100005.0
2019-08-07 13:40:00,53.37,53.45,53.37,53.43,60476.0,46.346,46.4155,46.346,46.3981,60476.0
2019-08-07 13:50:00,53.43,53.46,53.26,53.26,76833.0,46.3981,46.4241,46.2505,46.2505,76833.0
2019-08-07 14:00:00,53.27,53.35,53.22,53.34,67778.0,46.2591,46.3286,46.2157,46.3199,67778.0
2019-08-07 14:10:00,53.35,53.36,53.21,53.22,76215.0,46.3286,46.3373,46.207,46.2157,76215.0
2019-08-07 14:20:00,53.22,53.35,53.2,53.35,58480.0,46.2157,46.3286,46.1984,46.3286,58480.0
2019-08-07 14:30:00,53.34,53.38,53.31,53.33,52797.0,46.3199,46.3547,46.2939,46.3113,52797.0
2019-08-07 14:40:00,53.32,53.47,53.31,53.42,78906.0,46.3026,46.4328,46.2939,46.3894,78906.0
2019-08-07 14:50:00,53.42,53.49,53.41,53.48,54733.0,46.3894,46.4502,46.3807,46.4415,54733.0
2019-08-07 15:00:00,53.49,53.49,53.35,53.36,145807.0,46.4502,46.4502,46.3286,46.3373,145807.0
2019-08-07 15:10:00,53.37,53.57,53.37,53.55,242861.0,46.346,46.5197,46.346,46.5023,242861.0
2019-08-07 15:20:00,53.55,53.58,53.5,53.58,83132.0,46.5023,46.5284,46.4589,46.5284,83132.0
2019-08-07 15:30:00,53.59,53.62,53.49,53.6,170328.0,46.537,46.5631,46.4502,46.5457,170328.0
2019-08-07 15:40:00,53.6,53.61,53.48,53.48,236218.0,46.5457,46.5544,46.4415,46.4415,236218.0
2019-08-07 15:50:00,53.48,53.55,53.34,53.42,655310.0,46.4415,46.5023,46.3199,46.3894,655310.0
2019-08-08 09:30:00,53.93,54.29,53.59,54.15,367529.0,46.8323,47.1449,46.537,47.0233,367529.0
2019-08-08 09:40:00,54.14,54.32,54.11,54.29,171544.0,47.0146,47.171,46.9886,47.1449,171544.0
2019-08-08 09:50:00,54.28,54.38,54.16,54.28,154954.0,47.1362,47.2231,47.032,47.1362,154954.0
2019-08-08 10:00:00,54.28,54.49,54.26,54.49,172786.0,47.1362,47.3186,47.1189,47.3186,172786.0
2019-08-08 10:10:00,54.49,54.5,54.29,54.3,141070.0,47.3186,47.3273,47.1449,47.1536,141070.0
2019-08-08 10:20:00,54.3,54.42,54.28,54.34,89078.0,47.1536,47.2578,47.1362,47.1883,89078.0
2019-08-08 10:30:00,54.35,54.41,54.24,54.28,102843.0,47.197,47.2491,47.1015,47.1362,102843.0
2019-08-08 10:40:00,54.28,54.32,54.22,54.3,112628.0,47.1362,47.171,47.0841,47.1536,112628.0
2019-08-08 10:50:00,54.3,54.4,54.26,54.36,87575.0,47.1536,47.2404,47.1189,47.2057,87575.0
2019-08-08 11:00:00,54.35,54.38,54.25,54.27,118286.0,47.197,47.2231,47.1102,47.1275,118286.0
2019-08-08 11:10:00,54.26,54.43,54.24,54.41,79515.0,47.1189,47.2665,47.1015,47.2491,79515.0
2019-08-08 11:20:00,54.41,54.49,54.39,54.44,118654.0,47.2491,47.3186,47.2317,47.2752,118654.0
2019-08-08 11:30:00,54.44,54.61,54.43,54.61,101365.0,47.2752,47.4228,47.2665,47.4228,101365.0
2019-08-08 11:40:00,54.62,54.67,54.58,54.6,88295.0,47.4315,47.4749,47.3967,47.4141,88295.0
2019-08-08 11:50:00,54.59,54.7,54.58,54.68,95413.0,47.4054,47.5009,47.3967,47.4836,95413.0
2019-08-08 12:00:00,54.69,54.77,54.63,54.77,91319.0,47.4923,47.5617,47.4402,47.5617,91319.0
2019-08-08 12:10:00,54.77,54.86,54.74,54.84,121597.0,47.5617,47.6399,47.5357,47.6225,121597.0
2019-08-08 12:20:00,54.85,54.87,54.76,54.78,42250.0,47.6312,47.6486,47.5531,47.5704,42250.0
2019-08-08 12:30:00,54.78,54.81,54.75,54.79,92971.0,47.5704,47.5965,47.5444,47.5791,92971.0
2019-08-08 12:40:00,54.79,54.87,54.79,54.83,40115.0,47.5791,47.6486,47.5791,47.6138,40115.0
2019-08-08 12:50:00,54.84,54.93,54.83,54.93,62837.0,47.6225,47.7007,47.6138,47.7007,62837.0
2019-08-08 13:00:00,54.94,54.97,54.89,54.89,73029.0,47.7094,47.7354,47.6659,47.6659,73029.0
2019-08-08 13:10:00,54.88,54.96,54.88,54.89,71310.0,47.6573,47.7267,47.6573,47.6659,71310.0
2019-08-08 13:20:00,54.89,54.94,54.84,54.87,87128.0,47.6659,47.7094,47.6225,47.6486,87128.0
2019-08-08 13:30:00,54.88,54.93,54.84,54.91,68737.0,47.6573,47.7007,47.6225,47.6833,68737.0
2019-08-08 13:40:00,54.91,54.98,54.89,54.91,105905.0,47.6833,47.7441,47.6659,47.6833,105905.0
2019-08-08 13:50:00,54.91,54.91,54.81,54.81,208169.0,47.6833,47.6833,47.5965,47.5965,208169.0
2019-08-08 14:00:00,54.82,54.85,54.76,54.84,130252.0,47.6052,47.6312,47.5531,47.6225,130252.0
2019-08-08 14:10:00,54.83,54.87,54.79,54.83,124966.0,47.6138,47.6486,47.5791,47.6138,124966.0
2019-08-08 14:20:00,54.84,54.87,54.8,54.85,64204.0,47.6225,47.6486,47.5878,47.6312,64204.0
2019-08-08 14:30:00,54.85,54.92,54.82,54.92,179641.0,47.6312,47.692,47.6052,47.692,179641.0
2019-08-08 14:40:00,54.93,54.99,54.89,54.93,77002.0,47.7007,47.7528,47.6659,47.7007,77002.0
2019-08-08 14:50:00,54.93,55.0,54.92,54.97,58109.0,47.7007,47.7615,47.692,47.7354,58109.0
2019-08-08 15:00:00,54.97,55.03,54.92,54.94,234457.0,47.7354,47.7875,47.692,47.7094,234457.0
2019-08-08 15:10:00,54.93,54.94,54.86,54.9,128339.0,47.7007,47.7094,47.6399,47.6746,128339.0
2019-08-08 15:20:00,54.9,54.96,54.85,54.9,130257.0,47.6746,47.7267,47.6312,47.6746,130257.0
2019-08-08 15:30:00,54.9,54.95,54.84,54.9,182655.0,47.6746,47.718,47.6225,47.6746,182655.0
2019-08-08 15:40:00,54.89,55.05,54.87,54.99,389734.0,47.6659,47.8049,47.6486,47.7528,389734.0
2019-08-08 15:50:00,54.99,55.02,54.84,54.97,680680.0,47.7528,47.7788,47.6225,47.7354,680680.0
2019-08-09 09:30:00,55.02,55.29,55.02,55.14,205564.0,47.7788,48.0133,47.7788,47.883,205564.0
2019-08-09 09:40:00,55.13,55.24,55.09,55.22,140752.0,47.8744,47.9699,47.8396,47.9525,140752.0
2019-08-09 09:50:00,55.22,55.22,55.1,55.14,146108.0,47.9525,47.9525,47.8483,47.883,146108.0
2019-08-09 10:00:00,55.14,55.17,55.03,55.03,149397.0,47.883,47.9091,47.7875,47.7875,149397.0
2019-08-09 10:10:00,55.02,55.11,54.92,54.94,163119.0,47.7788,47.857,47.692,47.7094,163119.0
2019-08-09 10:20:00,54.93,55.0,54.84,54.99,135826.0,47.7007,47.7615,47.6225,47.7528,135826.0
2019-08-09 10:30:00,54.99,55.02,54.85,54.93,168034.0,47.7528,47.7788,47.6312,47.7007,168034.0
2019-08-09 10:40:00,54.94,54.94,54.76,54.85,99641.0,47.7094,47.7094,47.5531,47.6312,99641.0
2019-08-09 10:50:00,54.84,54.96,54.83,54.91,88952.0,47.6225,47.7267,47.6138,47.6833,88952.0
2019-08-09 11:00:00,54.9,54.96,54.87,54.87,235772.0,47.6746,47.7267,47.6486,47.6486,235772.0
2019-08-09 11:10:00,54.87,54.92,54.79,54.86,67909.0,47.6486,47.692,47.5791,47.6399,67909.0
2019-08-09 11:20:00,54.85,54.91,54.72,54.73,169905.0,47.6312,47.6833,47.5183,47.527,169905.0
2019-08-09 11:30:00,54.72,54.79,54.69,54.7,94155.0,47.5183,47.5791,47.4923,47.5009,94155.0
2019-08-09 11:40:00,54.69,54.72,54.62,54.69,87806.0,47.4923,47.5183,47.4315,47.4923,87806.0
2019-08-09 11:50:00,54.69,54.69,54.45,54.49,73969.0,47.4923,47.4923,47.2839,47.3186,73969.0
2019-08-09 12:00:00,54.49,54.58,54.47,54.5,96364.0,47.3186,47.3967,47.3012,47.3273,96364.0
2019-08-09 12:10:00,54.5,54.54,54.39,54.39,50782.0,47.3273,47.362,47.2317,47.2317,50782.0
2019-08-09 12:20:00,54.39,54.44,54.34,54.42,59184.0,47.2317,47.2752,47.1883,47.2578,59184.0
2019-08-09 12:30:00,54.43,54.46,54.38,54.46,65717.0,47.2665,47.2925,47.2231,47.2925,65717.0
2019-08-09 12:40:00,54.46,54.55,54.44,54.55,50020.0,47.2925,47.3707,47.2752,47.3707,50020.0
2019-08-09 12:50:00,54.55,54.81,54.54,54.64,147852.0,47.3707,47.5965,47.362,47.4488,147852.0
2019-08-09 13:00:00,54.63,54.69,54.62,54.68,88536.0,47.4402,47.4923,47.4315,47.4836,88536.0
2019-08-09 13:10:00,54.68,54.79,54.64,54.78,79691.0,47.4836,47.5791,47.4488,47.5704,79691.0
2019-08-09 13:20:00,54.78,54.89,54.77,54.87,85710.0,47.5704,47.6659,47.5617,47.6486,85710.0
2019-08-09 13:30:00,54.87,54.97,54.86,54.91,92338.0,47.6486,47.7354,47.6399,47.6833,92338.0
2019-08-09 13:40:00,54.91,54.96,54.86,54.9,62752.0,47.6833,47.7267,47.6399,47.6746,62752.0
2019-08-09 13:50:00,54.91,54.93,54.83,54.84,58239.0,47.6833,47.7007,47.6138,47.6225,58239.0
2019-08-09 14:00:00,54.84,54.91,54.81,54.9,62376.0,47.6225,47.6833,47.5965,47.6746,62376.0
2019-08-09 14:10:00,54.89,54.93,54.85,54.87,46192.0,47.6659,47.7007,47.6312,47.6486,46192.0
2019-08-09 14:20:00,54.88,54.92,54.83,54.87,52487.0,47.6573,47.692,47.6138,47.6486,52487.0
2019-08-09 14:30:00,54.87,54.92,54.75,54.79,91950.0,47.6486,47.692,47.5444,47.5791,91950.0
2019-08-09 14:40:00,54.78,54.83,54.77,54.8,51829.0,47.5704,47.6138,47.5617,47.5878,51829.0
2019-08-09 14:50:00,54.79,54.85,54.74,54.78,71068.0,47.5791,47.6312,47.5357,47.5704,71068.0
2019-08-09 15:00:00,54.78,55.0,54.76,54.97,103463.0,47.5704,47.7615,47.5531,47.7354,103463.0
2019-08-09 15:10:00,54.97,54.99,54.86,54.88,93509.0,47.7354,47.7528,47.6399,47.6573,93509.0
2019-08-09 15:20:00,54.88,54.92,54.87,54.89,75960.0,47.6573,47.692,47.6486,47.6659,75960.0
2019-08-09 15:30:00,54.88,54.95,54.87,54.93,111431.0,47.6573,47.718,47.6486,47.7007,111431.0
2019-08-09 15:40:00,54.93,54.93,54.84,54.88,160228.0,47.7007,47.7007,47.6225,47.6573,160228.0
2019-08-09 15:50:00,54.88,54.88,54.65,54.71,541849.0,47.6573,47.6573,47.4575,47.5096,541849.0
2019-08-12 09:30:00,54.52,54.62,54.28,54.41,144023.0,47.3446,47.4315,47.1362,47.2491,144023.0
2019-08-12 09:40:00,54.41,54.44,54.23,54.26,93301.0,47.2491,47.2752,47.0928,47.1189,93301.0
2019-08-12 09:50:00,54.25,54.35,54.2,54.35,86088.0,47.1102,47.197,47.0668,47.197,86088.0
2019-08-12 10:00:00,54.34,54.39,54.24,54.3,122544.0,47.1883,47.2317,47.1015,47.1536,122544.0
2019-08-12 10:10:00,54.31,54.55,54.29,54.52,91152.0,47.1623,47.3707,47.1449,47.3446,91152.0
2019-08-12 10:20:00,54.52,54.63,54.52,54.55,80284.0,47.3446,47.4402,47.3446,47.3707,80284.0
2019-08-12 10:30:00,54.56,54.61,54.52,54.58,75492.0,47.3794,47.4228,47.3446,47.3967,75492.0
2019-08-12 10:40:00,54.58,54.61,54.31,54.31,65908.0,47.3967,47.4228,47.1623,47.1623,65908.0
2019-08-12 10:50:00,54.3,54.33,54.28,54.3,64051.0,47.1536,47.1796,47.1362,47.1536,64051.0
2019-08-12 11:00:00,54.29,54.29,54.2,54.24,76794.0,47.1449,47.1449,47.0668,47.1015,76794.0
2019-08-12 11:10:00,54.25,54.27,54.15,54.24,101258.0,47.1102,47.1275,47.0233,47.1015,101258.0
2019-08-12 11:20:00,54.24,54.44,54.24,54.41,80099.0,47.1015,47.2752,47.1015,47.2491,80099.0
2019-08-12 11:30:00,54.41,54.47,54.36,54.46,93346.0,47.2491,47.3012,47.2057,47.2925,93346.0
2019-08-12 11:40:00,54.46,54.49,54.37,54.49,77459.0,47.2925,47.3186,47.2144,47.3186,77459.0
2019-08-12 11:50:00,54.48,54.63,54.48,54.6,73892.0,47.3099,47.4402,47.3099,47.4141,73892.0
2019-08-12 12:00:00,54.59,54.61,54.53,54.59,67133.0,47.4054,47.4228,47.3533,47.4054,67133.0
2019-08-12 12:10:00,54.59,54.68,54.58,54.68,67540.0,47.4054,47.4836,47.3967,47.4836,67540.0
2019-08-12 12:20:00,54.68,54.73,54.64,54.72,52524.0,47.4836,47.527,47.4488,47.5183,52524.0
2019-08-12 12:30:00,54.71,54.73,54.66,54.68,49306.0,47.5096,47.527,47.4662,47.4836,49306.0
2019-08-12 12:40:00,54.68,54.69,54.57,54.63,84922.0,47.4836,47.4923,47.3881,47.4402,84922.0
2019-08-12 12:50:00,54.63,54.65,54.54,54.61,42186.0,47.4402,47.4575,47.362,47.4228,42186.0
2019-08-12 13:00:00,54.59,54.65,54.56,54.62,70371.0,47.4054,47.4575,47.3794,47.4315,70371.0
2019-08-12 13:10:00,54.62,54.65,54.52,54.54,38873.0,47.4315,47.4575,47.3446,47.362,38873.0
2019-08-12 13:20:00,54.54,54.59,54.52,54.53,40097.0,47.362,47.4054,47.3446,47.3533,40097.0
2019-08-12 13:30:00,54.54,54.56,54.49,54.5,72497.0,47.362,47.3794,47.3186,47.3273,72497.0
2019-08-12 13:40:00,54.5,54.51,54.4,54.44,67182.0,47.3273,47.336,47.2404,47.2752,67182.0
2019-08-12 13:50:00,54.43,54.43,54.36,54.4,66981.0,47.2665,47.2665,47.2057,47.2404,66981.0
2019-08-12 14:00:00,54.4,54.41,54.34,54.41,33263.0,47.2404,47.2491,47.1883,47.2491,33263.0
2019-08-12 14:10:00,54.41,54.42,54.35,54.36,47937.0,47.2491,47.2578,47.197,47.2057,47937.0
2019-08-12 14:20:00,54.36,54.37,54.26,54.27,45502.0,47.2057,47.2144,47.1189,47.1275,45502.0
2019-08-12 14:30:00,54.27,54.33,54.26,54.27,45441.0,47.1275,47.1796,47.1189,47.1275,45441.0
2019-08-12 14:40:00,54.27,54.27,54.1,54.12,113549.0,47.1275,47.1275,46.9799,46.9973,113549.0
2019-08-12 14:50:00,54.12,54.19,54.09,54.14,54865.0,46.9973,47.0581,46.9712,47.0146,54865.0
2019-08-12 15:00:00,54.13,54.21,54.12,54.16,76832.0,47.006,47.0754,46.9973,47.032,76832.0
2019-08-12 15:10:00,54.15,54.21,54.14,54.19,68123.0,47.0233,47.0754,47.0146,47.0581,68123.0
2019-08-12 15:20:00,54.2,54.28,54.18,54.27,83310.0,47.0668,47.1362,47.0494,47.1275,83310.0
2019-08-12 15:30:00,54.26,54.31,54.23,54.3,111805.0,47.1189,47.1623,47.0928,47.1536,111805.0
2019-08-12 15:40:00,54.3,54.31,54.25,54.25,118295.0,47.1536,47.1623,47.1102,47.1102,118295.0
2019-08-12 15:50:00,54.26,54.33,54.23,54.25,353269.0,47.1189,47.1796,47.0928,47.1102,353269.0
2019-08-13 09:30:00,54.24,54.59,54.13,54.57,198229.0,47.1015,47.4054,47.006,47.3881,198229.0
2019-08-13 09:40:00,54.54,54.99,54.38,54.85,208920.0,47.362,47.7528,47.2231,47.6312,208920.0
2019-08-13 09:50:00,54.85,54.87,54.62,54.79,298556.0,47.6312,47.6486,47.4315,47.5791,298556.0
2019-08-13 10:00:00,54.78,54.83,54.52,54.55,152366.0,47.5704,47.6138,47.3446,47.3707,152366.0
2019-08-13 10:10:00,54.56,54.78,54.5,54.77,96812.0,47.3794,47.5704,47.3273,47.5617,96812.0
2019-08-13 10:20:00,54.78,54.93,54.71,54.86,139326.0,47.5704,47.7007,47.5096,47.6399,139326.0
2019-08-13 10:30:00,54.88,54.89,54.75,54.77,84229.0,47.6573,47.6659,47.5444,47.5617,84229.0
2019-08-13 10:40:00,54.77,54.79,54.51,54.58,174732.0,47.5617,47.5791,47.336,47.3967,174732.0
2019-08-13 10:50:00,54.59,54.62,54.51,54.54,103284.0,47.4054,47.4315,47.336,47.362,103284.0
2019-08-13 11:00:00,54.53,54.65,54.53,54.64,82275.0,47.3533,47.4575,47.3533,47.4488,82275.0
2019-08-13 11:10:00,54.65,54.68,54.48,54.51,237095.0,47.4575,47.4836,47.3099,47.336,237095.0
2019-08-13 11:20:00,54.51,54.58,54.43,54.52,121644.0,47.336,47.3967,47.2665,47.3446,121644.0
2019-08-13 11:30:00,54.51,54.55,54.44,54.52,81520.0,47.336,47.3707,47.2752,47.3446,81520.0
2019-08-13 11:40:00,54.53,54.63,54.52,54.57,107101.0,47.3533,47.4402,47.3446,47.3881,107101.0
2019-08-13 11:50:00,54.57,54.67,54.55,54.64,77174.0,47.3881,47.4749,47.3707,47.4488,77174.0
2019-08-13 12:00:00,54.65,54.72,54.61,54.69,141649.0,47.4575,47.5183,47.4228,47.4923,141649.0
2019-08-13 12:10:00,54.68,54.77,54.64,54.74,111316.0,47.4836,47.5617,47.4488,47.5357,111316.0
2019-08-13 12:20:00,54.75,54.82,54.74,54.8,146279.0,47.5444,47.6052,47.5357,47.5878,146279.0
2019-08-13 12:30:00,54.8,54.9,54.71,54.85,412336.0,47.5878,47.6746,47.5096,47.6312,412336.0
2019-08-13 12:40:00,54.85,54.89,54.79,54.8,405603.0,47.6312,47.6659,47.5791,47.5878,405603.0
2019-08-13 12:50:00,54.81,54.84,54.73,54.8,202018.0,47.5965,47.6225,47.527,47.5878,202018.0
2019-08-13 13:00:00,54.8,54.86,54.71,54.82,82002.0,47.5878,47.6399,47.5096,47.6052,82002.0
2019-08-13 13:10:00,54.83,54.86,54.64,54.65,105538.0,47.6138,47.6399,47.4488,47.4575,105538.0
2019-08-13 13:20:00,54.64,54.68,54.59,54.64,98806.0,47.4488,47.4836,47.4054,47.4488,98806.0
2019-08-13 13:30:00,54.64,54.71,54.61,54.66,140019.0,47.4488,47.5096,47.4228,47.4662,140019.0
2019-08-13 13:40:00,54.66,54.68,54.64,54.66,98811.0,47.4662,47.4836,47.4488,47.4662,98811.0
2019-08-13 13:50:00,54.67,54.71,54.65,54.66,83313.0,47.4749,47.5096,47.4575,47.4662,83313.0
2019-08-13 14:00:00,54.66,54.71,54.64,54.66,73126.0,47.4662,47.5096,47.4488,47.4662,73126.0
2019-08-13 14:10:00,54.67,54.69,54.65,54.66,55711.0,47.4749,47.4923,47.4575,47.4662,55711.0
2019-08-13 14:20:00,54.67,54.74,54.64,54.73,113310.0,47.4749,47.5357,47.4488,47.527,113310.0
2019-08-13 14:30:00,54.74,54.79,54.69,54.76,94771.0,47.5357,47.5791,47.4923,47.5531,94771.0
2019-08-13 14:40:00,54.76,54.79,54.71,54.74,74862.0,47.5531,47.5791,47.5096,47.5357,74862.0
2019-08-13 14:50:00,54.74,54.81,54.69,54.7,70222.0,47.5357,47.5965,47.4923,47.5009,70222.0
2019-08-13 15:00:00,54.7,54.74,54.62,54.65,136081.0,47.5009,47.5357,47.4315,47.4575,136081.0
2019-08-13 15:10:00,54.65,54.66,54.61,54.65,52611.0,47.4575,47.4662,47.4228,47.4575,52611.0
2019-08-13 15:20:00,54.66,54.66,54.61,54.65,55377.0,47.4662,47.4662,47.4228,47.4575,55377.0
2019-08-13 15:30:00,54.65,54.65,54.6,54.64,83218.0,47.4575,47.4575,47.4141,47.4488,83218.0
2019-08-13 15:40:00,54.64,54.65,54.54,54.57,110247.0,47.4488,47.4575,47.362,47.3881,110247.0
2019-08-13 15:50:00,54.56,54.63,54.5,54.59,479264.0,47.3794,47.4402,47.3273,47.4054,479264.0
2019-08-14 09:30:00,54.34,54.46,54.2,54.38,180505.0,47.1883,47.2925,47.0668,47.2231,180505.0
2019-08-14 09:40:00,54.38,54.38,54.05,54.12,147369.0,47.2231,47.2231,46.9365,46.9973,147369.0
2019-08-14 09:50:00,54.11,54.19,54.0,54.06,146625.0,46.9886,47.0581,46.8931,46.9452,146625.0
2019-08-14 10:00:00,54.05,54.06,53.79,53.97,143090.0,46.9365,46.9452,46.7107,46.867,143090.0
2019-08-14 10:10:00,53.96,53.98,53.88,53.9,107515.0,46.8583,46.8757,46.7889,46.8062,107515.0
2019-08-14 10:20:00,53.89,54.0,53.87,53.94,150467.0,46.7976,46.8931,46.7802,46.841,150467.0
2019-08-14 10:30:00,53.93,53.94,53.76,53.78,139416.0,46.8323,46.841,46.6847,46.702,139416.0
2019-08-14 10:40:00,53.78,53.88,53.72,53.79,95616.0,46.702,46.7889,46.6499,46.7107,95616.0
2019-08-14 10:50:00,53.79,54.06,53.78,54.01,163882.0,46.7107,46.9452,46.702,46.9018,163882.0
2019-08-14 11:00:00,54.0,54.02,53.8,53.8,103365.0,46.8931,46.9104,46.7194,46.7194,103365.0
2019-08-14 11:10:00,53.8,53.81,53.69,53.71,81254.0,46.7194,46.7281,46.6239,46.6412,81254.0
2019-08-14 11:20:00,53.71,53.75,53.62,53.62,100991.0,46.6412,46.676,46.5631,46.5631,100991.0
2019-08-14 11:30:00,53.63,53.75,53.62,53.73,127972.0,46.5718,46.676,46.5631,46.6586,127972.0
2019-08-14 11:40:00,53.74,53.81,53.73,53.78,207308.0,46.6673,46.7281,46.6586,46.702,207308.0
2019-08-14 11:50:00,53.77,53.86,53.77,53.84,131278.0,46.6933,46.7715,46.6933,46.7541,131278.0
2019-08-14 12:00:00,53.84,53.85,53.73,53.76,166824.0,46.7541,46.7628,46.6586,46.6847,166824.0
2019-08-14 12:10:00,53.76,53.88,53.75,53.86,151995.0,46.6847,46.7889,46.676,46.7715,151995.0
2019-08-14 12:20:00,53.85,53.9,53.77,53.82,152072.0,46.7628,46.8062,46.6933,46.7368,152072.0
2019-08-14 12:30:00,53.83,53.91,53.82,53.83,52883.0,46.7454,46.8149,46.7368,46.7454,52883.0
2019-08-14 12:40:00,53.84,53.85,53.7,53.71,80202.0,46.7541,46.7628,46.6326,46.6412,80202.0
2019-08-14 12:50:00,53.7,53.71,53.53,53.6,95142.0,46.6326,46.6412,46.4849,46.5457,95142.0
2019-08-14 13:00:00,53.6,53.6,53.48,53.57,90054.0,46.5457,46.5457,46.4415,46.5197,90054.0
2019-08-14 13:10:00,53.57,53.61,53.52,53.54,78249.0,46.5197,46.5544,46.4762,46.4936,78249.0
2019-08-14 13:20:00,53.55,53.76,53.54,53.68,89896.0,46.5023,46.6847,46.4936,46.6152,89896.0
2019-08-14 13:30:00,53.69,53.75,53.67,53.7,66363.0,46.6239,46.676,46.6065,46.6326,66363.0
2019-08-14 13:40:00,53.7,53.73,53.62,53.67,102308.0,46.6326,46.6586,46.5631,46.6065,102308.0
2019-08-14 13:50:00,53.67,53.69,53.61,53.64,63250.0,46.6065,46.6239,46.5544,46.5805,63250.0
2019-08-14 14:00:00,53.65,53.65,53.53,53.55,90599.0,46.5891,46.5891,46.4849,46.5023,90599.0
2019-08-14 14:10:00,53.55,53.62,53.54,53.56,65611.0,46.5023,46.5631,46.4936,46.511,65611.0
2019-08-14 14:20:00,53.55,53.56,53.42,53.42,101860.0,46.5023,46.511,46.3894,46.3894,101860.0
2019-08-14 14:30:00,53.43,53.47,53.28,53.3,63873.0,46.3981,46.4328,46.2678,46.2852,63873.0
2019-08-14 14:40:00,53.3,53.34,53.25,53.29,58764.0,46.2852,46.3199,46.2418,46.2765,58764.0
2019-08-14 14:50:00,53.28,53.39,53.27,53.34,78325.0,46.2678,46.3634,46.2591,46.3199,78325.0
2019-08-14 15:00:00,53.34,53.55,53.3,53.5,109746.0,46.3199,46.5023,46.2852,46.4589,109746.0
2019-08-14 15:10:00,53.49,53.51,53.3,53.3,84198.0,46.4502,46.4676,46.2852,46.2852,84198.0
2019-08-14 15:20:00,53.31,53.36,53.13,53.26,200366.0,46.2939,46.3373,46.1376,46.2505,200366.0
2019-08-14 15:30:00,53.26,53.26,53.1,53.23,178134.0,46.2505,46.2505,46.1115,46.2244,178134.0
2019-08-14 15:40:00,53.22,53.33,53.12,53.22,243448.0,46.2157,46.3113,46.1289,46.2157,243448.0
2019-08-14 15:50:00,53.22,53.37,53.16,53.2,560044.0,46.2157,46.346,46.1636,46.1984,560044.0
2019-08-15 09:30:00,53.42,53.61,53.25,53.32,157093.0,46.3894,46.5544,46.2418,46.3026,157093.0
2019-08-15 09:40:00,53.3,53.43,53.23,53.34,79434.0,46.2852,46.3981,46.2244,46.3199,79434.0
2019-08-15 09:50:00,53.34,53.63,53.31,53.61,183939.0,46.3199,46.5718,46.2939,46.5544,183939.0
2019-08-15 10:00:00,53.6,53.67,53.48,53.61,87975.0,46.5457,46.6065,46.4415,46.5544,87975.0
2019-08-15 10:10:00,53.6,53.68,53.47,53.48,116603.0,46.5457,46.6152,46.4328,46.4415,116603.0
2019-08-15 10:20:00,53.47,53.48,53.22,53.23,103827.0,46.4328,46.4415,46.2157,46.2244,103827.0
2019-08-15 10:30:00,53.22,53.35,53.14,53.24,119988.0,46.2157,46.3286,46.1463,46.2331,119988.0
2019-08-15 10:40:00,53.24,53.45,53.21,53.37,70510.0,46.2331,46.4155,46.207,46.346,70510.0
2019-08-15 10:50:00,53.37,53.46,53.35,53.39,68244.0,46.346,46.4241,46.3286,46.3634,68244.0
2019-08-15 11:00:00,53.39,53.4,53.24,53.3,108209.0,46.3634,46.372,46.2331,46.2852,108209.0
2019-08-15 11:10:00,53.3,53.35,53.28,53.33,76659.0,46.2852,46.3286,46.2678,46.3113,76659.0
2019-08-15 11:20:00,53.32,53.44,53.25,53.44,214719.0,46.3026,46.4068,46.2418,46.4068,214719.0
2019-08-15 11:30:00,53.44,53.58,53.34,53.57,331345.0,46.4068,46.5284,46.3199,46.5197,331345.0
2019-08-15 11:40:00,53.57,53.64,53.53,53.57,64130.0,46.5197,46.5805,46.4849,46.5197,64130.0
2019-08-15 11:50:00,53.57,53.63,53.53,53.6,118311.0,46.5197,46.5718,46.4849,46.5457,118311.0
2019-08-15 12:00:00,53.6,53.7,53.47,53.7,193708.0,46.5457,46.6326,46.4328,46.6326,193708.0
2019-08-15 12:10:00,53.7,53.77,53.65,53.74,48723.0,46.6326,46.6933,46.5891,46.6673,48723.0
2019-08-15 12:20:00,53.75,53.78,53.68,53.69,57257.0,46.676,46.702,46.6152,46.6239,57257.0
2019-08-15 12:30:00,53.69,53.72,53.58,53.62,50920.0,46.6239,46.6499,46.5284,46.5631,50920.0
2019-08-15 12:40:00,53.61,53.65,53.55,53.57,37911.0,46.5544,46.5891,46.5023,46.5197,37911.0
2019-08-15 12:50:00,53.58,53.62,53.52,53.59,51813.0,46.5284,46.5631,46.4762,46.537,51813.0
2019-08-15 13:00:00,53.58,53.71,53.57,53.69,59207.0,46.5284,46.6412,46.5197,46.6239,59207.0
2019-08-15 13:10:00,53.69,53.72,53.64,53.71,72268.0,46.6239,46.6499,46.5805,46.6412,72268.0
2019-08-15 13:20:00,53.72,53.78,53.62,53.66,65382.0,46.6499,46.702,46.5631,46.5978,65382.0
2019-08-15 13:30:00,53.66,53.68,53.57,53.59,55679.0,46.5978,46.6152,46.5197,46.537,55679.0
2019-08-15 13:40:00,53.59,53.6,53.38,53.4,65193.0,46.537,46.5457,46.3547,46.372,65193.0
2019-08-15 13:50:00,53.4,53.42,53.24,53.3,81307.0,46.372,46.3894,46.2331,46.2852,81307.0
2019-08-15 14:00:00,53.3,53.43,53.26,53.42,75499.0,46.2852,46.3981,46.2505,46.3894,75499.0
2019-08-15 14:10:00,53.42,53.58,53.42,53.5,86936.0,46.3894,46.5284,46.3894,46.4589,86936.0
2019-08-15 14:20:00,53.49,53.7,53.49,53.68,66095.0,46.4502,46.6326,46.4502,46.6152,66095.0
2019-08-15 14:30:00,53.67,53.7,53.61,53.63,81532.0,46.6065,46.6326,46.5544,46.5718,81532.0
2019-08-15 14:40:00,53.64,53.73,53.62,53.7,66873.0,46.5805,46.6586,46.5631,46.6326,66873.0
2019-08-15 14:50:00,53.71,53.83,53.64,53.81,112250.0,46.6412,46.7454,46.5805,46.7281,112250.0
2019-08-15 15:00:00,53.81,53.94,53.81,53.93,91980.0,46.7281,46.841,46.7281,46.8323,91980.0
2019-08-15 15:10:00,53.94,53.95,53.85,53.9,66133.0,46.841,46.8497,46.7628,46.8062,66133.0
2019-08-15 15:20:00,53.89,53.93,53.86,53.87,105032.0,46.7976,46.8323,46.7715,46.7802,105032.0
2019-08-15 15:30:00,53.86,53.89,53.82,53.88,93982.0,46.7715,46.7976,46.7368,46.7889,93982.0
2019-08-15 15:40:00,53.88,54.01,53.86,53.96,111287.0,46.7889,46.9018,46.7715,46.8583,111287.0
2019-08-15 15:50:00,53.97,53.99,53.76,53.77,397091.0,46.867,46.8844,46.6847,46.6933,397091.0
2019-08-16 09:30:00,54.01,54.28,53.89,54.24,445844.0,46.9018,47.1362,46.7976,47.1015,445844.0
2019-08-16 09:40:00,54.25,54.26,54.06,54.21,100299.0,47.1102,47.1189,46.9452,47.0754,100299.0
2019-08-16 09:50:00,54.22,54.25,54.14,54.23,73847.0,47.0841,47.1102,47.0146,47.0928,73847.0
2019-08-16 10:00:00,54.23,54.35,54.21,54.26,96026.0,47.0928,47.197,47.0754,47.1189,96026.0
2019-08-16 10:10:00,54.26,54.42,54.26,54.37,104058.0,47.1189,47.2578,47.1189,47.2144,104058.0
2019-08-16 10:20:00,54.36,54.59,54.34,54.39,198843.0,47.2057,47.4054,47.1883,47.2317,198843.0
2019-08-16 10:30:00,54.39,54.42,54.28,54.33,60764.0,47.2317,47.2578,47.1362,47.1796,60764.0
2019-08-16 10:40:00,54.33,54.38,54.24,54.35,71123.0,47.1796,47.2231,47.1015,47.197,71123.0
2019-08-16 10:50:00,54.36,54.49,54.35,54.48,69303.0,47.2057,47.3186,47.197,47.3099,69303.0
2019-08-16 11:00:00,54.49,54.56,54.46,54.47,46075.0,47.3186,47.3794,47.2925,47.3012,46075.0
2019-08-16 11:10:00,54.47,54.48,54.35,54.37,88198.0,47.3012,47.3099,47.197,47.2144,88198.0
2019-08-16 11:20:00,54.37,54.46,54.37,54.45,80048.0,47.2144,47.2925,47.2144,47.2839,80048.0
2019-08-16 11:30:00,54.44,54.44,54.32,54.38,96762.0,47.2752,47.2752,47.171,47.2231,96762.0
2019-08-16 11:40:00,54.38,54.43,54.28,54.41,64114.0,47.2231,47.2665,47.1362,47.2491,64114.0
2019-08-16 11:50:00,54.41,54.52,54.41,54.45,103288.0,47.2491,47.3446,47.2491,47.2839,103288.0
2019-08-16 12:00:00,54.46,54.49,54.41,54.44,47082.0,47.2925,47.3186,47.2491,47.2752,47082.0
2019-08-16 12:10:00,54.44,54.45,54.3,54.38,56420.0,47.2752,47.2839,47.1536,47.2231,56420.0
2019-08-16 12:20:00,54.38,54.47,54.36,54.47,36751.0,47.2231,47.3012,47.2057,47.3012,36751.0
2019-08-16 12:30:00,54.48,54.51,54.44,54.48,42757.0,47.3099,47.336,47.2752,47.3099,42757.0
2019-08-16 12:40:00,54.48,54.53,54.43,54.52,34924.0,47.3099,47.3533,47.2665,47.3446,34924.0
2019-08-16 12:50:00,54.52,54.53,54.48,54.53,34932.0,47.3446,47.3533,47.3099,47.3533,34932.0
2019-08-16 13:00:00,54.53,54.56,54.52,54.55,37831.0,47.3533,47.3794,47.3446,47.3707,37831.0
2019-08-16 13:10:00,54.55,54.6,54.53,54.57,73306.0,47.3707,47.4141,47.3533,47.3881,73306.0
2019-08-16 13:20:00,54.56,54.57,54.51,54.52,30960.0,47.3794,47.3881,47.336,47.3446,30960.0
2019-08-16 13:30:00,54.52,54.53,54.43,54.43,49494.0,47.3446,47.3533,47.2665,47.2665,49494.0
2019-08-16 13:40:00,54.44,54.46,54.38,54.41,46431.0,47.2752,47.2925,47.2231,47.2491,46431.0
2019-08-16 13:50:00,54.4,54.45,54.39,54.42,53380.0,47.2404,47.2839,47.2317,47.2578,53380.0
2019-08-16 14:00:00,54.43,54.43,54.32,54.34,46924.0,47.2665,47.2665,47.171,47.1883,46924.0
2019-08-16 14:10:00,54.34,54.35,54.31,54.33,40537.0,47.1883,47.197,47.1623,47.1796,40537.0
2019-08-16 14:20:00,54.34,54.36,54.3,54.33,65381.0,47.1883,47.2057,47.1536,47.1796,65381.0
2019-08-16 14:30:00,54.32,54.43,54.31,54.37,74965.0,47.171,47.2665,47.1623,47.2144,74965.0
2019-08-16 14:40:00,54.37,54.47,54.36,54.44,38751.0,47.2144,47.3012,47.2057,47.2752,38751.0
2019-08-16 14:50:00,54.45,54.51,54.42,54.5,53301.0,47.2839,47.336,47.2578,47.3273,53301.0
2019-08-16 15:00:00,54.49,54.56,54.47,54.5,79179.0,47.3186,47.3794,47.3012,47.3273,79179.0
2019-08-16 15:10:00,54.5,54.52,54.45,54.51,82139.0,47.3273,47.3446,47.2839,47.336,82139.0
2019-08-16 15:20:00,54.52,54.53,54.45,54.46,75868.0,47.3446,47.3533,47.2839,47.2925,75868.0
2019-08-16 15:30:00,54.46,54.48,54.39,54.46,94052.0,47.2925,47.3099,47.2317,47.2925,94052.0
2019-08-16 15:40:00,54.46,54.56,54.46,54.54,123878.0,47.2925,47.3794,47.2925,47.362,123878.0
2019-08-16 15:50:00,54.54,54.67,54.48,54.54,510069.0,47.362,47.4749,47.3099,47.362,510069.0
2019-08-19 09:30:00,54.74,54.89,54.66,54.69,164770.0,47.5357,47.6659,47.4662,47.4923,164770.0
2019-08-19 09:40:00,54.69,54.71,54.53,54.58,89390.0,47.4923,47.5096,47.3533,47.3967,89390.0
2019-08-19 09:50:00,54.58,54.61,54.51,54.59,62435.0,47.3967,47.4228,47.336,47.4054,62435.0
2019-08-19 10:00:00,54.59,54.75,54.56,54.7,91879.0,47.4054,47.5444,47.3794,47.5009,91879.0
2019-08-19 10:10:00,54.71,54.73,54.66,54.66,42150.0,47.5096,47.527,47.4662,47.4662,42150.0
2019-08-19 10:20:00,54.65,54.65,54.49,54.49,61039.0,47.4575,47.4575,47.3186,47.3186,61039.0
2019-08-19 10:30:00,54.48,54.5,54.44,54.45,59246.0,47.3099,47.3273,47.2752,47.2839,59246.0
2019-08-19 10:40:00,54.45,54.51,54.42,54.47,54318.0,47.2839,47.336,47.2578,47.3012,54318.0
2019-08-19 10:50:00,54.47,54.54,54.44,54.49,59727.0,47.3012,47.362,47.2752,47.3186,59727.0
2019-08-19 11:00:00,54.49,54.54,54.48,54.54,68655.0,47.3186,47.362,47.3099,47.362,68655.0
2019-08-19 11:10:00,54.54,54.6,54.48,54.58,76193.0,47.362,47.4141,47.3099,47.3967,76193.0
2019-08-19 11:20:00,54.56,54.57,54.52,54.54,39303.0,47.3794,47.3881,47.3446,47.362,39303.0
2019-08-19 11:30:00,54.54,54.54,54.48,54.48,112359.0,47.362,47.362,47.3099,47.3099,112359.0
2019-08-19 11:40:00,54.48,54.54,54.46,54.51,62480.0,47.3099,47.362,47.2925,47.336,62480.0
2019-08-19 11:50:00,54.51,54.55,54.49,54.53,49000.0,47.336,47.3707,47.3186,47.3533,49000.0
2019-08-19 12:00:00,54.53,54.54,54.46,54.47,57331.0,47.3533,47.362,47.2925,47.3012,57331.0
2019-08-19 12:10:00,54.47,54.51,54.44,54.51,42419.0,47.3012,47.336,47.2752,47.336,42419.0
2019-08-19 12:20:00,54.51,54.58,54.5,54.58,51888.0,47.336,47.3967,47.3273,47.3967,51888.0
2019-08-19 12:30:00,54.57,54.59,54.55,54.59,47441.0,47.3881,47.4054,47.3707,47.4054,47441.0
2019-08-19 12:40:00,54.58,54.61,54.54,54.6,65459.0,47.3967,47.4228,47.362,47.4141,65459.0
2019-08-19 12:50:00,54.61,54.65,54.58,54.63,44305.0,47.4228,47.4575,47.3967,47.4402,44305.0
2019-08-19 13:00:00,54.63,54.66,54.61,54.63,71517.0,47.4402,47.4662,47.4228,47.4402,71517.0
2019-08-19 13:10:00,54.62,54.68,54.62,54.68,83947.0,47.4315,47.4836,47.4315,47.4836,83947.0
2019-08-19 13:20:00,54.68,54.69,54.61,54.63,46032.0,47.4836,47.4923,47.4228,47.4402,46032.0
2019-08-19 13:30:00,54.62,54.63,54.55,54.55,44105.0,47.4315,47.4402,47.3707,47.3707,44105.0
2019-08-19 13:40:00,54.56,54.6,54.54,54.57,61388.0,47.3794,47.4141,47.362,47.3881,61388.0
2019-08-19 13:50:00,54.56,54.61,54.48,54.52,98906.0,47.3794,47.4228,47.3099,47.3446,98906.0
2019-08-19 14:00:00,54.51,54.52,54.48,54.51,64149.0,47.336,47.3446,47.3099,47.336,64149.0
2019-08-19 14:10:00,54.5,54.5,54.43,54.43,61657.0,47.3273,47.3273,47.2665,47.2665,61657.0
2019-08-19 14:20:00,54.43,54.47,54.4,54.47,73000.0,47.2665,47.3012,47.2404,47.3012,73000.0
2019-08-19 14:30:00,54.47,54.52,54.44,54.51,123046.0,47.3012,47.3446,47.2752,47.336,123046.0
2019-08-19 14:40:00,54.51,54.55,54.5,54.53,90981.0,47.336,47.3707,47.3273,47.3533,90981.0
2019-08-19 14:50:00,54.53,54.55,54.5,54.53,90090.0,47.3533,47.3707,47.3273,47.3533,90090.0
2019-08-19 15:00:00,54.53,54.55,54.5,54.53,75028.0,47.3533,47.3707,47.3273,47.3533,75028.0
2019-08-19 15:10:00,54.53,54.56,54.51,54.54,86929.0,47.3533,47.3794,47.336,47.362,86929.0
2019-08-19 15:20:00,54.55,54.61,54.52,54.61,114884.0,47.3707,47.4228,47.3446,47.4228,114884.0
2019-08-19 15:30:00,54.61,54.66,54.6,54.64,174587.0,47.4228,47.4662,47.4141,47.4488,174587.0
2019-08-19 15:40:00,54.64,54.67,54.61,54.62,170466.0,47.4488,47.4749,47.4228,47.4315,170466.0
2019-08-19 15:50:00,54.62,54.68,54.51,54.52,484389.0,47.4315,47.4836,47.336,47.3446,484389.0
2019-08-20 09:30:00,54.27,54.5,54.23,54.23,173032.0,47.1275,47.3273,47.0928,47.0928,173032.0
2019-08-20 09:40:00,54.22,54.23,54.06,54.1,54043.0,47.0841,47.0928,46.9452,46.9799,54043.0
2019-08-20 09:50:00,54.11,54.14,54.04,54.07,68195.0,46.9886,47.0146,46.9278,46.9539,68195.0
2019-08-20 10:00:00,54.07,54.09,53.98,54.03,45303.0,46.9539,46.9712,46.8757,46.9191,45303.0
2019-08-20 10:10:00,54.03,54.18,54.0,54.15,48186.0,46.9191,47.0494,46.8931,47.0233,48186.0
2019-08-20 10:20:00,54.15,54.23,54.13,54.22,41198.0,47.0233,47.0928,47.006,47.0841,41198.0
2019-08-20 10:30:00,54.22,54.22,54.04,54.1,74290.0,47.0841,47.0841,46.9278,46.9799,74290.0
2019-08-20 10:40:00,54.1,54.21,54.09,54.16,64053.0,46.9799,47.0754,46.9712,47.032,64053.0
2019-08-20 10:50:00,54.16,54.23,54.11,54.22,73223.0,47.032,47.0928,46.9886,47.0841,73223.0
2019-08-20 11:00:00,54.22,54.32,54.21,54.31,91870.0,47.0841,47.171,47.0754,47.1623,91870.0
2019-08-20 11:10:00,54.32,54.38,54.31,54.34,95035.0,47.171,47.2231,47.1623,47.1883,95035.0
2019-08-20 11:20:00,54.34,54.34,54.22,54.23,34657.0,47.1883,47.1883,47.0841,47.0928,34657.0
2019-08-20 11:30:00,54.24,54.29,54.17,54.17,53013.0,47.1015,47.1449,47.0407,47.0407,53013.0
2019-08-20 11:40:00,54.16,54.18,54.09,54.09,48679.0,47.032,47.0494,46.9712,46.9712,48679.0
2019-08-20 11:50:00,54.1,54.12,54.04,54.05,34231.0,46.9799,46.9973,46.9278,46.9365,34231.0
2019-08-20 12:00:00,54.05,54.08,54.01,54.02,48353.0,46.9365,46.9625,46.9018,46.9104,48353.0
2019-08-20 12:10:00,54.02,54.07,54.0,54.07,19476.0,46.9104,46.9539,46.8931,46.9539,19476.0
2019-08-20 12:20:00,54.07,54.1,54.04,54.07,19950.0,46.9539,46.9799,46.9278,46.9539,19950.0
2019-08-20 12:30:00,54.06,54.06,53.97,54.01,54399.0,46.9452,46.9452,46.867,46.9018,54399.0
2019-08-20 12:40:00,54.02,54.07,54.0,54.06,30033.0,46.9104,46.9539,46.8931,46.9452,30033.0
2019-08-20 12:50:00,54.07,54.12,54.05,54.12,23476.0,46.9539,46.9973,46.9365,46.9973,23476.0
2019-08-20 13:00:00,54.12,54.15,54.1,54.14,30714.0,46.9973,47.0233,46.9799,47.0146,30714.0
2019-08-20 13:10:00,54.15,54.22,54.14,54.17,33453.0,47.0233,47.0841,47.0146,47.0407,33453.0
2019-08-20 13:20:00,54.17,54.2,54.12,54.14,37829.0,47.0407,47.0668,46.9973,47.0146,37829.0
2019-08-20 13:30:00,54.14,54.18,54.05,54.09,60996.0,47.0146,47.0494,46.9365,46.9712,60996.0
2019-08-20 13:40:00,54.09,54.16,54.09,54.13,27726.0,46.9712,47.032,46.9712,47.006,27726.0
2019-08-20 13:50:00,54.12,54.18,54.1,54.13,59897.0,46.9973,47.0494,46.9799,47.006,59897.0
2019-08-20 14:00:00,54.12,54.13,53.99,54.01,95018.0,46.9973,47.006,46.8844,46.9018,95018.0
2019-08-20 14:10:00,54.01,54.08,54.0,54.05,58797.0,46.9018,46.9625,46.8931,46.9365,58797.0
2019-08-20 14:20:00,54.05,54.07,54.0,54.06,51495.0,46.9365,46.9539,46.8931,46.9452,51495.0
2019-08-20 14:30:00,54.06,54.11,54.04,54.08,26850.0,46.9452,46.9886,46.9278,46.9625,26850.0
2019-08-20 14:40:00,54.08,54.14,54.02,54.11,89911.0,46.9625,47.0146,46.9104,46.9886,89911.0
2019-08-20 14:50:00,54.11,54.19,54.04,54.19,163880.0,46.9886,47.0581,46.9278,47.0581,163880.0
2019-08-20 15:00:00,54.18,54.19,54.09,54.15,127109.0,47.0494,47.0581,46.9712,47.0233,127109.0
2019-08-20 15:10:00,54.15,54.19,54.12,54.13,51149.0,47.0233,47.0581,46.9973,47.006,51149.0
2019-08-20 15:20:00,54.14,54.18,54.12,54.17,62677.0,47.0146,47.0494,46.9973,47.0407,62677.0
2019-08-20 15:30:00,54.16,54.18,54.12,54.15,79268.0,47.032,47.0494,46.9973,47.0233,79268.0
2019-08-20 15:40:00,54.15,54.16,54.1,54.11,91382.0,47.0233,47.032,46.9799,46.9886,91382.0
2019-08-20 15:50:00,54.11,54.14,53.94,54.0,415184.0,46.9886,47.0146,46.841,46.8931,415184.0
2019-08-21 09:30:00,54.43,54.43,54.16,54.25,151144.0,47.2665,47.2665,47.032,47.1102,151144.0
2019-08-21 09:40:00,54.24,54.3,54.22,54.24,68944.0,47.1015,47.1536,47.0841,47.1015,68944.0
2019-08-21 09:50:00,54.25,54.27,54.11,54.16,110020.0,47.1102,47.1275,46.9886,47.032,110020.0
2019-08-21 10:00:00,54.15,54.17,54.02,54.02,75126.0,47.0233,47.0407,46.9104,46.9104,75126.0
2019-08-21 10:10:00,54.01,54.15,54.0,54.14,53686.0,46.9018,47.0233,46.8931,47.0146,53686.0
2019-08-21 10:20:00,54.15,54.17,54.1,54.14,46184.0,47.0233,47.0407,46.9799,47.0146,46184.0
2019-08-21 10:30:00,54.14,54.2,54.11,54.11,44515.0,47.0146,47.0668,46.9886,46.9886,44515.0
2019-08-21 10:40:00,54.11,54.28,54.11,54.27,70019.0,46.9886,47.1362,46.9886,47.1275,70019.0
2019-08-21 10:50:00,54.27,54.31,54.24,54.29,28208.0,47.1275,47.1623,47.1015,47.1449,28208.0
2019-08-21 11:00:00,54.29,54.29,54.19,54.23,50390.0,47.1449,47.1449,47.0581,47.0928,50390.0
2019-08-21 11:10:00,54.23,54.27,54.2,54.25,36090.0,47.0928,47.1275,47.0668,47.1102,36090.0
2019-08-21 11:20:00,54.26,54.27,54.17,54.17,31146.0,47.1189,47.1275,47.0407,47.0407,31146.0
2019-08-21 11:30:00,54.17,54.26,54.15,54.25,33729.0,47.0407,47.1189,47.0233,47.1102,33729.0
2019-08-21 11:40:00,54.25,54.26,54.11,54.13,42885.0,47.1102,47.1189,46.9886,47.006,42885.0
2019-08-21 11:50:00,54.13,54.15,54.05,54.14,41692.0,47.006,47.0233,46.9365,47.0146,41692.0
2019-08-21 12:00:00,54.14,54.14,54.08,54.12,26095.0,47.0146,47.0146,46.9625,46.9973,26095.0
2019-08-21 12:10:00,54.13,54.19,54.11,54.12,48641.0,47.006,47.0581,46.9886,46.9973,48641.0
2019-08-21 12:20:00,54.11,54.13,54.09,54.12,33035.0,46.9886,47.006,46.9712,46.9973,33035.0
2019-08-21 12:30:00,54.12,54.13,54.08,54.09,29021.0,46.9973,47.006,46.9625,46.9712,29021.0
2019-08-21 12:40:00,54.1,54.12,54.07,54.09,16013.0,46.9799,46.9973,46.9539,46.9712,16013.0
2019-08-21 12:50:00,54.1,54.15,54.09,54.13,18533.0,46.9799,47.0233,46.9712,47.006,18533.0
2019-08-21 13:00:00,54.13,54.16,54.13,54.15,16779.0,47.006,47.032,47.006,47.0233,16779.0
2019-08-21 13:10:00,54.16,54.22,54.15,54.22,21892.0,47.032,47.0841,47.0233,47.0841,21892.0
2019-08-21 13:20:00,54.22,54.23,54.2,54.21,24824.0,47.0841,47.0928,47.0668,47.0754,24824.0
2019-08-21 13:30:00,54.2,54.21,54.15,54.17,37855.0,47.0668,47.0754,47.0233,47.0407,37855.0
2019-08-21 13:40:00,54.16,54.17,54.13,54.14,35342.0,47.032,47.0407,47.006,47.0146,35342.0
2019-08-21 13:50:00,54.15,54.21,54.13,54.19,29948.0,47.0233,47.0754,47.006,47.0581,29948.0
2019-08-21 14:00:00,54.18,54.21,54.03,54.15,86050.0,47.0494,47.0754,46.9191,47.0233,86050.0
2019-08-21 14:10:00,54.15,54.21,54.09,54.18,34238.0,47.0233,47.0754,46.9712,47.0494,34238.0
2019-08-21 14:20:00,54.18,54.2,54.15,54.17,18415.0,47.0494,47.0668,47.0233,47.0407,18415.0
2019-08-21 14:30:00,54.17,54.19,54.08,54.08,37513.0,47.0407,47.0581,46.9625,46.9625,37513.0
2019-08-21 14:40:00,54.08,54.14,54.06,54.08,27819.0,46.9625,47.0146,46.9452,46.9625,27819.0
2019-08-21 14:50:00,54.08,54.15,54.05,54.14,31955.0,46.9625,47.0233,46.9365,47.0146,31955.0
2019-08-21 15:00:00,54.14,54.27,54.13,54.26,111104.0,47.0146,47.1275,47.006,47.1189,111104.0
2019-08-21 15:10:00,54.26,54.29,54.24,54.28,48872.0,47.1189,47.1449,47.1015,47.1362,48872.0
2019-08-21 15:20:00,54.28,54.28,54.24,54.25,46739.0,47.1362,47.1362,47.1015,47.1102,46739.0
2019-08-21 15:30:00,54.25,54.3,54.24,54.26,89444.0,47.1102,47.1536,47.1015,47.1189,89444.0
2019-08-21 15:40:00,54.27,54.28,54.23,54.25,60610.0,47.1275,47.1362,47.0928,47.1102,60610.0
2019-08-21 15:50:00,54.25,54.32,54.25,54.3,184752.0,47.1102,47.171,47.1102,47.1536,184752.0
2019-08-22 09:30:00,54.43,54.61,54.08,54.56,149937.0,47.2665,47.4228,46.9625,47.3794,149937.0
2019-08-22 09:40:00,54.57,54.62,54.43,54.47,51350.0,47.3881,47.4315,47.2665,47.3012,51350.0
2019-08-22 09:50:00,54.47,54.5,54.42,54.47,43393.0,47.3012,47.3273,47.2578,47.3012,43393.0
2019-08-22 10:00:00,54.47,54.52,54.45,54.46,93626.0,47.3012,47.3446,47.2839,47.2925,93626.0
2019-08-22 10:10:00,54.45,54.46,54.41,54.43,53463.0,47.2839,47.2925,47.2491,47.2665,53463.0
2019-08-22 10:20:00,54.42,54.44,54.36,54.44,55529.0,47.2578,47.2752,47.2057,47.2752,55529.0
2019-08-22 10:30:00,54.44,54.46,54.21,54.22,104289.0,47.2752,47.2925,47.0754,47.0841,104289.0
2019-08-22 10:40:00,54.22,54.25,54.12,54.25,64752.0,47.0841,47.1102,46.9973,47.1102,64752.0
2019-08-22 10:50:00,54.24,54.25,54.12,54.15,83399.0,47.1015,47.1102,46.9973,47.0233,83399.0
2019-08-22 11:00:00,54.17,54.31,54.13,54.28,34346.0,47.0407,47.1623,47.006,47.1362,34346.0
2019-08-22 11:10:00,54.27,54.31,54.24,54.27,119715.0,47.1275,47.1623,47.1015,47.1275,119715.0
2019-08-22 11:20:00,54.28,54.33,54.25,54.26,76597.0,47.1362,47.1796,47.1102,47.1189,76597.0
2019-08-22 11:30:00,54.26,54.34,54.25,54.32,46622.0,47.1189,47.1883,47.1102,47.171,46622.0
2019-08-22 11:40:00,54.33,54.37,54.32,54.35,33522.0,47.1796,47.2144,47.171,47.197,33522.0
2019-08-22 11:50:00,54.34,54.38,54.29,54.3,70651.0,47.1883,47.2231,47.1449,47.1536,70651.0
2019-08-22 12:00:00,54.29,54.38,54.28,54.33,138667.0,47.1449,47.2231,47.1362,47.1796,138667.0
2019-08-22 12:10:00,54.31,54.35,54.29,54.35,90541.0,47.1623,47.197,47.1449,47.197,90541.0
2019-08-22 12:20:00,54.34,54.35,54.27,54.28,55442.0,47.1883,47.197,47.1275,47.1362,55442.0
2019-08-22 12:30:00,54.28,54.31,54.24,54.27,39710.0,47.1362,47.1623,47.1015,47.1275,39710.0
2019-08-22 12:40:00,54.27,54.31,54.25,54.3,64374.0,47.1275,47.1623,47.1102,47.1536,64374.0
2019-08-22 12:50:00,54.31,54.34,54.25,54.28,41486.0,47.1623,47.1883,47.1102,47.1362,41486.0
2019-08-22 13:00:00,54.28,54.3,54.24,54.25,44696.0,47.1362,47.1536,47.1015,47.1102,44696.0
2019-08-22 13:10:00,54.25,54.26,54.22,54.22,42260.0,47.1102,47.1189,47.0841,47.0841,42260.0
2019-08-22 13:20:00,54.23,54.28,54.15,54.26,394527.0,47.0928,47.1362,47.0233,47.1189,394527.0
2019-08-22 13:30:00,54.27,54.38,54.26,54.38,37252.0,47.1275,47.2231,47.1189,47.2231,37252.0
2019-08-22 13:40:00,54.38,54.42,54.38,54.4,35969.0,47.2231,47.2578,47.2231,47.2404,35969.0
2019-08-22 13:50:00,54.4,54.46,54.39,54.44,43154.0,47.2404,47.2925,47.2317,47.2752,43154.0
2019-08-22 14:00:00,54.45,54.49,54.43,54.46,50260.0,47.2839,47.3186,47.2665,47.2925,50260.0
2019-08-22 14:10:00,54.46,54.51,54.44,54.49,91252.0,47.2925,47.336,47.2752,47.3186,91252.0
2019-08-22 14:20:00,54.49,54.52,54.48,54.5,23127.0,47.3186,47.3446,47.3099,47.3273,23127.0
2019-08-22 14:30:00,54.49,54.53,54.46,54.5,23580.0,47.3186,47.3533,47.2925,47.3273,23580.0
2019-08-22 14:40:00,54.5,54.6,54.5,54.56,43967.0,47.3273,47.4141,47.3273,47.3794,43967.0
2019-08-22 14:50:00,54.57,54.57,54.51,54.54,27979.0,47.3881,47.3881,47.336,47.362,27979.0
2019-08-22 15:00:00,54.55,54.55,54.48,54.51,28865.0,47.3707,47.3707,47.3099,47.336,28865.0
2019-08-22 15:10:00,54.51,54.52,54.45,54.47,37930.0,47.336,47.3446,47.2839,47.3012,37930.0
2019-08-22 15:20:00,54.47,54.52,54.46,54.5,33565.0,47.3012,47.3446,47.2925,47.3273,33565.0
2019-08-22 15:30:00,54.5,54.54,54.48,54.52,56569.0,47.3273,47.362,47.3099,47.3446,56569.0
2019-08-22 15:40:00,54.52,54.56,54.51,54.51,63198.0,47.3446,47.3794,47.336,47.336,63198.0
2019-08-22 15:50:00,54.52,54.61,54.47,54.51,377125.0,47.3446,47.4228,47.3012,47.336,377125.0
2019-08-23 09:30:00,54.44,54.52,54.26,54.49,118577.0,47.2752,47.3446,47.1189,47.3186,118577.0
2019-08-23 09:40:00,54.49,54.58,54.4,54.41,86167.0,47.3186,47.3967,47.2404,47.2491,86167.0
2019-08-23 09:50:00,54.4,54.47,54.31,54.31,53819.0,47.2404,47.3012,47.1623,47.1623,53819.0
2019-08-23 10:00:00,54.32,54.63,54.26,54.55,140110.0,47.171,47.4402,47.1189,47.3707,140110.0
2019-08-23 10:10:00,54.54,54.8,54.45,54.79,101514.0,47.362,47.5878,47.2839,47.5791,101514.0
2019-08-23 10:20:00,54.78,54.79,54.65,54.71,80348.0,47.5704,47.5791,47.4575,47.5096,80348.0
2019-08-23 10:30:00,54.7,54.78,54.64,54.77,86636.0,47.5009,47.5704,47.4488,47.5617,86636.0
2019-08-23 10:40:00,54.76,54.81,54.71,54.72,65250.0,47.5531,47.5965,47.5096,47.5183,65250.0
2019-08-23 10:50:00,54.73,54.82,54.66,54.69,92670.0,47.527,47.6052,47.4662,47.4923,92670.0
2019-08-23 11:00:00,54.69,54.73,53.89,53.91,295709.0,47.4923,47.527,46.7976,46.8149,295709.0
2019-08-23 11:10:00,53.91,54.2,53.85,54.15,90081.0,46.8149,47.0668,46.7628,47.0233,90081.0
2019-08-23 11:20:00,54.15,54.15,54.03,54.07,69384.0,47.0233,47.0233,46.9191,46.9539,69384.0
2019-08-23 11:30:00,54.07,54.1,53.97,54.01,70324.0,46.9539,46.9799,46.867,46.9018,70324.0
2019-08-23 11:40:00,54.01,54.05,53.94,53.99,62587.0,46.9018,46.9365,46.841,46.8844,62587.0
2019-08-23 11:50:00,53.99,54.04,53.93,53.93,63948.0,46.8844,46.9278,46.8323,46.8323,63948.0
2019-08-23 12:00:00,53.95,53.98,53.86,53.97,55439.0,46.8497,46.8757,46.7715,46.867,55439.0
2019-08-23 12:10:00,53.97,54.07,53.93,54.02,46547.0,46.867,46.9539,46.8323,46.9104,46547.0
2019-08-23 12:20:00,54.02,54.02,53.94,53.96,46979.0,46.9104,46.9104,46.841,46.8583,46979.0
2019-08-23 12:30:00,53.95,54.06,53.94,54.03,42659.0,46.8497,46.9452,46.841,46.9191,42659.0
2019-08-23 12:40:00,54.03,54.06,53.94,53.95,36103.0,46.9191,46.9452,46.841,46.8497,36103.0
2019-08-23 12:50:00,53.95,53.97,53.88,53.95,63490.0,46.8497,46.867,46.7889,46.8497,63490.0
2019-08-23 13:00:00,53.94,53.94,53.85,53.89,49108.0,46.841,46.841,46.7628,46.7976,49108.0
2019-08-23 13:10:00,53.89,54.04,53.86,53.95,61542.0,46.7976,46.9278,46.7715,46.8497,61542.0
2019-08-23 13:20:00,53.95,53.98,53.88,53.93,40136.0,46.8497,46.8757,46.7889,46.8323,40136.0
2019-08-23 13:30:00,53.93,54.03,53.91,54.02,41095.0,46.8323,46.9191,46.8149,46.9104,41095.0
2019-08-23 13:40:00,54.01,54.11,53.96,54.09,78228.0,46.9018,46.9886,46.8583,46.9712,78228.0
2019-08-23 13:50:00,54.09,54.2,54.09,54.12,55061.0,46.9712,47.0668,46.9712,46.9973,55061.0
2019-08-23 14:00:00,54.11,54.12,54.05,54.07,38323.0,46.9886,46.9973,46.9365,46.9539,38323.0
2019-08-23 14:10:00,54.07,54.1,54.03,54.07,40138.0,46.9539,46.9799,46.9191,46.9539,40138.0
2019-08-23 14:20:00,54.09,54.1,54.04,54.1,34377.0,46.9712,46.9799,46.9278,46.9799,34377.0
2019-08-23 14:30:00,54.1,54.17,54.06,54.06,53404.0,46.9799,47.0407,46.9452,46.9452,53404.0
2019-08-23 14:40:00,54.06,54.12,53.97,53.97,48422.0,46.9452,46.9973,46.867,46.867,48422.0
2019-08-23 14:50:00,53.96,54.01,53.93,53.98,48463.0,46.8583,46.9018,46.8323,46.8757,48463.0
2019-08-23 15:00:00,53.96,54.01,53.93,53.97,64014.0,46.8583,46.9018,46.8323,46.867,64014.0
2019-08-23 15:10:00,53.96,53.97,53.78,53.88,94997.0,46.8583,46.867,46.702,46.7889,94997.0
2019-08-23 15:20:00,53.88,53.9,53.77,53.77,81314.0,46.7889,46.8062,46.6933,46.6933,81314.0
2019-08-23 15:30:00,53.76,53.79,53.68,53.73,114086.0,46.6847,46.7107,46.6152,46.6586,114086.0
2019-08-23 15:40:00,53.72,53.75,53.6,53.61,130281.0,46.6499,46.676,46.5457,46.5544,130281.0
2019-08-23 15:50:00,53.6,53.66,53.33,53.64,719086.0,46.5457,46.5978,46.3113,46.5805,719086.0
2019-08-26 09:30:00,53.86,54.11,53.8,54.02,168317.0,46.7715,46.9886,46.7194,46.9104,168317.0
2019-08-26 09:40:00,54.03,54.06,53.96,54.01,88240.0,46.9191,46.9452,46.8583,46.9018,88240.0
2019-08-26 09:50:00,54.01,54.1,54.0,54.06,82520.0,46.9018,46.9799,46.8931,46.9452,82520.0
2019-08-26 10:00:00,54.07,54.07,53.86,53.86,53251.0,46.9539,46.9539,46.7715,46.7715,53251.0
2019-08-26 10:10:00,53.87,53.9,53.77,53.79,50925.0,46.7802,46.8062,46.6933,46.7107,50925.0
2019-08-26 10:20:00,53.79,53.85,53.75,53.85,59641.0,46.7107,46.7628,46.676,46.7628,59641.0
2019-08-26 10:30:00,53.84,53.92,53.83,53.9,43857.0,46.7541,46.8236,46.7454,46.8062,43857.0
2019-08-26 10:40:00,53.89,54.07,53.85,54.02,81426.0,46.7976,46.9539,46.7628,46.9104,81426.0
2019-08-26 10:50:00,54.02,54.05,53.96,54.01,41629.0,46.9104,46.9365,46.8583,46.9018,41629.0
2019-08-26 11:00:00,54.01,54.14,54.0,54.1,49159.0,46.9018,47.0146,46.8931,46.9799,49159.0
2019-08-26 11:10:00,54.1,54.23,54.06,54.1,71735.0,46.9799,47.0928,46.9452,46.9799,71735.0
2019-08-26 11:20:00,54.11,54.22,54.1,54.18,102100.0,46.9886,47.0841,46.9799,47.0494,102100.0
2019-08-26 11:30:00,54.19,54.21,54.15,54.2,68186.0,47.0581,47.0754,47.0233,47.0668,68186.0
2019-08-26 11:40:00,54.2,54.2,54.1,54.18,36356.0,47.0668,47.0668,46.9799,47.0494,36356.0
2019-08-26 11:50:00,54.18,54.22,54.14,54.21,23494.0,47.0494,47.0841,47.0146,47.0754,23494.0
2019-08-26 12:00:00,54.22,54.3,54.13,54.29,100612.0,47.0841,47.1536,47.006,47.1449,100612.0
2019-08-26 12:10:00,54.29,54.3,54.23,54.23,28307.0,47.1449,47.1536,47.0928,47.0928,28307.0
2019-08-26 12:20:00,54.22,54.41,54.22,54.38,65692.0,47.0841,47.2491,47.0841,47.2231,65692.0
2019-08-26 12:30:00,54.38,54.39,54.32,54.36,24456.0,47.2231,47.2317,47.171,47.2057,24456.0
2019-08-26 12:40:00,54.36,54.38,54.35,54.37,28163.0,47.2057,47.2231,47.197,47.2144,28163.0
2019-08-26 12:50:00,54.38,54.41,54.31,54.34,43915.0,47.2231,47.2491,47.1623,47.1883,43915.0
2019-08-26 13:00:00,54.34,54.39,54.34,54.38,33814.0,47.1883,47.2317,47.1883,47.2231,33814.0
2019-08-26 13:10:00,54.38,54.38,54.25,54.26,37925.0,47.2231,47.2231,47.1102,47.1189,37925.0
2019-08-26 13:20:00,54.25,54.32,54.25,54.29,61843.0,47.1102,47.171,47.1102,47.1449,61843.0
2019-08-26 13:30:00,54.3,54.3,54.23,54.23,48427.0,47.1536,47.1536,47.0928,47.0928,48427.0
2019-08-26 13:40:00,54.23,54.24,54.22,54.23,24713.0,47.0928,47.1015,47.0841,47.0928,24713.0
2019-08-26 13:50:00,54.23,54.25,54.17,54.2,41677.0,47.0928,47.1102,47.0407,47.0668,41677.0
2019-08-26 14:00:00,54.2,54.21,54.11,54.12,75087.0,47.0668,47.0754,46.9886,46.9973,75087.0
2019-08-26 14:10:00,54.12,54.17,54.1,54.15,39924.0,46.9973,47.0407,46.9799,47.0233,39924.0
2019-08-26 14:20:00,54.15,54.15,54.08,54.12,51493.0,47.0233,47.0233,46.9625,46.9973,51493.0
2019-08-26 14:30:00,54.1,54.17,54.09,54.15,85590.0,46.9799,47.0407,46.9712,47.0233,85590.0
2019-08-26 14:40:00,54.15,54.16,54.1,54.16,98784.0,47.0233,47.032,46.9799,47.032,98784.0
2019-08-26 14:50:00,54.16,54.16,54.1,54.15,58374.0,47.032,47.032,46.9799,47.0233,58374.0
2019-08-26 15:00:00,54.16,54.26,54.15,54.22,74756.0,47.032,47.1189,47.0233,47.0841,74756.0
2019-08-26 15:10:00,54.22,54.31,54.21,54.28,63785.0,47.0841,47.1623,47.0754,47.1362,63785.0
2019-08-26 15:20:00,54.28,54.3,54.25,54.26,48902.0,47.1362,47.1536,47.1102,47.1189,48902.0
2019-08-26 15:30:00,54.26,54.31,54.19,54.2,50677.0,47.1189,47.1623,47.0581,47.0668,50677.0
2019-08-26 15:40:00,54.21,54.26,54.17,54.22,70234.0,47.0754,47.1189,47.0407,47.0841,70234.0
2019-08-26 15:50:00,54.23,54.48,54.22,54.47,457955.0,47.0928,47.3099,47.0841,47.3012,457955.0
2019-08-27 09:30:00,54.5,54.71,54.5,54.67,188476.0,47.3273,47.5096,47.3273,47.4749,188476.0
2019-08-27 09:40:00,54.67,54.74,54.63,54.66,66755.0,47.4749,47.5357,47.4402,47.4662,66755.0
2019-08-27 09:50:00,54.66,54.69,54.55,54.61,78949.0,47.4662,47.4923,47.3707,47.4228,78949.0
2019-08-27 10:00:00,54.61,54.65,54.53,54.64,78602.0,47.4228,47.4575,47.3533,47.4488,78602.0
2019-08-27 10:10:00,54.64,54.65,54.52,54.55,58310.0,47.4488,47.4575,47.3446,47.3707,58310.0
2019-08-27 10:20:00,54.55,54.61,54.49,54.55,99453.0,47.3707,47.4228,47.3186,47.3707,99453.0
2019-08-27 10:30:00,54.55,54.67,54.54,54.67,44875.0,47.3707,47.4749,47.362,47.4749,44875.0
2019-08-27 10:40:00,54.67,54.73,54.66,54.68,48839.0,47.4749,47.527,47.4662,47.4836,48839.0
2019-08-27 10:50:00,54.69,54.73,54.66,54.67,43274.0,47.4923,47.527,47.4662,47.4749,43274.0
2019-08-27 11:00:00,54.67,54.7,54.62,54.63,35527.0,47.4749,47.5009,47.4315,47.4402,35527.0
2019-08-27 11:10:00,54.62,54.65,54.51,54.53,91372.0,47.4315,47.4575,47.336,47.3533,91372.0
2019-08-27 11:20:00,54.52,54.6,54.48,54.52,57355.0,47.3446,47.4141,47.3099,47.3446,57355.0
2019-08-27 11:30:00,54.52,54.63,54.51,54.63,32828.0,47.3446,47.4402,47.336,47.4402,32828.0
2019-08-27 11:40:00,54.62,54.65,54.56,54.6,51106.0,47.4315,47.4575,47.3794,47.4141,51106.0
2019-08-27 11:50:00,54.61,54.61,54.5,54.53,46503.0,47.4228,47.4228,47.3273,47.3533,46503.0
2019-08-27 12:00:00,54.54,54.58,54.47,54.48,41700.0,47.362,47.3967,47.3012,47.3099,41700.0
2019-08-27 12:10:00,54.48,54.49,54.42,54.44,41255.0,47.3099,47.3186,47.2578,47.2752,41255.0
2019-08-27 12:20:00,54.45,54.52,54.44,54.48,38751.0,47.2839,47.3446,47.2752,47.3099,38751.0
2019-08-27 12:30:00,54.48,54.52,54.4,54.43,33075.0,47.3099,47.3446,47.2404,47.2665,33075.0
2019-08-27 12:40:00,54.42,54.5,54.4,54.45,36490.0,47.2578,47.3273,47.2404,47.2839,36490.0
2019-08-27 12:50:00,54.44,54.45,54.33,54.41,32287.0,47.2752,47.2839,47.1796,47.2491,32287.0
2019-08-27 13:00:00,54.4,54.45,54.37,54.42,31882.0,47.2404,47.2839,47.2144,47.2578,31882.0
2019-08-27 13:10:00,54.42,54.44,54.35,54.39,49489.0,47.2578,47.2752,47.197,47.2317,49489.0
2019-08-27 13:20:00,54.39,54.52,54.39,54.52,27727.0,47.2317,47.3446,47.2317,47.3446,27727.0
2019-08-27 13:30:00,54.52,54.66,54.48,54.59,69422.0,47.3446,47.4662,47.3099,47.4054,69422.0
2019-08-27 13:40:00,54.59,54.65,54.58,54.6,34764.0,47.4054,47.4575,47.3967,47.4141,34764.0
2019-08-27 13:50:00,54.61,54.63,54.58,54.62,28574.0,47.4228,47.4402,47.3967,47.4315,28574.0
2019-08-27 14:00:00,54.63,54.67,54.55,54.56,33894.0,47.4402,47.4749,47.3707,47.3794,33894.0
2019-08-27 14:10:00,54.56,54.59,54.52,54.57,43751.0,47.3794,47.4054,47.3446,47.3881,43751.0
2019-08-27 14:20:00,54.58,54.63,54.57,54.59,141163.0,47.3967,47.4402,47.3881,47.4054,141163.0
2019-08-27 14:30:00,54.59,54.59,54.54,54.58,44111.0,47.4054,47.4054,47.362,47.3967,44111.0
2019-08-27 14:40:00,54.59,54.62,54.55,54.61,42716.0,47.4054,47.4315,47.3707,47.4228,42716.0
2019-08-27 14:50:00,54.61,54.69,54.59,54.67,35351.0,47.4228,47.4923,47.4054,47.4749,35351.0
2019-08-27 15:00:00,54.68,54.77,54.68,54.72,56572.0,47.4836,47.5617,47.4836,47.5183,56572.0
2019-08-27 15:10:00,54.72,54.73,54.6,54.62,52902.0,47.5183,47.527,47.4141,47.4315,52902.0
2019-08-27 15:20:00,54.61,54.65,54.57,54.61,74025.0,47.4228,47.4575,47.3881,47.4228,74025.0
2019-08-27 15:30:00,54.62,54.65,54.54,54.62,80689.0,47.4315,47.4575,47.362,47.4315,80689.0
2019-08-27 15:40:00,54.62,54.71,54.6,54.71,97549.0,47.4315,47.5096,47.4141,47.5096,97549.0
2019-08-27 15:50:00,54.71,54.71,54.42,54.42,531353.0,47.5096,47.5096,47.2578,47.2578,531353.0
2019-08-28 09:30:00,54.48,54.59,54.31,54.55,165815.0,47.3099,47.4054,47.1623,47.3707,165815.0
2019-08-28 09:40:00,54.54,54.64,54.49,54.64,150694.0,47.362,47.4488,47.3186,47.4488,150694.0
2019-08-28 09:50:00,54.66,54.71,54.58,54.68,81075.0,47.4662,47.5096,47.3967,47.4836,81075.0
2019-08-28 10:00:00,54.68,54.72,54.58,54.7,95450.0,47.4836,47.5183,47.3967,47.5009,95450.0
2019-08-28 10:10:00,54.7,54.83,54.69,54.79,106875.0,47.5009,47.6138,47.4923,47.5791,106875.0
2019-08-28 10:20:00,54.79,54.81,54.7,54.73,93179.0,47.5791,47.5965,47.5009,47.527,93179.0
2019-08-28 10:30:00,54.72,54.78,54.67,54.75,101256.0,47.5183,47.5704,47.4749,47.5444,101256.0
2019-08-28 10:40:00,54.75,54.82,54.7,54.7,84975.0,47.5444,47.6052,47.5009,47.5009,84975.0
2019-08-28 10:50:00,54.71,54.72,54.67,54.7,58244.0,47.5096,47.5183,47.4749,47.5009,58244.0
2019-08-28 11:00:00,54.69,54.7,54.61,54.65,48676.0,47.4923,47.5009,47.4228,47.4575,48676.0
2019-08-28 11:10:00,54.64,54.65,54.55,54.62,71590.0,47.4488,47.4575,47.3707,47.4315,71590.0
2019-08-28 11:20:00,54.62,54.7,54.58,54.68,74417.0,47.4315,47.5009,47.3967,47.4836,74417.0
2019-08-28 11:30:00,54.68,54.71,54.61,54.62,44371.0,47.4836,47.5096,47.4228,47.4315,44371.0
2019-08-28 11:40:00,54.62,54.65,54.59,54.61,39765.0,47.4315,47.4575,47.4054,47.4228,39765.0
2019-08-28 11:50:00,54.61,54.65,54.6,54.62,39307.0,47.4228,47.4575,47.4141,47.4315,39307.0
2019-08-28 12:00:00,54.61,54.72,54.61,54.72,36038.0,47.4228,47.5183,47.4228,47.5183,36038.0
2019-08-28 12:10:00,54.72,54.72,54.63,54.68,78984.0,47.5183,47.5183,47.4402,47.4836,78984.0
2019-08-28 12:20:00,54.68,54.7,54.66,54.68,49594.0,47.4836,47.5009,47.4662,47.4836,49594.0
2019-08-28 12:30:00,54.68,54.72,54.66,54.66,67021.0,47.4836,47.5183,47.4662,47.4662,67021.0
2019-08-28 12:40:00,54.66,54.69,54.64,54.68,45655.0,47.4662,47.4923,47.4488,47.4836,45655.0
2019-08-28 12:50:00,54.67,54.74,54.66,54.73,49239.0,47.4749,47.5357,47.4662,47.527,49239.0
2019-08-28 13:00:00,54.73,54.75,54.68,54.73,63142.0,47.527,47.5444,47.4836,47.527,63142.0
2019-08-28 13:10:00,54.73,54.74,54.64,54.66,69216.0,47.527,47.5357,47.4488,47.4662,69216.0
2019-08-28 13:20:00,54.66,54.75,54.66,54.72,32758.0,47.4662,47.5444,47.4662,47.5183,32758.0
2019-08-28 13:30:00,54.73,54.77,54.7,54.75,79333.0,47.527,47.5617,47.5009,47.5444,79333.0
2019-08-28 13:40:00,54.76,54.76,54.69,54.7,42947.0,47.5531,47.5531,47.4923,47.5009,42947.0
2019-08-28 13:50:00,54.7,54.71,54.65,54.66,96217.0,47.5009,47.5096,47.4575,47.4662,96217.0
2019-08-28 14:00:00,54.66,54.69,54.65,54.68,96476.0,47.4662,47.4923,47.4575,47.4836,96476.0
2019-08-28 14:10:00,54.68,54.7,54.63,54.65,84444.0,47.4836,47.5009,47.4402,47.4575,84444.0
2019-08-28 14:20:00,54.66,54.67,54.62,54.66,36928.0,47.4662,47.4749,47.4315,47.4662,36928.0
2019-08-28 14:30:00,54.66,54.75,54.66,54.73,44527.0,47.4662,47.5444,47.4662,47.527,44527.0
2019-08-28 14:40:00,54.73,54.8,54.69,54.77,68170.0,47.527,47.5878,47.4923,47.5617,68170.0
2019-08-28 14:50:00,54.76,54.88,54.74,54.88,115524.0,47.5531,47.6573,47.5357,47.6573,115524.0
2019-08-28 15:00:00,54.87,54.89,54.82,54.87,119610.0,47.6486,47.6659,47.6052,47.6486,119610.0
2019-08-28 15:10:00,54.86,54.88,54.79,54.88,123916.0,47.6399,47.6573,47.5791,47.6573,123916.0
2019-08-28 15:20:00,54.88,54.88,54.8,54.85,122885.0,47.6573,47.6573,47.5878,47.6312,122885.0
2019-08-28 15:30:00,54.84,54.89,54.76,54.88,129737.0,47.6225,47.6659,47.5531,47.6573,129737.0
2019-08-28 15:40:00,54.87,54.89,54.8,54.82,204571.0,47.6486,47.6659,47.5878,47.6052,204571.0
2019-08-28 15:50:00,54.82,54.91,54.79,54.87,467597.0,47.6052,47.6833,47.5791,47.6486,467597.0
2019-08-29 09:30:00,55.0,55.38,54.99,55.18,346365.0,47.7615,48.0915,47.7528,47.9178,346365.0
2019-08-29 09:40:00,55.17,55.3,55.05,55.08,115186.0,47.9091,48.022,47.8049,47.8309,115186.0
2019-08-29 09:50:00,55.08,55.13,54.94,54.98,69674.0,47.8309,47.8744,47.7094,47.7441,69674.0
2019-08-29 10:00:00,54.98,55.0,54.79,54.81,96645.0,47.7441,47.7615,47.5791,47.5965,96645.0
2019-08-29 10:10:00,54.8,54.81,54.68,54.73,79520.0,47.5878,47.5965,47.4836,47.527,79520.0
2019-08-29 10:20:00,54.72,54.76,54.66,54.76,42940.0,47.5183,47.5531,47.4662,47.5531,42940.0
2019-08-29 10:30:00,54.77,54.82,54.51,54.56,112779.0,47.5617,47.6052,47.336,47.3794,112779.0
2019-08-29 10:40:00,54.56,54.65,54.52,54.55,56556.0,47.3794,47.4575,47.3446,47.3707,56556.0
2019-08-29 10:50:00,54.55,54.74,54.55,54.74,32164.0,47.3707,47.5357,47.3707,47.5357,32164.0
2019-08-29 11:00:00,54.73,54.79,54.71,54.76,83874.0,47.527,47.5791,47.5096,47.5531,83874.0
2019-08-29 11:10:00,54.77,54.91,54.77,54.91,91200.0,47.5617,47.6833,47.5617,47.6833,91200.0
2019-08-29 11:20:00,54.91,54.99,54.91,54.97,46964.0,47.6833,47.7528,47.6833,47.7354,46964.0
2019-08-29 11:30:00,54.97,55.06,54.95,54.99,83140.0,47.7354,47.8136,47.718,47.7528,83140.0
2019-08-29 11:40:00,54.99,55.14,54.98,55.13,50076.0,47.7528,47.883,47.7441,47.8744,50076.0
2019-08-29 11:50:00,55.13,55.16,55.11,55.14,52761.0,47.8744,47.9004,47.857,47.883,52761.0
2019-08-29 12:00:00,55.14,55.15,55.06,55.08,66179.0,47.883,47.8917,47.8136,47.8309,66179.0
2019-08-29 12:10:00,55.09,55.14,55.08,55.14,34385.0,47.8396,47.883,47.8309,47.883,34385.0
2019-08-29 12:20:00,55.14,55.19,55.13,55.15,33343.0,47.883,47.9265,47.8744,47.8917,33343.0
2019-08-29 12:30:00,55.16,55.28,55.15,55.26,44614.0,47.9004,48.0046,47.8917,47.9872,44614.0
2019-08-29 12:40:00,55.25,55.27,55.2,55.25,41827.0,47.9786,47.9959,47.9351,47.9786,41827.0
2019-08-29 12:50:00,55.25,55.25,55.2,55.23,30053.0,47.9786,47.9786,47.9351,47.9612,30053.0
2019-08-29 13:00:00,55.22,55.29,55.22,55.29,54605.0,47.9525,48.0133,47.9525,48.0133,54605.0
2019-08-29 13:10:00,55.29,55.38,55.28,55.38,80562.0,48.0133,48.0915,48.0046,48.0915,80562.0
2019-08-29 13:20:00,55.38,55.39,55.22,55.22,77587.0,48.0915,48.1001,47.9525,47.9525,77587.0
2019-08-29 13:30:00,55.23,55.3,55.17,55.28,65994.0,47.9612,48.022,47.9091,48.0046,65994.0
2019-08-29 13:40:00,55.28,55.35,55.27,55.34,50608.0,48.0046,48.0654,47.9959,48.0567,50608.0
2019-08-29 13:50:00,55.35,55.37,55.31,55.34,59050.0,48.0654,48.0828,48.0307,48.0567,59050.0
2019-08-29 14:00:00,55.34,55.36,55.32,55.33,43999.0,48.0567,48.0741,48.0393,48.048,43999.0
2019-08-29 14:10:00,55.33,55.36,55.28,55.3,45767.0,48.048,48.0741,48.0046,48.022,45767.0
2019-08-29 14:20:00,55.29,55.34,55.27,55.34,44856.0,48.0133,48.0567,47.9959,48.0567,44856.0
2019-08-29 14:30:00,55.34,55.35,55.31,55.32,37462.0,48.0567,48.0654,48.0307,48.0393,37462.0
2019-08-29 14:40:00,55.32,55.34,55.24,55.26,37167.0,48.0393,48.0567,47.9699,47.9872,37167.0
2019-08-29 14:50:00,55.27,55.27,55.24,55.25,40392.0,47.9959,47.9959,47.9699,47.9786,40392.0
2019-08-29 15:00:00,55.25,55.25,55.15,55.18,60497.0,47.9786,47.9786,47.8917,47.9178,60497.0
2019-08-29 15:10:00,55.18,55.21,55.15,55.21,58940.0,47.9178,47.9438,47.8917,47.9438,58940.0
2019-08-29 15:20:00,55.21,55.21,55.14,55.16,48864.0,47.9438,47.9438,47.883,47.9004,48864.0
2019-08-29 15:30:00,55.16,55.22,55.16,55.21,78872.0,47.9004,47.9525,47.9004,47.9438,78872.0
2019-08-29 15:40:00,55.2,55.26,55.18,55.25,83070.0,47.9351,47.9872,47.9178,47.9786,83070.0
2019-08-29 15:50:00,55.25,55.29,55.19,55.27,397959.0,47.9786,48.0133,47.9265,47.9959,397959.0
2019-08-30 09:30:00,55.6,55.63,55.4,55.42,238998.0,48.2825,48.3086,48.1088,48.1262,238998.0
2019-08-30 09:40:00,55.42,55.42,55.21,55.28,133719.0,48.1262,48.1262,47.9438,48.0046,133719.0
2019-08-30 09:50:00,55.27,55.33,55.26,55.31,81495.0,47.9959,48.048,47.9872,48.0307,81495.0
2019-08-30 10:00:00,55.3,55.52,55.29,55.51,82667.0,48.022,48.213,48.0133,48.2043,82667.0
2019-08-30 10:10:00,55.5,55.5,55.37,55.48,62816.0,48.1957,48.1957,48.0828,48.1783,62816.0
2019-08-30 10:20:00,55.48,55.51,55.39,55.48,40783.0,48.1783,48.2043,48.1001,48.1783,40783.0
2019-08-30 10:30:00,55.48,55.52,55.46,55.51,40605.0,48.1783,48.213,48.1609,48.2043,40605.0
2019-08-30 10:40:00,55.52,55.6,55.51,55.59,36322.0,48.213,48.2825,48.2043,48.2738,36322.0
2019-08-30 10:50:00,55.6,55.62,55.5,55.58,56574.0,48.2825,48.2999,48.1957,48.2651,56574.0
2019-08-30 11:00:00,55.58,55.59,55.45,55.48,65510.0,48.2651,48.2738,48.1522,48.1783,65510.0
2019-08-30 11:10:00,55.47,55.5,55.27,55.31,95758.0,48.1696,48.1957,47.9959,48.0307,95758.0
2019-08-30 11:20:00,55.31,55.32,55.17,55.17,45135.0,48.0307,48.0393,47.9091,47.9091,45135.0
2019-08-30 11:30:00,55.17,55.34,55.16,55.32,59872.0,47.9091,48.0567,47.9004,48.0393,59872.0
2019-08-30 11:40:00,55.32,55.38,55.31,55.38,31785.0,48.0393,48.0915,48.0307,48.0915,31785.0
2019-08-30 11:50:00,55.39,55.42,55.34,55.36,37313.0,48.1001,48.1262,48.0567,48.0741,37313.0
2019-08-30 12:00:00,55.37,55.39,55.33,55.36,42991.0,48.0828,48.1001,48.048,48.0741,42991.0
2019-08-30 12:10:00,55.35,55.42,55.34,55.41,39136.0,48.0654,48.1262,48.0567,48.1175,39136.0
2019-08-30 12:20:00,55.41,55.46,55.41,55.45,30878.0,48.1175,48.1609,48.1175,48.1522,30878.0
2019-08-30 12:30:00,55.45,55.47,55.42,55.44,33957.0,48.1522,48.1696,48.1262,48.1436,33957.0
2019-08-30 12:40:00,55.44,55.45,55.42,55.44,28510.0,48.1436,48.1522,48.1262,48.1436,28510.0
2019-08-30 12:50:00,55.44,55.46,55.38,55.42,31984.0,48.1436,48.1609,48.0915,48.1262,31984.0
2019-08-30 13:00:00,55.42,55.44,55.32,55.35,39667.0,48.1262,48.1436,48.0393,48.0654,39667.0
2019-08-30 13:10:00,55.35,55.35,55.22,55.23,38991.0,48.0654,48.0654,47.9525,47.9612,38991.0
2019-08-30 13:20:00,55.23,55.28,55.22,55.27,22853.0,47.9612,48.0046,47.9525,47.9959,22853.0
2019-08-30 13:30:00,55.27,55.27,55.14,55.15,76478.0,47.9959,47.9959,47.883,47.8917,76478.0
2019-08-30 13:40:00,55.15,55.16,55.1,55.15,35007.0,47.8917,47.9004,47.8483,47.8917,35007.0
2019-08-30 13:50:00,55.15,55.21,55.15,55.19,34677.0,47.8917,47.9438,47.8917,47.9265,34677.0
2019-08-30 14:00:00,55.19,55.27,55.19,55.25,31321.0,47.9265,47.9959,47.9265,47.9786,31321.0
2019-08-30 14:10:00,55.26,55.32,55.24,55.32,35314.0,47.9872,48.0393,47.9699,48.0393,35314.0
2019-08-30 14:20:00,55.32,55.32,55.26,55.27,26447.0,48.0393,48.0393,47.9872,47.9959,26447.0
2019-08-30 14:30:00,55.27,55.29,55.21,55.23,30211.0,47.9959,48.0133,47.9438,47.9612,30211.0
2019-08-30 14:40:00,55.23,55.24,55.18,55.22,46456.0,47.9612,47.9699,47.9178,47.9525,46456.0
2019-08-30 14:50:00,55.21,55.22,55.17,55.17,38811.0,47.9438,47.9525,47.9091,47.9091,38811.0
2019-08-30 15:00:00,55.18,55.19,55.11,55.12,81876.0,47.9178,47.9265,47.857,47.8657,81876.0
2019-08-30 15:10:00,55.12,55.13,55.06,55.1,121389.0,47.8657,47.8744,47.8136,47.8483,121389.0
2019-08-30 15:20:00,55.1,55.26,55.1,55.25,75999.0,47.8483,47.9872,47.8483,47.9786,75999.0
2019-08-30 15:30:00,55.25,55.29,55.22,55.23,80956.0,47.9786,48.0133,47.9525,47.9612,80956.0
2019-08-30 15:40:00,55.23,55.25,55.18,55.22,89252.0,47.9612,47.9786,47.9178,47.9525,89252.0
2019-08-30 15:50:00,55.22,55.34,55.18,55.19,608940.0,47.9525,48.0567,47.9178,47.9265,608940.0
2019-09-03 09:30:00,54.91,55.11,54.8,55.01,157438.0,47.6833,47.857,47.5878,47.7701,157438.0
2019-09-03 09:40:00,55.01,55.19,54.98,55.08,74470.0,47.7701,47.9265,47.7441,47.8309,74470.0
2019-09-03 09:50:00,55.09,55.2,55.09,55.16,63910.0,47.8396,47.9351,47.8396,47.9004,63910.0
2019-09-03 10:00:00,55.17,55.17,54.82,54.87,151794.0,47.9091,47.9091,47.6052,47.6486,151794.0
2019-09-03 10:10:00,54.88,55.05,54.86,55.02,73809.0,47.6573,47.8049,47.6399,47.7788,73809.0
2019-09-03 10:20:00,55.03,55.1,54.99,55.1,30454.0,47.7875,47.8483,47.7528,47.8483,30454.0
2019-09-03 10:30:00,55.09,55.16,55.03,55.14,34107.0,47.8396,47.9004,47.7875,47.883,34107.0
2019-09-03 10:40:00,55.13,55.26,55.13,55.2,64175.0,47.8744,47.9872,47.8744,47.9351,64175.0
2019-09-03 10:50:00,55.2,55.27,55.16,55.25,51453.0,47.9351,47.9959,47.9004,47.9786,51453.0
2019-09-03 11:00:00,55.24,55.26,55.14,55.21,51137.0,47.9699,47.9872,47.883,47.9438,51137.0
2019-09-03 11:10:00,55.22,55.22,55.12,55.14,51734.0,47.9525,47.9525,47.8657,47.883,51734.0
2019-09-03 11:20:00,55.13,55.26,55.12,55.24,39575.0,47.8744,47.9872,47.8657,47.9699,39575.0
2019-09-03 11:30:00,55.24,55.35,55.19,55.33,56984.0,47.9699,48.0654,47.9265,48.048,56984.0
2019-09-03 11:40:00,55.33,55.38,55.27,55.35,38435.0,48.048,48.0915,47.9959,48.0654,38435.0
2019-09-03 11:50:00,55.35,55.37,55.28,55.31,26820.0,48.0654,48.0828,48.0046,48.0307,26820.0
2019-09-03 12:00:00,55.31,55.34,55.22,55.23,44206.0,48.0307,48.0567,47.9525,47.9612,44206.0
2019-09-03 12:10:00,55.23,55.29,55.22,55.29,25677.0,47.9612,48.0133,47.9525,48.0133,25677.0
2019-09-03 12:20:00,55.28,55.31,55.26,55.29,27571.0,48.0046,48.0307,47.9872,48.0133,27571.0
2019-09-03 12:30:00,55.29,55.33,55.23,55.33,20611.0,48.0133,48.048,47.9612,48.048,20611.0
2019-09-03 12:40:00,55.34,55.37,55.3,55.37,15599.0,48.0567,48.0828,48.022,48.0828,15599.0
2019-09-03 12:50:00,55.35,55.36,55.27,55.33,34108.0,48.0654,48.0741,47.9959,48.048,34108.0
2019-09-03 13:00:00,55.32,55.35,55.27,55.32,35650.0,48.0393,48.0654,47.9959,48.0393,35650.0
2019-09-03 13:10:00,55.33,55.39,55.32,55.37,23523.0,48.048,48.1001,48.0393,48.0828,23523.0
2019-09-03 13:20:00,55.38,55.4,55.31,55.39,27497.0,48.0915,48.1088,48.0307,48.1001,27497.0
2019-09-03 13:30:00,55.38,55.39,55.31,55.36,48504.0,48.0915,48.1001,48.0307,48.0741,48504.0
2019-09-03 13:40:00,55.36,55.36,55.31,55.35,25745.0,48.0741,48.0741,48.0307,48.0654,25745.0
2019-09-03 13:50:00,55.34,55.35,55.3,55.32,35390.0,48.0567,48.0654,48.022,48.0393,35390.0
2019-09-03 14:00:00,55.31,55.35,55.29,55.32,34272.0,48.0307,48.0654,48.0133,48.0393,34272.0
2019-09-03 14:10:00,55.32,55.36,55.29,55.33,26398.0,48.0393,48.0741,48.0133,48.048,26398.0
2019-09-03 14:20:00,55.34,55.36,55.31,55.35,28507.0,48.0567,48.0741,48.0307,48.0654,28507.0
2019-09-03 14:30:00,55.34,55.36,55.29,55.36,37512.0,48.0567,48.0741,48.0133,48.0741,37512.0
2019-09-03 14:40:00,55.37,55.37,55.32,55.35,30143.0,48.0828,48.0828,48.0393,48.0654,30143.0
2019-09-03 14:50:00,55.35,55.4,55.34,55.4,35887.0,48.0654,48.1088,48.0567,48.1088,35887.0
2019-09-03 15:00:00,55.4,55.43,55.36,55.41,52261.0,48.1088,48.1349,48.0741,48.1175,52261.0
2019-09-03 15:10:00,55.42,55.49,55.41,55.48,45375.0,48.1262,48.187,48.1175,48.1783,45375.0
2019-09-03 15:20:00,55.48,55.54,55.47,55.5,53476.0,48.1783,48.2304,48.1696,48.1957,53476.0
2019-09-03 15:30:00,55.5,55.57,55.46,55.57,57188.0,48.1957,48.2564,48.1609,48.2564,57188.0
2019-09-03 15:40:00,55.57,55.64,55.53,55.61,110068.0,48.2564,48.3172,48.2217,48.2912,110068.0
2019-09-03 15:50:00,55.61,55.71,55.54,55.65,302778.0,48.2912,48.378,48.2304,48.3259,302778.0
2019-09-04 09:30:00,55.81,55.85,55.68,55.74,193978.0,48.4649,48.4996,48.352,48.4041,193978.0
2019-09-04 09:40:00,55.75,55.78,55.62,55.77,66130.0,48.4128,48.4388,48.2999,48.4301,66130.0
2019-09-04 09:50:00,55.76,55.77,55.57,55.57,117649.0,48.4214,48.4301,48.2564,48.2564,117649.0
2019-09-04 10:00:00,55.57,55.6,55.46,55.48,105544.0,48.2564,48.2825,48.1609,48.1783,105544.0
2019-09-04 10:10:00,55.48,55.52,55.43,55.47,57836.0,48.1783,48.213,48.1349,48.1696,57836.0
2019-09-04 10:20:00,55.47,55.53,55.43,55.5,48942.0,48.1696,48.2217,48.1349,48.1957,48942.0
2019-09-04 10:30:00,55.5,55.54,55.49,55.51,37779.0,48.1957,48.2304,48.187,48.2043,37779.0
2019-09-04 10:40:00,55.51,55.64,55.49,55.63,58223.0,48.2043,48.3172,48.187,48.3086,58223.0
2019-09-04 10:50:00,55.64,55.79,55.64,55.78,83459.0,48.3172,48.4475,48.3172,48.4388,83459.0
2019-09-04 11:00:00,55.79,55.88,55.78,55.85,80351.0,48.4475,48.5256,48.4388,48.4996,80351.0
2019-09-04 11:10:00,55.85,55.91,55.76,55.9,77300.0,48.4996,48.5517,48.4214,48.543,77300.0
2019-09-04 11:20:00,55.91,56.04,55.89,56.0,147541.0,48.5517,48.6646,48.5343,48.6299,147541.0
2019-09-04 11:30:00,56.01,56.14,56.0,56.13,81019.0,48.6385,48.7514,48.6299,48.7427,81019.0
2019-09-04 11:40:00,56.14,56.21,56.14,56.2,61141.0,48.7514,48.8122,48.7514,48.8035,61141.0
2019-09-04 11:50:00,56.2,56.23,56.17,56.2,63629.0,48.8035,48.8296,48.7775,48.8035,63629.0
2019-09-04 12:00:00,56.2,56.21,56.13,56.19,162370.0,48.8035,48.8122,48.7427,48.7948,162370.0
2019-09-04 12:10:00,56.21,56.22,56.18,56.19,57629.0,48.8122,48.8209,48.7862,48.7948,57629.0
2019-09-04 12:20:00,56.19,56.2,56.17,56.2,24945.0,48.7948,48.8035,48.7775,48.8035,24945.0
2019-09-04 12:30:00,56.2,56.21,56.08,56.09,101148.0,48.8035,48.8122,48.6993,48.708,101148.0
2019-09-04 12:40:00,56.1,56.11,56.01,56.04,142269.0,48.7167,48.7254,48.6385,48.6646,142269.0
2019-09-04 12:50:00,56.04,56.08,56.01,56.05,255077.0,48.6646,48.6993,48.6385,48.6733,255077.0
2019-09-04 13:00:00,56.04,56.11,56.01,56.1,60151.0,48.6646,48.7254,48.6385,48.7167,60151.0
2019-09-04 13:10:00,56.11,56.12,56.06,56.07,49868.0,48.7254,48.7341,48.682,48.6906,49868.0
2019-09-04 13:20:00,56.07,56.07,56.03,56.05,85198.0,48.6906,48.6906,48.6559,48.6733,85198.0
2019-09-04 13:30:00,56.04,56.08,56.04,56.07,45359.0,48.6646,48.6993,48.6646,48.6906,45359.0
2019-09-04 13:40:00,56.07,56.08,56.01,56.07,42566.0,48.6906,48.6993,48.6385,48.6906,42566.0
2019-09-04 13:50:00,56.08,56.09,56.06,56.09,27711.0,48.6993,48.708,48.682,48.708,27711.0
2019-09-04 14:00:00,56.08,56.1,56.06,56.08,38431.0,48.6993,48.7167,48.682,48.6993,38431.0
2019-09-04 14:10:00,56.08,56.14,56.05,56.1,156176.0,48.6993,48.7514,48.6733,48.7167,156176.0
2019-09-04 14:20:00,56.1,56.13,56.03,56.07,59844.0,48.7167,48.7427,48.6559,48.6906,59844.0
2019-09-04 14:30:00,56.07,56.09,56.03,56.07,31727.0,48.6906,48.708,48.6559,48.6906,31727.0
2019-09-04 14:40:00,56.07,56.09,56.04,56.08,93354.0,48.6906,48.708,48.6646,48.6993,93354.0
2019-09-04 14:50:00,56.08,56.11,56.05,56.11,57398.0,48.6993,48.7254,48.6733,48.7254,57398.0
2019-09-04 15:00:00,56.11,56.13,56.08,56.1,53491.0,48.7254,48.7427,48.6993,48.7167,53491.0
2019-09-04 15:10:00,56.1,56.12,56.07,56.12,75309.0,48.7167,48.7341,48.6906,48.7341,75309.0
2019-09-04 15:20:00,56.12,56.18,56.11,56.16,140819.0,48.7341,48.7862,48.7254,48.7688,140819.0
2019-09-04 15:30:00,56.16,56.21,56.15,56.18,115707.0,48.7688,48.8122,48.7601,48.7862,115707.0
2019-09-04 15:40:00,56.18,56.2,56.11,56.14,162980.0,48.7862,48.8035,48.7254,48.7514,162980.0
2019-09-04 15:50:00,56.14,56.21,56.11,56.21,423970.0,48.7514,48.8122,48.7254,48.8122,423970.0
2019-09-05 09:30:00,56.41,56.5,56.27,56.28,163516.0,48.9859,49.0641,48.8643,48.873,163516.0
2019-09-05 09:40:00,56.27,56.31,56.15,56.27,109135.0,48.8643,48.8991,48.7601,48.8643,109135.0
2019-09-05 09:50:00,56.27,56.51,56.22,56.48,147716.0,48.8643,49.0727,48.8209,49.0467,147716.0
2019-09-05 10:00:00,56.48,56.59,56.35,56.39,126166.0,49.0467,49.1422,48.9338,48.9685,126166.0
2019-09-05 10:10:00,56.4,56.5,56.34,56.5,87104.0,48.9772,49.0641,48.9251,49.0641,87104.0
2019-09-05 10:20:00,56.49,56.49,56.22,56.25,109575.0,49.0554,49.0554,48.8209,48.847,109575.0
2019-09-05 10:30:00,56.26,56.31,56.22,56.23,142460.0,48.8556,48.8991,48.8209,48.8296,142460.0
2019-09-05 10:40:00,56.23,56.27,56.17,56.19,87415.0,48.8296,48.8643,48.7775,48.7948,87415.0
2019-09-05 10:50:00,56.19,56.21,56.13,56.18,86204.0,48.7948,48.8122,48.7427,48.7862,86204.0
2019-09-05 11:00:00,56.18,56.24,56.11,56.2,68348.0,48.7862,48.8383,48.7254,48.8035,68348.0
2019-09-05 11:10:00,56.2,56.26,56.11,56.12,56270.0,48.8035,48.8556,48.7254,48.7341,56270.0
2019-09-05 11:20:00,56.12,56.25,56.07,56.24,92183.0,48.7341,48.847,48.6906,48.8383,92183.0
2019-09-05 11:30:00,56.23,56.35,56.19,56.3,60723.0,48.8296,48.9338,48.7948,48.8904,60723.0
2019-09-05 11:40:00,56.3,56.31,56.18,56.2,39153.0,48.8904,48.8991,48.7862,48.8035,39153.0
2019-09-05 11:50:00,56.2,56.2,56.07,56.11,39879.0,48.8035,48.8035,48.6906,48.7254,39879.0
2019-09-05 12:00:00,56.11,56.16,56.09,56.16,31670.0,48.7254,48.7688,48.708,48.7688,31670.0
2019-09-05 12:10:00,56.16,56.22,56.14,56.18,41818.0,48.7688,48.8209,48.7514,48.7862,41818.0
2019-09-05 12:20:00,56.17,56.18,56.11,56.17,71695.0,48.7775,48.7862,48.7254,48.7775,71695.0
2019-09-05 12:30:00,56.17,56.31,56.16,56.3,54816.0,48.7775,48.8991,48.7688,48.8904,54816.0
2019-09-05 12:40:00,56.3,56.33,56.27,56.3,49259.0,48.8904,48.9164,48.8643,48.8904,49259.0
2019-09-05 12:50:00,56.31,56.36,56.31,56.35,26707.0,48.8991,48.9425,48.8991,48.9338,26707.0
2019-09-05 13:00:00,56.35,56.4,56.34,56.4,82701.0,48.9338,48.9772,48.9251,48.9772,82701.0
2019-09-05 13:10:00,56.39,56.41,56.36,56.38,52697.0,48.9685,48.9859,48.9425,48.9598,52697.0
2019-09-05 13:20:00,56.39,56.44,56.35,56.36,108076.0,48.9685,49.0119,48.9338,48.9425,108076.0
2019-09-05 13:30:00,56.36,56.38,56.32,56.37,32082.0,48.9425,48.9598,48.9077,48.9512,32082.0
2019-09-05 13:40:00,56.38,56.38,56.33,56.34,24907.0,48.9598,48.9598,48.9164,48.9251,24907.0
2019-09-05 13:50:00,56.34,56.37,56.31,56.32,34430.0,48.9251,48.9512,48.8991,48.9077,34430.0
2019-09-05 14:00:00,56.33,56.35,56.31,56.33,31096.0,48.9164,48.9338,48.8991,48.9164,31096.0
2019-09-05 14:10:00,56.32,56.37,56.31,56.36,35837.0,48.9077,48.9512,48.8991,48.9425,35837.0
2019-09-05 14:20:00,56.35,56.35,56.25,56.28,34243.0,48.9338,48.9338,48.847,48.873,34243.0
2019-09-05 14:30:00,56.28,56.3,56.24,56.27,38514.0,48.873,48.8904,48.8383,48.8643,38514.0
2019-09-05 14:40:00,56.26,56.31,56.25,56.3,44892.0,48.8556,48.8991,48.847,48.8904,44892.0
2019-09-05 14:50:00,56.3,56.34,56.28,56.33,39111.0,48.8904,48.9251,48.873,48.9164,39111.0
2019-09-05 15:00:00,56.32,56.38,56.32,56.35,61639.0,48.9077,48.9598,48.9077,48.9338,61639.0
2019-09-05 15:10:00,56.35,56.38,56.34,56.37,42241.0,48.9338,48.9598,48.9251,48.9512,42241.0
2019-09-05 15:20:00,56.37,56.38,56.34,56.38,50628.0,48.9512,48.9598,48.9251,48.9598,50628.0
2019-09-05 15:30:00,56.37,56.38,56.23,56.24,122945.0,48.9512,48.9598,48.8296,48.8383,122945.0
2019-09-05 15:40:00,56.25,56.26,56.16,56.16,195851.0,48.847,48.8556,48.7688,48.7688,195851.0
2019-09-05 15:50:00,56.16,56.2,56.05,56.13,615050.0,48.7688,48.8035,48.6733,48.7427,615050.0
2019-09-06 09:30:00,56.36,56.39,56.08,56.14,223346.0,48.9425,48.9685,48.6993,48.7514,223346.0
2019-09-06 09:40:00,56.14,56.29,56.09,56.29,97843.0,48.7514,48.8817,48.708,48.8817,97843.0
2019-09-06 09:50:00,56.29,56.34,56.22,56.3,73668.0,48.8817,48.9251,48.8209,48.8904,73668.0
2019-09-06 10:00:00,56.3,56.42,56.28,56.37,78741.0,48.8904,48.9946,48.873,48.9512,78741.0
2019-09-06 10:10:00,56.36,56.45,56.36,56.37,91227.0,48.9425,49.0206,48.9425,48.9512,91227.0
2019-09-06 10:20:00,56.37,56.43,56.35,56.41,139724.0,48.9512,49.0033,48.9338,48.9859,139724.0
2019-09-06 10:30:00,56.42,56.52,56.39,56.52,81790.0,48.9946,49.0814,48.9685,49.0814,81790.0
2019-09-06 10:40:00,56.51,56.54,56.41,56.42,68301.0,49.0727,49.0988,48.9859,48.9946,68301.0
2019-09-06 10:50:00,56.43,56.44,56.4,56.43,56898.0,49.0033,49.0119,48.9772,49.0033,56898.0
2019-09-06 11:00:00,56.43,56.45,56.4,56.4,85383.0,49.0033,49.0206,48.9772,48.9772,85383.0
2019-09-06 11:10:00,56.4,56.43,56.36,56.39,58065.0,48.9772,49.0033,48.9425,48.9685,58065.0
2019-09-06 11:20:00,56.38,56.45,56.35,56.45,62390.0,48.9598,49.0206,48.9338,49.0206,62390.0
2019-09-06 11:30:00,56.44,56.49,56.44,56.45,83838.0,49.0119,49.0554,49.0119,49.0206,83838.0
2019-09-06 11:40:00,56.45,56.48,56.42,56.43,88332.0,49.0206,49.0467,48.9946,49.0033,88332.0
2019-09-06 11:50:00,56.43,56.45,56.41,56.45,65548.0,49.0033,49.0206,48.9859,49.0206,65548.0
2019-09-06 12:00:00,56.45,56.5,56.43,56.5,68646.0,49.0206,49.0641,49.0033,49.0641,68646.0
2019-09-06 12:10:00,56.49,56.55,56.49,56.54,67986.0,49.0554,49.1075,49.0554,49.0988,67986.0
2019-09-06 12:20:00,56.54,56.63,56.54,56.63,43890.0,49.0988,49.1769,49.0988,49.1769,43890.0
2019-09-06 12:30:00,56.63,56.68,56.63,56.68,50470.0,49.1769,49.2204,49.1769,49.2204,50470.0
2019-09-06 12:40:00,56.67,56.68,56.55,56.55,40441.0,49.2117,49.2204,49.1075,49.1075,40441.0
2019-09-06 12:50:00,56.55,56.67,56.53,56.65,47100.0,49.1075,49.2117,49.0901,49.1943,47100.0
2019-09-06 13:00:00,56.65,56.68,56.62,56.68,45660.0,49.1943,49.2204,49.1683,49.2204,45660.0
2019-09-06 13:10:00,56.68,56.72,56.66,56.68,105690.0,49.2204,49.2551,49.203,49.2204,105690.0
2019-09-06 13:20:00,56.68,56.72,56.67,56.72,49305.0,49.2204,49.2551,49.2117,49.2551,49305.0
2019-09-06 13:30:00,56.72,56.72,56.66,56.67,39339.0,49.2551,49.2551,49.203,49.2117,39339.0
2019-09-06 13:40:00,56.67,56.69,56.62,56.67,82281.0,49.2117,49.229,49.1683,49.2117,82281.0
2019-09-06 13:50:00,56.67,56.7,56.62,56.68,419312.0,49.2117,49.2377,49.1683,49.2204,419312.0
2019-09-06 14:00:00,56.68,56.68,56.6,56.62,53726.0,49.2204,49.2204,49.1509,49.1683,53726.0
2019-09-06 14:10:00,56.62,56.63,56.58,56.61,63443.0,49.1683,49.1769,49.1335,49.1596,63443.0
2019-09-06 14:20:00,56.6,56.63,56.55,56.59,119873.0,49.1509,49.1769,49.1075,49.1422,119873.0
2019-09-06 14:30:00,56.58,56.59,56.56,56.58,37998.0,49.1335,49.1422,49.1162,49.1335,37998.0
2019-09-06 14:40:00,56.57,56.58,56.53,56.58,34814.0,49.1248,49.1335,49.0901,49.1335,34814.0
2019-09-06 14:50:00,56.58,56.62,56.57,56.62,54806.0,49.1335,49.1683,49.1248,49.1683,54806.0
2019-09-06 15:00:00,56.62,56.63,56.58,56.58,61834.0,49.1683,49.1769,49.1335,49.1335,61834.0
2019-09-06 15:10:00,56.58,56.63,56.57,56.62,73228.0,49.1335,49.1769,49.1248,49.1683,73228.0
2019-09-06 15:20:00,56.62,56.67,56.61,56.66,84137.0,49.1683,49.2117,49.1596,49.203,84137.0
2019-09-06 15:30:00,56.67,56.7,56.61,56.64,129885.0,49.2117,49.2377,49.1596,49.1856,129885.0
2019-09-06 15:40:00,56.64,56.64,56.55,56.57,85204.0,49.1856,49.1856,49.1075,49.1248,85204.0
2019-09-06 15:50:00,56.57,56.65,56.55,56.61,314416.0,49.1248,49.1943,49.1075,49.1596,314416.0
2019-09-09 09:30:00,56.74,56.75,56.35,56.36,209254.0,49.2725,49.2811,48.9338,48.9425,209254.0
2019-09-09 09:40:00,56.37,56.38,56.21,56.33,80744.0,48.9512,48.9598,48.8122,48.9164,80744.0
2019-09-09 09:50:00,56.33,56.38,56.24,56.27,81573.0,48.9164,48.9598,48.8383,48.8643,81573.0
2019-09-09 10:00:00,56.28,56.5,56.25,56.49,103999.0,48.873,49.0641,48.847,49.0554,103999.0
2019-09-09 10:10:00,56.49,56.49,56.39,56.49,74512.0,49.0554,49.0554,48.9685,49.0554,74512.0
2019-09-09 10:20:00,56.49,56.52,56.46,56.49,70261.0,49.0554,49.0814,49.0293,49.0554,70261.0
2019-09-09 10:30:00,56.49,56.59,56.48,56.57,74103.0,49.0554,49.1422,49.0467,49.1248,74103.0
2019-09-09 10:40:00,56.57,56.63,56.51,56.51,84416.0,49.1248,49.1769,49.0727,49.0727,84416.0
2019-09-09 10:50:00,56.51,56.54,56.49,56.53,71893.0,49.0727,49.0988,49.0554,49.0901,71893.0
2019-09-09 11:00:00,56.54,56.57,56.52,56.54,60959.0,49.0988,49.1248,49.0814,49.0988,60959.0
2019-09-09 11:10:00,56.55,56.56,56.43,56.48,104642.0,49.1075,49.1162,49.0033,49.0467,104642.0
2019-09-09 11:20:00,56.48,56.5,56.39,56.43,64745.0,49.0467,49.0641,48.9685,49.0033,64745.0
2019-09-09 11:30:00,56.43,56.44,56.37,56.38,52634.0,49.0033,49.0119,48.9512,48.9598,52634.0
2019-09-09 11:40:00,56.38,56.41,56.35,56.37,50870.0,48.9598,48.9859,48.9338,48.9512,50870.0
2019-09-09 11:50:00,56.36,56.37,56.32,56.35,55406.0,48.9425,48.9512,48.9077,48.9338,55406.0
2019-09-09 12:00:00,56.35,56.37,56.32,56.37,44691.0,48.9338,48.9512,48.9077,48.9512,44691.0
2019-09-09 12:10:00,56.37,56.45,56.37,56.42,45594.0,48.9512,49.0206,48.9512,48.9946,45594.0
2019-09-09 12:20:00,56.41,56.42,56.37,56.39,29317.0,48.9859,48.9946,48.9512,48.9685,29317.0
2019-09-09 12:30:00,56.39,56.42,56.34,56.41,46227.0,48.9685,48.9946,48.9251,48.9859,46227.0
2019-09-09 12:40:00,56.41,56.45,56.39,56.4,33347.0,48.9859,49.0206,48.9685,48.9772,33347.0
2019-09-09 12:50:00,56.4,56.5,56.38,56.5,41626.0,48.9772,49.0641,48.9598,49.0641,41626.0
2019-09-09 13:00:00,56.49,56.51,56.45,56.47,26984.0,49.0554,49.0727,49.0206,49.038,26984.0
2019-09-09 13:10:00,56.47,56.48,56.38,56.4,26202.0,49.038,49.0467,48.9598,48.9772,26202.0
2019-09-09 13:20:00,56.4,56.41,56.37,56.39,28416.0,48.9772,48.9859,48.9512,48.9685,28416.0
2019-09-09 13:30:00,56.38,56.39,56.33,56.37,58947.0,48.9598,48.9685,48.9164,48.9512,58947.0
2019-09-09 13:40:00,56.37,56.43,56.37,56.42,73252.0,48.9512,49.0033,48.9512,48.9946,73252.0
2019-09-09 13:50:00,56.42,56.46,56.41,56.44,42264.0,48.9946,49.0293,48.9859,49.0119,42264.0
2019-09-09 14:00:00,56.45,56.5,56.44,56.45,77540.0,49.0206,49.0641,49.0119,49.0206,77540.0
2019-09-09 14:10:00,56.45,56.46,56.37,56.37,36836.0,49.0206,49.0293,48.9512,48.9512,36836.0
2019-09-09 14:20:00,56.37,56.38,56.31,56.37,43173.0,48.9512,48.9598,48.8991,48.9512,43173.0
2019-09-09 14:30:00,56.37,56.45,56.36,56.39,41720.0,48.9512,49.0206,48.9425,48.9685,41720.0
2019-09-09 14:40:00,56.39,56.42,56.36,56.36,38990.0,48.9685,48.9946,48.9425,48.9425,38990.0
2019-09-09 14:50:00,56.37,56.38,56.32,56.32,48484.0,48.9512,48.9598,48.9077,48.9077,48484.0
2019-09-09 15:00:00,56.32,56.41,56.31,56.32,59333.0,48.9077,48.9859,48.8991,48.9077,59333.0
2019-09-09 15:10:00,56.32,56.4,56.32,56.4,81624.0,48.9077,48.9772,48.9077,48.9772,81624.0
2019-09-09 15:20:00,56.39,56.4,56.32,56.35,74011.0,48.9685,48.9772,48.9077,48.9338,74011.0
2019-09-09 15:30:00,56.35,56.45,56.33,56.44,137195.0,48.9338,49.0206,48.9164,49.0119,137195.0
2019-09-09 15:40:00,56.43,56.52,56.42,56.5,153752.0,49.0033,49.0814,48.9946,49.0641,153752.0
2019-09-09 15:50:00,56.49,56.55,56.38,56.49,560277.0,49.0554,49.1075,48.9598,49.0554,560277.0
2019-09-10 09:30:00,56.02,56.28,55.56,55.72,261410.0,48.6472,48.873,48.2478,48.3867,261410.0
2019-09-10 09:40:00,55.73,55.82,55.54,55.72,206712.0,48.3954,48.4735,48.2304,48.3867,206712.0
2019-09-10 09:50:00,55.72,55.73,55.46,55.5,160719.0,48.3867,48.3954,48.1609,48.1957,160719.0
2019-09-10 10:00:00,55.49,55.49,55.23,55.32,166386.0,48.187,48.187,47.9612,48.0393,166386.0
2019-09-10 10:10:00,55.32,55.44,55.23,55.4,141591.0,48.0393,48.1436,47.9612,48.1088,141591.0
2019-09-10 10:20:00,55.4,55.41,55.17,55.19,139523.0,48.1088,48.1175,47.9091,47.9265,139523.0
2019-09-10 10:30:00,55.18,55.2,55.04,55.04,154152.0,47.9178,47.9351,47.7962,47.7962,154152.0
2019-09-10 10:40:00,55.04,55.07,54.95,55.06,110286.0,47.7962,47.8223,47.718,47.8136,110286.0
2019-09-10 10:50:00,55.07,55.07,54.97,54.98,121184.0,47.8223,47.8223,47.7354,47.7441,121184.0
2019-09-10 11:00:00,54.98,55.0,54.75,54.75,136855.0,47.7441,47.7615,47.5444,47.5444,136855.0
2019-09-10 11:10:00,54.76,54.83,54.72,54.72,108859.0,47.5531,47.6138,47.5183,47.5183,108859.0
2019-09-10 11:20:00,54.72,54.77,54.65,54.66,126181.0,47.5183,47.5617,47.4575,47.4662,126181.0
2019-09-10 11:30:00,54.66,54.74,54.62,54.66,115943.0,47.4662,47.5357,47.4315,47.4662,115943.0
2019-09-10 11:40:00,54.66,54.77,54.57,54.72,217307.0,47.4662,47.5617,47.3881,47.5183,217307.0
2019-09-10 11:50:00,54.71,54.79,54.59,54.59,173787.0,47.5096,47.5791,47.4054,47.4054,173787.0
2019-09-10 12:00:00,54.59,54.71,54.53,54.7,258578.0,47.4054,47.5096,47.3533,47.5009,258578.0
2019-09-10 12:10:00,54.69,54.71,54.64,54.66,92575.0,47.4923,47.5096,47.4488,47.4662,92575.0
2019-09-10 12:20:00,54.66,54.73,54.65,54.7,110148.0,47.4662,47.527,47.4575,47.5009,110148.0
2019-09-10 12:30:00,54.7,54.73,54.64,54.7,96482.0,47.5009,47.527,47.4488,47.5009,96482.0
2019-09-10 12:40:00,54.71,54.78,54.68,54.77,107920.0,47.5096,47.5704,47.4836,47.5617,107920.0
2019-09-10 12:50:00,54.76,54.78,54.71,54.71,113080.0,47.5531,47.5704,47.5096,47.5096,113080.0
2019-09-10 13:00:00,54.71,54.74,54.55,54.58,217533.0,47.5096,47.5357,47.3707,47.3967,217533.0
2019-09-10 13:10:00,54.58,54.63,54.46,54.46,154982.0,47.3967,47.4402,47.2925,47.2925,154982.0
2019-09-10 13:20:00,54.46,54.46,54.27,54.32,142970.0,47.2925,47.2925,47.1275,47.171,142970.0
2019-09-10 13:30:00,54.32,54.32,54.23,54.23,88566.0,47.171,47.171,47.0928,47.0928,88566.0
2019-09-10 13:40:00,54.23,54.29,54.19,54.29,86916.0,47.0928,47.1449,47.0581,47.1449,86916.0
2019-09-10 13:50:00,54.29,54.32,54.24,54.24,58124.0,47.1449,47.171,47.1015,47.1015,58124.0
2019-09-10 14:00:00,54.25,54.27,54.17,54.19,146142.0,47.1102,47.1275,47.0407,47.0581,146142.0
2019-09-10 14:10:00,54.18,54.2,54.02,54.02,193766.0,47.0494,47.0668,46.9104,46.9104,193766.0
2019-09-10 14:20:00,54.03,54.12,54.02,54.05,176625.0,46.9191,46.9973,46.9104,46.9365,176625.0
2019-09-10 14:30:00,54.05,54.08,54.0,54.03,113635.0,46.9365,46.9625,46.8931,46.9191,113635.0
2019-09-10 14:40:00,54.03,54.06,53.97,54.05,165783.0,46.9191,46.9452,46.867,46.9365,165783.0
2019-09-10 14:50:00,54.05,54.06,53.99,53.99,141906.0,46.9365,46.9452,46.8844,46.8844,141906.0
2019-09-10 15:00:00,53.99,54.05,53.96,53.96,283771.0,46.8844,46.9365,46.8583,46.8583,283771.0
2019-09-10 15:10:00,53.96,53.99,53.91,53.98,183779.0,46.8583,46.8844,46.8149,46.8757,183779.0
2019-09-10 15:20:00,53.98,54.07,53.93,54.07,135752.0,46.8757,46.9539,46.8323,46.9539,135752.0
2019-09-10 15:30:00,54.07,54.22,54.07,54.15,366689.0,46.9539,47.0841,46.9539,47.0233,366689.0
2019-09-10 15:40:00,54.15,54.17,54.09,54.09,299584.0,47.0233,47.0407,46.9712,46.9712,299584.0
2019-09-10 15:50:00,54.09,54.33,54.08,54.33,773239.0,46.9712,47.1796,46.9625,47.1796,773239.0
2019-09-11 09:30:00,54.31,54.61,54.03,54.38,262316.0,47.1623,47.4228,46.9191,47.2231,262316.0
2019-09-11 09:40:00,54.39,54.51,54.24,54.25,97878.0,47.2317,47.336,47.1015,47.1102,97878.0
2019-09-11 09:50:00,54.24,54.38,54.04,54.38,134951.0,47.1015,47.2231,46.9278,47.2231,134951.0
2019-09-11 10:00:00,54.37,54.42,54.28,54.34,100449.0,47.2144,47.2578,47.1362,47.1883,100449.0
2019-09-11 10:10:00,54.35,54.44,54.3,54.44,98084.0,47.197,47.2752,47.1536,47.2752,98084.0
2019-09-11 10:20:00,54.43,54.45,54.37,54.44,83734.0,47.2665,47.2839,47.2144,47.2752,83734.0
2019-09-11 10:30:00,54.44,54.48,54.26,54.3,146821.0,47.2752,47.3099,47.1189,47.1536,146821.0
2019-09-11 10:40:00,54.3,54.35,54.21,54.29,79737.0,47.1536,47.197,47.0754,47.1449,79737.0
2019-09-11 10:50:00,54.29,54.31,54.18,54.22,80995.0,47.1449,47.1623,47.0494,47.0841,80995.0
2019-09-11 11:00:00,54.21,54.26,54.15,54.17,100156.0,47.0754,47.1189,47.0233,47.0407,100156.0
2019-09-11 11:10:00,54.17,54.2,54.15,54.16,54412.0,47.0407,47.0668,47.0233,47.032,54412.0
2019-09-11 11:20:00,54.17,54.34,54.16,54.32,108996.0,47.0407,47.1883,47.032,47.171,108996.0
2019-09-11 11:30:00,54.32,54.42,54.31,54.41,84048.0,47.171,47.2578,47.1623,47.2491,84048.0
2019-09-11 11:40:00,54.41,54.52,54.4,54.45,72454.0,47.2491,47.3446,47.2404,47.2839,72454.0
2019-09-11 11:50:00,54.45,54.49,54.42,54.46,39529.0,47.2839,47.3186,47.2578,47.2925,39529.0
2019-09-11 12:00:00,54.46,54.57,54.4,54.54,149877.0,47.2925,47.3881,47.2404,47.362,149877.0
2019-09-11 12:10:00,54.54,54.63,54.54,54.59,52884.0,47.362,47.4402,47.362,47.4054,52884.0
2019-09-11 12:20:00,54.6,54.72,54.59,54.7,80579.0,47.4141,47.5183,47.4054,47.5009,80579.0
2019-09-11 12:30:00,54.7,54.77,54.65,54.65,85630.0,47.5009,47.5617,47.4575,47.4575,85630.0
2019-09-11 12:40:00,54.65,54.66,54.52,54.59,74658.0,47.4575,47.4662,47.3446,47.4054,74658.0
2019-09-11 12:50:00,54.6,54.62,54.53,54.6,61193.0,47.4141,47.4315,47.3533,47.4141,61193.0
2019-09-11 13:00:00,54.6,54.61,54.55,54.55,147520.0,47.4141,47.4228,47.3707,47.3707,147520.0
2019-09-11 13:10:00,54.55,54.56,54.49,54.52,76255.0,47.3707,47.3794,47.3186,47.3446,76255.0
2019-09-11 13:20:00,54.51,54.52,54.44,54.46,47523.0,47.336,47.3446,47.2752,47.2925,47523.0
2019-09-11 13:30:00,54.45,54.46,54.4,54.41,53409.0,47.2839,47.2925,47.2404,47.2491,53409.0
2019-09-11 13:40:00,54.41,54.41,54.3,54.38,83249.0,47.2491,47.2491,47.1536,47.2231,83249.0
2019-09-11 13:50:00,54.38,54.38,54.27,54.28,48269.0,47.2231,47.2231,47.1275,47.1362,48269.0
2019-09-11 14:00:00,54.28,54.29,54.17,54.23,52195.0,47.1362,47.1449,47.0407,47.0928,52195.0
2019-09-11 14:10:00,54.22,54.24,54.15,54.19,57565.0,47.0841,47.1015,47.0233,47.0581,57565.0
2019-09-11 14:20:00,54.19,54.28,54.17,54.27,42059.0,47.0581,47.1362,47.0407,47.1275,42059.0
2019-09-11 14:30:00,54.27,54.28,54.23,54.27,45194.0,47.1275,47.1362,47.0928,47.1275,45194.0
2019-09-11 14:40:00,54.28,54.3,54.23,54.28,48464.0,47.1362,47.1536,47.0928,47.1362,48464.0
2019-09-11 14:50:00,54.28,54.29,54.23,54.26,47196.0,47.1362,47.1449,47.0928,47.1189,47196.0
2019-09-11 15:00:00,54.26,54.31,54.23,54.3,50536.0,47.1189,47.1623,47.0928,47.1536,50536.0
2019-09-11 15:10:00,54.3,54.33,54.29,54.32,56841.0,47.1536,47.1796,47.1449,47.171,56841.0
2019-09-11 15:20:00,54.33,54.39,54.32,54.38,51953.0,47.1796,47.2317,47.171,47.2231,51953.0
2019-09-11 15:30:00,54.38,54.39,54.31,54.37,94745.0,47.2231,47.2317,47.1623,47.2144,94745.0
2019-09-11 15:40:00,54.37,54.4,54.3,54.33,112281.0,47.2144,47.2404,47.1536,47.1796,112281.0
2019-09-11 15:50:00,54.33,54.55,54.32,54.5,603119.0,47.1796,47.3707,47.171,47.3273,603119.0
2019-09-12 09:30:00,54.87,55.27,54.68,55.16,208190.0,47.6486,47.9959,47.4836,47.9004,208190.0
2019-09-12 09:40:00,55.17,55.29,55.05,55.22,120300.0,47.9091,48.0133,47.8049,47.9525,120300.0
2019-09-12 09:50:00,55.23,55.4,55.17,55.38,116793.0,47.9612,48.1088,47.9091,48.0915,116793.0
2019-09-12 10:00:00,55.37,55.41,55.22,55.26,189755.0,48.0828,48.1175,47.9525,47.9872,189755.0
2019-09-12 10:10:00,55.26,55.58,55.15,55.16,284875.0,47.9872,48.2651,47.8917,47.9004,284875.0
2019-09-12 10:20:00,55.18,55.25,55.09,55.19,64851.0,47.9178,47.9786,47.8396,47.9265,64851.0
2019-09-12 10:30:00,55.19,55.27,55.17,55.25,61780.0,47.9265,47.9959,47.9091,47.9786,61780.0
2019-09-12 10:40:00,55.25,55.25,55.17,55.19,57160.0,47.9786,47.9786,47.9091,47.9265,57160.0
2019-09-12 10:50:00,55.19,55.25,55.02,55.23,141605.0,47.9265,47.9786,47.7788,47.9612,141605.0
2019-09-12 11:00:00,55.23,55.28,55.2,55.23,46577.0,47.9612,48.0046,47.9351,47.9612,46577.0
2019-09-12 11:10:00,55.23,55.25,55.17,55.2,34684.0,47.9612,47.9786,47.9091,47.9351,34684.0
2019-09-12 11:20:00,55.19,55.24,55.14,55.23,45332.0,47.9265,47.9699,47.883,47.9612,45332.0
2019-09-12 11:30:00,55.25,55.25,55.12,55.13,65109.0,47.9786,47.9786,47.8657,47.8744,65109.0
2019-09-12 11:40:00,55.12,55.13,55.06,55.08,50273.0,47.8657,47.8744,47.8136,47.8309,50273.0
2019-09-12 11:50:00,55.09,55.16,55.08,55.11,63684.0,47.8396,47.9004,47.8309,47.857,63684.0
2019-09-12 12:00:00,55.1,55.11,55.03,55.03,47510.0,47.8483,47.857,47.7875,47.7875,47510.0
2019-09-12 12:10:00,55.04,55.12,55.0,55.01,38238.0,47.7962,47.8657,47.7615,47.7701,38238.0
2019-09-12 12:20:00,55.0,55.07,54.97,55.05,47238.0,47.7615,47.8223,47.7354,47.8049,47238.0
2019-09-12 12:30:00,55.07,55.07,54.94,54.97,41832.0,47.8223,47.8223,47.7094,47.7354,41832.0
2019-09-12 12:40:00,54.97,55.02,54.95,54.97,46141.0,47.7354,47.7788,47.718,47.7354,46141.0
2019-09-12 12:50:00,54.97,55.04,54.97,55.04,28571.0,47.7354,47.7962,47.7354,47.7962,28571.0
2019-09-12 13:00:00,55.04,55.09,55.0,55.05,38094.0,47.7962,47.8396,47.7615,47.8049,38094.0
2019-09-12 13:10:00,55.05,55.06,54.99,55.0,32516.0,47.8049,47.8136,47.7528,47.7615,32516.0
2019-09-12 13:20:00,55.0,55.03,54.98,55.0,72004.0,47.7615,47.7875,47.7441,47.7615,72004.0
2019-09-12 13:30:00,54.99,55.07,54.98,55.05,56154.0,47.7528,47.8223,47.7441,47.8049,56154.0
2019-09-12 13:40:00,55.05,55.1,55.02,55.08,93711.0,47.8049,47.8483,47.7788,47.8309,93711.0
2019-09-12 13:50:00,55.09,55.13,55.07,55.08,45225.0,47.8396,47.8744,47.8223,47.8309,45225.0
2019-09-12 14:00:00,55.08,55.09,55.04,55.07,34422.0,47.8309,47.8396,47.7962,47.8223,34422.0
2019-09-12 14:10:00,55.06,55.19,55.05,55.14,135653.0,47.8136,47.9265,47.8049,47.883,135653.0
2019-09-12 14:20:00,55.14,55.15,55.02,55.03,139760.0,47.883,47.8917,47.7788,47.7875,139760.0
2019-09-12 14:30:00,55.02,55.04,54.98,55.02,186961.0,47.7788,47.7962,47.7441,47.7788,186961.0
2019-09-12 14:40:00,55.02,55.02,54.96,54.96,76648.0,47.7788,47.7788,47.7267,47.7267,76648.0
2019-09-12 14:50:00,54.97,55.0,54.89,54.91,68556.0,47.7354,47.7615,47.6659,47.6833,68556.0
2019-09-12 15:00:00,54.91,54.94,54.86,54.88,54992.0,47.6833,47.7094,47.6399,47.6573,54992.0
2019-09-12 15:10:00,54.87,54.88,54.85,54.87,46397.0,47.6486,47.6573,47.6312,47.6486,46397.0
2019-09-12 15:20:00,54.86,54.91,54.83,54.83,69566.0,47.6399,47.6833,47.6138,47.6138,69566.0
2019-09-12 15:30:00,54.84,54.88,54.82,54.83,64911.0,47.6225,47.6573,47.6052,47.6138,64911.0
2019-09-12 15:40:00,54.83,54.88,54.8,54.83,113724.0,47.6138,47.6573,47.5878,47.6138,113724.0
2019-09-12 15:50:00,54.83,54.88,54.75,54.79,762554.0,47.6138,47.6573,47.5444,47.5791,762554.0
2019-09-13 09:30:00,54.46,54.69,54.44,54.56,193306.0,47.2925,47.4923,47.2752,47.3794,193306.0
2019-09-13 09:40:00,54.56,54.76,54.54,54.62,210625.0,47.3794,47.5531,47.362,47.4315,210625.0
2019-09-13 09:50:00,54.63,54.64,54.48,54.55,132744.0,47.4402,47.4488,47.3099,47.3707,132744.0
2019-09-13 10:00:00,54.55,54.56,54.47,54.55,120274.0,47.3707,47.3794,47.3012,47.3707,120274.0
2019-09-13 10:10:00,54.56,54.69,54.51,54.62,130909.0,47.3794,47.4923,47.336,47.4315,130909.0
2019-09-13 10:20:00,54.62,54.63,54.5,54.53,222730.0,47.4315,47.4402,47.3273,47.3533,222730.0
2019-09-13 10:30:00,54.54,54.56,54.47,54.54,73417.0,47.362,47.3794,47.3012,47.362,73417.0
2019-09-13 10:40:00,54.55,54.56,54.47,54.47,106180.0,47.3707,47.3794,47.3012,47.3012,106180.0
2019-09-13 10:50:00,54.48,54.5,54.41,54.43,68101.0,47.3099,47.3273,47.2491,47.2665,68101.0
2019-09-13 11:00:00,54.43,54.47,54.38,54.46,58687.0,47.2665,47.3012,47.2231,47.2925,58687.0
2019-09-13 11:10:00,54.46,54.51,54.45,54.5,54453.0,47.2925,47.336,47.2839,47.3273,54453.0
2019-09-13 11:20:00,54.49,54.52,54.42,54.43,59371.0,47.3186,47.3446,47.2578,47.2665,59371.0
2019-09-13 11:30:00,54.43,54.46,54.38,54.42,73812.0,47.2665,47.2925,47.2231,47.2578,73812.0
2019-09-13 11:40:00,54.41,54.48,54.4,54.47,41113.0,47.2491,47.3099,47.2404,47.3012,41113.0
2019-09-13 11:50:00,54.46,54.5,54.32,54.33,57170.0,47.2925,47.3273,47.171,47.1796,57170.0
2019-09-13 12:00:00,54.32,54.36,54.27,54.33,46552.0,47.171,47.2057,47.1275,47.1796,46552.0
2019-09-13 12:10:00,54.33,54.34,54.29,54.32,34846.0,47.1796,47.1883,47.1449,47.171,34846.0
2019-09-13 12:20:00,54.32,54.33,54.12,54.13,53699.0,47.171,47.1796,46.9973,47.006,53699.0
2019-09-13 12:30:00,54.13,54.23,54.09,54.2,148750.0,47.006,47.0928,46.9712,47.0668,148750.0
2019-09-13 12:40:00,54.2,54.2,54.04,54.05,120115.0,47.0668,47.0668,46.9278,46.9365,120115.0
2019-09-13 12:50:00,54.05,54.1,53.98,53.98,145558.0,46.9365,46.9799,46.8757,46.8757,145558.0
2019-09-13 13:00:00,53.98,54.01,53.91,53.98,92650.0,46.8757,46.9018,46.8149,46.8757,92650.0
2019-09-13 13:10:00,53.99,53.99,53.9,53.93,69584.0,46.8844,46.8844,46.8062,46.8323,69584.0
2019-09-13 13:20:00,53.93,53.93,53.81,53.89,81075.0,46.8323,46.8323,46.7281,46.7976,81075.0
2019-09-13 13:30:00,53.89,53.89,53.79,53.86,109102.0,46.7976,46.7976,46.7107,46.7715,109102.0
2019-09-13 13:40:00,53.86,53.96,53.83,53.95,101025.0,46.7715,46.8583,46.7454,46.8497,101025.0
2019-09-13 13:50:00,53.95,54.0,53.93,53.94,140718.0,46.8497,46.8931,46.8323,46.841,140718.0
2019-09-13 14:00:00,53.94,53.97,53.89,53.9,117674.0,46.841,46.867,46.7976,46.8062,117674.0
2019-09-13 14:10:00,53.9,53.91,53.86,53.88,59055.0,46.8062,46.8149,46.7715,46.7889,59055.0
2019-09-13 14:20:00,53.89,53.89,53.8,53.82,135788.0,46.7976,46.7976,46.7194,46.7368,135788.0
2019-09-13 14:30:00,53.82,53.98,53.8,53.98,140147.0,46.7368,46.8757,46.7194,46.8757,140147.0
2019-09-13 14:40:00,53.97,54.04,53.96,53.98,66481.0,46.867,46.9278,46.8583,46.8757,66481.0
2019-09-13 14:50:00,53.98,54.02,53.96,54.01,69066.0,46.8757,46.9104,46.8583,46.9018,69066.0
2019-09-13 15:00:00,54.0,54.0,53.95,53.99,118228.0,46.8931,46.8931,46.8497,46.8844,118228.0
2019-09-13 15:10:00,53.98,54.05,53.98,53.99,142672.0,46.8757,46.9365,46.8757,46.8844,142672.0
2019-09-13 15:20:00,53.98,54.02,53.97,53.99,65912.0,46.8757,46.9104,46.867,46.8844,65912.0
2019-09-13 15:30:00,53.98,54.04,53.96,54.01,161149.0,46.8757,46.9278,46.8583,46.9018,161149.0
2019-09-13 15:40:00,54.0,54.08,53.99,54.05,189003.0,46.8931,46.9625,46.8844,46.9365,189003.0
2019-09-13 15:50:00,54.05,54.14,54.05,54.09,562572.0,46.9365,47.0146,46.9365,46.9712,562572.0
2019-09-16 09:30:00,53.89,54.02,53.65,54.0,186905.0,46.7976,46.9104,46.5891,46.8931,186905.0
2019-09-16 09:40:00,54.0,54.06,53.89,53.94,122842.0,46.8931,46.9452,46.7976,46.841,122842.0
2019-09-16 09:50:00,53.94,54.27,53.92,54.22,98678.0,46.841,47.1275,46.8236,47.0841,98678.0
2019-09-16 10:00:00,54.22,54.29,54.18,54.24,41307.0,47.0841,47.1449,47.0494,47.1015,41307.0
2019-09-16 10:10:00,54.23,54.28,54.13,54.16,58684.0,47.0928,47.1362,47.006,47.032,58684.0
2019-09-16 10:20:00,54.16,54.17,54.05,54.11,47208.0,47.032,47.0407,46.9365,46.9886,47208.0
2019-09-16 10:30:00,54.11,54.15,54.06,54.08,55642.0,46.9886,47.0233,46.9452,46.9625,55642.0
2019-09-16 10:40:00,54.08,54.22,54.08,54.19,45355.0,46.9625,47.0841,46.9625,47.0581,45355.0
2019-09-16 10:50:00,54.19,54.25,54.12,54.12,51207.0,47.0581,47.1102,46.9973,46.9973,51207.0
2019-09-16 11:00:00,54.12,54.17,54.05,54.16,50312.0,46.9973,47.0407,46.9365,47.032,50312.0
2019-09-16 11:10:00,54.17,54.18,54.05,54.09,29451.0,47.0407,47.0494,46.9365,46.9712,29451.0
2019-09-16 11:20:00,54.1,54.16,54.07,54.14,40433.0,46.9799,47.032,46.9539,47.0146,40433.0
2019-09-16 11:30:00,54.14,54.14,54.01,54.03,43002.0,47.0146,47.0146,46.9018,46.9191,43002.0
2019-09-16 11:40:00,54.02,54.04,53.96,53.96,43461.0,46.9104,46.9278,46.8583,46.8583,43461.0
2019-09-16 11:50:00,53.96,54.0,53.89,53.9,39006.0,46.8583,46.8931,46.7976,46.8062,39006.0
2019-09-16 12:00:00,53.89,53.9,53.81,53.82,64704.0,46.7976,46.8062,46.7281,46.7368,64704.0
2019-09-16 12:10:00,53.82,53.85,53.78,53.83,94322.0,46.7368,46.7628,46.702,46.7454,94322.0
2019-09-16 12:20:00,53.84,53.84,53.75,53.79,72009.0,46.7541,46.7541,46.676,46.7107,72009.0
2019-09-16 12:30:00,53.8,53.83,53.76,53.78,20999.0,46.7194,46.7454,46.6847,46.702,20999.0
2019-09-16 12:40:00,53.78,53.78,53.69,53.71,42810.0,46.702,46.702,46.6239,46.6412,42810.0
2019-09-16 12:50:00,53.71,53.77,53.7,53.75,35726.0,46.6412,46.6933,46.6326,46.676,35726.0
2019-09-16 13:00:00,53.74,53.8,53.73,53.79,24973.0,46.6673,46.7194,46.6586,46.7107,24973.0
2019-09-16 13:10:00,53.79,53.91,53.79,53.9,40180.0,46.7107,46.8149,46.7107,46.8062,40180.0
2019-09-16 13:20:00,53.9,53.95,53.87,53.91,30474.0,46.8062,46.8497,46.7802,46.8149,30474.0
2019-09-16 13:30:00,53.91,53.95,53.86,53.87,41015.0,46.8149,46.8497,46.7715,46.7802,41015.0
2019-09-16 13:40:00,53.88,53.94,53.87,53.94,36976.0,46.7889,46.841,46.7802,46.841,36976.0
2019-09-16 13:50:00,53.94,54.02,53.92,53.98,32622.0,46.841,46.9104,46.8236,46.8757,32622.0
2019-09-16 14:00:00,53.98,54.01,53.96,53.98,35958.0,46.8757,46.9018,46.8583,46.8757,35958.0
2019-09-16 14:10:00,53.98,54.01,53.96,53.98,39072.0,46.8757,46.9018,46.8583,46.8757,39072.0
2019-09-16 14:20:00,53.98,54.01,53.96,54.0,35107.0,46.8757,46.9018,46.8583,46.8931,35107.0
2019-09-16 14:30:00,54.0,54.04,53.95,53.98,76261.0,46.8931,46.9278,46.8497,46.8757,76261.0
2019-09-16 14:40:00,53.98,54.0,53.94,53.98,31488.0,46.8757,46.8931,46.841,46.8757,31488.0
2019-09-16 14:50:00,53.98,54.03,53.96,54.0,26768.0,46.8757,46.9191,46.8583,46.8931,26768.0
2019-09-16 15:00:00,54.0,54.0,53.93,53.95,52886.0,46.8931,46.8931,46.8323,46.8497,52886.0
2019-09-16 15:10:00,53.95,54.03,53.95,54.01,41847.0,46.8497,46.9191,46.8497,46.9018,41847.0
2019-09-16 15:20:00,54.01,54.02,53.97,54.01,41065.0,46.9018,46.9104,46.867,46.9018,41065.0
2019-09-16 15:30:00,54.01,54.02,53.97,53.99,72130.0,46.9018,46.9104,46.867,46.8844,72130.0
2019-09-16 15:40:00,53.99,54.05,53.97,53.98,75369.0,46.8844,46.9365,46.867,46.8757,75369.0
2019-09-16 15:50:00,53.98,54.07,53.97,54.03,250760.0,46.8757,46.9539,46.867,46.9191,250760.0
2019-09-17 09:30:00,53.64,54.3,53.57,54.23,389909.0,46.5805,47.1536,46.5197,47.0928,389909.0
2019-09-17 09:40:00,54.23,54.5,54.22,54.5,169523.0,47.0928,47.3273,47.0841,47.3273,169523.0
2019-09-17 09:50:00,54.51,54.68,54.5,54.64,251562.0,47.336,47.4836,47.3273,47.4488,251562.0
2019-09-17 10:00:00,54.64,54.76,54.62,54.75,167426.0,47.4488,47.5531,47.4315,47.5444,167426.0
2019-09-17 10:10:00,54.76,54.89,54.7,54.88,140635.0,47.5531,47.6659,47.5009,47.6573,140635.0
2019-09-17 10:20:00,54.88,55.05,54.87,55.05,145485.0,47.6573,47.8049,47.6486,47.8049,145485.0
2019-09-17 10:30:00,55.05,55.1,54.99,55.09,115283.0,47.8049,47.8483,47.7528,47.8396,115283.0
2019-09-17 10:40:00,55.08,55.16,54.83,54.89,78213.0,47.8309,47.9004,47.6138,47.6659,78213.0
2019-09-17 10:50:00,54.88,54.97,54.88,54.91,77650.0,47.6573,47.7354,47.6573,47.6833,77650.0
2019-09-17 11:00:00,54.9,54.95,54.88,54.94,54791.0,47.6746,47.718,47.6573,47.7094,54791.0
2019-09-17 11:10:00,54.94,54.95,54.85,54.93,79802.0,47.7094,47.718,47.6312,47.7007,79802.0
2019-09-17 11:20:00,54.93,54.96,54.74,54.78,155540.0,47.7007,47.7267,47.5357,47.5704,155540.0
2019-09-17 11:30:00,54.77,54.8,54.69,54.78,78352.0,47.5617,47.5878,47.4923,47.5704,78352.0
2019-09-17 11:40:00,54.78,54.79,54.62,54.73,141676.0,47.5704,47.5791,47.4315,47.527,141676.0
2019-09-17 11:50:00,54.73,54.76,54.65,54.69,70737.0,47.527,47.5531,47.4575,47.4923,70737.0
2019-09-17 12:00:00,54.69,54.74,54.63,54.63,61600.0,47.4923,47.5357,47.4402,47.4402,61600.0
2019-09-17 12:10:00,54.63,54.65,54.59,54.64,122362.0,47.4402,47.4575,47.4054,47.4488,122362.0
2019-09-17 12:20:00,54.63,54.71,54.63,54.66,34209.0,47.4402,47.5096,47.4402,47.4662,34209.0
2019-09-17 12:30:00,54.66,54.67,54.6,54.61,55008.0,47.4662,47.4749,47.4141,47.4228,55008.0
2019-09-17 12:40:00,54.61,54.62,54.58,54.6,79068.0,47.4228,47.4315,47.3967,47.4141,79068.0
2019-09-17 12:50:00,54.61,54.65,54.58,54.6,65012.0,47.4228,47.4575,47.3967,47.4141,65012.0
2019-09-17 13:00:00,54.6,54.61,54.54,54.55,48822.0,47.4141,47.4228,47.362,47.3707,48822.0
2019-09-17 13:10:00,54.55,54.61,54.55,54.61,49465.0,47.3707,47.4228,47.3707,47.4228,49465.0
2019-09-17 13:20:00,54.61,54.61,54.53,54.56,72137.0,47.4228,47.4228,47.3533,47.3794,72137.0
2019-09-17 13:30:00,54.55,54.63,54.53,54.62,80808.0,47.3707,47.4402,47.3533,47.4315,80808.0
2019-09-17 13:40:00,54.62,54.73,54.62,54.69,55807.0,47.4315,47.527,47.4315,47.4923,55807.0
2019-09-17 13:50:00,54.69,54.77,54.67,54.74,62932.0,47.4923,47.5617,47.4749,47.5357,62932.0
2019-09-17 14:00:00,54.75,54.77,54.62,54.66,69837.0,47.5444,47.5617,47.4315,47.4662,69837.0
2019-09-17 14:10:00,54.65,54.67,54.62,54.65,59763.0,47.4575,47.4749,47.4315,47.4575,59763.0
2019-09-17 14:20:00,54.66,54.74,54.65,54.72,58217.0,47.4662,47.5357,47.4575,47.5183,58217.0
2019-09-17 14:30:00,54.72,54.75,54.7,54.7,77489.0,47.5183,47.5444,47.5009,47.5009,77489.0
2019-09-17 14:40:00,54.7,54.72,54.67,54.67,46880.0,47.5009,47.5183,47.4749,47.4749,46880.0
2019-09-17 14:50:00,54.66,54.68,54.53,54.53,73586.0,47.4662,47.4836,47.3533,47.3533,73586.0
2019-09-17 15:00:00,54.54,54.56,54.48,54.5,72094.0,47.362,47.3794,47.3099,47.3273,72094.0
2019-09-17 15:10:00,54.5,54.5,54.44,54.46,50782.0,47.3273,47.3273,47.2752,47.2925,50782.0
2019-09-17 15:20:00,54.47,54.5,54.45,54.47,101304.0,47.3012,47.3273,47.2839,47.3012,101304.0
2019-09-17 15:30:00,54.48,54.59,54.46,54.59,113303.0,47.3099,47.4054,47.2925,47.4054,113303.0
2019-09-17 15:40:00,54.58,54.64,54.57,54.63,141786.0,47.3967,47.4488,47.3881,47.4402,141786.0
2019-09-17 15:50:00,54.62,54.73,54.57,54.7,495266.0,47.4315,47.527,47.3881,47.5009,495266.0
2019-09-18 09:30:00,54.73,54.73,54.36,54.39,95815.0,47.527,47.527,47.2057,47.2317,95815.0
2019-09-18 09:40:00,54.39,54.63,54.39,54.58,36391.0,47.2317,47.4402,47.2317,47.3967,36391.0
2019-09-18 09:50:00,54.57,54.64,54.54,54.63,88373.0,47.3881,47.4488,47.362,47.4402,88373.0
2019-09-18 10:00:00,54.64,54.67,54.53,54.66,86881.0,47.4488,47.4749,47.3533,47.4662,86881.0
2019-09-18 10:10:00,54.66,54.67,54.53,54.53,88191.0,47.4662,47.4749,47.3533,47.3533,88191.0
2019-09-18 10:20:00,54.54,54.57,54.5,54.54,54460.0,47.362,47.3881,47.3273,47.362,54460.0
2019-09-18 10:30:00,54.53,54.55,54.4,54.41,167524.0,47.3533,47.3707,47.2404,47.2491,167524.0
2019-09-18 10:40:00,54.41,54.42,54.31,54.34,55343.0,47.2491,47.2578,47.1623,47.1883,55343.0
2019-09-18 10:50:00,54.34,54.35,54.28,54.31,114052.0,47.1883,47.197,47.1362,47.1623,114052.0
2019-09-18 11:00:00,54.31,54.35,54.28,54.35,187249.0,47.1623,47.197,47.1362,47.197,187249.0
2019-09-18 11:10:00,54.35,54.4,54.32,54.36,103431.0,47.197,47.2404,47.171,47.2057,103431.0
2019-09-18 11:20:00,54.36,54.41,54.34,54.39,201088.0,47.2057,47.2491,47.1883,47.2317,201088.0
2019-09-18 11:30:00,54.39,54.49,54.38,54.46,1536532.0,47.2317,47.3186,47.2231,47.2925,1536532.0
2019-09-18 11:40:00,54.46,54.53,54.46,54.49,38718.0,47.2925,47.3533,47.2925,47.3186,38718.0
2019-09-18 11:50:00,54.49,54.5,54.44,54.45,32152.0,47.3186,47.3273,47.2752,47.2839,32152.0
2019-09-18 12:00:00,54.45,54.45,54.33,54.33,49317.0,47.2839,47.2839,47.1796,47.1796,49317.0
2019-09-18 12:10:00,54.33,54.39,54.32,54.38,35438.0,47.1796,47.2317,47.171,47.2231,35438.0
2019-09-18 12:20:00,54.39,54.4,54.31,54.32,27152.0,47.2317,47.2404,47.1623,47.171,27152.0
2019-09-18 12:30:00,54.32,54.34,54.3,54.31,23197.0,47.171,47.1883,47.1536,47.1623,23197.0
2019-09-18 12:40:00,54.31,54.33,54.29,54.32,31037.0,47.1623,47.1796,47.1449,47.171,31037.0
2019-09-18 12:50:00,54.32,54.32,54.28,54.28,57725.0,47.171,47.171,47.1362,47.1362,57725.0
2019-09-18 13:00:00,54.28,54.31,54.23,54.25,44951.0,47.1362,47.1623,47.0928,47.1102,44951.0
2019-09-18 13:10:00,54.24,54.24,54.2,54.22,32081.0,47.1015,47.1015,47.0668,47.0841,32081.0
2019-09-18 13:20:00,54.22,54.23,54.16,54.19,35379.0,47.0841,47.0928,47.032,47.0581,35379.0
2019-09-18 13:30:00,54.19,54.24,54.18,54.23,51412.0,47.0581,47.1015,47.0494,47.0928,51412.0
2019-09-18 13:40:00,54.23,54.26,54.2,54.21,48926.0,47.0928,47.1189,47.0668,47.0754,48926.0
2019-09-18 13:50:00,54.21,54.26,54.15,54.19,324653.0,47.0754,47.1189,47.0233,47.0581,324653.0
2019-09-18 14:00:00,54.23,54.35,54.14,54.21,584251.0,47.0928,47.197,47.0146,47.0754,584251.0
2019-09-18 14:10:00,54.22,54.27,54.07,54.08,293942.0,47.0841,47.1275,46.9539,46.9625,293942.0
2019-09-18 14:20:00,54.08,54.13,54.02,54.13,95943.0,46.9625,47.006,46.9104,47.006,95943.0
2019-09-18 14:30:00,54.15,54.19,54.07,54.11,188519.0,47.0233,47.0581,46.9539,46.9886,188519.0
2019-09-18 14:40:00,54.11,54.17,53.96,54.11,161645.0,46.9886,47.0407,46.8583,46.9886,161645.0
2019-09-18 14:50:00,54.11,54.26,54.07,54.24,202413.0,46.9886,47.1189,46.9539,47.1015,202413.0
2019-09-18 15:00:00,54.23,54.25,54.13,54.23,90107.0,47.0928,47.1102,47.006,47.0928,90107.0
2019-09-18 15:10:00,54.23,54.36,54.22,54.36,149720.0,47.0928,47.2057,47.0841,47.2057,149720.0
2019-09-18 15:20:00,54.35,54.39,54.31,54.37,77175.0,47.197,47.2317,47.1623,47.2144,77175.0
2019-09-18 15:30:00,54.37,54.59,54.36,54.58,170317.0,47.2144,47.4054,47.2057,47.3967,170317.0
2019-09-18 15:40:00,54.58,54.76,54.58,54.71,329624.0,47.3967,47.5531,47.3967,47.5096,329624.0
2019-09-18 15:50:00,54.71,54.75,54.6,54.72,452211.0,47.5096,47.5444,47.4141,47.5183,452211.0
2019-09-19 09:30:00,54.87,55.17,54.6,55.16,223397.0,47.6486,47.9091,47.4141,47.9004,223397.0
2019-09-19 09:40:00,55.16,55.27,55.12,55.18,69859.0,47.9004,47.9959,47.8657,47.9178,69859.0
2019-09-19 09:50:00,55.17,55.21,55.02,55.15,247052.0,47.9091,47.9438,47.7788,47.8917,247052.0
2019-09-19 10:00:00,55.14,55.15,55.06,55.11,113537.0,47.883,47.8917,47.8136,47.857,113537.0
2019-09-19 10:10:00,55.11,55.15,54.95,55.09,71295.0,47.857,47.8917,47.718,47.8396,71295.0
2019-09-19 10:20:00,55.1,55.25,55.1,55.22,171557.0,47.8483,47.9786,47.8483,47.9525,171557.0
2019-09-19 10:30:00,55.22,55.32,55.21,55.3,79871.0,47.9525,48.0393,47.9438,48.022,79871.0
2019-09-19 10:40:00,55.3,55.32,55.23,55.25,71438.0,48.022,48.0393,47.9612,47.9786,71438.0
2019-09-19 10:50:00,55.24,55.34,55.22,55.29,116642.0,47.9699,48.0567,47.9525,48.0133,116642.0
2019-09-19 11:00:00,55.3,55.33,55.24,55.32,65673.0,48.022,48.048,47.9699,48.0393,65673.0
2019-09-19 11:10:00,55.32,55.37,55.3,55.35,49274.0,48.0393,48.0828,48.022,48.0654,49274.0
2019-09-19 11:20:00,55.35,55.45,55.34,55.43,60436.0,48.0654,48.1522,48.0567,48.1349,60436.0
2019-09-19 11:30:00,55.43,55.55,55.41,55.51,75479.0,48.1349,48.2391,48.1175,48.2043,75479.0
2019-09-19 11:40:00,55.52,55.53,55.46,55.48,49211.0,48.213,48.2217,48.1609,48.1783,49211.0
2019-09-19 11:50:00,55.47,55.49,55.35,55.36,58934.0,48.1696,48.187,48.0654,48.0741,58934.0
2019-09-19 12:00:00,55.35,55.4,55.34,55.4,75535.0,48.0654,48.1088,48.0567,48.1088,75535.0
2019-09-19 12:10:00,55.4,55.4,55.33,55.33,34193.0,48.1088,48.1088,48.048,48.048,34193.0
2019-09-19 12:20:00,55.33,55.37,55.25,55.26,40441.0,48.048,48.0828,47.9786,47.9872,40441.0
2019-09-19 12:30:00,55.25,55.29,55.24,55.26,24354.0,47.9786,48.0133,47.9699,47.9872,24354.0
2019-09-19 12:40:00,55.26,55.31,55.25,55.3,36085.0,47.9872,48.0307,47.9786,48.022,36085.0
2019-09-19 12:50:00,55.3,55.3,55.18,55.19,47702.0,48.022,48.022,47.9178,47.9265,47702.0
2019-09-19 13:00:00,55.19,55.26,55.18,55.18,41706.0,47.9265,47.9872,47.9178,47.9178,41706.0
2019-09-19 13:10:00,55.17,55.22,55.15,55.21,37987.0,47.9091,47.9525,47.8917,47.9438,37987.0
2019-09-19 13:20:00,55.2,55.22,55.16,55.17,42483.0,47.9351,47.9525,47.9004,47.9091,42483.0
2019-09-19 13:30:00,55.18,55.19,55.1,55.13,60702.0,47.9178,47.9265,47.8483,47.8744,60702.0
2019-09-19 13:40:00,55.14,55.14,55.07,55.13,42079.0,47.883,47.883,47.8223,47.8744,42079.0
2019-09-19 13:50:00,55.12,55.15,55.1,55.12,30149.0,47.8657,47.8917,47.8483,47.8657,30149.0
2019-09-19 14:00:00,55.13,55.14,55.1,55.13,72259.0,47.8744,47.883,47.8483,47.8744,72259.0
2019-09-19 14:10:00,55.13,55.23,55.13,55.23,37280.0,47.8744,47.9612,47.8744,47.9612,37280.0
2019-09-19 14:20:00,55.23,55.24,55.2,55.22,94013.0,47.9612,47.9699,47.9351,47.9525,94013.0
2019-09-19 14:30:00,55.22,55.23,55.2,55.21,71892.0,47.9525,47.9612,47.9351,47.9438,71892.0
2019-09-19 14:40:00,55.2,55.22,55.16,55.19,88498.0,47.9351,47.9525,47.9004,47.9265,88498.0
2019-09-19 14:50:00,55.18,55.19,55.13,55.18,120034.0,47.9178,47.9265,47.8744,47.9178,120034.0
2019-09-19 15:00:00,55.19,55.22,55.18,55.22,81834.0,47.9265,47.9525,47.9178,47.9525,81834.0
2019-09-19 15:10:00,55.22,55.22,55.09,55.1,69729.0,47.9525,47.9525,47.8396,47.8483,69729.0
2019-09-19 15:20:00,55.09,55.14,55.09,55.09,84802.0,47.8396,47.883,47.8396,47.8396,84802.0
2019-09-19 15:30:00,55.09,55.09,54.96,55.0,117063.0,47.8396,47.8396,47.7267,47.7615,117063.0
2019-09-19 15:40:00,54.99,55.02,54.94,55.01,135254.0,47.7528,47.7788,47.7094,47.7701,135254.0
2019-09-19 15:50:00,55.02,55.1,54.94,55.03,335753.0,47.7788,47.8483,47.7094,47.7875,335753.0
2019-09-20 09:30:00,55.02,55.18,54.96,55.04,2242048.0,47.7788,47.9178,47.7267,47.7962,2242048.0
2019-09-20 09:40:00,55.04,55.04,54.85,54.9,240024.0,47.7962,47.7962,47.6312,47.6746,240024.0
2019-09-20 09:50:00,54.9,54.92,54.84,54.86,144668.0,47.6746,47.692,47.6225,47.6399,144668.0
2019-09-20 10:00:00,54.87,54.93,54.81,54.89,154893.0,47.6486,47.7007,47.5965,47.6659,154893.0
2019-09-20 10:10:00,54.88,54.94,54.82,54.93,46085.0,47.6573,47.7094,47.6052,47.7007,46085.0
2019-09-20 10:20:00,54.94,55.04,54.91,54.93,176325.0,47.7094,47.7962,47.6833,47.7007,176325.0
2019-09-20 10:30:00,54.94,54.94,54.73,54.73,57706.0,47.7094,47.7094,47.527,47.527,57706.0
2019-09-20 10:40:00,54.73,54.78,54.69,54.71,72090.0,47.527,47.5704,47.4923,47.5096,72090.0
2019-09-20 10:50:00,54.71,54.81,54.71,54.77,37116.0,47.5096,47.5965,47.5096,47.5617,37116.0
2019-09-20 11:00:00,54.76,54.83,54.74,54.83,34263.0,47.5531,47.6138,47.5357,47.6138,34263.0
2019-09-20 11:10:00,54.83,54.87,54.8,54.82,41022.0,47.6138,47.6486,47.5878,47.6052,41022.0
2019-09-20 11:20:00,54.82,54.9,54.8,54.83,33665.0,47.6052,47.6746,47.5878,47.6138,33665.0
2019-09-20 11:30:00,54.84,54.89,54.79,54.89,39979.0,47.6225,47.6659,47.5791,47.6659,39979.0
2019-09-20 11:40:00,54.89,54.94,54.84,54.94,35136.0,47.6659,47.7094,47.6225,47.7094,35136.0
2019-09-20 11:50:00,54.94,55.05,54.94,55.02,26247.0,47.7094,47.8049,47.7094,47.7788,26247.0
2019-09-20 12:00:00,55.02,55.08,55.02,55.05,30221.0,47.7788,47.8309,47.7788,47.8049,30221.0
2019-09-20 12:10:00,55.06,55.09,55.05,55.07,26867.0,47.8136,47.8396,47.8049,47.8223,26867.0
2019-09-20 12:20:00,55.07,55.07,54.99,55.01,21859.0,47.8223,47.8223,47.7528,47.7701,21859.0
2019-09-20 12:30:00,55.0,55.01,54.92,54.97,33839.0,47.7615,47.7701,47.692,47.7354,33839.0
2019-09-20 12:40:00,54.97,55.02,54.95,55.02,23154.0,47.7354,47.7788,47.718,47.7788,23154.0
2019-09-20 12:50:00,55.03,55.05,55.02,55.05,29307.0,47.7875,47.8049,47.7788,47.8049,29307.0
2019-09-20 13:00:00,55.05,55.08,55.02,55.03,20050.0,47.8049,47.8309,47.7788,47.7875,20050.0
2019-09-20 13:10:00,55.03,55.05,54.63,54.81,162852.0,47.7875,47.8049,47.4402,47.5965,162852.0
2019-09-20 13:20:00,54.8,54.86,54.74,54.84,61017.0,47.5878,47.6399,47.5357,47.6225,61017.0
2019-09-20 13:30:00,54.84,54.87,54.78,54.84,48588.0,47.6225,47.6486,47.5704,47.6225,48588.0
2019-09-20 13:40:00,54.83,54.91,54.83,54.85,41694.0,47.6138,47.6833,47.6138,47.6312,41694.0
2019-09-20 13:50:00,54.84,54.97,54.84,54.97,46432.0,47.6225,47.7354,47.6225,47.7354,46432.0
2019-09-20 14:00:00,54.97,55.06,54.97,54.99,61915.0,47.7354,47.8136,47.7354,47.7528,61915.0
2019-09-20 14:10:00,55.0,55.01,54.87,54.89,53061.0,47.7615,47.7701,47.6486,47.6659,53061.0
2019-09-20 14:20:00,54.88,54.95,54.88,54.94,28622.0,47.6573,47.718,47.6573,47.7094,28622.0
2019-09-20 14:30:00,54.94,55.01,54.94,54.97,32308.0,47.7094,47.7701,47.7094,47.7354,32308.0
2019-09-20 14:40:00,54.97,54.98,54.93,54.94,27422.0,47.7354,47.7441,47.7007,47.7094,27422.0
2019-09-20 14:50:00,54.94,54.96,54.91,54.95,19070.0,47.7094,47.7267,47.6833,47.718,19070.0
2019-09-20 15:00:00,54.94,55.02,54.93,54.99,31488.0,47.7094,47.7788,47.7007,47.7528,31488.0
2019-09-20 15:10:00,54.98,55.04,54.95,55.01,39667.0,47.7441,47.7962,47.718,47.7701,39667.0
2019-09-20 15:20:00,55.01,55.04,54.88,54.89,85606.0,47.7701,47.7962,47.6573,47.6659,85606.0
2019-09-20 15:30:00,54.9,54.91,54.81,54.87,297225.0,47.6746,47.6833,47.5965,47.6486,297225.0
2019-09-20 15:40:00,54.87,54.89,54.75,54.78,509005.0,47.6486,47.6659,47.5444,47.5704,509005.0
2019-09-20 15:50:00,54.78,54.84,54.6,54.66,699101.0,47.5704,47.6225,47.4141,47.4662,699101.0
2019-09-23 09:30:00,54.56,55.09,54.56,54.96,137189.0,47.3794,47.8396,47.3794,47.7267,137189.0
2019-09-23 09:40:00,54.96,54.98,54.74,54.79,42908.0,47.7267,47.7441,47.5357,47.5791,42908.0
2019-09-23 09:50:00,54.82,54.9,54.78,54.8,46372.0,47.6052,47.6746,47.5704,47.5878,46372.0
2019-09-23 10:00:00,54.81,54.85,54.68,54.69,111467.0,47.5965,47.6312,47.4836,47.4923,111467.0
2019-09-23 10:10:00,54.7,54.7,54.63,54.69,39746.0,47.5009,47.5009,47.4402,47.4923,39746.0
2019-09-23 10:20:00,54.69,54.7,54.59,54.62,198247.0,47.4923,47.5009,47.4054,47.4315,198247.0
2019-09-23 10:30:00,54.62,54.63,54.53,54.54,162992.0,47.4315,47.4402,47.3533,47.362,162992.0
2019-09-23 10:40:00,54.53,54.6,54.53,54.55,68185.0,47.3533,47.4141,47.3533,47.3707,68185.0
2019-09-23 10:50:00,54.55,54.6,54.52,54.59,33628.0,47.3707,47.4141,47.3446,47.4054,33628.0
2019-09-23 11:00:00,54.59,54.66,54.57,54.6,45140.0,47.4054,47.4662,47.3881,47.4141,45140.0
2019-09-23 11:10:00,54.58,54.61,54.51,54.54,49612.0,47.3967,47.4228,47.336,47.362,49612.0
2019-09-23 11:20:00,54.54,54.58,54.54,54.57,56185.0,47.362,47.3967,47.362,47.3881,56185.0
2019-09-23 11:30:00,54.56,54.66,54.55,54.64,43793.0,47.3794,47.4662,47.3707,47.4488,43793.0
2019-09-23 11:40:00,54.64,54.64,54.54,54.55,29281.0,47.4488,47.4488,47.362,47.3707,29281.0
2019-09-23 11:50:00,54.55,54.61,54.53,54.6,27876.0,47.3707,47.4228,47.3533,47.4141,27876.0
2019-09-23 12:00:00,54.6,54.69,54.59,54.69,30752.0,47.4141,47.4923,47.4054,47.4923,30752.0
2019-09-23 12:10:00,54.69,54.7,54.63,54.63,54405.0,47.4923,47.5009,47.4402,47.4402,54405.0
2019-09-23 12:20:00,54.63,54.64,54.53,54.54,27013.0,47.4402,47.4488,47.3533,47.362,27013.0
2019-09-23 12:30:00,54.54,54.54,54.45,54.45,28107.0,47.362,47.362,47.2839,47.2839,28107.0
2019-09-23 12:40:00,54.45,54.45,54.41,54.44,29339.0,47.2839,47.2839,47.2491,47.2752,29339.0
2019-09-23 12:50:00,54.44,54.45,54.39,54.4,30797.0,47.2752,47.2839,47.2317,47.2404,30797.0
2019-09-23 13:00:00,54.4,54.42,54.36,54.41,41481.0,47.2404,47.2578,47.2057,47.2491,41481.0
2019-09-23 13:10:00,54.41,54.48,54.4,54.47,60565.0,47.2491,47.3099,47.2404,47.3012,60565.0
2019-09-23 13:20:00,54.47,54.51,54.45,54.49,31384.0,47.3012,47.336,47.2839,47.3186,31384.0
2019-09-23 13:30:00,54.49,54.5,54.44,54.46,38014.0,47.3186,47.3273,47.2752,47.2925,38014.0
2019-09-23 13:40:00,54.46,54.46,54.41,54.43,43862.0,47.2925,47.2925,47.2491,47.2665,43862.0
2019-09-23 13:50:00,54.43,54.45,54.39,54.44,72067.0,47.2665,47.2839,47.2317,47.2752,72067.0
2019-09-23 14:00:00,54.44,54.5,54.42,54.49,72693.0,47.2752,47.3273,47.2578,47.3186,72693.0
2019-09-23 14:10:00,54.49,54.5,54.42,54.45,71003.0,47.3186,47.3273,47.2578,47.2839,71003.0
2019-09-23 14:20:00,54.45,54.47,54.44,54.47,48298.0,47.2839,47.3012,47.2752,47.3012,48298.0
2019-09-23 14:30:00,54.47,54.54,54.46,54.54,78997.0,47.3012,47.362,47.2925,47.362,78997.0
2019-09-23 14:40:00,54.54,54.59,54.53,54.56,48220.0,47.362,47.4054,47.3533,47.3794,48220.0
2019-09-23 14:50:00,54.56,54.59,54.55,54.59,70815.0,47.3794,47.4054,47.3707,47.4054,70815.0
2019-09-23 15:00:00,54.59,54.63,54.56,54.6,87257.0,47.4054,47.4402,47.3794,47.4141,87257.0
2019-09-23 15:10:00,54.61,54.67,54.59,54.65,261489.0,47.4228,47.4749,47.4054,47.4575,261489.0
2019-09-23 15:20:00,54.65,54.69,54.59,54.68,129145.0,47.4575,47.4923,47.4054,47.4836,129145.0
2019-09-23 15:30:00,54.68,54.76,54.67,54.76,140558.0,47.4836,47.5531,47.4749,47.5531,140558.0
2019-09-23 15:40:00,54.76,54.84,54.74,54.79,243677.0,47.5531,47.6225,47.5357,47.5791,243677.0
2019-09-23 15:50:00,54.79,54.81,54.57,54.62,383089.0,47.5791,47.5965,47.3881,47.4315,383089.0
2019-09-24 09:30:00,55.0,55.28,54.8,55.08,225261.0,47.7615,48.0046,47.5878,47.8309,225261.0
2019-09-24 09:40:00,55.08,55.2,55.07,55.17,152784.0,47.8309,47.9351,47.8223,47.9091,152784.0
2019-09-24 09:50:00,55.18,55.19,55.04,55.18,152329.0,47.9178,47.9265,47.7962,47.9178,152329.0
2019-09-24 10:00:00,55.17,55.28,55.15,55.28,198060.0,47.9091,48.0046,47.8917,48.0046,198060.0
2019-09-24 10:10:00,55.27,55.41,55.26,55.35,124136.0,47.9959,48.1175,47.9872,48.0654,124136.0
2019-09-24 10:20:00,55.35,55.43,55.27,55.42,113944.0,48.0654,48.1349,47.9959,48.1262,113944.0
2019-09-24 10:30:00,55.42,55.57,55.41,55.53,108542.0,48.1262,48.2564,48.1175,48.2217,108542.0
2019-09-24 10:40:00,55.53,55.6,55.46,55.5,50731.0,48.2217,48.2825,48.1609,48.1957,50731.0
2019-09-24 10:50:00,55.51,55.55,55.4,55.41,57436.0,48.2043,48.2391,48.1088,48.1175,57436.0
2019-09-24 11:00:00,55.41,55.43,55.33,55.36,85686.0,48.1175,48.1349,48.048,48.0741,85686.0
2019-09-24 11:10:00,55.37,55.42,55.31,55.32,42889.0,48.0828,48.1262,48.0307,48.0393,42889.0
2019-09-24 11:20:00,55.32,55.38,55.25,55.26,91017.0,48.0393,48.0915,47.9786,47.9872,91017.0
2019-09-24 11:30:00,55.27,55.28,55.08,55.08,81761.0,47.9959,48.0046,47.8309,47.8309,81761.0
2019-09-24 11:40:00,55.08,55.14,55.01,55.1,51284.0,47.8309,47.883,47.7701,47.8483,51284.0
2019-09-24 11:50:00,55.09,55.09,54.97,55.04,39555.0,47.8396,47.8396,47.7354,47.7962,39555.0
2019-09-24 12:00:00,55.03,55.09,55.02,55.06,25700.0,47.7875,47.8396,47.7788,47.8136,25700.0
2019-09-24 12:10:00,55.06,55.09,54.99,55.0,39888.0,47.8136,47.8396,47.7528,47.7615,39888.0
2019-09-24 12:20:00,55.0,55.04,54.78,54.85,140148.0,47.7615,47.7962,47.5704,47.6312,140148.0
2019-09-24 12:30:00,54.86,54.88,54.74,54.78,39690.0,47.6399,47.6573,47.5357,47.5704,39690.0
2019-09-24 12:40:00,54.79,54.9,54.73,54.9,66558.0,47.5791,47.6746,47.527,47.6746,66558.0
2019-09-24 12:50:00,54.9,54.91,54.84,54.89,62689.0,47.6746,47.6833,47.6225,47.6659,62689.0
2019-09-24 13:00:00,54.89,54.96,54.88,54.95,48603.0,47.6659,47.7267,47.6573,47.718,48603.0
2019-09-24 13:10:00,54.93,54.98,54.9,54.95,62117.0,47.7007,47.7441,47.6746,47.718,62117.0
2019-09-24 13:20:00,54.94,54.99,54.89,54.98,46180.0,47.7094,47.7528,47.6659,47.7441,46180.0
2019-09-24 13:30:00,54.98,55.08,54.97,55.04,65445.0,47.7441,47.8309,47.7354,47.7962,65445.0
2019-09-24 13:40:00,55.04,55.08,54.99,55.01,34416.0,47.7962,47.8309,47.7528,47.7701,34416.0
2019-09-24 13:50:00,55.0,55.12,54.99,55.09,60061.0,47.7615,47.8657,47.7528,47.8396,60061.0
2019-09-24 14:00:00,55.09,55.12,55.03,55.04,44507.0,47.8396,47.8657,47.7875,47.7962,44507.0
2019-09-24 14:10:00,55.04,55.31,55.02,55.26,192442.0,47.7962,48.0307,47.7788,47.9872,192442.0
2019-09-24 14:20:00,55.26,55.26,55.15,55.19,40602.0,47.9872,47.9872,47.8917,47.9265,40602.0
2019-09-24 14:30:00,55.2,55.24,55.08,55.13,110847.0,47.9351,47.9699,47.8309,47.8744,110847.0
2019-09-24 14:40:00,55.13,55.13,55.01,55.09,55855.0,47.8744,47.8744,47.7701,47.8396,55855.0
2019-09-24 14:50:00,55.09,55.15,55.05,55.07,181272.0,47.8396,47.8917,47.8049,47.8223,181272.0
2019-09-24 15:00:00,55.07,55.1,54.98,54.98,103604.0,47.8223,47.8483,47.7441,47.7441,103604.0
2019-09-24 15:10:00,54.98,55.05,54.96,54.98,60420.0,47.7441,47.8049,47.7267,47.7441,60420.0
2019-09-24 15:20:00,54.97,54.97,54.84,54.89,83770.0,47.7354,47.7354,47.6225,47.6659,83770.0
2019-09-24 15:30:00,54.89,54.91,54.83,54.86,90486.0,47.6659,47.6833,47.6138,47.6399,90486.0
2019-09-24 15:40:00,54.85,54.99,54.81,54.97,118101.0,47.6312,47.7528,47.5965,47.7354,118101.0
2019-09-24 15:50:00,54.96,55.06,54.92,55.06,601869.0,47.7267,47.8136,47.692,47.8136,601869.0
2019-09-25 09:30:00,55.1,55.35,55.05,55.17,143808.0,47.8483,48.0654,47.8049,47.9091,143808.0
2019-09-25 09:40:00,55.19,55.22,55.12,55.17,89870.0,47.9265,47.9525,47.8657,47.9091,89870.0
2019-09-25 09:50:00,55.17,55.2,55.07,55.1,81559.0,47.9091,47.9351,47.8223,47.8483,81559.0
2019-09-25 10:00:00,55.1,55.24,55.0,55.16,193394.0,47.8483,47.9699,47.7615,47.9004,193394.0
2019-09-25 10:10:00,55.17,55.23,55.13,55.16,48622.0,47.9091,47.9612,47.8744,47.9004,48622.0
2019-09-25 10:20:00,55.16,55.25,55.12,55.25,74689.0,47.9004,47.9786,47.8657,47.9786,74689.0
2019-09-25 10:30:00,55.25,55.38,55.23,55.34,65195.0,47.9786,48.0915,47.9612,48.0567,65195.0
2019-09-25 10:40:00,55.33,55.33,55.21,55.23,64104.0,48.048,48.048,47.9438,47.9612,64104.0
2019-09-25 10:50:00,55.23,55.41,55.21,55.3,99527.0,47.9612,48.1175,47.9438,48.022,99527.0
2019-09-25 11:00:00,55.3,55.36,55.28,55.31,95344.0,48.022,48.0741,48.0046,48.0307,95344.0
2019-09-25 11:10:00,55.3,55.32,55.17,55.19,90296.0,48.022,48.0393,47.9091,47.9265,90296.0
2019-09-25 11:20:00,55.2,55.27,55.2,55.24,41714.0,47.9351,47.9959,47.9351,47.9699,41714.0
2019-09-25 11:30:00,55.25,55.29,55.21,55.25,50947.0,47.9786,48.0133,47.9438,47.9786,50947.0
2019-09-25 11:40:00,55.26,55.33,55.24,55.32,48955.0,47.9872,48.048,47.9699,48.0393,48955.0
2019-09-25 11:50:00,55.32,55.39,55.3,55.37,30449.0,48.0393,48.1001,48.022,48.0828,30449.0
2019-09-25 12:00:00,55.36,55.39,55.31,55.35,43053.0,48.0741,48.1001,48.0307,48.0654,43053.0
2019-09-25 12:10:00,55.35,55.35,55.29,55.32,41856.0,48.0654,48.0654,48.0133,48.0393,41856.0
2019-09-25 12:20:00,55.32,55.32,55.18,55.19,152063.0,48.0393,48.0393,47.9178,47.9265,152063.0
2019-09-25 12:30:00,55.19,55.21,55.09,55.09,53396.0,47.9265,47.9438,47.8396,47.8396,53396.0
2019-09-25 12:40:00,55.09,55.1,55.03,55.05,60115.0,47.8396,47.8483,47.7875,47.8049,60115.0
2019-09-25 12:50:00,55.05,55.1,55.0,55.03,49840.0,47.8049,47.8483,47.7615,47.7875,49840.0
2019-09-25 13:00:00,55.02,55.03,54.95,55.0,44032.0,47.7788,47.7875,47.718,47.7615,44032.0
2019-09-25 13:10:00,54.99,55.02,54.95,54.95,30357.0,47.7528,47.7788,47.718,47.718,30357.0
2019-09-25 13:20:00,54.95,54.99,54.93,54.98,35749.0,47.718,47.7528,47.7007,47.7441,35749.0
2019-09-25 13:30:00,54.98,54.99,54.94,54.98,41312.0,47.7441,47.7528,47.7094,47.7441,41312.0
2019-09-25 13:40:00,54.98,54.99,54.94,54.94,56011.0,47.7441,47.7528,47.7094,47.7094,56011.0
2019-09-25 13:50:00,54.94,54.99,54.92,54.98,96469.0,47.7094,47.7528,47.692,47.7441,96469.0
2019-09-25 14:00:00,54.97,55.05,54.97,55.03,38944.0,47.7354,47.8049,47.7354,47.7875,38944.0
2019-09-25 14:10:00,55.03,55.03,54.96,55.0,50068.0,47.7875,47.7875,47.7267,47.7615,50068.0
2019-09-25 14:20:00,55.0,55.01,54.96,54.99,44298.0,47.7615,47.7701,47.7267,47.7528,44298.0
2019-09-25 14:30:00,55.0,55.03,54.98,55.03,33577.0,47.7615,47.7875,47.7441,47.7875,33577.0
2019-09-25 14:40:00,55.04,55.15,55.03,55.13,62618.0,47.7962,47.8917,47.7875,47.8744,62618.0
2019-09-25 14:50:00,55.13,55.17,55.09,55.15,32883.0,47.8744,47.9091,47.8396,47.8917,32883.0
2019-09-25 15:00:00,55.15,55.16,55.09,55.11,134463.0,47.8917,47.9004,47.8396,47.857,134463.0
2019-09-25 15:10:00,55.12,55.2,55.12,55.19,69751.0,47.8657,47.9351,47.8657,47.9265,69751.0
2019-09-25 15:20:00,55.19,55.22,55.16,55.19,53873.0,47.9265,47.9525,47.9004,47.9265,53873.0
2019-09-25 15:30:00,55.19,55.19,55.1,55.13,82637.0,47.9265,47.9265,47.8483,47.8744,82637.0
2019-09-25 15:40:00,55.13,55.22,55.12,55.21,148135.0,47.8744,47.9525,47.8657,47.9438,148135.0
2019-09-25 15:50:00,55.21,55.24,55.14,55.18,330472.0,47.9438,47.9699,47.883,47.9178,330472.0
2019-09-26 09:30:00,55.5,55.5,55.26,55.42,103178.0,48.1957,48.1957,47.9872,48.1262,103178.0
2019-09-26 09:40:00,55.41,55.43,55.29,55.43,67097.0,48.1175,48.1349,48.0133,48.1349,67097.0
2019-09-26 09:50:00,55.41,55.53,55.39,55.47,89037.0,48.1175,48.2217,48.1001,48.1696,89037.0
2019-09-26 10:00:00,55.48,55.57,55.38,55.38,99151.0,48.1783,48.2564,48.0915,48.0915,99151.0
2019-09-26 10:10:00,55.37,55.44,55.32,55.38,92081.0,48.0828,48.1436,48.0393,48.0915,92081.0
2019-09-26 10:20:00,55.38,55.4,55.33,55.36,41491.0,48.0915,48.1088,48.048,48.0741,41491.0
2019-09-26 10:30:00,55.37,55.52,55.36,55.52,117209.0,48.0828,48.213,48.0741,48.213,117209.0
2019-09-26 10:40:00,55.53,55.54,55.47,55.52,42678.0,48.2217,48.2304,48.1696,48.213,42678.0
2019-09-26 10:50:00,55.51,55.55,55.4,55.44,75729.0,48.2043,48.2391,48.1088,48.1436,75729.0
2019-09-26 11:00:00,55.44,55.44,55.31,55.39,67405.0,48.1436,48.1436,48.0307,48.1001,67405.0
2019-09-26 11:10:00,55.4,55.45,55.36,55.39,77428.0,48.1088,48.1522,48.0741,48.1001,77428.0
2019-09-26 11:20:00,55.39,55.45,55.37,55.44,42740.0,48.1001,48.1522,48.0828,48.1436,42740.0
2019-09-26 11:30:00,55.45,55.5,55.43,55.48,59537.0,48.1522,48.1957,48.1349,48.1783,59537.0
2019-09-26 11:40:00,55.49,55.49,55.4,55.44,63775.0,48.187,48.187,48.1088,48.1436,63775.0
2019-09-26 11:50:00,55.44,55.47,55.37,55.47,59010.0,48.1436,48.1696,48.0828,48.1696,59010.0
2019-09-26 12:00:00,55.46,55.6,55.46,55.57,59838.0,48.1609,48.2825,48.1609,48.2564,59838.0
2019-09-26 12:10:00,55.57,55.59,55.53,55.59,30695.0,48.2564,48.2738,48.2217,48.2738,30695.0
2019-09-26 12:20:00,55.59,55.6,55.49,55.55,38383.0,48.2738,48.2825,48.187,48.2391,38383.0
2019-09-26 12:30:00,55.55,55.56,55.49,55.53,35145.0,48.2391,48.2478,48.187,48.2217,35145.0
2019-09-26 12:40:00,55.53,55.53,55.47,55.49,30499.0,48.2217,48.2217,48.1696,48.187,30499.0
2019-09-26 12:50:00,55.5,55.53,55.46,55.53,45983.0,48.1957,48.2217,48.1609,48.2217,45983.0
2019-09-26 13:00:00,55.54,55.6,55.53,55.57,39429.0,48.2304,48.2825,48.2217,48.2564,39429.0
2019-09-26 13:10:00,55.58,55.64,55.56,55.64,32320.0,48.2651,48.3172,48.2478,48.3172,32320.0
2019-09-26 13:20:00,55.64,55.64,55.57,55.62,27208.0,48.3172,48.3172,48.2564,48.2999,27208.0
2019-09-26 13:30:00,55.62,55.63,55.57,55.6,32868.0,48.2999,48.3086,48.2564,48.2825,32868.0
2019-09-26 13:40:00,55.6,55.63,55.58,55.59,21846.0,48.2825,48.3086,48.2651,48.2738,21846.0
2019-09-26 13:50:00,55.59,55.6,55.54,55.56,45146.0,48.2738,48.2825,48.2304,48.2478,45146.0
2019-09-26 14:00:00,55.57,55.74,55.57,55.74,55077.0,48.2564,48.4041,48.2564,48.4041,55077.0
2019-09-26 14:10:00,55.73,55.74,55.62,55.68,51944.0,48.3954,48.4041,48.2999,48.352,51944.0
2019-09-26 14:20:00,55.68,55.71,55.65,55.69,35187.0,48.352,48.378,48.3259,48.3607,35187.0
2019-09-26 14:30:00,55.69,55.77,55.67,55.69,89343.0,48.3607,48.4301,48.3433,48.3607,89343.0
2019-09-26 14:40:00,55.7,55.76,55.68,55.69,64945.0,48.3693,48.4214,48.352,48.3607,64945.0
2019-09-26 14:50:00,55.69,55.7,55.66,55.69,65010.0,48.3607,48.3693,48.3346,48.3607,65010.0
2019-09-26 15:00:00,55.69,55.73,55.66,55.7,63684.0,48.3607,48.3954,48.3346,48.3693,63684.0
2019-09-26 15:10:00,55.7,55.73,55.67,55.71,67658.0,48.3693,48.3954,48.3433,48.378,67658.0
2019-09-26 15:20:00,55.72,55.8,55.7,55.76,95338.0,48.3867,48.4562,48.3693,48.4214,95338.0
2019-09-26 15:30:00,55.76,55.8,55.72,55.76,107579.0,48.4214,48.4562,48.3867,48.4214,107579.0
2019-09-26 15:40:00,55.76,55.77,55.65,55.66,95156.0,48.4214,48.4301,48.3259,48.3346,95156.0
2019-09-26 15:50:00,55.66,55.73,55.54,55.7,677366.0,48.3346,48.3954,48.2304,48.3693,677366.0
2019-09-27 09:30:00,55.45,55.62,55.3,55.41,167318.0,48.4,48.5484,48.2691,48.3651,167318.0
2019-09-27 09:40:00,55.41,55.41,55.3,55.34,252169.0,48.3651,48.3651,48.2691,48.304,252169.0
2019-09-27 09:50:00,55.34,55.39,55.27,55.27,107536.0,48.304,48.3476,48.2429,48.2429,107536.0
2019-09-27 10:00:00,55.26,55.43,55.26,55.43,183807.0,48.2342,48.3825,48.2342,48.3825,183807.0
2019-09-27 10:10:00,55.43,55.45,55.18,55.19,204865.0,48.3825,48.4,48.1643,48.1731,204865.0
2019-09-27 10:20:00,55.18,55.38,55.16,55.37,127692.0,48.1643,48.3389,48.1469,48.3302,127692.0
2019-09-27 10:30:00,55.37,55.41,55.31,55.39,128999.0,48.3302,48.3651,48.2778,48.3476,128999.0
2019-09-27 10:40:00,55.39,55.5,55.39,55.5,117817.0,48.3476,48.4436,48.3476,48.4436,117817.0
2019-09-27 10:50:00,55.5,55.56,55.45,55.47,58039.0,48.4436,48.496,48.4,48.4175,58039.0
2019-09-27 11:00:00,55.47,55.47,55.4,55.41,41071.0,48.4175,48.4175,48.3564,48.3651,41071.0
2019-09-27 11:10:00,55.41,55.49,55.38,55.44,68927.0,48.3651,48.4349,48.3389,48.3913,68927.0
2019-09-27 11:20:00,55.44,55.54,55.43,55.53,38866.0,48.3913,48.4786,48.3825,48.4698,38866.0
2019-09-27 11:30:00,55.53,55.56,55.27,55.36,161361.0,48.4698,48.496,48.2429,48.3214,161361.0
2019-09-27 11:40:00,55.36,55.42,55.26,55.33,130575.0,48.3214,48.3738,48.2342,48.2953,130575.0
2019-09-27 11:50:00,55.32,55.45,55.3,55.33,75321.0,48.2865,48.4,48.2691,48.2953,75321.0
2019-09-27 12:00:00,55.32,55.34,55.27,55.31,159594.0,48.2865,48.304,48.2429,48.2778,159594.0
2019-09-27 12:10:00,55.32,55.43,55.32,55.42,236865.0,48.2865,48.3825,48.2865,48.3738,236865.0
2019-09-27 12:20:00,55.42,55.45,55.36,55.4,88061.0,48.3738,48.4,48.3214,48.3564,88061.0
2019-09-27 12:30:00,55.4,55.48,55.39,55.45,70489.0,48.3564,48.4262,48.3476,48.4,70489.0
2019-09-27 12:40:00,55.45,55.47,55.42,55.42,311088.0,48.4,48.4175,48.3738,48.3738,311088.0
2019-09-27 12:50:00,55.42,55.43,55.26,55.28,95822.0,48.3738,48.3825,48.2342,48.2516,95822.0
2019-09-27 13:00:00,55.27,55.4,55.23,55.38,89944.0,48.2429,48.3564,48.208,48.3389,89944.0
2019-09-27 13:10:00,55.38,55.43,55.31,55.33,49146.0,48.3389,48.3825,48.2778,48.2953,49146.0
2019-09-27 13:20:00,55.34,55.37,55.29,55.36,65550.0,48.304,48.3302,48.2603,48.3214,65550.0
2019-09-27 13:30:00,55.35,55.37,55.25,55.3,80561.0,48.3127,48.3302,48.2254,48.2691,80561.0
2019-09-27 13:40:00,55.3,55.37,55.28,55.29,47264.0,48.2691,48.3302,48.2516,48.2603,47264.0
2019-09-27 13:50:00,55.29,55.31,55.24,55.27,62158.0,48.2603,48.2778,48.2167,48.2429,62158.0
2019-09-27 14:00:00,55.27,55.28,55.21,55.21,96947.0,48.2429,48.2516,48.1905,48.1905,96947.0
2019-09-27 14:10:00,55.22,55.22,55.16,55.18,71833.0,48.1992,48.1992,48.1469,48.1643,71833.0
2019-09-27 14:20:00,55.18,55.23,55.14,55.19,54059.0,48.1643,48.208,48.1294,48.1731,54059.0
2019-09-27 14:30:00,55.18,55.2,55.14,55.14,55634.0,48.1643,48.1818,48.1294,48.1294,55634.0
2019-09-27 14:40:00,55.14,55.17,55.09,55.1,76106.0,48.1294,48.1556,48.0858,48.0945,76106.0
2019-09-27 14:50:00,55.08,55.13,55.03,55.11,78499.0,48.077,48.1207,48.0334,48.1032,78499.0
2019-09-27 15:00:00,55.11,55.17,55.07,55.1,95865.0,48.1032,48.1556,48.0683,48.0945,95865.0
2019-09-27 15:10:00,55.1,55.2,55.08,55.19,107625.0,48.0945,48.1818,48.077,48.1731,107625.0
2019-09-27 15:20:00,55.2,55.25,55.1,55.12,152010.0,48.1818,48.2254,48.0945,48.112,152010.0
2019-09-27 15:30:00,55.11,55.26,55.1,55.24,128370.0,48.1032,48.2342,48.0945,48.2167,128370.0
2019-09-27 15:40:00,55.23,55.31,55.19,55.3,125946.0,48.208,48.2778,48.1731,48.2691,125946.0
2019-09-27 15:50:00,55.3,55.43,55.28,55.4,721625.0,48.2691,48.3825,48.2516,48.3564,721625.0
2019-09-30 09:30:00,55.38,55.53,55.24,55.4,170194.0,48.3389,48.4698,48.2167,48.3564,170194.0
2019-09-30 09:40:00,55.41,55.47,55.32,55.36,81988.0,48.3651,48.4175,48.2865,48.3214,81988.0
2019-09-30 09:50:00,55.37,55.47,55.36,55.38,78478.0,48.3302,48.4175,48.3214,48.3389,78478.0
2019-09-30 10:00:00,55.38,55.43,55.35,55.36,65318.0,48.3389,48.3825,48.3127,48.3214,65318.0
2019-09-30 10:10:00,55.37,55.48,55.36,55.41,52494.0,48.3302,48.4262,48.3214,48.3651,52494.0
2019-09-30 10:20:00,55.41,55.42,55.34,55.38,43566.0,48.3651,48.3738,48.304,48.3389,43566.0
2019-09-30 10:30:00,55.38,55.42,55.31,55.41,37016.0,48.3389,48.3738,48.2778,48.3651,37016.0
2019-09-30 10:40:00,55.41,55.51,55.41,55.42,43516.0,48.3651,48.4524,48.3651,48.3738,43516.0
2019-09-30 10:50:00,55.42,55.52,55.39,55.45,55304.0,48.3738,48.4611,48.3476,48.4,55304.0
2019-09-30 11:00:00,55.45,55.53,55.44,55.49,40586.0,48.4,48.4698,48.3913,48.4349,40586.0
2019-09-30 11:10:00,55.5,55.54,55.48,55.51,42646.0,48.4436,48.4786,48.4262,48.4524,42646.0
2019-09-30 11:20:00,55.51,55.66,55.51,55.65,64490.0,48.4524,48.5833,48.4524,48.5746,64490.0
2019-09-30 11:30:00,55.65,55.65,55.58,55.59,47611.0,48.5746,48.5746,48.5135,48.5222,47611.0
2019-09-30 11:40:00,55.59,55.69,55.58,55.63,71181.0,48.5222,48.6095,48.5135,48.5571,71181.0
2019-09-30 11:50:00,55.64,55.66,55.62,55.66,31862.0,48.5658,48.5833,48.5484,48.5833,31862.0
2019-09-30 12:00:00,55.66,55.7,55.65,55.7,44566.0,48.5833,48.6182,48.5746,48.6182,44566.0
2019-09-30 12:10:00,55.7,55.75,55.68,55.75,39972.0,48.6182,48.6619,48.6008,48.6619,39972.0
2019-09-30 12:20:00,55.74,55.79,55.74,55.77,64696.0,48.6531,48.6968,48.6531,48.6793,64696.0
2019-09-30 12:30:00,55.78,55.8,55.77,55.78,43531.0,48.688,48.7055,48.6793,48.688,43531.0
2019-09-30 12:40:00,55.79,55.83,55.73,55.74,51086.0,48.6968,48.7317,48.6444,48.6531,51086.0
2019-09-30 12:50:00,55.74,55.76,55.69,55.72,31540.0,48.6531,48.6706,48.6095,48.6357,31540.0
2019-09-30 13:00:00,55.72,55.73,55.62,55.63,45240.0,48.6357,48.6444,48.5484,48.5571,45240.0
2019-09-30 13:10:00,55.63,55.65,55.58,55.64,58529.0,48.5571,48.5746,48.5135,48.5658,58529.0
2019-09-30 13:20:00,55.63,55.66,55.59,55.6,29552.0,48.5571,48.5833,48.5222,48.5309,29552.0
2019-09-30 13:30:00,55.6,55.64,55.59,55.63,35488.0,48.5309,48.5658,48.5222,48.5571,35488.0
2019-09-30 13:40:00,55.63,55.66,55.62,55.65,41142.0,48.5571,48.5833,48.5484,48.5746,41142.0
2019-09-30 13:50:00,55.65,55.65,55.54,55.55,57560.0,48.5746,48.5746,48.4786,48.4873,57560.0
2019-09-30 14:00:00,55.55,55.57,55.45,55.46,59910.0,48.4873,48.5047,48.4,48.4087,59910.0
2019-09-30 14:10:00,55.46,55.46,55.37,55.37,51686.0,48.4087,48.4087,48.3302,48.3302,51686.0
2019-09-30 14:20:00,55.37,55.39,55.34,55.39,46735.0,48.3302,48.3476,48.304,48.3476,46735.0
2019-09-30 14:30:00,55.38,55.43,55.35,55.41,37671.0,48.3389,48.3825,48.3127,48.3651,37671.0
2019-09-30 14:40:00,55.42,55.48,55.38,55.41,91181.0,48.3738,48.4262,48.3389,48.3651,91181.0
2019-09-30 14:50:00,55.41,55.44,55.37,55.38,35210.0,48.3651,48.3913,48.3302,48.3389,35210.0
2019-09-30 15:00:00,55.38,55.39,55.36,55.37,37692.0,48.3389,48.3476,48.3214,48.3302,37692.0
2019-09-30 15:10:00,55.37,55.38,55.34,55.37,47907.0,48.3302,48.3389,48.304,48.3302,47907.0
2019-09-30 15:20:00,55.37,55.37,55.28,55.29,71903.0,48.3302,48.3302,48.2516,48.2603,71903.0
2019-09-30 15:30:00,55.3,55.35,55.26,55.35,94178.0,48.2691,48.3127,48.2342,48.3127,94178.0
2019-09-30 15:40:00,55.34,55.4,55.28,55.32,176289.0,48.304,48.3564,48.2516,48.2865,176289.0
2019-09-30 15:50:00,55.31,55.37,55.26,55.32,450386.0,48.2778,48.3302,48.2342,48.2865,450386.0
2019-10-01 09:30:00,55.43,55.58,55.33,55.4,165720.0,48.3825,48.5135,48.2953,48.3564,165720.0
2019-10-01 09:40:00,55.4,55.43,55.24,55.24,53366.0,48.3564,48.3825,48.2167,48.2167,53366.0
2019-10-01 09:50:00,55.23,55.28,55.01,55.04,75591.0,48.208,48.2516,48.0159,48.0421,75591.0
2019-10-01 10:00:00,55.05,55.1,54.8,54.8,129554.0,48.0509,48.0945,47.8326,47.8326,129554.0
2019-10-01 10:10:00,54.8,54.88,54.77,54.78,74448.0,47.8326,47.9025,47.8065,47.8152,74448.0
2019-10-01 10:20:00,54.77,54.92,54.68,54.91,137254.0,47.8065,47.9374,47.7279,47.9287,137254.0
2019-10-01 10:30:00,54.91,54.98,54.89,54.96,68809.0,47.9287,47.9898,47.9112,47.9723,68809.0
2019-10-01 10:40:00,54.98,55.06,54.93,55.03,57078.0,47.9898,48.0596,47.9461,48.0334,57078.0
2019-10-01 10:50:00,55.03,55.07,54.96,54.96,49694.0,48.0334,48.0683,47.9723,47.9723,49694.0
2019-10-01 11:00:00,54.95,55.02,54.89,55.01,77333.0,47.9636,48.0247,47.9112,48.0159,77333.0
2019-10-01 11:10:00,55.01,55.04,54.96,55.03,35928.0,48.0159,48.0421,47.9723,48.0334,35928.0
2019-10-01 11:20:00,55.03,55.1,55.02,55.09,44295.0,48.0334,48.0945,48.0247,48.0858,44295.0
2019-10-01 11:30:00,55.09,55.11,54.99,55.02,41677.0,48.0858,48.1032,47.9985,48.0247,41677.0
2019-10-01 11:40:00,55.01,55.01,54.94,54.95,47005.0,48.0159,48.0159,47.9548,47.9636,47005.0
2019-10-01 11:50:00,54.94,54.99,54.92,54.99,27337.0,47.9548,47.9985,47.9374,47.9985,27337.0
2019-10-01 12:00:00,54.99,55.0,54.92,55.0,50411.0,47.9985,48.0072,47.9374,48.0072,50411.0
2019-10-01 12:10:00,54.99,55.0,54.93,54.94,46341.0,47.9985,48.0072,47.9461,47.9548,46341.0
2019-10-01 12:20:00,54.94,55.01,54.9,55.01,37636.0,47.9548,48.0159,47.9199,48.0159,37636.0
2019-10-01 12:30:00,55.02,55.03,54.95,54.95,24832.0,48.0247,48.0334,47.9636,47.9636,24832.0
2019-10-01 12:40:00,54.94,55.02,54.94,54.96,21866.0,47.9548,48.0247,47.9548,47.9723,21866.0
2019-10-01 12:50:00,54.96,54.98,54.86,54.87,22922.0,47.9723,47.9898,47.885,47.8937,22922.0
2019-10-01 13:00:00,54.86,54.88,54.78,54.81,35270.0,47.885,47.9025,47.8152,47.8414,35270.0
2019-10-01 13:10:00,54.81,54.81,54.74,54.78,21631.0,47.8414,47.8414,47.7803,47.8152,21631.0
2019-10-01 13:20:00,54.78,54.81,54.75,54.75,31680.0,47.8152,47.8414,47.789,47.789,31680.0
2019-10-01 13:30:00,54.74,54.78,54.73,54.77,41769.0,47.7803,47.8152,47.7715,47.8065,41769.0
2019-10-01 13:40:00,54.77,54.82,54.74,54.81,32467.0,47.8065,47.8501,47.7803,47.8414,32467.0
2019-10-01 13:50:00,54.8,54.81,54.75,54.77,25760.0,47.8326,47.8414,47.789,47.8065,25760.0
2019-10-01 14:00:00,54.77,54.82,54.74,54.75,49819.0,47.8065,47.8501,47.7803,47.789,49819.0
2019-10-01 14:10:00,54.74,54.85,54.74,54.84,35236.0,47.7803,47.8763,47.7803,47.8676,35236.0
2019-10-01 14:20:00,54.83,54.86,54.78,54.84,38504.0,47.8588,47.885,47.8152,47.8676,38504.0
2019-10-01 14:30:00,54.84,54.92,54.79,54.8,37688.0,47.8676,47.9374,47.8239,47.8326,37688.0
2019-10-01 14:40:00,54.81,54.85,54.78,54.84,30571.0,47.8414,47.8763,47.8152,47.8676,30571.0
2019-10-01 14:50:00,54.85,54.87,54.81,54.83,48364.0,47.8763,47.8937,47.8414,47.8588,48364.0
2019-10-01 15:00:00,54.83,54.9,54.82,54.88,52089.0,47.8588,47.9199,47.8501,47.9025,52089.0
2019-10-01 15:10:00,54.87,54.87,54.76,54.81,40241.0,47.8937,47.8937,47.7977,47.8414,40241.0
2019-10-01 15:20:00,54.81,54.86,54.78,54.8,112303.0,47.8414,47.885,47.8152,47.8326,112303.0
2019-10-01 15:30:00,54.8,54.81,54.69,54.69,121424.0,47.8326,47.8414,47.7366,47.7366,121424.0
2019-10-01 15:40:00,54.7,54.7,54.61,54.64,126249.0,47.7454,47.7454,47.6668,47.693,126249.0
2019-10-01 15:50:00,54.64,54.69,54.61,54.65,349841.0,47.693,47.7366,47.6668,47.7017,349841.0
2019-10-02 09:30:00,54.52,54.62,54.29,54.3,153189.0,47.5882,47.6755,47.3875,47.3962,153189.0
2019-10-02 09:40:00,54.3,54.44,54.3,54.4,158155.0,47.3962,47.5184,47.3962,47.4835,158155.0
2019-10-02 09:50:00,54.39,54.44,54.32,54.44,109059.0,47.4748,47.5184,47.4137,47.5184,109059.0
2019-10-02 10:00:00,54.43,54.44,54.25,54.32,246962.0,47.5097,47.5184,47.3526,47.4137,246962.0
2019-10-02 10:10:00,54.32,54.39,54.29,54.3,114717.0,47.4137,47.4748,47.3875,47.3962,114717.0
2019-10-02 10:20:00,54.29,54.29,54.05,54.14,124099.0,47.3875,47.3875,47.178,47.2566,124099.0
2019-10-02 10:30:00,54.14,54.15,54.02,54.03,83415.0,47.2566,47.2653,47.1518,47.1605,83415.0
2019-10-02 10:40:00,54.02,54.05,53.91,53.96,225638.0,47.1518,47.178,47.0558,47.0994,225638.0
2019-10-02 10:50:00,53.95,54.03,53.88,53.99,57390.0,47.0907,47.1605,47.0296,47.1256,57390.0
2019-10-02 11:00:00,53.97,54.03,53.93,54.02,122184.0,47.1082,47.1605,47.0733,47.1518,122184.0
2019-10-02 11:10:00,54.02,54.02,53.89,53.98,97101.0,47.1518,47.1518,47.0383,47.1169,97101.0
2019-10-02 11:20:00,53.99,54.03,53.91,53.96,110011.0,47.1256,47.1605,47.0558,47.0994,110011.0
2019-10-02 11:30:00,53.94,53.96,53.77,53.93,161854.0,47.082,47.0994,46.9336,47.0733,161854.0
2019-10-02 11:40:00,53.93,53.95,53.84,53.86,77496.0,47.0733,47.0907,46.9947,47.0122,77496.0
2019-10-02 11:50:00,53.87,53.98,53.84,53.96,67421.0,47.0209,47.1169,46.9947,47.0994,67421.0
2019-10-02 12:00:00,53.96,54.05,53.96,54.01,117476.0,47.0994,47.178,47.0994,47.1431,117476.0
2019-10-02 12:10:00,54.01,54.05,53.98,54.0,303665.0,47.1431,47.178,47.1169,47.1344,303665.0
2019-10-02 12:20:00,54.01,54.06,54.0,54.01,104075.0,47.1431,47.1867,47.1344,47.1431,104075.0
2019-10-02 12:30:00,54.01,54.03,53.92,53.93,273936.0,47.1431,47.1605,47.0645,47.0733,273936.0
2019-10-02 12:40:00,53.93,53.96,53.87,53.9,234157.0,47.0733,47.0994,47.0209,47.0471,234157.0
2019-10-02 12:50:00,53.9,53.95,53.85,53.93,81611.0,47.0471,47.0907,47.0034,47.0733,81611.0
2019-10-02 13:00:00,53.92,54.0,53.89,53.99,47698.0,47.0645,47.1344,47.0383,47.1256,47698.0
2019-10-02 13:10:00,53.99,54.03,53.96,53.98,70011.0,47.1256,47.1605,47.0994,47.1169,70011.0
2019-10-02 13:20:00,53.96,54.01,53.93,53.97,50703.0,47.0994,47.1431,47.0733,47.1082,50703.0
2019-10-02 13:30:00,53.98,54.0,53.93,53.97,43605.0,47.1169,47.1344,47.0733,47.1082,43605.0
2019-10-02 13:40:00,53.97,53.99,53.93,53.95,44154.0,47.1082,47.1256,47.0733,47.0907,44154.0
2019-10-02 13:50:00,53.95,54.05,53.94,54.05,44128.0,47.0907,47.178,47.082,47.178,44128.0
2019-10-02 14:00:00,54.04,54.14,54.02,54.13,96844.0,47.1693,47.2566,47.1518,47.2478,96844.0
2019-10-02 14:10:00,54.13,54.14,54.08,54.11,39816.0,47.2478,47.2566,47.2042,47.2304,39816.0
2019-10-02 14:20:00,54.1,54.15,54.07,54.1,42842.0,47.2216,47.2653,47.1955,47.2216,42842.0
2019-10-02 14:30:00,54.1,54.12,54.04,54.12,48625.0,47.2216,47.2391,47.1693,47.2391,48625.0
2019-10-02 14:40:00,54.13,54.2,54.11,54.16,59186.0,47.2478,47.3089,47.2304,47.274,59186.0
2019-10-02 14:50:00,54.16,54.2,54.14,54.2,54915.0,47.274,47.3089,47.2566,47.3089,54915.0
2019-10-02 15:00:00,54.2,54.21,54.09,54.11,132201.0,47.3089,47.3177,47.2129,47.2304,132201.0
2019-10-02 15:10:00,54.11,54.21,54.11,54.16,124395.0,47.2304,47.3177,47.2304,47.274,124395.0
2019-10-02 15:20:00,54.16,54.25,54.1,54.1,102622.0,47.274,47.3526,47.2216,47.2216,102622.0
2019-10-02 15:30:00,54.1,54.19,54.07,54.1,112949.0,47.2216,47.3002,47.1955,47.2216,112949.0
2019-10-02 15:40:00,54.1,54.14,54.0,54.01,120412.0,47.2216,47.2566,47.1344,47.1431,120412.0
2019-10-02 15:50:00,54.0,54.04,53.94,53.99,525609.0,47.1344,47.1693,47.082,47.1256,525609.0
2019-10-03 09:30:00,54.23,54.27,54.04,54.08,102212.0,47.3351,47.37,47.1693,47.2042,102212.0
2019-10-03 09:40:00,54.09,54.13,54.02,54.09,67192.0,47.2129,47.2478,47.1518,47.2129,67192.0
2019-10-03 09:50:00,54.11,54.25,54.1,54.25,57629.0,47.2304,47.3526,47.2216,47.3526,57629.0
2019-10-03 10:00:00,54.24,54.25,53.71,53.76,187744.0,47.3438,47.3526,46.8812,46.9249,187744.0
2019-10-03 10:10:00,53.76,53.85,53.68,53.79,94314.0,46.9249,47.0034,46.855,46.9511,94314.0
2019-10-03 10:20:00,53.79,54.14,53.79,54.1,113919.0,46.9511,47.2566,46.9511,47.2216,113919.0
2019-10-03 10:30:00,54.1,54.28,54.08,54.27,88604.0,47.2216,47.3788,47.2042,47.37,88604.0
2019-10-03 10:40:00,54.27,54.31,54.22,54.28,106359.0,47.37,47.4049,47.3264,47.3788,106359.0
2019-10-03 10:50:00,54.28,54.29,54.12,54.2,69973.0,47.3788,47.3875,47.2391,47.3089,69973.0
2019-10-03 11:00:00,54.21,54.5,54.17,54.42,137638.0,47.3177,47.5708,47.2827,47.501,137638.0
2019-10-03 11:10:00,54.42,54.62,54.36,54.61,185183.0,47.501,47.6755,47.4486,47.6668,185183.0
2019-10-03 11:20:00,54.61,54.61,54.48,54.49,117684.0,47.6668,47.6668,47.5533,47.5621,117684.0
2019-10-03 11:30:00,54.51,54.51,54.43,54.44,55610.0,47.5795,47.5795,47.5097,47.5184,55610.0
2019-10-03 11:40:00,54.44,54.57,54.43,54.47,101468.0,47.5184,47.6319,47.5097,47.5446,101468.0
2019-10-03 11:50:00,54.46,54.48,54.41,54.47,61114.0,47.5359,47.5533,47.4922,47.5446,61114.0
2019-10-03 12:00:00,54.47,54.58,54.46,54.51,56530.0,47.5446,47.6406,47.5359,47.5795,56530.0
2019-10-03 12:10:00,54.52,54.58,54.47,54.47,46099.0,47.5882,47.6406,47.5446,47.5446,46099.0
2019-10-03 12:20:00,54.47,54.66,54.47,54.63,78152.0,47.5446,47.7104,47.5446,47.6843,78152.0
2019-10-03 12:30:00,54.63,54.72,54.62,54.71,106278.0,47.6843,47.7628,47.6755,47.7541,106278.0
2019-10-03 12:40:00,54.71,54.75,54.68,54.72,120916.0,47.7541,47.789,47.7279,47.7628,120916.0
2019-10-03 12:50:00,54.71,54.78,54.68,54.77,74999.0,47.7541,47.8152,47.7279,47.8065,74999.0
2019-10-03 13:00:00,54.77,54.81,54.67,54.68,68823.0,47.8065,47.8414,47.7192,47.7279,68823.0
2019-10-03 13:10:00,54.68,54.68,54.59,54.62,51478.0,47.7279,47.7279,47.6493,47.6755,51478.0
2019-10-03 13:20:00,54.63,54.63,54.57,54.57,36738.0,47.6843,47.6843,47.6319,47.6319,36738.0
2019-10-03 13:30:00,54.57,54.6,54.54,54.55,78652.0,47.6319,47.6581,47.6057,47.6144,78652.0
2019-10-03 13:40:00,54.55,54.73,54.55,54.73,83895.0,47.6144,47.7715,47.6144,47.7715,83895.0
2019-10-03 13:50:00,54.73,54.75,54.68,54.73,56415.0,47.7715,47.789,47.7279,47.7715,56415.0
2019-10-03 14:00:00,54.74,54.75,54.66,54.66,104442.0,47.7803,47.789,47.7104,47.7104,104442.0
2019-10-03 14:10:00,54.67,54.73,54.66,54.7,55986.0,47.7192,47.7715,47.7104,47.7454,55986.0
2019-10-03 14:20:00,54.71,54.71,54.64,54.67,51690.0,47.7541,47.7541,47.693,47.7192,51690.0
2019-10-03 14:30:00,54.68,54.68,54.56,54.58,53182.0,47.7279,47.7279,47.6232,47.6406,53182.0
2019-10-03 14:40:00,54.58,54.61,54.54,54.55,34199.0,47.6406,47.6668,47.6057,47.6144,34199.0
2019-10-03 14:50:00,54.55,54.55,54.48,54.52,44654.0,47.6144,47.6144,47.5533,47.5882,44654.0
2019-10-03 15:00:00,54.52,54.53,54.45,54.48,72033.0,47.5882,47.597,47.5271,47.5533,72033.0
2019-10-03 15:10:00,54.48,54.52,54.43,54.46,95316.0,47.5533,47.5882,47.5097,47.5359,95316.0
2019-10-03 15:20:00,54.46,54.53,54.46,54.51,66632.0,47.5359,47.597,47.5359,47.5795,66632.0
2019-10-03 15:30:00,54.52,54.53,54.47,54.48,92910.0,47.5882,47.597,47.5446,47.5533,92910.0
2019-10-03 15:40:00,54.48,54.53,54.35,54.36,184591.0,47.5533,47.597,47.4399,47.4486,184591.0
2019-10-03 15:50:00,54.35,54.55,54.32,54.52,657150.0,47.4399,47.6144,47.4137,47.5882,657150.0
2019-10-04 09:30:00,54.78,55.13,54.72,55.13,133838.0,47.8152,48.1207,47.7628,48.1207,133838.0
2019-10-04 09:40:00,55.14,55.33,55.13,55.31,129527.0,48.1294,48.2953,48.1207,48.2778,129527.0
2019-10-04 09:50:00,55.33,55.42,55.24,55.4,99529.0,48.2953,48.3738,48.2167,48.3564,99529.0
2019-10-04 10:00:00,55.4,55.52,55.38,55.51,133280.0,48.3564,48.4611,48.3389,48.4524,133280.0
2019-10-04 10:10:00,55.51,55.59,55.46,55.5,122568.0,48.4524,48.5222,48.4087,48.4436,122568.0
2019-10-04 10:20:00,55.5,55.57,55.45,55.51,100875.0,48.4436,48.5047,48.4,48.4524,100875.0
2019-10-04 10:30:00,55.51,55.55,55.33,55.34,86783.0,48.4524,48.4873,48.2953,48.304,86783.0
2019-10-04 10:40:00,55.36,55.46,55.33,55.45,108971.0,48.3214,48.4087,48.2953,48.4,108971.0
2019-10-04 10:50:00,55.46,55.58,55.45,55.51,100207.0,48.4087,48.5135,48.4,48.4524,100207.0
2019-10-04 11:00:00,55.52,55.62,55.47,55.59,113953.0,48.4611,48.5484,48.4175,48.5222,113953.0
2019-10-04 11:10:00,55.6,55.66,55.56,55.61,93286.0,48.5309,48.5833,48.496,48.5397,93286.0
2019-10-04 11:20:00,55.63,55.63,55.52,55.62,62499.0,48.5571,48.5571,48.4611,48.5484,62499.0
2019-10-04 11:30:00,55.62,55.62,55.52,55.61,113499.0,48.5484,48.5484,48.4611,48.5397,113499.0
2019-10-04 11:40:00,55.61,55.62,55.52,55.53,50504.0,48.5397,48.5484,48.4611,48.4698,50504.0
2019-10-04 11:50:00,55.53,55.58,55.46,55.47,107841.0,48.4698,48.5135,48.4087,48.4175,107841.0
2019-10-04 12:00:00,55.46,55.47,55.37,55.42,53705.0,48.4087,48.4175,48.3302,48.3738,53705.0
2019-10-04 12:10:00,55.42,55.44,55.39,55.4,69784.0,48.3738,48.3913,48.3476,48.3564,69784.0
2019-10-04 12:20:00,55.4,55.45,55.39,55.41,68211.0,48.3564,48.4,48.3476,48.3651,68211.0
2019-10-04 12:30:00,55.41,55.45,55.39,55.4,43019.0,48.3651,48.4,48.3476,48.3564,43019.0
2019-10-04 12:40:00,55.4,55.44,55.39,55.43,42173.0,48.3564,48.3913,48.3476,48.3825,42173.0
2019-10-04 12:50:00,55.42,55.48,55.42,55.45,40345.0,48.3738,48.4262,48.3738,48.4,40345.0
2019-10-04 13:00:00,55.45,55.47,55.41,55.41,67008.0,48.4,48.4175,48.3651,48.3651,67008.0
2019-10-04 13:10:00,55.41,55.41,55.34,55.38,83088.0,48.3651,48.3651,48.304,48.3389,83088.0
2019-10-04 13:20:00,55.38,55.38,55.3,55.35,70674.0,48.3389,48.3389,48.2691,48.3127,70674.0
2019-10-04 13:30:00,55.35,55.44,55.35,55.42,31613.0,48.3127,48.3913,48.3127,48.3738,31613.0
2019-10-04 13:40:00,55.42,55.52,55.4,55.52,57547.0,48.3738,48.4611,48.3564,48.4611,57547.0
2019-10-04 13:50:00,55.51,55.52,55.47,55.48,26941.0,48.4524,48.4611,48.4175,48.4262,26941.0
2019-10-04 14:00:00,55.48,55.54,55.46,55.53,34053.0,48.4262,48.4786,48.4087,48.4698,34053.0
2019-10-04 14:10:00,55.54,55.61,55.53,55.58,32921.0,48.4786,48.5397,48.4698,48.5135,32921.0
2019-10-04 14:20:00,55.59,55.68,55.58,55.68,47799.0,48.5222,48.6008,48.5135,48.6008,47799.0
2019-10-04 14:30:00,55.66,55.78,55.64,55.77,100896.0,48.5833,48.688,48.5658,48.6793,100896.0
2019-10-04 14:40:00,55.77,55.86,55.75,55.83,96462.0,48.6793,48.7579,48.6619,48.7317,96462.0
2019-10-04 14:50:00,55.83,55.89,55.81,55.87,79537.0,48.7317,48.7841,48.7142,48.7666,79537.0
2019-10-04 15:00:00,55.87,55.9,55.81,55.85,104441.0,48.7666,48.7928,48.7142,48.7491,104441.0
2019-10-04 15:10:00,55.86,55.87,55.79,55.84,113041.0,48.7579,48.7666,48.6968,48.7404,113041.0
2019-10-04 15:20:00,55.84,55.88,55.8,55.85,114691.0,48.7404,48.7753,48.7055,48.7491,114691.0
2019-10-04 15:30:00,55.84,55.96,55.84,55.92,169882.0,48.7404,48.8452,48.7404,48.8102,169882.0
2019-10-04 15:40:00,55.91,56.04,55.91,56.04,232590.0,48.8015,48.915,48.8015,48.915,232590.0
2019-10-04 15:50:00,56.03,56.06,55.9,55.97,575351.0,48.9063,48.9324,48.7928,48.8539,575351.0
2019-10-07 09:30:00,55.68,55.81,55.46,55.47,144811.0,48.6008,48.7142,48.4087,48.4175,144811.0
2019-10-07 09:40:00,55.48,55.59,55.37,55.47,203767.0,48.4262,48.5222,48.3302,48.4175,203767.0
2019-10-07 09:50:00,55.46,55.49,55.29,55.3,77310.0,48.4087,48.4349,48.2603,48.2691,77310.0
2019-10-07 10:00:00,55.3,55.47,55.28,55.47,98080.0,48.2691,48.4175,48.2516,48.4175,98080.0
2019-10-07 10:10:00,55.48,55.53,55.42,55.42,70156.0,48.4262,48.4698,48.3738,48.3738,70156.0
2019-10-07 10:20:00,55.43,55.5,55.4,55.5,54151.0,48.3825,48.4436,48.3564,48.4436,54151.0
2019-10-07 10:30:00,55.49,55.49,55.35,55.35,59997.0,48.4349,48.4349,48.3127,48.3127,59997.0
2019-10-07 10:40:00,55.34,55.46,55.34,55.38,69950.0,48.304,48.4087,48.304,48.3389,69950.0
2019-10-07 10:50:00,55.38,55.48,55.37,55.44,80329.0,48.3389,48.4262,48.3302,48.3913,80329.0
2019-10-07 11:00:00,55.44,55.46,55.39,55.39,74617.0,48.3913,48.4087,48.3476,48.3476,74617.0
2019-10-07 11:10:00,55.39,55.46,55.37,55.46,50465.0,48.3476,48.4087,48.3302,48.4087,50465.0
2019-10-07 11:20:00,55.47,55.58,55.46,55.55,54733.0,48.4175,48.5135,48.4087,48.4873,54733.0
2019-10-07 11:30:00,55.55,55.6,55.51,55.54,45101.0,48.4873,48.5309,48.4524,48.4786,45101.0
2019-10-07 11:40:00,55.52,55.62,55.5,55.58,42102.0,48.4611,48.5484,48.4436,48.5135,42102.0
2019-10-07 11:50:00,55.58,55.68,55.58,55.66,56455.0,48.5135,48.6008,48.5135,48.5833,56455.0
2019-10-07 12:00:00,55.66,55.67,55.55,55.6,41117.0,48.5833,48.592,48.4873,48.5309,41117.0
2019-10-07 12:10:00,55.61,55.62,55.54,55.57,25976.0,48.5397,48.5484,48.4786,48.5047,25976.0
2019-10-07 12:20:00,55.57,55.61,55.48,55.49,47566.0,48.5047,48.5397,48.4262,48.4349,47566.0
2019-10-07 12:30:00,55.5,55.53,55.47,55.53,34251.0,48.4436,48.4698,48.4175,48.4698,34251.0
2019-10-07 12:40:00,55.52,55.56,55.49,55.56,33904.0,48.4611,48.496,48.4349,48.496,33904.0
2019-10-07 12:50:00,55.54,55.55,55.49,55.5,31777.0,48.4786,48.4873,48.4349,48.4436,31777.0
2019-10-07 13:00:00,55.49,55.54,55.44,55.44,49775.0,48.4349,48.4786,48.3913,48.3913,49775.0
2019-10-07 13:10:00,55.44,55.47,55.43,55.45,37946.0,48.3913,48.4175,48.3825,48.4,37946.0
2019-10-07 13:20:00,55.45,55.51,55.44,55.51,28100.0,48.4,48.4524,48.3913,48.4524,28100.0
2019-10-07 13:30:00,55.5,55.61,55.45,55.5,445962.0,48.4436,48.5397,48.4,48.4436,445962.0
2019-10-07 13:40:00,55.51,55.56,55.48,55.48,127689.0,48.4524,48.496,48.4262,48.4262,127689.0
2019-10-07 13:50:00,55.49,55.51,55.43,55.47,58001.0,48.4349,48.4524,48.3825,48.4175,58001.0
2019-10-07 14:00:00,55.47,55.48,55.32,55.35,61257.0,48.4175,48.4262,48.2865,48.3127,61257.0
2019-10-07 14:10:00,55.35,55.36,55.19,55.19,83088.0,48.3127,48.3214,48.1731,48.1731,83088.0
2019-10-07 14:20:00,55.19,55.21,55.14,55.16,61329.0,48.1731,48.1905,48.1294,48.1469,61329.0
2019-10-07 14:30:00,55.16,55.16,55.05,55.14,71346.0,48.1469,48.1469,48.0509,48.1294,71346.0
2019-10-07 14:40:00,55.14,55.18,55.1,55.13,62034.0,48.1294,48.1643,48.0945,48.1207,62034.0
2019-10-07 14:50:00,55.13,55.16,55.06,55.16,57527.0,48.1207,48.1469,48.0596,48.1469,57527.0
2019-10-07 15:00:00,55.16,55.19,55.12,55.16,71421.0,48.1469,48.1731,48.112,48.1469,71421.0
2019-10-07 15:10:00,55.16,55.23,55.11,55.21,79180.0,48.1469,48.208,48.1032,48.1905,79180.0
2019-10-07 15:20:00,55.2,55.27,55.18,55.22,98444.0,48.1818,48.2429,48.1643,48.1992,98444.0
2019-10-07 15:30:00,55.21,55.22,55.12,55.13,99620.0,48.1905,48.1992,48.112,48.1207,99620.0
2019-10-07 15:40:00,55.13,55.15,55.02,55.02,126726.0,48.1207,48.1381,48.0247,48.0247,126726.0
2019-10-07 15:50:00,55.02,55.22,54.98,55.07,578097.0,48.0247,48.1992,47.9898,48.0683,578097.0
2019-10-08 09:30:00,54.92,55.1,54.65,54.66,133972.0,47.9374,48.0945,47.7017,47.7104,133972.0
2019-10-08 09:40:00,54.66,54.66,54.53,54.6,95326.0,47.7104,47.7104,47.597,47.6581,95326.0
2019-10-08 09:50:00,54.59,54.68,54.55,54.61,121669.0,47.6493,47.7279,47.6144,47.6668,121669.0
2019-10-08 10:00:00,54.62,54.73,54.62,54.67,156775.0,47.6755,47.7715,47.6755,47.7192,156775.0
2019-10-08 10:10:00,54.66,54.67,54.54,54.65,113496.0,47.7104,47.7192,47.6057,47.7017,113496.0
2019-10-08 10:20:00,54.67,54.69,54.59,54.61,71264.0,47.7192,47.7366,47.6493,47.6668,71264.0
2019-10-08 10:30:00,54.6,54.79,54.59,54.79,84306.0,47.6581,47.8239,47.6493,47.8239,84306.0
2019-10-08 10:40:00,54.8,54.82,54.68,54.69,71098.0,47.8326,47.8501,47.7279,47.7366,71098.0
2019-10-08 10:50:00,54.69,54.82,54.64,54.82,94396.0,47.7366,47.8501,47.693,47.8501,94396.0
2019-10-08 11:00:00,54.81,54.87,54.69,54.72,87210.0,47.8414,47.8937,47.7366,47.7628,87210.0
2019-10-08 11:10:00,54.71,54.79,54.71,54.75,51229.0,47.7541,47.8239,47.7541,47.789,51229.0
2019-10-08 11:20:00,54.75,54.75,54.61,54.62,66194.0,47.789,47.789,47.6668,47.6755,66194.0
2019-10-08 11:30:00,54.63,54.69,54.55,54.65,84943.0,47.6843,47.7366,47.6144,47.7017,84943.0
2019-10-08 11:40:00,54.65,54.75,54.61,54.71,78298.0,47.7017,47.789,47.6668,47.7541,78298.0
2019-10-08 11:50:00,54.72,54.77,54.67,54.75,77638.0,47.7628,47.8065,47.7192,47.789,77638.0
2019-10-08 12:00:00,54.75,54.77,54.67,54.73,100074.0,47.789,47.8065,47.7192,47.7715,100074.0
2019-10-08 12:10:00,54.72,54.76,54.67,54.69,42451.0,47.7628,47.7977,47.7192,47.7366,42451.0
2019-10-08 12:20:00,54.69,54.82,54.68,54.8,35214.0,47.7366,47.8501,47.7279,47.8326,35214.0
2019-10-08 12:30:00,54.8,54.84,54.77,54.8,44456.0,47.8326,47.8676,47.8065,47.8326,44456.0
2019-10-08 12:40:00,54.81,54.99,54.8,54.87,87657.0,47.8414,47.9985,47.8326,47.8937,87657.0
2019-10-08 12:50:00,54.88,54.93,54.86,54.9,42109.0,47.9025,47.9461,47.885,47.9199,42109.0
2019-10-08 13:00:00,54.9,54.96,54.88,54.89,70551.0,47.9199,47.9723,47.9025,47.9112,70551.0
2019-10-08 13:10:00,54.89,54.92,54.87,54.92,37719.0,47.9112,47.9374,47.8937,47.9374,37719.0
2019-10-08 13:20:00,54.92,55.0,54.92,54.99,36659.0,47.9374,48.0072,47.9374,47.9985,36659.0
2019-10-08 13:30:00,54.99,55.04,54.94,54.99,55817.0,47.9985,48.0421,47.9548,47.9985,55817.0
2019-10-08 13:40:00,54.99,55.06,54.99,55.06,34503.0,47.9985,48.0596,47.9985,48.0596,34503.0
2019-10-08 13:50:00,55.06,55.08,55.02,55.04,75459.0,48.0596,48.077,48.0247,48.0421,75459.0
2019-10-08 14:00:00,55.05,55.07,54.96,55.02,144173.0,48.0509,48.0683,47.9723,48.0247,144173.0
2019-10-08 14:10:00,55.02,55.03,54.96,55.01,100561.0,48.0247,48.0334,47.9723,48.0159,100561.0
2019-10-08 14:20:00,55.01,55.03,54.97,54.98,36804.0,48.0159,48.0334,47.981,47.9898,36804.0
2019-10-08 14:30:00,54.98,55.15,54.98,55.03,160558.0,47.9898,48.1381,47.9898,48.0334,160558.0
2019-10-08 14:40:00,55.03,55.19,55.02,55.19,54976.0,48.0334,48.1731,48.0247,48.1731,54976.0
2019-10-08 14:50:00,55.2,55.2,54.76,54.97,263167.0,48.1818,48.1818,47.7977,47.981,263167.0
2019-10-08 15:00:00,54.98,55.07,54.89,54.93,84731.0,47.9898,48.0683,47.9112,47.9461,84731.0
2019-10-08 15:10:00,54.93,54.93,54.83,54.91,66134.0,47.9461,47.9461,47.8588,47.9287,66134.0
2019-10-08 15:20:00,54.93,54.99,54.89,54.91,55731.0,47.9461,47.9985,47.9112,47.9287,55731.0
2019-10-08 15:30:00,54.91,54.98,54.72,54.74,82190.0,47.9287,47.9898,47.7628,47.7803,82190.0
2019-10-08 15:40:00,54.74,54.75,54.67,54.73,116808.0,47.7803,47.789,47.7192,47.7715,116808.0
2019-10-08 15:50:00,54.73,54.77,54.56,54.56,448017.0,47.7715,47.8065,47.6232,47.6232,448017.0
2019-10-09 09:30:00,55.04,55.12,54.86,54.93,133505.0,48.0421,48.112,47.885,47.9461,133505.0
2019-10-09 09:40:00,54.93,54.94,54.76,54.85,40543.0,47.9461,47.9548,47.7977,47.8763,40543.0
2019-10-09 09:50:00,54.85,54.85,54.67,54.71,38873.0,47.8763,47.8763,47.7192,47.7541,38873.0
2019-10-09 10:00:00,54.73,54.82,54.63,54.69,48080.0,47.7715,47.8501,47.6843,47.7366,48080.0
2019-10-09 10:10:00,54.69,54.77,54.66,54.71,97460.0,47.7366,47.8065,47.7104,47.7541,97460.0
2019-10-09 10:20:00,54.72,54.76,54.68,54.73,40849.0,47.7628,47.7977,47.7279,47.7715,40849.0
2019-10-09 10:30:00,54.73,54.83,54.71,54.72,40269.0,47.7715,47.8588,47.7541,47.7628,40269.0
2019-10-09 10:40:00,54.72,54.76,54.7,54.74,37237.0,47.7628,47.7977,47.7454,47.7803,37237.0
2019-10-09 10:50:00,54.74,54.75,54.66,54.66,33627.0,47.7803,47.789,47.7104,47.7104,33627.0
2019-10-09 11:00:00,54.67,54.68,54.5,54.52,65967.0,47.7192,47.7279,47.5708,47.5882,65967.0
2019-10-09 11:10:00,54.53,54.59,54.47,54.57,49577.0,47.597,47.6493,47.5446,47.6319,49577.0
2019-10-09 11:20:00,54.56,54.57,54.42,54.45,34979.0,47.6232,47.6319,47.501,47.5271,34979.0
2019-10-09 11:30:00,54.45,54.52,54.44,54.5,33016.0,47.5271,47.5882,47.5184,47.5708,33016.0
2019-10-09 11:40:00,54.49,54.61,54.49,54.6,40964.0,47.5621,47.6668,47.5621,47.6581,40964.0
2019-10-09 11:50:00,54.6,54.62,54.54,54.56,36089.0,47.6581,47.6755,47.6057,47.6232,36089.0
2019-10-09 12:00:00,54.56,54.59,54.52,54.52,92460.0,47.6232,47.6493,47.5882,47.5882,92460.0
2019-10-09 12:10:00,54.53,54.57,54.5,54.53,24866.0,47.597,47.6319,47.5708,47.597,24866.0
2019-10-09 12:20:00,54.53,54.57,54.5,54.52,25500.0,47.597,47.6319,47.5708,47.5882,25500.0
2019-10-09 12:30:00,54.52,54.6,54.52,54.59,32518.0,47.5882,47.6581,47.5882,47.6493,32518.0
2019-10-09 12:40:00,54.59,54.62,54.58,54.6,19380.0,47.6493,47.6755,47.6406,47.6581,19380.0
2019-10-09 12:50:00,54.6,54.63,54.55,54.63,23800.0,47.6581,47.6843,47.6144,47.6843,23800.0
2019-10-09 13:00:00,54.63,54.75,54.63,54.74,80289.0,47.6843,47.789,47.6843,47.7803,80289.0
2019-10-09 13:10:00,54.74,54.77,54.7,54.71,62280.0,47.7803,47.8065,47.7454,47.7541,62280.0
2019-10-09 13:20:00,54.71,54.78,54.69,54.78,35994.0,47.7541,47.8152,47.7366,47.8152,35994.0
2019-10-09 13:30:00,54.78,54.8,54.75,54.76,43774.0,47.8152,47.8326,47.789,47.7977,43774.0
2019-10-09 13:40:00,54.76,54.81,54.75,54.8,20969.0,47.7977,47.8414,47.789,47.8326,20969.0
2019-10-09 13:50:00,54.79,54.84,54.79,54.81,32801.0,47.8239,47.8676,47.8239,47.8414,32801.0
2019-10-09 14:00:00,54.82,54.87,54.78,54.84,45897.0,47.8501,47.8937,47.8152,47.8676,45897.0
2019-10-09 14:10:00,54.84,54.93,54.82,54.91,50455.0,47.8676,47.9461,47.8501,47.9287,50455.0
2019-10-09 14:20:00,54.91,54.95,54.88,54.94,37893.0,47.9287,47.9636,47.9025,47.9548,37893.0
2019-10-09 14:30:00,54.94,54.99,54.93,54.96,36342.0,47.9548,47.9985,47.9461,47.9723,36342.0
2019-10-09 14:40:00,54.96,55.0,54.95,54.96,61804.0,47.9723,48.0072,47.9636,47.9723,61804.0
2019-10-09 14:50:00,54.95,55.05,54.95,55.04,69227.0,47.9636,48.0509,47.9636,48.0421,69227.0
2019-10-09 15:00:00,55.03,55.06,55.0,55.03,37336.0,48.0334,48.0596,48.0072,48.0334,37336.0
2019-10-09 15:10:00,55.03,55.03,54.97,55.01,32908.0,48.0334,48.0334,47.981,48.0159,32908.0
2019-10-09 15:20:00,55.01,55.02,54.97,55.01,29770.0,48.0159,48.0247,47.981,48.0159,29770.0
2019-10-09 15:30:00,55.01,55.13,55.01,55.13,96383.0,48.0159,48.1207,48.0159,48.1207,96383.0
2019-10-09 15:40:00,55.12,55.13,54.93,54.98,318987.0,48.112,48.1207,47.9461,47.9898,318987.0
2019-10-09 15:50:00,54.99,55.06,54.92,54.95,332955.0,47.9985,48.0596,47.9374,47.9636,332955.0
2019-10-10 09:30:00,54.83,55.17,54.77,54.98,217069.0,47.8588,48.1556,47.8065,47.9898,217069.0
2019-10-10 09:40:00,54.97,55.12,54.88,55.09,167189.0,47.981,48.112,47.9025,48.0858,167189.0
2019-10-10 09:50:00,55.09,55.25,55.0,55.24,155144.0,48.0858,48.2254,48.0072,48.2167,155144.0
2019-10-10 10:00:00,55.25,55.29,55.18,55.26,85861.0,48.2254,48.2603,48.1643,48.2342,85861.0
2019-10-10 10:10:00,55.27,55.34,55.2,55.28,54233.0,48.2429,48.304,48.1818,48.2516,54233.0
2019-10-10 10:20:00,55.29,55.35,55.24,55.27,48623.0,48.2603,48.3127,48.2167,48.2429,48623.0
2019-10-10 10:30:00,55.28,55.34,55.28,55.33,39390.0,48.2516,48.304,48.2516,48.2953,39390.0
2019-10-10 10:40:00,55.33,55.34,55.25,55.27,47141.0,48.2953,48.304,48.2254,48.2429,47141.0
2019-10-10 10:50:00,55.26,55.38,55.25,55.38,68010.0,48.2342,48.3389,48.2254,48.3389,68010.0
2019-10-10 11:00:00,55.38,55.48,55.31,55.46,110166.0,48.3389,48.4262,48.2778,48.4087,110166.0
2019-10-10 11:10:00,55.47,55.51,55.44,55.48,37205.0,48.4175,48.4524,48.3913,48.4262,37205.0
2019-10-10 11:20:00,55.48,55.55,55.45,55.55,39747.0,48.4262,48.4873,48.4,48.4873,39747.0
2019-10-10 11:30:00,55.55,55.58,55.48,55.5,58967.0,48.4873,48.5135,48.4262,48.4436,58967.0
2019-10-10 11:40:00,55.5,55.55,55.47,55.54,46091.0,48.4436,48.4873,48.4175,48.4786,46091.0
2019-10-10 11:50:00,55.54,55.58,55.53,55.58,50934.0,48.4786,48.5135,48.4698,48.5135,50934.0
2019-10-10 12:00:00,55.58,55.66,55.57,55.64,54351.0,48.5135,48.5833,48.5047,48.5658,54351.0
2019-10-10 12:10:00,55.64,55.74,55.63,55.7,88188.0,48.5658,48.6531,48.5571,48.6182,88188.0
2019-10-10 12:20:00,55.7,55.74,55.66,55.67,121806.0,48.6182,48.6531,48.5833,48.592,121806.0
2019-10-10 12:30:00,55.66,55.66,55.56,55.58,77196.0,48.5833,48.5833,48.496,48.5135,77196.0
2019-10-10 12:40:00,55.58,55.62,55.56,55.61,56054.0,48.5135,48.5484,48.496,48.5397,56054.0
2019-10-10 12:50:00,55.62,55.63,55.55,55.61,41159.0,48.5484,48.5571,48.4873,48.5397,41159.0
2019-10-10 13:00:00,55.61,55.64,55.59,55.63,35743.0,48.5397,48.5658,48.5222,48.5571,35743.0
2019-10-10 13:10:00,55.64,55.65,55.52,55.53,46485.0,48.5658,48.5746,48.4611,48.4698,46485.0
2019-10-10 13:20:00,55.54,55.59,55.54,55.56,35027.0,48.4786,48.5222,48.4786,48.496,35027.0
2019-10-10 13:30:00,55.55,55.57,55.48,55.53,53385.0,48.4873,48.5047,48.4262,48.4698,53385.0
2019-10-10 13:40:00,55.54,55.59,55.53,55.59,48535.0,48.4786,48.5222,48.4698,48.5222,48535.0
2019-10-10 13:50:00,55.6,55.68,55.58,55.63,66379.0,48.5309,48.6008,48.5135,48.5571,66379.0
2019-10-10 14:00:00,55.63,55.63,55.38,55.45,123006.0,48.5571,48.5571,48.3389,48.4,123006.0
2019-10-10 14:10:00,55.43,55.54,55.42,55.46,51996.0,48.3825,48.4786,48.3738,48.4087,51996.0
2019-10-10 14:20:00,55.47,55.5,55.4,55.45,45347.0,48.4175,48.4436,48.3564,48.4,45347.0
2019-10-10 14:30:00,55.45,55.53,55.44,55.47,42125.0,48.4,48.4698,48.3913,48.4175,42125.0
2019-10-10 14:40:00,55.47,55.47,55.42,55.46,59633.0,48.4175,48.4175,48.3738,48.4087,59633.0
2019-10-10 14:50:00,55.47,55.5,55.41,55.41,69871.0,48.4175,48.4436,48.3651,48.3651,69871.0
2019-10-10 15:00:00,55.4,55.47,55.38,55.41,57122.0,48.3564,48.4175,48.3389,48.3651,57122.0
2019-10-10 15:10:00,55.4,55.46,55.39,55.45,55242.0,48.3564,48.4087,48.3476,48.4,55242.0
2019-10-10 15:20:00,55.45,55.48,55.42,55.46,57626.0,48.4,48.4262,48.3738,48.4087,57626.0
2019-10-10 15:30:00,55.47,55.5,55.4,55.42,77456.0,48.4175,48.4436,48.3564,48.3738,77456.0
2019-10-10 15:40:00,55.43,55.52,55.39,55.51,91329.0,48.3825,48.4611,48.3476,48.4524,91329.0
2019-10-10 15:50:00,55.51,55.53,55.38,55.44,371771.0,48.4524,48.4698,48.3389,48.3913,371771.0
2019-10-11 09:30:00,55.67,55.69,55.18,55.22,140442.0,48.592,48.6095,48.1643,48.1992,140442.0
2019-10-11 09:40:00,55.23,55.23,54.99,55.05,179889.0,48.208,48.208,47.9985,48.0509,179889.0
2019-10-11 09:50:00,55.05,55.12,54.99,55.07,92920.0,48.0509,48.112,47.9985,48.0683,92920.0
2019-10-11 10:00:00,55.07,55.15,55.0,55.06,74994.0,48.0683,48.1381,48.0072,48.0596,74994.0
2019-10-11 10:10:00,55.07,55.2,55.06,55.16,59334.0,48.0683,48.1818,48.0596,48.1469,59334.0
2019-10-11 10:20:00,55.16,55.18,55.02,55.03,47003.0,48.1469,48.1643,48.0247,48.0334,47003.0
2019-10-11 10:30:00,55.03,55.04,54.89,54.9,62713.0,48.0334,48.0421,47.9112,47.9199,62713.0
2019-10-11 10:40:00,54.9,54.93,54.87,54.89,45671.0,47.9199,47.9461,47.8937,47.9112,45671.0
2019-10-11 10:50:00,54.88,54.92,54.86,54.88,43059.0,47.9025,47.9374,47.885,47.9025,43059.0
2019-10-11 11:00:00,54.88,54.99,54.87,54.94,58418.0,47.9025,47.9985,47.8937,47.9548,58418.0
2019-10-11 11:10:00,54.94,55.0,54.91,54.99,43126.0,47.9548,48.0072,47.9287,47.9985,43126.0
2019-10-11 11:20:00,54.99,55.07,54.98,55.04,35351.0,47.9985,48.0683,47.9898,48.0421,35351.0
2019-10-11 11:30:00,55.04,55.13,55.04,55.06,59942.0,48.0421,48.1207,48.0421,48.0596,59942.0
2019-10-11 11:40:00,55.05,55.12,54.95,55.01,153542.0,48.0509,48.112,47.9636,48.0159,153542.0
2019-10-11 11:50:00,55.0,55.06,54.95,55.06,37094.0,48.0072,48.0596,47.9636,48.0596,37094.0
2019-10-11 12:00:00,55.05,55.1,54.98,55.06,83455.0,48.0509,48.0945,47.9898,48.0596,83455.0
2019-10-11 12:10:00,55.06,55.11,55.05,55.06,29884.0,48.0596,48.1032,48.0509,48.0596,29884.0
2019-10-11 12:20:00,55.07,55.13,55.05,55.11,47994.0,48.0683,48.1207,48.0509,48.1032,47994.0
2019-10-11 12:30:00,55.12,55.14,54.91,55.1,145985.0,48.112,48.1294,47.9287,48.0945,145985.0
2019-10-11 12:40:00,55.11,55.17,55.07,55.17,33458.0,48.1032,48.1556,48.0683,48.1556,33458.0
2019-10-11 12:50:00,55.16,55.19,55.12,55.16,21660.0,48.1469,48.1731,48.112,48.1469,21660.0
2019-10-11 13:00:00,55.16,55.2,55.15,55.17,32231.0,48.1469,48.1818,48.1381,48.1556,32231.0
2019-10-11 13:10:00,55.17,55.19,55.11,55.13,41775.0,48.1556,48.1731,48.1032,48.1207,41775.0
2019-10-11 13:20:00,55.13,55.34,55.11,55.15,141872.0,48.1207,48.304,48.1032,48.1381,141872.0
2019-10-11 13:30:00,55.15,55.2,55.12,55.16,68372.0,48.1381,48.1818,48.112,48.1469,68372.0
2019-10-11 13:40:00,55.16,55.2,55.13,55.17,26999.0,48.1469,48.1818,48.1207,48.1556,26999.0
2019-10-11 13:50:00,55.17,55.21,55.15,55.2,42371.0,48.1556,48.1905,48.1381,48.1818,42371.0
2019-10-11 14:00:00,55.2,55.21,55.12,55.13,31046.0,48.1818,48.1905,48.112,48.1207,31046.0
2019-10-11 14:10:00,55.13,55.15,55.07,55.15,39873.0,48.1207,48.1381,48.0683,48.1381,39873.0
2019-10-11 14:20:00,55.14,55.18,55.12,55.16,25802.0,48.1294,48.1643,48.112,48.1469,25802.0
2019-10-11 14:30:00,55.16,55.18,55.14,55.16,29838.0,48.1469,48.1643,48.1294,48.1469,29838.0
2019-10-11 14:40:00,55.16,55.22,55.16,55.16,50644.0,48.1469,48.1992,48.1469,48.1469,50644.0
2019-10-11 14:50:00,55.16,55.23,55.15,55.22,53532.0,48.1469,48.208,48.1381,48.1992,53532.0
2019-10-11 15:00:00,55.22,55.24,55.18,55.21,69772.0,48.1992,48.2167,48.1643,48.1905,69772.0
2019-10-11 15:10:00,55.2,55.21,55.15,55.17,63589.0,48.1818,48.1905,48.1381,48.1556,63589.0
2019-10-11 15:20:00,55.17,55.18,55.11,55.14,78910.0,48.1556,48.1643,48.1032,48.1294,78910.0
2019-10-11 15:30:00,55.15,55.24,55.07,55.2,184650.0,48.1381,48.2167,48.0683,48.1818,184650.0
2019-10-11 15:40:00,55.2,55.22,54.88,54.91,300628.0,48.1818,48.1992,47.9025,47.9287,300628.0
2019-10-11 15:50:00,54.91,55.0,54.8,54.82,388625.0,47.9287,48.0072,47.8326,47.8501,388625.0
2019-10-14 09:30:00,54.75,55.01,54.71,55.01,143704.0,47.789,48.0159,47.7541,48.0159,143704.0
2019-10-14 09:40:00,55.01,55.09,54.98,55.03,72181.0,48.0159,48.0858,47.9898,48.0334,72181.0
2019-10-14 09:50:00,55.02,55.08,54.99,55.07,52643.0,48.0247,48.077,47.9985,48.0683,52643.0
2019-10-14 10:00:00,55.07,55.16,55.06,55.15,50829.0,48.0683,48.1469,48.0596,48.1381,50829.0
2019-10-14 10:10:00,55.15,55.15,54.98,54.98,57509.0,48.1381,48.1381,47.9898,47.9898,57509.0
2019-10-14 10:20:00,54.97,54.99,54.94,54.95,39844.0,47.981,47.9985,47.9548,47.9636,39844.0
2019-10-14 10:30:00,54.96,54.98,54.9,54.92,41855.0,47.9723,47.9898,47.9199,47.9374,41855.0
2019-10-14 10:40:00,54.92,54.92,54.83,54.84,34754.0,47.9374,47.9374,47.8588,47.8676,34754.0
2019-10-14 10:50:00,54.83,54.84,54.76,54.81,49434.0,47.8588,47.8676,47.7977,47.8414,49434.0
2019-10-14 11:00:00,54.8,54.8,54.66,54.68,33200.0,47.8326,47.8326,47.7104,47.7279,33200.0
2019-10-14 11:10:00,54.67,54.68,54.62,54.65,26071.0,47.7192,47.7279,47.6755,47.7017,26071.0
2019-10-14 11:20:00,54.64,54.65,54.6,54.64,42076.0,47.693,47.7017,47.6581,47.693,42076.0
2019-10-14 11:30:00,54.64,54.72,54.63,54.67,24284.0,47.693,47.7628,47.6843,47.7192,24284.0
2019-10-14 11:40:00,54.68,54.68,54.57,54.58,31389.0,47.7279,47.7279,47.6319,47.6406,31389.0
2019-10-14 11:50:00,54.58,54.6,54.52,54.54,28678.0,47.6406,47.6581,47.5882,47.6057,28678.0
2019-10-14 12:00:00,54.53,54.56,54.46,54.48,42548.0,47.597,47.6232,47.5359,47.5533,42548.0
2019-10-14 12:10:00,54.48,54.5,54.42,54.44,46870.0,47.5533,47.5708,47.501,47.5184,46870.0
2019-10-14 12:20:00,54.43,54.45,54.37,54.38,49404.0,47.5097,47.5271,47.4573,47.466,49404.0
2019-10-14 12:30:00,54.38,54.43,54.36,54.42,63008.0,47.466,47.5097,47.4486,47.501,63008.0
2019-10-14 12:40:00,54.42,54.43,54.38,54.42,35046.0,47.501,47.5097,47.466,47.501,35046.0
2019-10-14 12:50:00,54.41,54.47,54.41,54.43,48831.0,47.4922,47.5446,47.4922,47.5097,48831.0
2019-10-14 13:00:00,54.42,54.44,54.37,54.4,62629.0,47.501,47.5184,47.4573,47.4835,62629.0
2019-10-14 13:10:00,54.39,54.42,54.34,54.38,102661.0,47.4748,47.501,47.4311,47.466,102661.0
2019-10-14 13:20:00,54.38,54.39,54.34,54.37,45455.0,47.466,47.4748,47.4311,47.4573,45455.0
2019-10-14 13:30:00,54.38,54.38,54.28,54.28,38127.0,47.466,47.466,47.3788,47.3788,38127.0
2019-10-14 13:40:00,54.28,54.36,54.28,54.36,83300.0,47.3788,47.4486,47.3788,47.4486,83300.0
2019-10-14 13:50:00,54.36,54.4,54.33,54.39,56654.0,47.4486,47.4835,47.4224,47.4748,56654.0
2019-10-14 14:00:00,54.39,54.42,54.36,54.39,124130.0,47.4748,47.501,47.4486,47.4748,124130.0
2019-10-14 14:10:00,54.39,54.43,54.33,54.39,104758.0,47.4748,47.5097,47.4224,47.4748,104758.0
2019-10-14 14:20:00,54.39,54.39,54.33,54.34,49823.0,47.4748,47.4748,47.4224,47.4311,49823.0
2019-10-14 14:30:00,54.34,54.34,54.28,54.29,31802.0,47.4311,47.4311,47.3788,47.3875,31802.0
2019-10-14 14:40:00,54.28,54.3,54.27,54.28,37007.0,47.3788,47.3962,47.37,47.3788,37007.0
2019-10-14 14:50:00,54.29,54.35,54.28,54.35,38673.0,47.3875,47.4399,47.3788,47.4399,38673.0
2019-10-14 15:00:00,54.35,54.38,54.34,54.36,46771.0,47.4399,47.466,47.4311,47.4486,46771.0
2019-10-14 15:10:00,54.36,54.39,54.36,54.39,60129.0,47.4486,47.4748,47.4486,47.4748,60129.0
2019-10-14 15:20:00,54.39,54.4,54.29,54.3,111293.0,47.4748,47.4835,47.3875,47.3962,111293.0
2019-10-14 15:30:00,54.3,54.32,54.24,54.25,137060.0,47.3962,47.4137,47.3438,47.3526,137060.0
2019-10-14 15:40:00,54.24,54.27,54.21,54.22,332802.0,47.3438,47.37,47.3177,47.3264,332802.0
2019-10-14 15:50:00,54.22,54.28,54.19,54.24,548468.0,47.3264,47.3788,47.3002,47.3438,548468.0
2019-10-15 09:30:00,54.42,54.59,54.35,54.51,163811.0,47.501,47.6493,47.4399,47.5795,163811.0
2019-10-15 09:40:00,54.5,54.55,54.3,54.32,80353.0,47.5708,47.6144,47.3962,47.4137,80353.0
2019-10-15 09:50:00,54.32,54.4,54.31,54.38,64532.0,47.4137,47.4835,47.4049,47.466,64532.0
2019-10-15 10:00:00,54.38,54.49,54.36,54.42,44681.0,47.466,47.5621,47.4486,47.501,44681.0
2019-10-15 10:10:00,54.42,54.44,54.27,54.28,58134.0,47.501,47.5184,47.37,47.3788,58134.0
2019-10-15 10:20:00,54.28,54.3,54.21,54.21,87733.0,47.3788,47.3962,47.3177,47.3177,87733.0
2019-10-15 10:30:00,54.22,54.23,54.13,54.15,77364.0,47.3264,47.3351,47.2478,47.2653,77364.0
2019-10-15 10:40:00,54.15,54.28,54.14,54.25,56202.0,47.2653,47.3788,47.2566,47.3526,56202.0
2019-10-15 10:50:00,54.24,54.3,54.2,54.29,50642.0,47.3438,47.3962,47.3089,47.3875,50642.0
2019-10-15 11:00:00,54.29,54.34,54.2,54.32,96963.0,47.3875,47.4311,47.3089,47.4137,96963.0
2019-10-15 11:10:00,54.32,54.33,54.24,54.25,50987.0,47.4137,47.4224,47.3438,47.3526,50987.0
2019-10-15 11:20:00,54.24,54.34,54.22,54.32,79309.0,47.3438,47.4311,47.3264,47.4137,79309.0
2019-10-15 11:30:00,54.33,54.33,54.27,54.29,52008.0,47.4224,47.4224,47.37,47.3875,52008.0
2019-10-15 11:40:00,54.3,54.4,54.3,54.4,55670.0,47.3962,47.4835,47.3962,47.4835,55670.0
2019-10-15 11:50:00,54.4,54.4,54.31,54.34,48725.0,47.4835,47.4835,47.4049,47.4311,48725.0
2019-10-15 12:00:00,54.35,54.35,54.31,54.32,28241.0,47.4399,47.4399,47.4049,47.4137,28241.0
2019-10-15 12:10:00,54.33,54.34,54.24,54.25,35177.0,47.4224,47.4311,47.3438,47.3526,35177.0
2019-10-15 12:20:00,54.24,54.27,54.19,54.2,77145.0,47.3438,47.37,47.3002,47.3089,77145.0
2019-10-15 12:30:00,54.2,54.2,54.12,54.15,36607.0,47.3089,47.3089,47.2391,47.2653,36607.0
2019-10-15 12:40:00,54.15,54.15,54.03,54.04,58001.0,47.2653,47.2653,47.1605,47.1693,58001.0
2019-10-15 12:50:00,54.04,54.12,54.03,54.11,70855.0,47.1693,47.2391,47.1605,47.2304,70855.0
2019-10-15 13:00:00,54.12,54.15,54.08,54.08,31340.0,47.2391,47.2653,47.2042,47.2042,31340.0
2019-10-15 13:10:00,54.08,54.1,54.04,54.04,45240.0,47.2042,47.2216,47.1693,47.1693,45240.0
2019-10-15 13:20:00,54.04,54.06,54.02,54.05,27170.0,47.1693,47.1867,47.1518,47.178,27170.0
2019-10-15 13:30:00,54.04,54.07,54.01,54.06,52240.0,47.1693,47.1955,47.1431,47.1867,52240.0
2019-10-15 13:40:00,54.07,54.13,54.05,54.11,34897.0,47.1955,47.2478,47.178,47.2304,34897.0
2019-10-15 13:50:00,54.12,54.12,54.09,54.1,69769.0,47.2391,47.2391,47.2129,47.2216,69769.0
2019-10-15 14:00:00,54.1,54.12,54.08,54.09,91663.0,47.2216,47.2391,47.2042,47.2129,91663.0
2019-10-15 14:10:00,54.09,54.14,54.09,54.12,36782.0,47.2129,47.2566,47.2129,47.2391,36782.0
2019-10-15 14:20:00,54.12,54.18,54.12,54.12,52443.0,47.2391,47.2915,47.2391,47.2391,52443.0
2019-10-15 14:30:00,54.13,54.18,54.11,54.12,94770.0,47.2478,47.2915,47.2304,47.2391,94770.0
2019-10-15 14:40:00,54.12,54.13,54.07,54.08,67956.0,47.2391,47.2478,47.1955,47.2042,67956.0
2019-10-15 14:50:00,54.09,54.09,54.04,54.07,53731.0,47.2129,47.2129,47.1693,47.1955,53731.0
2019-10-15 15:00:00,54.08,54.12,54.04,54.08,54664.0,47.2042,47.2391,47.1693,47.2042,54664.0
2019-10-15 15:10:00,54.08,54.11,54.06,54.08,50779.0,47.2042,47.2304,47.1867,47.2042,50779.0
2019-10-15 15:20:00,54.09,54.12,54.05,54.12,76038.0,47.2129,47.2391,47.178,47.2391,76038.0
2019-10-15 15:30:00,54.12,54.15,54.07,54.11,114231.0,47.2391,47.2653,47.1955,47.2304,114231.0
2019-10-15 15:40:00,54.11,54.13,54.03,54.05,119735.0,47.2304,47.2478,47.1605,47.178,119735.0
2019-10-15 15:50:00,54.05,54.09,54.01,54.02,459465.0,47.178,47.2129,47.1431,47.1518,459465.0
2019-10-16 09:30:00,54.09,54.13,53.9,53.95,157214.0,47.2129,47.2478,47.0471,47.0907,157214.0
2019-10-16 09:40:00,53.95,53.96,53.8,53.8,141149.0,47.0907,47.0994,46.9598,46.9598,141149.0
2019-10-16 09:50:00,53.82,54.07,53.77,54.07,156915.0,46.9772,47.1955,46.9336,47.1955,156915.0
2019-10-16 10:00:00,54.06,54.07,53.96,54.0,114190.0,47.1867,47.1955,47.0994,47.1344,114190.0
2019-10-16 10:10:00,53.99,54.06,53.85,54.03,205215.0,47.1256,47.1867,47.0034,47.1605,205215.0
2019-10-16 10:20:00,54.02,54.15,54.02,54.14,71227.0,47.1518,47.2653,47.1518,47.2566,71227.0
2019-10-16 10:30:00,54.14,54.22,54.13,54.2,94458.0,47.2566,47.3264,47.2478,47.3089,94458.0
2019-10-16 10:40:00,54.2,54.28,54.16,54.28,61291.0,47.3089,47.3788,47.274,47.3788,61291.0
2019-10-16 10:50:00,54.27,54.28,54.22,54.27,53716.0,47.37,47.3788,47.3264,47.37,53716.0
2019-10-16 11:00:00,54.26,54.31,54.25,54.28,46839.0,47.3613,47.4049,47.3526,47.3788,46839.0
2019-10-16 11:10:00,54.29,54.35,54.29,54.34,49541.0,47.3875,47.4399,47.3875,47.4311,49541.0
2019-10-16 11:20:00,54.34,54.35,54.28,54.3,61217.0,47.4311,47.4399,47.3788,47.3962,61217.0
2019-10-16 11:30:00,54.3,54.32,54.25,54.29,55989.0,47.3962,47.4137,47.3526,47.3875,55989.0
2019-10-16 11:40:00,54.29,54.35,54.27,54.35,50876.0,47.3875,47.4399,47.37,47.4399,50876.0
2019-10-16 11:50:00,54.35,54.35,54.22,54.23,39758.0,47.4399,47.4399,47.3264,47.3351,39758.0
2019-10-16 12:00:00,54.22,54.32,54.21,54.31,42510.0,47.3264,47.4137,47.3177,47.4049,42510.0
2019-10-16 12:10:00,54.31,54.31,54.26,54.29,40973.0,47.4049,47.4049,47.3613,47.3875,40973.0
2019-10-16 12:20:00,54.29,54.34,54.2,54.22,71577.0,47.3875,47.4311,47.3089,47.3264,71577.0
2019-10-16 12:30:00,54.22,54.23,54.19,54.23,80072.0,47.3264,47.3351,47.3002,47.3351,80072.0
2019-10-16 12:40:00,54.23,54.31,54.22,54.29,51615.0,47.3351,47.4049,47.3264,47.3875,51615.0
2019-10-16 12:50:00,54.29,54.31,54.26,54.3,55039.0,47.3875,47.4049,47.3613,47.3962,55039.0
2019-10-16 13:00:00,54.3,54.33,54.25,54.25,75193.0,47.3962,47.4224,47.3526,47.3526,75193.0
2019-10-16 13:10:00,54.26,54.32,54.25,54.32,44125.0,47.3613,47.4137,47.3526,47.4137,44125.0
2019-10-16 13:20:00,54.32,54.36,54.31,54.35,71673.0,47.4137,47.4486,47.4049,47.4399,71673.0
2019-10-16 13:30:00,54.36,54.39,54.34,54.37,52527.0,47.4486,47.4748,47.4311,47.4573,52527.0
2019-10-16 13:40:00,54.36,54.4,54.32,54.36,109002.0,47.4486,47.4835,47.4137,47.4486,109002.0
2019-10-16 13:50:00,54.36,54.38,54.25,54.25,45689.0,47.4486,47.466,47.3526,47.3526,45689.0
2019-10-16 14:00:00,54.24,54.25,54.18,54.18,33371.0,47.3438,47.3526,47.2915,47.2915,33371.0
2019-10-16 14:10:00,54.19,54.22,54.16,54.22,38228.0,47.3002,47.3264,47.274,47.3264,38228.0
2019-10-16 14:20:00,54.22,54.3,54.21,54.3,105938.0,47.3264,47.3962,47.3177,47.3962,105938.0
2019-10-16 14:30:00,54.3,54.31,54.24,54.29,87799.0,47.3962,47.4049,47.3438,47.3875,87799.0
2019-10-16 14:40:00,54.29,54.31,54.26,54.29,66254.0,47.3875,47.4049,47.3613,47.3875,66254.0
2019-10-16 14:50:00,54.29,54.33,54.28,54.3,70063.0,47.3875,47.4224,47.3788,47.3962,70063.0
2019-10-16 15:00:00,54.31,54.32,54.17,54.18,91532.0,47.4049,47.4137,47.2827,47.2915,91532.0
2019-10-16 15:10:00,54.18,54.21,54.12,54.19,80992.0,47.2915,47.3177,47.2391,47.3002,80992.0
2019-10-16 15:20:00,54.18,54.21,54.17,54.19,144453.0,47.2915,47.3177,47.2827,47.3002,144453.0
2019-10-16 15:30:00,54.18,54.25,54.18,54.23,84633.0,47.2915,47.3526,47.2915,47.3351,84633.0
2019-10-16 15:40:00,54.23,54.26,54.16,54.25,92053.0,47.3351,47.3613,47.274,47.3526,92053.0
2019-10-16 15:50:00,54.25,54.38,54.24,54.26,492791.0,47.3526,47.466,47.3438,47.3613,492791.0
2019-10-17 09:30:00,54.78,54.81,54.55,54.74,185782.0,47.8152,47.8414,47.6144,47.7803,185782.0
2019-10-17 09:40:00,54.74,54.78,54.67,54.73,101638.0,47.7803,47.8152,47.7192,47.7715,101638.0
2019-10-17 09:50:00,54.72,54.75,54.62,54.75,72511.0,47.7628,47.789,47.6755,47.789,72511.0
2019-10-17 10:00:00,54.74,54.86,54.68,54.74,114580.0,47.7803,47.885,47.7279,47.7803,114580.0
2019-10-17 10:10:00,54.74,54.8,54.7,54.72,75434.0,47.7803,47.8326,47.7454,47.7628,75434.0
2019-10-17 10:20:00,54.72,54.76,54.67,54.73,73492.0,47.7628,47.7977,47.7192,47.7715,73492.0
2019-10-17 10:30:00,54.71,54.74,54.61,54.66,137978.0,47.7541,47.7803,47.6668,47.7104,137978.0
2019-10-17 10:40:00,54.66,54.84,54.66,54.8,122047.0,47.7104,47.8676,47.7104,47.8326,122047.0
2019-10-17 10:50:00,54.8,54.86,54.75,54.75,86762.0,47.8326,47.885,47.789,47.789,86762.0
2019-10-17 11:00:00,54.75,54.78,54.67,54.69,108914.0,47.789,47.8152,47.7192,47.7366,108914.0
2019-10-17 11:10:00,54.69,54.73,54.56,54.59,80642.0,47.7366,47.7715,47.6232,47.6493,80642.0
2019-10-17 11:20:00,54.59,54.62,54.53,54.61,54830.0,47.6493,47.6755,47.597,47.6668,54830.0
2019-10-17 11:30:00,54.62,54.63,54.54,54.62,54254.0,47.6755,47.6843,47.6057,47.6755,54254.0
2019-10-17 11:40:00,54.62,54.64,54.58,54.59,77659.0,47.6755,47.693,47.6406,47.6493,77659.0
2019-10-17 11:50:00,54.58,54.58,54.49,54.5,69699.0,47.6406,47.6406,47.5621,47.5708,69699.0
2019-10-17 12:00:00,54.5,54.54,54.44,54.54,83492.0,47.5708,47.6057,47.5184,47.6057,83492.0
2019-10-17 12:10:00,54.53,54.58,54.51,54.54,64695.0,47.597,47.6406,47.5795,47.6057,64695.0
2019-10-17 12:20:00,54.53,54.63,54.51,54.61,53921.0,47.597,47.6843,47.5795,47.6668,53921.0
2019-10-17 12:30:00,54.6,54.64,54.6,54.62,32807.0,47.6581,47.693,47.6581,47.6755,32807.0
2019-10-17 12:40:00,54.62,54.63,54.58,54.59,36560.0,47.6755,47.6843,47.6406,47.6493,36560.0
2019-10-17 12:50:00,54.6,54.67,54.59,54.65,35499.0,47.6581,47.7192,47.6493,47.7017,35499.0
2019-10-17 13:00:00,54.65,54.66,54.59,54.59,35461.0,47.7017,47.7104,47.6493,47.6493,35461.0
2019-10-17 13:10:00,54.59,54.65,54.58,54.63,43904.0,47.6493,47.7017,47.6406,47.6843,43904.0
2019-10-17 13:20:00,54.63,54.66,54.61,54.63,40415.0,47.6843,47.7104,47.6668,47.6843,40415.0
2019-10-17 13:30:00,54.64,54.68,54.6,54.67,65428.0,47.693,47.7279,47.6581,47.7192,65428.0
2019-10-17 13:40:00,54.67,54.7,54.66,54.68,44736.0,47.7192,47.7454,47.7104,47.7279,44736.0
2019-10-17 13:50:00,54.68,54.68,54.54,54.55,101904.0,47.7279,47.7279,47.6057,47.6144,101904.0
2019-10-17 14:00:00,54.55,54.59,54.51,54.59,110724.0,47.6144,47.6493,47.5795,47.6493,110724.0
2019-10-17 14:10:00,54.58,54.59,54.53,54.58,44652.0,47.6406,47.6493,47.597,47.6406,44652.0
2019-10-17 14:20:00,54.58,54.66,54.57,54.66,37073.0,47.6406,47.7104,47.6319,47.7104,37073.0
2019-10-17 14:30:00,54.65,54.66,54.61,54.63,49746.0,47.7017,47.7104,47.6668,47.6843,49746.0
2019-10-17 14:40:00,54.63,54.65,54.61,54.63,53268.0,47.6843,47.7017,47.6668,47.6843,53268.0
2019-10-17 14:50:00,54.63,54.66,54.58,54.59,53001.0,47.6843,47.7104,47.6406,47.6493,53001.0
2019-10-17 15:00:00,54.59,54.62,54.58,54.61,57054.0,47.6493,47.6755,47.6406,47.6668,57054.0
2019-10-17 15:10:00,54.61,54.68,54.6,54.62,49578.0,47.6668,47.7279,47.6581,47.6755,49578.0
2019-10-17 15:20:00,54.62,54.7,54.61,54.68,70782.0,47.6755,47.7454,47.6668,47.7279,70782.0
2019-10-17 15:30:00,54.68,54.71,54.66,54.69,91530.0,47.7279,47.7541,47.7104,47.7366,91530.0
2019-10-17 15:40:00,54.69,54.7,54.64,54.64,104693.0,47.7366,47.7454,47.693,47.693,104693.0
2019-10-17 15:50:00,54.64,54.7,54.62,54.64,396246.0,47.693,47.7454,47.6755,47.693,396246.0
2019-10-18 09:30:00,54.77,54.77,54.46,54.5,818661.0,47.8065,47.8065,47.5359,47.5708,818661.0
2019-10-18 09:40:00,54.49,54.66,54.48,54.64,102633.0,47.5621,47.7104,47.5533,47.693,102633.0
2019-10-18 09:50:00,54.65,54.75,54.61,54.71,104338.0,47.7017,47.789,47.6668,47.7541,104338.0
2019-10-18 10:00:00,54.71,54.72,54.63,54.65,98215.0,47.7541,47.7628,47.6843,47.7017,98215.0
2019-10-18 10:10:00,54.66,54.78,54.65,54.77,113639.0,47.7104,47.8152,47.7017,47.8065,113639.0
2019-10-18 10:20:00,54.77,54.86,54.73,54.86,188813.0,47.8065,47.885,47.7715,47.885,188813.0
2019-10-18 10:30:00,54.85,54.87,54.67,54.72,71937.0,47.8763,47.8937,47.7192,47.7628,71937.0
2019-10-18 10:40:00,54.72,54.73,54.61,54.69,75859.0,47.7628,47.7715,47.6668,47.7366,75859.0
2019-10-18 10:50:00,54.7,54.72,54.65,54.69,46736.0,47.7454,47.7628,47.7017,47.7366,46736.0
2019-10-18 11:00:00,54.69,54.75,54.67,54.71,53031.0,47.7366,47.789,47.7192,47.7541,53031.0
2019-10-18 11:10:00,54.7,54.75,54.68,54.7,52281.0,47.7454,47.789,47.7279,47.7454,52281.0
2019-10-18 11:20:00,54.69,54.76,54.68,54.7,75748.0,47.7366,47.7977,47.7279,47.7454,75748.0
2019-10-18 11:30:00,54.7,54.78,54.69,54.76,66729.0,47.7454,47.8152,47.7366,47.7977,66729.0
2019-10-18 11:40:00,54.76,54.77,54.67,54.67,56122.0,47.7977,47.8065,47.7192,47.7192,56122.0
2019-10-18 11:50:00,54.68,54.69,54.61,54.61,46170.0,47.7279,47.7366,47.6668,47.6668,46170.0
2019-10-18 12:00:00,54.62,54.67,54.6,54.64,39312.0,47.6755,47.7192,47.6581,47.693,39312.0
2019-10-18 12:10:00,54.63,54.69,54.61,54.64,31251.0,47.6843,47.7366,47.6668,47.693,31251.0
2019-10-18 12:20:00,54.63,54.63,54.54,54.56,103399.0,47.6843,47.6843,47.6057,47.6232,103399.0
2019-10-18 12:30:00,54.55,54.66,54.53,54.62,40041.0,47.6144,47.7104,47.597,47.6755,40041.0
2019-10-18 12:40:00,54.62,54.63,54.57,54.6,26332.0,47.6755,47.6843,47.6319,47.6581,26332.0
2019-10-18 12:50:00,54.6,54.63,54.57,54.62,37540.0,47.6581,47.6843,47.6319,47.6755,37540.0
2019-10-18 13:00:00,54.62,54.64,54.58,54.58,34192.0,47.6755,47.693,47.6406,47.6406,34192.0
2019-10-18 13:10:00,54.58,54.61,54.58,54.59,25869.0,47.6406,47.6668,47.6406,47.6493,25869.0
2019-10-18 13:20:00,54.6,54.6,54.53,54.55,34964.0,47.6581,47.6581,47.597,47.6144,34964.0
2019-10-18 13:30:00,54.54,54.55,54.51,54.53,33297.0,47.6057,47.6144,47.5795,47.597,33297.0
2019-10-18 13:40:00,54.54,54.6,54.52,54.6,21456.0,47.6057,47.6581,47.5882,47.6581,21456.0
2019-10-18 13:50:00,54.59,54.65,54.57,54.64,39645.0,47.6493,47.7017,47.6319,47.693,39645.0
2019-10-18 14:00:00,54.64,54.65,54.55,54.56,26909.0,47.693,47.7017,47.6144,47.6232,26909.0
2019-10-18 14:10:00,54.55,54.6,54.53,54.6,22947.0,47.6144,47.6581,47.597,47.6581,22947.0
2019-10-18 14:20:00,54.59,54.63,54.59,54.62,23626.0,47.6493,47.6843,47.6493,47.6755,23626.0
2019-10-18 14:30:00,54.61,54.62,54.58,54.59,27242.0,47.6668,47.6755,47.6406,47.6493,27242.0
2019-10-18 14:40:00,54.59,54.62,54.57,54.6,25603.0,47.6493,47.6755,47.6319,47.6581,25603.0
2019-10-18 14:50:00,54.6,54.67,54.6,54.67,35544.0,47.6581,47.7192,47.6581,47.7192,35544.0
2019-10-18 15:00:00,54.67,54.7,54.66,54.67,86605.0,47.7192,47.7454,47.7104,47.7192,86605.0
2019-10-18 15:10:00,54.68,54.69,54.65,54.66,38298.0,47.7279,47.7366,47.7017,47.7104,38298.0
2019-10-18 15:20:00,54.66,54.68,54.62,54.62,57520.0,47.7104,47.7279,47.6755,47.6755,57520.0
2019-10-18 15:30:00,54.63,54.66,54.6,54.62,85196.0,47.6843,47.7104,47.6581,47.6755,85196.0
2019-10-18 15:40:00,54.64,54.66,54.57,54.58,123850.0,47.693,47.7104,47.6319,47.6406,123850.0
2019-10-18 15:50:00,54.58,54.6,54.47,54.5,530582.0,47.6406,47.6581,47.5446,47.5708,530582.0
2019-10-21 09:30:00,54.76,54.82,54.26,54.28,182896.0,47.7977,47.8501,47.3613,47.3788,182896.0
2019-10-21 09:40:00,54.29,54.45,54.27,54.43,50656.0,47.3875,47.5271,47.37,47.5097,50656.0
2019-10-21 09:50:00,54.44,54.45,54.21,54.23,53747.0,47.5184,47.5271,47.3177,47.3351,53747.0
2019-10-21 10:00:00,54.23,54.36,54.19,54.33,109426.0,47.3351,47.4486,47.3002,47.4224,109426.0
2019-10-21 10:10:00,54.33,54.33,54.27,54.3,59777.0,47.4224,47.4224,47.37,47.3962,59777.0
2019-10-21 10:20:00,54.31,54.35,54.29,54.32,127128.0,47.4049,47.4399,47.3875,47.4137,127128.0
2019-10-21 10:30:00,54.32,54.33,54.26,54.28,167732.0,47.4137,47.4224,47.3613,47.3788,167732.0
2019-10-21 10:40:00,54.28,54.35,54.23,54.24,88890.0,47.3788,47.4399,47.3351,47.3438,88890.0
2019-10-21 10:50:00,54.25,54.36,54.23,54.36,34955.0,47.3526,47.4486,47.3351,47.4486,34955.0
2019-10-21 11:00:00,54.36,54.38,54.26,54.26,44869.0,47.4486,47.466,47.3613,47.3613,44869.0
2019-10-21 11:10:00,54.26,54.26,54.08,54.09,112291.0,47.3613,47.3613,47.2042,47.2129,112291.0
2019-10-21 11:20:00,54.09,54.11,54.05,54.1,86550.0,47.2129,47.2304,47.178,47.2216,86550.0
2019-10-21 11:30:00,54.11,54.11,54.03,54.07,64080.0,47.2304,47.2304,47.1605,47.1955,64080.0
2019-10-21 11:40:00,54.06,54.08,54.03,54.06,25279.0,47.1867,47.2042,47.1605,47.1867,25279.0
2019-10-21 11:50:00,54.06,54.07,53.88,53.88,78924.0,47.1867,47.1955,47.0296,47.0296,78924.0
2019-10-21 12:00:00,53.89,53.92,53.77,53.8,136193.0,47.0383,47.0645,46.9336,46.9598,136193.0
2019-10-21 12:10:00,53.8,53.81,53.7,53.71,63843.0,46.9598,46.9685,46.8725,46.8812,63843.0
2019-10-21 12:20:00,53.7,53.77,53.68,53.77,69517.0,46.8725,46.9336,46.855,46.9336,69517.0
2019-10-21 12:30:00,53.77,53.83,53.76,53.77,47655.0,46.9336,46.986,46.9249,46.9336,47655.0
2019-10-21 12:40:00,53.77,53.8,53.75,53.78,55382.0,46.9336,46.9598,46.9161,46.9423,55382.0
2019-10-21 12:50:00,53.78,53.87,53.78,53.83,72957.0,46.9423,47.0209,46.9423,46.986,72957.0
2019-10-21 13:00:00,53.84,53.85,53.78,53.8,59735.0,46.9947,47.0034,46.9423,46.9598,59735.0
2019-10-21 13:10:00,53.8,53.85,53.79,53.85,46091.0,46.9598,47.0034,46.9511,47.0034,46091.0
2019-10-21 13:20:00,53.85,53.85,53.77,53.78,64803.0,47.0034,47.0034,46.9336,46.9423,64803.0
2019-10-21 13:30:00,53.77,53.78,53.67,53.67,171760.0,46.9336,46.9423,46.8463,46.8463,171760.0
2019-10-21 13:40:00,53.68,53.83,53.67,53.81,127207.0,46.855,46.986,46.8463,46.9685,127207.0
2019-10-21 13:50:00,53.8,53.81,53.71,53.72,56447.0,46.9598,46.9685,46.8812,46.89,56447.0
2019-10-21 14:00:00,53.71,53.83,53.71,53.83,88349.0,46.8812,46.986,46.8812,46.986,88349.0
2019-10-21 14:10:00,53.82,53.84,53.77,53.78,57103.0,46.9772,46.9947,46.9336,46.9423,57103.0
2019-10-21 14:20:00,53.77,53.78,53.72,53.72,69051.0,46.9336,46.9423,46.89,46.89,69051.0
2019-10-21 14:30:00,53.73,53.76,53.66,53.66,88742.0,46.8987,46.9249,46.8376,46.8376,88742.0
2019-10-21 14:40:00,53.66,53.7,53.65,53.68,88418.0,46.8376,46.8725,46.8289,46.855,88418.0
2019-10-21 14:50:00,53.68,53.69,53.65,53.67,83955.0,46.855,46.8638,46.8289,46.8463,83955.0
2019-10-21 15:00:00,53.67,53.67,53.62,53.64,116646.0,46.8463,46.8463,46.8027,46.8201,116646.0
2019-10-21 15:10:00,53.65,53.69,53.64,53.64,121520.0,46.8289,46.8638,46.8201,46.8201,121520.0
2019-10-21 15:20:00,53.65,53.66,53.57,53.59,160075.0,46.8289,46.8376,46.759,46.7765,160075.0
2019-10-21 15:30:00,53.58,53.61,53.52,53.53,257415.0,46.7678,46.7939,46.7154,46.7241,257415.0
2019-10-21 15:40:00,53.52,53.58,53.52,53.55,266292.0,46.7154,46.7678,46.7154,46.7416,266292.0
2019-10-21 15:50:00,53.55,53.59,53.52,53.54,739913.0,46.7416,46.7765,46.7154,46.7328,739913.0
2019-10-22 09:30:00,53.51,53.85,53.21,53.23,247248.0,46.7067,47.0034,46.4448,46.4623,247248.0
2019-10-22 09:40:00,53.23,53.43,53.22,53.43,103601.0,46.4623,46.6368,46.4535,46.6368,103601.0
2019-10-22 09:50:00,53.42,53.43,53.29,53.39,136266.0,46.6281,46.6368,46.5146,46.6019,136266.0
2019-10-22 10:00:00,53.39,53.58,53.38,53.53,129313.0,46.6019,46.7678,46.5932,46.7241,129313.0
2019-10-22 10:10:00,53.54,53.58,53.4,53.44,117777.0,46.7328,46.7678,46.6106,46.6456,117777.0
2019-10-22 10:20:00,53.44,53.48,53.33,53.35,87600.0,46.6456,46.6805,46.5495,46.567,87600.0
2019-10-22 10:30:00,53.35,53.37,53.19,53.24,166969.0,46.567,46.5845,46.4273,46.471,166969.0
2019-10-22 10:40:00,53.25,53.26,53.13,53.14,72615.0,46.4797,46.4884,46.375,46.3837,72615.0
2019-10-22 10:50:00,53.13,53.16,53.04,53.08,162880.0,46.375,46.4012,46.2964,46.3313,162880.0
2019-10-22 11:00:00,53.08,53.16,53.05,53.07,162736.0,46.3313,46.4012,46.3051,46.3226,162736.0
2019-10-22 11:10:00,53.07,53.08,52.95,53.0,183119.0,46.3226,46.3313,46.2179,46.2615,183119.0
2019-10-22 11:20:00,52.99,53.12,52.99,53.05,201524.0,46.2528,46.3662,46.2528,46.3051,201524.0
2019-10-22 11:30:00,53.05,53.06,52.96,52.97,131799.0,46.3051,46.3139,46.2266,46.2353,131799.0
2019-10-22 11:40:00,52.96,52.97,52.87,52.88,88970.0,46.2266,46.2353,46.148,46.1568,88970.0
2019-10-22 11:50:00,52.87,52.92,52.82,52.87,195378.0,46.148,46.1917,46.1044,46.148,195378.0
2019-10-22 12:00:00,52.87,52.92,52.84,52.85,201026.0,46.148,46.1917,46.1218,46.1306,201026.0
2019-10-22 12:10:00,52.84,52.84,52.67,52.74,174976.0,46.1218,46.1218,45.9735,46.0346,174976.0
2019-10-22 12:20:00,52.75,52.78,52.7,52.71,97388.0,46.0433,46.0695,45.9996,46.0084,97388.0
2019-10-22 12:30:00,52.71,52.8,52.71,52.79,155697.0,46.0084,46.0869,46.0084,46.0782,155697.0
2019-10-22 12:40:00,52.79,52.83,52.78,52.83,99448.0,46.0782,46.1131,46.0695,46.1131,99448.0
2019-10-22 12:50:00,52.82,52.88,52.79,52.85,148756.0,46.1044,46.1568,46.0782,46.1306,148756.0
2019-10-22 13:00:00,52.85,52.94,52.84,52.94,87924.0,46.1306,46.2091,46.1218,46.2091,87924.0
2019-10-22 13:10:00,52.94,52.99,52.91,52.96,87703.0,46.2091,46.2528,46.1829,46.2266,87703.0
2019-10-22 13:20:00,52.97,52.99,52.92,52.94,81647.0,46.2353,46.2528,46.1917,46.2091,81647.0
2019-10-22 13:30:00,52.94,52.96,52.86,52.87,79636.0,46.2091,46.2266,46.1393,46.148,79636.0
2019-10-22 13:40:00,52.87,52.9,52.78,52.79,97316.0,46.148,46.1742,46.0695,46.0782,97316.0
2019-10-22 13:50:00,52.79,52.79,52.65,52.65,116602.0,46.0782,46.0782,45.956,45.956,116602.0
2019-10-22 14:00:00,52.65,52.66,52.54,52.55,145666.0,45.956,45.9647,45.86,45.8687,145666.0
2019-10-22 14:10:00,52.55,52.58,52.44,52.45,170451.0,45.8687,45.8949,45.7727,45.7814,170451.0
2019-10-22 14:20:00,52.45,52.5,52.39,52.5,158831.0,45.7814,45.8251,45.7291,45.8251,158831.0
2019-10-22 14:30:00,52.51,52.51,52.43,52.46,161234.0,45.8338,45.8338,45.764,45.7902,161234.0
2019-10-22 14:40:00,52.45,52.5,52.42,52.5,132677.0,45.7814,45.8251,45.7552,45.8251,132677.0
2019-10-22 14:50:00,52.5,52.55,52.45,52.51,107619.0,45.8251,45.8687,45.7814,45.8338,107619.0
2019-10-22 15:00:00,52.51,52.59,52.47,52.58,169887.0,45.8338,45.9036,45.7989,45.8949,169887.0
2019-10-22 15:10:00,52.59,52.6,52.5,52.52,150360.0,45.9036,45.9124,45.8251,45.8425,150360.0
2019-10-22 15:20:00,52.51,52.68,52.48,52.67,181564.0,45.8338,45.9822,45.8076,45.9735,181564.0
2019-10-22 15:30:00,52.67,52.73,52.65,52.69,181999.0,45.9735,46.0258,45.956,45.9909,181999.0
2019-10-22 15:40:00,52.7,52.7,52.57,52.64,244912.0,45.9996,45.9996,45.8862,45.9473,244912.0
2019-10-22 15:50:00,52.64,52.75,52.58,52.7,809032.0,45.9473,46.0433,45.8949,45.9996,809032.0
2019-10-23 09:30:00,52.56,52.95,52.56,52.59,397163.0,45.8774,46.2179,45.8774,45.9036,397163.0
2019-10-23 09:40:00,52.59,52.62,52.5,52.62,182760.0,45.9036,45.9298,45.8251,45.9298,182760.0
2019-10-23 09:50:00,52.62,52.71,52.53,52.69,158500.0,45.9298,46.0084,45.8513,45.9909,158500.0
2019-10-23 10:00:00,52.7,52.75,52.56,52.58,128450.0,45.9996,46.0433,45.8774,45.8949,128450.0
2019-10-23 10:10:00,52.58,52.68,52.56,52.64,182434.0,45.8949,45.9822,45.8774,45.9473,182434.0
2019-10-23 10:20:00,52.64,52.69,52.58,52.69,78440.0,45.9473,45.9909,45.8949,45.9909,78440.0
2019-10-23 10:30:00,52.68,52.69,52.61,52.64,110370.0,45.9822,45.9909,45.9211,45.9473,110370.0
2019-10-23 10:40:00,52.64,52.73,52.6,52.69,137870.0,45.9473,46.0258,45.9124,45.9909,137870.0
2019-10-23 10:50:00,52.7,52.71,52.64,52.68,50213.0,45.9996,46.0084,45.9473,45.9822,50213.0
2019-10-23 11:00:00,52.69,52.75,52.67,52.68,117986.0,45.9909,46.0433,45.9735,45.9822,117986.0
2019-10-23 11:10:00,52.68,52.79,52.67,52.77,58756.0,45.9822,46.0782,45.9735,46.0607,58756.0
2019-10-23 11:20:00,52.77,52.87,52.75,52.85,54795.0,46.0607,46.148,46.0433,46.1306,54795.0
2019-10-23 11:30:00,52.85,52.85,52.79,52.8,46853.0,46.1306,46.1306,46.0782,46.0869,46853.0
2019-10-23 11:40:00,52.79,52.81,52.74,52.74,36847.0,46.0782,46.0957,46.0346,46.0346,36847.0
2019-10-23 11:50:00,52.74,52.75,52.7,52.72,90334.0,46.0346,46.0433,45.9996,46.0171,90334.0
2019-10-23 12:00:00,52.71,52.76,52.7,52.73,60739.0,46.0084,46.052,45.9996,46.0258,60739.0
2019-10-23 12:10:00,52.73,52.77,52.72,52.73,61905.0,46.0258,46.0607,46.0171,46.0258,61905.0
2019-10-23 12:20:00,52.73,52.73,52.59,52.61,64008.0,46.0258,46.0258,45.9036,45.9211,64008.0
2019-10-23 12:30:00,52.61,52.66,52.6,52.65,58719.0,45.9211,45.9647,45.9124,45.956,58719.0
2019-10-23 12:40:00,52.64,52.69,52.63,52.64,36186.0,45.9473,45.9909,45.9385,45.9473,36186.0
2019-10-23 12:50:00,52.63,52.69,52.63,52.67,73990.0,45.9385,45.9909,45.9385,45.9735,73990.0
2019-10-23 13:00:00,52.68,52.7,52.6,52.62,91124.0,45.9822,45.9996,45.9124,45.9298,91124.0
2019-10-23 13:10:00,52.61,52.61,52.55,52.59,62589.0,45.9211,45.9211,45.8687,45.9036,62589.0
2019-10-23 13:20:00,52.58,52.63,52.57,52.63,89912.0,45.8949,45.9385,45.8862,45.9385,89912.0
2019-10-23 13:30:00,52.63,52.64,52.59,52.59,57844.0,45.9385,45.9473,45.9036,45.9036,57844.0
2019-10-23 13:40:00,52.6,52.64,52.59,52.6,78052.0,45.9124,45.9473,45.9036,45.9124,78052.0
2019-10-23 13:50:00,52.6,52.63,52.58,52.63,106888.0,45.9124,45.9385,45.8949,45.9385,106888.0
2019-10-23 14:00:00,52.63,52.66,52.62,52.64,70564.0,45.9385,45.9647,45.9298,45.9473,70564.0
2019-10-23 14:10:00,52.65,52.66,52.59,52.6,122125.0,45.956,45.9647,45.9036,45.9124,122125.0
2019-10-23 14:20:00,52.6,52.63,52.59,52.62,121581.0,45.9124,45.9385,45.9036,45.9298,121581.0
2019-10-23 14:30:00,52.62,52.66,52.61,52.61,58710.0,45.9298,45.9647,45.9211,45.9211,58710.0
2019-10-23 14:40:00,52.62,52.62,52.58,52.59,67958.0,45.9298,45.9298,45.8949,45.9036,67958.0
2019-10-23 14:50:00,52.6,52.63,52.58,52.61,93982.0,45.9124,45.9385,45.8949,45.9211,93982.0
2019-10-23 15:00:00,52.61,52.62,52.59,52.6,104279.0,45.9211,45.9298,45.9036,45.9124,104279.0
2019-10-23 15:10:00,52.59,52.6,52.53,52.57,130328.0,45.9036,45.9124,45.8513,45.8862,130328.0
2019-10-23 15:20:00,52.57,52.59,52.54,52.57,99262.0,45.8862,45.9036,45.86,45.8862,99262.0
2019-10-23 15:30:00,52.57,52.61,52.55,52.59,162904.0,45.8862,45.9211,45.8687,45.9036,162904.0
2019-10-23 15:40:00,52.59,52.62,52.58,52.61,174804.0,45.9036,45.9298,45.8949,45.9211,174804.0
2019-10-23 15:50:00,52.6,52.66,52.58,52.65,547792.0,45.9124,45.9647,45.8949,45.956,547792.0
2019-10-24 09:30:00,52.68,52.77,52.09,52.56,289050.0,45.9822,46.0607,45.4672,45.8774,289050.0
2019-10-24 09:40:00,52.57,52.64,52.53,52.56,95638.0,45.8862,45.9473,45.8513,45.8774,95638.0
2019-10-24 09:50:00,52.57,52.59,52.39,52.41,71426.0,45.8862,45.9036,45.7291,45.7465,71426.0
2019-10-24 10:00:00,52.41,52.49,52.36,52.44,138127.0,45.7465,45.8163,45.7029,45.7727,138127.0
2019-10-24 10:10:00,52.45,52.62,52.42,52.6,66820.0,45.7814,45.9298,45.7552,45.9124,66820.0
2019-10-24 10:20:00,52.6,52.66,52.57,52.66,69195.0,45.9124,45.9647,45.8862,45.9647,69195.0
2019-10-24 10:30:00,52.65,52.69,52.6,52.66,68835.0,45.956,45.9909,45.9124,45.9647,68835.0
2019-10-24 10:40:00,52.67,52.74,52.64,52.73,69047.0,45.9735,46.0346,45.9473,46.0258,69047.0
2019-10-24 10:50:00,52.73,52.77,52.66,52.71,70059.0,46.0258,46.0607,45.9647,46.0084,70059.0
2019-10-24 11:00:00,52.71,52.88,52.71,52.85,87402.0,46.0084,46.1568,46.0084,46.1306,87402.0
2019-10-24 11:10:00,52.85,52.86,52.78,52.8,68551.0,46.1306,46.1393,46.0695,46.0869,68551.0
2019-10-24 11:20:00,52.81,52.82,52.74,52.8,72133.0,46.0957,46.1044,46.0346,46.0869,72133.0
2019-10-24 11:30:00,52.81,52.89,52.78,52.87,76705.0,46.0957,46.1655,46.0695,46.148,76705.0
2019-10-24 11:40:00,52.86,52.93,52.85,52.87,54403.0,46.1393,46.2004,46.1306,46.148,54403.0
2019-10-24 11:50:00,52.88,52.9,52.81,52.9,144917.0,46.1568,46.1742,46.0957,46.1742,144917.0
2019-10-24 12:00:00,52.9,53.02,52.89,52.98,132329.0,46.1742,46.279,46.1655,46.244,132329.0
2019-10-24 12:10:00,52.99,52.99,52.9,52.97,43925.0,46.2528,46.2528,46.1742,46.2353,43925.0
2019-10-24 12:20:00,52.97,52.97,52.89,52.95,43735.0,46.2353,46.2353,46.1655,46.2179,43735.0
2019-10-24 12:30:00,52.95,52.98,52.91,52.96,161451.0,46.2179,46.244,46.1829,46.2266,161451.0
2019-10-24 12:40:00,52.96,52.96,52.91,52.91,59326.0,46.2266,46.2266,46.1829,46.1829,59326.0
2019-10-24 12:50:00,52.91,52.92,52.84,52.84,85793.0,46.1829,46.1917,46.1218,46.1218,85793.0
2019-10-24 13:00:00,52.84,52.84,52.71,52.72,83025.0,46.1218,46.1218,46.0084,46.0171,83025.0
2019-10-24 13:10:00,52.72,52.73,52.69,52.69,90108.0,46.0171,46.0258,45.9909,45.9909,90108.0
2019-10-24 13:20:00,52.69,52.77,52.66,52.75,65367.0,45.9909,46.0607,45.9647,46.0433,65367.0
2019-10-24 13:30:00,52.75,52.75,52.65,52.68,52593.0,46.0433,46.0433,45.956,45.9822,52593.0
2019-10-24 13:40:00,52.68,52.68,52.62,52.65,42970.0,45.9822,45.9822,45.9298,45.956,42970.0
2019-10-24 13:50:00,52.65,52.68,52.64,52.68,74434.0,45.956,45.9822,45.9473,45.9822,74434.0
2019-10-24 14:00:00,52.67,52.77,52.67,52.76,52487.0,45.9735,46.0607,45.9735,46.052,52487.0
2019-10-24 14:10:00,52.76,52.78,52.73,52.73,62486.0,46.052,46.0695,46.0258,46.0258,62486.0
2019-10-24 14:20:00,52.73,52.74,52.68,52.73,51674.0,46.0258,46.0346,45.9822,46.0258,51674.0
2019-10-24 14:30:00,52.72,52.8,52.72,52.79,54527.0,46.0171,46.0869,46.0171,46.0782,54527.0
2019-10-24 14:40:00,52.78,52.86,52.78,52.84,62872.0,46.0695,46.1393,46.0695,46.1218,62872.0
2019-10-24 14:50:00,52.85,52.86,52.82,52.83,55806.0,46.1306,46.1393,46.1044,46.1131,55806.0
2019-10-24 15:00:00,52.83,52.88,52.81,52.88,63288.0,46.1131,46.1568,46.0957,46.1568,63288.0
2019-10-24 15:10:00,52.88,52.94,52.87,52.94,83672.0,46.1568,46.2091,46.148,46.2091,83672.0
2019-10-24 15:20:00,52.94,52.98,52.92,52.96,110496.0,46.2091,46.244,46.1917,46.2266,110496.0
2019-10-24 15:30:00,52.97,53.0,52.94,53.0,123278.0,46.2353,46.2615,46.2091,46.2615,123278.0
2019-10-24 15:40:00,53.0,53.02,52.95,53.0,120048.0,46.2615,46.279,46.2179,46.2615,120048.0
2019-10-24 15:50:00,53.0,53.06,52.99,53.03,570417.0,46.2615,46.3139,46.2528,46.2877,570417.0
2019-10-25 09:30:00,53.12,53.13,52.69,52.72,203394.0,46.3662,46.375,45.9909,46.0171,203394.0
2019-10-25 09:40:00,52.7,52.7,52.52,52.59,269596.0,45.9996,45.9996,45.8425,45.9036,269596.0
2019-10-25 09:50:00,52.59,52.64,52.39,52.58,307004.0,45.9036,45.9473,45.7291,45.8949,307004.0
2019-10-25 10:00:00,52.58,52.61,52.45,52.46,80901.0,45.8949,45.9211,45.7814,45.7902,80901.0
2019-10-25 10:10:00,52.46,52.54,52.35,52.47,303769.0,45.7902,45.86,45.6941,45.7989,303769.0
2019-10-25 10:20:00,52.47,52.54,52.41,52.53,307242.0,45.7989,45.86,45.7465,45.8513,307242.0
2019-10-25 10:30:00,52.52,52.6,52.51,52.55,62441.0,45.8425,45.9124,45.8338,45.8687,62441.0
2019-10-25 10:40:00,52.55,52.61,52.53,52.6,109423.0,45.8687,45.9211,45.8513,45.9124,109423.0
2019-10-25 10:50:00,52.61,52.61,52.55,52.57,84520.0,45.9211,45.9211,45.8687,45.8862,84520.0
2019-10-25 11:00:00,52.58,52.59,52.4,52.56,131705.0,45.8949,45.9036,45.7378,45.8774,131705.0
2019-10-25 11:10:00,52.56,52.59,52.52,52.54,51792.0,45.8774,45.9036,45.8425,45.86,51792.0
2019-10-25 11:20:00,52.56,52.69,52.55,52.65,91315.0,45.8774,45.9909,45.8687,45.956,91315.0
2019-10-25 11:30:00,52.65,52.67,52.6,52.64,130447.0,45.956,45.9735,45.9124,45.9473,130447.0
2019-10-25 11:40:00,52.64,52.72,52.61,52.69,75839.0,45.9473,46.0171,45.9211,45.9909,75839.0
2019-10-25 11:50:00,52.69,52.7,52.58,52.58,53027.0,45.9909,45.9996,45.8949,45.8949,53027.0
2019-10-25 12:00:00,52.59,52.6,52.5,52.56,111095.0,45.9036,45.9124,45.8251,45.8774,111095.0
2019-10-25 12:10:00,52.55,52.59,52.52,52.59,119341.0,45.8687,45.9036,45.8425,45.9036,119341.0
2019-10-25 12:20:00,52.59,52.61,52.56,52.58,43171.0,45.9036,45.9211,45.8774,45.8949,43171.0
2019-10-25 12:30:00,52.59,52.62,52.58,52.6,76314.0,45.9036,45.9298,45.8949,45.9124,76314.0
2019-10-25 12:40:00,52.59,52.6,52.57,52.57,109364.0,45.9036,45.9124,45.8862,45.8862,109364.0
2019-10-25 12:50:00,52.57,52.57,52.51,52.51,67247.0,45.8862,45.8862,45.8338,45.8338,67247.0
2019-10-25 13:00:00,52.52,52.53,52.44,52.47,44103.0,45.8425,45.8513,45.7727,45.7989,44103.0
2019-10-25 13:10:00,52.48,52.51,52.46,52.51,36719.0,45.8076,45.8338,45.7902,45.8338,36719.0
2019-10-25 13:20:00,52.51,52.55,52.5,52.53,50347.0,45.8338,45.8687,45.8251,45.8513,50347.0
2019-10-25 13:30:00,52.54,52.59,52.51,52.59,132044.0,45.86,45.9036,45.8338,45.9036,132044.0
2019-10-25 13:40:00,52.58,52.61,52.57,52.61,37669.0,45.8949,45.9211,45.8862,45.9211,37669.0
2019-10-25 13:50:00,52.61,52.64,52.59,52.61,56232.0,45.9211,45.9473,45.9036,45.9211,56232.0
2019-10-25 14:00:00,52.61,52.7,52.59,52.67,74405.0,45.9211,45.9996,45.9036,45.9735,74405.0
2019-10-25 14:10:00,52.68,52.71,52.66,52.7,47284.0,45.9822,46.0084,45.9647,45.9996,47284.0
2019-10-25 14:20:00,52.7,52.72,52.69,52.7,42647.0,45.9996,46.0171,45.9909,45.9996,42647.0
2019-10-25 14:30:00,52.71,52.74,52.68,52.73,98306.0,46.0084,46.0346,45.9822,46.0258,98306.0
2019-10-25 14:40:00,52.73,52.8,52.73,52.78,43216.0,46.0258,46.0869,46.0258,46.0695,43216.0
2019-10-25 14:50:00,52.78,52.8,52.75,52.78,38431.0,46.0695,46.0869,46.0433,46.0695,38431.0
2019-10-25 15:00:00,52.78,52.78,52.74,52.74,38284.0,46.0695,46.0695,46.0346,46.0346,38284.0
2019-10-25 15:10:00,52.75,52.78,52.74,52.76,72534.0,46.0433,46.0695,46.0346,46.052,72534.0
2019-10-25 15:20:00,52.77,52.78,52.72,52.73,81695.0,46.0607,46.0695,46.0171,46.0258,81695.0
2019-10-25 15:30:00,52.73,52.79,52.72,52.76,84770.0,46.0258,46.0782,46.0171,46.052,84770.0
2019-10-25 15:40:00,52.77,52.79,52.76,52.79,126070.0,46.0607,46.0782,46.052,46.0782,126070.0
2019-10-25 15:50:00,52.79,52.83,52.73,52.77,572539.0,46.0782,46.1131,46.0258,46.0607,572539.0
2019-10-28 09:30:00,52.65,53.04,52.62,52.78,201246.0,45.956,46.2964,45.9298,46.0695,201246.0
2019-10-28 09:40:00,52.78,52.79,52.7,52.75,170384.0,46.0695,46.0782,45.9996,46.0433,170384.0
2019-10-28 09:50:00,52.74,52.89,52.74,52.75,114431.0,46.0346,46.1655,46.0346,46.0433,114431.0
2019-10-28 10:00:00,52.75,52.75,52.51,52.53,160876.0,46.0433,46.0433,45.8338,45.8513,160876.0
2019-10-28 10:10:00,52.54,52.69,52.53,52.68,172929.0,45.86,45.9909,45.8513,45.9822,172929.0
2019-10-28 10:20:00,52.68,52.73,52.57,52.6,148570.0,45.9822,46.0258,45.8862,45.9124,148570.0
2019-10-28 10:30:00,52.6,52.69,52.57,52.64,103892.0,45.9124,45.9909,45.8862,45.9473,103892.0
2019-10-28 10:40:00,52.64,52.67,52.55,52.55,84060.0,45.9473,45.9735,45.8687,45.8687,84060.0
2019-10-28 10:50:00,52.55,52.61,52.55,52.59,75313.0,45.8687,45.9211,45.8687,45.9036,75313.0
2019-10-28 11:00:00,52.59,52.61,52.56,52.58,108039.0,45.9036,45.9211,45.8774,45.8949,108039.0
2019-10-28 11:10:00,52.58,52.61,52.52,52.53,61656.0,45.8949,45.9211,45.8425,45.8513,61656.0
2019-10-28 11:20:00,52.53,52.54,52.42,52.44,103669.0,45.8513,45.86,45.7552,45.7727,103669.0
2019-10-28 11:30:00,52.44,52.5,52.38,52.44,147845.0,45.7727,45.8251,45.7203,45.7727,147845.0
2019-10-28 11:40:00,52.45,52.47,52.38,52.38,79970.0,45.7814,45.7989,45.7203,45.7203,79970.0
2019-10-28 11:50:00,52.38,52.4,52.32,52.34,164921.0,45.7203,45.7378,45.668,45.6854,164921.0
2019-10-28 12:00:00,52.34,52.34,52.24,52.32,213187.0,45.6854,45.6854,45.5981,45.668,213187.0
2019-10-28 12:10:00,52.32,52.41,52.29,52.41,185237.0,45.668,45.7465,45.6418,45.7465,185237.0
2019-10-28 12:20:00,52.4,52.41,52.37,52.39,152540.0,45.7378,45.7465,45.7116,45.7291,152540.0
2019-10-28 12:30:00,52.39,52.41,52.31,52.35,159034.0,45.7291,45.7465,45.6592,45.6941,159034.0
2019-10-28 12:40:00,52.35,52.38,52.34,52.37,55584.0,45.6941,45.7203,45.6854,45.7116,55584.0
2019-10-28 12:50:00,52.36,52.38,52.3,52.36,100561.0,45.7029,45.7203,45.6505,45.7029,100561.0
2019-10-28 13:00:00,52.36,52.39,52.33,52.37,197742.0,45.7029,45.7291,45.6767,45.7116,197742.0
2019-10-28 13:10:00,52.38,52.38,52.33,52.37,177714.0,45.7203,45.7203,45.6767,45.7116,177714.0
2019-10-28 13:20:00,52.36,52.41,52.36,52.4,203873.0,45.7029,45.7465,45.7029,45.7378,203873.0
2019-10-28 13:30:00,52.41,52.41,52.36,52.37,185765.0,45.7465,45.7465,45.7029,45.7116,185765.0
2019-10-28 13:40:00,52.37,52.38,52.31,52.38,235598.0,45.7116,45.7203,45.6592,45.7203,235598.0
2019-10-28 13:50:00,52.38,52.44,52.37,52.41,166675.0,45.7203,45.7727,45.7116,45.7465,166675.0
2019-10-28 14:00:00,52.41,52.42,52.32,52.4,612743.0,45.7465,45.7552,45.668,45.7378,612743.0
2019-10-28 14:10:00,52.4,52.42,52.38,52.39,40906.0,45.7378,45.7552,45.7203,45.7291,40906.0
2019-10-28 14:20:00,52.38,52.38,52.34,52.35,48034.0,45.7203,45.7203,45.6854,45.6941,48034.0
2019-10-28 14:30:00,52.36,52.45,52.35,52.41,113446.0,45.7029,45.7814,45.6941,45.7465,113446.0
2019-10-28 14:40:00,52.41,52.46,52.4,52.45,86644.0,45.7465,45.7902,45.7378,45.7814,86644.0
2019-10-28 14:50:00,52.44,52.46,52.43,52.45,69455.0,45.7727,45.7902,45.764,45.7814,69455.0
2019-10-28 15:00:00,52.45,52.45,52.38,52.39,129964.0,45.7814,45.7814,45.7203,45.7291,129964.0
2019-10-28 15:10:00,52.39,52.43,52.38,52.4,106524.0,45.7291,45.764,45.7203,45.7378,106524.0
2019-10-28 15:20:00,52.4,52.42,52.38,52.41,128643.0,45.7378,45.7552,45.7203,45.7465,128643.0
2019-10-28 15:30:00,52.41,52.41,52.36,52.38,129771.0,45.7465,45.7465,45.7029,45.7203,129771.0
2019-10-28 15:40:00,52.37,52.4,52.33,52.4,185937.0,45.7116,45.7378,45.6767,45.7378,185937.0
2019-10-28 15:50:00,52.4,52.45,52.37,52.41,648460.0,45.7378,45.7814,45.7116,45.7465,648460.0
2019-10-29 09:30:00,52.56,52.63,52.28,52.57,331291.0,45.8774,45.9385,45.633,45.8862,331291.0
2019-10-29 09:40:00,52.57,52.75,52.56,52.68,348193.0,45.8862,46.0433,45.8774,45.9822,348193.0
2019-10-29 09:50:00,52.67,52.73,52.62,52.69,163584.0,45.9735,46.0258,45.9298,45.9909,163584.0
2019-10-29 10:00:00,52.68,52.76,52.65,52.72,311832.0,45.9822,46.052,45.956,46.0171,311832.0
2019-10-29 10:10:00,52.72,52.86,52.71,52.8,202163.0,46.0171,46.1393,46.0084,46.0869,202163.0
2019-10-29 10:20:00,52.81,52.84,52.78,52.8,189046.0,46.0957,46.1218,46.0695,46.0869,189046.0
2019-10-29 10:30:00,52.8,52.86,52.71,52.86,301190.0,46.0869,46.1393,46.0084,46.1393,301190.0
2019-10-29 10:40:00,52.86,52.86,52.81,52.86,254431.0,46.1393,46.1393,46.0957,46.1393,254431.0
2019-10-29 10:50:00,52.86,52.93,52.75,52.93,231108.0,46.1393,46.2004,46.0433,46.2004,231108.0
2019-10-29 11:00:00,52.94,52.99,52.91,52.94,246864.0,46.2091,46.2528,46.1829,46.2091,246864.0
2019-10-29 11:10:00,52.94,52.99,52.9,52.93,199095.0,46.2091,46.2528,46.1742,46.2004,199095.0
2019-10-29 11:20:00,52.92,52.97,52.91,52.95,253095.0,46.1917,46.2353,46.1829,46.2179,253095.0
2019-10-29 11:30:00,52.95,52.99,52.92,52.95,144719.0,46.2179,46.2528,46.1917,46.2179,144719.0
2019-10-29 11:40:00,52.95,53.01,52.93,52.97,155259.0,46.2179,46.2702,46.2004,46.2353,155259.0
2019-10-29 11:50:00,52.97,53.0,52.87,52.92,136207.0,46.2353,46.2615,46.148,46.1917,136207.0
2019-10-29 12:00:00,52.92,53.01,52.87,52.94,172084.0,46.1917,46.2702,46.148,46.2091,172084.0
2019-10-29 12:10:00,52.93,52.99,52.91,52.98,78333.0,46.2004,46.2528,46.1829,46.244,78333.0
2019-10-29 12:20:00,52.97,53.0,52.94,52.98,57540.0,46.2353,46.2615,46.2091,46.244,57540.0
2019-10-29 12:30:00,52.99,53.02,52.97,53.0,73333.0,46.2528,46.279,46.2353,46.2615,73333.0
2019-10-29 12:40:00,53.0,53.02,52.97,53.0,79123.0,46.2615,46.279,46.2353,46.2615,79123.0
2019-10-29 12:50:00,52.99,53.03,52.94,53.03,100851.0,46.2528,46.2877,46.2091,46.2877,100851.0
2019-10-29 13:00:00,53.03,53.07,53.01,53.05,147528.0,46.2877,46.3226,46.2702,46.3051,147528.0
2019-10-29 13:10:00,53.05,53.13,53.05,53.08,73844.0,46.3051,46.375,46.3051,46.3313,73844.0
2019-10-29 13:20:00,53.08,53.08,52.98,53.0,60137.0,46.3313,46.3313,46.244,46.2615,60137.0
2019-10-29 13:30:00,53.0,53.02,52.97,52.98,68570.0,46.2615,46.279,46.2353,46.244,68570.0
2019-10-29 13:40:00,52.98,53.03,52.98,53.01,70662.0,46.244,46.2877,46.244,46.2702,70662.0
2019-10-29 13:50:00,53.01,53.05,53.0,53.04,48494.0,46.2702,46.3051,46.2615,46.2964,48494.0
2019-10-29 14:00:00,53.03,53.03,52.95,52.95,102833.0,46.2877,46.2877,46.2179,46.2179,102833.0
2019-10-29 14:10:00,52.96,52.97,52.84,52.84,76703.0,46.2266,46.2353,46.1218,46.1218,76703.0
2019-10-29 14:20:00,52.84,52.85,52.75,52.78,119732.0,46.1218,46.1306,46.0433,46.0695,119732.0
2019-10-29 14:30:00,52.78,52.81,52.75,52.78,127821.0,46.0695,46.0957,46.0433,46.0695,127821.0
2019-10-29 14:40:00,52.77,52.77,52.67,52.68,85241.0,46.0607,46.0607,45.9735,45.9822,85241.0
2019-10-29 14:50:00,52.68,52.72,52.66,52.67,89101.0,45.9822,46.0171,45.9647,45.9735,89101.0
2019-10-29 15:00:00,52.67,52.74,52.67,52.71,96064.0,45.9735,46.0346,45.9735,46.0084,96064.0
2019-10-29 15:10:00,52.71,52.77,52.71,52.73,79840.0,46.0084,46.0607,46.0084,46.0258,79840.0
2019-10-29 15:20:00,52.73,52.82,52.73,52.81,173535.0,46.0258,46.1044,46.0258,46.0957,173535.0
2019-10-29 15:30:00,52.81,52.87,52.81,52.84,301290.0,46.0957,46.148,46.0957,46.1218,301290.0
2019-10-29 15:40:00,52.84,52.9,52.83,52.86,211903.0,46.1218,46.1742,46.1131,46.1393,211903.0
2019-10-29 15:50:00,52.86,52.89,52.79,52.86,552175.0,46.1393,46.1655,46.0782,46.1393,552175.0
2019-10-30 09:30:00,51.8,52.12,51.26,52.12,656979.0,45.2141,45.4934,44.7427,45.4934,656979.0
2019-10-30 09:40:00,52.12,52.92,52.12,52.82,390088.0,45.4934,46.1917,45.4934,46.1044,390088.0
2019-10-30 09:50:00,52.83,52.84,52.16,52.23,673237.0,46.1131,46.1218,45.5283,45.5894,673237.0
2019-10-30 10:00:00,52.23,52.5,52.06,52.38,1030492.0,45.5894,45.8251,45.441,45.7203,1030492.0
2019-10-30 10:10:00,52.37,52.38,52.0,52.02,189837.0,45.7116,45.7203,45.3886,45.4061,189837.0
2019-10-30 10:20:00,52.02,52.1,51.75,51.82,249594.0,45.4061,45.4759,45.1704,45.2315,249594.0
2019-10-30 10:30:00,51.81,52.06,51.64,52.04,484533.0,45.2228,45.441,45.0744,45.4236,484533.0
2019-10-30 10:40:00,52.05,52.16,51.96,52.14,281891.0,45.4323,45.5283,45.3537,45.5108,281891.0
2019-10-30 10:50:00,52.14,52.43,52.14,52.28,610700.0,45.5108,45.764,45.5108,45.633,610700.0
2019-10-30 11:00:00,52.28,52.46,52.24,52.31,433321.0,45.633,45.7902,45.5981,45.6592,433321.0
2019-10-30 11:10:00,52.31,52.43,52.31,52.35,228206.0,45.6592,45.764,45.6592,45.6941,228206.0
2019-10-30 11:20:00,52.36,52.36,52.25,52.29,180253.0,45.7029,45.7029,45.6069,45.6418,180253.0
2019-10-30 11:30:00,52.29,52.42,52.21,52.4,176352.0,45.6418,45.7552,45.5719,45.7378,176352.0
2019-10-30 11:40:00,52.41,52.56,52.38,52.55,100008.0,45.7465,45.8774,45.7203,45.8687,100008.0
2019-10-30 11:50:00,52.55,52.61,52.51,52.55,224459.0,45.8687,45.9211,45.8338,45.8687,224459.0
2019-10-30 12:00:00,52.55,52.58,52.48,52.51,100895.0,45.8687,45.8949,45.8076,45.8338,100895.0
2019-10-30 12:10:00,52.5,52.55,52.4,52.5,208589.0,45.8251,45.8687,45.7378,45.8251,208589.0
2019-10-30 12:20:00,52.51,52.61,52.43,52.56,112128.0,45.8338,45.9211,45.764,45.8774,112128.0
2019-10-30 12:30:00,52.56,52.56,52.45,52.45,125641.0,45.8774,45.8774,45.7814,45.7814,125641.0
2019-10-30 12:40:00,52.45,52.46,52.2,52.23,179264.0,45.7814,45.7902,45.5632,45.5894,179264.0
2019-10-30 12:50:00,52.23,52.28,52.08,52.08,165945.0,45.5894,45.633,45.4585,45.4585,165945.0
2019-10-30 13:00:00,52.08,52.15,52.01,52.11,177090.0,45.4585,45.5196,45.3974,45.4847,177090.0
2019-10-30 13:10:00,52.11,52.11,51.98,52.0,175050.0,45.4847,45.4847,45.3712,45.3886,175050.0
2019-10-30 13:20:00,52.0,52.16,51.96,52.02,273187.0,45.3886,45.5283,45.3537,45.4061,273187.0
2019-10-30 13:30:00,52.02,52.08,51.93,52.0,492940.0,45.4061,45.4585,45.3275,45.3886,492940.0
2019-10-30 13:40:00,52.01,52.02,51.92,51.98,239289.0,45.3974,45.4061,45.3188,45.3712,239289.0
2019-10-30 13:50:00,51.98,52.01,51.92,51.95,88580.0,45.3712,45.3974,45.3188,45.345,88580.0
2019-10-30 14:00:00,51.93,52.03,51.91,51.93,110580.0,45.3275,45.4148,45.3101,45.3275,110580.0
2019-10-30 14:10:00,51.93,51.95,51.87,51.95,315852.0,45.3275,45.345,45.2752,45.345,315852.0
2019-10-30 14:20:00,51.95,52.01,51.91,51.93,93950.0,45.345,45.3974,45.3101,45.3275,93950.0
2019-10-30 14:30:00,51.93,51.94,51.71,51.73,295489.0,45.3275,45.3363,45.1355,45.153,295489.0
2019-10-30 14:40:00,51.73,51.92,51.72,51.91,128238.0,45.153,45.3188,45.1442,45.3101,128238.0
2019-10-30 14:50:00,51.92,52.11,51.92,52.05,333528.0,45.3188,45.4847,45.3188,45.4323,333528.0
2019-10-30 15:00:00,52.05,52.22,52.03,52.18,158879.0,45.4323,45.5807,45.4148,45.5458,158879.0
2019-10-30 15:10:00,52.18,52.26,52.16,52.2,198895.0,45.5458,45.6156,45.5283,45.5632,198895.0
2019-10-30 15:20:00,52.2,52.24,52.13,52.16,230456.0,45.5632,45.5981,45.5021,45.5283,230456.0
2019-10-30 15:30:00,52.16,52.3,52.14,52.22,221982.0,45.5283,45.6505,45.5108,45.5807,221982.0
2019-10-30 15:40:00,52.21,52.27,51.99,52.07,497257.0,45.5719,45.6243,45.3799,45.4497,497257.0
2019-10-30 15:50:00,52.06,52.08,51.93,52.03,1589268.0,45.441,45.4585,45.3275,45.4148,1589268.0
2019-10-31 09:30:00,52.22,52.61,52.1,52.57,270381.0,45.5807,45.9211,45.4759,45.8862,270381.0
2019-10-31 09:40:00,52.57,52.81,52.53,52.75,143958.0,45.8862,46.0957,45.8513,46.0433,143958.0
2019-10-31 09:50:00,52.75,52.86,52.7,52.8,105703.0,46.0433,46.1393,45.9996,46.0869,105703.0
2019-10-31 10:00:00,52.79,52.81,52.74,52.77,99186.0,46.0782,46.0957,46.0346,46.0607,99186.0
2019-10-31 10:10:00,52.76,52.82,52.65,52.8,127585.0,46.052,46.1044,45.956,46.0869,127585.0
2019-10-31 10:20:00,52.8,52.8,52.57,52.59,130977.0,46.0869,46.0869,45.8862,45.9036,130977.0
2019-10-31 10:30:00,52.59,52.59,52.46,52.52,116265.0,45.9036,45.9036,45.7902,45.8425,116265.0
2019-10-31 10:40:00,52.52,52.56,52.38,52.45,184135.0,45.8425,45.8774,45.7203,45.7814,184135.0
2019-10-31 10:50:00,52.45,52.48,52.4,52.41,77787.0,45.7814,45.8076,45.7378,45.7465,77787.0
2019-10-31 11:00:00,52.42,52.46,52.38,52.39,105097.0,45.7552,45.7902,45.7203,45.7291,105097.0
2019-10-31 11:10:00,52.4,52.4,52.29,52.31,86341.0,45.7378,45.7378,45.6418,45.6592,86341.0
2019-10-31 11:20:00,52.31,52.44,52.3,52.42,71959.0,45.6592,45.7727,45.6505,45.7552,71959.0
2019-10-31 11:30:00,52.42,52.43,52.35,52.41,65846.0,45.7552,45.764,45.6941,45.7465,65846.0
2019-10-31 11:40:00,52.41,52.42,52.27,52.28,51957.0,45.7465,45.7552,45.6243,45.633,51957.0
2019-10-31 11:50:00,52.28,52.28,52.22,52.27,51717.0,45.633,45.633,45.5807,45.6243,51717.0
2019-10-31 12:00:00,52.27,52.27,52.15,52.22,53381.0,45.6243,45.6243,45.5196,45.5807,53381.0
2019-10-31 12:10:00,52.22,52.25,52.2,52.23,46437.0,45.5807,45.6069,45.5632,45.5894,46437.0
2019-10-31 12:20:00,52.23,52.29,52.22,52.28,44264.0,45.5894,45.6418,45.5807,45.633,44264.0
2019-10-31 12:30:00,52.28,52.29,52.15,52.16,90122.0,45.633,45.6418,45.5196,45.5283,90122.0
2019-10-31 12:40:00,52.15,52.16,52.1,52.11,54983.0,45.5196,45.5283,45.4759,45.4847,54983.0
2019-10-31 12:50:00,52.1,52.16,52.07,52.14,66760.0,45.4759,45.5283,45.4497,45.5108,66760.0
2019-10-31 13:00:00,52.13,52.18,52.11,52.18,46562.0,45.5021,45.5458,45.4847,45.5458,46562.0
2019-10-31 13:10:00,52.17,52.23,52.16,52.17,48426.0,45.537,45.5894,45.5283,45.537,48426.0
2019-10-31 13:20:00,52.17,52.23,52.15,52.23,52635.0,45.537,45.5894,45.5196,45.5894,52635.0
2019-10-31 13:30:00,52.23,52.25,52.18,52.21,55328.0,45.5894,45.6069,45.5458,45.5719,55328.0
2019-10-31 13:40:00,52.2,52.22,52.18,52.18,39625.0,45.5632,45.5807,45.5458,45.5458,39625.0
2019-10-31 13:50:00,52.18,52.21,52.17,52.18,25825.0,45.5458,45.5719,45.537,45.5458,25825.0
2019-10-31 14:00:00,52.18,52.18,52.07,52.08,63567.0,45.5458,45.5458,45.4497,45.4585,63567.0
2019-10-31 14:10:00,52.07,52.07,51.99,52.02,64946.0,45.4497,45.4497,45.3799,45.4061,64946.0
2019-10-31 14:20:00,52.02,52.07,52.01,52.07,50967.0,45.4061,45.4497,45.3974,45.4497,50967.0
2019-10-31 14:30:00,52.06,52.11,52.05,52.09,64876.0,45.441,45.4847,45.4323,45.4672,64876.0
2019-10-31 14:40:00,52.08,52.08,52.0,52.03,50845.0,45.4585,45.4585,45.3886,45.4148,50845.0
2019-10-31 14:50:00,52.03,52.09,52.02,52.09,26692.0,45.4148,45.4672,45.4061,45.4672,26692.0
2019-10-31 15:00:00,52.09,52.15,52.08,52.15,53746.0,45.4672,45.5196,45.4585,45.5196,53746.0
2019-10-31 15:10:00,52.15,52.2,52.13,52.18,74926.0,45.5196,45.5632,45.5021,45.5458,74926.0
2019-10-31 15:20:00,52.17,52.26,52.16,52.25,84898.0,45.537,45.6156,45.5283,45.6069,84898.0
2019-10-31 15:30:00,52.25,52.37,52.25,52.3,119686.0,45.6069,45.7116,45.6069,45.6505,119686.0
2019-10-31 15:40:00,52.3,52.32,52.24,52.27,173003.0,45.6505,45.668,45.5981,45.6243,173003.0
2019-10-31 15:50:00,52.26,52.49,52.24,52.47,572946.0,45.6156,45.8163,45.5981,45.7989,572946.0
2019-11-01 09:30:00,52.66,52.74,52.47,52.74,171950.0,45.9647,46.0346,45.7989,46.0346,171950.0
2019-11-01 09:40:00,52.73,52.78,52.71,52.73,130443.0,46.0258,46.0695,46.0084,46.0258,130443.0
2019-11-01 09:50:00,52.74,52.82,52.69,52.75,115927.0,46.0346,46.1044,45.9909,46.0433,115927.0
2019-11-01 10:00:00,52.75,52.83,52.71,52.81,115023.0,46.0433,46.1131,46.0084,46.0957,115023.0
2019-11-01 10:10:00,52.81,52.82,52.69,52.7,93689.0,46.0957,46.1044,45.9909,45.9996,93689.0
2019-11-01 10:20:00,52.7,52.72,52.65,52.69,80285.0,45.9996,46.0171,45.956,45.9909,80285.0
2019-11-01 10:30:00,52.69,52.72,52.57,52.65,99307.0,45.9909,46.0171,45.8862,45.956,99307.0
2019-11-01 10:40:00,52.65,52.66,52.5,52.51,38486.0,45.956,45.9647,45.8251,45.8338,38486.0
2019-11-01 10:50:00,52.5,52.65,52.5,52.59,73022.0,45.8251,45.956,45.8251,45.9036,73022.0
2019-11-01 11:00:00,52.59,52.6,52.5,52.51,95716.0,45.9036,45.9124,45.8251,45.8338,95716.0
2019-11-01 11:10:00,52.51,52.53,52.46,52.48,68047.0,45.8338,45.8513,45.7902,45.8076,68047.0
2019-11-01 11:20:00,52.48,52.49,52.34,52.35,104753.0,45.8076,45.8163,45.6854,45.6941,104753.0
2019-11-01 11:30:00,52.34,52.38,52.27,52.33,43514.0,45.6854,45.7203,45.6243,45.6767,43514.0
2019-11-01 11:40:00,52.33,52.36,52.3,52.33,41954.0,45.6767,45.7029,45.6505,45.6767,41954.0
2019-11-01 11:50:00,52.31,52.38,52.31,52.34,51602.0,45.6592,45.7203,45.6592,45.6854,51602.0
2019-11-01 12:00:00,52.34,52.36,52.26,52.3,69016.0,45.6854,45.7029,45.6156,45.6505,69016.0
2019-11-01 12:10:00,52.3,52.3,52.25,52.28,54979.0,45.6505,45.6505,45.6069,45.633,54979.0
2019-11-01 12:20:00,52.27,52.33,52.26,52.29,44748.0,45.6243,45.6767,45.6156,45.6418,44748.0
2019-11-01 12:30:00,52.29,52.36,52.25,52.32,58287.0,45.6418,45.7029,45.6069,45.668,58287.0
2019-11-01 12:40:00,52.32,52.33,52.28,52.29,36988.0,45.668,45.6767,45.633,45.6418,36988.0
2019-11-01 12:50:00,52.29,52.31,52.21,52.23,43063.0,45.6418,45.6592,45.5719,45.5894,43063.0
2019-11-01 13:00:00,52.22,52.24,52.21,52.22,37053.0,45.5807,45.5981,45.5719,45.5807,37053.0
2019-11-01 13:10:00,52.23,52.25,52.17,52.17,38732.0,45.5894,45.6069,45.537,45.537,38732.0
2019-11-01 13:20:00,52.18,52.19,52.15,52.16,44376.0,45.5458,45.5545,45.5196,45.5283,44376.0
2019-11-01 13:30:00,52.16,52.18,52.14,52.18,101286.0,45.5283,45.5458,45.5108,45.5458,101286.0
2019-11-01 13:40:00,52.17,52.18,52.13,52.13,63208.0,45.537,45.5458,45.5021,45.5021,63208.0
2019-11-01 13:50:00,52.14,52.18,52.13,52.15,48845.0,45.5108,45.5458,45.5021,45.5196,48845.0
2019-11-01 14:00:00,52.15,52.16,52.11,52.14,57498.0,45.5196,45.5283,45.4847,45.5108,57498.0
2019-11-01 14:10:00,52.14,52.15,52.06,52.06,32238.0,45.5108,45.5196,45.441,45.441,32238.0
2019-11-01 14:20:00,52.07,52.12,52.07,52.12,33377.0,45.4497,45.4934,45.4497,45.4934,33377.0
2019-11-01 14:30:00,52.11,52.16,52.11,52.13,54762.0,45.4847,45.5283,45.4847,45.5021,54762.0
2019-11-01 14:40:00,52.13,52.14,52.11,52.13,33962.0,45.5021,45.5108,45.4847,45.5021,33962.0
2019-11-01 14:50:00,52.13,52.16,52.1,52.14,56217.0,45.5021,45.5283,45.4759,45.5108,56217.0
2019-11-01 15:00:00,52.14,52.15,52.12,52.14,49359.0,45.5108,45.5196,45.4934,45.5108,49359.0
2019-11-01 15:10:00,52.13,52.16,52.12,52.13,51716.0,45.5021,45.5283,45.4934,45.5021,51716.0
2019-11-01 15:20:00,52.13,52.13,52.09,52.12,61977.0,45.5021,45.5021,45.4672,45.4934,61977.0
2019-11-01 15:30:00,52.12,52.14,52.08,52.1,164869.0,45.4934,45.5108,45.4585,45.4759,164869.0
2019-11-01 15:40:00,52.1,52.11,52.02,52.03,180803.0,45.4759,45.4847,45.4061,45.4148,180803.0
2019-11-01 15:50:00,52.03,52.04,51.95,52.02,656603.0,45.4148,45.4236,45.345,45.4061,656603.0
2019-11-04 09:30:00,52.1,52.22,51.93,52.03,289804.0,45.4759,45.5807,45.3275,45.4148,289804.0
2019-11-04 09:40:00,52.03,52.03,51.89,51.91,102840.0,45.4148,45.4148,45.2926,45.3101,102840.0
2019-11-04 09:50:00,51.91,51.95,51.85,51.85,93001.0,45.3101,45.345,45.2577,45.2577,93001.0
2019-11-04 10:00:00,51.85,51.91,51.79,51.79,96782.0,45.2577,45.3101,45.2053,45.2053,96782.0
2019-11-04 10:10:00,51.8,51.82,51.71,51.8,66773.0,45.2141,45.2315,45.1355,45.2141,66773.0
2019-11-04 10:20:00,51.8,51.84,51.76,51.81,53004.0,45.2141,45.249,45.1792,45.2228,53004.0
2019-11-04 10:30:00,51.8,51.81,51.66,51.67,96374.0,45.2141,45.2228,45.0919,45.1006,96374.0
2019-11-04 10:40:00,51.66,51.69,51.63,51.67,117687.0,45.0919,45.1181,45.0657,45.1006,117687.0
2019-11-04 10:50:00,51.66,51.69,51.63,51.69,77920.0,45.0919,45.1181,45.0657,45.1181,77920.0
2019-11-04 11:00:00,51.69,51.72,51.64,51.69,168783.0,45.1181,45.1442,45.0744,45.1181,168783.0
2019-11-04 11:10:00,51.69,51.69,51.59,51.61,190171.0,45.1181,45.1181,45.0308,45.0482,190171.0
2019-11-04 11:20:00,51.6,51.66,51.6,51.63,188321.0,45.0395,45.0919,45.0395,45.0657,188321.0
2019-11-04 11:30:00,51.64,51.71,51.62,51.66,136489.0,45.0744,45.1355,45.057,45.0919,136489.0
2019-11-04 11:40:00,51.66,51.7,51.64,51.68,153015.0,45.0919,45.1268,45.0744,45.1093,153015.0
2019-11-04 11:50:00,51.68,51.73,51.68,51.69,77499.0,45.1093,45.153,45.1093,45.1181,77499.0
2019-11-04 12:00:00,51.68,51.69,51.64,51.66,57963.0,45.1093,45.1181,45.0744,45.0919,57963.0
2019-11-04 12:10:00,51.66,51.74,51.66,51.71,52332.0,45.0919,45.1617,45.0919,45.1355,52332.0
2019-11-04 12:20:00,51.71,51.74,51.64,51.64,49368.0,45.1355,45.1617,45.0744,45.0744,49368.0
2019-11-04 12:30:00,51.65,51.66,51.6,51.61,42200.0,45.0831,45.0919,45.0395,45.0482,42200.0
2019-11-04 12:40:00,51.61,51.61,51.5,51.55,106432.0,45.0482,45.0482,44.9522,44.9959,106432.0
2019-11-04 12:50:00,51.55,51.6,51.55,51.57,91575.0,44.9959,45.0395,44.9959,45.0133,91575.0
2019-11-04 13:00:00,51.58,51.58,51.54,51.55,65077.0,45.022,45.022,44.9871,44.9959,65077.0
2019-11-04 13:10:00,51.55,51.65,51.54,51.64,62049.0,44.9959,45.0831,44.9871,45.0744,62049.0
2019-11-04 13:20:00,51.63,51.73,51.63,51.72,122795.0,45.0657,45.153,45.0657,45.1442,122795.0
2019-11-04 13:30:00,51.71,51.74,51.66,51.69,85118.0,45.1355,45.1617,45.0919,45.1181,85118.0
2019-11-04 13:40:00,51.68,51.72,51.68,51.69,86897.0,45.1093,45.1442,45.1093,45.1181,86897.0
2019-11-04 13:50:00,51.7,51.76,51.69,51.73,58854.0,45.1268,45.1792,45.1181,45.153,58854.0
2019-11-04 14:00:00,51.73,51.79,51.7,51.71,164907.0,45.153,45.2053,45.1268,45.1355,164907.0
2019-11-04 14:10:00,51.71,51.77,51.7,51.75,64236.0,45.1355,45.1879,45.1268,45.1704,64236.0
2019-11-04 14:20:00,51.76,51.8,51.75,51.78,84541.0,45.1792,45.2141,45.1704,45.1966,84541.0
2019-11-04 14:30:00,51.77,51.81,51.72,51.8,97293.0,45.1879,45.2228,45.1442,45.2141,97293.0
2019-11-04 14:40:00,51.81,51.84,51.77,51.78,80641.0,45.2228,45.249,45.1879,45.1966,80641.0
2019-11-04 14:50:00,51.78,51.8,51.76,51.79,74233.0,45.1966,45.2141,45.1792,45.2053,74233.0
2019-11-04 15:00:00,51.78,51.8,51.76,51.79,85538.0,45.1966,45.2141,45.1792,45.2053,85538.0
2019-11-04 15:10:00,51.79,51.8,51.72,51.73,164697.0,45.2053,45.2141,45.1442,45.153,164697.0
2019-11-04 15:20:00,51.73,51.79,51.69,51.72,109918.0,45.153,45.2053,45.1181,45.1442,109918.0
2019-11-04 15:30:00,51.72,51.72,51.59,51.59,105103.0,45.1442,45.1442,45.0308,45.0308,105103.0
2019-11-04 15:40:00,51.59,51.71,51.59,51.7,239474.0,45.0308,45.1355,45.0308,45.1268,239474.0
2019-11-04 15:50:00,51.7,51.77,51.66,51.74,485593.0,45.1268,45.1879,45.0919,45.1617,485593.0
2019-11-05 09:30:00,51.83,51.94,51.44,51.63,446748.0,45.2403,45.3363,44.8998,45.0657,446748.0
2019-11-05 09:40:00,51.63,51.66,51.54,51.56,126579.0,45.0657,45.0919,44.9871,45.0046,126579.0
2019-11-05 09:50:00,51.55,51.65,51.42,51.49,132136.0,44.9959,45.0831,44.8824,44.9435,132136.0
2019-11-05 10:00:00,51.51,51.59,51.44,51.5,147747.0,44.9609,45.0308,44.8998,44.9522,147747.0
2019-11-05 10:10:00,51.49,51.57,51.46,51.55,102664.0,44.9435,45.0133,44.9173,44.9959,102664.0
2019-11-05 10:20:00,51.54,51.58,51.47,51.5,84253.0,44.9871,45.022,44.926,44.9522,84253.0
2019-11-05 10:30:00,51.49,51.6,51.49,51.58,89576.0,44.9435,45.0395,44.9435,45.022,89576.0
2019-11-05 10:40:00,51.57,51.71,51.52,51.71,87394.0,45.0133,45.1355,44.9697,45.1355,87394.0
2019-11-05 10:50:00,51.71,51.73,51.6,51.6,116996.0,45.1355,45.153,45.0395,45.0395,116996.0
2019-11-05 11:00:00,51.61,51.7,51.58,51.67,213820.0,45.0482,45.1268,45.022,45.1006,213820.0
2019-11-05 11:10:00,51.67,51.77,51.67,51.73,162581.0,45.1006,45.1879,45.1006,45.153,162581.0
2019-11-05 11:20:00,51.74,51.75,51.67,51.68,106532.0,45.1617,45.1704,45.1006,45.1093,106532.0
2019-11-05 11:30:00,51.67,51.8,51.66,51.76,186123.0,45.1006,45.2141,45.0919,45.1792,186123.0
2019-11-05 11:40:00,51.76,51.77,51.65,51.66,107160.0,45.1792,45.1879,45.0831,45.0919,107160.0
2019-11-05 11:50:00,51.66,51.79,51.66,51.73,108060.0,45.0919,45.2053,45.0919,45.153,108060.0
2019-11-05 12:00:00,51.73,51.79,51.69,51.78,132463.0,45.153,45.2053,45.1181,45.1966,132463.0
2019-11-05 12:10:00,51.78,51.78,51.66,51.66,53118.0,45.1966,45.1966,45.0919,45.0919,53118.0
2019-11-05 12:20:00,51.67,51.73,51.63,51.71,47681.0,45.1006,45.153,45.0657,45.1355,47681.0
2019-11-05 12:30:00,51.71,51.77,51.69,51.77,67147.0,45.1355,45.1879,45.1181,45.1879,67147.0
2019-11-05 12:40:00,51.77,51.78,51.71,51.76,81001.0,45.1879,45.1966,45.1355,45.1792,81001.0
2019-11-05 12:50:00,51.75,51.85,51.74,51.84,76614.0,45.1704,45.2577,45.1617,45.249,76614.0
2019-11-05 13:00:00,51.85,51.87,51.82,51.83,44122.0,45.2577,45.2752,45.2315,45.2403,44122.0
2019-11-05 13:10:00,51.83,51.86,51.8,51.83,51617.0,45.2403,45.2664,45.2141,45.2403,51617.0
2019-11-05 13:20:00,51.82,51.84,51.75,51.77,59025.0,45.2315,45.249,45.1704,45.1879,59025.0
2019-11-05 13:30:00,51.77,51.84,51.73,51.82,72971.0,45.1879,45.249,45.153,45.2315,72971.0
2019-11-05 13:40:00,51.82,51.85,51.78,51.8,69567.0,45.2315,45.2577,45.1966,45.2141,69567.0
2019-11-05 13:50:00,51.8,51.8,51.74,51.75,47972.0,45.2141,45.2141,45.1617,45.1704,47972.0
2019-11-05 14:00:00,51.75,51.84,51.74,51.84,40230.0,45.1704,45.249,45.1617,45.249,40230.0
2019-11-05 14:10:00,51.84,51.87,51.83,51.85,29471.0,45.249,45.2752,45.2403,45.2577,29471.0
2019-11-05 14:20:00,51.85,51.9,51.83,51.88,68224.0,45.2577,45.3014,45.2403,45.2839,68224.0
2019-11-05 14:30:00,51.87,51.88,51.85,51.86,34631.0,45.2752,45.2839,45.2577,45.2664,34631.0
2019-11-05 14:40:00,51.86,51.87,51.79,51.81,63243.0,45.2664,45.2752,45.2053,45.2228,63243.0
2019-11-05 14:50:00,51.81,51.85,51.8,51.82,42305.0,45.2228,45.2577,45.2141,45.2315,42305.0
2019-11-05 15:00:00,51.82,51.84,51.8,51.81,51799.0,45.2315,45.249,45.2141,45.2228,51799.0
2019-11-05 15:10:00,51.8,51.82,51.72,51.75,93845.0,45.2141,45.2315,45.1442,45.1704,93845.0
2019-11-05 15:20:00,51.74,51.76,51.7,51.71,80796.0,45.1617,45.1792,45.1268,45.1355,80796.0
2019-11-05 15:30:00,51.71,51.72,51.61,51.66,140106.0,45.1355,45.1442,45.0482,45.0919,140106.0
2019-11-05 15:40:00,51.65,51.71,51.63,51.64,196752.0,45.0831,45.1355,45.0657,45.0744,196752.0
2019-11-05 15:50:00,51.63,51.72,51.63,51.71,355487.0,45.0657,45.1442,45.0657,45.1355,355487.0
2019-11-06 09:30:00,51.89,52.28,51.77,52.21,246528.0,45.2926,45.633,45.1879,45.5719,246528.0
2019-11-06 09:40:00,52.2,52.28,52.09,52.2,250502.0,45.5632,45.633,45.4672,45.5632,250502.0
2019-11-06 09:50:00,52.21,52.31,52.15,52.26,330860.0,45.5719,45.6592,45.5196,45.6156,330860.0
2019-11-06 10:00:00,52.26,52.33,52.24,52.3,90573.0,45.6156,45.6767,45.5981,45.6505,90573.0
2019-11-06 10:10:00,52.3,52.33,52.24,52.3,98599.0,45.6505,45.6767,45.5981,45.6505,98599.0
2019-11-06 10:20:00,52.29,52.36,52.26,52.33,68660.0,45.6418,45.7029,45.6156,45.6767,68660.0
2019-11-06 10:30:00,52.33,52.43,52.33,52.4,108064.0,45.6767,45.764,45.6767,45.7378,108064.0
2019-11-06 10:40:00,52.39,52.42,52.34,52.36,84166.0,45.7291,45.7552,45.6854,45.7029,84166.0
2019-11-06 10:50:00,52.36,52.42,52.3,52.41,121072.0,45.7029,45.7552,45.6505,45.7465,121072.0
2019-11-06 11:00:00,52.41,52.48,52.41,52.48,126845.0,45.7465,45.8076,45.7465,45.8076,126845.0
2019-11-06 11:10:00,52.48,52.5,52.41,52.47,94579.0,45.8076,45.8251,45.7465,45.7989,94579.0
2019-11-06 11:20:00,52.48,52.5,52.43,52.46,128136.0,45.8076,45.8251,45.764,45.7902,128136.0
2019-11-06 11:30:00,52.46,52.46,52.36,52.42,90729.0,45.7902,45.7902,45.7029,45.7552,90729.0
2019-11-06 11:40:00,52.41,52.55,52.34,52.42,338895.0,45.7465,45.8687,45.6854,45.7552,338895.0
2019-11-06 11:50:00,52.41,52.47,52.39,52.4,140015.0,45.7465,45.7989,45.7291,45.7378,140015.0
2019-11-06 12:00:00,52.4,52.44,52.31,52.32,118236.0,45.7378,45.7727,45.6592,45.668,118236.0
2019-11-06 12:10:00,52.32,52.37,52.3,52.33,58432.0,45.668,45.7116,45.6505,45.6767,58432.0
2019-11-06 12:20:00,52.33,52.36,52.27,52.3,58389.0,45.6767,45.7029,45.6243,45.6505,58389.0
2019-11-06 12:30:00,52.3,52.34,52.27,52.32,61244.0,45.6505,45.6854,45.6243,45.668,61244.0
2019-11-06 12:40:00,52.32,52.36,52.32,52.33,51484.0,45.668,45.7029,45.668,45.6767,51484.0
2019-11-06 12:50:00,52.33,52.36,52.31,52.33,71667.0,45.6767,45.7029,45.6592,45.6767,71667.0
2019-11-06 13:00:00,52.32,52.36,52.29,52.35,72143.0,45.668,45.7029,45.6418,45.6941,72143.0
2019-11-06 13:10:00,52.35,52.39,52.34,52.37,42600.0,45.6941,45.7291,45.6854,45.7116,42600.0
2019-11-06 13:20:00,52.37,52.4,52.36,52.39,42889.0,45.7116,45.7378,45.7029,45.7291,42889.0
2019-11-06 13:30:00,52.38,52.4,52.35,52.38,43046.0,45.7203,45.7378,45.6941,45.7203,43046.0
2019-11-06 13:40:00,52.38,52.38,52.27,52.29,55024.0,45.7203,45.7203,45.6243,45.6418,55024.0
2019-11-06 13:50:00,52.29,52.32,52.26,52.29,61323.0,45.6418,45.668,45.6156,45.6418,61323.0
2019-11-06 14:00:00,52.28,52.33,52.25,52.33,52218.0,45.633,45.6767,45.6069,45.6767,52218.0
2019-11-06 14:10:00,52.33,52.34,52.3,52.32,78946.0,45.6767,45.6854,45.6505,45.668,78946.0
2019-11-06 14:20:00,52.32,52.35,52.24,52.25,56008.0,45.668,45.6941,45.5981,45.6069,56008.0
2019-11-06 14:30:00,52.24,52.29,52.22,52.23,52721.0,45.5981,45.6418,45.5807,45.5894,52721.0
2019-11-06 14:40:00,52.23,52.26,52.21,52.23,80020.0,45.5894,45.6156,45.5719,45.5894,80020.0
2019-11-06 14:50:00,52.23,52.25,52.18,52.25,56420.0,45.5894,45.6069,45.5458,45.6069,56420.0
2019-11-06 15:00:00,52.24,52.24,52.2,52.21,47085.0,45.5981,45.5981,45.5632,45.5719,47085.0
2019-11-06 15:10:00,52.21,52.25,52.19,52.23,73034.0,45.5719,45.6069,45.5545,45.5894,73034.0
2019-11-06 15:20:00,52.24,52.28,52.23,52.27,60846.0,45.5981,45.633,45.5894,45.6243,60846.0
2019-11-06 15:30:00,52.27,52.28,52.22,52.27,85053.0,45.6243,45.633,45.5807,45.6243,85053.0
2019-11-06 15:40:00,52.26,52.27,52.23,52.25,136020.0,45.6156,45.6243,45.5894,45.6069,136020.0
2019-11-06 15:50:00,52.25,52.26,52.19,52.23,384624.0,45.6069,45.6156,45.5545,45.5894,384624.0
2019-11-07 09:30:00,52.14,52.28,51.99,52.05,151179.0,45.5108,45.633,45.3799,45.4323,151179.0
2019-11-07 09:40:00,52.03,52.15,52.02,52.11,63358.0,45.4148,45.5196,45.4061,45.4847,63358.0
2019-11-07 09:50:00,52.14,52.21,52.09,52.15,189292.0,45.5108,45.5719,45.4672,45.5196,189292.0
2019-11-07 10:00:00,52.15,52.16,52.08,52.1,118704.0,45.5196,45.5283,45.4585,45.4759,118704.0
2019-11-07 10:10:00,52.09,52.09,51.96,52.01,108325.0,45.4672,45.4672,45.3537,45.3974,108325.0
2019-11-07 10:20:00,52.02,52.08,52.0,52.03,61629.0,45.4061,45.4585,45.3886,45.4148,61629.0
2019-11-07 10:30:00,52.01,52.05,51.95,51.98,67598.0,45.3974,45.4323,45.345,45.3712,67598.0
2019-11-07 10:40:00,51.98,51.99,51.83,51.89,96964.0,45.3712,45.3799,45.2403,45.2926,96964.0
2019-11-07 10:50:00,51.9,51.97,51.89,51.91,79729.0,45.3014,45.3625,45.2926,45.3101,79729.0
2019-11-07 11:00:00,51.91,52.0,51.89,51.92,74884.0,45.3101,45.3886,45.2926,45.3188,74884.0
2019-11-07 11:10:00,51.91,51.95,51.89,51.93,39567.0,45.3101,45.345,45.2926,45.3275,39567.0
2019-11-07 11:20:00,51.93,52.01,51.91,51.92,101946.0,45.3275,45.3974,45.3101,45.3188,101946.0
2019-11-07 11:30:00,51.91,51.97,51.89,51.92,49456.0,45.3101,45.3625,45.2926,45.3188,49456.0
2019-11-07 11:40:00,51.92,51.96,51.86,51.94,46952.0,45.3188,45.3537,45.2664,45.3363,46952.0
2019-11-07 11:50:00,51.95,52.07,51.93,52.05,100413.0,45.345,45.4497,45.3275,45.4323,100413.0
2019-11-07 12:00:00,52.06,52.06,51.89,51.9,84276.0,45.441,45.441,45.2926,45.3014,84276.0
2019-11-07 12:10:00,51.9,51.93,51.82,51.83,47493.0,45.3014,45.3275,45.2315,45.2403,47493.0
2019-11-07 12:20:00,51.83,51.88,51.83,51.86,51055.0,45.2403,45.2839,45.2403,45.2664,51055.0
2019-11-07 12:30:00,51.86,51.86,51.79,51.8,42491.0,45.2664,45.2664,45.2053,45.2141,42491.0
2019-11-07 12:40:00,51.81,51.87,51.8,51.86,50309.0,45.2228,45.2752,45.2141,45.2664,50309.0
2019-11-07 12:50:00,51.86,51.9,51.84,51.84,43403.0,45.2664,45.3014,45.249,45.249,43403.0
2019-11-07 13:00:00,51.84,51.86,51.82,51.84,42204.0,45.249,45.2664,45.2315,45.249,42204.0
2019-11-07 13:10:00,51.84,51.84,51.78,51.78,44454.0,45.249,45.249,45.1966,45.1966,44454.0
2019-11-07 13:20:00,51.78,51.82,51.77,51.81,154547.0,45.1966,45.2315,45.1879,45.2228,154547.0
2019-11-07 13:30:00,51.81,51.81,51.71,51.74,89685.0,45.2228,45.2228,45.1355,45.1617,89685.0
2019-11-07 13:40:00,51.74,51.78,51.7,51.7,99613.0,45.1617,45.1966,45.1268,45.1268,99613.0
2019-11-07 13:50:00,51.71,51.73,51.68,51.69,46372.0,45.1355,45.153,45.1093,45.1181,46372.0
2019-11-07 14:00:00,51.7,51.73,51.69,51.7,130326.0,45.1268,45.153,45.1181,45.1268,130326.0
2019-11-07 14:10:00,51.71,51.75,51.69,51.72,60496.0,45.1355,45.1704,45.1181,45.1442,60496.0
2019-11-07 14:20:00,51.72,51.74,51.68,51.72,101064.0,45.1442,45.1617,45.1093,45.1442,101064.0
2019-11-07 14:30:00,51.71,51.83,51.7,51.81,63424.0,45.1355,45.2403,45.1268,45.2228,63424.0
2019-11-07 14:40:00,51.82,51.82,51.66,51.72,160162.0,45.2315,45.2315,45.0919,45.1442,160162.0
2019-11-07 14:50:00,51.71,51.77,51.69,51.71,51970.0,45.1355,45.1879,45.1181,45.1355,51970.0
2019-11-07 15:00:00,51.71,51.73,51.69,51.72,52992.0,45.1355,45.153,45.1181,45.1442,52992.0
2019-11-07 15:10:00,51.72,51.73,51.65,51.66,76790.0,45.1442,45.153,45.0831,45.0919,76790.0
2019-11-07 15:20:00,51.66,51.73,51.65,51.67,82367.0,45.0919,45.153,45.0831,45.1006,82367.0
2019-11-07 15:30:00,51.67,51.7,51.63,51.64,105891.0,45.1006,45.1268,45.0657,45.0744,105891.0
2019-11-07 15:40:00,51.65,51.71,51.6,51.7,161893.0,45.0831,45.1355,45.0395,45.1268,161893.0
2019-11-07 15:50:00,51.7,51.76,51.64,51.76,419149.0,45.1268,45.1792,45.0744,45.1792,419149.0
2019-11-08 09:30:00,51.81,51.87,51.73,51.79,123244.0,45.2228,45.2752,45.153,45.2053,123244.0
2019-11-08 09:40:00,51.8,51.82,51.68,51.68,63583.0,45.2141,45.2315,45.1093,45.1093,63583.0
2019-11-08 09:50:00,51.68,51.91,51.66,51.88,146133.0,45.1093,45.3101,45.0919,45.2839,146133.0
2019-11-08 10:00:00,51.87,51.96,51.76,51.79,109915.0,45.2752,45.3537,45.1792,45.2053,109915.0
2019-11-08 10:10:00,51.79,51.85,51.71,51.71,65450.0,45.2053,45.2577,45.1355,45.1355,65450.0
2019-11-08 10:20:00,51.72,51.77,51.69,51.76,50689.0,45.1442,45.1879,45.1181,45.1792,50689.0
2019-11-08 10:30:00,51.77,51.78,51.66,51.67,54897.0,45.1879,45.1966,45.0919,45.1006,54897.0
2019-11-08 10:40:00,51.66,51.7,51.55,51.59,73489.0,45.0919,45.1268,44.9959,45.0308,73489.0
2019-11-08 10:50:00,51.6,51.66,51.56,51.64,39585.0,45.0395,45.0919,45.0046,45.0744,39585.0
2019-11-08 11:00:00,51.63,51.66,51.6,51.64,68330.0,45.0657,45.0919,45.0395,45.0744,68330.0
2019-11-08 11:10:00,51.64,51.65,51.56,51.56,54705.0,45.0744,45.0831,45.0046,45.0046,54705.0
2019-11-08 11:20:00,51.57,51.61,51.53,51.61,59623.0,45.0133,45.0482,44.9784,45.0482,59623.0
2019-11-08 11:30:00,51.61,51.73,51.6,51.7,36082.0,45.0482,45.153,45.0395,45.1268,36082.0
2019-11-08 11:40:00,51.7,51.71,51.64,51.66,27746.0,45.1268,45.1355,45.0744,45.0919,27746.0
2019-11-08 11:50:00,51.66,51.68,51.62,51.63,19361.0,45.0919,45.1093,45.057,45.0657,19361.0
2019-11-08 12:00:00,51.64,51.65,51.6,51.61,27678.0,45.0744,45.0831,45.0395,45.0482,27678.0
2019-11-08 12:10:00,51.6,51.65,51.59,51.64,38655.0,45.0395,45.0831,45.0308,45.0744,38655.0
2019-11-08 12:20:00,51.64,51.66,51.6,51.63,30840.0,45.0744,45.0919,45.0395,45.0657,30840.0
2019-11-08 12:30:00,51.63,51.67,51.63,51.65,30949.0,45.0657,45.1006,45.0657,45.0831,30949.0
2019-11-08 12:40:00,51.66,51.66,51.6,51.61,41714.0,45.0919,45.0919,45.0395,45.0482,41714.0
2019-11-08 12:50:00,51.61,51.61,51.58,51.61,60314.0,45.0482,45.0482,45.022,45.0482,60314.0
2019-11-08 13:00:00,51.61,51.62,51.57,51.58,24487.0,45.0482,45.057,45.0133,45.022,24487.0
2019-11-08 13:10:00,51.57,51.63,51.57,51.61,26103.0,45.0133,45.0657,45.0133,45.0482,26103.0
2019-11-08 13:20:00,51.6,51.61,51.56,51.58,25188.0,45.0395,45.0482,45.0046,45.022,25188.0
2019-11-08 13:30:00,51.58,51.58,51.54,51.56,26676.0,45.022,45.022,44.9871,45.0046,26676.0
2019-11-08 13:40:00,51.57,51.58,51.54,51.55,52603.0,45.0133,45.022,44.9871,44.9959,52603.0
2019-11-08 13:50:00,51.56,51.56,51.51,51.51,45526.0,45.0046,45.0046,44.9609,44.9609,45526.0
2019-11-08 14:00:00,51.52,51.54,51.51,51.53,26904.0,44.9697,44.9871,44.9609,44.9784,26904.0
2019-11-08 14:10:00,51.54,51.55,51.51,51.52,36011.0,44.9871,44.9959,44.9609,44.9697,36011.0
2019-11-08 14:20:00,51.53,51.54,51.51,51.52,44532.0,44.9784,44.9871,44.9609,44.9697,44532.0
2019-11-08 14:30:00,51.53,51.61,51.52,51.59,38990.0,44.9784,45.0482,44.9697,45.0308,38990.0
2019-11-08 14:40:00,51.59,51.6,51.55,51.57,58649.0,45.0308,45.0395,44.9959,45.0133,58649.0
2019-11-08 14:50:00,51.57,51.6,51.56,51.6,30060.0,45.0133,45.0395,45.0046,45.0395,30060.0
2019-11-08 15:00:00,51.6,51.61,51.58,51.59,64754.0,45.0395,45.0482,45.022,45.0308,64754.0
2019-11-08 15:10:00,51.6,51.67,51.6,51.66,55678.0,45.0395,45.1006,45.0395,45.0919,55678.0
2019-11-08 15:20:00,51.66,51.69,51.64,51.68,57416.0,45.0919,45.1181,45.0744,45.1093,57416.0
2019-11-08 15:30:00,51.67,51.68,51.62,51.64,73057.0,45.1006,45.1093,45.057,45.0744,73057.0
2019-11-08 15:40:00,51.63,51.66,51.61,51.63,85158.0,45.0657,45.0919,45.0482,45.0657,85158.0
2019-11-08 15:50:00,51.63,51.77,51.63,51.73,321513.0,45.0657,45.1879,45.0657,45.153,321513.0
2019-11-11 09:30:00,51.63,51.99,51.63,51.98,125880.0,45.0657,45.3799,45.0657,45.3712,125880.0
2019-11-11 09:40:00,51.98,51.99,51.76,51.85,86688.0,45.3712,45.3799,45.1792,45.2577,86688.0
2019-11-11 09:50:00,51.86,51.94,51.8,51.81,58191.0,45.2664,45.3363,45.2141,45.2228,58191.0
2019-11-11 10:00:00,51.81,51.85,51.76,51.82,63151.0,45.2228,45.2577,45.1792,45.2315,63151.0
2019-11-11 10:10:00,51.81,51.84,51.78,51.81,65715.0,45.2228,45.249,45.1966,45.2228,65715.0
2019-11-11 10:20:00,51.8,51.83,51.75,51.78,93610.0,45.2141,45.2403,45.1704,45.1966,93610.0
2019-11-11 10:30:00,51.78,51.85,51.77,51.83,87894.0,45.1966,45.2577,45.1879,45.2403,87894.0
2019-11-11 10:40:00,51.83,51.86,51.73,51.78,274532.0,45.2403,45.2664,45.153,45.1966,274532.0
2019-11-11 10:50:00,51.77,51.78,51.73,51.76,49581.0,45.1879,45.1966,45.153,45.1792,49581.0
2019-11-11 11:00:00,51.78,51.98,51.77,51.95,112270.0,45.1966,45.3712,45.1879,45.345,112270.0
2019-11-11 11:10:00,51.95,51.98,51.91,51.95,40485.0,45.345,45.3712,45.3101,45.345,40485.0
2019-11-11 11:20:00,51.95,51.97,51.89,51.94,46962.0,45.345,45.3625,45.2926,45.3363,46962.0
2019-11-11 11:30:00,51.93,51.94,51.85,51.9,30853.0,45.3275,45.3363,45.2577,45.3014,30853.0
2019-11-11 11:40:00,51.91,51.91,51.85,51.88,34367.0,45.3101,45.3101,45.2577,45.2839,34367.0
2019-11-11 11:50:00,51.88,51.9,51.85,51.89,35210.0,45.2839,45.3014,45.2577,45.2926,35210.0
2019-11-11 12:00:00,51.89,51.89,51.84,51.88,153803.0,45.2926,45.2926,45.249,45.2839,153803.0
2019-11-11 12:10:00,51.88,51.89,51.82,51.83,20203.0,45.2839,45.2926,45.2315,45.2403,20203.0
2019-11-11 12:20:00,51.82,51.86,51.82,51.83,28846.0,45.2315,45.2664,45.2315,45.2403,28846.0
2019-11-11 12:30:00,51.84,51.86,51.83,51.85,23974.0,45.249,45.2664,45.2403,45.2577,23974.0
2019-11-11 12:40:00,51.85,51.85,51.82,51.83,29839.0,45.2577,45.2577,45.2315,45.2403,29839.0
2019-11-11 12:50:00,51.82,51.83,51.8,51.81,25810.0,45.2315,45.2403,45.2141,45.2228,25810.0
2019-11-11 13:00:00,51.82,51.84,51.8,51.81,23286.0,45.2315,45.249,45.2141,45.2228,23286.0
2019-11-11 13:10:00,51.82,51.86,51.82,51.85,26618.0,45.2315,45.2664,45.2315,45.2577,26618.0
2019-11-11 13:20:00,51.85,51.85,51.82,51.83,20875.0,45.2577,45.2577,45.2315,45.2403,20875.0
2019-11-11 13:30:00,51.83,51.89,51.8,51.88,55753.0,45.2403,45.2926,45.2141,45.2839,55753.0
2019-11-11 13:40:00,51.88,51.89,51.82,51.87,29245.0,45.2839,45.2926,45.2315,45.2752,29245.0
2019-11-11 13:50:00,51.86,51.88,51.85,51.87,30075.0,45.2664,45.2839,45.2577,45.2752,30075.0
2019-11-11 14:00:00,51.87,51.88,51.85,51.86,30261.0,45.2752,45.2839,45.2577,45.2664,30261.0
2019-11-11 14:10:00,51.86,51.86,51.82,51.86,26071.0,45.2664,45.2664,45.2315,45.2664,26071.0
2019-11-11 14:20:00,51.86,51.9,51.83,51.88,47664.0,45.2664,45.3014,45.2403,45.2839,47664.0
2019-11-11 14:30:00,51.89,51.89,51.84,51.86,27646.0,45.2926,45.2926,45.249,45.2664,27646.0
2019-11-11 14:40:00,51.86,51.87,51.82,51.83,31404.0,45.2664,45.2752,45.2315,45.2403,31404.0
2019-11-11 14:50:00,51.83,51.86,51.82,51.83,32345.0,45.2403,45.2664,45.2315,45.2403,32345.0
2019-11-11 15:00:00,51.83,51.84,51.8,51.81,29117.0,45.2403,45.249,45.2141,45.2228,29117.0
2019-11-11 15:10:00,51.8,51.82,51.79,51.8,67964.0,45.2141,45.2315,45.2053,45.2141,67964.0
2019-11-11 15:20:00,51.8,51.84,51.8,51.82,47509.0,45.2141,45.249,45.2141,45.2315,47509.0
2019-11-11 15:30:00,51.83,51.85,51.79,51.8,88874.0,45.2403,45.2577,45.2053,45.2141,88874.0
2019-11-11 15:40:00,51.8,51.82,51.78,51.8,77205.0,45.2141,45.2315,45.1966,45.2141,77205.0
2019-11-11 15:50:00,51.8,51.82,51.77,51.82,281846.0,45.2141,45.2315,45.1879,45.2315,281846.0
2019-11-12 09:30:00,52.05,52.05,51.84,51.91,165394.0,45.4323,45.4323,45.249,45.3101,165394.0
2019-11-12 09:40:00,51.9,52.01,51.88,51.92,74617.0,45.3014,45.3974,45.2839,45.3188,74617.0
2019-11-12 09:50:00,51.91,52.0,51.88,52.0,68921.0,45.3101,45.3886,45.2839,45.3886,68921.0
2019-11-12 10:00:00,52.01,52.02,51.92,51.99,57557.0,45.3974,45.4061,45.3188,45.3799,57557.0
2019-11-12 10:10:00,51.99,52.01,51.95,52.0,130577.0,45.3799,45.3974,45.345,45.3886,130577.0
2019-11-12 10:20:00,52.01,52.13,51.99,52.13,68895.0,45.3974,45.5021,45.3799,45.5021,68895.0
2019-11-12 10:30:00,52.13,52.16,52.05,52.06,99551.0,45.5021,45.5283,45.4323,45.441,99551.0
2019-11-12 10:40:00,52.06,52.06,51.88,51.89,99644.0,45.441,45.441,45.2839,45.2926,99644.0
2019-11-12 10:50:00,51.9,51.92,51.84,51.89,58193.0,45.3014,45.3188,45.249,45.2926,58193.0
2019-11-12 11:00:00,51.9,51.95,51.89,51.94,50178.0,45.3014,45.345,45.2926,45.3363,50178.0
2019-11-12 11:10:00,51.94,51.97,51.93,51.94,59289.0,45.3363,45.3625,45.3275,45.3363,59289.0
2019-11-12 11:20:00,51.94,51.95,51.9,51.92,43128.0,45.3363,45.345,45.3014,45.3188,43128.0
2019-11-12 11:30:00,51.92,51.93,51.89,51.91,32835.0,45.3188,45.3275,45.2926,45.3101,32835.0
2019-11-12 11:40:00,51.91,51.94,51.9,51.94,41972.0,45.3101,45.3363,45.3014,45.3363,41972.0
2019-11-12 11:50:00,51.94,51.95,51.91,51.92,36650.0,45.3363,45.345,45.3101,45.3188,36650.0
2019-11-12 12:00:00,51.92,51.92,51.87,51.88,37477.0,45.3188,45.3188,45.2752,45.2839,37477.0
2019-11-12 12:10:00,51.88,51.91,51.86,51.87,34300.0,45.2839,45.3101,45.2664,45.2752,34300.0
2019-11-12 12:20:00,51.86,51.88,51.86,51.88,22809.0,45.2664,45.2839,45.2664,45.2839,22809.0
2019-11-12 12:30:00,51.88,51.91,51.87,51.91,26934.0,45.2839,45.3101,45.2752,45.3101,26934.0
2019-11-12 12:40:00,51.91,52.0,51.91,51.99,70290.0,45.3101,45.3886,45.3101,45.3799,70290.0
2019-11-12 12:50:00,51.98,51.99,51.93,51.97,32904.0,45.3712,45.3799,45.3275,45.3625,32904.0
2019-11-12 13:00:00,51.98,51.99,51.97,51.97,28369.0,45.3712,45.3799,45.3625,45.3625,28369.0
2019-11-12 13:10:00,51.97,51.98,51.92,51.94,38255.0,45.3625,45.3712,45.3188,45.3363,38255.0
2019-11-12 13:20:00,51.95,51.98,51.93,51.94,41920.0,45.345,45.3712,45.3275,45.3363,41920.0
2019-11-12 13:30:00,51.95,52.0,51.94,51.99,48182.0,45.345,45.3886,45.3363,45.3799,48182.0
2019-11-12 13:40:00,51.99,52.01,51.99,52.0,56037.0,45.3799,45.3974,45.3799,45.3886,56037.0
2019-11-12 13:50:00,51.99,52.03,51.99,52.02,44077.0,45.3799,45.4148,45.3799,45.4061,44077.0
2019-11-12 14:00:00,52.02,52.06,51.98,52.04,99421.0,45.4061,45.441,45.3712,45.4236,99421.0
2019-11-12 14:10:00,52.05,52.06,51.94,52.01,77978.0,45.4323,45.441,45.3363,45.3974,77978.0
2019-11-12 14:20:00,52.01,52.02,51.98,52.01,39705.0,45.3974,45.4061,45.3712,45.3974,39705.0
2019-11-12 14:30:00,52.0,52.02,51.97,52.01,44471.0,45.3886,45.4061,45.3625,45.3974,44471.0
2019-11-12 14:40:00,52.01,52.02,51.99,51.99,46721.0,45.3974,45.4061,45.3799,45.3799,46721.0
2019-11-12 14:50:00,51.99,52.0,51.95,51.99,97679.0,45.3799,45.3886,45.345,45.3799,97679.0
2019-11-12 15:00:00,51.99,52.02,51.98,52.0,55758.0,45.3799,45.4061,45.3712,45.3886,55758.0
2019-11-12 15:10:00,51.99,52.02,51.97,52.01,44115.0,45.3799,45.4061,45.3625,45.3974,44115.0
2019-11-12 15:20:00,52.01,52.03,52.0,52.02,46540.0,45.3974,45.4148,45.3886,45.4061,46540.0
2019-11-12 15:30:00,52.02,52.06,52.01,52.02,66515.0,45.4061,45.441,45.3974,45.4061,66515.0
2019-11-12 15:40:00,52.02,52.04,51.98,52.04,105521.0,45.4061,45.4236,45.3712,45.4236,105521.0
2019-11-12 15:50:00,52.04,52.09,52.01,52.08,350107.0,45.4236,45.4672,45.3974,45.4585,350107.0
2019-11-13 09:30:00,52.08,52.38,51.84,52.37,156378.0,45.4585,45.7203,45.249,45.7116,156378.0
2019-11-13 09:40:00,52.37,52.43,52.2,52.25,80792.0,45.7116,45.764,45.5632,45.6069,80792.0
2019-11-13 09:50:00,52.25,52.34,52.24,52.32,76952.0,45.6069,45.6854,45.5981,45.668,76952.0
2019-11-13 10:00:00,52.33,52.37,52.28,52.31,62251.0,45.6767,45.7116,45.633,45.6592,62251.0
2019-11-13 10:10:00,52.32,52.36,52.28,52.32,92732.0,45.668,45.7029,45.633,45.668,92732.0
2019-11-13 10:20:00,52.32,52.38,52.31,52.36,36053.0,45.668,45.7203,45.6592,45.7029,36053.0
2019-11-13 10:30:00,52.36,52.43,52.35,52.42,48153.0,45.7029,45.764,45.6941,45.7552,48153.0
2019-11-13 10:40:00,52.43,52.56,52.39,52.54,125042.0,45.764,45.8774,45.7291,45.86,125042.0
2019-11-13 10:50:00,52.54,52.67,52.48,52.61,158534.0,45.86,45.9735,45.8076,45.9211,158534.0
2019-11-13 11:00:00,52.61,52.61,52.53,52.59,61677.0,45.9211,45.9211,45.8513,45.9036,61677.0
2019-11-13 11:10:00,52.59,52.63,52.58,52.59,78143.0,45.9036,45.9385,45.8949,45.9036,78143.0
2019-11-13 11:20:00,52.59,52.62,52.53,52.53,55210.0,45.9036,45.9298,45.8513,45.8513,55210.0
2019-11-13 11:30:00,52.53,52.56,52.5,52.55,58315.0,45.8513,45.8774,45.8251,45.8687,58315.0
2019-11-13 11:40:00,52.56,52.59,52.52,52.58,48173.0,45.8774,45.9036,45.8425,45.8949,48173.0
2019-11-13 11:50:00,52.57,52.66,52.56,52.66,41035.0,45.8862,45.9647,45.8774,45.9647,41035.0
2019-11-13 12:00:00,52.66,52.68,52.62,52.67,78139.0,45.9647,45.9822,45.9298,45.9735,78139.0
2019-11-13 12:10:00,52.67,52.68,52.61,52.62,31965.0,45.9735,45.9822,45.9211,45.9298,31965.0
2019-11-13 12:20:00,52.61,52.65,52.6,52.65,28843.0,45.9211,45.956,45.9124,45.956,28843.0
2019-11-13 12:30:00,52.65,52.65,52.58,52.59,35532.0,45.956,45.956,45.8949,45.9036,35532.0
2019-11-13 12:40:00,52.6,52.62,52.58,52.59,46658.0,45.9124,45.9298,45.8949,45.9036,46658.0
2019-11-13 12:50:00,52.59,52.63,52.59,52.63,25203.0,45.9036,45.9385,45.9036,45.9385,25203.0
2019-11-13 13:00:00,52.63,52.63,52.55,52.55,31665.0,45.9385,45.9385,45.8687,45.8687,31665.0
2019-11-13 13:10:00,52.55,52.59,52.54,52.58,35548.0,45.8687,45.9036,45.86,45.8949,35548.0
2019-11-13 13:20:00,52.58,52.61,52.54,52.54,26885.0,45.8949,45.9211,45.86,45.86,26885.0
2019-11-13 13:30:00,52.55,52.57,52.52,52.57,25843.0,45.8687,45.8862,45.8425,45.8862,25843.0
2019-11-13 13:40:00,52.57,52.57,52.55,52.57,19112.0,45.8862,45.8862,45.8687,45.8862,19112.0
2019-11-13 13:50:00,52.58,52.63,52.51,52.57,134407.0,45.8949,45.9385,45.8338,45.8862,134407.0
2019-11-13 14:00:00,52.57,52.63,52.54,52.62,48746.0,45.8862,45.9385,45.86,45.9298,48746.0
2019-11-13 14:10:00,52.62,52.68,52.61,52.66,62846.0,45.9298,45.9822,45.9211,45.9647,62846.0
2019-11-13 14:20:00,52.66,52.67,52.63,52.66,45830.0,45.9647,45.9735,45.9385,45.9647,45830.0
2019-11-13 14:30:00,52.66,52.7,52.65,52.66,42797.0,45.9647,45.9996,45.956,45.9647,42797.0
2019-11-13 14:40:00,52.67,52.73,52.67,52.71,33053.0,45.9735,46.0258,45.9735,46.0084,33053.0
2019-11-13 14:50:00,52.72,52.75,52.7,52.75,66344.0,46.0171,46.0433,45.9996,46.0433,66344.0
2019-11-13 15:00:00,52.75,52.77,52.71,52.76,48787.0,46.0433,46.0607,46.0084,46.052,48787.0
2019-11-13 15:10:00,52.76,52.8,52.74,52.78,79521.0,46.052,46.0869,46.0346,46.0695,79521.0
2019-11-13 15:20:00,52.79,52.81,52.77,52.8,81950.0,46.0782,46.0957,46.0607,46.0869,81950.0
2019-11-13 15:30:00,52.8,52.83,52.72,52.73,134056.0,46.0869,46.1131,46.0171,46.0258,134056.0
2019-11-13 15:40:00,52.73,52.76,52.71,52.75,133810.0,46.0258,46.052,46.0084,46.0433,133810.0
2019-11-13 15:50:00,52.74,52.75,52.64,52.7,338398.0,46.0346,46.0433,45.9473,45.9996,338398.0
2019-11-14 09:30:00,52.78,52.92,52.7,52.84,126161.0,46.0695,46.1917,45.9996,46.1218,126161.0
2019-11-14 09:40:00,52.83,52.86,52.72,52.76,65874.0,46.1131,46.1393,46.0171,46.052,65874.0
2019-11-14 09:50:00,52.75,52.9,52.74,52.9,54273.0,46.0433,46.1742,46.0346,46.1742,54273.0
2019-11-14 10:00:00,52.9,52.93,52.72,52.76,63431.0,46.1742,46.2004,46.0171,46.052,63431.0
2019-11-14 10:10:00,52.76,52.77,52.56,52.59,170127.0,46.052,46.0607,45.8774,45.9036,170127.0
2019-11-14 10:20:00,52.6,52.63,52.53,52.54,79776.0,45.9124,45.9385,45.8513,45.86,79776.0
2019-11-14 10:30:00,52.55,52.63,52.52,52.55,102604.0,45.8687,45.9385,45.8425,45.8687,102604.0
2019-11-14 10:40:00,52.55,52.6,52.53,52.6,69187.0,45.8687,45.9124,45.8513,45.9124,69187.0
2019-11-14 10:50:00,52.6,52.64,52.58,52.64,68694.0,45.9124,45.9473,45.8949,45.9473,68694.0
2019-11-14 11:00:00,52.64,52.77,52.64,52.73,90381.0,45.9473,46.0607,45.9473,46.0258,90381.0
2019-11-14 11:10:00,52.73,52.78,52.72,52.76,56363.0,46.0258,46.0695,46.0171,46.052,56363.0
2019-11-14 11:20:00,52.76,52.8,52.71,52.71,59189.0,46.052,46.0869,46.0084,46.0084,59189.0
2019-11-14 11:30:00,52.71,52.71,52.62,52.64,63133.0,46.0084,46.0084,45.9298,45.9473,63133.0
2019-11-14 11:40:00,52.64,52.64,52.56,52.58,43003.0,45.9473,45.9473,45.8774,45.8949,43003.0
2019-11-14 11:50:00,52.58,52.64,52.57,52.61,36203.0,45.8949,45.9473,45.8862,45.9211,36203.0
2019-11-14 12:00:00,52.62,52.65,52.59,52.62,43833.0,45.9298,45.956,45.9036,45.9298,43833.0
2019-11-14 12:10:00,52.62,52.62,52.52,52.55,34814.0,45.9298,45.9298,45.8425,45.8687,34814.0
2019-11-14 12:20:00,52.55,52.57,52.51,52.54,41729.0,45.8687,45.8862,45.8338,45.86,41729.0
2019-11-14 12:30:00,52.55,52.64,52.54,52.64,33080.0,45.8687,45.9473,45.86,45.9473,33080.0
2019-11-14 12:40:00,52.64,52.73,52.62,52.66,62307.0,45.9473,46.0258,45.9298,45.9647,62307.0
2019-11-14 12:50:00,52.67,52.68,52.63,52.67,93115.0,45.9735,45.9822,45.9385,45.9735,93115.0
2019-11-14 13:00:00,52.66,52.67,52.6,52.66,108576.0,45.9647,45.9735,45.9124,45.9647,108576.0
2019-11-14 13:10:00,52.66,52.69,52.64,52.68,32322.0,45.9647,45.9909,45.9473,45.9822,32322.0
2019-11-14 13:20:00,52.68,52.68,52.64,52.65,55346.0,45.9822,45.9822,45.9473,45.956,55346.0
2019-11-14 13:30:00,52.66,52.73,52.65,52.71,53826.0,45.9647,46.0258,45.956,46.0084,53826.0
2019-11-14 13:40:00,52.71,52.75,52.67,52.71,63007.0,46.0084,46.0433,45.9735,46.0084,63007.0
2019-11-14 13:50:00,52.71,52.72,52.56,52.63,97916.0,46.0084,46.0171,45.8774,45.9385,97916.0
2019-11-14 14:00:00,52.64,52.71,52.61,52.71,50554.0,45.9473,46.0084,45.9211,46.0084,50554.0
2019-11-14 14:10:00,52.71,52.78,52.71,52.75,63056.0,46.0084,46.0695,46.0084,46.0433,63056.0
2019-11-14 14:20:00,52.75,52.76,52.68,52.71,64673.0,46.0433,46.052,45.9822,46.0084,64673.0
2019-11-14 14:30:00,52.71,52.75,52.7,52.73,50226.0,46.0084,46.0433,45.9996,46.0258,50226.0
2019-11-14 14:40:00,52.73,52.78,52.71,52.76,61891.0,46.0258,46.0695,46.0084,46.052,61891.0
2019-11-14 14:50:00,52.76,52.77,52.74,52.75,63064.0,46.052,46.0607,46.0346,46.0433,63064.0
2019-11-14 15:00:00,52.75,52.81,52.74,52.8,55013.0,46.0433,46.0957,46.0346,46.0869,55013.0
2019-11-14 15:10:00,52.8,52.82,52.78,52.8,129597.0,46.0869,46.1044,46.0695,46.0869,129597.0
2019-11-14 15:20:00,52.8,52.86,52.77,52.85,115971.0,46.0869,46.1393,46.0607,46.1306,115971.0
2019-11-14 15:30:00,52.85,52.87,52.81,52.82,161381.0,46.1306,46.148,46.0957,46.1044,161381.0
2019-11-14 15:40:00,52.82,52.87,52.81,52.86,170410.0,46.1044,46.148,46.0957,46.1393,170410.0
2019-11-14 15:50:00,52.86,52.92,52.86,52.9,460146.0,46.1393,46.1917,46.1393,46.1742,460146.0
2019-11-15 09:30:00,53.04,53.1,52.66,52.69,439695.0,46.2964,46.3488,45.9647,45.9909,439695.0
2019-11-15 09:40:00,52.69,52.69,52.54,52.58,114685.0,45.9909,45.9909,45.86,45.8949,114685.0
2019-11-15 09:50:00,52.57,52.66,52.56,52.61,72004.0,45.8862,45.9647,45.8774,45.9211,72004.0
2019-11-15 10:00:00,52.61,52.65,52.52,52.54,80411.0,45.9211,45.956,45.8425,45.86,80411.0
2019-11-15 10:10:00,52.54,52.58,52.5,52.51,72951.0,45.86,45.8949,45.8251,45.8338,72951.0
2019-11-15 10:20:00,52.5,52.53,52.42,52.45,78306.0,45.8251,45.8513,45.7552,45.7814,78306.0
2019-11-15 10:30:00,52.45,52.49,52.38,52.45,53949.0,45.7814,45.8163,45.7203,45.7814,53949.0
2019-11-15 10:40:00,52.45,52.67,52.41,52.66,145808.0,45.7814,45.9735,45.7465,45.9647,145808.0
2019-11-15 10:50:00,52.65,52.78,52.63,52.76,182515.0,45.956,46.0695,45.9385,46.052,182515.0
2019-11-15 11:00:00,52.75,52.81,52.72,52.75,84929.0,46.0433,46.0957,46.0171,46.0433,84929.0
2019-11-15 11:10:00,52.75,52.76,52.64,52.65,73966.0,46.0433,46.052,45.9473,45.956,73966.0
2019-11-15 11:20:00,52.65,52.71,52.62,52.7,57926.0,45.956,46.0084,45.9298,45.9996,57926.0
2019-11-15 11:30:00,52.7,52.7,52.61,52.62,57666.0,45.9996,45.9996,45.9211,45.9298,57666.0
2019-11-15 11:40:00,52.61,52.62,52.56,52.6,53812.0,45.9211,45.9298,45.8774,45.9124,53812.0
2019-11-15 11:50:00,52.6,52.66,52.58,52.66,59194.0,45.9124,45.9647,45.8949,45.9647,59194.0
2019-11-15 12:00:00,52.66,52.73,52.65,52.69,67632.0,45.9647,46.0258,45.956,45.9909,67632.0
2019-11-15 12:10:00,52.68,52.69,52.6,52.6,29762.0,45.9822,45.9909,45.9124,45.9124,29762.0
2019-11-15 12:20:00,52.61,52.65,52.6,52.62,46961.0,45.9211,45.956,45.9124,45.9298,46961.0
2019-11-15 12:30:00,52.62,52.64,52.6,52.62,39573.0,45.9298,45.9473,45.9124,45.9298,39573.0
2019-11-15 12:40:00,52.61,52.64,52.58,52.64,33524.0,45.9211,45.9473,45.8949,45.9473,33524.0
2019-11-15 12:50:00,52.63,52.65,52.62,52.64,32016.0,45.9385,45.956,45.9298,45.9473,32016.0
2019-11-15 13:00:00,52.64,52.67,52.62,52.66,56234.0,45.9473,45.9735,45.9298,45.9647,56234.0
2019-11-15 13:10:00,52.66,52.67,52.64,52.66,50170.0,45.9647,45.9735,45.9473,45.9647,50170.0
2019-11-15 13:20:00,52.66,52.66,52.63,52.63,31009.0,45.9647,45.9647,45.9385,45.9385,31009.0
2019-11-15 13:30:00,52.63,52.65,52.62,52.63,39470.0,45.9385,45.956,45.9298,45.9385,39470.0
2019-11-15 13:40:00,52.63,52.66,52.62,52.64,34898.0,45.9385,45.9647,45.9298,45.9473,34898.0
2019-11-15 13:50:00,52.65,52.69,52.65,52.69,30264.0,45.956,45.9909,45.956,45.9909,30264.0
2019-11-15 14:00:00,52.68,52.73,52.67,52.71,28350.0,45.9822,46.0258,45.9735,46.0084,28350.0
2019-11-15 14:10:00,52.71,52.75,52.71,52.74,33790.0,46.0084,46.0433,46.0084,46.0346,33790.0
2019-11-15 14:20:00,52.73,52.75,52.71,52.73,30347.0,46.0258,46.0433,46.0084,46.0258,30347.0
2019-11-15 14:30:00,52.73,52.74,52.7,52.72,49032.0,46.0258,46.0346,45.9996,46.0171,49032.0
2019-11-15 14:40:00,52.72,52.76,52.71,52.73,56572.0,46.0171,46.052,46.0084,46.0258,56572.0
2019-11-15 14:50:00,52.73,52.74,52.71,52.71,35402.0,46.0258,46.0346,46.0084,46.0084,35402.0
2019-11-15 15:00:00,52.71,52.75,52.69,52.73,56288.0,46.0084,46.0433,45.9909,46.0258,56288.0
2019-11-15 15:10:00,52.73,52.74,52.71,52.72,47924.0,46.0258,46.0346,46.0084,46.0171,47924.0
2019-11-15 15:20:00,52.72,52.72,52.67,52.69,55420.0,46.0171,46.0171,45.9735,45.9909,55420.0
2019-11-15 15:30:00,52.69,52.71,52.65,52.7,83742.0,45.9909,46.0084,45.956,45.9996,83742.0
2019-11-15 15:40:00,52.69,52.75,52.64,52.75,131991.0,45.9909,46.0433,45.9473,46.0433,131991.0
2019-11-15 15:50:00,52.75,52.86,52.74,52.81,478581.0,46.0433,46.1393,46.0346,46.0957,478581.0
2019-11-18 09:30:00,52.81,53.0,52.63,52.99,165005.0,46.0957,46.2615,45.9385,46.2528,165005.0
2019-11-18 09:40:00,52.99,53.05,52.93,53.0,100035.0,46.2528,46.3051,46.2004,46.2615,100035.0
2019-11-18 09:50:00,53.01,53.07,52.99,53.04,99687.0,46.2702,46.3226,46.2528,46.2964,99687.0
2019-11-18 10:00:00,53.04,53.21,53.03,53.17,142357.0,46.2964,46.4448,46.2877,46.4099,142357.0
2019-11-18 10:10:00,53.18,53.22,53.12,53.18,74216.0,46.4186,46.4535,46.3662,46.4186,74216.0
2019-11-18 10:20:00,53.18,53.23,53.14,53.19,137965.0,46.4186,46.4623,46.3837,46.4273,137965.0
2019-11-18 10:30:00,53.19,53.31,53.19,53.3,91416.0,46.4273,46.5321,46.4273,46.5234,91416.0
2019-11-18 10:40:00,53.29,53.35,53.27,53.34,58191.0,46.5146,46.567,46.4972,46.5583,58191.0
2019-11-18 10:50:00,53.35,53.4,53.34,53.37,75380.0,46.567,46.6106,46.5583,46.5845,75380.0
2019-11-18 11:00:00,53.37,53.39,53.29,53.31,75088.0,46.5845,46.6019,46.5146,46.5321,75088.0
2019-11-18 11:10:00,53.32,53.39,53.26,53.36,84032.0,46.5408,46.6019,46.4884,46.5757,84032.0
2019-11-18 11:20:00,53.36,53.39,53.31,53.35,80586.0,46.5757,46.6019,46.5321,46.567,80586.0
2019-11-18 11:30:00,53.35,53.35,53.29,53.3,51500.0,46.567,46.567,46.5146,46.5234,51500.0
2019-11-18 11:40:00,53.31,53.34,53.29,53.33,83571.0,46.5321,46.5583,46.5146,46.5495,83571.0
2019-11-18 11:50:00,53.33,53.38,53.32,53.35,58254.0,46.5495,46.5932,46.5408,46.567,58254.0
2019-11-18 12:00:00,53.35,53.35,53.24,53.3,119163.0,46.567,46.567,46.471,46.5234,119163.0
2019-11-18 12:10:00,53.3,53.3,53.24,53.25,56411.0,46.5234,46.5234,46.471,46.4797,56411.0
2019-11-18 12:20:00,53.24,53.28,53.19,53.2,53833.0,46.471,46.5059,46.4273,46.4361,53833.0
2019-11-18 12:30:00,53.2,53.21,53.12,53.12,41919.0,46.4361,46.4448,46.3662,46.3662,41919.0
2019-11-18 12:40:00,53.13,53.23,53.11,53.23,57323.0,46.375,46.4623,46.3575,46.4623,57323.0
2019-11-18 12:50:00,53.23,53.27,53.22,53.25,59423.0,46.4623,46.4972,46.4535,46.4797,59423.0
2019-11-18 13:00:00,53.25,53.37,53.24,53.35,127325.0,46.4797,46.5845,46.471,46.567,127325.0
2019-11-18 13:10:00,53.35,53.41,53.33,53.35,90834.0,46.567,46.6194,46.5495,46.567,90834.0
2019-11-18 13:20:00,53.35,53.39,53.33,53.36,98587.0,46.567,46.6019,46.5495,46.5757,98587.0
2019-11-18 13:30:00,53.35,53.38,53.33,53.35,82452.0,46.567,46.5932,46.5495,46.567,82452.0
2019-11-18 13:40:00,53.35,53.37,53.3,53.33,44537.0,46.567,46.5845,46.5234,46.5495,44537.0
2019-11-18 13:50:00,53.32,53.33,53.13,53.14,215383.0,46.5408,46.5495,46.375,46.3837,215383.0
2019-11-18 14:00:00,53.14,53.18,53.07,53.16,72003.0,46.3837,46.4186,46.3226,46.4012,72003.0
2019-11-18 14:10:00,53.16,53.17,53.09,53.1,96427.0,46.4012,46.4099,46.3401,46.3488,96427.0
2019-11-18 14:20:00,53.1,53.16,53.09,53.13,43622.0,46.3488,46.4012,46.3401,46.375,43622.0
2019-11-18 14:30:00,53.13,53.19,53.13,53.16,44956.0,46.375,46.4273,46.375,46.4012,44956.0
2019-11-18 14:40:00,53.16,53.2,53.12,53.14,49478.0,46.4012,46.4361,46.3662,46.3837,49478.0
2019-11-18 14:50:00,53.13,53.2,53.1,53.1,96330.0,46.375,46.4361,46.3488,46.3488,96330.0
2019-11-18 15:00:00,53.11,53.12,53.08,53.09,66301.0,46.3575,46.3662,46.3313,46.3401,66301.0
2019-11-18 15:10:00,53.08,53.12,53.06,53.07,57331.0,46.3313,46.3662,46.3139,46.3226,57331.0
2019-11-18 15:20:00,53.08,53.09,53.02,53.05,86006.0,46.3313,46.3401,46.279,46.3051,86006.0
2019-11-18 15:30:00,53.05,53.07,53.0,53.06,120945.0,46.3051,46.3226,46.2615,46.3139,120945.0
2019-11-18 15:40:00,53.07,53.08,53.03,53.05,146758.0,46.3226,46.3313,46.2877,46.3051,146758.0
2019-11-18 15:50:00,53.05,53.1,53.04,53.07,359838.0,46.3051,46.3488,46.2964,46.3226,359838.0
2019-11-19 09:30:00,53.09,53.22,52.87,52.91,152939.0,46.3401,46.4535,46.148,46.1829,152939.0
2019-11-19 09:40:00,52.92,52.97,52.84,52.88,53315.0,46.1917,46.2353,46.1218,46.1568,53315.0
2019-11-19 09:50:00,52.87,52.98,52.86,52.89,73914.0,46.148,46.244,46.1393,46.1655,73914.0
2019-11-19 10:00:00,52.89,53.05,52.88,52.91,73131.0,46.1655,46.3051,46.1568,46.1829,73131.0
2019-11-19 10:10:00,52.91,52.92,52.84,52.86,64580.0,46.1829,46.1917,46.1218,46.1393,64580.0
2019-11-19 10:20:00,52.86,52.91,52.83,52.91,54372.0,46.1393,46.1829,46.1131,46.1829,54372.0
2019-11-19 10:30:00,52.91,52.97,52.87,52.91,58476.0,46.1829,46.2353,46.148,46.1829,58476.0
2019-11-19 10:40:00,52.91,52.94,52.78,52.8,69400.0,46.1829,46.2091,46.0695,46.0869,69400.0
2019-11-19 10:50:00,52.8,52.81,52.75,52.76,57886.0,46.0869,46.0957,46.0433,46.052,57886.0
2019-11-19 11:00:00,52.76,52.81,52.75,52.77,46691.0,46.052,46.0957,46.0433,46.0607,46691.0
2019-11-19 11:10:00,52.76,52.82,52.74,52.76,44114.0,46.052,46.1044,46.0346,46.052,44114.0
2019-11-19 11:20:00,52.76,52.77,52.67,52.71,91228.0,46.052,46.0607,45.9735,46.0084,91228.0
2019-11-19 11:30:00,52.71,52.72,52.65,52.68,74535.0,46.0084,46.0171,45.956,45.9822,74535.0
2019-11-19 11:40:00,52.68,52.68,52.59,52.62,76675.0,45.9822,45.9822,45.9036,45.9298,76675.0
2019-11-19 11:50:00,52.63,52.73,52.61,52.66,60506.0,45.9385,46.0258,45.9211,45.9647,60506.0
2019-11-19 12:00:00,52.67,52.69,52.58,52.6,57311.0,45.9735,45.9909,45.8949,45.9124,57311.0
2019-11-19 12:10:00,52.6,52.68,52.6,52.68,24768.0,45.9124,45.9822,45.9124,45.9822,24768.0
2019-11-19 12:20:00,52.67,52.68,52.61,52.63,31284.0,45.9735,45.9822,45.9211,45.9385,31284.0
2019-11-19 12:30:00,52.62,52.63,52.57,52.58,34926.0,45.9298,45.9385,45.8862,45.8949,34926.0
2019-11-19 12:40:00,52.59,52.62,52.57,52.6,35914.0,45.9036,45.9298,45.8862,45.9124,35914.0
2019-11-19 12:50:00,52.6,52.65,52.58,52.64,43218.0,45.9124,45.956,45.8949,45.9473,43218.0
2019-11-19 13:00:00,52.65,52.69,52.63,52.69,51406.0,45.956,45.9909,45.9385,45.9909,51406.0
2019-11-19 13:10:00,52.68,52.69,52.62,52.67,33978.0,45.9822,45.9909,45.9298,45.9735,33978.0
2019-11-19 13:20:00,52.67,52.68,52.61,52.65,35456.0,45.9735,45.9822,45.9211,45.956,35456.0
2019-11-19 13:30:00,52.65,52.68,52.63,52.67,40342.0,45.956,45.9822,45.9385,45.9735,40342.0
2019-11-19 13:40:00,52.68,52.73,52.67,52.71,33366.0,45.9822,46.0258,45.9735,46.0084,33366.0
2019-11-19 13:50:00,52.71,52.72,52.66,52.67,32387.0,46.0084,46.0171,45.9647,45.9735,32387.0
2019-11-19 14:00:00,52.67,52.72,52.67,52.7,31326.0,45.9735,46.0171,45.9735,45.9996,31326.0
2019-11-19 14:10:00,52.69,52.76,52.69,52.76,30362.0,45.9909,46.052,45.9909,46.052,30362.0
2019-11-19 14:20:00,52.75,52.79,52.75,52.79,32369.0,46.0433,46.0782,46.0433,46.0782,32369.0
2019-11-19 14:30:00,52.78,52.82,52.76,52.76,46810.0,46.0695,46.1044,46.052,46.052,46810.0
2019-11-19 14:40:00,52.76,52.79,52.75,52.79,33072.0,46.052,46.0782,46.0433,46.0782,33072.0
2019-11-19 14:50:00,52.78,52.78,52.72,52.72,45490.0,46.0695,46.0695,46.0171,46.0171,45490.0
2019-11-19 15:00:00,52.72,52.73,52.69,52.72,61248.0,46.0171,46.0258,45.9909,46.0171,61248.0
2019-11-19 15:10:00,52.72,52.73,52.69,52.7,90704.0,46.0171,46.0258,45.9909,45.9996,90704.0
2019-11-19 15:20:00,52.7,52.72,52.68,52.68,70004.0,45.9996,46.0171,45.9822,45.9822,70004.0
2019-11-19 15:30:00,52.69,52.69,52.65,52.66,109242.0,45.9909,45.9909,45.956,45.9647,109242.0
2019-11-19 15:40:00,52.66,52.73,52.64,52.72,122619.0,45.9647,46.0258,45.9473,46.0171,122619.0
2019-11-19 15:50:00,52.72,52.73,52.65,52.72,417674.0,46.0171,46.0258,45.956,46.0171,417674.0
2019-11-20 09:30:00,52.65,52.79,52.6,52.69,103825.0,45.956,46.0782,45.9124,45.9909,103825.0
2019-11-20 09:40:00,52.69,52.76,52.6,52.66,77736.0,45.9909,46.052,45.9124,45.9647,77736.0
2019-11-20 09:50:00,52.67,52.73,52.63,52.71,56851.0,45.9735,46.0258,45.9385,46.0084,56851.0
2019-11-20 10:00:00,52.72,52.73,52.63,52.64,38945.0,46.0171,46.0258,45.9385,45.9473,38945.0
2019-11-20 10:10:00,52.64,52.67,52.58,52.63,65522.0,45.9473,45.9735,45.8949,45.9385,65522.0
2019-11-20 10:20:00,52.64,52.65,52.6,52.62,53279.0,45.9473,45.956,45.9124,45.9298,53279.0
2019-11-20 10:30:00,52.61,52.62,52.49,52.52,66638.0,45.9211,45.9298,45.8163,45.8425,66638.0
2019-11-20 10:40:00,52.51,52.58,52.5,52.58,45950.0,45.8338,45.8949,45.8251,45.8949,45950.0
2019-11-20 10:50:00,52.58,52.59,52.48,52.53,64480.0,45.8949,45.9036,45.8076,45.8513,64480.0
2019-11-20 11:00:00,52.54,52.54,52.45,52.48,50372.0,45.86,45.86,45.7814,45.8076,50372.0
2019-11-20 11:10:00,52.48,52.56,52.47,52.55,46590.0,45.8076,45.8774,45.7989,45.8687,46590.0
2019-11-20 11:20:00,52.55,52.59,52.54,52.56,37920.0,45.8687,45.9036,45.86,45.8774,37920.0
2019-11-20 11:30:00,52.56,52.6,52.53,52.54,42751.0,45.8774,45.9124,45.8513,45.86,42751.0
2019-11-20 11:40:00,52.54,52.57,52.48,52.5,62364.0,45.86,45.8862,45.8076,45.8251,62364.0
2019-11-20 11:50:00,52.5,52.5,52.44,52.48,36400.0,45.8251,45.8251,45.7727,45.8076,36400.0
2019-11-20 12:00:00,52.48,52.49,52.43,52.47,39713.0,45.8076,45.8163,45.764,45.7989,39713.0
2019-11-20 12:10:00,52.48,52.48,52.38,52.4,56158.0,45.8076,45.8076,45.7203,45.7378,56158.0
2019-11-20 12:20:00,52.41,52.41,52.35,52.36,32434.0,45.7465,45.7465,45.6941,45.7029,32434.0
2019-11-20 12:30:00,52.36,52.38,52.33,52.34,36685.0,45.7029,45.7203,45.6767,45.6854,36685.0
2019-11-20 12:40:00,52.35,52.36,52.33,52.35,28518.0,45.6941,45.7029,45.6767,45.6941,28518.0
2019-11-20 12:50:00,52.35,52.35,52.18,52.22,245623.0,45.6941,45.6941,45.5458,45.5807,245623.0
2019-11-20 13:00:00,52.23,52.28,52.16,52.27,95198.0,45.5894,45.633,45.5283,45.6243,95198.0
2019-11-20 13:10:00,52.26,52.31,52.18,52.23,105497.0,45.6156,45.6592,45.5458,45.5894,105497.0
2019-11-20 13:20:00,52.23,52.3,52.21,52.23,88258.0,45.5894,45.6505,45.5719,45.5894,88258.0
2019-11-20 13:30:00,52.23,52.24,52.17,52.18,44995.0,45.5894,45.5981,45.537,45.5458,44995.0
2019-11-20 13:40:00,52.17,52.23,52.17,52.19,48259.0,45.537,45.5894,45.537,45.5545,48259.0
2019-11-20 13:50:00,52.19,52.24,52.17,52.18,105759.0,45.5545,45.5981,45.537,45.5458,105759.0
2019-11-20 14:00:00,52.18,52.27,52.17,52.27,59727.0,45.5458,45.6243,45.537,45.6243,59727.0
2019-11-20 14:10:00,52.26,52.3,52.23,52.3,50307.0,45.6156,45.6505,45.5894,45.6505,50307.0
2019-11-20 14:20:00,52.3,52.33,52.24,52.32,47112.0,45.6505,45.6767,45.5981,45.668,47112.0
2019-11-20 14:30:00,52.32,52.37,52.3,52.36,43190.0,45.668,45.7116,45.6505,45.7029,43190.0
2019-11-20 14:40:00,52.37,52.41,52.35,52.39,56962.0,45.7116,45.7465,45.6941,45.7291,56962.0
2019-11-20 14:50:00,52.39,52.39,52.33,52.34,51796.0,45.7291,45.7291,45.6767,45.6854,51796.0
2019-11-20 15:00:00,52.35,52.39,52.33,52.37,41235.0,45.6941,45.7291,45.6767,45.7116,41235.0
2019-11-20 15:10:00,52.37,52.39,52.34,52.34,61349.0,45.7116,45.7291,45.6854,45.6854,61349.0
2019-11-20 15:20:00,52.35,52.37,52.31,52.32,63517.0,45.6941,45.7116,45.6592,45.668,63517.0
2019-11-20 15:30:00,52.32,52.34,52.29,52.32,107288.0,45.668,45.6854,45.6418,45.668,107288.0
2019-11-20 15:40:00,52.32,52.4,52.31,52.37,120241.0,45.668,45.7378,45.6592,45.7116,120241.0
2019-11-20 15:50:00,52.37,52.45,52.35,52.39,409953.0,45.7116,45.7814,45.6941,45.7291,409953.0
2019-11-21 09:30:00,52.26,52.34,52.11,52.19,120410.0,45.6156,45.6854,45.4847,45.5545,120410.0
2019-11-21 09:40:00,52.18,52.22,52.0,52.02,105366.0,45.5458,45.5807,45.3886,45.4061,105366.0
2019-11-21 09:50:00,52.02,52.11,52.0,52.08,92915.0,45.4061,45.4847,45.3886,45.4585,92915.0
2019-11-21 10:00:00,52.07,52.2,51.95,52.18,103179.0,45.4497,45.5632,45.345,45.5458,103179.0
2019-11-21 10:10:00,52.18,52.21,52.07,52.08,85288.0,45.5458,45.5719,45.4497,45.4585,85288.0
2019-11-21 10:20:00,52.08,52.12,52.02,52.02,55442.0,45.4585,45.4934,45.4061,45.4061,55442.0
2019-11-21 10:30:00,52.02,52.09,51.99,52.06,68427.0,45.4061,45.4672,45.3799,45.441,68427.0
2019-11-21 10:40:00,52.06,52.06,51.97,52.01,47760.0,45.441,45.441,45.3625,45.3974,47760.0
2019-11-21 10:50:00,52.01,52.09,52.0,52.07,74684.0,45.3974,45.4672,45.3886,45.4497,74684.0
2019-11-21 11:00:00,52.08,52.16,52.07,52.13,43002.0,45.4585,45.5283,45.4497,45.5021,43002.0
2019-11-21 11:10:00,52.13,52.16,52.11,52.14,47148.0,45.5021,45.5283,45.4847,45.5108,47148.0
2019-11-21 11:20:00,52.14,52.2,52.13,52.19,43694.0,45.5108,45.5632,45.5021,45.5545,43694.0
2019-11-21 11:30:00,52.19,52.2,52.06,52.07,76825.0,45.5545,45.5632,45.441,45.4497,76825.0
2019-11-21 11:40:00,52.07,52.12,52.02,52.1,38554.0,45.4497,45.4934,45.4061,45.4759,38554.0
2019-11-21 11:50:00,52.09,52.11,52.06,52.08,24676.0,45.4672,45.4847,45.441,45.4585,24676.0
2019-11-21 12:00:00,52.08,52.1,52.03,52.07,36241.0,45.4585,45.4759,45.4148,45.4497,36241.0
2019-11-21 12:10:00,52.06,52.1,52.0,52.01,38833.0,45.441,45.4759,45.3886,45.3974,38833.0
2019-11-21 12:20:00,52.0,52.03,52.0,52.0,49153.0,45.3886,45.4148,45.3886,45.3886,49153.0
2019-11-21 12:30:00,52.01,52.08,52.0,52.08,29563.0,45.3974,45.4585,45.3886,45.4585,29563.0
2019-11-21 12:40:00,52.08,52.12,52.07,52.12,26588.0,45.4585,45.4934,45.4497,45.4934,26588.0
2019-11-21 12:50:00,52.12,52.16,52.08,52.13,32143.0,45.4934,45.5283,45.4585,45.5021,32143.0
2019-11-21 13:00:00,52.14,52.17,52.12,52.15,33011.0,45.5108,45.537,45.4934,45.5196,33011.0
2019-11-21 13:10:00,52.15,52.15,52.09,52.09,21476.0,45.5196,45.5196,45.4672,45.4672,21476.0
2019-11-21 13:20:00,52.09,52.09,52.05,52.07,24578.0,45.4672,45.4672,45.4323,45.4497,24578.0
2019-11-21 13:30:00,52.07,52.1,52.02,52.02,33965.0,45.4497,45.4759,45.4061,45.4061,33965.0
2019-11-21 13:40:00,52.03,52.05,52.0,52.02,54940.0,45.4148,45.4323,45.3886,45.4061,54940.0
2019-11-21 13:50:00,52.02,52.06,52.0,52.05,56392.0,45.4061,45.441,45.3886,45.4323,56392.0
2019-11-21 14:00:00,52.05,52.08,52.02,52.07,48620.0,45.4323,45.4585,45.4061,45.4497,48620.0
2019-11-21 14:10:00,52.07,52.08,52.04,52.05,29184.0,45.4497,45.4585,45.4236,45.4323,29184.0
2019-11-21 14:20:00,52.06,52.1,52.03,52.1,73744.0,45.441,45.4759,45.4148,45.4759,73744.0
2019-11-21 14:30:00,52.11,52.18,52.11,52.15,31667.0,45.4847,45.5458,45.4847,45.5196,31667.0
2019-11-21 14:40:00,52.15,52.18,52.14,52.15,35881.0,45.5196,45.5458,45.5108,45.5196,35881.0
2019-11-21 14:50:00,52.15,52.16,52.11,52.12,44427.0,45.5196,45.5283,45.4847,45.4934,44427.0
2019-11-21 15:00:00,52.12,52.14,52.05,52.07,58155.0,45.4934,45.5108,45.4323,45.4497,58155.0
2019-11-21 15:10:00,52.07,52.13,52.07,52.13,31478.0,45.4497,45.5021,45.4497,45.5021,31478.0
2019-11-21 15:20:00,52.13,52.14,52.09,52.1,53808.0,45.5021,45.5108,45.4672,45.4759,53808.0
2019-11-21 15:30:00,52.1,52.12,52.02,52.03,65334.0,45.4759,45.4934,45.4061,45.4148,65334.0
2019-11-21 15:40:00,52.03,52.08,52.01,52.04,100462.0,45.4148,45.4585,45.3974,45.4236,100462.0
2019-11-21 15:50:00,52.03,52.08,51.98,52.07,394882.0,45.4148,45.4585,45.3712,45.4497,394882.0
2019-11-22 09:30:00,52.3,52.33,51.92,51.93,158045.0,45.6505,45.6767,45.3188,45.3275,158045.0
2019-11-22 09:40:00,51.93,51.94,51.83,51.88,100540.0,45.3275,45.3363,45.2403,45.2839,100540.0
2019-11-22 09:50:00,51.88,51.89,51.79,51.84,73076.0,45.2839,45.2926,45.2053,45.249,73076.0
2019-11-22 10:00:00,51.84,51.86,51.75,51.82,82923.0,45.249,45.2664,45.1704,45.2315,82923.0
2019-11-22 10:10:00,51.81,51.84,51.73,51.73,98164.0,45.2228,45.249,45.153,45.153,98164.0
2019-11-22 10:20:00,51.73,51.79,51.66,51.66,44659.0,45.153,45.2053,45.0919,45.0919,44659.0
2019-11-22 10:30:00,51.66,51.7,51.57,51.59,77493.0,45.0919,45.1268,45.0133,45.0308,77493.0
2019-11-22 10:40:00,51.59,51.6,51.46,51.5,146767.0,45.0308,45.0395,44.9173,44.9522,146767.0
2019-11-22 10:50:00,51.51,51.56,51.43,51.54,129342.0,44.9609,45.0046,44.8911,44.9871,129342.0
2019-11-22 11:00:00,51.53,51.6,51.52,51.55,75189.0,44.9784,45.0395,44.9697,44.9959,75189.0
2019-11-22 11:10:00,51.55,51.62,51.55,51.59,37369.0,44.9959,45.057,44.9959,45.0308,37369.0
2019-11-22 11:20:00,51.59,51.64,51.56,51.59,75423.0,45.0308,45.0744,45.0046,45.0308,75423.0
2019-11-22 11:30:00,51.59,51.61,51.54,51.59,52203.0,45.0308,45.0482,44.9871,45.0308,52203.0
2019-11-22 11:40:00,51.59,51.69,51.58,51.67,50975.0,45.0308,45.1181,45.022,45.1006,50975.0
2019-11-22 11:50:00,51.66,51.8,51.66,51.75,88309.0,45.0919,45.2141,45.0919,45.1704,88309.0
2019-11-22 12:00:00,51.75,51.81,51.74,51.77,82400.0,45.1704,45.2228,45.1617,45.1879,82400.0
2019-11-22 12:10:00,51.78,51.8,51.72,51.74,57077.0,45.1966,45.2141,45.1442,45.1617,57077.0
2019-11-22 12:20:00,51.75,51.75,51.68,51.71,41455.0,45.1704,45.1704,45.1093,45.1355,41455.0
2019-11-22 12:30:00,51.71,51.8,51.71,51.75,84577.0,45.1355,45.2141,45.1355,45.1704,84577.0
2019-11-22 12:40:00,51.76,51.78,51.73,51.74,26841.0,45.1792,45.1966,45.153,45.1617,26841.0
2019-11-22 12:50:00,51.74,51.75,51.71,51.72,31774.0,45.1617,45.1704,45.1355,45.1442,31774.0
2019-11-22 13:00:00,51.73,51.74,51.69,51.72,30687.0,45.153,45.1617,45.1181,45.1442,30687.0
2019-11-22 13:10:00,51.72,51.79,51.72,51.78,50730.0,45.1442,45.2053,45.1442,45.1966,50730.0
2019-11-22 13:20:00,51.77,51.78,51.74,51.74,28133.0,45.1879,45.1966,45.1617,45.1617,28133.0
2019-11-22 13:30:00,51.74,51.75,51.72,51.73,29876.0,45.1617,45.1704,45.1442,45.153,29876.0
2019-11-22 13:40:00,51.73,51.78,51.73,51.75,45477.0,45.153,45.1966,45.153,45.1704,45477.0
2019-11-22 13:50:00,51.75,51.82,51.73,51.8,46515.0,45.1704,45.2315,45.153,45.2141,46515.0
2019-11-22 14:00:00,51.8,51.83,51.77,51.83,30012.0,45.2141,45.2403,45.1879,45.2403,30012.0
2019-11-22 14:10:00,51.83,51.85,51.82,51.85,51629.0,45.2403,45.2577,45.2315,45.2577,51629.0
2019-11-22 14:20:00,51.85,51.9,51.84,51.86,35101.0,45.2577,45.3014,45.249,45.2664,35101.0
2019-11-22 14:30:00,51.86,51.9,51.86,51.89,41609.0,45.2664,45.3014,45.2664,45.2926,41609.0
2019-11-22 14:40:00,51.88,51.91,51.86,51.9,39442.0,45.2839,45.3101,45.2664,45.3014,39442.0
2019-11-22 14:50:00,51.9,51.9,51.85,51.87,40469.0,45.3014,45.3014,45.2577,45.2752,40469.0
2019-11-22 15:00:00,51.86,51.89,51.85,51.89,45796.0,45.2664,45.2926,45.2577,45.2926,45796.0
2019-11-22 15:10:00,51.88,51.9,51.85,51.89,52883.0,45.2839,45.3014,45.2577,45.2926,52883.0
2019-11-22 15:20:00,51.88,51.89,51.84,51.84,48538.0,45.2839,45.2926,45.249,45.249,48538.0
2019-11-22 15:30:00,51.84,51.85,51.8,51.81,51931.0,45.249,45.2577,45.2141,45.2228,51931.0
2019-11-22 15:40:00,51.81,51.83,51.79,51.79,113274.0,45.2228,45.2403,45.2053,45.2053,113274.0
2019-11-22 15:50:00,51.79,51.82,51.76,51.8,378265.0,45.2053,45.2315,45.1792,45.2141,378265.0
2019-11-25 09:30:00,51.85,52.07,51.85,51.88,168027.0,45.2577,45.4497,45.2577,45.2839,168027.0
2019-11-25 09:40:00,51.88,51.99,51.87,51.98,74918.0,45.2839,45.3799,45.2752,45.3712,74918.0
2019-11-25 09:50:00,51.98,52.04,51.97,51.99,67235.0,45.3712,45.4236,45.3625,45.3799,67235.0
2019-11-25 10:00:00,51.99,52.01,51.83,51.85,75151.0,45.3799,45.3974,45.2403,45.2577,75151.0
2019-11-25 10:10:00,51.85,51.9,51.77,51.84,97558.0,45.2577,45.3014,45.1879,45.249,97558.0
2019-11-25 10:20:00,51.84,51.87,51.77,51.77,115249.0,45.249,45.2752,45.1879,45.1879,115249.0
2019-11-25 10:30:00,51.78,51.83,51.73,51.8,119061.0,45.1966,45.2403,45.153,45.2141,119061.0
2019-11-25 10:40:00,51.8,51.84,51.76,51.83,78450.0,45.2141,45.249,45.1792,45.2403,78450.0
2019-11-25 10:50:00,51.83,51.86,51.78,51.78,47767.0,45.2403,45.2664,45.1966,45.1966,47767.0
2019-11-25 11:00:00,51.78,51.78,51.7,51.72,47917.0,45.1966,45.1966,45.1268,45.1442,47917.0
2019-11-25 11:10:00,51.72,51.79,51.72,51.79,122185.0,45.1442,45.2053,45.1442,45.2053,122185.0
2019-11-25 11:20:00,51.79,51.88,51.78,51.86,66138.0,45.2053,45.2839,45.1966,45.2664,66138.0
2019-11-25 11:30:00,51.86,51.9,51.81,51.82,53822.0,45.2664,45.3014,45.2228,45.2315,53822.0
2019-11-25 11:40:00,51.81,51.86,51.81,51.84,44429.0,45.2228,45.2664,45.2228,45.249,44429.0
2019-11-25 11:50:00,51.85,51.88,51.83,51.88,64928.0,45.2577,45.2839,45.2403,45.2839,64928.0
2019-11-25 12:00:00,51.88,51.9,51.84,51.89,70853.0,45.2839,45.3014,45.249,45.2926,70853.0
2019-11-25 12:10:00,51.89,51.9,51.81,51.84,36837.0,45.2926,45.3014,45.2228,45.249,36837.0
2019-11-25 12:20:00,51.84,51.86,51.82,51.83,54311.0,45.249,45.2664,45.2315,45.2403,54311.0
2019-11-25 12:30:00,51.82,51.84,51.79,51.82,46563.0,45.2315,45.249,45.2053,45.2315,46563.0
2019-11-25 12:40:00,51.81,51.86,51.8,51.86,39036.0,45.2228,45.2664,45.2141,45.2664,39036.0
2019-11-25 12:50:00,51.86,51.87,51.83,51.86,51395.0,45.2664,45.2752,45.2403,45.2664,51395.0
2019-11-25 13:00:00,51.86,51.87,51.83,51.86,45630.0,45.2664,45.2752,45.2403,45.2664,45630.0
2019-11-25 13:10:00,51.85,51.88,51.85,51.86,35989.0,45.2577,45.2839,45.2577,45.2664,35989.0
2019-11-25 13:20:00,51.87,51.94,51.86,51.93,42733.0,45.2752,45.3363,45.2664,45.3275,42733.0
2019-11-25 13:30:00,51.94,51.95,51.9,51.94,35199.0,45.3363,45.345,45.3014,45.3363,35199.0
2019-11-25 13:40:00,51.94,51.97,51.9,51.9,38553.0,45.3363,45.3625,45.3014,45.3014,38553.0
2019-11-25 13:50:00,51.91,51.96,51.9,51.95,47434.0,45.3101,45.3537,45.3014,45.345,47434.0
2019-11-25 14:00:00,51.96,51.98,51.92,51.93,35391.0,45.3537,45.3712,45.3188,45.3275,35391.0
2019-11-25 14:10:00,51.93,51.94,51.9,51.94,33114.0,45.3275,45.3363,45.3014,45.3363,33114.0
2019-11-25 14:20:00,51.94,51.94,51.87,51.88,31836.0,45.3363,45.3363,45.2752,45.2839,31836.0
2019-11-25 14:30:00,51.87,51.96,51.87,51.95,64058.0,45.2752,45.3537,45.2752,45.345,64058.0
2019-11-25 14:40:00,51.94,51.96,51.91,51.93,49488.0,45.3363,45.3537,45.3101,45.3275,49488.0
2019-11-25 14:50:00,51.93,51.96,51.92,51.93,55965.0,45.3275,45.3537,45.3188,45.3275,55965.0
2019-11-25 15:00:00,51.93,51.98,51.92,51.95,58015.0,45.3275,45.3712,45.3188,45.345,58015.0
2019-11-25 15:10:00,51.95,51.99,51.94,51.98,103085.0,45.345,45.3799,45.3363,45.3712,103085.0
2019-11-25 15:20:00,51.97,52.02,51.97,52.02,168913.0,45.3625,45.4061,45.3625,45.4061,168913.0
2019-11-25 15:30:00,52.01,52.05,51.95,51.97,115479.0,45.3974,45.4323,45.345,45.3625,115479.0
2019-11-25 15:40:00,51.97,52.02,51.94,52.0,205910.0,45.3625,45.4061,45.3363,45.3886,205910.0
2019-11-25 15:50:00,51.99,52.08,51.98,52.04,434298.0,45.3799,45.4585,45.3712,45.4236,434298.0
2019-11-26 09:30:00,52.1,52.17,51.95,52.09,177914.0,45.4759,45.537,45.345,45.4672,177914.0
2019-11-26 09:40:00,52.1,52.15,52.06,52.11,100985.0,45.4759,45.5196,45.441,45.4847,100985.0
2019-11-26 09:50:00,52.1,52.24,52.08,52.19,87576.0,45.4759,45.5981,45.4585,45.5545,87576.0
2019-11-26 10:00:00,52.2,52.27,52.17,52.2,86776.0,45.5632,45.6243,45.537,45.5632,86776.0
2019-11-26 10:10:00,52.2,52.25,52.15,52.24,127805.0,45.5632,45.6069,45.5196,45.5981,127805.0
2019-11-26 10:20:00,52.25,52.36,52.23,52.35,51803.0,45.6069,45.7029,45.5894,45.6941,51803.0
2019-11-26 10:30:00,52.35,52.41,52.34,52.41,57736.0,45.6941,45.7465,45.6854,45.7465,57736.0
2019-11-26 10:40:00,52.41,52.44,52.39,52.42,53547.0,45.7465,45.7727,45.7291,45.7552,53547.0
2019-11-26 10:50:00,52.43,52.43,52.38,52.39,46098.0,45.764,45.764,45.7203,45.7291,46098.0
2019-11-26 11:00:00,52.39,52.48,52.38,52.46,53043.0,45.7291,45.8076,45.7203,45.7902,53043.0
2019-11-26 11:10:00,52.46,52.49,52.43,52.45,38843.0,45.7902,45.8163,45.764,45.7814,38843.0
2019-11-26 11:20:00,52.45,52.52,52.44,52.46,69136.0,45.7814,45.8425,45.7727,45.7902,69136.0
2019-11-26 11:30:00,52.46,52.52,52.46,52.48,52467.0,45.7902,45.8425,45.7902,45.8076,52467.0
2019-11-26 11:40:00,52.48,52.49,52.36,52.39,54427.0,45.8076,45.8163,45.7029,45.7291,54427.0
2019-11-26 11:50:00,52.39,52.41,52.36,52.38,37184.0,45.7291,45.7465,45.7029,45.7203,37184.0
2019-11-26 12:00:00,52.39,52.39,52.33,52.37,49712.0,45.7291,45.7291,45.6767,45.7116,49712.0
2019-11-26 12:10:00,52.38,52.42,52.35,52.35,48586.0,45.7203,45.7552,45.6941,45.6941,48586.0
2019-11-26 12:20:00,52.36,52.43,52.35,52.42,27148.0,45.7029,45.764,45.6941,45.7552,27148.0
2019-11-26 12:30:00,52.42,52.43,52.36,52.39,28882.0,45.7552,45.764,45.7029,45.7291,28882.0
2019-11-26 12:40:00,52.39,52.42,52.35,52.41,35378.0,45.7291,45.7552,45.6941,45.7465,35378.0
2019-11-26 12:50:00,52.41,52.47,52.41,52.41,39058.0,45.7465,45.7989,45.7465,45.7465,39058.0
2019-11-26 13:00:00,52.41,52.47,52.4,52.47,46159.0,45.7465,45.7989,45.7378,45.7989,46159.0
2019-11-26 13:10:00,52.46,52.49,52.43,52.48,28643.0,45.7902,45.8163,45.764,45.8076,28643.0
2019-11-26 13:20:00,52.48,52.5,52.46,52.49,40768.0,45.8076,45.8251,45.7902,45.8163,40768.0
2019-11-26 13:30:00,52.48,52.49,52.42,52.44,31710.0,45.8076,45.8163,45.7552,45.7727,31710.0
2019-11-26 13:40:00,52.44,52.46,52.43,52.46,21909.0,45.7727,45.7902,45.764,45.7902,21909.0
2019-11-26 13:50:00,52.45,52.48,52.43,52.48,33115.0,45.7814,45.8076,45.764,45.8076,33115.0
2019-11-26 14:00:00,52.48,52.51,52.46,52.51,26761.0,45.8076,45.8338,45.7902,45.8338,26761.0
2019-11-26 14:10:00,52.5,52.51,52.48,52.5,28214.0,45.8251,45.8338,45.8076,45.8251,28214.0
2019-11-26 14:20:00,52.5,52.52,52.49,52.52,26945.0,45.8251,45.8425,45.8163,45.8425,26945.0
2019-11-26 14:30:00,52.52,52.53,52.51,52.53,56957.0,45.8425,45.8513,45.8338,45.8513,56957.0
2019-11-26 14:40:00,52.52,52.57,52.52,52.54,64159.0,45.8425,45.8862,45.8425,45.86,64159.0
2019-11-26 14:50:00,52.55,52.55,52.52,52.52,38370.0,45.8687,45.8687,45.8425,45.8425,38370.0
2019-11-26 15:00:00,52.53,52.53,52.47,52.48,56759.0,45.8513,45.8513,45.7989,45.8076,56759.0
2019-11-26 15:10:00,52.48,52.5,52.47,52.48,110881.0,45.8076,45.8251,45.7989,45.8076,110881.0
2019-11-26 15:20:00,52.48,52.55,52.47,52.55,76154.0,45.8076,45.8687,45.7989,45.8687,76154.0
2019-11-26 15:30:00,52.54,52.57,52.51,52.57,94519.0,45.86,45.8862,45.8338,45.8862,94519.0
2019-11-26 15:40:00,52.56,52.57,52.51,52.57,150671.0,45.8774,45.8862,45.8338,45.8862,150671.0
2019-11-26 15:50:00,52.57,52.65,52.51,52.62,575276.0,45.8862,45.956,45.8338,45.9298,575276.0
2019-11-27 09:30:00,52.72,52.8,52.66,52.7,116218.0,46.0171,46.0869,45.9647,45.9996,116218.0
2019-11-27 09:40:00,52.7,52.75,52.51,52.61,161278.0,45.9996,46.0433,45.8338,45.9211,161278.0
2019-11-27 09:50:00,52.6,52.65,52.52,52.63,117986.0,45.9124,45.956,45.8425,45.9385,117986.0
2019-11-27 10:00:00,52.63,52.63,52.44,52.51,195262.0,45.9385,45.9385,45.7727,45.8338,195262.0
2019-11-27 10:10:00,52.5,52.55,52.47,52.49,95373.0,45.8251,45.8687,45.7989,45.8163,95373.0
2019-11-27 10:20:00,52.49,52.56,52.48,52.54,53431.0,45.8163,45.8774,45.8076,45.86,53431.0
2019-11-27 10:30:00,52.55,52.69,52.54,52.69,167876.0,45.8687,45.9909,45.86,45.9909,167876.0
2019-11-27 10:40:00,52.69,52.75,52.65,52.75,112787.0,45.9909,46.0433,45.956,46.0433,112787.0
2019-11-27 10:50:00,52.74,52.83,52.69,52.82,175175.0,46.0346,46.1131,45.9909,46.1044,175175.0
2019-11-27 11:00:00,52.81,52.89,52.78,52.82,86430.0,46.0957,46.1655,46.0695,46.1044,86430.0
2019-11-27 11:10:00,52.82,52.82,52.75,52.8,81645.0,46.1044,46.1044,46.0433,46.0869,81645.0
2019-11-27 11:20:00,52.8,52.84,52.74,52.82,110376.0,46.0869,46.1218,46.0346,46.1044,110376.0
2019-11-27 11:30:00,52.81,52.88,52.77,52.88,58149.0,46.0957,46.1568,46.0607,46.1568,58149.0
2019-11-27 11:40:00,52.87,52.93,52.79,52.92,85017.0,46.148,46.2004,46.0782,46.1917,85017.0
2019-11-27 11:50:00,52.91,52.99,52.84,52.98,81477.0,46.1829,46.2528,46.1218,46.244,81477.0
2019-11-27 12:00:00,52.98,53.04,52.97,53.02,51320.0,46.244,46.2964,46.2353,46.279,51320.0
2019-11-27 12:10:00,53.03,53.04,52.88,52.89,124101.0,46.2877,46.2964,46.1568,46.1655,124101.0
2019-11-27 12:20:00,52.89,52.94,52.87,52.89,71792.0,46.1655,46.2091,46.148,46.1655,71792.0
2019-11-27 12:30:00,52.89,52.99,52.87,52.99,75126.0,46.1655,46.2528,46.148,46.2528,75126.0
2019-11-27 12:40:00,52.98,53.0,52.86,52.88,53149.0,46.244,46.2615,46.1393,46.1568,53149.0
2019-11-27 12:50:00,52.89,52.92,52.88,52.91,48332.0,46.1655,46.1917,46.1568,46.1829,48332.0
2019-11-27 13:00:00,52.91,52.92,52.88,52.88,39299.0,46.1829,46.1917,46.1568,46.1568,39299.0
2019-11-27 13:10:00,52.89,52.95,52.88,52.95,82930.0,46.1655,46.2179,46.1568,46.2179,82930.0
2019-11-27 13:20:00,52.95,52.99,52.92,52.98,57842.0,46.2179,46.2528,46.1917,46.244,57842.0
2019-11-27 13:30:00,52.98,53.02,52.97,52.98,61931.0,46.244,46.279,46.2353,46.244,61931.0
2019-11-27 13:40:00,52.98,52.99,52.94,52.94,31668.0,46.244,46.2528,46.2091,46.2091,31668.0
2019-11-27 13:50:00,52.95,52.95,52.89,52.91,54933.0,46.2179,46.2179,46.1655,46.1829,54933.0
2019-11-27 14:00:00,52.91,52.92,52.85,52.85,46497.0,46.1829,46.1917,46.1306,46.1306,46497.0
2019-11-27 14:10:00,52.85,52.86,52.77,52.77,100711.0,46.1306,46.1393,46.0607,46.0607,100711.0
2019-11-27 14:20:00,52.77,52.8,52.76,52.8,82010.0,46.0607,46.0869,46.052,46.0869,82010.0
2019-11-27 14:30:00,52.8,52.82,52.76,52.81,92942.0,46.0869,46.1044,46.052,46.0957,92942.0
2019-11-27 14:40:00,52.81,52.82,52.77,52.82,81698.0,46.0957,46.1044,46.0607,46.1044,81698.0
2019-11-27 14:50:00,52.81,52.84,52.79,52.81,93433.0,46.0957,46.1218,46.0782,46.0957,93433.0
2019-11-27 15:00:00,52.82,52.85,52.81,52.84,68931.0,46.1044,46.1306,46.0957,46.1218,68931.0
2019-11-27 15:10:00,52.84,52.84,52.79,52.82,114458.0,46.1218,46.1218,46.0782,46.1044,114458.0
2019-11-27 15:20:00,52.82,52.84,52.79,52.8,81129.0,46.1044,46.1218,46.0782,46.0869,81129.0
2019-11-27 15:30:00,52.8,52.81,52.76,52.76,86101.0,46.0869,46.0957,46.052,46.052,86101.0
2019-11-27 15:40:00,52.76,52.8,52.75,52.77,101905.0,46.052,46.0869,46.0433,46.0607,101905.0
2019-11-27 15:50:00,52.76,52.77,52.69,52.73,379450.0,46.052,46.0607,45.9909,46.0258,379450.0
2019-11-29 09:30:00,53.1,53.1,52.59,52.82,251181.0,46.3488,46.3488,45.9036,46.1044,251181.0
2019-11-29 09:40:00,52.82,52.83,52.62,52.63,156602.0,46.1044,46.1131,45.9298,45.9385,156602.0
2019-11-29 09:50:00,52.63,52.65,52.57,52.6,110798.0,45.9385,45.956,45.8862,45.9124,110798.0
2019-11-29 10:00:00,52.6,52.61,52.48,52.53,114817.0,45.9124,45.9211,45.8076,45.8513,114817.0
2019-11-29 10:10:00,52.52,52.57,52.39,52.39,171598.0,45.8425,45.8862,45.7291,45.7291,171598.0
2019-11-29 10:20:00,52.39,52.39,52.26,52.26,243203.0,45.7291,45.7291,45.6156,45.6156,243203.0
2019-11-29 10:30:00,52.26,52.35,52.24,52.28,141073.0,45.6156,45.6941,45.5981,45.633,141073.0
2019-11-29 10:40:00,52.28,52.35,52.23,52.35,181700.0,45.633,45.6941,45.5894,45.6941,181700.0
2019-11-29 10:50:00,52.35,52.35,52.24,52.27,96746.0,45.6941,45.6941,45.5981,45.6243,96746.0
2019-11-29 11:00:00,52.27,52.38,52.26,52.37,100815.0,45.6243,45.7203,45.6156,45.7116,100815.0
2019-11-29 11:10:00,52.37,52.49,52.33,52.48,61848.0,45.7116,45.8163,45.6767,45.8076,61848.0
2019-11-29 11:20:00,52.48,52.5,52.44,52.46,63143.0,45.8076,45.8251,45.7727,45.7902,63143.0
2019-11-29 11:30:00,52.46,52.52,52.43,52.5,90720.0,45.7902,45.8425,45.764,45.8251,90720.0
2019-11-29 11:40:00,52.5,52.53,52.42,52.42,76186.0,45.8251,45.8513,45.7552,45.7552,76186.0
2019-11-29 11:50:00,52.41,52.49,52.38,52.48,63331.0,45.7465,45.8163,45.7203,45.8076,63331.0
2019-11-29 12:00:00,52.48,52.6,52.47,52.6,77623.0,45.8076,45.9124,45.7989,45.9124,77623.0
2019-11-29 12:10:00,52.6,52.61,52.52,52.54,54099.0,45.9124,45.9211,45.8425,45.86,54099.0
2019-11-29 12:20:00,52.53,52.6,52.53,52.59,49430.0,45.8513,45.9124,45.8513,45.9036,49430.0
2019-11-29 12:30:00,52.59,52.61,52.5,52.52,94548.0,45.9036,45.9211,45.8251,45.8425,94548.0
2019-11-29 12:40:00,52.52,52.56,52.49,52.54,107990.0,45.8425,45.8774,45.8163,45.86,107990.0
2019-11-29 12:50:00,52.54,52.67,52.49,52.55,322853.0,45.86,45.9735,45.8163,45.8687,322853.0
2019-12-02 09:30:00,52.4,52.58,52.3,52.36,223613.0,45.7378,45.8949,45.6505,45.7029,223613.0
2019-12-02 09:40:00,52.36,52.37,52.13,52.2,160009.0,45.7029,45.7116,45.5021,45.5632,160009.0
2019-12-02 09:50:00,52.19,52.22,52.12,52.22,69377.0,45.5545,45.5807,45.4934,45.5807,69377.0
2019-12-02 10:00:00,52.21,52.31,52.15,52.29,94189.0,45.5719,45.6592,45.5196,45.6418,94189.0
2019-12-02 10:10:00,52.29,52.44,52.29,52.37,174848.0,45.6418,45.7727,45.6418,45.7116,174848.0
2019-12-02 10:20:00,52.37,52.45,52.29,52.37,51518.0,45.7116,45.7814,45.6418,45.7116,51518.0
2019-12-02 10:30:00,52.37,52.37,52.19,52.31,126260.0,45.7116,45.7116,45.5545,45.6592,126260.0
2019-12-02 10:40:00,52.32,52.38,52.27,52.27,72342.0,45.668,45.7203,45.6243,45.6243,72342.0
2019-12-02 10:50:00,52.27,52.3,52.2,52.27,69922.0,45.6243,45.6505,45.5632,45.6243,69922.0
2019-12-02 11:00:00,52.27,52.29,52.22,52.25,51991.0,45.6243,45.6418,45.5807,45.6069,51991.0
2019-12-02 11:10:00,52.25,52.27,52.21,52.25,57235.0,45.6069,45.6243,45.5719,45.6069,57235.0
2019-12-02 11:20:00,52.25,52.35,52.22,52.3,158750.0,45.6069,45.6941,45.5807,45.6505,158750.0
2019-12-02 11:30:00,52.3,52.3,52.2,52.23,47098.0,45.6505,45.6505,45.5632,45.5894,47098.0
2019-12-02 11:40:00,52.22,52.29,52.19,52.25,60029.0,45.5807,45.6418,45.5545,45.6069,60029.0
2019-12-02 11:50:00,52.25,52.36,52.25,52.28,94606.0,45.6069,45.7029,45.6069,45.633,94606.0
2019-12-02 12:00:00,52.29,52.34,52.26,52.33,77049.0,45.6418,45.6854,45.6156,45.6767,77049.0
2019-12-02 12:10:00,52.34,52.34,52.29,52.34,38010.0,45.6854,45.6854,45.6418,45.6854,38010.0
2019-12-02 12:20:00,52.34,52.36,52.22,52.27,86340.0,45.6854,45.7029,45.5807,45.6243,86340.0
2019-12-02 12:30:00,52.27,52.3,52.24,52.28,38837.0,45.6243,45.6505,45.5981,45.633,38837.0
2019-12-02 12:40:00,52.27,52.33,52.24,52.29,36008.0,45.6243,45.6767,45.5981,45.6418,36008.0
2019-12-02 12:50:00,52.29,52.33,52.25,52.26,43357.0,45.6418,45.6767,45.6069,45.6156,43357.0
2019-12-02 13:00:00,52.26,52.31,52.25,52.28,67231.0,45.6156,45.6592,45.6069,45.633,67231.0
2019-12-02 13:10:00,52.28,52.31,52.26,52.29,84259.0,45.633,45.6592,45.6156,45.6418,84259.0
2019-12-02 13:20:00,52.28,52.31,52.26,52.28,56426.0,45.633,45.6592,45.6156,45.633,56426.0
2019-12-02 13:30:00,52.29,52.29,52.19,52.2,50110.0,45.6418,45.6418,45.5545,45.5632,50110.0
2019-12-02 13:40:00,52.2,52.25,52.18,52.21,61326.0,45.5632,45.6069,45.5458,45.5719,61326.0
2019-12-02 13:50:00,52.21,52.25,52.19,52.25,66223.0,45.5719,45.6069,45.5545,45.6069,66223.0
2019-12-02 14:00:00,52.25,52.35,52.2,52.34,156966.0,45.6069,45.6941,45.5632,45.6854,156966.0
2019-12-02 14:10:00,52.34,52.42,52.34,52.42,42354.0,45.6854,45.7552,45.6854,45.7552,42354.0
2019-12-02 14:20:00,52.42,52.45,52.41,52.44,59678.0,45.7552,45.7814,45.7465,45.7727,59678.0
2019-12-02 14:30:00,52.44,52.47,52.44,52.45,60938.0,45.7727,45.7989,45.7727,45.7814,60938.0
2019-12-02 14:40:00,52.44,52.48,52.41,52.45,66483.0,45.7727,45.8076,45.7465,45.7814,66483.0
2019-12-02 14:50:00,52.45,52.55,52.45,52.54,73044.0,45.7814,45.8687,45.7814,45.86,73044.0
2019-12-02 15:00:00,52.53,52.59,52.52,52.59,112983.0,45.8513,45.9036,45.8425,45.9036,112983.0
2019-12-02 15:10:00,52.59,52.67,52.58,52.64,174441.0,45.9036,45.9735,45.8949,45.9473,174441.0
2019-12-02 15:20:00,52.64,52.7,52.61,52.64,114388.0,45.9473,45.9996,45.9211,45.9473,114388.0
2019-12-02 15:30:00,52.63,52.77,52.63,52.76,150023.0,45.9385,46.0607,45.9385,46.052,150023.0
2019-12-02 15:40:00,52.76,52.83,52.73,52.77,160604.0,46.052,46.1131,46.0258,46.0607,160604.0
2019-12-02 15:50:00,52.78,52.85,52.74,52.84,526630.0,46.0695,46.1306,46.0346,46.1218,526630.0
2019-12-03 09:30:00,53.03,53.14,52.84,52.93,291859.0,46.2877,46.3837,46.1218,46.2004,291859.0
2019-12-03 09:40:00,52.92,52.94,52.74,52.78,142518.0,46.1917,46.2091,46.0346,46.0695,142518.0
2019-12-03 09:50:00,52.78,52.89,52.71,52.74,142572.0,46.0695,46.1655,46.0084,46.0346,142572.0
2019-12-03 10:00:00,52.73,52.77,52.65,52.69,145341.0,46.0258,46.0607,45.956,45.9909,145341.0
2019-12-03 10:10:00,52.7,52.94,52.7,52.94,151904.0,45.9996,46.2091,45.9996,46.2091,151904.0
2019-12-03 10:20:00,52.93,52.94,52.73,52.8,101345.0,46.2004,46.2091,46.0258,46.0869,101345.0
2019-12-03 10:30:00,52.8,52.89,52.78,52.89,163354.0,46.0869,46.1655,46.0695,46.1655,163354.0
2019-12-03 10:40:00,52.89,52.93,52.85,52.89,109655.0,46.1655,46.2004,46.1306,46.1655,109655.0
2019-12-03 10:50:00,52.89,52.89,52.77,52.83,132444.0,46.1655,46.1655,46.0607,46.1131,132444.0
2019-12-03 11:00:00,52.82,52.82,52.73,52.76,98124.0,46.1044,46.1044,46.0258,46.052,98124.0
2019-12-03 11:10:00,52.77,52.84,52.77,52.79,81327.0,46.0607,46.1218,46.0607,46.0782,81327.0
2019-12-03 11:20:00,52.79,52.85,52.78,52.83,172279.0,46.0782,46.1306,46.0695,46.1131,172279.0
2019-12-03 11:30:00,52.83,52.83,52.67,52.73,285485.0,46.1131,46.1131,45.9735,46.0258,285485.0
2019-12-03 11:40:00,52.73,52.8,52.73,52.76,126552.0,46.0258,46.0869,46.0258,46.052,126552.0
2019-12-03 11:50:00,52.76,52.78,52.7,52.74,172534.0,46.052,46.0695,45.9996,46.0346,172534.0
2019-12-03 12:00:00,52.74,52.76,52.65,52.71,73991.0,46.0346,46.052,45.956,46.0084,73991.0
2019-12-03 12:10:00,52.7,52.73,52.51,52.53,463418.0,45.9996,46.0258,45.8338,45.8513,463418.0
2019-12-03 12:20:00,52.52,52.6,52.48,52.55,103285.0,45.8425,45.9124,45.8076,45.8687,103285.0
2019-12-03 12:30:00,52.54,52.66,52.52,52.65,64665.0,45.86,45.9647,45.8425,45.956,64665.0
2019-12-03 12:40:00,52.66,52.7,52.64,52.66,69950.0,45.9647,45.9996,45.9473,45.9647,69950.0
2019-12-03 12:50:00,52.66,52.67,52.62,52.63,38707.0,45.9647,45.9735,45.9298,45.9385,38707.0
2019-12-03 13:00:00,52.64,52.68,52.61,52.65,56522.0,45.9473,45.9822,45.9211,45.956,56522.0
2019-12-03 13:10:00,52.65,52.71,52.64,52.71,57427.0,45.956,46.0084,45.9473,46.0084,57427.0
2019-12-03 13:20:00,52.71,52.74,52.69,52.71,70311.0,46.0084,46.0346,45.9909,46.0084,70311.0
2019-12-03 13:30:00,52.71,52.76,52.71,52.74,65559.0,46.0084,46.052,46.0084,46.0346,65559.0
2019-12-03 13:40:00,52.75,52.77,52.73,52.77,90108.0,46.0433,46.0607,46.0258,46.0607,90108.0
2019-12-03 13:50:00,52.76,52.78,52.73,52.77,113348.0,46.052,46.0695,46.0258,46.0607,113348.0
2019-12-03 14:00:00,52.77,52.79,52.71,52.77,96360.0,46.0607,46.0782,46.0084,46.0607,96360.0
2019-12-03 14:10:00,52.78,52.81,52.73,52.78,126785.0,46.0695,46.0957,46.0258,46.0695,126785.0
2019-12-03 14:20:00,52.77,52.8,52.74,52.76,148383.0,46.0607,46.0869,46.0346,46.052,148383.0
2019-12-03 14:30:00,52.77,52.81,52.73,52.78,125688.0,46.0607,46.0957,46.0258,46.0695,125688.0
2019-12-03 14:40:00,52.79,52.83,52.78,52.83,60230.0,46.0782,46.1131,46.0695,46.1131,60230.0
2019-12-03 14:50:00,52.83,52.9,52.82,52.89,82184.0,46.1131,46.1742,46.1044,46.1655,82184.0
2019-12-03 15:00:00,52.89,52.94,52.87,52.92,86611.0,46.1655,46.2091,46.148,46.1917,86611.0
2019-12-03 15:10:00,52.91,52.98,52.9,52.95,115564.0,46.1829,46.244,46.1742,46.2179,115564.0
2019-12-03 15:20:00,52.94,53.05,52.93,53.05,100183.0,46.2091,46.3051,46.2004,46.3051,100183.0
2019-12-03 15:30:00,53.05,53.09,53.04,53.05,234805.0,46.3051,46.3401,46.2964,46.3051,234805.0
2019-12-03 15:40:00,53.06,53.07,52.97,53.05,172014.0,46.3139,46.3226,46.2353,46.3051,172014.0
2019-12-03 15:50:00,53.05,53.15,52.99,53.13,677016.0,46.3051,46.3924,46.2528,46.375,677016.0
2019-12-04 09:30:00,52.88,53.12,52.76,53.07,278787.0,46.1568,46.3662,46.052,46.3226,278787.0
2019-12-04 09:40:00,53.08,53.12,53.0,53.12,151026.0,46.3313,46.3662,46.2615,46.3662,151026.0
2019-12-04 09:50:00,53.13,53.21,53.04,53.05,115428.0,46.375,46.4448,46.2964,46.3051,115428.0
2019-12-04 10:00:00,53.05,53.2,53.05,53.12,76969.0,46.3051,46.4361,46.3051,46.3662,76969.0
2019-12-04 10:10:00,53.12,53.13,53.0,53.07,81841.0,46.3662,46.375,46.2615,46.3226,81841.0
2019-12-04 10:20:00,53.07,53.12,53.0,53.02,118346.0,46.3226,46.3662,46.2615,46.279,118346.0
2019-12-04 10:30:00,53.03,53.1,52.99,53.08,64832.0,46.2877,46.3488,46.2528,46.3313,64832.0
2019-12-04 10:40:00,53.08,53.2,53.08,53.2,53258.0,46.3313,46.4361,46.3313,46.4361,53258.0
2019-12-04 10:50:00,53.2,53.25,53.15,53.2,77028.0,46.4361,46.4797,46.3924,46.4361,77028.0
2019-12-04 11:00:00,53.2,53.21,53.13,53.15,37667.0,46.4361,46.4448,46.375,46.3924,37667.0
2019-12-04 11:10:00,53.15,53.19,53.05,53.07,67703.0,46.3924,46.4273,46.3051,46.3226,67703.0
2019-12-04 11:20:00,53.08,53.15,53.06,53.13,51001.0,46.3313,46.3924,46.3139,46.375,51001.0
2019-12-04 11:30:00,53.14,53.25,53.14,53.23,43201.0,46.3837,46.4797,46.3837,46.4623,43201.0
2019-12-04 11:40:00,53.23,53.26,53.17,53.19,42642.0,46.4623,46.4884,46.4099,46.4273,42642.0
2019-12-04 11:50:00,53.19,53.2,53.13,53.18,36274.0,46.4273,46.4361,46.375,46.4186,36274.0
2019-12-04 12:00:00,53.17,53.2,53.16,53.18,35422.0,46.4099,46.4361,46.4012,46.4186,35422.0
2019-12-04 12:10:00,53.17,53.18,53.12,53.14,43820.0,46.4099,46.4186,46.3662,46.3837,43820.0
2019-12-04 12:20:00,53.14,53.14,53.08,53.13,37837.0,46.3837,46.3837,46.3313,46.375,37837.0
2019-12-04 12:30:00,53.13,53.19,53.13,53.18,41419.0,46.375,46.4273,46.375,46.4186,41419.0
2019-12-04 12:40:00,53.19,53.25,53.16,53.25,35048.0,46.4273,46.4797,46.4012,46.4797,35048.0
2019-12-04 12:50:00,53.25,53.26,53.22,53.23,39289.0,46.4797,46.4884,46.4535,46.4623,39289.0
2019-12-04 13:00:00,53.24,53.24,53.17,53.19,41683.0,46.471,46.471,46.4099,46.4273,41683.0
2019-12-04 13:10:00,53.19,53.19,53.1,53.11,41226.0,46.4273,46.4273,46.3488,46.3575,41226.0
2019-12-04 13:20:00,53.12,53.24,53.11,53.23,50142.0,46.3662,46.471,46.3575,46.4623,50142.0
2019-12-04 13:30:00,53.23,53.27,53.22,53.25,45908.0,46.4623,46.4972,46.4535,46.4797,45908.0
2019-12-04 13:40:00,53.25,53.25,53.2,53.23,41831.0,46.4797,46.4797,46.4361,46.4623,41831.0
2019-12-04 13:50:00,53.24,53.26,53.2,53.26,47535.0,46.471,46.4884,46.4361,46.4884,47535.0
2019-12-04 14:00:00,53.26,53.28,53.24,53.24,57328.0,46.4884,46.5059,46.471,46.471,57328.0
2019-12-04 14:10:00,53.24,53.25,53.19,53.23,42390.0,46.471,46.4797,46.4273,46.4623,42390.0
2019-12-04 14:20:00,53.23,53.26,53.23,53.26,48428.0,46.4623,46.4884,46.4623,46.4884,48428.0
2019-12-04 14:30:00,53.26,53.3,53.25,53.3,51371.0,46.4884,46.5234,46.4797,46.5234,51371.0
2019-12-04 14:40:00,53.3,53.34,53.3,53.31,52000.0,46.5234,46.5583,46.5234,46.5321,52000.0
2019-12-04 14:50:00,53.31,53.34,53.28,53.28,77145.0,46.5321,46.5583,46.5059,46.5059,77145.0
2019-12-04 15:00:00,53.29,53.32,53.26,53.27,63782.0,46.5146,46.5408,46.4884,46.4972,63782.0
2019-12-04 15:10:00,53.27,53.29,53.25,53.29,68397.0,46.4972,46.5146,46.4797,46.5146,68397.0
2019-12-04 15:20:00,53.29,53.3,53.26,53.29,75191.0,46.5146,46.5234,46.4884,46.5146,75191.0
2019-12-04 15:30:00,53.29,53.34,53.28,53.3,126790.0,46.5146,46.5583,46.5059,46.5234,126790.0
2019-12-04 15:40:00,53.3,53.35,53.28,53.34,134435.0,46.5234,46.567,46.5059,46.5583,134435.0
2019-12-04 15:50:00,53.35,53.45,53.3,53.33,535805.0,46.567,46.6543,46.5234,46.5495,535805.0
2019-12-05 09:30:00,53.4,53.43,53.3,53.39,131567.0,46.6106,46.6368,46.5234,46.6019,131567.0
2019-12-05 09:40:00,53.39,53.39,53.29,53.33,92164.0,46.6019,46.6019,46.5146,46.5495,92164.0
2019-12-05 09:50:00,53.32,53.42,53.31,53.33,72289.0,46.5408,46.6281,46.5321,46.5495,72289.0
2019-12-05 10:00:00,53.33,53.45,53.29,53.31,85308.0,46.5495,46.6543,46.5146,46.5321,85308.0
2019-12-05 10:10:00,53.31,53.34,53.21,53.24,75635.0,46.5321,46.5583,46.4448,46.471,75635.0
2019-12-05 10:20:00,53.24,53.39,53.24,53.38,57041.0,46.471,46.6019,46.471,46.5932,57041.0
2019-12-05 10:30:00,53.39,53.42,53.35,53.37,69114.0,46.6019,46.6281,46.567,46.5845,69114.0
2019-12-05 10:40:00,53.38,53.44,53.37,53.42,48069.0,46.5932,46.6456,46.5845,46.6281,48069.0
2019-12-05 10:50:00,53.43,53.46,53.41,53.44,46753.0,46.6368,46.663,46.6194,46.6456,46753.0
2019-12-05 11:00:00,53.43,53.44,53.35,53.44,59223.0,46.6368,46.6456,46.567,46.6456,59223.0
2019-12-05 11:10:00,53.44,53.47,53.41,53.45,77128.0,46.6456,46.6717,46.6194,46.6543,77128.0
2019-12-05 11:20:00,53.46,53.51,53.41,53.51,89815.0,46.663,46.7067,46.6194,46.7067,89815.0
2019-12-05 11:30:00,53.5,53.51,53.39,53.45,65050.0,46.6979,46.7067,46.6019,46.6543,65050.0
2019-12-05 11:40:00,53.44,53.54,53.44,53.46,115542.0,46.6456,46.7328,46.6456,46.663,115542.0
2019-12-05 11:50:00,53.47,53.5,53.45,53.46,56944.0,46.6717,46.6979,46.6543,46.663,56944.0
2019-12-05 12:00:00,53.47,53.52,53.46,53.52,48914.0,46.6717,46.7154,46.663,46.7154,48914.0
2019-12-05 12:10:00,53.52,53.53,53.48,53.49,62586.0,46.7154,46.7241,46.6805,46.6892,62586.0
2019-12-05 12:20:00,53.5,53.61,53.49,53.58,192287.0,46.6979,46.7939,46.6892,46.7678,192287.0
2019-12-05 12:30:00,53.58,53.6,53.54,53.59,55554.0,46.7678,46.7852,46.7328,46.7765,55554.0
2019-12-05 12:40:00,53.6,53.61,53.56,53.59,47510.0,46.7852,46.7939,46.7503,46.7765,47510.0
2019-12-05 12:50:00,53.6,53.63,53.57,53.61,51989.0,46.7852,46.8114,46.759,46.7939,51989.0
2019-12-05 13:00:00,53.61,53.65,53.57,53.58,64185.0,46.7939,46.8289,46.759,46.7678,64185.0
2019-12-05 13:10:00,53.58,53.66,53.57,53.66,58450.0,46.7678,46.8376,46.759,46.8376,58450.0
2019-12-05 13:20:00,53.66,53.7,53.63,53.68,83398.0,46.8376,46.8725,46.8114,46.855,83398.0
2019-12-05 13:30:00,53.67,53.69,53.57,53.63,73514.0,46.8463,46.8638,46.759,46.8114,73514.0
2019-12-05 13:40:00,53.63,53.74,53.63,53.72,107474.0,46.8114,46.9074,46.8114,46.89,107474.0
2019-12-05 13:50:00,53.71,53.76,53.71,53.75,55257.0,46.8812,46.9249,46.8812,46.9161,55257.0
2019-12-05 14:00:00,53.75,53.75,53.66,53.7,62325.0,46.9161,46.9161,46.8376,46.8725,62325.0
2019-12-05 14:10:00,53.7,53.73,53.69,53.72,40258.0,46.8725,46.8987,46.8638,46.89,40258.0
2019-12-05 14:20:00,53.73,53.75,53.7,53.71,51982.0,46.8987,46.9161,46.8725,46.8812,51982.0
2019-12-05 14:30:00,53.72,53.8,53.71,53.8,55876.0,46.89,46.9598,46.8812,46.9598,55876.0
2019-12-05 14:40:00,53.8,53.81,53.75,53.77,72968.0,46.9598,46.9685,46.9161,46.9336,72968.0
2019-12-05 14:50:00,53.77,53.81,53.69,53.76,150431.0,46.9336,46.9685,46.8638,46.9249,150431.0
2019-12-05 15:00:00,53.75,53.85,53.74,53.82,102984.0,46.9161,47.0034,46.9074,46.9772,102984.0
2019-12-05 15:10:00,53.82,53.87,53.81,53.83,127509.0,46.9772,47.0209,46.9685,46.986,127509.0
2019-12-05 15:20:00,53.84,53.84,53.77,53.81,72919.0,46.9947,46.9947,46.9336,46.9685,72919.0
2019-12-05 15:30:00,53.8,53.82,53.78,53.81,104014.0,46.9598,46.9772,46.9423,46.9685,104014.0
2019-12-05 15:40:00,53.82,53.85,53.77,53.78,157767.0,46.9772,47.0034,46.9336,46.9423,157767.0
2019-12-05 15:50:00,53.78,53.82,53.69,53.82,422229.0,46.9423,46.9772,46.8638,46.9772,422229.0
2019-12-06 09:30:00,53.9,54.12,53.81,53.94,178176.0,47.0471,47.2391,46.9685,47.082,178176.0
2019-12-06 09:40:00,53.95,54.0,53.93,53.96,94989.0,47.0907,47.1344,47.0733,47.0994,94989.0
2019-12-06 09:50:00,53.97,54.04,53.86,53.88,87105.0,47.1082,47.1693,47.0122,47.0296,87105.0
2019-12-06 10:00:00,53.89,53.99,53.87,53.97,75868.0,47.0383,47.1256,47.0209,47.1082,75868.0
2019-12-06 10:10:00,53.97,53.98,53.86,53.93,122800.0,47.1082,47.1169,47.0122,47.0733,122800.0
2019-12-06 10:20:00,53.94,54.01,53.92,54.0,53522.0,47.082,47.1431,47.0645,47.1344,53522.0
2019-12-06 10:30:00,53.99,54.0,53.93,53.97,51911.0,47.1256,47.1344,47.0733,47.1082,51911.0
2019-12-06 10:40:00,53.98,54.01,53.96,54.01,77559.0,47.1169,47.1431,47.0994,47.1431,77559.0
2019-12-06 10:50:00,54.01,54.07,53.98,54.03,97528.0,47.1431,47.1955,47.1169,47.1605,97528.0
2019-12-06 11:00:00,54.03,54.05,53.95,53.96,55601.0,47.1605,47.178,47.0907,47.0994,55601.0
2019-12-06 11:10:00,53.97,54.01,53.92,53.93,71829.0,47.1082,47.1431,47.0645,47.0733,71829.0
2019-12-06 11:20:00,53.93,53.96,53.91,53.94,52692.0,47.0733,47.0994,47.0558,47.082,52692.0
2019-12-06 11:30:00,53.94,53.95,53.87,53.91,47109.0,47.082,47.0907,47.0209,47.0558,47109.0
2019-12-06 11:40:00,53.91,53.98,53.9,53.97,46036.0,47.0558,47.1169,47.0471,47.1082,46036.0
2019-12-06 11:50:00,53.98,54.01,53.95,53.96,46292.0,47.1169,47.1431,47.0907,47.0994,46292.0
2019-12-06 12:00:00,53.95,53.97,53.89,53.91,45155.0,47.0907,47.1082,47.0383,47.0558,45155.0
2019-12-06 12:10:00,53.91,53.95,53.91,53.94,30804.0,47.0558,47.0907,47.0558,47.082,30804.0
2019-12-06 12:20:00,53.94,53.94,53.87,53.89,45026.0,47.082,47.082,47.0209,47.0383,45026.0
2019-12-06 12:30:00,53.9,53.95,53.89,53.94,49221.0,47.0471,47.0907,47.0383,47.082,49221.0
2019-12-06 12:40:00,53.94,54.0,53.93,54.0,30893.0,47.082,47.1344,47.0733,47.1344,30893.0
2019-12-06 12:50:00,54.0,54.07,53.99,54.05,52234.0,47.1344,47.1955,47.1256,47.178,52234.0
2019-12-06 13:00:00,54.05,54.06,54.01,54.02,44055.0,47.178,47.1867,47.1431,47.1518,44055.0
2019-12-06 13:10:00,54.02,54.04,53.96,53.97,42964.0,47.1518,47.1693,47.0994,47.1082,42964.0
2019-12-06 13:20:00,53.97,53.99,53.95,53.96,36415.0,47.1082,47.1256,47.0907,47.0994,36415.0
2019-12-06 13:30:00,53.96,53.98,53.91,53.92,44180.0,47.0994,47.1169,47.0558,47.0645,44180.0
2019-12-06 13:40:00,53.93,53.93,53.9,53.91,37394.0,47.0733,47.0733,47.0471,47.0558,37394.0
2019-12-06 13:50:00,53.92,53.92,53.86,53.89,59282.0,47.0645,47.0645,47.0122,47.0383,59282.0
2019-12-06 14:00:00,53.88,53.89,53.78,53.79,53562.0,47.0296,47.0383,46.9423,46.9511,53562.0
2019-12-06 14:10:00,53.79,53.79,53.75,53.77,60374.0,46.9511,46.9511,46.9161,46.9336,60374.0
2019-12-06 14:20:00,53.77,53.83,53.74,53.83,65356.0,46.9336,46.986,46.9074,46.986,65356.0
2019-12-06 14:30:00,53.83,53.83,53.76,53.79,48483.0,46.986,46.986,46.9249,46.9511,48483.0
2019-12-06 14:40:00,53.8,53.8,53.76,53.76,45496.0,46.9598,46.9598,46.9249,46.9249,45496.0
2019-12-06 14:50:00,53.77,53.77,53.72,53.73,48426.0,46.9336,46.9336,46.89,46.8987,48426.0
2019-12-06 15:00:00,53.73,53.79,53.7,53.78,60560.0,46.8987,46.9511,46.8725,46.9423,60560.0
2019-12-06 15:10:00,53.78,53.8,53.72,53.74,69526.0,46.9423,46.9598,46.89,46.9074,69526.0
2019-12-06 15:20:00,53.73,53.77,53.72,53.74,109981.0,46.8987,46.9336,46.89,46.9074,109981.0
2019-12-06 15:30:00,53.75,53.78,53.71,53.78,162998.0,46.9161,46.9423,46.8812,46.9423,162998.0
2019-12-06 15:40:00,53.78,53.85,53.77,53.79,242804.0,46.9423,47.0034,46.9336,46.9511,242804.0
2019-12-06 15:50:00,53.79,53.9,53.77,53.86,712701.0,46.9511,47.0471,46.9336,47.0122,712701.0
2019-12-09 09:30:00,53.85,54.02,53.85,53.89,125569.0,47.0034,47.1518,47.0034,47.0383,125569.0
2019-12-09 09:40:00,53.89,54.11,53.88,54.09,104396.0,47.0383,47.2304,47.0296,47.2129,104396.0
2019-12-09 09:50:00,54.08,54.19,54.08,54.13,92564.0,47.2042,47.3002,47.2042,47.2478,92564.0
2019-12-09 10:00:00,54.13,54.23,54.11,54.21,67093.0,47.2478,47.3351,47.2304,47.3177,67093.0
2019-12-09 10:10:00,54.21,54.25,54.19,54.21,49593.0,47.3177,47.3526,47.3002,47.3177,49593.0
2019-12-09 10:20:00,54.21,54.24,54.16,54.21,44536.0,47.3177,47.3438,47.274,47.3177,44536.0
2019-12-09 10:30:00,54.22,54.22,54.17,54.17,49732.0,47.3264,47.3264,47.2827,47.2827,49732.0
2019-12-09 10:40:00,54.17,54.18,54.12,54.15,61032.0,47.2827,47.2915,47.2391,47.2653,61032.0
2019-12-09 10:50:00,54.16,54.17,54.1,54.13,37815.0,47.274,47.2827,47.2216,47.2478,37815.0
2019-12-09 11:00:00,54.13,54.13,53.99,54.0,77396.0,47.2478,47.2478,47.1256,47.1344,77396.0
2019-12-09 11:10:00,54.01,54.08,53.99,54.04,69566.0,47.1431,47.2042,47.1256,47.1693,69566.0
2019-12-09 11:20:00,54.04,54.12,53.98,54.11,102946.0,47.1693,47.2391,47.1169,47.2304,102946.0
2019-12-09 11:30:00,54.11,54.14,54.06,54.12,56246.0,47.2304,47.2566,47.1867,47.2391,56246.0
2019-12-09 11:40:00,54.12,54.2,54.11,54.19,70033.0,47.2391,47.3089,47.2304,47.3002,70033.0
2019-12-09 11:50:00,54.18,54.19,54.13,54.16,46505.0,47.2915,47.3002,47.2478,47.274,46505.0
2019-12-09 12:00:00,54.16,54.18,54.12,54.13,50458.0,47.274,47.2915,47.2391,47.2478,50458.0
2019-12-09 12:10:00,54.13,54.15,54.11,54.14,57088.0,47.2478,47.2653,47.2304,47.2566,57088.0
2019-12-09 12:20:00,54.14,54.14,54.09,54.13,45608.0,47.2566,47.2566,47.2129,47.2478,45608.0
2019-12-09 12:30:00,54.14,54.14,54.11,54.13,36485.0,47.2566,47.2566,47.2304,47.2478,36485.0
2019-12-09 12:40:00,54.13,54.17,54.12,54.15,42626.0,47.2478,47.2827,47.2391,47.2653,42626.0
2019-12-09 12:50:00,54.15,54.24,54.15,54.21,49421.0,47.2653,47.3438,47.2653,47.3177,49421.0
2019-12-09 13:00:00,54.22,54.25,54.21,54.22,21902.0,47.3264,47.3526,47.3177,47.3264,21902.0
2019-12-09 13:10:00,54.23,54.24,54.18,54.22,35631.0,47.3351,47.3438,47.2915,47.3264,35631.0
2019-12-09 13:20:00,54.21,54.24,54.19,54.24,50942.0,47.3177,47.3438,47.3002,47.3438,50942.0
2019-12-09 13:30:00,54.23,54.28,54.21,54.27,42959.0,47.3351,47.3788,47.3177,47.37,42959.0
2019-12-09 13:40:00,54.27,54.28,54.24,54.26,81335.0,47.37,47.3788,47.3438,47.3613,81335.0
2019-12-09 13:50:00,54.26,54.3,54.25,54.3,32457.0,47.3613,47.3962,47.3526,47.3962,32457.0
2019-12-09 14:00:00,54.3,54.3,54.23,54.24,34919.0,47.3962,47.3962,47.3351,47.3438,34919.0
2019-12-09 14:10:00,54.24,54.29,54.24,54.27,104825.0,47.3438,47.3875,47.3438,47.37,104825.0
2019-12-09 14:20:00,54.27,54.29,54.22,54.23,98198.0,47.37,47.3875,47.3264,47.3351,98198.0
2019-12-09 14:30:00,54.23,54.28,54.23,54.25,51117.0,47.3351,47.3788,47.3351,47.3526,51117.0
2019-12-09 14:40:00,54.25,54.25,54.19,54.23,39778.0,47.3526,47.3526,47.3002,47.3351,39778.0
2019-12-09 14:50:00,54.24,54.25,54.22,54.23,30070.0,47.3438,47.3526,47.3264,47.3351,30070.0
2019-12-09 15:00:00,54.22,54.25,54.19,54.21,42845.0,47.3264,47.3526,47.3002,47.3177,42845.0
2019-12-09 15:10:00,54.21,54.24,54.2,54.22,46476.0,47.3177,47.3438,47.3089,47.3264,46476.0
2019-12-09 15:20:00,54.22,54.24,54.19,54.19,68154.0,47.3264,47.3438,47.3002,47.3002,68154.0
2019-12-09 15:30:00,54.2,54.2,54.15,54.16,84493.0,47.3089,47.3089,47.2653,47.274,84493.0
2019-12-09 15:40:00,54.15,54.25,54.15,54.25,116613.0,47.2653,47.3526,47.2653,47.3526,116613.0
2019-12-09 15:50:00,54.24,54.31,54.16,54.17,616917.0,47.3438,47.4049,47.274,47.2827,616917.0
2019-12-10 09:30:00,54.32,54.32,54.02,54.1,156234.0,47.4137,47.4137,47.1518,47.2216,156234.0
2019-12-10 09:40:00,54.11,54.27,54.07,54.16,92400.0,47.2304,47.37,47.1955,47.274,92400.0
2019-12-10 09:50:00,54.17,54.3,54.16,54.23,119793.0,47.2827,47.3962,47.274,47.3351,119793.0
2019-12-10 10:00:00,54.25,54.29,54.18,54.25,126906.0,47.3526,47.3875,47.2915,47.3526,126906.0
2019-12-10 10:10:00,54.25,54.3,54.24,54.27,76474.0,47.3526,47.3962,47.3438,47.37,76474.0
2019-12-10 10:20:00,54.28,54.37,54.25,54.37,67310.0,47.3788,47.4573,47.3526,47.4573,67310.0
2019-12-10 10:30:00,54.36,54.44,54.36,54.41,69342.0,47.4486,47.5184,47.4486,47.4922,69342.0
2019-12-10 10:40:00,54.42,54.44,54.36,54.37,76428.0,47.501,47.5184,47.4486,47.4573,76428.0
2019-12-10 10:50:00,54.36,54.4,54.33,54.39,65245.0,47.4486,47.4835,47.4224,47.4748,65245.0
2019-12-10 11:00:00,54.39,54.4,54.28,54.35,90687.0,47.4748,47.4835,47.3788,47.4399,90687.0
2019-12-10 11:10:00,54.35,54.37,54.24,54.24,84073.0,47.4399,47.4573,47.3438,47.3438,84073.0
2019-12-10 11:20:00,54.24,54.36,54.22,54.36,51702.0,47.3438,47.4486,47.3264,47.4486,51702.0
2019-12-10 11:30:00,54.36,54.39,54.33,54.36,90850.0,47.4486,47.4748,47.4224,47.4486,90850.0
2019-12-10 11:40:00,54.36,54.4,54.34,54.35,52862.0,47.4486,47.4835,47.4311,47.4399,52862.0
2019-12-10 11:50:00,54.36,54.39,54.32,54.37,81074.0,47.4486,47.4748,47.4137,47.4573,81074.0
2019-12-10 12:00:00,54.38,54.39,54.33,54.35,54106.0,47.466,47.4748,47.4224,47.4399,54106.0
2019-12-10 12:10:00,54.36,54.39,54.35,54.37,53927.0,47.4486,47.4748,47.4399,47.4573,53927.0
2019-12-10 12:20:00,54.37,54.38,54.33,54.36,60183.0,47.4573,47.466,47.4224,47.4486,60183.0
2019-12-10 12:30:00,54.36,54.39,54.35,54.39,43398.0,47.4486,47.4748,47.4399,47.4748,43398.0
2019-12-10 12:40:00,54.38,54.4,54.37,54.39,37985.0,47.466,47.4835,47.4573,47.4748,37985.0
2019-12-10 12:50:00,54.38,54.46,54.37,54.46,65157.0,47.466,47.5359,47.4573,47.5359,65157.0
2019-12-10 13:00:00,54.46,54.46,54.41,54.41,64956.0,47.5359,47.5359,47.4922,47.4922,64956.0
2019-12-10 13:10:00,54.41,54.45,54.41,54.43,51506.0,47.4922,47.5271,47.4922,47.5097,51506.0
2019-12-10 13:20:00,54.43,54.43,54.39,54.41,38193.0,47.5097,47.5097,47.4748,47.4922,38193.0
2019-12-10 13:30:00,54.41,54.41,54.36,54.37,81314.0,47.4922,47.4922,47.4486,47.4573,81314.0
2019-12-10 13:40:00,54.37,54.38,54.33,54.33,52738.0,47.4573,47.466,47.4224,47.4224,52738.0
2019-12-10 13:50:00,54.33,54.36,54.33,54.35,38409.0,47.4224,47.4486,47.4224,47.4399,38409.0
2019-12-10 14:00:00,54.36,54.38,54.33,54.35,48785.0,47.4486,47.466,47.4224,47.4399,48785.0
2019-12-10 14:10:00,54.36,54.38,54.3,54.3,47294.0,47.4486,47.466,47.3962,47.3962,47294.0
2019-12-10 14:20:00,54.3,54.31,54.21,54.22,40178.0,47.3962,47.4049,47.3177,47.3264,40178.0
2019-12-10 14:30:00,54.22,54.27,54.21,54.27,69251.0,47.3264,47.37,47.3177,47.37,69251.0
2019-12-10 14:40:00,54.27,54.28,54.26,54.28,55361.0,47.37,47.3788,47.3613,47.3788,55361.0
2019-12-10 14:50:00,54.28,54.29,54.24,54.24,47640.0,47.3788,47.3875,47.3438,47.3438,47640.0
2019-12-10 15:00:00,54.24,54.25,54.21,54.22,57395.0,47.3438,47.3526,47.3177,47.3264,57395.0
2019-12-10 15:10:00,54.22,54.27,54.21,54.22,64709.0,47.3264,47.37,47.3177,47.3264,64709.0
2019-12-10 15:20:00,54.22,54.23,54.14,54.14,52449.0,47.3264,47.3351,47.2566,47.2566,52449.0
2019-12-10 15:30:00,54.14,54.16,54.06,54.08,100291.0,47.2566,47.274,47.1867,47.2042,100291.0
2019-12-10 15:40:00,54.09,54.16,54.07,54.16,99403.0,47.2129,47.274,47.1955,47.274,99403.0
2019-12-10 15:50:00,54.15,54.15,54.04,54.07,273957.0,47.2653,47.2653,47.1693,47.1955,273957.0
2019-12-11 09:30:00,54.22,54.3,53.83,54.09,186708.0,47.3264,47.3962,46.986,47.2129,186708.0
2019-12-11 09:40:00,54.08,54.21,54.07,54.19,88145.0,47.2042,47.3177,47.1955,47.3002,88145.0
2019-12-11 09:50:00,54.19,54.22,54.08,54.22,101472.0,47.3002,47.3264,47.2042,47.3264,101472.0
2019-12-11 10:00:00,54.22,54.23,54.09,54.12,47215.0,47.3264,47.3351,47.2129,47.2391,47215.0
2019-12-11 10:10:00,54.12,54.15,54.06,54.08,48280.0,47.2391,47.2653,47.1867,47.2042,48280.0
2019-12-11 10:20:00,54.07,54.08,54.02,54.07,99722.0,47.1955,47.2042,47.1518,47.1955,99722.0
2019-12-11 10:30:00,54.07,54.11,54.04,54.06,59213.0,47.1955,47.2304,47.1693,47.1867,59213.0
2019-12-11 10:40:00,54.06,54.09,54.03,54.06,39608.0,47.1867,47.2129,47.1605,47.1867,39608.0
2019-12-11 10:50:00,54.05,54.07,53.95,53.97,51051.0,47.178,47.1955,47.0907,47.1082,51051.0
2019-12-11 11:00:00,53.97,54.02,53.95,54.01,65386.0,47.1082,47.1518,47.0907,47.1431,65386.0
2019-12-11 11:10:00,54.02,54.04,53.99,54.03,65147.0,47.1518,47.1693,47.1256,47.1605,65147.0
2019-12-11 11:20:00,54.02,54.06,54.01,54.05,43011.0,47.1518,47.1867,47.1431,47.178,43011.0
2019-12-11 11:30:00,54.05,54.1,54.04,54.08,63305.0,47.178,47.2216,47.1693,47.2042,63305.0
2019-12-11 11:40:00,54.07,54.13,54.06,54.13,63708.0,47.1955,47.2478,47.1867,47.2478,63708.0
2019-12-11 11:50:00,54.14,54.15,54.07,54.07,41971.0,47.2566,47.2653,47.1955,47.1955,41971.0
2019-12-11 12:00:00,54.08,54.13,54.07,54.1,33533.0,47.2042,47.2478,47.1955,47.2216,33533.0
2019-12-11 12:10:00,54.1,54.17,54.08,54.16,70340.0,47.2216,47.2827,47.2042,47.274,70340.0
2019-12-11 12:20:00,54.16,54.17,54.12,54.12,40684.0,47.274,47.2827,47.2391,47.2391,40684.0
2019-12-11 12:30:00,54.12,54.16,54.09,54.14,28318.0,47.2391,47.274,47.2129,47.2566,28318.0
2019-12-11 12:40:00,54.14,54.14,54.07,54.09,32371.0,47.2566,47.2566,47.1955,47.2129,32371.0
2019-12-11 12:50:00,54.1,54.11,54.05,54.07,39736.0,47.2216,47.2304,47.178,47.1955,39736.0
2019-12-11 13:00:00,54.06,54.07,54.04,54.07,50233.0,47.1867,47.1955,47.1693,47.1955,50233.0
2019-12-11 13:10:00,54.07,54.11,54.04,54.09,53428.0,47.1955,47.2304,47.1693,47.2129,53428.0
2019-12-11 13:20:00,54.09,54.11,54.06,54.08,39442.0,47.2129,47.2304,47.1867,47.2042,39442.0
2019-12-11 13:30:00,54.08,54.08,53.99,53.99,38024.0,47.2042,47.2042,47.1256,47.1256,38024.0
2019-12-11 13:40:00,54.0,54.02,53.97,54.01,44391.0,47.1344,47.1518,47.1082,47.1431,44391.0
2019-12-11 13:50:00,54.02,54.05,53.98,54.05,36863.0,47.1518,47.178,47.1169,47.178,36863.0
2019-12-11 14:00:00,54.05,54.07,54.04,54.05,40793.0,47.178,47.1955,47.1693,47.178,40793.0
2019-12-11 14:10:00,54.05,54.18,54.05,54.17,87131.0,47.178,47.2915,47.178,47.2827,87131.0
2019-12-11 14:20:00,54.17,54.2,54.13,54.13,156148.0,47.2827,47.3089,47.2478,47.2478,156148.0
2019-12-11 14:30:00,54.14,54.15,54.1,54.1,50254.0,47.2566,47.2653,47.2216,47.2216,50254.0
2019-12-11 14:40:00,54.1,54.16,54.06,54.14,53827.0,47.2216,47.274,47.1867,47.2566,53827.0
2019-12-11 14:50:00,54.14,54.18,54.1,54.15,66057.0,47.2566,47.2915,47.2216,47.2653,66057.0
2019-12-11 15:00:00,54.15,54.17,54.06,54.1,89970.0,47.2653,47.2827,47.1867,47.2216,89970.0
2019-12-11 15:10:00,54.1,54.1,53.98,54.01,142495.0,47.2216,47.2216,47.1169,47.1431,142495.0
2019-12-11 15:20:00,54.0,54.0,53.93,53.93,93472.0,47.1344,47.1344,47.0733,47.0733,93472.0
2019-12-11 15:30:00,53.93,53.96,53.88,53.88,133432.0,47.0733,47.0994,47.0296,47.0296,133432.0
2019-12-11 15:40:00,53.88,53.89,53.79,53.8,222225.0,47.0296,47.0383,46.9511,46.9598,222225.0
2019-12-11 15:50:00,53.8,53.99,53.79,53.93,665414.0,46.9598,47.1256,46.9511,47.0733,665414.0
2019-12-12 09:30:00,53.84,53.89,53.52,53.67,226225.0,46.9947,47.0383,46.7154,46.8463,226225.0
2019-12-12 09:40:00,53.66,53.68,53.46,53.53,139485.0,46.8376,46.855,46.663,46.7241,139485.0
2019-12-12 09:50:00,53.53,53.58,53.51,53.55,150050.0,46.7241,46.7678,46.7067,46.7416,150050.0
2019-12-12 10:00:00,53.56,53.61,53.46,53.46,247105.0,46.7503,46.7939,46.663,46.663,247105.0
2019-12-12 10:10:00,53.47,53.68,53.47,53.68,225753.0,46.6717,46.855,46.6717,46.855,225753.0
2019-12-12 10:20:00,53.69,53.71,53.59,53.65,124999.0,46.8638,46.8812,46.7765,46.8289,124999.0
2019-12-12 10:30:00,53.65,53.65,53.58,53.63,129552.0,46.8289,46.8289,46.7678,46.8114,129552.0
2019-12-12 10:40:00,53.62,53.64,53.57,53.58,131348.0,46.8027,46.8201,46.759,46.7678,131348.0
2019-12-12 10:50:00,53.58,53.62,53.54,53.61,80148.0,46.7678,46.8027,46.7328,46.7939,80148.0
2019-12-12 11:00:00,53.6,53.64,53.53,53.54,145673.0,46.7852,46.8201,46.7241,46.7328,145673.0
2019-12-12 11:10:00,53.54,53.59,53.47,53.48,162140.0,46.7328,46.7765,46.6717,46.6805,162140.0
2019-12-12 11:20:00,53.48,53.52,53.42,53.43,105323.0,46.6805,46.7154,46.6281,46.6368,105323.0
2019-12-12 11:30:00,53.44,53.47,53.37,53.37,160358.0,46.6456,46.6717,46.5845,46.5845,160358.0
2019-12-12 11:40:00,53.37,53.37,53.22,53.23,150675.0,46.5845,46.5845,46.4535,46.4623,150675.0
2019-12-12 11:50:00,53.23,53.26,53.14,53.2,87052.0,46.4623,46.4884,46.3837,46.4361,87052.0
2019-12-12 12:00:00,53.19,53.2,53.13,53.18,53486.0,46.4273,46.4361,46.375,46.4186,53486.0
2019-12-12 12:10:00,53.18,53.18,53.07,53.11,64959.0,46.4186,46.4186,46.3226,46.3575,64959.0
2019-12-12 12:20:00,53.11,53.13,53.0,53.03,112087.0,46.3575,46.375,46.2615,46.2877,112087.0
2019-12-12 12:30:00,53.03,53.16,53.03,53.16,105039.0,46.2877,46.4012,46.2877,46.4012,105039.0
2019-12-12 12:40:00,53.16,53.17,53.12,53.16,41008.0,46.4012,46.4099,46.3662,46.4012,41008.0
2019-12-12 12:50:00,53.16,53.16,53.07,53.08,32569.0,46.4012,46.4012,46.3226,46.3313,32569.0
2019-12-12 13:00:00,53.09,53.19,53.08,53.12,101151.0,46.3401,46.4273,46.3313,46.3662,101151.0
2019-12-12 13:10:00,53.12,53.17,53.1,53.12,65348.0,46.3662,46.4099,46.3488,46.3662,65348.0
2019-12-12 13:20:00,53.12,53.13,53.02,53.07,148210.0,46.3662,46.375,46.279,46.3226,148210.0
2019-12-12 13:30:00,53.06,53.09,52.97,52.99,116736.0,46.3139,46.3401,46.2353,46.2528,116736.0
2019-12-12 13:40:00,52.99,53.0,52.87,52.9,150963.0,46.2528,46.2615,46.148,46.1742,150963.0
2019-12-12 13:50:00,52.89,52.9,52.83,52.84,124479.0,46.1655,46.1742,46.1131,46.1218,124479.0
2019-12-12 14:00:00,52.84,52.84,52.77,52.78,93168.0,46.1218,46.1218,46.0607,46.0695,93168.0
2019-12-12 14:10:00,52.78,52.83,52.76,52.79,83844.0,46.0695,46.1131,46.052,46.0782,83844.0
2019-12-12 14:20:00,52.8,52.81,52.74,52.77,57418.0,46.0869,46.0957,46.0346,46.0607,57418.0
2019-12-12 14:30:00,52.78,52.97,52.74,52.89,255828.0,46.0695,46.2353,46.0346,46.1655,255828.0
2019-12-12 14:40:00,52.9,52.96,52.83,52.83,71228.0,46.1742,46.2266,46.1131,46.1131,71228.0
2019-12-12 14:50:00,52.83,52.91,52.79,52.9,84994.0,46.1131,46.1829,46.0782,46.1742,84994.0
2019-12-12 15:00:00,52.9,52.95,52.88,52.93,84819.0,46.1742,46.2179,46.1568,46.2004,84819.0
2019-12-12 15:10:00,52.93,52.94,52.86,52.92,92936.0,46.2004,46.2091,46.1393,46.1917,92936.0
2019-12-12 15:20:00,52.91,52.91,52.85,52.9,111913.0,46.1829,46.1829,46.1306,46.1742,111913.0
2019-12-12 15:30:00,52.9,52.91,52.8,52.88,301903.0,46.1742,46.1829,46.0869,46.1568,301903.0
2019-12-12 15:40:00,52.87,52.96,52.86,52.94,182678.0,46.148,46.2266,46.1393,46.2091,182678.0
2019-12-12 15:50:00,52.94,53.02,52.92,52.98,676642.0,46.2091,46.279,46.1917,46.244,676642.0
2019-12-13 09:30:00,52.86,53.01,52.57,52.94,184957.0,46.1393,46.2702,45.8862,46.2091,184957.0
2019-12-13 09:40:00,52.93,53.02,52.82,53.02,91470.0,46.2004,46.279,46.1044,46.279,91470.0
2019-12-13 09:50:00,53.01,53.02,52.8,52.83,128849.0,46.2702,46.279,46.0869,46.1131,128849.0
2019-12-13 10:00:00,52.84,52.98,52.81,52.89,226985.0,46.1218,46.244,46.0957,46.1655,226985.0
2019-12-13 10:10:00,52.89,52.92,52.76,52.86,168152.0,46.1655,46.1917,46.052,46.1393,168152.0
2019-12-13 10:20:00,52.85,52.86,52.72,52.76,170757.0,46.1306,46.1393,46.0171,46.052,170757.0
2019-12-13 10:30:00,52.76,52.87,52.74,52.84,242119.0,46.052,46.148,46.0346,46.1218,242119.0
2019-12-13 10:40:00,52.83,52.99,52.82,52.88,147957.0,46.1131,46.2528,46.1044,46.1568,147957.0
2019-12-13 10:50:00,52.89,52.96,52.88,52.91,119512.0,46.1655,46.2266,46.1568,46.1829,119512.0
2019-12-13 11:00:00,52.91,52.98,52.87,52.98,102516.0,46.1829,46.244,46.148,46.244,102516.0
2019-12-13 11:10:00,52.98,53.02,52.91,52.92,70805.0,46.244,46.279,46.1829,46.1917,70805.0
2019-12-13 11:20:00,52.91,53.03,52.91,53.03,76180.0,46.1829,46.2877,46.1829,46.2877,76180.0
2019-12-13 11:30:00,53.03,53.1,52.98,53.04,82559.0,46.2877,46.3488,46.244,46.2964,82559.0
2019-12-13 11:40:00,53.05,53.11,53.03,53.05,44107.0,46.3051,46.3575,46.2877,46.3051,44107.0
2019-12-13 11:50:00,53.05,53.14,53.04,53.11,52765.0,46.3051,46.3837,46.2964,46.3575,52765.0
2019-12-13 12:00:00,53.11,53.25,53.1,53.22,124855.0,46.3575,46.4797,46.3488,46.4535,124855.0
2019-12-13 12:10:00,53.22,53.24,53.14,53.21,64052.0,46.4535,46.471,46.3837,46.4448,64052.0
2019-12-13 12:20:00,53.22,53.28,53.19,53.28,72869.0,46.4535,46.5059,46.4273,46.5059,72869.0
2019-12-13 12:30:00,53.28,53.31,53.24,53.25,61083.0,46.5059,46.5321,46.471,46.4797,61083.0
2019-12-13 12:40:00,53.26,53.3,53.22,53.23,50720.0,46.4884,46.5234,46.4535,46.4623,50720.0
2019-12-13 12:50:00,53.23,53.32,53.22,53.32,51588.0,46.4623,46.5408,46.4535,46.5408,51588.0
2019-12-13 13:00:00,53.32,53.32,53.26,53.27,32730.0,46.5408,46.5408,46.4884,46.4972,32730.0
2019-12-13 13:10:00,53.27,53.3,53.24,53.26,34099.0,46.4972,46.5234,46.471,46.4884,34099.0
2019-12-13 13:20:00,53.26,53.29,53.25,53.29,38798.0,46.4884,46.5146,46.4797,46.5146,38798.0
2019-12-13 13:30:00,53.29,53.3,53.26,53.28,38110.0,46.5146,46.5234,46.4884,46.5059,38110.0
2019-12-13 13:40:00,53.28,53.29,53.26,53.29,41249.0,46.5059,46.5146,46.4884,46.5146,41249.0
2019-12-13 13:50:00,53.29,53.32,53.28,53.3,46837.0,46.5146,46.5408,46.5059,46.5234,46837.0
2019-12-13 14:00:00,53.3,53.32,53.28,53.3,54380.0,46.5234,46.5408,46.5059,46.5234,54380.0
2019-12-13 14:10:00,53.3,53.31,53.27,53.3,46026.0,46.5234,46.5321,46.4972,46.5234,46026.0
2019-12-13 14:20:00,53.3,53.3,53.26,53.3,58116.0,46.5234,46.5234,46.4884,46.5234,58116.0
2019-12-13 14:30:00,53.3,53.33,53.27,53.32,43224.0,46.5234,46.5495,46.4972,46.5408,43224.0
2019-12-13 14:40:00,53.32,53.33,53.3,53.32,36055.0,46.5408,46.5495,46.5234,46.5408,36055.0
2019-12-13 14:50:00,53.31,53.31,53.24,53.25,55342.0,46.5321,46.5321,46.471,46.4797,55342.0
2019-12-13 15:00:00,53.25,53.29,53.24,53.26,70709.0,46.4797,46.5146,46.471,46.4884,70709.0
2019-12-13 15:10:00,53.26,53.28,53.23,53.25,80697.0,46.4884,46.5059,46.4623,46.4797,80697.0
2019-12-13 15:20:00,53.25,53.26,53.17,53.19,100821.0,46.4797,46.4884,46.4099,46.4273,100821.0
2019-12-13 15:30:00,53.19,53.32,53.19,53.32,121730.0,46.4273,46.5408,46.4273,46.5408,121730.0
2019-12-13 15:40:00,53.32,53.33,53.25,53.3,169824.0,46.5408,46.5495,46.4797,46.5234,169824.0
2019-12-13 15:50:00,53.3,53.51,53.22,53.24,463949.0,46.5234,46.7067,46.4535,46.471,463949.0
2019-12-16 09:30:00,53.48,53.58,53.36,53.38,219508.0,46.6805,46.7678,46.5757,46.5932,219508.0
2019-12-16 09:40:00,53.39,53.49,53.35,53.46,127044.0,46.6019,46.6892,46.567,46.663,127044.0
2019-12-16 09:50:00,53.45,53.49,53.43,53.48,101598.0,46.6543,46.6892,46.6368,46.6805,101598.0
2019-12-16 10:00:00,53.48,53.5,53.43,53.43,99312.0,46.6805,46.6979,46.6368,46.6368,99312.0
2019-12-16 10:10:00,53.43,53.49,53.36,53.45,130644.0,46.6368,46.6892,46.5757,46.6543,130644.0
2019-12-16 10:20:00,53.45,53.52,53.44,53.52,161276.0,46.6543,46.7154,46.6456,46.7154,161276.0
2019-12-16 10:30:00,53.52,53.56,53.51,53.53,93557.0,46.7154,46.7503,46.7067,46.7241,93557.0
2019-12-16 10:40:00,53.53,53.56,53.48,53.48,115994.0,46.7241,46.7503,46.6805,46.6805,115994.0
2019-12-16 10:50:00,53.48,53.56,53.48,53.53,130264.0,46.6805,46.7503,46.6805,46.7241,130264.0
2019-12-16 11:00:00,53.53,53.54,53.5,53.52,83587.0,46.7241,46.7328,46.6979,46.7154,83587.0
2019-12-16 11:10:00,53.52,53.54,53.49,53.5,84546.0,46.7154,46.7328,46.6892,46.6979,84546.0
2019-12-16 11:20:00,53.51,53.54,53.5,53.52,120705.0,46.7067,46.7328,46.6979,46.7154,120705.0
2019-12-16 11:30:00,53.52,53.53,53.49,53.5,73564.0,46.7154,46.7241,46.6892,46.6979,73564.0
2019-12-16 11:40:00,53.49,53.51,53.48,53.48,52370.0,46.6892,46.7067,46.6805,46.6805,52370.0
2019-12-16 11:50:00,53.48,53.54,53.47,53.53,106951.0,46.6805,46.7328,46.6717,46.7241,106951.0
2019-12-16 12:00:00,53.54,53.58,53.51,53.58,128914.0,46.7328,46.7678,46.7067,46.7678,128914.0
2019-12-16 12:10:00,53.58,53.71,53.57,53.71,79044.0,46.7678,46.8812,46.759,46.8812,79044.0
2019-12-16 12:20:00,53.71,53.73,53.66,53.69,62739.0,46.8812,46.8987,46.8376,46.8638,62739.0
2019-12-16 12:30:00,53.69,53.71,53.68,53.69,51551.0,46.8638,46.8812,46.855,46.8638,51551.0
2019-12-16 12:40:00,53.68,53.72,53.67,53.71,89918.0,46.855,46.89,46.8463,46.8812,89918.0
2019-12-16 12:50:00,53.71,53.71,53.66,53.66,46709.0,46.8812,46.8812,46.8376,46.8376,46709.0
2019-12-16 13:00:00,53.67,53.71,53.66,53.71,46635.0,46.8463,46.8812,46.8376,46.8812,46635.0
2019-12-16 13:10:00,53.71,53.71,53.69,53.71,56188.0,46.8812,46.8812,46.8638,46.8812,56188.0
2019-12-16 13:20:00,53.71,53.71,53.65,53.69,63522.0,46.8812,46.8812,46.8289,46.8638,63522.0
2019-12-16 13:30:00,53.69,53.7,53.62,53.63,82751.0,46.8638,46.8725,46.8027,46.8114,82751.0
2019-12-16 13:40:00,53.62,53.65,53.61,53.65,163479.0,46.8027,46.8289,46.7939,46.8289,163479.0
2019-12-16 13:50:00,53.64,53.65,53.59,53.62,81030.0,46.8201,46.8289,46.7765,46.8027,81030.0
2019-12-16 14:00:00,53.63,53.63,53.59,53.6,53926.0,46.8114,46.8114,46.7765,46.7852,53926.0
2019-12-16 14:10:00,53.59,53.6,53.57,53.6,53703.0,46.7765,46.7852,46.759,46.7852,53703.0
2019-12-16 14:20:00,53.6,53.63,53.59,53.63,55433.0,46.7852,46.8114,46.7765,46.8114,55433.0
2019-12-16 14:30:00,53.62,53.66,53.59,53.66,102492.0,46.8027,46.8376,46.7765,46.8376,102492.0
2019-12-16 14:40:00,53.66,53.66,53.62,53.66,61025.0,46.8376,46.8376,46.8027,46.8376,61025.0
2019-12-16 14:50:00,53.65,53.67,53.61,53.66,74747.0,46.8289,46.8463,46.7939,46.8376,74747.0
2019-12-16 15:00:00,53.66,53.68,53.63,53.67,106299.0,46.8376,46.855,46.8114,46.8463,106299.0
2019-12-16 15:10:00,53.66,53.7,53.61,53.63,95309.0,46.8376,46.8725,46.7939,46.8114,95309.0
2019-12-16 15:20:00,53.63,53.68,53.62,53.63,95625.0,46.8114,46.855,46.8027,46.8114,95625.0
2019-12-16 15:30:00,53.63,53.68,53.6,53.61,134046.0,46.8114,46.855,46.7852,46.7939,134046.0
2019-12-16 15:40:00,53.61,53.64,53.58,53.64,173506.0,46.7939,46.8201,46.7678,46.8201,173506.0
2019-12-16 15:50:00,53.64,53.75,53.64,53.7,538113.0,46.8201,46.9161,46.8201,46.8725,538113.0
2019-12-17 09:30:00,53.66,53.97,53.54,53.85,250853.0,46.8376,47.1082,46.7328,47.0034,250853.0
2019-12-17 09:40:00,53.86,53.96,53.81,53.96,139725.0,47.0122,47.0994,46.9685,47.0994,139725.0
2019-12-17 09:50:00,53.96,54.05,53.91,54.0,122096.0,47.0994,47.178,47.0558,47.1344,122096.0
2019-12-17 10:00:00,54.01,54.07,53.93,53.93,171601.0,47.1431,47.1955,47.0733,47.0733,171601.0
2019-12-17 10:10:00,53.93,54.04,53.91,53.98,107723.0,47.0733,47.1693,47.0558,47.1169,107723.0
2019-12-17 10:20:00,53.98,54.06,53.93,53.98,111842.0,47.1169,47.1867,47.0733,47.1169,111842.0
2019-12-17 10:30:00,53.98,54.05,53.97,54.03,69100.0,47.1169,47.178,47.1082,47.1605,69100.0
2019-12-17 10:40:00,54.02,54.03,53.93,53.98,88978.0,47.1518,47.1605,47.0733,47.1169,88978.0
2019-12-17 10:50:00,53.98,54.0,53.9,53.91,71377.0,47.1169,47.1344,47.0471,47.0558,71377.0
2019-12-17 11:00:00,53.91,53.91,53.87,53.89,63961.0,47.0558,47.0558,47.0209,47.0383,63961.0
2019-12-17 11:10:00,53.88,53.92,53.84,53.92,97020.0,47.0296,47.0645,46.9947,47.0645,97020.0
2019-12-17 11:20:00,53.93,54.01,53.92,54.01,165490.0,47.0733,47.1431,47.0645,47.1431,165490.0
2019-12-17 11:30:00,54.01,54.06,53.97,54.03,176846.0,47.1431,47.1867,47.1082,47.1605,176846.0
2019-12-17 11:40:00,54.03,54.05,54.02,54.04,75323.0,47.1605,47.178,47.1518,47.1693,75323.0
2019-12-17 11:50:00,54.03,54.03,53.99,54.01,116413.0,47.1605,47.1605,47.1256,47.1431,116413.0
2019-12-17 12:00:00,54.01,54.04,54.0,54.01,70078.0,47.1431,47.1693,47.1344,47.1431,70078.0
2019-12-17 12:10:00,54.01,54.07,53.99,54.05,110686.0,47.1431,47.1955,47.1256,47.178,110686.0
2019-12-17 12:20:00,54.05,54.07,54.03,54.06,51528.0,47.178,47.1955,47.1605,47.1867,51528.0
2019-12-17 12:30:00,54.07,54.07,54.03,54.05,67504.0,47.1955,47.1955,47.1605,47.178,67504.0
2019-12-17 12:40:00,54.05,54.05,54.0,54.01,71318.0,47.178,47.178,47.1344,47.1431,71318.0
2019-12-17 12:50:00,54.0,54.06,54.0,54.01,87789.0,47.1344,47.1867,47.1344,47.1431,87789.0
2019-12-17 13:00:00,54.0,54.02,53.98,54.0,153039.0,47.1344,47.1518,47.1169,47.1344,153039.0
2019-12-17 13:10:00,54.0,54.02,53.99,54.01,52280.0,47.1344,47.1518,47.1256,47.1431,52280.0
2019-12-17 13:20:00,54.01,54.02,53.96,53.97,66557.0,47.1431,47.1518,47.0994,47.1082,66557.0
2019-12-17 13:30:00,53.96,53.96,53.89,53.92,54123.0,47.0994,47.0994,47.0383,47.0645,54123.0
2019-12-17 13:40:00,53.92,53.95,53.89,53.95,82493.0,47.0645,47.0907,47.0383,47.0907,82493.0
2019-12-17 13:50:00,53.94,53.95,53.89,53.92,91682.0,47.082,47.0907,47.0383,47.0645,91682.0
2019-12-17 14:00:00,53.92,53.96,53.9,53.96,93716.0,47.0645,47.0994,47.0471,47.0994,93716.0
2019-12-17 14:10:00,53.96,53.97,53.93,53.96,68670.0,47.0994,47.1082,47.0733,47.0994,68670.0
2019-12-17 14:20:00,53.96,54.0,53.94,53.99,101979.0,47.0994,47.1344,47.082,47.1256,101979.0
2019-12-17 14:30:00,54.0,54.04,53.98,54.02,61394.0,47.1344,47.1693,47.1169,47.1518,61394.0
2019-12-17 14:40:00,54.02,54.03,54.0,54.02,105238.0,47.1518,47.1605,47.1344,47.1518,105238.0
2019-12-17 14:50:00,54.01,54.03,53.99,54.0,62629.0,47.1431,47.1605,47.1256,47.1344,62629.0
2019-12-17 15:00:00,54.0,54.01,53.97,54.0,114204.0,47.1344,47.1431,47.1082,47.1344,114204.0
2019-12-17 15:10:00,54.01,54.04,53.99,54.03,118741.0,47.1431,47.1693,47.1256,47.1605,118741.0
2019-12-17 15:20:00,54.03,54.04,54.0,54.03,122046.0,47.1605,47.1693,47.1344,47.1605,122046.0
2019-12-17 15:30:00,54.03,54.05,53.99,54.01,134022.0,47.1605,47.178,47.1256,47.1431,134022.0
2019-12-17 15:40:00,54.0,54.05,53.99,54.04,339404.0,47.1344,47.178,47.1256,47.1693,339404.0
2019-12-17 15:50:00,54.04,54.14,54.03,54.08,707131.0,47.1693,47.2566,47.1605,47.2042,707131.0
2019-12-18 09:30:00,54.39,54.65,54.39,54.54,258613.0,47.4748,47.7017,47.4748,47.6057,258613.0
2019-12-18 09:40:00,54.55,54.64,54.49,54.53,228101.0,47.6144,47.693,47.5621,47.597,228101.0
2019-12-18 09:50:00,54.53,54.53,54.44,54.48,165203.0,47.597,47.597,47.5184,47.5533,165203.0
2019-12-18 10:00:00,54.48,54.65,54.46,54.55,146902.0,47.5533,47.7017,47.5359,47.6144,146902.0
2019-12-18 10:10:00,54.55,54.68,54.55,54.68,133916.0,47.6144,47.7279,47.6144,47.7279,133916.0
2019-12-18 10:20:00,54.68,54.7,54.6,54.7,382748.0,47.7279,47.7454,47.6581,47.7454,382748.0
2019-12-18 10:30:00,54.69,54.75,54.66,54.69,183714.0,47.7366,47.789,47.7104,47.7366,183714.0
2019-12-18 10:40:00,54.69,54.69,54.57,54.58,93296.0,47.7366,47.7366,47.6319,47.6406,93296.0
2019-12-18 10:50:00,54.57,54.61,54.54,54.54,88477.0,47.6319,47.6668,47.6057,47.6057,88477.0
2019-12-18 11:00:00,54.54,54.61,54.54,54.6,80180.0,47.6057,47.6668,47.6057,47.6581,80180.0
2019-12-18 11:10:00,54.59,54.74,54.55,54.73,95069.0,47.6493,47.7803,47.6144,47.7715,95069.0
2019-12-18 11:20:00,54.74,54.77,54.68,54.75,82185.0,47.7803,47.8065,47.7279,47.789,82185.0
2019-12-18 11:30:00,54.74,54.78,54.69,54.73,109747.0,47.7803,47.8152,47.7366,47.7715,109747.0
2019-12-18 11:40:00,54.73,54.76,54.68,54.76,77343.0,47.7715,47.7977,47.7279,47.7977,77343.0
2019-12-18 11:50:00,54.76,54.81,54.75,54.78,101904.0,47.7977,47.8414,47.789,47.8152,101904.0
2019-12-18 12:00:00,54.78,54.79,54.72,54.76,64234.0,47.8152,47.8239,47.7628,47.7977,64234.0
2019-12-18 12:10:00,54.77,54.78,54.67,54.67,60387.0,47.8065,47.8152,47.7192,47.7192,60387.0
2019-12-18 12:20:00,54.66,54.7,54.65,54.66,53534.0,47.7104,47.7454,47.7017,47.7104,53534.0
2019-12-18 12:30:00,54.66,54.67,54.63,54.66,46301.0,47.7104,47.7192,47.6843,47.7104,46301.0
2019-12-18 12:40:00,54.66,54.7,54.65,54.67,35352.0,47.7104,47.7454,47.7017,47.7192,35352.0
2019-12-18 12:50:00,54.67,54.68,54.64,54.64,42371.0,47.7192,47.7279,47.693,47.693,42371.0
2019-12-18 13:00:00,54.64,54.71,54.6,54.67,104172.0,47.693,47.7541,47.6581,47.7192,104172.0
2019-12-18 13:10:00,54.66,54.68,54.63,54.64,54141.0,47.7104,47.7279,47.6843,47.693,54141.0
2019-12-18 13:20:00,54.65,54.67,54.62,54.62,36694.0,47.7017,47.7192,47.6755,47.6755,36694.0
2019-12-18 13:30:00,54.63,54.68,54.62,54.66,59777.0,47.6843,47.7279,47.6755,47.7104,59777.0
2019-12-18 13:40:00,54.66,54.67,54.57,54.62,83788.0,47.7104,47.7192,47.6319,47.6755,83788.0
2019-12-18 13:50:00,54.62,54.67,54.61,54.65,66633.0,47.6755,47.7192,47.6668,47.7017,66633.0
2019-12-18 14:00:00,54.65,54.66,54.58,54.65,67996.0,47.7017,47.7104,47.6406,47.7017,67996.0
2019-12-18 14:10:00,54.63,54.65,54.62,54.63,45101.0,47.6843,47.7017,47.6755,47.6843,45101.0
2019-12-18 14:20:00,54.62,54.64,54.59,54.6,41110.0,47.6755,47.693,47.6493,47.6581,41110.0
2019-12-18 14:30:00,54.6,54.65,54.59,54.64,50726.0,47.6581,47.7017,47.6493,47.693,50726.0
2019-12-18 14:40:00,54.64,54.66,54.63,54.66,52972.0,47.693,47.7104,47.6843,47.7104,52972.0
2019-12-18 14:50:00,54.65,54.7,54.65,54.68,60493.0,47.7017,47.7454,47.7017,47.7279,60493.0
2019-12-18 15:00:00,54.68,54.69,54.64,54.68,77753.0,47.7279,47.7366,47.693,47.7279,77753.0
2019-12-18 15:10:00,54.68,54.69,54.64,54.66,103225.0,47.7279,47.7366,47.693,47.7104,103225.0
2019-12-18 15:20:00,54.67,54.72,54.65,54.71,129471.0,47.7192,47.7628,47.7017,47.7541,129471.0
2019-12-18 15:30:00,54.71,54.72,54.65,54.67,221013.0,47.7541,47.7628,47.7017,47.7192,221013.0
2019-12-18 15:40:00,54.68,54.7,54.6,54.63,138978.0,47.7279,47.7454,47.6581,47.6843,138978.0
2019-12-18 15:50:00,54.63,54.65,54.53,54.54,578557.0,47.6843,47.7017,47.597,47.6057,578557.0
2019-12-19 09:30:00,54.78,54.97,54.56,54.81,251583.0,47.8152,47.981,47.6232,47.8414,251583.0
2019-12-19 09:40:00,54.82,54.91,54.77,54.85,130227.0,47.8501,47.9287,47.8065,47.8763,130227.0
2019-12-19 09:50:00,54.85,54.92,54.82,54.88,125441.0,47.8763,47.9374,47.8501,47.9025,125441.0
2019-12-19 10:00:00,54.87,55.03,54.85,54.98,153192.0,47.8937,48.0334,47.8763,47.9898,153192.0
2019-12-19 10:10:00,54.99,55.12,54.98,55.11,135658.0,47.9985,48.112,47.9898,48.1032,135658.0
2019-12-19 10:20:00,55.1,55.11,54.93,55.02,160851.0,48.0945,48.1032,47.9461,48.0247,160851.0
2019-12-19 10:30:00,55.02,55.05,54.98,55.02,76342.0,48.0247,48.0509,47.9898,48.0247,76342.0
2019-12-19 10:40:00,55.02,55.1,54.96,55.1,110589.0,48.0247,48.0945,47.9723,48.0945,110589.0
2019-12-19 10:50:00,55.09,55.18,55.09,55.12,146754.0,48.0858,48.1643,48.0858,48.112,146754.0
2019-12-19 11:00:00,55.12,55.16,55.09,55.14,90219.0,48.112,48.1469,48.0858,48.1294,90219.0
2019-12-19 11:10:00,55.14,55.14,55.08,55.1,113530.0,48.1294,48.1294,48.077,48.0945,113530.0
2019-12-19 11:20:00,55.1,55.14,55.09,55.1,90028.0,48.0945,48.1294,48.0858,48.0945,90028.0
2019-12-19 11:30:00,55.1,55.16,55.08,55.16,106500.0,48.0945,48.1469,48.077,48.1469,106500.0
2019-12-19 11:40:00,55.16,55.17,55.12,55.13,49207.0,48.1469,48.1556,48.112,48.1207,49207.0
2019-12-19 11:50:00,55.12,55.14,55.08,55.11,74286.0,48.112,48.1294,48.077,48.1032,74286.0
2019-12-19 12:00:00,55.11,55.2,55.09,55.18,81078.0,48.1032,48.1818,48.0858,48.1643,81078.0
2019-12-19 12:10:00,55.17,55.23,55.15,55.23,50993.0,48.1556,48.208,48.1381,48.208,50993.0
2019-12-19 12:20:00,55.23,55.23,55.17,55.21,50183.0,48.208,48.208,48.1556,48.1905,50183.0
2019-12-19 12:30:00,55.21,55.22,55.17,55.18,55055.0,48.1905,48.1992,48.1556,48.1643,55055.0
2019-12-19 12:40:00,55.18,55.18,55.12,55.15,72409.0,48.1643,48.1643,48.112,48.1381,72409.0
2019-12-19 12:50:00,55.15,55.18,55.13,55.16,40302.0,48.1381,48.1643,48.1207,48.1469,40302.0
2019-12-19 13:00:00,55.17,55.19,55.09,55.1,108882.0,48.1556,48.1731,48.0858,48.0945,108882.0
2019-12-19 13:10:00,55.09,55.14,55.06,55.11,67912.0,48.0858,48.1294,48.0596,48.1032,67912.0
2019-12-19 13:20:00,55.11,55.12,55.06,55.1,50259.0,48.1032,48.112,48.0596,48.0945,50259.0
2019-12-19 13:30:00,55.1,55.26,55.1,55.24,145663.0,48.0945,48.2342,48.0945,48.2167,145663.0
2019-12-19 13:40:00,55.23,55.27,55.22,55.26,59702.0,48.208,48.2429,48.1992,48.2342,59702.0
2019-12-19 13:50:00,55.26,55.26,55.21,55.24,66988.0,48.2342,48.2342,48.1905,48.2167,66988.0
2019-12-19 14:00:00,55.24,55.28,55.22,55.23,62666.0,48.2167,48.2516,48.1992,48.208,62666.0
2019-12-19 14:10:00,55.23,55.24,55.2,55.22,53497.0,48.208,48.2167,48.1818,48.1992,53497.0
2019-12-19 14:20:00,55.22,55.29,55.21,55.27,73974.0,48.1992,48.2603,48.1905,48.2429,73974.0
2019-12-19 14:30:00,55.27,55.29,55.24,55.26,86585.0,48.2429,48.2603,48.2167,48.2342,86585.0
2019-12-19 14:40:00,55.26,55.28,55.24,55.27,68035.0,48.2342,48.2516,48.2167,48.2429,68035.0
2019-12-19 14:50:00,55.28,55.28,55.24,55.26,41777.0,48.2516,48.2516,48.2167,48.2342,41777.0
2019-12-19 15:00:00,55.27,55.27,55.19,55.19,92918.0,48.2429,48.2429,48.1731,48.1731,92918.0
2019-12-19 15:10:00,55.19,55.2,55.12,55.15,62851.0,48.1731,48.1818,48.112,48.1381,62851.0
2019-12-19 15:20:00,55.14,55.16,55.11,55.11,77694.0,48.1294,48.1469,48.1032,48.1032,77694.0
2019-12-19 15:30:00,55.12,55.12,55.03,55.06,115414.0,48.112,48.112,48.0334,48.0596,115414.0
2019-12-19 15:40:00,55.06,55.1,55.03,55.05,275769.0,48.0596,48.0945,48.0334,48.0509,275769.0
2019-12-19 15:50:00,55.04,55.18,54.97,55.14,642963.0,48.0421,48.1643,47.981,48.1294,642963.0
2019-12-20 09:30:00,55.3,55.53,55.0,55.35,2245895.0,48.2691,48.4698,48.0072,48.3127,2245895.0
2019-12-20 09:40:00,55.36,55.43,55.21,55.35,159656.0,48.3214,48.3825,48.1905,48.3127,159656.0
2019-12-20 09:50:00,55.34,55.46,55.32,55.42,109347.0,48.304,48.4087,48.2865,48.3738,109347.0
2019-12-20 10:00:00,55.41,55.43,55.33,55.34,94281.0,48.3651,48.3825,48.2953,48.304,94281.0
2019-12-20 10:10:00,55.33,55.36,55.25,55.31,94083.0,48.2953,48.3214,48.2254,48.2778,94083.0
2019-12-20 10:20:00,55.3,55.32,55.22,55.24,139121.0,48.2691,48.2865,48.1992,48.2167,139121.0
2019-12-20 10:30:00,55.23,55.25,55.18,55.2,91781.0,48.208,48.2254,48.1643,48.1818,91781.0
2019-12-20 10:40:00,55.21,55.24,55.18,55.18,77962.0,48.1905,48.2167,48.1643,48.1643,77962.0
2019-12-20 10:50:00,55.18,55.25,55.13,55.23,112236.0,48.1643,48.2254,48.1207,48.208,112236.0
2019-12-20 11:00:00,55.22,55.28,55.2,55.25,158719.0,48.1992,48.2516,48.1818,48.2254,158719.0
2019-12-20 11:10:00,55.25,55.32,55.16,55.31,300432.0,48.2254,48.2865,48.1469,48.2778,300432.0
2019-12-20 11:20:00,55.32,55.35,55.26,55.27,79798.0,48.2865,48.3127,48.2342,48.2429,79798.0
2019-12-20 11:30:00,55.27,55.36,55.27,55.34,77676.0,48.2429,48.3214,48.2429,48.304,77676.0
2019-12-20 11:40:00,55.34,55.37,55.3,55.35,52613.0,48.304,48.3302,48.2691,48.3127,52613.0
2019-12-20 11:50:00,55.35,55.38,55.33,55.36,48428.0,48.3127,48.3389,48.2953,48.3214,48428.0
2019-12-20 12:00:00,55.36,55.39,55.33,55.34,60481.0,48.3214,48.3476,48.2953,48.304,60481.0
2019-12-20 12:10:00,55.34,55.41,55.34,55.4,39644.0,48.304,48.3651,48.304,48.3564,39644.0
2019-12-20 12:20:00,55.4,55.45,55.39,55.44,54836.0,48.3564,48.4,48.3476,48.3913,54836.0
2019-12-20 12:30:00,55.44,55.44,55.37,55.38,52591.0,48.3913,48.3913,48.3302,48.3389,52591.0
2019-12-20 12:40:00,55.39,55.4,55.35,55.37,35982.0,48.3476,48.3564,48.3127,48.3302,35982.0
2019-12-20 12:50:00,55.37,55.39,55.35,55.37,37009.0,48.3302,48.3476,48.3127,48.3302,37009.0
2019-12-20 13:00:00,55.37,55.4,55.34,55.4,36545.0,48.3302,48.3564,48.304,48.3564,36545.0
2019-12-20 13:10:00,55.4,55.46,55.38,55.45,41463.0,48.3564,48.4087,48.3389,48.4,41463.0
2019-12-20 13:20:00,55.45,55.47,55.41,55.41,44162.0,48.4,48.4175,48.3651,48.3651,44162.0
2019-12-20 13:30:00,55.42,55.43,55.34,55.36,51168.0,48.3738,48.3825,48.304,48.3214,51168.0
2019-12-20 13:40:00,55.36,55.37,55.32,55.35,37784.0,48.3214,48.3302,48.2865,48.3127,37784.0
2019-12-20 13:50:00,55.36,55.38,55.33,55.34,58395.0,48.3214,48.3389,48.2953,48.304,58395.0
2019-12-20 14:00:00,55.33,55.35,55.3,55.35,43073.0,48.2953,48.3127,48.2691,48.3127,43073.0
2019-12-20 14:10:00,55.35,55.36,55.29,55.32,78194.0,48.3127,48.3214,48.2603,48.2865,78194.0
2019-12-20 14:20:00,55.32,55.32,55.27,55.3,80181.0,48.2865,48.2865,48.2429,48.2691,80181.0
2019-12-20 14:30:00,55.3,55.33,55.27,55.33,50702.0,48.2691,48.2953,48.2429,48.2953,50702.0
2019-12-20 14:40:00,55.33,55.38,55.31,55.37,48886.0,48.2953,48.3389,48.2778,48.3302,48886.0
2019-12-20 14:50:00,55.36,55.41,55.36,55.4,54772.0,48.3214,48.3651,48.3214,48.3564,54772.0
2019-12-20 15:00:00,55.4,55.44,55.38,55.43,54614.0,48.3564,48.3913,48.3389,48.3825,54614.0
2019-12-20 15:10:00,55.43,55.44,55.37,55.44,78161.0,48.3825,48.3913,48.3302,48.3913,78161.0
2019-12-20 15:20:00,55.44,55.46,55.41,55.41,89460.0,48.3913,48.4087,48.3651,48.3651,89460.0
2019-12-20 15:30:00,55.41,55.43,55.38,55.4,147799.0,48.3651,48.3825,48.3389,48.3564,147799.0
2019-12-20 15:40:00,55.4,55.43,55.35,55.38,235726.0,48.3564,48.3825,48.3127,48.3389,235726.0
2019-12-20 15:50:00,55.38,55.52,55.34,55.39,1068004.0,48.3389,48.4611,48.304,48.3476,1068004.0
2019-12-23 09:30:00,55.47,55.48,55.31,55.37,139955.0,48.4175,48.4262,48.2778,48.3302,139955.0
2019-12-23 09:40:00,55.38,55.39,55.11,55.2,93253.0,48.3389,48.3476,48.1032,48.1818,93253.0
2019-12-23 09:50:00,55.2,55.2,55.12,55.14,120304.0,48.1818,48.1818,48.112,48.1294,120304.0
2019-12-23 10:00:00,55.15,55.2,55.1,55.13,45620.0,48.1381,48.1818,48.0945,48.1207,45620.0
2019-12-23 10:10:00,55.12,55.15,55.08,55.13,50865.0,48.112,48.1381,48.077,48.1207,50865.0
2019-12-23 10:20:00,55.13,55.2,55.11,55.14,107864.0,48.1207,48.1818,48.1032,48.1294,107864.0
2019-12-23 10:30:00,55.14,55.2,55.13,55.2,107983.0,48.1294,48.1818,48.1207,48.1818,107983.0
2019-12-23 10:40:00,55.19,55.24,55.15,55.16,150412.0,48.1731,48.2167,48.1381,48.1469,150412.0
2019-12-23 10:50:00,55.16,55.31,55.15,55.26,82336.0,48.1469,48.2778,48.1381,48.2342,82336.0
2019-12-23 11:00:00,55.26,55.31,55.25,55.29,53002.0,48.2342,48.2778,48.2254,48.2603,53002.0
2019-12-23 11:10:00,55.28,55.29,55.16,55.23,76270.0,48.2516,48.2603,48.1469,48.208,76270.0
2019-12-23 11:20:00,55.22,55.22,55.19,55.21,48022.0,48.1992,48.1992,48.1731,48.1905,48022.0
2019-12-23 11:30:00,55.21,55.22,55.14,55.16,39282.0,48.1905,48.1992,48.1294,48.1469,39282.0
2019-12-23 11:40:00,55.16,55.18,55.14,55.16,44670.0,48.1469,48.1643,48.1294,48.1469,44670.0
2019-12-23 11:50:00,55.16,55.19,55.11,55.11,146417.0,48.1469,48.1731,48.1032,48.1032,146417.0
2019-12-23 12:00:00,55.12,55.16,55.09,55.1,72242.0,48.112,48.1469,48.0858,48.0945,72242.0
2019-12-23 12:10:00,55.1,55.1,55.06,55.07,35710.0,48.0945,48.0945,48.0596,48.0683,35710.0
2019-12-23 12:20:00,55.07,55.07,55.03,55.04,55313.0,48.0683,48.0683,48.0334,48.0421,55313.0
2019-12-23 12:30:00,55.04,55.07,55.03,55.07,71229.0,48.0421,48.0683,48.0334,48.0683,71229.0
2019-12-23 12:40:00,55.07,55.08,55.02,55.04,48109.0,48.0683,48.077,48.0247,48.0421,48109.0
2019-12-23 12:50:00,55.04,55.05,54.99,54.99,42155.0,48.0421,48.0509,47.9985,47.9985,42155.0
2019-12-23 13:00:00,54.98,55.01,54.97,54.98,29322.0,47.9898,48.0159,47.981,47.9898,29322.0
2019-12-23 13:10:00,54.97,54.98,54.95,54.98,34134.0,47.981,47.9898,47.9636,47.9898,34134.0
2019-12-23 13:20:00,54.98,55.03,54.97,54.98,80821.0,47.9898,48.0334,47.981,47.9898,80821.0
2019-12-23 13:30:00,54.99,55.0,54.97,54.97,24807.0,47.9985,48.0072,47.981,47.981,24807.0
2019-12-23 13:40:00,54.97,54.98,54.93,54.95,51116.0,47.981,47.9898,47.9461,47.9636,51116.0
2019-12-23 13:50:00,54.95,54.97,54.91,54.97,59445.0,47.9636,47.981,47.9287,47.981,59445.0
2019-12-23 14:00:00,54.97,55.01,54.94,54.94,50721.0,47.981,48.0159,47.9548,47.9548,50721.0
2019-12-23 14:10:00,54.94,54.95,54.88,54.89,48366.0,47.9548,47.9636,47.9025,47.9112,48366.0
2019-12-23 14:20:00,54.89,54.89,54.78,54.78,175372.0,47.9112,47.9112,47.8152,47.8152,175372.0
2019-12-23 14:30:00,54.79,54.82,54.71,54.72,163906.0,47.8239,47.8501,47.7541,47.7628,163906.0
2019-12-23 14:40:00,54.71,54.75,54.66,54.74,103145.0,47.7541,47.789,47.7104,47.7803,103145.0
2019-12-23 14:50:00,54.74,54.75,54.64,54.72,223071.0,47.7803,47.789,47.693,47.7628,223071.0
2019-12-23 15:00:00,54.72,54.74,54.66,54.67,89316.0,47.7628,47.7803,47.7104,47.7192,89316.0
2019-12-23 15:10:00,54.67,54.71,54.65,54.67,88897.0,47.7192,47.7541,47.7017,47.7192,88897.0
2019-12-23 15:20:00,54.67,54.73,54.65,54.72,116910.0,47.7192,47.7715,47.7017,47.7628,116910.0
2019-12-23 15:30:00,54.72,54.74,54.66,54.72,168403.0,47.7628,47.7803,47.7104,47.7628,168403.0
2019-12-23 15:40:00,54.72,54.72,54.65,54.68,154203.0,47.7628,47.7628,47.7017,47.7279,154203.0
2019-12-23 15:50:00,54.69,54.77,54.69,54.73,445488.0,47.7366,47.8065,47.7366,47.7715,445488.0
2019-12-24 09:30:00,54.94,55.13,54.74,55.04,119719.0,47.9548,48.1207,47.7803,48.0421,119719.0
2019-12-24 09:40:00,55.04,55.08,54.97,54.98,84210.0,48.0421,48.077,47.981,47.9898,84210.0
2019-12-24 09:50:00,54.97,55.07,54.96,55.05,73230.0,47.981,48.0683,47.9723,48.0509,73230.0
2019-12-24 10:00:00,55.06,55.13,55.03,55.07,39953.0,48.0596,48.1207,48.0334,48.0683,39953.0
2019-12-24 10:10:00,55.07,55.1,55.05,55.1,34818.0,48.0683,48.0945,48.0509,48.0945,34818.0
2019-12-24 10:20:00,55.1,55.15,55.07,55.15,47426.0,48.0945,48.1381,48.0683,48.1381,47426.0
2019-12-24 10:30:00,55.15,55.18,55.08,55.09,74245.0,48.1381,48.1643,48.077,48.0858,74245.0
2019-12-24 10:40:00,55.09,55.16,55.08,55.11,81773.0,48.0858,48.1469,48.077,48.1032,81773.0
2019-12-24 10:50:00,55.11,55.14,55.08,55.1,65229.0,48.1032,48.1294,48.077,48.0945,65229.0
2019-12-24 11:00:00,55.09,55.13,55.07,55.08,58248.0,48.0858,48.1207,48.0683,48.077,58248.0
2019-12-24 11:10:00,55.08,55.09,54.98,54.99,97175.0,48.077,48.0858,47.9898,47.9985,97175.0
2019-12-24 11:20:00,54.99,55.0,54.92,54.94,46339.0,47.9985,48.0072,47.9374,47.9548,46339.0
2019-12-24 11:30:00,54.94,54.99,54.92,54.99,56740.0,47.9548,47.9985,47.9374,47.9985,56740.0
2019-12-24 11:40:00,54.98,55.01,54.95,54.97,40198.0,47.9898,48.0159,47.9636,47.981,40198.0
2019-12-24 11:50:00,54.97,54.99,54.95,54.96,29667.0,47.981,47.9985,47.9636,47.9723,29667.0
2019-12-24 12:00:00,54.95,54.97,54.92,54.96,38310.0,47.9636,47.981,47.9374,47.9723,38310.0
2019-12-24 12:10:00,54.96,55.02,54.95,54.99,49099.0,47.9723,48.0247,47.9636,47.9985,49099.0
2019-12-24 12:20:00,54.98,55.0,54.97,54.98,35380.0,47.9898,48.0072,47.981,47.9898,35380.0
2019-12-24 12:30:00,54.99,55.0,54.95,54.98,44380.0,47.9985,48.0072,47.9636,47.9898,44380.0
2019-12-24 12:40:00,54.97,55.05,54.94,55.04,84207.0,47.981,48.0509,47.9548,48.0421,84207.0
2019-12-24 12:50:00,55.04,55.06,54.98,55.0,127399.0,48.0421,48.0596,47.9898,48.0072,127399.0
2019-12-26 09:30:00,54.97,55.0,54.84,54.88,80921.0,47.981,48.0072,47.8676,47.9025,80921.0
2019-12-26 09:40:00,54.88,54.99,54.87,54.97,45760.0,47.9025,47.9985,47.8937,47.981,45760.0
2019-12-26 09:50:00,54.96,55.01,54.92,54.96,56803.0,47.9723,48.0159,47.9374,47.9723,56803.0
2019-12-26 10:00:00,54.95,55.02,54.93,55.0,36126.0,47.9636,48.0247,47.9461,48.0072,36126.0
2019-12-26 10:10:00,55.01,55.05,54.99,55.0,40039.0,48.0159,48.0509,47.9985,48.0072,40039.0
2019-12-26 10:20:00,54.99,55.05,54.97,55.04,43275.0,47.9985,48.0509,47.981,48.0421,43275.0
2019-12-26 10:30:00,55.04,55.04,54.95,54.98,26713.0,48.0421,48.0421,47.9636,47.9898,26713.0
2019-12-26 10:40:00,54.98,55.07,54.98,55.07,60849.0,47.9898,48.0683,47.9898,48.0683,60849.0
2019-12-26 10:50:00,55.07,55.08,55.01,55.03,26848.0,48.0683,48.077,48.0159,48.0334,26848.0
2019-12-26 11:00:00,55.03,55.06,54.97,55.05,57700.0,48.0334,48.0596,47.981,48.0509,57700.0
2019-12-26 11:10:00,55.05,55.07,55.0,55.01,40583.0,48.0509,48.0683,48.0072,48.0159,40583.0
2019-12-26 11:20:00,55.0,55.04,54.98,55.0,36493.0,48.0072,48.0421,47.9898,48.0072,36493.0
2019-12-26 11:30:00,55.0,55.04,55.0,55.01,22125.0,48.0072,48.0421,48.0072,48.0159,22125.0
2019-12-26 11:40:00,55.02,55.02,54.98,55.0,24006.0,48.0247,48.0247,47.9898,48.0072,24006.0
2019-12-26 11:50:00,54.99,55.02,54.97,55.0,27215.0,47.9985,48.0247,47.981,48.0072,27215.0
2019-12-26 12:00:00,55.0,55.01,54.94,54.96,35389.0,48.0072,48.0159,47.9548,47.9723,35389.0
2019-12-26 12:10:00,54.96,54.97,54.9,54.95,53313.0,47.9723,47.981,47.9199,47.9636,53313.0
2019-12-26 12:20:00,54.94,54.94,54.9,54.93,31827.0,47.9548,47.9548,47.9199,47.9461,31827.0
2019-12-26 12:30:00,54.93,54.93,54.89,54.93,18689.0,47.9461,47.9461,47.9112,47.9461,18689.0
2019-12-26 12:40:00,54.92,54.94,54.9,54.91,12644.0,47.9374,47.9548,47.9199,47.9287,12644.0
2019-12-26 12:50:00,54.91,54.94,54.89,54.93,21736.0,47.9287,47.9548,47.9112,47.9461,21736.0
2019-12-26 13:00:00,54.94,54.95,54.86,54.86,28341.0,47.9548,47.9636,47.885,47.885,28341.0
2019-12-26 13:10:00,54.85,54.92,54.85,54.9,14277.0,47.8763,47.9374,47.8763,47.9199,14277.0
2019-12-26 13:20:00,54.91,54.91,54.86,54.9,34998.0,47.9287,47.9287,47.885,47.9199,34998.0
2019-12-26 13:30:00,54.91,54.91,54.86,54.86,23495.0,47.9287,47.9287,47.885,47.885,23495.0
2019-12-26 13:40:00,54.86,54.9,54.85,54.86,15128.0,47.885,47.9199,47.8763,47.885,15128.0
2019-12-26 13:50:00,54.85,54.86,54.81,54.81,21049.0,47.8763,47.885,47.8414,47.8414,21049.0
2019-12-26 14:00:00,54.81,54.87,54.81,54.85,52899.0,47.8414,47.8937,47.8414,47.8763,52899.0
2019-12-26 14:10:00,54.84,54.85,54.8,54.83,30832.0,47.8676,47.8763,47.8326,47.8588,30832.0
2019-12-26 14:20:00,54.84,54.86,54.83,54.86,14949.0,47.8676,47.885,47.8588,47.885,14949.0
2019-12-26 14:30:00,54.86,54.86,54.77,54.82,57969.0,47.885,47.885,47.8065,47.8501,57969.0
2019-12-26 14:40:00,54.82,54.86,54.8,54.82,40781.0,47.8501,47.885,47.8326,47.8501,40781.0
2019-12-26 14:50:00,54.82,54.83,54.78,54.82,24067.0,47.8501,47.8588,47.8152,47.8501,24067.0
2019-12-26 15:00:00,54.83,54.86,54.79,54.79,35598.0,47.8588,47.885,47.8239,47.8239,35598.0
2019-12-26 15:10:00,54.79,54.81,54.78,54.78,32794.0,47.8239,47.8414,47.8152,47.8152,32794.0
2019-12-26 15:20:00,54.78,54.81,54.76,54.78,36178.0,47.8152,47.8414,47.7977,47.8152,36178.0
2019-12-26 15:30:00,54.78,54.79,54.74,54.77,120755.0,47.8152,47.8239,47.7803,47.8065,120755.0
2019-12-26 15:40:00,54.77,54.88,54.76,54.87,139350.0,47.8065,47.9025,47.7977,47.8937,139350.0
2019-12-26 15:50:00,54.86,54.86,54.72,54.86,442666.0,47.885,47.885,47.7628,47.885,442666.0
2019-12-27 09:30:00,54.93,54.98,54.8,54.94,104781.0,47.9461,47.9898,47.8326,47.9548,104781.0
2019-12-27 09:40:00,54.94,54.99,54.88,54.89,57109.0,47.9548,47.9985,47.9025,47.9112,57109.0
2019-12-27 09:50:00,54.9,54.95,54.88,54.89,49904.0,47.9199,47.9636,47.9025,47.9112,49904.0
2019-12-27 10:00:00,54.9,55.05,54.89,55.04,66006.0,47.9199,48.0509,47.9112,48.0421,66006.0
2019-12-27 10:10:00,55.05,55.15,55.04,55.14,90254.0,48.0509,48.1381,48.0421,48.1294,90254.0
2019-12-27 10:20:00,55.14,55.16,55.11,55.13,34106.0,48.1294,48.1469,48.1032,48.1207,34106.0
2019-12-27 10:30:00,55.14,55.14,55.07,55.1,49597.0,48.1294,48.1294,48.0683,48.0945,49597.0
2019-12-27 10:40:00,55.1,55.14,55.07,55.13,44088.0,48.0945,48.1294,48.0683,48.1207,44088.0
2019-12-27 10:50:00,55.13,55.18,55.09,55.1,52200.0,48.1207,48.1643,48.0858,48.0945,52200.0
2019-12-27 11:00:00,55.1,55.12,55.09,55.1,37226.0,48.0945,48.112,48.0858,48.0945,37226.0
2019-12-27 11:10:00,55.11,55.12,55.07,55.1,31938.0,48.1032,48.112,48.0683,48.0945,31938.0
2019-12-27 11:20:00,55.1,55.11,55.06,55.11,45959.0,48.0945,48.1032,48.0596,48.1032,45959.0
2019-12-27 11:30:00,55.11,55.15,55.09,55.11,47012.0,48.1032,48.1381,48.0858,48.1032,47012.0
2019-12-27 11:40:00,55.11,55.15,55.09,55.11,42732.0,48.1032,48.1381,48.0858,48.1032,42732.0
2019-12-27 11:50:00,55.11,55.15,55.1,55.12,30165.0,48.1032,48.1381,48.0945,48.112,30165.0
2019-12-27 12:00:00,55.13,55.16,55.09,55.14,37097.0,48.1207,48.1469,48.0858,48.1294,37097.0
2019-12-27 12:10:00,55.13,55.16,55.12,55.16,21166.0,48.1207,48.1469,48.112,48.1469,21166.0
2019-12-27 12:20:00,55.16,55.18,55.14,55.16,23769.0,48.1469,48.1643,48.1294,48.1469,23769.0
2019-12-27 12:30:00,55.16,55.22,55.15,55.22,24190.0,48.1469,48.1992,48.1381,48.1992,24190.0
2019-12-27 12:40:00,55.22,55.24,55.19,55.22,35968.0,48.1992,48.2167,48.1731,48.1992,35968.0
2019-12-27 12:50:00,55.22,55.24,55.21,55.24,31016.0,48.1992,48.2167,48.1905,48.2167,31016.0
2019-12-27 13:00:00,55.25,55.28,55.22,55.26,39560.0,48.2254,48.2516,48.1992,48.2342,39560.0
2019-12-27 13:10:00,55.26,55.31,55.24,55.3,31143.0,48.2342,48.2778,48.2167,48.2691,31143.0
2019-12-27 13:20:00,55.3,55.32,55.27,55.32,40546.0,48.2691,48.2865,48.2429,48.2865,40546.0
2019-12-27 13:30:00,55.31,55.31,55.27,55.3,22002.0,48.2778,48.2778,48.2429,48.2691,22002.0
2019-12-27 13:40:00,55.3,55.33,55.29,55.31,25352.0,48.2691,48.2953,48.2603,48.2778,25352.0
2019-12-27 13:50:00,55.31,55.32,55.26,55.26,29628.0,48.2778,48.2865,48.2342,48.2342,29628.0
2019-12-27 14:00:00,55.27,55.29,55.27,55.28,38532.0,48.2429,48.2603,48.2429,48.2516,38532.0
2019-12-27 14:10:00,55.28,55.32,55.27,55.28,30160.0,48.2516,48.2865,48.2429,48.2516,30160.0
2019-12-27 14:20:00,55.28,55.3,55.27,55.3,20483.0,48.2516,48.2691,48.2429,48.2691,20483.0
2019-12-27 14:30:00,55.3,55.3,55.27,55.29,31734.0,48.2691,48.2691,48.2429,48.2603,31734.0
2019-12-27 14:40:00,55.29,55.3,55.28,55.29,63267.0,48.2603,48.2691,48.2516,48.2603,63267.0
2019-12-27 14:50:00,55.29,55.31,55.26,55.27,41720.0,48.2603,48.2778,48.2342,48.2429,41720.0
2019-12-27 15:00:00,55.28,55.28,55.23,55.23,64241.0,48.2516,48.2516,48.208,48.208,64241.0
2019-12-27 15:10:00,55.24,55.29,55.24,55.29,41784.0,48.2167,48.2603,48.2167,48.2603,41784.0
2019-12-27 15:20:00,55.29,55.29,55.26,55.28,48711.0,48.2603,48.2603,48.2342,48.2516,48711.0
2019-12-27 15:30:00,55.28,55.29,55.24,55.27,65217.0,48.2516,48.2603,48.2167,48.2429,65217.0
2019-12-27 15:40:00,55.27,55.27,55.2,55.21,87265.0,48.2429,48.2429,48.1818,48.1905,87265.0
2019-12-27 15:50:00,55.2,55.29,55.12,55.28,329955.0,48.1818,48.2603,48.112,48.2516,329955.0
2019-12-30 09:30:00,54.92,55.0,54.56,54.89,116011.0,48.1858,48.256,47.8699,48.1595,116011.0
2019-12-30 09:40:00,54.9,55.04,54.89,55.03,88689.0,48.1682,48.2911,48.1595,48.2823,88689.0
2019-12-30 09:50:00,55.03,55.07,54.91,54.97,69611.0,48.2823,48.3174,48.177,48.2297,69611.0
2019-12-30 10:00:00,54.98,55.01,54.92,54.93,57822.0,48.2384,48.2648,48.1858,48.1946,57822.0
2019-12-30 10:10:00,54.94,54.94,54.83,54.87,61597.0,48.2033,48.2033,48.1068,48.1419,61597.0
2019-12-30 10:20:00,54.86,54.89,54.82,54.88,42809.0,48.1331,48.1595,48.098,48.1507,42809.0
2019-12-30 10:30:00,54.87,54.95,54.83,54.95,42180.0,48.1419,48.2121,48.1068,48.2121,42180.0
2019-12-30 10:40:00,54.95,54.99,54.91,54.95,29610.0,48.2121,48.2472,48.177,48.2121,29610.0
2019-12-30 10:50:00,54.95,54.95,54.91,54.94,37117.0,48.2121,48.2121,48.177,48.2033,37117.0
2019-12-30 11:00:00,54.94,54.94,54.85,54.86,42197.0,48.2033,48.2033,48.1244,48.1331,42197.0
2019-12-30 11:10:00,54.86,54.89,54.83,54.86,34815.0,48.1331,48.1595,48.1068,48.1331,34815.0
2019-12-30 11:20:00,54.86,54.89,54.83,54.88,37219.0,48.1331,48.1595,48.1068,48.1507,37219.0
2019-12-30 11:30:00,54.88,54.89,54.84,54.86,31322.0,48.1507,48.1595,48.1156,48.1331,31322.0
2019-12-30 11:40:00,54.86,54.95,54.85,54.92,18204.0,48.1331,48.2121,48.1244,48.1858,18204.0
2019-12-30 11:50:00,54.93,54.95,54.89,54.94,27456.0,48.1946,48.2121,48.1595,48.2033,27456.0
2019-12-30 12:00:00,54.95,54.96,54.9,54.91,27579.0,48.2121,48.2209,48.1682,48.177,27579.0
2019-12-30 12:10:00,54.91,55.0,54.9,54.98,52861.0,48.177,48.256,48.1682,48.2384,52861.0
2019-12-30 12:20:00,54.98,54.99,54.95,54.98,31420.0,48.2384,48.2472,48.2121,48.2384,31420.0
2019-12-30 12:30:00,54.98,55.0,54.95,55.0,32804.0,48.2384,48.256,48.2121,48.256,32804.0
2019-12-30 12:40:00,55.0,55.02,54.97,55.0,22274.0,48.256,48.2735,48.2297,48.256,22274.0
2019-12-30 12:50:00,55.0,55.01,54.96,54.97,25826.0,48.256,48.2648,48.2209,48.2297,25826.0
2019-12-30 13:00:00,54.97,54.98,54.95,54.96,26977.0,48.2297,48.2384,48.2121,48.2209,26977.0
2019-12-30 13:10:00,54.96,55.0,54.95,54.96,35924.0,48.2209,48.256,48.2121,48.2209,35924.0
2019-12-30 13:20:00,54.96,54.97,54.93,54.95,31736.0,48.2209,48.2297,48.1946,48.2121,31736.0
2019-12-30 13:30:00,54.95,54.97,54.94,54.95,23310.0,48.2121,48.2297,48.2033,48.2121,23310.0
2019-12-30 13:40:00,54.94,54.97,54.94,54.95,22453.0,48.2033,48.2297,48.2033,48.2121,22453.0
2019-12-30 13:50:00,54.95,55.0,54.93,54.93,36691.0,48.2121,48.256,48.1946,48.1946,36691.0
2019-12-30 14:00:00,54.93,54.93,54.86,54.89,27182.0,48.1946,48.1946,48.1331,48.1595,27182.0
2019-12-30 14:10:00,54.88,54.9,54.87,54.88,23727.0,48.1507,48.1682,48.1419,48.1507,23727.0
2019-12-30 14:20:00,54.88,54.9,54.87,54.9,33229.0,48.1507,48.1682,48.1419,48.1682,33229.0
2019-12-30 14:30:00,54.89,54.91,54.88,54.89,32870.0,48.1595,48.177,48.1507,48.1595,32870.0
2019-12-30 14:40:00,54.9,54.93,54.88,54.89,34334.0,48.1682,48.1946,48.1507,48.1595,34334.0
2019-12-30 14:50:00,54.89,54.89,54.86,54.87,33475.0,48.1595,48.1595,48.1331,48.1419,33475.0
2019-12-30 15:00:00,54.88,54.94,54.85,54.93,48272.0,48.1507,48.2033,48.1244,48.1946,48272.0
2019-12-30 15:10:00,54.93,54.99,54.91,54.97,46639.0,48.1946,48.2472,48.177,48.2297,46639.0
2019-12-30 15:20:00,54.97,54.98,54.94,54.96,43663.0,48.2297,48.2384,48.2033,48.2209,43663.0
2019-12-30 15:30:00,54.96,54.98,54.92,54.95,73613.0,48.2209,48.2384,48.1858,48.2121,73613.0
2019-12-30 15:40:00,54.95,54.96,54.91,54.94,84366.0,48.2121,48.2209,48.177,48.2033,84366.0
2019-12-30 15:50:00,54.93,55.0,54.88,55.0,313698.0,48.1946,48.256,48.1507,48.256,313698.0
2019-12-31 09:30:00,55.06,55.14,54.95,54.98,184221.0,48.3086,48.3788,48.2121,48.2384,184221.0
2019-12-31 09:40:00,54.97,55.04,54.95,54.99,278153.0,48.2297,48.2911,48.2121,48.2472,278153.0
2019-12-31 09:50:00,54.99,55.0,54.9,54.95,180263.0,48.2472,48.256,48.1682,48.2121,180263.0
2019-12-31 10:00:00,54.96,55.02,54.93,54.98,135605.0,48.2209,48.2735,48.1946,48.2384,135605.0
2019-12-31 10:10:00,55.0,55.0,54.94,54.97,37853.0,48.256,48.256,48.2033,48.2297,37853.0
2019-12-31 10:20:00,54.97,54.97,54.92,54.93,38925.0,48.2297,48.2297,48.1858,48.1946,38925.0
2019-12-31 10:30:00,54.93,54.95,54.85,54.85,34450.0,48.1946,48.2121,48.1244,48.1244,34450.0
2019-12-31 10:40:00,54.87,54.93,54.83,54.93,33937.0,48.1419,48.1946,48.1068,48.1946,33937.0
2019-12-31 10:50:00,54.93,54.94,54.85,54.86,30760.0,48.1946,48.2033,48.1244,48.1331,30760.0
2019-12-31 11:00:00,54.87,54.9,54.83,54.83,30842.0,48.1419,48.1682,48.1068,48.1068,30842.0
2019-12-31 11:10:00,54.83,54.84,54.78,54.81,316152.0,48.1068,48.1156,48.063,48.0893,316152.0
2019-12-31 11:20:00,54.81,54.81,54.76,54.78,29903.0,48.0893,48.0893,48.0454,48.063,29903.0
2019-12-31 11:30:00,54.77,54.86,54.76,54.84,56281.0,48.0542,48.1331,48.0454,48.1156,56281.0
2019-12-31 11:40:00,54.84,54.88,54.81,54.87,55126.0,48.1156,48.1507,48.0893,48.1419,55126.0
2019-12-31 11:50:00,54.86,54.88,54.78,54.87,61399.0,48.1331,48.1507,48.063,48.1419,61399.0
2019-12-31 12:00:00,54.87,54.91,54.85,54.9,46448.0,48.1419,48.177,48.1244,48.1682,46448.0
2019-12-31 12:10:00,54.9,54.92,54.85,54.85,47445.0,48.1682,48.1858,48.1244,48.1244,47445.0
2019-12-31 12:20:00,54.85,54.88,54.82,54.88,43363.0,48.1244,48.1507,48.098,48.1507,43363.0
2019-12-31 12:30:00,54.88,54.9,54.86,54.87,68693.0,48.1507,48.1682,48.1331,48.1419,68693.0
2019-12-31 12:40:00,54.88,54.9,54.84,54.88,56632.0,48.1507,48.1682,48.1156,48.1507,56632.0
2019-12-31 12:50:00,54.88,54.89,54.85,54.89,49673.0,48.1507,48.1595,48.1244,48.1595,49673.0
2019-12-31 13:00:00,54.89,54.92,54.86,54.91,56710.0,48.1595,48.1858,48.1331,48.177,56710.0
2019-12-31 13:10:00,54.91,54.94,54.91,54.93,24158.0,48.177,48.2033,48.177,48.1946,24158.0
2019-12-31 13:20:00,54.93,55.0,54.92,54.98,26452.0,48.1946,48.256,48.1858,48.2384,26452.0
2019-12-31 13:30:00,54.98,54.99,54.91,54.93,70844.0,48.2384,48.2472,48.177,48.1946,70844.0
2019-12-31 13:40:00,54.94,54.94,54.92,54.93,61056.0,48.2033,48.2033,48.1858,48.1946,61056.0
2019-12-31 13:50:00,54.94,54.95,54.93,54.93,125203.0,48.2033,48.2121,48.1946,48.1946,125203.0
2019-12-31 14:00:00,54.94,54.98,54.93,54.98,87636.0,48.2033,48.2384,48.1946,48.2384,87636.0
2019-12-31 14:10:00,54.98,55.01,54.96,55.01,45153.0,48.2384,48.2648,48.2209,48.2648,45153.0
2019-12-31 14:20:00,55.0,55.06,55.0,55.05,37342.0,48.256,48.3086,48.256,48.2998,37342.0
2019-12-31 14:30:00,55.05,55.08,55.04,55.06,42257.0,48.2998,48.3262,48.2911,48.3086,42257.0
2019-12-31 14:40:00,55.07,55.09,55.02,55.03,48421.0,48.3174,48.3349,48.2735,48.2823,48421.0
2019-12-31 14:50:00,55.03,55.03,54.99,55.02,45273.0,48.2823,48.2823,48.2472,48.2735,45273.0
2019-12-31 15:00:00,55.02,55.05,55.01,55.03,50315.0,48.2735,48.2998,48.2648,48.2823,50315.0
2019-12-31 15:10:00,55.03,55.06,55.01,55.05,58272.0,48.2823,48.3086,48.2648,48.2998,58272.0
2019-12-31 15:20:00,55.05,55.07,55.03,55.05,62406.0,48.2998,48.3174,48.2823,48.2998,62406.0
2019-12-31 15:30:00,55.05,55.07,55.02,55.03,91584.0,48.2998,48.3174,48.2735,48.2823,91584.0
2019-12-31 15:40:00,55.03,55.08,55.02,55.07,113614.0,48.2823,48.3262,48.2735,48.3174,113614.0
2019-12-31 15:50:00,55.07,55.11,55.01,55.08,483545.0,48.3174,48.3525,48.2648,48.3262,483545.0
2020-01-02 09:30:00,55.08,55.35,55.06,55.15,219604.0,48.3262,48.5631,48.3086,48.3876,219604.0
2020-01-02 09:40:00,55.14,55.22,55.1,55.12,249973.0,48.3788,48.449,48.3437,48.3613,249973.0
2020-01-02 09:50:00,55.12,55.16,55.0,55.0,151295.0,48.3613,48.3964,48.256,48.256,151295.0
2020-01-02 10:00:00,55.0,55.01,54.89,54.97,97408.0,48.256,48.2648,48.1595,48.2297,97408.0
2020-01-02 10:10:00,54.98,54.99,54.82,54.82,97206.0,48.2384,48.2472,48.098,48.098,97206.0
2020-01-02 10:20:00,54.82,54.85,54.78,54.8,88549.0,48.098,48.1244,48.063,48.0805,88549.0
2020-01-02 10:30:00,54.81,54.81,54.65,54.65,155103.0,48.0893,48.0893,47.9489,47.9489,155103.0
2020-01-02 10:40:00,54.65,54.67,54.53,54.55,109570.0,47.9489,47.9664,47.8436,47.8612,109570.0
2020-01-02 10:50:00,54.55,54.62,54.47,54.62,238287.0,47.8612,47.9226,47.791,47.9226,238287.0
2020-01-02 11:00:00,54.62,54.63,54.54,54.57,84480.0,47.9226,47.9313,47.8524,47.8787,84480.0
2020-01-02 11:10:00,54.57,54.6,54.47,54.48,85014.0,47.8787,47.905,47.791,47.7997,85014.0
2020-01-02 11:20:00,54.49,54.58,54.46,54.52,78625.0,47.8085,47.8875,47.7822,47.8348,78625.0
2020-01-02 11:30:00,54.51,54.56,54.42,54.51,104371.0,47.8261,47.8699,47.7471,47.8261,104371.0
2020-01-02 11:40:00,54.5,54.51,54.45,54.49,89109.0,47.8173,47.8261,47.7734,47.8085,89109.0
2020-01-02 11:50:00,54.5,54.54,54.43,54.43,63569.0,47.8173,47.8524,47.7559,47.7559,63569.0
2020-01-02 12:00:00,54.42,54.42,54.32,54.33,90293.0,47.7471,47.7471,47.6594,47.6681,90293.0
2020-01-02 12:10:00,54.33,54.4,54.33,54.35,94242.0,47.6681,47.7295,47.6681,47.6857,94242.0
2020-01-02 12:20:00,54.34,54.34,54.22,54.22,60883.0,47.6769,47.6769,47.5716,47.5716,60883.0
2020-01-02 12:30:00,54.23,54.29,54.2,54.27,54368.0,47.5804,47.633,47.5541,47.6155,54368.0
2020-01-02 12:40:00,54.27,54.34,54.25,54.28,70051.0,47.6155,47.6769,47.5979,47.6243,70051.0
2020-01-02 12:50:00,54.28,54.36,54.27,54.29,63771.0,47.6243,47.6945,47.6155,47.633,63771.0
2020-01-02 13:00:00,54.29,54.29,54.18,54.18,53758.0,47.633,47.633,47.5365,47.5365,53758.0
2020-01-02 13:10:00,54.18,54.26,54.18,54.23,42867.0,47.5365,47.6067,47.5365,47.5804,42867.0
2020-01-02 13:20:00,54.22,54.24,54.2,54.22,71550.0,47.5716,47.5892,47.5541,47.5716,71550.0
2020-01-02 13:30:00,54.22,54.25,54.19,54.22,41443.0,47.5716,47.5979,47.5453,47.5716,41443.0
2020-01-02 13:40:00,54.22,54.23,54.2,54.23,66089.0,47.5716,47.5804,47.5541,47.5804,66089.0
2020-01-02 13:50:00,54.22,54.23,54.16,54.17,49749.0,47.5716,47.5804,47.519,47.5278,49749.0
2020-01-02 14:00:00,54.17,54.2,54.15,54.2,43213.0,47.5278,47.5541,47.5102,47.5541,43213.0
2020-01-02 14:10:00,54.2,54.21,54.11,54.15,67047.0,47.5541,47.5628,47.4751,47.5102,67047.0
2020-01-02 14:20:00,54.14,54.2,54.13,54.13,69830.0,47.5014,47.5541,47.4927,47.4927,69830.0
2020-01-02 14:30:00,54.14,54.19,54.13,54.19,68260.0,47.5014,47.5453,47.4927,47.5453,68260.0
2020-01-02 14:40:00,54.2,54.21,54.14,54.2,65600.0,47.5541,47.5628,47.5014,47.5541,65600.0
2020-01-02 14:50:00,54.19,54.3,54.18,54.28,77879.0,47.5453,47.6418,47.5365,47.6243,77879.0
2020-01-02 15:00:00,54.29,54.31,54.23,54.27,88822.0,47.633,47.6506,47.5804,47.6155,88822.0
2020-01-02 15:10:00,54.27,54.3,54.26,54.29,77171.0,47.6155,47.6418,47.6067,47.633,77171.0
2020-01-02 15:20:00,54.29,54.37,54.28,54.36,107627.0,47.633,47.7032,47.6243,47.6945,107627.0
2020-01-02 15:30:00,54.37,54.43,54.34,54.43,104728.0,47.7032,47.7559,47.6769,47.7559,104728.0
2020-01-02 15:40:00,54.43,54.49,54.43,54.47,205803.0,47.7559,47.8085,47.7559,47.791,205803.0
2020-01-02 15:50:00,54.47,54.48,54.28,54.33,412563.0,47.791,47.7997,47.6243,47.6681,412563.0
2020-01-03 09:30:00,54.04,54.36,53.96,54.28,421787.0,47.4137,47.6945,47.3435,47.6243,421787.0
2020-01-03 09:40:00,54.29,54.36,54.09,54.1,145589.0,47.633,47.6945,47.4576,47.4663,145589.0
2020-01-03 09:50:00,54.09,54.26,54.05,54.24,196904.0,47.4576,47.6067,47.4225,47.5892,196904.0
2020-01-03 10:00:00,54.23,54.29,54.17,54.18,136463.0,47.5804,47.633,47.5278,47.5365,136463.0
2020-01-03 10:10:00,54.18,54.28,54.14,54.22,95924.0,47.5365,47.6243,47.5014,47.5716,95924.0
2020-01-03 10:20:00,54.21,54.35,54.15,54.35,92349.0,47.5628,47.6857,47.5102,47.6857,92349.0
2020-01-03 10:30:00,54.35,54.36,54.26,54.36,66521.0,47.6857,47.6945,47.6067,47.6945,66521.0
2020-01-03 10:40:00,54.36,54.41,54.3,54.31,65635.0,47.6945,47.7383,47.6418,47.6506,65635.0
2020-01-03 10:50:00,54.31,54.31,54.21,54.29,75560.0,47.6506,47.6506,47.5628,47.633,75560.0
2020-01-03 11:00:00,54.28,54.29,54.23,54.24,46076.0,47.6243,47.633,47.5804,47.5892,46076.0
2020-01-03 11:10:00,54.24,54.27,54.2,54.23,66884.0,47.5892,47.6155,47.5541,47.5804,66884.0
2020-01-03 11:20:00,54.23,54.25,54.2,54.22,69046.0,47.5804,47.5979,47.5541,47.5716,69046.0
2020-01-03 11:30:00,54.22,54.29,54.21,54.21,69354.0,47.5716,47.633,47.5628,47.5628,69354.0
2020-01-03 11:40:00,54.21,54.28,54.18,54.26,95055.0,47.5628,47.6243,47.5365,47.6067,95055.0
2020-01-03 11:50:00,54.26,54.32,54.25,54.27,66820.0,47.6067,47.6594,47.5979,47.6155,66820.0
2020-01-03 12:00:00,54.27,54.34,54.26,54.32,88869.0,47.6155,47.6769,47.6067,47.6594,88869.0
2020-01-03 12:10:00,54.32,54.36,54.28,54.35,66275.0,47.6594,47.6945,47.6243,47.6857,66275.0
2020-01-03 12:20:00,54.35,54.46,54.32,54.38,101970.0,47.6857,47.7822,47.6594,47.712,101970.0
2020-01-03 12:30:00,54.38,54.44,54.35,54.4,83835.0,47.712,47.7646,47.6857,47.7295,83835.0
2020-01-03 12:40:00,54.4,54.43,54.37,54.4,51245.0,47.7295,47.7559,47.7032,47.7295,51245.0
2020-01-03 12:50:00,54.4,54.42,54.37,54.4,39503.0,47.7295,47.7471,47.7032,47.7295,39503.0
2020-01-03 13:00:00,54.39,54.41,54.35,54.41,30347.0,47.7208,47.7383,47.6857,47.7383,30347.0
2020-01-03 13:10:00,54.41,54.5,54.4,54.44,43027.0,47.7383,47.8173,47.7295,47.7646,43027.0
2020-01-03 13:20:00,54.44,54.49,54.42,54.46,63036.0,47.7646,47.8085,47.7471,47.7822,63036.0
2020-01-03 13:30:00,54.46,54.47,54.31,54.37,61049.0,47.7822,47.791,47.6506,47.7032,61049.0
2020-01-03 13:40:00,54.37,54.44,54.36,54.43,44192.0,47.7032,47.7646,47.6945,47.7559,44192.0
2020-01-03 13:50:00,54.44,54.44,54.4,54.44,37674.0,47.7646,47.7646,47.7295,47.7646,37674.0
2020-01-03 14:00:00,54.45,54.48,54.4,54.44,64770.0,47.7734,47.7997,47.7295,47.7646,64770.0
2020-01-03 14:10:00,54.43,54.45,54.4,54.43,43624.0,47.7559,47.7734,47.7295,47.7559,43624.0
2020-01-03 14:20:00,54.44,54.52,54.44,54.52,117693.0,47.7646,47.8348,47.7646,47.8348,117693.0
2020-01-03 14:30:00,54.52,54.52,54.47,54.52,65042.0,47.8348,47.8348,47.791,47.8348,65042.0
2020-01-03 14:40:00,54.52,54.53,54.49,54.51,70168.0,47.8348,47.8436,47.8085,47.8261,70168.0
2020-01-03 14:50:00,54.51,54.57,54.5,54.57,379136.0,47.8261,47.8787,47.8173,47.8787,379136.0
2020-01-03 15:00:00,54.57,54.57,54.44,54.48,119220.0,47.8787,47.8787,47.7646,47.7997,119220.0
2020-01-03 15:10:00,54.48,54.49,54.41,54.41,99935.0,47.7997,47.8085,47.7383,47.7383,99935.0
2020-01-03 15:20:00,54.42,54.43,54.31,54.36,96459.0,47.7471,47.7559,47.6506,47.6945,96459.0
2020-01-03 15:30:00,54.36,54.37,54.29,54.29,112844.0,47.6945,47.7032,47.633,47.633,112844.0
2020-01-03 15:40:00,54.29,54.34,54.26,54.3,97940.0,47.633,47.6769,47.6067,47.6418,97940.0
2020-01-03 15:50:00,54.29,54.36,54.24,54.25,593971.0,47.633,47.6945,47.5892,47.5979,593971.0
2020-01-06 09:30:00,54.39,54.48,54.17,54.28,222043.0,47.7208,47.7997,47.5278,47.6243,222043.0
2020-01-06 09:40:00,54.28,54.38,54.16,54.16,135397.0,47.6243,47.712,47.519,47.519,135397.0
2020-01-06 09:50:00,54.16,54.17,54.01,54.09,93206.0,47.519,47.5278,47.3874,47.4576,93206.0
2020-01-06 10:00:00,54.09,54.11,54.02,54.06,60313.0,47.4576,47.4751,47.3961,47.4312,60313.0
2020-01-06 10:10:00,54.07,54.14,54.02,54.05,62319.0,47.44,47.5014,47.3961,47.4225,62319.0
2020-01-06 10:20:00,54.05,54.12,54.02,54.05,70359.0,47.4225,47.4839,47.3961,47.4225,70359.0
2020-01-06 10:30:00,54.05,54.1,54.01,54.09,58365.0,47.4225,47.4663,47.3874,47.4576,58365.0
2020-01-06 10:40:00,54.08,54.15,54.06,54.12,48715.0,47.4488,47.5102,47.4312,47.4839,48715.0
2020-01-06 10:50:00,54.11,54.13,54.02,54.03,61909.0,47.4751,47.4927,47.3961,47.4049,61909.0
2020-01-06 11:00:00,54.02,54.04,53.97,53.97,61630.0,47.3961,47.4137,47.3523,47.3523,61630.0
2020-01-06 11:10:00,53.97,53.99,53.88,53.88,64050.0,47.3523,47.3698,47.2733,47.2733,64050.0
2020-01-06 11:20:00,53.87,54.0,53.85,53.99,87278.0,47.2645,47.3786,47.247,47.3698,87278.0
2020-01-06 11:30:00,53.98,54.1,53.98,54.1,61566.0,47.361,47.4663,47.361,47.4663,61566.0
2020-01-06 11:40:00,54.1,54.14,54.05,54.06,50948.0,47.4663,47.5014,47.4225,47.4312,50948.0
2020-01-06 11:50:00,54.06,54.1,54.03,54.09,49182.0,47.4312,47.4663,47.4049,47.4576,49182.0
2020-01-06 12:00:00,54.09,54.14,54.03,54.14,48727.0,47.4576,47.5014,47.4049,47.5014,48727.0
2020-01-06 12:10:00,54.14,54.17,54.12,54.14,79998.0,47.5014,47.5278,47.4839,47.5014,79998.0
2020-01-06 12:20:00,54.14,54.24,54.13,54.24,54251.0,47.5014,47.5892,47.4927,47.5892,54251.0
2020-01-06 12:30:00,54.23,54.29,54.23,54.26,77326.0,47.5804,47.633,47.5804,47.6067,77326.0
2020-01-06 12:40:00,54.26,54.35,54.26,54.33,62864.0,47.6067,47.6857,47.6067,47.6681,62864.0
2020-01-06 12:50:00,54.34,54.35,54.23,54.23,91432.0,47.6769,47.6857,47.5804,47.5804,91432.0
2020-01-06 13:00:00,54.23,54.27,54.22,54.24,47255.0,47.5804,47.6155,47.5716,47.5892,47255.0
2020-01-06 13:10:00,54.24,54.26,54.2,54.22,47617.0,47.5892,47.6067,47.5541,47.5716,47617.0
2020-01-06 13:20:00,54.22,54.31,54.22,54.3,54418.0,47.5716,47.6506,47.5716,47.6418,54418.0
2020-01-06 13:30:00,54.3,54.31,54.26,54.29,75378.0,47.6418,47.6506,47.6067,47.633,75378.0
2020-01-06 13:40:00,54.29,54.32,54.27,54.29,41052.0,47.633,47.6594,47.6155,47.633,41052.0
2020-01-06 13:50:00,54.28,54.28,54.2,54.21,44833.0,47.6243,47.6243,47.5541,47.5628,44833.0
2020-01-06 14:00:00,54.22,54.22,54.16,54.22,64691.0,47.5716,47.5716,47.519,47.5716,64691.0
2020-01-06 14:10:00,54.22,54.25,54.14,54.14,70726.0,47.5716,47.5979,47.5014,47.5014,70726.0
2020-01-06 14:20:00,54.14,54.18,54.14,54.15,85552.0,47.5014,47.5365,47.5014,47.5102,85552.0
2020-01-06 14:30:00,54.15,54.19,54.11,54.12,65971.0,47.5102,47.5453,47.4751,47.4839,65971.0
2020-01-06 14:40:00,54.12,54.13,54.09,54.09,48505.0,47.4839,47.4927,47.4576,47.4576,48505.0
2020-01-06 14:50:00,54.09,54.13,54.05,54.05,77257.0,47.4576,47.4927,47.4225,47.4225,77257.0
2020-01-06 15:00:00,54.05,54.06,53.96,53.98,143098.0,47.4225,47.4312,47.3435,47.361,143098.0
2020-01-06 15:10:00,53.98,54.16,53.97,54.11,165980.0,47.361,47.519,47.3523,47.4751,165980.0
2020-01-06 15:20:00,54.11,54.18,54.11,54.16,92930.0,47.4751,47.5365,47.4751,47.519,92930.0
2020-01-06 15:30:00,54.16,54.16,54.1,54.13,142386.0,47.519,47.519,47.4663,47.4927,142386.0
2020-01-06 15:40:00,54.14,54.2,54.11,54.16,153448.0,47.5014,47.5541,47.4751,47.519,153448.0
2020-01-06 15:50:00,54.17,54.21,54.11,54.15,439985.0,47.5278,47.5628,47.4751,47.5102,439985.0
2020-01-07 09:30:00,54.04,54.08,53.86,54.04,189457.0,47.4137,47.4488,47.2558,47.4137,189457.0
2020-01-07 09:40:00,54.05,54.05,53.93,53.97,77431.0,47.4225,47.4225,47.3172,47.3523,77431.0
2020-01-07 09:50:00,53.97,54.02,53.85,53.86,63446.0,47.3523,47.3961,47.247,47.2558,63446.0
2020-01-07 10:00:00,53.88,53.95,53.86,53.92,78041.0,47.2733,47.3347,47.2558,47.3084,78041.0
2020-01-07 10:10:00,53.93,53.94,53.84,53.88,73764.0,47.3172,47.326,47.2382,47.2733,73764.0
2020-01-07 10:20:00,53.88,53.92,53.74,53.76,105243.0,47.2733,47.3084,47.1505,47.168,105243.0
2020-01-07 10:30:00,53.77,53.79,53.65,53.77,160836.0,47.1768,47.1943,47.0715,47.1768,160836.0
2020-01-07 10:40:00,53.77,53.77,53.64,53.64,87846.0,47.1768,47.1768,47.0627,47.0627,87846.0
2020-01-07 10:50:00,53.65,53.71,53.61,53.61,91977.0,47.0715,47.1242,47.0364,47.0364,91977.0
2020-01-07 11:00:00,53.61,53.68,53.57,53.63,102076.0,47.0364,47.0978,47.0013,47.054,102076.0
2020-01-07 11:10:00,53.63,53.74,53.61,53.72,95215.0,47.054,47.1505,47.0364,47.1329,95215.0
2020-01-07 11:20:00,53.72,53.74,53.68,53.7,100902.0,47.1329,47.1505,47.0978,47.1154,100902.0
2020-01-07 11:30:00,53.69,53.71,53.62,53.71,111991.0,47.1066,47.1242,47.0452,47.1242,111991.0
2020-01-07 11:40:00,53.7,53.75,53.66,53.73,127902.0,47.1154,47.1593,47.0803,47.1417,127902.0
2020-01-07 11:50:00,53.73,53.78,53.7,53.71,81867.0,47.1417,47.1856,47.1154,47.1242,81867.0
2020-01-07 12:00:00,53.71,53.72,53.67,53.68,69022.0,47.1242,47.1329,47.0891,47.0978,69022.0
2020-01-07 12:10:00,53.67,53.68,53.64,53.65,64408.0,47.0891,47.0978,47.0627,47.0715,64408.0
2020-01-07 12:20:00,53.66,53.75,53.64,53.75,84063.0,47.0803,47.1593,47.0627,47.1593,84063.0
2020-01-07 12:30:00,53.75,53.75,53.7,53.72,130195.0,47.1593,47.1593,47.1154,47.1329,130195.0
2020-01-07 12:40:00,53.73,53.73,53.67,53.68,102324.0,47.1417,47.1417,47.0891,47.0978,102324.0
2020-01-07 12:50:00,53.67,53.68,53.66,53.66,40811.0,47.0891,47.0978,47.0803,47.0803,40811.0
2020-01-07 13:00:00,53.66,53.67,53.62,53.62,70216.0,47.0803,47.0891,47.0452,47.0452,70216.0
2020-01-07 13:10:00,53.63,53.63,53.6,53.62,52145.0,47.054,47.054,47.0276,47.0452,52145.0
2020-01-07 13:20:00,53.61,53.64,53.61,53.64,53543.0,47.0364,47.0627,47.0364,47.0627,53543.0
2020-01-07 13:30:00,53.64,53.67,53.62,53.66,57052.0,47.0627,47.0891,47.0452,47.0803,57052.0
2020-01-07 13:40:00,53.67,53.72,53.66,53.72,50237.0,47.0891,47.1329,47.0803,47.1329,50237.0
2020-01-07 13:50:00,53.72,53.76,53.7,53.76,62681.0,47.1329,47.168,47.1154,47.168,62681.0
2020-01-07 14:00:00,53.76,53.78,53.72,53.76,101659.0,47.168,47.1856,47.1329,47.168,101659.0
2020-01-07 14:10:00,53.76,53.78,53.69,53.7,93055.0,47.168,47.1856,47.1066,47.1154,93055.0
2020-01-07 14:20:00,53.7,53.79,53.69,53.77,77515.0,47.1154,47.1943,47.1066,47.1768,77515.0
2020-01-07 14:30:00,53.77,53.77,53.72,53.73,81542.0,47.1768,47.1768,47.1329,47.1417,81542.0
2020-01-07 14:40:00,53.73,53.82,53.73,53.82,110932.0,47.1417,47.2207,47.1417,47.2207,110932.0
2020-01-07 14:50:00,53.82,53.84,53.79,53.8,106374.0,47.2207,47.2382,47.1943,47.2031,106374.0
2020-01-07 15:00:00,53.8,53.84,53.72,53.83,131436.0,47.2031,47.2382,47.1329,47.2294,131436.0
2020-01-07 15:10:00,53.82,53.88,53.8,53.84,105252.0,47.2207,47.2733,47.2031,47.2382,105252.0
2020-01-07 15:20:00,53.85,53.85,53.78,53.78,115922.0,47.247,47.247,47.1856,47.1856,115922.0
2020-01-07 15:30:00,53.79,53.84,53.78,53.83,145377.0,47.1943,47.2382,47.1856,47.2294,145377.0
2020-01-07 15:40:00,53.83,53.89,53.82,53.89,401150.0,47.2294,47.2821,47.2207,47.2821,401150.0
2020-01-07 15:50:00,53.88,53.94,53.86,53.92,599450.0,47.2733,47.326,47.2558,47.3084,599450.0
2020-01-08 09:30:00,54.01,54.33,53.98,54.24,164568.0,47.3874,47.6681,47.361,47.5892,164568.0
2020-01-08 09:40:00,54.24,54.29,54.01,54.01,91244.0,47.5892,47.633,47.3874,47.3874,91244.0
2020-01-08 09:50:00,54.0,54.01,53.91,53.97,89723.0,47.3786,47.3874,47.2996,47.3523,89723.0
2020-01-08 10:00:00,53.98,54.09,53.97,54.07,67551.0,47.361,47.4576,47.3523,47.44,67551.0
2020-01-08 10:10:00,54.07,54.2,54.06,54.19,66999.0,47.44,47.5541,47.4312,47.5453,66999.0
2020-01-08 10:20:00,54.19,54.2,54.02,54.03,72780.0,47.5453,47.5541,47.3961,47.4049,72780.0
2020-01-08 10:30:00,54.03,54.07,53.99,54.0,83932.0,47.4049,47.44,47.3698,47.3786,83932.0
2020-01-08 10:40:00,53.99,54.04,53.97,54.04,116956.0,47.3698,47.4137,47.3523,47.4137,116956.0
2020-01-08 10:50:00,54.05,54.15,54.05,54.12,136217.0,47.4225,47.5102,47.4225,47.4839,136217.0
2020-01-08 11:00:00,54.12,54.17,54.08,54.15,64519.0,47.4839,47.5278,47.4488,47.5102,64519.0
2020-01-08 11:10:00,54.15,54.19,54.13,54.14,53799.0,47.5102,47.5453,47.4927,47.5014,53799.0
2020-01-08 11:20:00,54.14,54.18,54.05,54.14,85259.0,47.5014,47.5365,47.4225,47.5014,85259.0
2020-01-08 11:30:00,54.15,54.2,54.07,54.16,86786.0,47.5102,47.5541,47.44,47.519,86786.0
2020-01-08 11:40:00,54.16,54.28,54.15,54.27,64594.0,47.519,47.6243,47.5102,47.6155,64594.0
2020-01-08 11:50:00,54.28,54.31,54.2,54.23,44470.0,47.6243,47.6506,47.5541,47.5804,44470.0
2020-01-08 12:00:00,54.23,54.26,54.19,54.21,46434.0,47.5804,47.6067,47.5453,47.5628,46434.0
2020-01-08 12:10:00,54.2,54.28,54.19,54.28,49995.0,47.5541,47.6243,47.5453,47.6243,49995.0
2020-01-08 12:20:00,54.27,54.29,54.24,54.26,44708.0,47.6155,47.633,47.5892,47.6067,44708.0
2020-01-08 12:30:00,54.26,54.28,54.25,54.25,50459.0,47.6067,47.6243,47.5979,47.5979,50459.0
2020-01-08 12:40:00,54.26,54.26,54.21,54.23,46490.0,47.6067,47.6067,47.5628,47.5804,46490.0
2020-01-08 12:50:00,54.23,54.29,54.23,54.27,51659.0,47.5804,47.633,47.5804,47.6155,51659.0
2020-01-08 13:00:00,54.28,54.28,54.24,54.26,50261.0,47.6243,47.6243,47.5892,47.6067,50261.0
2020-01-08 13:10:00,54.25,54.29,54.24,54.29,56292.0,47.5979,47.633,47.5892,47.633,56292.0
2020-01-08 13:20:00,54.29,54.36,54.28,54.36,53896.0,47.633,47.6945,47.6243,47.6945,53896.0
2020-01-08 13:30:00,54.37,54.38,54.32,54.36,51236.0,47.7032,47.712,47.6594,47.6945,51236.0
2020-01-08 13:40:00,54.36,54.38,54.34,54.34,36473.0,47.6945,47.712,47.6769,47.6769,36473.0
2020-01-08 13:50:00,54.34,54.36,54.32,54.35,34855.0,47.6769,47.6945,47.6594,47.6857,34855.0
2020-01-08 14:00:00,54.35,54.42,54.34,54.41,49945.0,47.6857,47.7471,47.6769,47.7383,49945.0
2020-01-08 14:10:00,54.4,54.42,54.38,54.39,60865.0,47.7295,47.7471,47.712,47.7208,60865.0
2020-01-08 14:20:00,54.38,54.39,54.35,54.38,51975.0,47.712,47.7208,47.6857,47.712,51975.0
2020-01-08 14:30:00,54.37,54.39,54.31,54.32,49477.0,47.7032,47.7208,47.6506,47.6594,49477.0
2020-01-08 14:40:00,54.32,54.32,54.27,54.28,92860.0,47.6594,47.6594,47.6155,47.6243,92860.0
2020-01-08 14:50:00,54.27,54.27,54.23,54.27,73225.0,47.6155,47.6155,47.5804,47.6155,73225.0
2020-01-08 15:00:00,54.27,54.34,54.26,54.32,81894.0,47.6155,47.6769,47.6067,47.6594,81894.0
2020-01-08 15:10:00,54.32,54.33,54.26,54.28,96800.0,47.6594,47.6681,47.6067,47.6243,96800.0
2020-01-08 15:20:00,54.28,54.33,54.27,54.33,105329.0,47.6243,47.6681,47.6155,47.6681,105329.0
2020-01-08 15:30:00,54.33,54.36,54.26,54.27,117563.0,47.6681,47.6945,47.6067,47.6155,117563.0
2020-01-08 15:40:00,54.27,54.29,54.13,54.14,230128.0,47.6155,47.633,47.4927,47.5014,230128.0
2020-01-08 15:50:00,54.14,54.16,54.01,54.06,587435.0,47.5014,47.519,47.3874,47.4312,587435.0
2020-01-09 09:30:00,54.09,54.18,54.01,54.04,209242.0,47.4576,47.5365,47.3874,47.4137,209242.0
2020-01-09 09:40:00,54.05,54.09,53.93,54.06,111351.0,47.4225,47.4576,47.3172,47.4312,111351.0
2020-01-09 09:50:00,54.05,54.06,53.95,53.98,99485.0,47.4225,47.4312,47.3347,47.361,99485.0
2020-01-09 10:00:00,53.99,54.23,53.98,54.21,100171.0,47.3698,47.5804,47.361,47.5628,100171.0
2020-01-09 10:10:00,54.2,54.32,54.19,54.32,75544.0,47.5541,47.6594,47.5453,47.6594,75544.0
2020-01-09 10:20:00,54.32,54.36,54.28,54.36,65328.0,47.6594,47.6945,47.6243,47.6945,65328.0
2020-01-09 10:30:00,54.35,54.37,54.28,54.33,71038.0,47.6857,47.7032,47.6243,47.6681,71038.0
2020-01-09 10:40:00,54.31,54.38,54.3,54.35,52260.0,47.6506,47.712,47.6418,47.6857,52260.0
2020-01-09 10:50:00,54.35,54.36,54.3,54.33,57281.0,47.6857,47.6945,47.6418,47.6681,57281.0
2020-01-09 11:00:00,54.33,54.35,54.23,54.23,54627.0,47.6681,47.6857,47.5804,47.5804,54627.0
2020-01-09 11:10:00,54.23,54.24,54.14,54.19,47742.0,47.5804,47.5892,47.5014,47.5453,47742.0
2020-01-09 11:20:00,54.19,54.22,54.14,54.17,55676.0,47.5453,47.5716,47.5014,47.5278,55676.0
2020-01-09 11:30:00,54.17,54.19,54.13,54.15,40854.0,47.5278,47.5453,47.4927,47.5102,40854.0
2020-01-09 11:40:00,54.15,54.16,54.11,54.13,28112.0,47.5102,47.519,47.4751,47.4927,28112.0
2020-01-09 11:50:00,54.13,54.19,54.11,54.15,58919.0,47.4927,47.5453,47.4751,47.5102,58919.0
2020-01-09 12:00:00,54.15,54.21,54.15,54.16,40144.0,47.5102,47.5628,47.5102,47.519,40144.0
2020-01-09 12:10:00,54.17,54.2,54.13,54.19,35742.0,47.5278,47.5541,47.4927,47.5453,35742.0
2020-01-09 12:20:00,54.19,54.2,54.08,54.1,38538.0,47.5453,47.5541,47.4488,47.4663,38538.0
2020-01-09 12:30:00,54.09,54.1,54.04,54.09,56369.0,47.4576,47.4663,47.4137,47.4576,56369.0
2020-01-09 12:40:00,54.08,54.17,54.08,54.14,66811.0,47.4488,47.5278,47.4488,47.5014,66811.0
2020-01-09 12:50:00,54.15,54.19,54.14,54.18,30648.0,47.5102,47.5453,47.5014,47.5365,30648.0
2020-01-09 13:00:00,54.17,54.21,54.15,54.15,47914.0,47.5278,47.5628,47.5102,47.5102,47914.0
2020-01-09 13:10:00,54.15,54.2,54.11,54.13,69487.0,47.5102,47.5541,47.4751,47.4927,69487.0
2020-01-09 13:20:00,54.13,54.14,54.08,54.1,45355.0,47.4927,47.5014,47.4488,47.4663,45355.0
2020-01-09 13:30:00,54.12,54.16,54.09,54.15,41346.0,47.4839,47.519,47.4576,47.5102,41346.0
2020-01-09 13:40:00,54.15,54.25,54.14,54.24,36391.0,47.5102,47.5979,47.5014,47.5892,36391.0
2020-01-09 13:50:00,54.25,54.25,54.18,54.21,56825.0,47.5979,47.5979,47.5365,47.5628,56825.0
2020-01-09 14:00:00,54.21,54.22,54.17,54.2,48446.0,47.5628,47.5716,47.5278,47.5541,48446.0
2020-01-09 14:10:00,54.19,54.22,54.17,54.18,34998.0,47.5453,47.5716,47.5278,47.5365,34998.0
2020-01-09 14:20:00,54.19,54.21,54.15,54.19,55097.0,47.5453,47.5628,47.5102,47.5453,55097.0
2020-01-09 14:30:00,54.19,54.22,54.17,54.2,71147.0,47.5453,47.5716,47.5278,47.5541,71147.0
2020-01-09 14:40:00,54.2,54.22,54.17,54.18,44853.0,47.5541,47.5716,47.5278,47.5365,44853.0
2020-01-09 14:50:00,54.18,54.25,54.15,54.25,70994.0,47.5365,47.5979,47.5102,47.5979,70994.0
2020-01-09 15:00:00,54.25,54.25,54.18,54.19,58487.0,47.5979,47.5979,47.5365,47.5453,58487.0
2020-01-09 15:10:00,54.19,54.21,54.17,54.19,52542.0,47.5453,47.5628,47.5278,47.5453,52542.0
2020-01-09 15:20:00,54.19,54.21,54.17,54.21,55957.0,47.5453,47.5628,47.5278,47.5628,55957.0
2020-01-09 15:30:00,54.21,54.22,54.14,54.16,97423.0,47.5628,47.5716,47.5014,47.519,97423.0
2020-01-09 15:40:00,54.17,54.22,54.14,54.15,100187.0,47.5278,47.5716,47.5014,47.5102,100187.0
2020-01-09 15:50:00,54.15,54.22,54.15,54.2,332249.0,47.5102,47.5716,47.5102,47.5541,332249.0
2020-01-10 09:30:00,54.47,54.47,54.15,54.32,202442.0,47.791,47.791,47.5102,47.6594,202442.0
2020-01-10 09:40:00,54.32,54.36,54.21,54.27,76901.0,47.6594,47.6945,47.5628,47.6155,76901.0
2020-01-10 09:50:00,54.27,54.31,54.23,54.3,77522.0,47.6155,47.6506,47.5804,47.6418,77522.0
2020-01-10 10:00:00,54.31,54.37,54.29,54.31,61649.0,47.6506,47.7032,47.633,47.6506,61649.0
2020-01-10 10:10:00,54.32,54.34,54.28,54.28,73834.0,47.6594,47.6769,47.6243,47.6243,73834.0
2020-01-10 10:20:00,54.28,54.32,54.25,54.26,41603.0,47.6243,47.6594,47.5979,47.6067,41603.0
2020-01-10 10:30:00,54.26,54.26,54.19,54.25,75076.0,47.6067,47.6067,47.5453,47.5979,75076.0
2020-01-10 10:40:00,54.25,54.32,54.19,54.26,92265.0,47.5979,47.6594,47.5453,47.6067,92265.0
2020-01-10 10:50:00,54.26,54.26,54.2,54.24,87299.0,47.6067,47.6067,47.5541,47.5892,87299.0
2020-01-10 11:00:00,54.23,54.31,54.22,54.3,63160.0,47.5804,47.6506,47.5716,47.6418,63160.0
2020-01-10 11:10:00,54.31,54.35,54.28,54.3,56905.0,47.6506,47.6857,47.6243,47.6418,56905.0
2020-01-10 11:20:00,54.3,54.31,54.24,54.29,51941.0,47.6418,47.6506,47.5892,47.633,51941.0
2020-01-10 11:30:00,54.29,54.33,54.25,54.32,47317.0,47.633,47.6681,47.5979,47.6594,47317.0
2020-01-10 11:40:00,54.32,54.34,54.28,54.28,53884.0,47.6594,47.6769,47.6243,47.6243,53884.0
2020-01-10 11:50:00,54.28,54.32,54.26,54.27,46090.0,47.6243,47.6594,47.6067,47.6155,46090.0
2020-01-10 12:00:00,54.28,54.33,54.26,54.31,49938.0,47.6243,47.6681,47.6067,47.6506,49938.0
2020-01-10 12:10:00,54.31,54.38,54.28,54.38,63837.0,47.6506,47.712,47.6243,47.712,63837.0
2020-01-10 12:20:00,54.38,54.43,54.38,54.42,67011.0,47.712,47.7559,47.712,47.7471,67011.0
2020-01-10 12:30:00,54.43,54.43,54.39,54.41,32481.0,47.7559,47.7559,47.7208,47.7383,32481.0
2020-01-10 12:40:00,54.41,54.43,54.36,54.42,60130.0,47.7383,47.7559,47.6945,47.7471,60130.0
2020-01-10 12:50:00,54.42,54.46,54.4,54.41,42068.0,47.7471,47.7822,47.7295,47.7383,42068.0
2020-01-10 13:00:00,54.41,54.47,54.4,54.47,38531.0,47.7383,47.791,47.7295,47.791,38531.0
2020-01-10 13:10:00,54.46,54.48,54.42,54.45,44599.0,47.7822,47.7997,47.7471,47.7734,44599.0
2020-01-10 13:20:00,54.46,54.47,54.44,54.44,30737.0,47.7822,47.791,47.7646,47.7646,30737.0
2020-01-10 13:30:00,54.45,54.46,54.42,54.42,26922.0,47.7734,47.7822,47.7471,47.7471,26922.0
2020-01-10 13:40:00,54.43,54.47,54.38,54.46,44000.0,47.7559,47.791,47.712,47.7822,44000.0
2020-01-10 13:50:00,54.46,54.46,54.42,54.44,35349.0,47.7822,47.7822,47.7471,47.7646,35349.0
2020-01-10 14:00:00,54.44,54.44,54.38,54.41,105880.0,47.7646,47.7646,47.712,47.7383,105880.0
2020-01-10 14:10:00,54.4,54.41,54.35,54.4,36912.0,47.7295,47.7383,47.6857,47.7295,36912.0
2020-01-10 14:20:00,54.39,54.39,54.35,54.35,46859.0,47.7208,47.7208,47.6857,47.6857,46859.0
2020-01-10 14:30:00,54.36,54.36,54.29,54.32,46992.0,47.6945,47.6945,47.633,47.6594,46992.0
2020-01-10 14:40:00,54.32,54.33,54.29,54.32,44421.0,47.6594,47.6681,47.633,47.6594,44421.0
2020-01-10 14:50:00,54.32,54.35,54.3,54.34,50610.0,47.6594,47.6857,47.6418,47.6769,50610.0
2020-01-10 15:00:00,54.35,54.35,54.27,54.3,60604.0,47.6857,47.6857,47.6155,47.6418,60604.0
2020-01-10 15:10:00,54.29,54.31,54.27,54.29,39084.0,47.633,47.6506,47.6155,47.633,39084.0
2020-01-10 15:20:00,54.29,54.3,54.27,54.27,50797.0,47.633,47.6418,47.6155,47.6155,50797.0
2020-01-10 15:30:00,54.27,54.28,54.2,54.21,89412.0,47.6155,47.6243,47.5541,47.5628,89412.0
2020-01-10 15:40:00,54.22,54.23,54.16,54.16,114945.0,47.5716,47.5804,47.519,47.519,114945.0
2020-01-10 15:50:00,54.16,54.27,54.14,54.25,302590.0,47.519,47.6155,47.5014,47.5979,302590.0
2020-01-13 09:30:00,54.35,54.53,54.31,54.44,233225.0,47.6857,47.8436,47.6506,47.7646,233225.0
2020-01-13 09:40:00,54.44,54.58,54.44,54.58,78857.0,47.7646,47.8875,47.7646,47.8875,78857.0
2020-01-13 09:50:00,54.57,54.57,54.49,54.52,107542.0,47.8787,47.8787,47.8085,47.8348,107542.0
2020-01-13 10:00:00,54.53,54.55,54.46,54.47,80369.0,47.8436,47.8612,47.7822,47.791,80369.0
2020-01-13 10:10:00,54.47,54.5,54.43,54.43,49710.0,47.791,47.8173,47.7559,47.7559,49710.0
2020-01-13 10:20:00,54.43,54.51,54.43,54.51,71414.0,47.7559,47.8261,47.7559,47.8261,71414.0
2020-01-13 10:30:00,54.51,54.53,54.49,54.53,95229.0,47.8261,47.8436,47.8085,47.8436,95229.0
2020-01-13 10:40:00,54.52,54.54,54.42,54.42,75036.0,47.8348,47.8524,47.7471,47.7471,75036.0
2020-01-13 10:50:00,54.42,54.45,54.38,54.45,74483.0,47.7471,47.7734,47.712,47.7734,74483.0
2020-01-13 11:00:00,54.44,54.51,54.41,54.47,66012.0,47.7646,47.8261,47.7383,47.791,66012.0
2020-01-13 11:10:00,54.47,54.47,54.42,54.43,81879.0,47.791,47.791,47.7471,47.7559,81879.0
2020-01-13 11:20:00,54.42,54.45,54.34,54.36,122772.0,47.7471,47.7734,47.6769,47.6945,122772.0
2020-01-13 11:30:00,54.36,54.39,54.32,54.38,67666.0,47.6945,47.7208,47.6594,47.712,67666.0
2020-01-13 11:40:00,54.38,54.42,54.37,54.41,37198.0,47.712,47.7471,47.7032,47.7383,37198.0
2020-01-13 11:50:00,54.41,54.47,54.4,54.47,44316.0,47.7383,47.791,47.7295,47.791,44316.0
2020-01-13 12:00:00,54.47,54.52,54.45,54.47,122543.0,47.791,47.8348,47.7734,47.791,122543.0
2020-01-13 12:10:00,54.46,54.47,54.42,54.43,65557.0,47.7822,47.791,47.7471,47.7559,65557.0
2020-01-13 12:20:00,54.43,54.46,54.42,54.45,69390.0,47.7559,47.7822,47.7471,47.7734,69390.0
2020-01-13 12:30:00,54.45,54.51,54.44,54.5,43492.0,47.7734,47.8261,47.7646,47.8173,43492.0
2020-01-13 12:40:00,54.51,54.51,54.48,54.49,35399.0,47.8261,47.8261,47.7997,47.8085,35399.0
2020-01-13 12:50:00,54.49,54.54,54.48,54.53,38972.0,47.8085,47.8524,47.7997,47.8436,38972.0
2020-01-13 13:00:00,54.52,54.54,54.51,54.54,47112.0,47.8348,47.8524,47.8261,47.8524,47112.0
2020-01-13 13:10:00,54.53,54.55,54.5,54.54,37193.0,47.8436,47.8612,47.8173,47.8524,37193.0
2020-01-13 13:20:00,54.54,54.55,54.52,54.55,43220.0,47.8524,47.8612,47.8348,47.8612,43220.0
2020-01-13 13:30:00,54.55,54.55,54.48,54.49,76786.0,47.8612,47.8612,47.7997,47.8085,76786.0
2020-01-13 13:40:00,54.49,54.51,54.48,54.49,41321.0,47.8085,47.8261,47.7997,47.8085,41321.0
2020-01-13 13:50:00,54.48,54.5,54.45,54.5,54503.0,47.7997,47.8173,47.7734,47.8173,54503.0
2020-01-13 14:00:00,54.5,54.5,54.46,54.47,103116.0,47.8173,47.8173,47.7822,47.791,103116.0
2020-01-13 14:10:00,54.48,54.49,54.46,54.47,80952.0,47.7997,47.8085,47.7822,47.791,80952.0
2020-01-13 14:20:00,54.47,54.51,54.46,54.5,34874.0,47.791,47.8261,47.7822,47.8173,34874.0
2020-01-13 14:30:00,54.5,54.51,54.44,54.46,107445.0,47.8173,47.8261,47.7646,47.7822,107445.0
2020-01-13 14:40:00,54.47,54.51,54.46,54.48,61123.0,47.791,47.8261,47.7822,47.7997,61123.0
2020-01-13 14:50:00,54.48,54.51,54.48,54.5,74998.0,47.7997,47.8261,47.7997,47.8173,74998.0
2020-01-13 15:00:00,54.49,54.53,54.48,54.53,42780.0,47.8085,47.8436,47.7997,47.8436,42780.0
2020-01-13 15:10:00,54.53,54.54,54.48,54.5,68242.0,47.8436,47.8524,47.7997,47.8173,68242.0
2020-01-13 15:20:00,54.5,54.55,54.49,54.5,58755.0,47.8173,47.8612,47.8085,47.8173,58755.0
2020-01-13 15:30:00,54.5,54.51,54.48,54.51,66615.0,47.8173,47.8261,47.7997,47.8261,66615.0
2020-01-13 15:40:00,54.51,54.52,54.48,54.49,88077.0,47.8261,47.8348,47.7997,47.8085,88077.0
2020-01-13 15:50:00,54.5,54.61,54.42,54.6,701181.0,47.8173,47.9138,47.7471,47.905,701181.0
2020-01-14 09:30:00,54.63,54.67,54.44,54.46,212268.0,47.9313,47.9664,47.7646,47.7822,212268.0
2020-01-14 09:40:00,54.46,54.63,54.46,54.57,102746.0,47.7822,47.9313,47.7822,47.8787,102746.0
2020-01-14 09:50:00,54.58,54.59,54.46,54.52,77566.0,47.8875,47.8963,47.7822,47.8348,77566.0
2020-01-14 10:00:00,54.52,54.52,54.2,54.2,135887.0,47.8348,47.8348,47.5541,47.5541,135887.0
2020-01-14 10:10:00,54.21,54.26,54.2,54.21,98923.0,47.5628,47.6067,47.5541,47.5628,98923.0
2020-01-14 10:20:00,54.21,54.25,54.19,54.23,55791.0,47.5628,47.5979,47.5453,47.5804,55791.0
2020-01-14 10:30:00,54.23,54.36,54.23,54.34,90304.0,47.5804,47.6945,47.5804,47.6769,90304.0
2020-01-14 10:40:00,54.35,54.4,54.31,54.37,81275.0,47.6857,47.7295,47.6506,47.7032,81275.0
2020-01-14 10:50:00,54.37,54.38,54.26,54.29,63734.0,47.7032,47.712,47.6067,47.633,63734.0
2020-01-14 11:00:00,54.3,54.32,54.24,54.25,40581.0,47.6418,47.6594,47.5892,47.5979,40581.0
2020-01-14 11:10:00,54.25,54.25,54.18,54.21,75737.0,47.5979,47.5979,47.5365,47.5628,75737.0
2020-01-14 11:20:00,54.21,54.21,54.15,54.16,53879.0,47.5628,47.5628,47.5102,47.519,53879.0
2020-01-14 11:30:00,54.17,54.22,54.16,54.17,54634.0,47.5278,47.5716,47.519,47.5278,54634.0
2020-01-14 11:40:00,54.17,54.17,54.13,54.15,53897.0,47.5278,47.5278,47.4927,47.5102,53897.0
2020-01-14 11:50:00,54.16,54.21,54.15,54.21,44503.0,47.519,47.5628,47.5102,47.5628,44503.0
2020-01-14 12:00:00,54.21,54.21,54.13,54.16,47703.0,47.5628,47.5628,47.4927,47.519,47703.0
2020-01-14 12:10:00,54.16,54.21,54.15,54.19,28642.0,47.519,47.5628,47.5102,47.5453,28642.0
2020-01-14 12:20:00,54.19,54.25,54.18,54.23,70181.0,47.5453,47.5979,47.5365,47.5804,70181.0
2020-01-14 12:30:00,54.23,54.24,54.22,54.23,32297.0,47.5804,47.5892,47.5716,47.5804,32297.0
2020-01-14 12:40:00,54.23,54.27,54.23,54.26,28655.0,47.5804,47.6155,47.5804,47.6067,28655.0
2020-01-14 12:50:00,54.26,54.31,54.26,54.28,33894.0,47.6067,47.6506,47.6067,47.6243,33894.0
2020-01-14 13:00:00,54.29,54.29,54.24,54.26,57573.0,47.633,47.633,47.5892,47.6067,57573.0
2020-01-14 13:10:00,54.25,54.29,54.23,54.23,40600.0,47.5979,47.633,47.5804,47.5804,40600.0
2020-01-14 13:20:00,54.23,54.24,54.17,54.18,34449.0,47.5804,47.5892,47.5278,47.5365,34449.0
2020-01-14 13:30:00,54.18,54.19,54.04,54.12,143343.0,47.5365,47.5453,47.4137,47.4839,143343.0
2020-01-14 13:40:00,54.13,54.14,54.04,54.12,59344.0,47.4927,47.5014,47.4137,47.4839,59344.0
2020-01-14 13:50:00,54.13,54.14,54.1,54.1,43045.0,47.4927,47.5014,47.4663,47.4663,43045.0
2020-01-14 14:00:00,54.1,54.12,54.05,54.08,60337.0,47.4663,47.4839,47.4225,47.4488,60337.0
2020-01-14 14:10:00,54.08,54.15,54.06,54.15,76316.0,47.4488,47.5102,47.4312,47.5102,76316.0
2020-01-14 14:20:00,54.14,54.16,54.11,54.12,56564.0,47.5014,47.519,47.4751,47.4839,56564.0
2020-01-14 14:30:00,54.12,54.19,54.11,54.19,52049.0,47.4839,47.5453,47.4751,47.5453,52049.0
2020-01-14 14:40:00,54.19,54.19,54.13,54.18,78656.0,47.5453,47.5453,47.4927,47.5365,78656.0
2020-01-14 14:50:00,54.18,54.18,54.12,54.13,39173.0,47.5365,47.5365,47.4839,47.4927,39173.0
2020-01-14 15:00:00,54.13,54.15,54.11,54.11,67763.0,47.4927,47.5102,47.4751,47.4751,67763.0
2020-01-14 15:10:00,54.12,54.14,54.09,54.13,69111.0,47.4839,47.5014,47.4576,47.4927,69111.0
2020-01-14 15:20:00,54.12,54.14,54.08,54.1,65306.0,47.4839,47.5014,47.4488,47.4663,65306.0
2020-01-14 15:30:00,54.09,54.13,54.07,54.08,94519.0,47.4576,47.4927,47.44,47.4488,94519.0
2020-01-14 15:40:00,54.09,54.14,54.07,54.1,122267.0,47.4576,47.5014,47.44,47.4663,122267.0
2020-01-14 15:50:00,54.1,54.21,54.06,54.2,366167.0,47.4663,47.5628,47.4312,47.5541,366167.0
2020-01-15 09:30:00,54.53,54.76,54.31,54.75,212813.0,47.8436,48.0454,47.6506,48.0366,212813.0
2020-01-15 09:40:00,54.75,54.85,54.71,54.76,87064.0,48.0366,48.1244,48.0015,48.0454,87064.0
2020-01-15 09:50:00,54.76,54.85,54.72,54.8,173889.0,48.0454,48.1244,48.0103,48.0805,173889.0
2020-01-15 10:00:00,54.81,54.89,54.71,54.89,183488.0,48.0893,48.1595,48.0015,48.1595,183488.0
2020-01-15 10:10:00,54.88,54.94,54.86,54.89,136696.0,48.1507,48.2033,48.1331,48.1595,136696.0
2020-01-15 10:20:00,54.9,54.94,54.86,54.94,78826.0,48.1682,48.2033,48.1331,48.2033,78826.0
2020-01-15 10:30:00,54.94,54.96,54.83,54.85,62294.0,48.2033,48.2209,48.1068,48.1244,62294.0
2020-01-15 10:40:00,54.85,54.89,54.82,54.85,73025.0,48.1244,48.1595,48.098,48.1244,73025.0
2020-01-15 10:50:00,54.85,54.88,54.79,54.88,61326.0,48.1244,48.1507,48.0717,48.1507,61326.0
2020-01-15 11:00:00,54.87,54.95,54.86,54.89,46420.0,48.1419,48.2121,48.1331,48.1595,46420.0
2020-01-15 11:10:00,54.89,54.89,54.79,54.83,57658.0,48.1595,48.1595,48.0717,48.1068,57658.0
2020-01-15 11:20:00,54.82,54.87,54.8,54.8,92537.0,48.098,48.1419,48.0805,48.0805,92537.0
2020-01-15 11:30:00,54.8,54.93,54.8,54.91,91113.0,48.0805,48.1946,48.0805,48.177,91113.0
2020-01-15 11:40:00,54.91,54.98,54.91,54.97,92431.0,48.177,48.2384,48.177,48.2297,92431.0
2020-01-15 11:50:00,54.97,54.98,54.89,54.93,56106.0,48.2297,48.2384,48.1595,48.1946,56106.0
2020-01-15 12:00:00,54.93,54.95,54.9,54.91,33782.0,48.1946,48.2121,48.1682,48.177,33782.0
2020-01-15 12:10:00,54.91,54.92,54.87,54.89,26788.0,48.177,48.1858,48.1419,48.1595,26788.0
2020-01-15 12:20:00,54.9,54.92,54.88,54.9,47876.0,48.1682,48.1858,48.1507,48.1682,47876.0
2020-01-15 12:30:00,54.9,54.93,54.88,54.93,41555.0,48.1682,48.1946,48.1507,48.1946,41555.0
2020-01-15 12:40:00,54.93,54.93,54.88,54.88,52300.0,48.1946,48.1946,48.1507,48.1507,52300.0
2020-01-15 12:50:00,54.88,54.89,54.78,54.79,57843.0,48.1507,48.1595,48.063,48.0717,57843.0
2020-01-15 13:00:00,54.79,54.81,54.72,54.75,77182.0,48.0717,48.0893,48.0103,48.0366,77182.0
2020-01-15 13:10:00,54.75,54.76,54.65,54.65,65646.0,48.0366,48.0454,47.9489,47.9489,65646.0
2020-01-15 13:20:00,54.65,54.68,54.63,54.66,115999.0,47.9489,47.9752,47.9313,47.9577,115999.0
2020-01-15 13:30:00,54.66,54.72,54.65,54.7,159488.0,47.9577,48.0103,47.9489,47.9928,159488.0
2020-01-15 13:40:00,54.7,54.73,54.68,54.71,48354.0,47.9928,48.0191,47.9752,48.0015,48354.0
2020-01-15 13:50:00,54.7,54.71,54.63,54.66,117580.0,47.9928,48.0015,47.9313,47.9577,117580.0
2020-01-15 14:00:00,54.66,54.69,54.65,54.69,107480.0,47.9577,47.984,47.9489,47.984,107480.0
2020-01-15 14:10:00,54.68,54.74,54.67,54.73,83469.0,47.9752,48.0279,47.9664,48.0191,83469.0
2020-01-15 14:20:00,54.73,54.79,54.73,54.79,66126.0,48.0191,48.0717,48.0191,48.0717,66126.0
2020-01-15 14:30:00,54.78,54.79,54.74,54.75,43511.0,48.063,48.0717,48.0279,48.0366,43511.0
2020-01-15 14:40:00,54.76,54.76,54.7,54.72,35382.0,48.0454,48.0454,47.9928,48.0103,35382.0
2020-01-15 14:50:00,54.71,54.73,54.68,54.68,43161.0,48.0015,48.0191,47.9752,47.9752,43161.0
2020-01-15 15:00:00,54.68,54.69,54.61,54.62,53001.0,47.9752,47.984,47.9138,47.9226,53001.0
2020-01-15 15:10:00,54.62,54.65,54.6,54.6,69937.0,47.9226,47.9489,47.905,47.905,69937.0
2020-01-15 15:20:00,54.6,54.63,54.57,54.61,56276.0,47.905,47.9313,47.8787,47.9138,56276.0
2020-01-15 15:30:00,54.62,54.63,54.57,54.62,109504.0,47.9226,47.9313,47.8787,47.9226,109504.0
2020-01-15 15:40:00,54.62,54.68,54.6,54.66,124695.0,47.9226,47.9752,47.905,47.9577,124695.0
2020-01-15 15:50:00,54.66,54.75,54.63,54.75,319771.0,47.9577,48.0366,47.9313,48.0366,319771.0
2020-01-16 09:30:00,54.83,54.98,54.79,54.9,153967.0,48.1068,48.2384,48.0717,48.1682,153967.0
2020-01-16 09:40:00,54.89,55.01,54.81,55.0,167008.0,48.1595,48.2648,48.0893,48.256,167008.0
2020-01-16 09:50:00,55.0,55.0,54.83,54.98,132513.0,48.256,48.256,48.1068,48.2384,132513.0
2020-01-16 10:00:00,54.97,54.98,54.86,54.89,106122.0,48.2297,48.2384,48.1331,48.1595,106122.0
2020-01-16 10:10:00,54.88,54.97,54.87,54.96,78781.0,48.1507,48.2297,48.1419,48.2209,78781.0
2020-01-16 10:20:00,54.96,55.11,54.94,55.11,173574.0,48.2209,48.3525,48.2033,48.3525,173574.0
2020-01-16 10:30:00,55.11,55.14,55.07,55.08,67554.0,48.3525,48.3788,48.3174,48.3262,67554.0
2020-01-16 10:40:00,55.08,55.13,55.08,55.1,63649.0,48.3262,48.37,48.3262,48.3437,63649.0
2020-01-16 10:50:00,55.1,55.2,55.04,55.19,107481.0,48.3437,48.4315,48.2911,48.4227,107481.0
2020-01-16 11:00:00,55.19,55.24,55.16,55.19,206147.0,48.4227,48.4665,48.3964,48.4227,206147.0
2020-01-16 11:10:00,55.19,55.2,55.1,55.12,143191.0,48.4227,48.4315,48.3437,48.3613,143191.0
2020-01-16 11:20:00,55.12,55.21,55.11,55.18,133417.0,48.3613,48.4402,48.3525,48.4139,133417.0
2020-01-16 11:30:00,55.18,55.18,55.11,55.12,59143.0,48.4139,48.4139,48.3525,48.3613,59143.0
2020-01-16 11:40:00,55.12,55.12,55.07,55.09,39047.0,48.3613,48.3613,48.3174,48.3349,39047.0
2020-01-16 11:50:00,55.1,55.15,55.07,55.15,36170.0,48.3437,48.3876,48.3174,48.3876,36170.0
2020-01-16 12:00:00,55.15,55.25,55.14,55.22,50595.0,48.3876,48.4753,48.3788,48.449,50595.0
2020-01-16 12:10:00,55.22,55.25,55.19,55.25,32301.0,48.449,48.4753,48.4227,48.4753,32301.0
2020-01-16 12:20:00,55.25,55.27,55.23,55.25,57680.0,48.4753,48.4929,48.4578,48.4753,57680.0
2020-01-16 12:30:00,55.26,55.31,55.25,55.29,49275.0,48.4841,48.528,48.4753,48.5104,49275.0
2020-01-16 12:40:00,55.29,55.32,55.26,55.27,46793.0,48.5104,48.5367,48.4841,48.4929,46793.0
2020-01-16 12:50:00,55.27,55.3,55.24,55.3,29453.0,48.4929,48.5192,48.4665,48.5192,29453.0
2020-01-16 13:00:00,55.3,55.33,55.28,55.3,56033.0,48.5192,48.5455,48.5016,48.5192,56033.0
2020-01-16 13:10:00,55.31,55.34,55.26,55.28,39097.0,48.528,48.5543,48.4841,48.5016,39097.0
2020-01-16 13:20:00,55.29,55.31,55.28,55.3,34662.0,48.5104,48.528,48.5016,48.5192,34662.0
2020-01-16 13:30:00,55.3,55.31,55.24,55.25,36385.0,48.5192,48.528,48.4665,48.4753,36385.0
2020-01-16 13:40:00,55.25,55.27,55.21,55.22,34272.0,48.4753,48.4929,48.4402,48.449,34272.0
2020-01-16 13:50:00,55.21,55.27,55.2,55.27,48017.0,48.4402,48.4929,48.4315,48.4929,48017.0
2020-01-16 14:00:00,55.27,55.31,55.21,55.21,94640.0,48.4929,48.528,48.4402,48.4402,94640.0
2020-01-16 14:10:00,55.21,55.22,55.17,55.19,51827.0,48.4402,48.449,48.4051,48.4227,51827.0
2020-01-16 14:20:00,55.18,55.19,55.12,55.13,47143.0,48.4139,48.4227,48.3613,48.37,47143.0
2020-01-16 14:30:00,55.14,55.14,55.07,55.09,32565.0,48.3788,48.3788,48.3174,48.3349,32565.0
2020-01-16 14:40:00,55.1,55.11,55.08,55.1,40869.0,48.3437,48.3525,48.3262,48.3437,40869.0
2020-01-16 14:50:00,55.1,55.12,55.07,55.12,72031.0,48.3437,48.3613,48.3174,48.3613,72031.0
2020-01-16 15:00:00,55.12,55.16,55.1,55.11,95789.0,48.3613,48.3964,48.3437,48.3525,95789.0
2020-01-16 15:10:00,55.11,55.13,55.1,55.11,51771.0,48.3525,48.37,48.3437,48.3525,51771.0
2020-01-16 15:20:00,55.12,55.13,55.08,55.1,55817.0,48.3613,48.37,48.3262,48.3437,55817.0
2020-01-16 15:30:00,55.1,55.14,55.06,55.07,78932.0,48.3437,48.3788,48.3086,48.3174,78932.0
2020-01-16 15:40:00,55.07,55.16,55.06,55.11,146287.0,48.3174,48.3964,48.3086,48.3525,146287.0
2020-01-16 15:50:00,55.12,55.21,55.1,55.19,359399.0,48.3613,48.4402,48.3437,48.4227,359399.0
2020-01-17 09:30:00,55.14,55.38,55.12,55.34,706465.0,48.3788,48.5894,48.3613,48.5543,706465.0
2020-01-17 09:40:00,55.34,55.37,55.2,55.25,105813.0,48.5543,48.5806,48.4315,48.4753,105813.0
2020-01-17 09:50:00,55.25,55.35,55.21,55.24,122146.0,48.4753,48.5631,48.4402,48.4665,122146.0
2020-01-17 10:00:00,55.24,55.37,55.19,55.21,133807.0,48.4665,48.5806,48.4227,48.4402,133807.0
2020-01-17 10:10:00,55.21,55.22,55.02,55.17,157829.0,48.4402,48.449,48.2735,48.4051,157829.0
2020-01-17 10:20:00,55.16,55.31,55.15,55.29,117477.0,48.3964,48.528,48.3876,48.5104,117477.0
2020-01-17 10:30:00,55.29,55.29,55.21,55.25,80879.0,48.5104,48.5104,48.4402,48.4753,80879.0
2020-01-17 10:40:00,55.25,55.26,55.18,55.2,59892.0,48.4753,48.4841,48.4139,48.4315,59892.0
2020-01-17 10:50:00,55.19,55.22,55.16,55.18,83148.0,48.4227,48.449,48.3964,48.4139,83148.0
2020-01-17 11:00:00,55.19,55.22,55.11,55.12,67332.0,48.4227,48.449,48.3525,48.3613,67332.0
2020-01-17 11:10:00,55.12,55.16,55.09,55.1,115831.0,48.3613,48.3964,48.3349,48.3437,115831.0
2020-01-17 11:20:00,55.09,55.14,55.07,55.1,111689.0,48.3349,48.3788,48.3174,48.3437,111689.0
2020-01-17 11:30:00,55.1,55.13,55.08,55.09,85521.0,48.3437,48.37,48.3262,48.3349,85521.0
2020-01-17 11:40:00,55.08,55.17,55.08,55.16,71912.0,48.3262,48.4051,48.3262,48.3964,71912.0
2020-01-17 11:50:00,55.16,55.17,55.1,55.11,46783.0,48.3964,48.4051,48.3437,48.3525,46783.0
2020-01-17 12:00:00,55.1,55.12,55.06,55.12,87807.0,48.3437,48.3613,48.3086,48.3613,87807.0
2020-01-17 12:10:00,55.11,55.13,55.06,55.07,83753.0,48.3525,48.37,48.3086,48.3174,83753.0
2020-01-17 12:20:00,55.06,55.17,55.05,55.17,172875.0,48.3086,48.4051,48.2998,48.4051,172875.0
2020-01-17 12:30:00,55.16,55.19,55.11,55.12,60149.0,48.3964,48.4227,48.3525,48.3613,60149.0
2020-01-17 12:40:00,55.13,55.13,55.08,55.11,61004.0,48.37,48.37,48.3262,48.3525,61004.0
2020-01-17 12:50:00,55.1,55.15,55.09,55.09,39885.0,48.3437,48.3876,48.3349,48.3349,39885.0
2020-01-17 13:00:00,55.08,55.1,55.06,55.1,62990.0,48.3262,48.3437,48.3086,48.3437,62990.0
2020-01-17 13:10:00,55.09,55.16,55.09,55.15,48346.0,48.3349,48.3964,48.3349,48.3876,48346.0
2020-01-17 13:20:00,55.14,55.15,55.1,55.11,48882.0,48.3788,48.3876,48.3437,48.3525,48882.0
2020-01-17 13:30:00,55.11,55.16,55.11,55.13,89545.0,48.3525,48.3964,48.3525,48.37,89545.0
2020-01-17 13:40:00,55.14,55.14,55.06,55.06,64374.0,48.3788,48.3788,48.3086,48.3086,64374.0
2020-01-17 13:50:00,55.06,55.08,55.03,55.04,128296.0,48.3086,48.3262,48.2823,48.2911,128296.0
2020-01-17 14:00:00,55.04,55.12,55.02,55.12,79778.0,48.2911,48.3613,48.2735,48.3613,79778.0
2020-01-17 14:10:00,55.12,55.13,55.08,55.09,57727.0,48.3613,48.37,48.3262,48.3349,57727.0
2020-01-17 14:20:00,55.09,55.09,55.04,55.04,55572.0,48.3349,48.3349,48.2911,48.2911,55572.0
2020-01-17 14:30:00,55.05,55.07,55.03,55.07,107632.0,48.2998,48.3174,48.2823,48.3174,107632.0
2020-01-17 14:40:00,55.06,55.07,55.04,55.05,62494.0,48.3086,48.3174,48.2911,48.2998,62494.0
2020-01-17 14:50:00,55.05,55.09,55.03,55.05,88472.0,48.2998,48.3349,48.2823,48.2998,88472.0
2020-01-17 15:00:00,55.05,55.08,55.04,55.06,112341.0,48.2998,48.3262,48.2911,48.3086,112341.0
2020-01-17 15:10:00,55.06,55.07,55.03,55.04,124021.0,48.3086,48.3174,48.2823,48.2911,124021.0
2020-01-17 15:20:00,55.05,55.05,55.03,55.05,106271.0,48.2998,48.2998,48.2823,48.2998,106271.0
2020-01-17 15:30:00,55.05,55.09,55.04,55.08,192101.0,48.2998,48.3349,48.2911,48.3262,192101.0
2020-01-17 15:40:00,55.08,55.1,55.03,55.07,276294.0,48.3262,48.3437,48.2823,48.3174,276294.0
2020-01-17 15:50:00,55.07,55.21,55.06,55.15,910323.0,48.3174,48.4402,48.3086,48.3876,910323.0
2020-01-21 09:30:00,54.96,55.19,54.93,54.98,301654.0,48.2209,48.4227,48.1946,48.2384,301654.0
2020-01-21 09:40:00,54.97,54.97,54.84,54.88,168475.0,48.2297,48.2297,48.1156,48.1507,168475.0
2020-01-21 09:50:00,54.88,54.96,54.84,54.89,142462.0,48.1507,48.2209,48.1156,48.1595,142462.0
2020-01-21 10:00:00,54.88,55.0,54.87,54.9,155823.0,48.1507,48.256,48.1419,48.1682,155823.0
2020-01-21 10:10:00,54.9,54.98,54.86,54.92,110402.0,48.1682,48.2384,48.1331,48.1858,110402.0
2020-01-21 10:20:00,54.92,55.03,54.9,55.03,150196.0,48.1858,48.2823,48.1682,48.2823,150196.0
2020-01-21 10:30:00,55.03,55.18,55.03,55.15,156017.0,48.2823,48.4139,48.2823,48.3876,156017.0
2020-01-21 10:40:00,55.15,55.18,55.08,55.16,143694.0,48.3876,48.4139,48.3262,48.3964,143694.0
2020-01-21 10:50:00,55.17,55.19,55.12,55.18,80172.0,48.4051,48.4227,48.3613,48.4139,80172.0
2020-01-21 11:00:00,55.17,55.19,55.08,55.09,101574.0,48.4051,48.4227,48.3262,48.3349,101574.0
2020-01-21 11:10:00,55.1,55.11,55.05,55.11,77637.0,48.3437,48.3525,48.2998,48.3525,77637.0
2020-01-21 11:20:00,55.12,55.22,55.11,55.19,98181.0,48.3613,48.449,48.3525,48.4227,98181.0
2020-01-21 11:30:00,55.19,55.28,55.19,55.28,61593.0,48.4227,48.5016,48.4227,48.5016,61593.0
2020-01-21 11:40:00,55.28,55.32,55.23,55.26,96098.0,48.5016,48.5367,48.4578,48.4841,96098.0
2020-01-21 11:50:00,55.27,55.31,55.25,55.25,77758.0,48.4929,48.528,48.4753,48.4753,77758.0
2020-01-21 12:00:00,55.26,55.28,55.23,55.25,64762.0,48.4841,48.5016,48.4578,48.4753,64762.0
2020-01-21 12:10:00,55.26,55.27,55.22,55.24,105595.0,48.4841,48.4929,48.449,48.4665,105595.0
2020-01-21 12:20:00,55.24,55.28,55.22,55.26,75050.0,48.4665,48.5016,48.449,48.4841,75050.0
2020-01-21 12:30:00,55.27,55.35,55.26,55.33,45790.0,48.4929,48.5631,48.4841,48.5455,45790.0
2020-01-21 12:40:00,55.33,55.34,55.28,55.28,43693.0,48.5455,48.5543,48.5016,48.5016,43693.0
2020-01-21 12:50:00,55.28,55.29,55.24,55.26,68280.0,48.5016,48.5104,48.4665,48.4841,68280.0
2020-01-21 13:00:00,55.25,55.35,55.24,55.33,66565.0,48.4753,48.5631,48.4665,48.5455,66565.0
2020-01-21 13:10:00,55.34,55.34,55.28,55.31,60620.0,48.5543,48.5543,48.5016,48.528,60620.0
2020-01-21 13:20:00,55.31,55.31,55.27,55.27,42035.0,48.528,48.528,48.4929,48.4929,42035.0
2020-01-21 13:30:00,55.27,55.28,55.21,55.26,73116.0,48.4929,48.5016,48.4402,48.4841,73116.0
2020-01-21 13:40:00,55.26,55.27,55.21,55.27,35699.0,48.4841,48.4929,48.4402,48.4929,35699.0
2020-01-21 13:50:00,55.27,55.3,55.24,55.27,62189.0,48.4929,48.5192,48.4665,48.4929,62189.0
2020-01-21 14:00:00,55.28,55.33,55.25,55.32,88952.0,48.5016,48.5455,48.4753,48.5367,88952.0
2020-01-21 14:10:00,55.32,55.35,55.3,55.32,69640.0,48.5367,48.5631,48.5192,48.5367,69640.0
2020-01-21 14:20:00,55.31,55.35,55.3,55.34,74865.0,48.528,48.5631,48.5192,48.5543,74865.0
2020-01-21 14:30:00,55.33,55.42,55.32,55.42,265720.0,48.5455,48.6245,48.5367,48.6245,265720.0
2020-01-21 14:40:00,55.42,55.44,55.38,55.41,148492.0,48.6245,48.642,48.5894,48.6157,148492.0
2020-01-21 14:50:00,55.41,55.43,55.4,55.4,108141.0,48.6157,48.6333,48.6069,48.6069,108141.0
2020-01-21 15:00:00,55.4,55.45,55.4,55.45,132573.0,48.6069,48.6508,48.6069,48.6508,132573.0
2020-01-21 15:10:00,55.45,55.5,55.44,55.49,159755.0,48.6508,48.6947,48.642,48.6859,159755.0
2020-01-21 15:20:00,55.48,55.54,55.48,55.53,309088.0,48.6771,48.7298,48.6771,48.721,309088.0
2020-01-21 15:30:00,55.52,55.55,55.49,55.55,227030.0,48.7122,48.7385,48.6859,48.7385,227030.0
2020-01-21 15:40:00,55.55,55.84,55.52,55.53,537696.0,48.7385,48.993,48.7122,48.721,537696.0
2020-01-21 15:50:00,55.52,55.65,55.51,55.57,1002317.0,48.7122,48.8263,48.7034,48.7561,1002317.0
2020-01-22 09:30:00,55.74,55.92,55.6,55.81,248230.0,48.9052,49.0632,48.7824,48.9667,248230.0
2020-01-22 09:40:00,55.82,55.94,55.78,55.88,91096.0,48.9754,49.0807,48.9403,49.0281,91096.0
2020-01-22 09:50:00,55.88,55.9,55.7,55.75,70157.0,49.0281,49.0456,48.8701,48.914,70157.0
2020-01-22 10:00:00,55.75,55.79,55.7,55.79,56616.0,48.914,48.9491,48.8701,48.9491,56616.0
2020-01-22 10:10:00,55.79,55.8,55.68,55.7,61398.0,48.9491,48.9579,48.8526,48.8701,61398.0
2020-01-22 10:20:00,55.7,55.8,55.69,55.77,58985.0,48.8701,48.9579,48.8614,48.9316,58985.0
2020-01-22 10:30:00,55.77,55.83,55.75,55.83,54472.0,48.9316,48.9842,48.914,48.9842,54472.0
2020-01-22 10:40:00,55.83,55.89,55.81,55.88,58754.0,48.9842,49.0368,48.9667,49.0281,58754.0
2020-01-22 10:50:00,55.88,55.91,55.86,55.86,54583.0,49.0281,49.0544,49.0105,49.0105,54583.0
2020-01-22 11:00:00,55.87,55.87,55.8,55.82,56913.0,49.0193,49.0193,48.9579,48.9754,56913.0
2020-01-22 11:10:00,55.82,55.89,55.79,55.79,44409.0,48.9754,49.0368,48.9491,48.9491,44409.0
2020-01-22 11:20:00,55.79,55.84,55.78,55.78,48701.0,48.9491,48.993,48.9403,48.9403,48701.0
2020-01-22 11:30:00,55.79,55.8,55.75,55.76,47135.0,48.9491,48.9579,48.914,48.9228,47135.0
2020-01-22 11:40:00,55.76,55.8,55.75,55.76,35217.0,48.9228,48.9579,48.914,48.9228,35217.0
2020-01-22 11:50:00,55.76,55.8,55.74,55.79,53988.0,48.9228,48.9579,48.9052,48.9491,53988.0
2020-01-22 12:00:00,55.79,55.84,55.78,55.83,80482.0,48.9491,48.993,48.9403,48.9842,80482.0
2020-01-22 12:10:00,55.83,55.83,55.79,55.8,32131.0,48.9842,48.9842,48.9491,48.9579,32131.0
2020-01-22 12:20:00,55.8,55.8,55.74,55.75,29054.0,48.9579,48.9579,48.9052,48.914,29054.0
2020-01-22 12:30:00,55.75,55.79,55.74,55.78,42539.0,48.914,48.9491,48.9052,48.9403,42539.0
2020-01-22 12:40:00,55.78,55.8,55.77,55.79,31572.0,48.9403,48.9579,48.9316,48.9491,31572.0
2020-01-22 12:50:00,55.79,55.8,55.77,55.79,27350.0,48.9491,48.9579,48.9316,48.9491,27350.0
2020-01-22 13:00:00,55.79,55.79,55.75,55.76,43174.0,48.9491,48.9491,48.914,48.9228,43174.0
2020-01-22 13:10:00,55.76,55.79,55.74,55.76,31790.0,48.9228,48.9491,48.9052,48.9228,31790.0
2020-01-22 13:20:00,55.76,55.76,55.73,55.76,40021.0,48.9228,48.9228,48.8965,48.9228,40021.0
2020-01-22 13:30:00,55.76,55.77,55.71,55.72,53927.0,48.9228,48.9316,48.8789,48.8877,53927.0
2020-01-22 13:40:00,55.72,55.78,55.7,55.77,39934.0,48.8877,48.9403,48.8701,48.9316,39934.0
2020-01-22 13:50:00,55.78,55.8,55.73,55.73,46700.0,48.9403,48.9579,48.8965,48.8965,46700.0
2020-01-22 14:00:00,55.73,55.78,55.71,55.76,40808.0,48.8965,48.9403,48.8789,48.9228,40808.0
2020-01-22 14:10:00,55.76,55.77,55.72,55.73,45150.0,48.9228,48.9316,48.8877,48.8965,45150.0
2020-01-22 14:20:00,55.73,55.74,55.71,55.73,36148.0,48.8965,48.9052,48.8789,48.8965,36148.0
2020-01-22 14:30:00,55.73,55.73,55.68,55.71,45461.0,48.8965,48.8965,48.8526,48.8789,45461.0
2020-01-22 14:40:00,55.71,55.71,55.67,55.69,55431.0,48.8789,48.8789,48.8438,48.8614,55431.0
2020-01-22 14:50:00,55.69,55.71,55.67,55.68,109081.0,48.8614,48.8789,48.8438,48.8526,109081.0
2020-01-22 15:00:00,55.68,55.68,55.6,55.62,109095.0,48.8526,48.8526,48.7824,48.8,109095.0
2020-01-22 15:10:00,55.61,55.63,55.56,55.59,50607.0,48.7912,48.8087,48.7473,48.7736,50607.0
2020-01-22 15:20:00,55.58,55.59,55.52,55.53,57450.0,48.7649,48.7736,48.7122,48.721,57450.0
2020-01-22 15:30:00,55.53,55.59,55.52,55.57,79298.0,48.721,48.7736,48.7122,48.7561,79298.0
2020-01-22 15:40:00,55.56,55.57,55.49,55.53,117087.0,48.7473,48.7561,48.6859,48.721,117087.0
2020-01-22 15:50:00,55.54,55.54,55.44,55.47,460733.0,48.7298,48.7298,48.642,48.6683,460733.0
2020-01-23 09:30:00,55.37,55.4,55.1,55.34,258176.0,48.5806,48.6069,48.3437,48.5543,258176.0
2020-01-23 09:40:00,55.34,55.61,55.32,55.59,347911.0,48.5543,48.7912,48.5367,48.7736,347911.0
2020-01-23 09:50:00,55.59,55.65,55.51,55.6,192071.0,48.7736,48.8263,48.7034,48.7824,192071.0
2020-01-23 10:00:00,55.59,55.64,55.52,55.6,153218.0,48.7736,48.8175,48.7122,48.7824,153218.0
2020-01-23 10:10:00,55.61,55.63,55.57,55.6,91801.0,48.7912,48.8087,48.7561,48.7824,91801.0
2020-01-23 10:20:00,55.61,55.61,55.4,55.47,80081.0,48.7912,48.7912,48.6069,48.6683,80081.0
2020-01-23 10:30:00,55.47,55.5,55.36,55.37,136248.0,48.6683,48.6947,48.5718,48.5806,136248.0
2020-01-23 10:40:00,55.38,55.4,55.33,55.34,278396.0,48.5894,48.6069,48.5455,48.5543,278396.0
2020-01-23 10:50:00,55.35,55.46,55.34,55.41,72704.0,48.5631,48.6596,48.5543,48.6157,72704.0
2020-01-23 11:00:00,55.42,55.43,55.35,55.39,94699.0,48.6245,48.6333,48.5631,48.5982,94699.0
2020-01-23 11:10:00,55.38,55.51,55.36,55.51,78052.0,48.5894,48.7034,48.5718,48.7034,78052.0
2020-01-23 11:20:00,55.5,55.53,55.48,55.5,79652.0,48.6947,48.721,48.6771,48.6947,79652.0
2020-01-23 11:30:00,55.5,55.52,55.46,55.52,59348.0,48.6947,48.7122,48.6596,48.7122,59348.0
2020-01-23 11:40:00,55.52,55.52,55.47,55.48,46846.0,48.7122,48.7122,48.6683,48.6771,46846.0
2020-01-23 11:50:00,55.48,55.49,55.41,55.44,52024.0,48.6771,48.6859,48.6157,48.642,52024.0
2020-01-23 12:00:00,55.44,55.56,55.43,55.55,57843.0,48.642,48.7473,48.6333,48.7385,57843.0
2020-01-23 12:10:00,55.55,55.59,55.54,55.58,51294.0,48.7385,48.7736,48.7298,48.7649,51294.0
2020-01-23 12:20:00,55.58,55.58,55.52,55.53,47225.0,48.7649,48.7649,48.7122,48.721,47225.0
2020-01-23 12:30:00,55.53,55.55,55.38,55.4,55997.0,48.721,48.7385,48.5894,48.6069,55997.0
2020-01-23 12:40:00,55.4,55.46,55.38,55.43,38602.0,48.6069,48.6596,48.5894,48.6333,38602.0
2020-01-23 12:50:00,55.43,55.43,55.33,55.34,45638.0,48.6333,48.6333,48.5455,48.5543,45638.0
2020-01-23 13:00:00,55.35,55.36,55.32,55.33,40008.0,48.5631,48.5718,48.5367,48.5455,40008.0
2020-01-23 13:10:00,55.32,55.37,55.32,55.36,61942.0,48.5367,48.5806,48.5367,48.5718,61942.0
2020-01-23 13:20:00,55.36,55.44,55.35,55.4,90569.0,48.5718,48.642,48.5631,48.6069,90569.0
2020-01-23 13:30:00,55.41,55.46,55.4,55.43,59861.0,48.6157,48.6596,48.6069,48.6333,59861.0
2020-01-23 13:40:00,55.43,55.46,55.4,55.44,66525.0,48.6333,48.6596,48.6069,48.642,66525.0
2020-01-23 13:50:00,55.45,55.53,55.44,55.52,56892.0,48.6508,48.721,48.642,48.7122,56892.0
2020-01-23 14:00:00,55.52,55.54,55.46,55.5,56270.0,48.7122,48.7298,48.6596,48.6947,56270.0
2020-01-23 14:10:00,55.5,55.6,55.49,55.58,144202.0,48.6947,48.7824,48.6859,48.7649,144202.0
2020-01-23 14:20:00,55.59,55.59,55.52,55.54,38035.0,48.7736,48.7736,48.7122,48.7298,38035.0
2020-01-23 14:30:00,55.54,55.55,55.5,55.51,37404.0,48.7298,48.7385,48.6947,48.7034,37404.0
2020-01-23 14:40:00,55.51,55.52,55.48,55.5,47340.0,48.7034,48.7122,48.6771,48.6947,47340.0
2020-01-23 14:50:00,55.5,55.53,55.48,55.5,66018.0,48.6947,48.721,48.6771,48.6947,66018.0
2020-01-23 15:00:00,55.5,55.55,55.47,55.52,86087.0,48.6947,48.7385,48.6683,48.7122,86087.0
2020-01-23 15:10:00,55.52,55.53,55.49,55.49,60559.0,48.7122,48.721,48.6859,48.6859,60559.0
2020-01-23 15:20:00,55.5,55.56,55.49,55.54,78921.0,48.6947,48.7473,48.6859,48.7298,78921.0
2020-01-23 15:30:00,55.54,55.57,55.5,55.51,101694.0,48.7298,48.7561,48.6947,48.7034,101694.0
2020-01-23 15:40:00,55.5,55.52,55.43,55.45,138197.0,48.6947,48.7122,48.6333,48.6508,138197.0
2020-01-23 15:50:00,55.45,55.47,55.41,55.46,422934.0,48.6508,48.6683,48.6157,48.6596,422934.0
2020-01-24 09:30:00,55.77,55.77,55.45,55.51,211568.0,48.9316,48.9316,48.6508,48.7034,211568.0
2020-01-24 09:40:00,55.5,55.53,55.41,55.48,102095.0,48.6947,48.721,48.6157,48.6771,102095.0
2020-01-24 09:50:00,55.47,55.48,55.4,55.44,81394.0,48.6683,48.6771,48.6069,48.642,81394.0
2020-01-24 10:00:00,55.43,55.49,55.34,55.35,102411.0,48.6333,48.6859,48.5543,48.5631,102411.0
2020-01-24 10:10:00,55.34,55.37,55.25,55.34,89484.0,48.5543,48.5806,48.4753,48.5543,89484.0
2020-01-24 10:20:00,55.34,55.37,55.27,55.3,66358.0,48.5543,48.5806,48.4929,48.5192,66358.0
2020-01-24 10:30:00,55.31,55.32,55.24,55.26,91941.0,48.528,48.5367,48.4665,48.4841,91941.0
2020-01-24 10:40:00,55.25,55.28,55.18,55.18,68106.0,48.4753,48.5016,48.4139,48.4139,68106.0
2020-01-24 10:50:00,55.19,55.25,55.16,55.19,62032.0,48.4227,48.4753,48.3964,48.4227,62032.0
2020-01-24 11:00:00,55.19,55.29,55.17,55.2,61892.0,48.4227,48.5104,48.4051,48.4315,61892.0
2020-01-24 11:10:00,55.21,55.21,55.1,55.15,90072.0,48.4402,48.4402,48.3437,48.3876,90072.0
2020-01-24 11:20:00,55.15,55.2,55.1,55.2,74325.0,48.3876,48.4315,48.3437,48.4315,74325.0
2020-01-24 11:30:00,55.19,55.22,55.11,55.14,71118.0,48.4227,48.449,48.3525,48.3788,71118.0
2020-01-24 11:40:00,55.14,55.2,55.07,55.16,71360.0,48.3788,48.4315,48.3174,48.3964,71360.0
2020-01-24 11:50:00,55.16,55.19,55.11,55.15,59602.0,48.3964,48.4227,48.3525,48.3876,59602.0
2020-01-24 12:00:00,55.16,55.26,55.13,55.26,73828.0,48.3964,48.4841,48.37,48.4841,73828.0
2020-01-24 12:10:00,55.25,55.27,55.11,55.13,74310.0,48.4753,48.4929,48.3525,48.37,74310.0
2020-01-24 12:20:00,55.12,55.14,55.06,55.1,56914.0,48.3613,48.3788,48.3086,48.3437,56914.0
2020-01-24 12:30:00,55.1,55.16,55.08,55.11,60173.0,48.3437,48.3964,48.3262,48.3525,60173.0
2020-01-24 12:40:00,55.11,55.15,55.06,55.09,46264.0,48.3525,48.3876,48.3086,48.3349,46264.0
2020-01-24 12:50:00,55.09,55.1,55.02,55.1,48237.0,48.3349,48.3437,48.2735,48.3437,48237.0
2020-01-24 13:00:00,55.09,55.14,55.05,55.12,62383.0,48.3349,48.3788,48.2998,48.3613,62383.0
2020-01-24 13:10:00,55.12,55.13,55.06,55.07,59344.0,48.3613,48.37,48.3086,48.3174,59344.0
2020-01-24 13:20:00,55.07,55.1,55.02,55.02,52261.0,48.3174,48.3437,48.2735,48.2735,52261.0
2020-01-24 13:30:00,55.02,55.06,55.0,55.03,57383.0,48.2735,48.3086,48.256,48.2823,57383.0
2020-01-24 13:40:00,55.03,55.03,54.94,54.95,77931.0,48.2823,48.2823,48.2033,48.2121,77931.0
2020-01-24 13:50:00,54.94,54.96,54.91,54.94,65529.0,48.2033,48.2209,48.177,48.2033,65529.0
2020-01-24 14:00:00,54.94,54.99,54.9,54.98,98652.0,48.2033,48.2472,48.1682,48.2384,98652.0
2020-01-24 14:10:00,54.98,55.02,54.95,55.0,108927.0,48.2384,48.2735,48.2121,48.256,108927.0
2020-01-24 14:20:00,55.01,55.02,54.96,54.97,115114.0,48.2648,48.2735,48.2209,48.2297,115114.0
2020-01-24 14:30:00,54.97,55.07,54.97,55.04,138315.0,48.2297,48.3174,48.2297,48.2911,138315.0
2020-01-24 14:40:00,55.04,55.04,54.94,54.98,279369.0,48.2911,48.2911,48.2033,48.2384,279369.0
2020-01-24 14:50:00,54.99,55.03,54.97,55.03,83543.0,48.2472,48.2823,48.2297,48.2823,83543.0
2020-01-24 15:00:00,55.03,55.07,54.99,55.01,192752.0,48.2823,48.3174,48.2472,48.2648,192752.0
2020-01-24 15:10:00,55.01,55.06,54.99,55.05,100657.0,48.2648,48.3086,48.2472,48.2998,100657.0
2020-01-24 15:20:00,55.06,55.09,55.01,55.01,106576.0,48.3086,48.3349,48.2648,48.2648,106576.0
2020-01-24 15:30:00,55.01,55.03,54.91,54.91,145487.0,48.2648,48.2823,48.177,48.177,145487.0
2020-01-24 15:40:00,54.91,54.98,54.86,54.96,236193.0,48.177,48.2384,48.1331,48.2209,236193.0
2020-01-24 15:50:00,54.95,55.12,54.9,55.1,800644.0,48.2121,48.3613,48.1682,48.3437,800644.0
2020-01-27 09:30:00,54.85,55.15,54.72,54.73,326858.0,48.1244,48.3876,48.0103,48.0191,326858.0
2020-01-27 09:40:00,54.73,54.79,54.59,54.79,121474.0,48.0191,48.0717,47.8963,48.0717,121474.0
2020-01-27 09:50:00,54.78,54.79,54.62,54.69,95982.0,48.063,48.0717,47.9226,47.984,95982.0
2020-01-27 10:00:00,54.69,54.69,54.58,54.68,115525.0,47.984,47.984,47.8875,47.9752,115525.0
2020-01-27 10:10:00,54.67,54.76,54.59,54.59,72003.0,47.9664,48.0454,47.8963,47.8963,72003.0
2020-01-27 10:20:00,54.6,54.73,54.59,54.69,93839.0,47.905,48.0191,47.8963,47.984,93839.0
2020-01-27 10:30:00,54.69,54.82,54.68,54.82,99477.0,47.984,48.098,47.9752,48.098,99477.0
2020-01-27 10:40:00,54.82,54.94,54.78,54.89,97900.0,48.098,48.2033,48.063,48.1595,97900.0
2020-01-27 10:50:00,54.89,55.03,54.87,55.01,98732.0,48.1595,48.2823,48.1419,48.2648,98732.0
2020-01-27 11:00:00,55.02,55.06,54.91,55.03,110295.0,48.2735,48.3086,48.177,48.2823,110295.0
2020-01-27 11:10:00,55.02,55.04,54.99,55.03,80004.0,48.2735,48.2911,48.2472,48.2823,80004.0
2020-01-27 11:20:00,55.03,55.09,55.02,55.06,84987.0,48.2823,48.3349,48.2735,48.3086,84987.0
2020-01-27 11:30:00,55.06,55.13,55.02,55.04,106057.0,48.3086,48.37,48.2735,48.2911,106057.0
2020-01-27 11:40:00,55.04,55.06,55.01,55.03,68155.0,48.2911,48.3086,48.2648,48.2823,68155.0
2020-01-27 11:50:00,55.03,55.11,55.02,55.06,83271.0,48.2823,48.3525,48.2735,48.3086,83271.0
2020-01-27 12:00:00,55.05,55.06,54.96,54.97,41699.0,48.2998,48.3086,48.2209,48.2297,41699.0
2020-01-27 12:10:00,54.98,55.0,54.94,54.94,66592.0,48.2384,48.256,48.2033,48.2033,66592.0
2020-01-27 12:20:00,54.94,54.98,54.88,54.9,52175.0,48.2033,48.2384,48.1507,48.1682,52175.0
2020-01-27 12:30:00,54.9,54.9,54.81,54.83,46645.0,48.1682,48.1682,48.0893,48.1068,46645.0
2020-01-27 12:40:00,54.83,54.89,54.8,54.86,57269.0,48.1068,48.1595,48.0805,48.1331,57269.0
2020-01-27 12:50:00,54.87,54.88,54.79,54.83,42102.0,48.1419,48.1507,48.0717,48.1068,42102.0
2020-01-27 13:00:00,54.82,54.83,54.76,54.77,45880.0,48.098,48.1068,48.0454,48.0542,45880.0
2020-01-27 13:10:00,54.76,54.82,54.74,54.81,40355.0,48.0454,48.098,48.0279,48.0893,40355.0
2020-01-27 13:20:00,54.81,54.82,54.75,54.77,52532.0,48.0893,48.098,48.0366,48.0542,52532.0
2020-01-27 13:30:00,54.77,54.78,54.7,54.73,118266.0,48.0542,48.063,47.9928,48.0191,118266.0
2020-01-27 13:40:00,54.73,54.75,54.7,54.72,93696.0,48.0191,48.0366,47.9928,48.0103,93696.0
2020-01-27 13:50:00,54.72,54.75,54.69,54.7,76114.0,48.0103,48.0366,47.984,47.9928,76114.0
2020-01-27 14:00:00,54.7,54.73,54.66,54.72,62227.0,47.9928,48.0191,47.9577,48.0103,62227.0
2020-01-27 14:10:00,54.73,54.75,54.71,54.71,40731.0,48.0191,48.0366,48.0015,48.0015,40731.0
2020-01-27 14:20:00,54.71,54.79,54.67,54.77,39704.0,48.0015,48.0717,47.9664,48.0542,39704.0
2020-01-27 14:30:00,54.77,54.8,54.75,54.77,54968.0,48.0542,48.0805,48.0366,48.0542,54968.0
2020-01-27 14:40:00,54.78,54.79,54.73,54.75,58139.0,48.063,48.0717,48.0191,48.0366,58139.0
2020-01-27 14:50:00,54.74,54.79,54.69,54.76,79685.0,48.0279,48.0717,47.984,48.0454,79685.0
2020-01-27 15:00:00,54.76,54.84,54.76,54.82,76857.0,48.0454,48.1156,48.0454,48.098,76857.0
2020-01-27 15:10:00,54.82,54.9,54.81,54.9,50562.0,48.098,48.1682,48.0893,48.1682,50562.0
2020-01-27 15:20:00,54.89,54.93,54.84,54.86,79070.0,48.1595,48.1946,48.1156,48.1331,79070.0
2020-01-27 15:30:00,54.85,54.86,54.75,54.8,97560.0,48.1244,48.1331,48.0366,48.0805,97560.0
2020-01-27 15:40:00,54.8,54.82,54.73,54.73,165059.0,48.0805,48.098,48.0191,48.0191,165059.0
2020-01-27 15:50:00,54.73,54.73,54.66,54.7,666449.0,48.0191,48.0191,47.9577,47.9928,666449.0
2020-01-28 09:30:00,54.56,54.98,54.56,54.98,202962.0,47.8699,48.2384,47.8699,48.2384,202962.0
2020-01-28 09:40:00,54.97,55.04,54.91,54.99,120270.0,48.2297,48.2911,48.177,48.2472,120270.0
2020-01-28 09:50:00,54.98,55.0,54.83,54.91,105167.0,48.2384,48.256,48.1068,48.177,105167.0
2020-01-28 10:00:00,54.91,54.99,54.88,54.98,114917.0,48.177,48.2472,48.1507,48.2384,114917.0
2020-01-28 10:10:00,54.98,55.01,54.94,54.98,89999.0,48.2384,48.2648,48.2033,48.2384,89999.0
2020-01-28 10:20:00,54.98,55.06,54.95,54.97,84085.0,48.2384,48.3086,48.2121,48.2297,84085.0
2020-01-28 10:30:00,54.97,55.02,54.89,54.93,82224.0,48.2297,48.2735,48.1595,48.1946,82224.0
2020-01-28 10:40:00,54.92,55.0,54.91,54.97,85640.0,48.1858,48.256,48.177,48.2297,85640.0
2020-01-28 10:50:00,54.97,55.13,54.94,55.02,147237.0,48.2297,48.37,48.2033,48.2735,147237.0
2020-01-28 11:00:00,55.01,55.06,54.98,54.99,59306.0,48.2648,48.3086,48.2384,48.2472,59306.0
2020-01-28 11:10:00,54.99,54.99,54.9,54.92,70291.0,48.2472,48.2472,48.1682,48.1858,70291.0
2020-01-28 11:20:00,54.93,55.08,54.92,55.04,64750.0,48.1946,48.3262,48.1858,48.2911,64750.0
2020-01-28 11:30:00,55.05,55.07,54.99,55.0,49808.0,48.2998,48.3174,48.2472,48.256,49808.0
2020-01-28 11:40:00,55.0,55.0,54.91,54.91,49639.0,48.256,48.256,48.177,48.177,49639.0
2020-01-28 11:50:00,54.91,54.98,54.91,54.94,46506.0,48.177,48.2384,48.177,48.2033,46506.0
2020-01-28 12:00:00,54.93,54.99,54.89,54.9,78225.0,48.1946,48.2472,48.1595,48.1682,78225.0
2020-01-28 12:10:00,54.9,54.96,54.89,54.92,55744.0,48.1682,48.2209,48.1595,48.1858,55744.0
2020-01-28 12:20:00,54.92,54.95,54.88,54.89,61703.0,48.1858,48.2121,48.1507,48.1595,61703.0
2020-01-28 12:30:00,54.89,54.89,54.83,54.84,73356.0,48.1595,48.1595,48.1068,48.1156,73356.0
2020-01-28 12:40:00,54.84,54.94,54.82,54.94,77589.0,48.1156,48.2033,48.098,48.2033,77589.0
2020-01-28 12:50:00,54.95,54.97,54.92,54.95,62946.0,48.2121,48.2297,48.1858,48.2121,62946.0
2020-01-28 13:00:00,54.95,54.96,54.88,54.89,47468.0,48.2121,48.2209,48.1507,48.1595,47468.0
2020-01-28 13:10:00,54.89,54.9,54.86,54.87,49117.0,48.1595,48.1682,48.1331,48.1419,49117.0
2020-01-28 13:20:00,54.86,54.88,54.84,54.86,31807.0,48.1331,48.1507,48.1156,48.1331,31807.0
2020-01-28 13:30:00,54.85,54.85,54.77,54.77,58820.0,48.1244,48.1244,48.0542,48.0542,58820.0
2020-01-28 13:40:00,54.78,54.86,54.77,54.85,75271.0,48.063,48.1331,48.0542,48.1244,75271.0
2020-01-28 13:50:00,54.86,54.88,54.84,54.86,44977.0,48.1331,48.1507,48.1156,48.1331,44977.0
2020-01-28 14:00:00,54.86,54.89,54.85,54.88,41842.0,48.1331,48.1595,48.1244,48.1507,41842.0
2020-01-28 14:10:00,54.88,54.99,54.87,54.98,86002.0,48.1507,48.2472,48.1419,48.2384,86002.0
2020-01-28 14:20:00,54.98,55.0,54.97,54.97,44007.0,48.2384,48.256,48.2297,48.2297,44007.0
2020-01-28 14:30:00,54.98,55.03,54.97,55.0,64902.0,48.2384,48.2823,48.2297,48.256,64902.0
2020-01-28 14:40:00,55.0,55.04,55.0,55.03,44772.0,48.256,48.2911,48.256,48.2823,44772.0
2020-01-28 14:50:00,55.04,55.04,54.98,55.01,79476.0,48.2911,48.2911,48.2384,48.2648,79476.0
2020-01-28 15:00:00,55.01,55.02,54.98,55.0,97550.0,48.2648,48.2735,48.2384,48.256,97550.0
2020-01-28 15:10:00,55.0,55.02,54.99,55.01,82185.0,48.256,48.2735,48.2472,48.2648,82185.0
2020-01-28 15:20:00,55.0,55.01,54.97,55.0,89903.0,48.256,48.2648,48.2297,48.256,89903.0
2020-01-28 15:30:00,55.01,55.02,54.91,54.91,129361.0,48.2648,48.2735,48.177,48.177,129361.0
2020-01-28 15:40:00,54.92,54.96,54.88,54.96,175529.0,48.1858,48.2209,48.1507,48.2209,175529.0
2020-01-28 15:50:00,54.95,54.96,54.77,54.85,730958.0,48.2121,48.2209,48.0542,48.1244,730958.0
2020-01-29 09:30:00,54.88,54.98,54.7,54.96,309898.0,48.1507,48.2384,47.9928,48.2209,309898.0
2020-01-29 09:40:00,54.96,55.0,54.85,54.88,192867.0,48.2209,48.256,48.1244,48.1507,192867.0
2020-01-29 09:50:00,54.88,54.94,54.82,54.89,166314.0,48.1507,48.2033,48.098,48.1595,166314.0
2020-01-29 10:00:00,54.89,54.91,54.72,54.72,151823.0,48.1595,48.177,48.0103,48.0103,151823.0
2020-01-29 10:10:00,54.73,54.77,54.6,54.6,89566.0,48.0191,48.0542,47.905,47.905,89566.0
2020-01-29 10:20:00,54.6,54.73,54.59,54.72,107179.0,47.905,48.0191,47.8963,48.0103,107179.0
2020-01-29 10:30:00,54.71,54.73,54.63,54.69,105425.0,48.0015,48.0191,47.9313,47.984,105425.0
2020-01-29 10:40:00,54.69,54.71,54.62,54.69,91466.0,47.984,48.0015,47.9226,47.984,91466.0
2020-01-29 10:50:00,54.7,54.81,54.69,54.76,78536.0,47.9928,48.0893,47.984,48.0454,78536.0
2020-01-29 11:00:00,54.77,54.78,54.71,54.78,74436.0,48.0542,48.063,48.0015,48.063,74436.0
2020-01-29 11:10:00,54.78,54.84,54.77,54.82,76474.0,48.063,48.1156,48.0542,48.098,76474.0
2020-01-29 11:20:00,54.81,54.81,54.73,54.76,91296.0,48.0893,48.0893,48.0191,48.0454,91296.0
2020-01-29 11:30:00,54.76,54.81,54.74,54.79,76056.0,48.0454,48.0893,48.0279,48.0717,76056.0
2020-01-29 11:40:00,54.79,54.8,54.76,54.78,64723.0,48.0717,48.0805,48.0454,48.063,64723.0
2020-01-29 11:50:00,54.77,54.87,54.77,54.87,58858.0,48.0542,48.1419,48.0542,48.1419,58858.0
2020-01-29 12:00:00,54.87,54.88,54.82,54.85,47590.0,48.1419,48.1507,48.098,48.1244,47590.0
2020-01-29 12:10:00,54.84,54.9,54.82,54.88,51550.0,48.1156,48.1682,48.098,48.1507,51550.0
2020-01-29 12:20:00,54.88,54.93,54.87,54.91,47574.0,48.1507,48.1946,48.1419,48.177,47574.0
2020-01-29 12:30:00,54.91,54.92,54.84,54.86,52111.0,48.177,48.1858,48.1156,48.1331,52111.0
2020-01-29 12:40:00,54.86,54.86,54.8,54.82,46747.0,48.1331,48.1331,48.0805,48.098,46747.0
2020-01-29 12:50:00,54.81,54.84,54.79,54.83,72257.0,48.0893,48.1156,48.0717,48.1068,72257.0
2020-01-29 13:00:00,54.83,54.83,54.79,54.81,45821.0,48.1068,48.1068,48.0717,48.0893,45821.0
2020-01-29 13:10:00,54.8,54.82,54.78,54.8,59512.0,48.0805,48.098,48.063,48.0805,59512.0
2020-01-29 13:20:00,54.8,54.85,54.78,54.85,86948.0,48.0805,48.1244,48.063,48.1244,86948.0
2020-01-29 13:30:00,54.84,54.85,54.76,54.77,65419.0,48.1156,48.1244,48.0454,48.0542,65419.0
2020-01-29 13:40:00,54.76,54.82,54.75,54.81,69649.0,48.0454,48.098,48.0366,48.0893,69649.0
2020-01-29 13:50:00,54.82,54.84,54.72,54.73,88174.0,48.098,48.1156,48.0103,48.0191,88174.0
2020-01-29 14:00:00,54.72,54.8,54.65,54.76,71228.0,48.0103,48.0805,47.9489,48.0454,71228.0
2020-01-29 14:10:00,54.77,54.79,54.73,54.78,96114.0,48.0542,48.0717,48.0191,48.063,96114.0
2020-01-29 14:20:00,54.78,54.84,54.76,54.83,80575.0,48.063,48.1156,48.0454,48.1068,80575.0
2020-01-29 14:30:00,54.83,54.85,54.79,54.82,79228.0,48.1068,48.1244,48.0717,48.098,79228.0
2020-01-29 14:40:00,54.82,54.84,54.8,54.8,58727.0,48.098,48.1156,48.0805,48.0805,58727.0
2020-01-29 14:50:00,54.81,54.84,54.79,54.8,77882.0,48.0893,48.1156,48.0717,48.0805,77882.0
2020-01-29 15:00:00,54.81,54.82,54.72,54.76,69963.0,48.0893,48.098,48.0103,48.0454,69963.0
2020-01-29 15:10:00,54.77,54.79,54.71,54.75,93899.0,48.0542,48.0717,48.0015,48.0366,93899.0
2020-01-29 15:20:00,54.75,54.75,54.66,54.7,89126.0,48.0366,48.0366,47.9577,47.9928,89126.0
2020-01-29 15:30:00,54.71,54.76,54.68,54.71,160592.0,48.0015,48.0454,47.9752,48.0015,160592.0
2020-01-29 15:40:00,54.7,54.71,54.58,54.62,304109.0,47.9928,48.0015,47.8875,47.9226,304109.0
2020-01-29 15:50:00,54.61,54.62,54.5,54.56,513903.0,47.9138,47.9226,47.8173,47.8699,513903.0
2020-01-30 09:30:00,56.02,57.56,55.86,56.99,1572041.0,49.1509,50.5021,49.0105,50.002,1572041.0
2020-01-30 09:40:00,56.98,57.55,56.98,57.55,507037.0,49.9932,50.4933,49.9932,50.4933,507037.0
2020-01-30 09:50:00,57.54,57.79,57.44,57.73,389555.0,50.4845,50.7039,50.3968,50.6512,389555.0
2020-01-30 10:00:00,57.74,57.78,57.43,57.46,456698.0,50.66,50.6951,50.388,50.4143,456698.0
2020-01-30 10:10:00,57.47,57.57,57.25,57.26,376782.0,50.4231,50.5108,50.2301,50.2389,376782.0
2020-01-30 10:20:00,57.26,57.39,57.16,57.36,368838.0,50.2389,50.3529,50.1511,50.3266,368838.0
2020-01-30 10:30:00,57.35,57.68,57.3,57.59,430851.0,50.3178,50.6074,50.274,50.5284,430851.0
2020-01-30 10:40:00,57.59,57.75,57.53,57.74,302402.0,50.5284,50.6688,50.4758,50.66,302402.0
2020-01-30 10:50:00,57.74,57.87,57.66,57.82,275918.0,50.66,50.7741,50.5898,50.7302,275918.0
2020-01-30 11:00:00,57.82,57.83,57.72,57.74,221701.0,50.7302,50.739,50.6425,50.66,221701.0
2020-01-30 11:10:00,57.73,57.93,57.67,57.85,391489.0,50.6512,50.8267,50.5986,50.7565,391489.0
2020-01-30 11:20:00,57.85,58.0,57.77,57.93,528971.0,50.7565,50.8881,50.6863,50.8267,528971.0
2020-01-30 11:30:00,57.93,58.15,57.92,58.07,278530.0,50.8267,51.0197,50.8179,50.9495,278530.0
2020-01-30 11:40:00,58.06,58.06,57.8,57.9,171648.0,50.9408,50.9408,50.7126,50.8004,171648.0
2020-01-30 11:50:00,57.9,58.07,57.83,58.02,150550.0,50.8004,50.9495,50.739,50.9057,150550.0
2020-01-30 12:00:00,58.03,58.09,57.95,57.99,120674.0,50.9144,50.9671,50.8443,50.8793,120674.0
2020-01-30 12:10:00,57.99,58.01,57.82,57.98,112912.0,50.8793,50.8969,50.7302,50.8706,112912.0
2020-01-30 12:20:00,57.98,58.01,57.82,57.83,136581.0,50.8706,50.8969,50.7302,50.739,136581.0
2020-01-30 12:30:00,57.83,57.86,57.68,57.69,110186.0,50.739,50.7653,50.6074,50.6161,110186.0
2020-01-30 12:40:00,57.7,57.7,57.47,57.53,208229.0,50.6249,50.6249,50.4231,50.4758,208229.0
2020-01-30 12:50:00,57.53,57.67,57.49,57.57,123782.0,50.4758,50.5986,50.4407,50.5108,123782.0
2020-01-30 13:00:00,57.57,57.82,57.56,57.76,155756.0,50.5108,50.7302,50.5021,50.6776,155756.0
2020-01-30 13:10:00,57.77,57.99,57.76,57.93,147323.0,50.6863,50.8793,50.6776,50.8267,147323.0
2020-01-30 13:20:00,57.94,58.06,57.87,57.95,168413.0,50.8355,50.9408,50.7741,50.8443,168413.0
2020-01-30 13:30:00,57.95,58.06,57.88,58.04,241550.0,50.8443,50.9408,50.7828,50.9232,241550.0
2020-01-30 13:40:00,58.04,58.13,57.98,58.12,201520.0,50.9232,51.0022,50.8706,50.9934,201520.0
2020-01-30 13:50:00,58.12,58.29,58.1,58.19,197553.0,50.9934,51.1426,50.9759,51.0548,197553.0
2020-01-30 14:00:00,58.19,58.47,58.12,58.45,269846.0,51.0548,51.3005,50.9934,51.2829,269846.0
2020-01-30 14:10:00,58.45,58.61,58.32,58.54,360535.0,51.2829,51.4233,51.1689,51.3619,360535.0
2020-01-30 14:20:00,58.54,58.54,58.31,58.4,267904.0,51.3619,51.3619,51.1601,51.2391,267904.0
2020-01-30 14:30:00,58.4,58.42,58.26,58.38,146595.0,51.2391,51.2566,51.1162,51.2215,146595.0
2020-01-30 14:40:00,58.38,58.53,58.27,58.44,459215.0,51.2215,51.3531,51.125,51.2742,459215.0
2020-01-30 14:50:00,58.45,58.55,58.37,58.55,207335.0,51.2829,51.3707,51.2128,51.3707,207335.0
2020-01-30 15:00:00,58.55,58.67,58.52,58.55,204407.0,51.3707,51.476,51.3444,51.3707,204407.0
2020-01-30 15:10:00,58.55,58.58,58.46,58.55,176239.0,51.3707,51.397,51.2917,51.3707,176239.0
2020-01-30 15:20:00,58.55,58.59,58.36,58.37,220085.0,51.3707,51.4058,51.204,51.2128,220085.0
2020-01-30 15:30:00,58.37,58.4,58.2,58.32,352719.0,51.2128,51.2391,51.0636,51.1689,352719.0
2020-01-30 15:40:00,58.32,58.47,58.31,58.39,392976.0,51.1689,51.3005,51.1601,51.2303,392976.0
2020-01-30 15:50:00,58.39,58.93,58.39,58.81,1832293.0,51.2303,51.7041,51.2303,51.5988,1832293.0
2020-01-31 09:30:00,58.47,59.43,58.44,58.77,930037.0,51.3005,52.1428,51.2742,51.5637,930037.0
2020-01-31 09:40:00,58.77,58.8,58.6,58.61,509295.0,51.5637,51.59,51.4146,51.4233,509295.0
2020-01-31 09:50:00,58.61,58.68,58.31,58.48,515822.0,51.4233,51.4847,51.1601,51.3093,515822.0
2020-01-31 10:00:00,58.47,58.48,58.08,58.08,615500.0,51.3005,51.3093,50.9583,50.9583,615500.0
2020-01-31 10:10:00,58.08,58.25,57.97,58.22,568163.0,50.9583,51.1075,50.8618,51.0811,568163.0
2020-01-31 10:20:00,58.24,58.33,58.02,58.03,273298.0,51.0987,51.1777,50.9057,50.9144,273298.0
2020-01-31 10:30:00,58.04,58.1,57.78,57.87,504258.0,50.9232,50.9759,50.6951,50.7741,504258.0
2020-01-31 10:40:00,57.87,58.06,57.84,57.94,672807.0,50.7741,50.9408,50.7477,50.8355,672807.0
2020-01-31 10:50:00,57.94,58.04,57.88,57.93,265759.0,50.8355,50.9232,50.7828,50.8267,265759.0
2020-01-31 11:00:00,57.93,57.97,57.82,57.89,328963.0,50.8267,50.8618,50.7302,50.7916,328963.0
2020-01-31 11:10:00,57.88,57.93,57.71,57.78,366959.0,50.7828,50.8267,50.6337,50.6951,366959.0
2020-01-31 11:20:00,57.77,57.84,57.69,57.76,271554.0,50.6863,50.7477,50.6161,50.6776,271554.0
2020-01-31 11:30:00,57.76,57.83,57.71,57.73,202828.0,50.6776,50.739,50.6337,50.6512,202828.0
2020-01-31 11:40:00,57.74,57.9,57.73,57.85,187745.0,50.66,50.8004,50.6512,50.7565,187745.0
2020-01-31 11:50:00,57.85,57.85,57.74,57.81,169220.0,50.7565,50.7565,50.66,50.7214,169220.0
2020-01-31 12:00:00,57.8,57.81,57.69,57.71,97242.0,50.7126,50.7214,50.6161,50.6337,97242.0
2020-01-31 12:10:00,57.71,57.75,57.64,57.68,114573.0,50.6337,50.6688,50.5723,50.6074,114573.0
2020-01-31 12:20:00,57.68,57.74,57.63,57.7,171925.0,50.6074,50.66,50.5635,50.6249,171925.0
2020-01-31 12:30:00,57.69,57.69,57.46,57.47,142627.0,50.6161,50.6161,50.4143,50.4231,142627.0
2020-01-31 12:40:00,57.47,57.66,57.43,57.63,116677.0,50.4231,50.5898,50.388,50.5635,116677.0
2020-01-31 12:50:00,57.63,57.73,57.58,57.69,117475.0,50.5635,50.6512,50.5196,50.6161,117475.0
2020-01-31 13:00:00,57.68,57.73,57.59,57.6,117174.0,50.6074,50.6512,50.5284,50.5372,117174.0
2020-01-31 13:10:00,57.6,57.61,57.49,57.52,75581.0,50.5372,50.5459,50.4407,50.467,75581.0
2020-01-31 13:20:00,57.53,57.61,57.51,57.59,96651.0,50.4758,50.5459,50.4582,50.5284,96651.0
2020-01-31 13:30:00,57.6,57.62,57.52,57.6,194131.0,50.5372,50.5547,50.467,50.5372,194131.0
2020-01-31 13:40:00,57.6,57.64,57.58,57.63,95406.0,50.5372,50.5723,50.5196,50.5635,95406.0
2020-01-31 13:50:00,57.62,57.72,57.58,57.71,107099.0,50.5547,50.6425,50.5196,50.6337,107099.0
2020-01-31 14:00:00,57.72,57.75,57.68,57.73,126326.0,50.6425,50.6688,50.6074,50.6512,126326.0
2020-01-31 14:10:00,57.73,57.76,57.69,57.72,99797.0,50.6512,50.6776,50.6161,50.6425,99797.0
2020-01-31 14:20:00,57.73,57.74,57.61,57.66,152566.0,50.6512,50.66,50.5459,50.5898,152566.0
2020-01-31 14:30:00,57.65,57.86,57.64,57.8,103637.0,50.581,50.7653,50.5723,50.7126,103637.0
2020-01-31 14:40:00,57.8,57.82,57.69,57.7,80359.0,50.7126,50.7302,50.6161,50.6249,80359.0
2020-01-31 14:50:00,57.7,57.77,57.66,57.73,132523.0,50.6249,50.6863,50.5898,50.6512,132523.0
2020-01-31 15:00:00,57.74,57.78,57.56,57.59,616124.0,50.66,50.6951,50.5021,50.5284,616124.0
2020-01-31 15:10:00,57.58,57.66,57.55,57.61,228308.0,50.5196,50.5898,50.4933,50.5459,228308.0
2020-01-31 15:20:00,57.61,57.62,57.33,57.34,247120.0,50.5459,50.5547,50.3003,50.3091,247120.0
2020-01-31 15:30:00,57.33,57.36,57.2,57.22,235245.0,50.3003,50.3266,50.1862,50.2038,235245.0
2020-01-31 15:40:00,57.22,57.46,57.15,57.43,471784.0,50.2038,50.4143,50.1423,50.388,471784.0
2020-01-31 15:50:00,57.42,57.52,57.36,57.37,1050442.0,50.3792,50.467,50.3266,50.3354,1050442.0
2020-02-03 09:30:00,57.8,57.8,57.35,57.36,296789.0,50.7126,50.7126,50.3178,50.3266,296789.0
2020-02-03 09:40:00,57.36,57.5,57.23,57.44,205938.0,50.3266,50.4494,50.2125,50.3968,205938.0
2020-02-03 09:50:00,57.44,57.58,57.4,57.51,125605.0,50.3968,50.5196,50.3617,50.4582,125605.0
2020-02-03 10:00:00,57.52,57.62,57.15,57.21,129033.0,50.467,50.5547,50.1423,50.195,129033.0
2020-02-03 10:10:00,57.22,57.29,57.12,57.22,102413.0,50.2038,50.2652,50.116,50.2038,102413.0
2020-02-03 10:20:00,57.22,57.36,57.2,57.3,168803.0,50.2038,50.3266,50.1862,50.274,168803.0
2020-02-03 10:30:00,57.29,57.32,57.2,57.25,93879.0,50.2652,50.2915,50.1862,50.2301,93879.0
2020-02-03 10:40:00,57.24,57.37,57.24,57.31,100913.0,50.2213,50.3354,50.2213,50.2827,100913.0
2020-02-03 10:50:00,57.31,57.43,57.31,57.36,176499.0,50.2827,50.388,50.2827,50.3266,176499.0
2020-02-03 11:00:00,57.36,57.47,57.35,57.43,219548.0,50.3266,50.4231,50.3178,50.388,219548.0
2020-02-03 11:10:00,57.43,57.43,57.3,57.35,89279.0,50.388,50.388,50.274,50.3178,89279.0
2020-02-03 11:20:00,57.35,57.51,57.33,57.35,169639.0,50.3178,50.4582,50.3003,50.3178,169639.0
2020-02-03 11:30:00,57.36,57.38,57.3,57.37,68784.0,50.3266,50.3441,50.274,50.3354,68784.0
2020-02-03 11:40:00,57.37,57.42,57.33,57.4,146987.0,50.3354,50.3792,50.3003,50.3617,146987.0
2020-02-03 11:50:00,57.39,57.5,57.34,57.5,66592.0,50.3529,50.4494,50.3091,50.4494,66592.0
2020-02-03 12:00:00,57.5,57.5,57.39,57.39,55215.0,50.4494,50.4494,50.3529,50.3529,55215.0
2020-02-03 12:10:00,57.4,57.49,57.37,57.48,82734.0,50.3617,50.4407,50.3354,50.4319,82734.0
2020-02-03 12:20:00,57.49,57.6,57.47,57.6,107537.0,50.4407,50.5372,50.4231,50.5372,107537.0
2020-02-03 12:30:00,57.6,57.64,57.57,57.63,51846.0,50.5372,50.5723,50.5108,50.5635,51846.0
2020-02-03 12:40:00,57.64,57.74,57.64,57.69,51013.0,50.5723,50.66,50.5723,50.6161,51013.0
2020-02-03 12:50:00,57.7,57.7,57.63,57.68,47459.0,50.6249,50.6249,50.5635,50.6074,47459.0
2020-02-03 13:00:00,57.68,57.75,57.68,57.7,41339.0,50.6074,50.6688,50.6074,50.6249,41339.0
2020-02-03 13:10:00,57.7,57.72,57.63,57.68,68855.0,50.6249,50.6425,50.5635,50.6074,68855.0
2020-02-03 13:20:00,57.68,57.7,57.63,57.65,62252.0,50.6074,50.6249,50.5635,50.581,62252.0
2020-02-03 13:30:00,57.65,57.75,57.63,57.75,66536.0,50.581,50.6688,50.5635,50.6688,66536.0
2020-02-03 13:40:00,57.75,57.77,57.7,57.72,75267.0,50.6688,50.6863,50.6249,50.6425,75267.0
2020-02-03 13:50:00,57.72,57.72,57.62,57.67,76215.0,50.6425,50.6425,50.5547,50.5986,76215.0
2020-02-03 14:00:00,57.67,57.68,57.59,57.68,186493.0,50.5986,50.6074,50.5284,50.6074,186493.0
2020-02-03 14:10:00,57.68,57.68,57.6,57.65,105685.0,50.6074,50.6074,50.5372,50.581,105685.0
2020-02-03 14:20:00,57.64,57.69,57.62,57.64,106534.0,50.5723,50.6161,50.5547,50.5723,106534.0
2020-02-03 14:30:00,57.65,57.65,57.55,57.6,80144.0,50.581,50.581,50.4933,50.5372,80144.0
2020-02-03 14:40:00,57.6,57.7,57.59,57.69,57735.0,50.5372,50.6249,50.5284,50.6161,57735.0
2020-02-03 14:50:00,57.69,57.71,57.64,57.64,138866.0,50.6161,50.6337,50.5723,50.5723,138866.0
2020-02-03 15:00:00,57.64,57.67,57.59,57.64,126773.0,50.5723,50.5986,50.5284,50.5723,126773.0
2020-02-03 15:10:00,57.64,57.66,57.6,57.65,100496.0,50.5723,50.5898,50.5372,50.581,100496.0
2020-02-03 15:20:00,57.66,57.79,57.65,57.79,143113.0,50.5898,50.7039,50.581,50.7039,143113.0
2020-02-03 15:30:00,57.79,57.84,57.76,57.78,194708.0,50.7039,50.7477,50.6776,50.6951,194708.0
2020-02-03 15:40:00,57.78,57.79,57.66,57.66,196994.0,50.6951,50.7039,50.5898,50.5898,196994.0
2020-02-03 15:50:00,57.67,57.67,57.49,57.54,476250.0,50.5986,50.5986,50.4407,50.4845,476250.0
2020-02-04 09:30:00,57.8,57.99,57.5,57.57,250035.0,50.7126,50.8793,50.4494,50.5108,250035.0
2020-02-04 09:40:00,57.58,57.63,57.42,57.6,236262.0,50.5196,50.5635,50.3792,50.5372,236262.0
2020-02-04 09:50:00,57.6,57.7,57.58,57.64,218109.0,50.5372,50.6249,50.5196,50.5723,218109.0
2020-02-04 10:00:00,57.64,57.74,57.59,57.65,185383.0,50.5723,50.66,50.5284,50.581,185383.0
2020-02-04 10:10:00,57.65,57.7,57.56,57.58,169887.0,50.581,50.6249,50.5021,50.5196,169887.0
2020-02-04 10:20:00,57.58,57.63,57.53,57.62,90952.0,50.5196,50.5635,50.4758,50.5547,90952.0
2020-02-04 10:30:00,57.61,57.69,57.58,57.63,196115.0,50.5459,50.6161,50.5196,50.5635,196115.0
2020-02-04 10:40:00,57.62,57.75,57.6,57.66,223399.0,50.5547,50.6688,50.5372,50.5898,223399.0
2020-02-04 10:50:00,57.66,57.69,57.64,57.66,132983.0,50.5898,50.6161,50.5723,50.5898,132983.0
2020-02-04 11:00:00,57.67,57.79,57.66,57.69,139348.0,50.5986,50.7039,50.5898,50.6161,139348.0
2020-02-04 11:10:00,57.69,57.7,57.62,57.7,98646.0,50.6161,50.6249,50.5547,50.6249,98646.0
2020-02-04 11:20:00,57.7,57.73,57.67,57.68,97452.0,50.6249,50.6512,50.5986,50.6074,97452.0
2020-02-04 11:30:00,57.69,57.73,57.66,57.71,58141.0,50.6161,50.6512,50.5898,50.6337,58141.0
2020-02-04 11:40:00,57.71,57.74,57.66,57.69,79511.0,50.6337,50.66,50.5898,50.6161,79511.0
2020-02-04 11:50:00,57.69,57.73,57.66,57.7,74730.0,50.6161,50.6512,50.5898,50.6249,74730.0
2020-02-04 12:00:00,57.7,57.75,57.68,57.73,119094.0,50.6249,50.6688,50.6074,50.6512,119094.0
2020-02-04 12:10:00,57.73,57.86,57.71,57.83,372967.0,50.6512,50.7653,50.6337,50.739,372967.0
2020-02-04 12:20:00,57.84,57.85,57.77,57.82,91118.0,50.7477,50.7565,50.6863,50.7302,91118.0
2020-02-04 12:30:00,57.82,57.85,57.77,57.8,77732.0,50.7302,50.7565,50.6863,50.7126,77732.0
2020-02-04 12:40:00,57.8,57.84,57.78,57.8,67661.0,50.7126,50.7477,50.6951,50.7126,67661.0
2020-02-04 12:50:00,57.8,57.82,57.76,57.8,51792.0,50.7126,50.7302,50.6776,50.7126,51792.0
2020-02-04 13:00:00,57.81,57.86,57.8,57.85,62968.0,50.7214,50.7653,50.7126,50.7565,62968.0
2020-02-04 13:10:00,57.85,57.88,57.79,57.85,85336.0,50.7565,50.7828,50.7039,50.7565,85336.0
2020-02-04 13:20:00,57.85,57.86,57.78,57.8,106561.0,50.7565,50.7653,50.6951,50.7126,106561.0
2020-02-04 13:30:00,57.8,57.82,57.72,57.73,86138.0,50.7126,50.7302,50.6425,50.6512,86138.0
2020-02-04 13:40:00,57.73,57.75,57.66,57.7,101570.0,50.6512,50.6688,50.5898,50.6249,101570.0
2020-02-04 13:50:00,57.7,57.75,57.69,57.72,112698.0,50.6249,50.6688,50.6161,50.6425,112698.0
2020-02-04 14:00:00,57.72,57.83,57.71,57.82,95663.0,50.6425,50.739,50.6337,50.7302,95663.0
2020-02-04 14:10:00,57.82,57.88,57.79,57.87,96753.0,50.7302,50.7828,50.7039,50.7741,96753.0
2020-02-04 14:20:00,57.87,58.0,57.86,57.92,404150.0,50.7741,50.8881,50.7653,50.8179,404150.0
2020-02-04 14:30:00,57.92,57.99,57.85,57.87,253340.0,50.8179,50.8793,50.7565,50.7741,253340.0
2020-02-04 14:40:00,57.88,57.88,57.78,57.8,69943.0,50.7828,50.7828,50.6951,50.7126,69943.0
2020-02-04 14:50:00,57.8,57.81,57.72,57.73,49113.0,50.7126,50.7214,50.6425,50.6512,49113.0
2020-02-04 15:00:00,57.73,57.77,57.69,57.7,73969.0,50.6512,50.6863,50.6161,50.6249,73969.0
2020-02-04 15:10:00,57.7,57.71,57.63,57.65,73761.0,50.6249,50.6337,50.5635,50.581,73761.0
2020-02-04 15:20:00,57.65,57.65,57.57,57.57,80359.0,50.581,50.581,50.5108,50.5108,80359.0
2020-02-04 15:30:00,57.58,57.7,57.54,57.68,112898.0,50.5196,50.6249,50.4845,50.6074,112898.0
2020-02-04 15:40:00,57.67,57.69,57.48,57.49,212099.0,50.5986,50.6161,50.4319,50.4407,212099.0
2020-02-04 15:50:00,57.49,57.5,57.31,57.44,602596.0,50.4407,50.4494,50.2827,50.3968,602596.0
2020-02-05 09:30:00,57.76,57.76,57.52,57.72,185083.0,50.6776,50.6776,50.467,50.6425,185083.0
2020-02-05 09:40:00,57.71,57.96,57.66,57.83,226676.0,50.6337,50.853,50.5898,50.739,226676.0
2020-02-05 09:50:00,57.82,57.83,57.69,57.82,86369.0,50.7302,50.739,50.6161,50.7302,86369.0
2020-02-05 10:00:00,57.83,57.84,57.7,57.73,81107.0,50.739,50.7477,50.6249,50.6512,81107.0
2020-02-05 10:10:00,57.73,57.77,57.68,57.69,71888.0,50.6512,50.6863,50.6074,50.6161,71888.0
2020-02-05 10:20:00,57.68,57.76,57.65,57.75,97474.0,50.6074,50.6776,50.581,50.6688,97474.0
2020-02-05 10:30:00,57.75,57.87,57.69,57.84,147045.0,50.6688,50.7741,50.6161,50.7477,147045.0
2020-02-05 10:40:00,57.84,58.01,57.83,57.96,204336.0,50.7477,50.8969,50.739,50.853,204336.0
2020-02-05 10:50:00,57.96,58.0,57.89,57.95,121129.0,50.853,50.8881,50.7916,50.8443,121129.0
2020-02-05 11:00:00,57.95,57.97,57.86,57.87,80259.0,50.8443,50.8618,50.7653,50.7741,80259.0
2020-02-05 11:10:00,57.87,57.91,57.81,57.91,72857.0,50.7741,50.8092,50.7214,50.8092,72857.0
2020-02-05 11:20:00,57.9,58.04,57.89,57.98,107548.0,50.8004,50.9232,50.7916,50.8706,107548.0
2020-02-05 11:30:00,57.97,57.99,57.87,57.89,95344.0,50.8618,50.8793,50.7741,50.7916,95344.0
2020-02-05 11:40:00,57.89,57.92,57.84,57.91,71058.0,50.7916,50.8179,50.7477,50.8092,71058.0
2020-02-05 11:50:00,57.9,57.92,57.87,57.92,92094.0,50.8004,50.8179,50.7741,50.8179,92094.0
2020-02-05 12:00:00,57.92,57.92,57.84,57.9,72332.0,50.8179,50.8179,50.7477,50.8004,72332.0
2020-02-05 12:10:00,57.9,57.9,57.81,57.86,40785.0,50.8004,50.8004,50.7214,50.7653,40785.0
2020-02-05 12:20:00,57.86,57.87,57.81,57.86,56067.0,50.7653,50.7741,50.7214,50.7653,56067.0
2020-02-05 12:30:00,57.86,57.88,57.8,57.84,64440.0,50.7653,50.7828,50.7126,50.7477,64440.0
2020-02-05 12:40:00,57.83,57.88,57.79,57.86,56790.0,50.739,50.7828,50.7039,50.7653,56790.0
2020-02-05 12:50:00,57.87,57.92,57.87,57.9,88818.0,50.7741,50.8179,50.7741,50.8004,88818.0
2020-02-05 13:00:00,57.9,57.95,57.87,57.95,50609.0,50.8004,50.8443,50.7741,50.8443,50609.0
2020-02-05 13:10:00,57.95,58.03,57.94,57.99,73773.0,50.8443,50.9144,50.8355,50.8793,73773.0
2020-02-05 13:20:00,57.99,58.01,57.96,58.0,65993.0,50.8793,50.8969,50.853,50.8881,65993.0
2020-02-05 13:30:00,58.01,58.01,57.93,57.98,65144.0,50.8969,50.8969,50.8267,50.8706,65144.0
2020-02-05 13:40:00,57.99,58.05,57.97,58.01,56942.0,50.8793,50.932,50.8618,50.8969,56942.0
2020-02-05 13:50:00,58.01,58.07,58.0,58.03,93107.0,50.8969,50.9495,50.8881,50.9144,93107.0
2020-02-05 14:00:00,58.03,58.07,58.0,58.02,90977.0,50.9144,50.9495,50.8881,50.9057,90977.0
2020-02-05 14:10:00,58.02,58.06,58.02,58.04,66210.0,50.9057,50.9408,50.9057,50.9232,66210.0
2020-02-05 14:20:00,58.04,58.09,58.03,58.05,93498.0,50.9232,50.9671,50.9144,50.932,93498.0
2020-02-05 14:30:00,58.04,58.18,58.03,58.18,89086.0,50.9232,51.0461,50.9144,51.0461,89086.0
2020-02-05 14:40:00,58.16,58.17,58.09,58.13,67682.0,51.0285,51.0373,50.9671,51.0022,67682.0
2020-02-05 14:50:00,58.13,58.18,58.09,58.09,104846.0,51.0022,51.0461,50.9671,50.9671,104846.0
2020-02-05 15:00:00,58.1,58.14,58.09,58.09,172323.0,50.9759,51.011,50.9671,50.9671,172323.0
2020-02-05 15:10:00,58.09,58.11,58.06,58.08,120199.0,50.9671,50.9846,50.9408,50.9583,120199.0
2020-02-05 15:20:00,58.08,58.11,57.99,58.07,350879.0,50.9583,50.9846,50.8793,50.9495,350879.0
2020-02-05 15:30:00,58.06,58.1,58.04,58.05,274217.0,50.9408,50.9759,50.9232,50.932,274217.0
2020-02-05 15:40:00,58.05,58.12,58.0,58.02,313650.0,50.932,50.9934,50.8881,50.9057,313650.0
2020-02-05 15:50:00,58.01,58.02,57.8,57.94,1113091.0,50.8969,50.9057,50.7126,50.8355,1113091.0
2020-02-06 09:30:00,57.45,57.89,57.41,57.83,278198.0,50.4056,50.7916,50.3705,50.739,278198.0
2020-02-06 09:40:00,57.83,57.98,57.79,57.94,129922.0,50.739,50.8706,50.7039,50.8355,129922.0
2020-02-06 09:50:00,57.94,58.0,57.85,57.97,109490.0,50.8355,50.8881,50.7565,50.8618,109490.0
2020-02-06 10:00:00,57.96,58.1,57.91,58.0,97796.0,50.853,50.9759,50.8092,50.8881,97796.0
2020-02-06 10:10:00,57.99,58.05,57.97,58.0,72557.0,50.8793,50.932,50.8618,50.8881,72557.0
2020-02-06 10:20:00,57.99,58.03,57.89,57.94,80404.0,50.8793,50.9144,50.7916,50.8355,80404.0
2020-02-06 10:30:00,57.94,57.97,57.89,57.91,53070.0,50.8355,50.8618,50.7916,50.8092,53070.0
2020-02-06 10:40:00,57.91,57.94,57.86,57.91,54919.0,50.8092,50.8355,50.7653,50.8092,54919.0
2020-02-06 10:50:00,57.91,58.04,57.89,58.02,46275.0,50.8092,50.9232,50.7916,50.9057,46275.0
2020-02-06 11:00:00,58.02,58.03,57.95,58.03,45398.0,50.9057,50.9144,50.8443,50.9144,45398.0
2020-02-06 11:10:00,58.03,58.13,58.02,58.08,102078.0,50.9144,51.0022,50.9057,50.9583,102078.0
2020-02-06 11:20:00,58.09,58.15,58.06,58.15,91542.0,50.9671,51.0197,50.9408,51.0197,91542.0
2020-02-06 11:30:00,58.14,58.2,58.11,58.13,86003.0,51.011,51.0636,50.9846,51.0022,86003.0
2020-02-06 11:40:00,58.13,58.16,58.09,58.15,108447.0,51.0022,51.0285,50.9671,51.0197,108447.0
2020-02-06 11:50:00,58.15,58.2,58.11,58.16,53286.0,51.0197,51.0636,50.9846,51.0285,53286.0
2020-02-06 12:00:00,58.16,58.17,58.13,58.17,33958.0,51.0285,51.0373,51.0022,51.0373,33958.0
2020-02-06 12:10:00,58.16,58.27,58.16,58.27,157658.0,51.0285,51.125,51.0285,51.125,157658.0
2020-02-06 12:20:00,58.27,58.3,58.21,58.28,69187.0,51.125,51.1513,51.0724,51.1338,69187.0
2020-02-06 12:30:00,58.28,58.32,58.27,58.31,83111.0,51.1338,51.1689,51.125,51.1601,83111.0
2020-02-06 12:40:00,58.31,58.34,58.29,58.33,49311.0,51.1601,51.1864,51.1426,51.1777,49311.0
2020-02-06 12:50:00,58.33,58.4,58.31,58.39,62717.0,51.1777,51.2391,51.1601,51.2303,62717.0
2020-02-06 13:00:00,58.38,58.46,58.38,58.45,105313.0,51.2215,51.2917,51.2215,51.2829,105313.0
2020-02-06 13:10:00,58.44,58.45,58.39,58.4,49649.0,51.2742,51.2829,51.2303,51.2391,49649.0
2020-02-06 13:20:00,58.4,58.41,58.35,58.37,56644.0,51.2391,51.2478,51.1952,51.2128,56644.0
2020-02-06 13:30:00,58.38,58.4,58.33,58.38,53613.0,51.2215,51.2391,51.1777,51.2215,53613.0
2020-02-06 13:40:00,58.38,58.48,58.38,58.48,68735.0,51.2215,51.3093,51.2215,51.3093,68735.0
2020-02-06 13:50:00,58.47,58.5,58.36,58.37,79080.0,51.3005,51.3268,51.204,51.2128,79080.0
2020-02-06 14:00:00,58.36,58.4,58.31,58.38,112663.0,51.204,51.2391,51.1601,51.2215,112663.0
2020-02-06 14:10:00,58.39,58.41,58.34,58.36,98985.0,51.2303,51.2478,51.1864,51.204,98985.0
2020-02-06 14:20:00,58.36,58.36,58.23,58.32,61618.0,51.204,51.204,51.0899,51.1689,61618.0
2020-02-06 14:30:00,58.32,58.35,58.29,58.31,58693.0,51.1689,51.1952,51.1426,51.1601,58693.0
2020-02-06 14:40:00,58.32,58.43,58.3,58.43,113989.0,51.1689,51.2654,51.1513,51.2654,113989.0
2020-02-06 14:50:00,58.42,58.44,58.39,58.42,88061.0,51.2566,51.2742,51.2303,51.2566,88061.0
2020-02-06 15:00:00,58.42,58.47,58.39,58.47,99697.0,51.2566,51.3005,51.2303,51.3005,99697.0
2020-02-06 15:10:00,58.46,58.47,58.42,58.44,79931.0,51.2917,51.3005,51.2566,51.2742,79931.0
2020-02-06 15:20:00,58.44,58.45,58.39,58.42,82134.0,51.2742,51.2829,51.2303,51.2566,82134.0
2020-02-06 15:30:00,58.42,58.52,58.42,58.47,138187.0,51.2566,51.3444,51.2566,51.3005,138187.0
2020-02-06 15:40:00,58.47,58.5,58.4,58.41,193821.0,51.3005,51.3268,51.2391,51.2478,193821.0
2020-02-06 15:50:00,58.42,58.48,58.41,58.42,461464.0,51.2566,51.3093,51.2478,51.2566,461464.0
2020-02-07 09:30:00,58.48,58.69,58.37,58.6,243207.0,51.3093,51.4935,51.2128,51.4146,243207.0
2020-02-07 09:40:00,58.59,58.85,58.59,58.8,157086.0,51.4058,51.6339,51.4058,51.59,157086.0
2020-02-07 09:50:00,58.81,58.99,58.77,58.99,138684.0,51.5988,51.7567,51.5637,51.7567,138684.0
2020-02-07 10:00:00,58.98,59.11,58.96,59.05,217530.0,51.748,51.862,51.7304,51.8094,217530.0
2020-02-07 10:10:00,59.05,59.17,59.03,59.17,122724.0,51.8094,51.9147,51.7918,51.9147,122724.0
2020-02-07 10:20:00,59.16,59.22,59.1,59.18,122384.0,51.9059,51.9585,51.8532,51.9234,122384.0
2020-02-07 10:30:00,59.18,59.18,59.09,59.09,79802.0,51.9234,51.9234,51.8445,51.8445,79802.0
2020-02-07 10:40:00,59.1,59.14,59.04,59.1,111420.0,51.8532,51.8883,51.8006,51.8532,111420.0
2020-02-07 10:50:00,59.09,59.15,59.03,59.05,147588.0,51.8445,51.8971,51.7918,51.8094,147588.0
2020-02-07 11:00:00,59.05,59.05,58.95,58.97,85229.0,51.8094,51.8094,51.7216,51.7392,85229.0
2020-02-07 11:10:00,58.97,59.02,58.94,59.0,103460.0,51.7392,51.7831,51.7129,51.7655,103460.0
2020-02-07 11:20:00,59.01,59.05,58.89,58.89,72922.0,51.7743,51.8094,51.669,51.669,72922.0
2020-02-07 11:30:00,58.9,58.97,58.87,58.89,98258.0,51.6778,51.7392,51.6514,51.669,98258.0
2020-02-07 11:40:00,58.9,58.94,58.85,58.94,77580.0,51.6778,51.7129,51.6339,51.7129,77580.0
2020-02-07 11:50:00,58.93,59.0,58.91,58.92,62571.0,51.7041,51.7655,51.6865,51.6953,62571.0
2020-02-07 12:00:00,58.92,58.96,58.71,58.89,245711.0,51.6953,51.7304,51.5111,51.669,245711.0
2020-02-07 12:10:00,58.88,58.93,58.86,58.93,59357.0,51.6602,51.7041,51.6427,51.7041,59357.0
2020-02-07 12:20:00,58.93,58.96,58.9,58.94,60020.0,51.7041,51.7304,51.6778,51.7129,60020.0
2020-02-07 12:30:00,58.93,58.95,58.88,58.88,44772.0,51.7041,51.7216,51.6602,51.6602,44772.0
2020-02-07 12:40:00,58.87,58.88,58.77,58.81,46759.0,51.6514,51.6602,51.5637,51.5988,46759.0
2020-02-07 12:50:00,58.8,58.82,58.76,58.81,48606.0,51.59,51.6076,51.5549,51.5988,48606.0
2020-02-07 13:00:00,58.8,58.83,58.79,58.8,42720.0,51.59,51.6163,51.5813,51.59,42720.0
2020-02-07 13:10:00,58.8,58.84,58.78,58.84,47588.0,51.59,51.6251,51.5725,51.6251,47588.0
2020-02-07 13:20:00,58.84,58.89,58.83,58.88,102299.0,51.6251,51.669,51.6163,51.6602,102299.0
2020-02-07 13:30:00,58.87,58.89,58.76,58.8,132914.0,51.6514,51.669,51.5549,51.59,132914.0
2020-02-07 13:40:00,58.8,58.84,58.79,58.82,69525.0,51.59,51.6251,51.5813,51.6076,69525.0
2020-02-07 13:50:00,58.82,58.89,58.81,58.86,57704.0,51.6076,51.669,51.5988,51.6427,57704.0
2020-02-07 14:00:00,58.86,58.86,58.72,58.72,95140.0,51.6427,51.6427,51.5198,51.5198,95140.0
2020-02-07 14:10:00,58.72,58.73,58.65,58.67,70017.0,51.5198,51.5286,51.4584,51.476,70017.0
2020-02-07 14:20:00,58.66,58.77,58.63,58.64,165385.0,51.4672,51.5637,51.4409,51.4496,165385.0
2020-02-07 14:30:00,58.65,58.68,58.62,58.64,100223.0,51.4584,51.4847,51.4321,51.4496,100223.0
2020-02-07 14:40:00,58.64,58.72,58.63,58.7,73124.0,51.4496,51.5198,51.4409,51.5023,73124.0
2020-02-07 14:50:00,58.7,58.73,58.68,58.72,52522.0,51.5023,51.5286,51.4847,51.5198,52522.0
2020-02-07 15:00:00,58.72,58.77,58.7,58.75,73672.0,51.5198,51.5637,51.5023,51.5462,73672.0
2020-02-07 15:10:00,58.75,58.77,58.71,58.72,80445.0,51.5462,51.5637,51.5111,51.5198,80445.0
2020-02-07 15:20:00,58.73,58.77,58.69,58.75,73819.0,51.5286,51.5637,51.4935,51.5462,73819.0
2020-02-07 15:30:00,58.75,58.81,58.73,58.79,114619.0,51.5462,51.5988,51.5286,51.5813,114619.0
2020-02-07 15:40:00,58.78,58.83,58.72,58.72,190891.0,51.5725,51.6163,51.5198,51.5198,190891.0
2020-02-07 15:50:00,58.73,58.75,58.54,58.68,664576.0,51.5286,51.5462,51.3619,51.4847,664576.0
2020-02-10 09:30:00,58.5,58.68,58.4,58.56,174430.0,51.3268,51.4847,51.2391,51.3795,174430.0
2020-02-10 09:40:00,58.55,58.63,58.48,58.6,56910.0,51.3707,51.4409,51.3093,51.4146,56910.0
2020-02-10 09:50:00,58.61,58.73,58.6,58.71,55147.0,51.4233,51.5286,51.4146,51.5111,55147.0
2020-02-10 10:00:00,58.71,58.79,58.7,58.77,38322.0,51.5111,51.5813,51.5023,51.5637,38322.0
2020-02-10 10:10:00,58.77,58.85,58.75,58.83,39016.0,51.5637,51.6339,51.5462,51.6163,39016.0
2020-02-10 10:20:00,58.83,58.95,58.82,58.91,44338.0,51.6163,51.7216,51.6076,51.6865,44338.0
2020-02-10 10:30:00,58.91,58.96,58.85,58.88,58047.0,51.6865,51.7304,51.6339,51.6602,58047.0
2020-02-10 10:40:00,58.87,58.98,58.87,58.95,60943.0,51.6514,51.748,51.6514,51.7216,60943.0
2020-02-10 10:50:00,58.95,58.96,58.9,58.95,67352.0,51.7216,51.7304,51.6778,51.7216,67352.0
2020-02-10 11:00:00,58.95,58.96,58.92,58.94,34468.0,51.7216,51.7304,51.6953,51.7129,34468.0
2020-02-10 11:10:00,58.94,59.03,58.92,59.01,75203.0,51.7129,51.7918,51.6953,51.7743,75203.0
2020-02-10 11:20:00,59.01,59.1,58.99,59.1,94882.0,51.7743,51.8532,51.7567,51.8532,94882.0
2020-02-10 11:30:00,59.1,59.11,58.98,58.98,55620.0,51.8532,51.862,51.748,51.748,55620.0
2020-02-10 11:40:00,58.98,58.98,58.92,58.93,37180.0,51.748,51.748,51.6953,51.7041,37180.0
2020-02-10 11:50:00,58.93,58.96,58.89,58.91,36088.0,51.7041,51.7304,51.669,51.6865,36088.0
2020-02-10 12:00:00,58.91,58.92,58.87,58.92,55623.0,51.6865,51.6953,51.6514,51.6953,55623.0
2020-02-10 12:10:00,58.91,58.97,58.91,58.96,23835.0,51.6865,51.7392,51.6865,51.7304,23835.0
2020-02-10 12:20:00,58.96,58.99,58.96,58.98,44225.0,51.7304,51.7567,51.7304,51.748,44225.0
2020-02-10 12:30:00,58.99,59.0,58.81,58.83,40351.0,51.7567,51.7655,51.5988,51.6163,40351.0
2020-02-10 12:40:00,58.84,58.86,58.81,58.81,18219.0,51.6251,51.6427,51.5988,51.5988,18219.0
2020-02-10 12:50:00,58.81,58.82,58.76,58.82,22779.0,51.5988,51.6076,51.5549,51.6076,22779.0
2020-02-10 13:00:00,58.82,58.83,58.76,58.77,29135.0,51.6076,51.6163,51.5549,51.5637,29135.0
2020-02-10 13:10:00,58.77,58.8,58.71,58.72,31824.0,51.5637,51.59,51.5111,51.5198,31824.0
2020-02-10 13:20:00,58.73,58.75,58.71,58.73,23144.0,51.5286,51.5462,51.5111,51.5286,23144.0
2020-02-10 13:30:00,58.73,58.74,58.68,58.69,31467.0,51.5286,51.5374,51.4847,51.4935,31467.0
2020-02-10 13:40:00,58.69,58.71,58.67,58.7,32107.0,51.4935,51.5111,51.476,51.5023,32107.0
2020-02-10 13:50:00,58.71,58.71,58.64,58.65,35127.0,51.5111,51.5111,51.4496,51.4584,35127.0
2020-02-10 14:00:00,58.65,58.65,58.62,58.64,28280.0,51.4584,51.4584,51.4321,51.4496,28280.0
2020-02-10 14:10:00,58.64,58.74,58.64,58.71,30674.0,51.4496,51.5374,51.4496,51.5111,30674.0
2020-02-10 14:20:00,58.71,58.72,58.69,58.7,16230.0,51.5111,51.5198,51.4935,51.5023,16230.0
2020-02-10 14:30:00,58.7,58.76,58.67,58.71,47307.0,51.5023,51.5549,51.476,51.5111,47307.0
2020-02-10 14:40:00,58.71,58.75,58.68,58.75,37638.0,51.5111,51.5462,51.4847,51.5462,37638.0
2020-02-10 14:50:00,58.75,58.77,58.71,58.74,59820.0,51.5462,51.5637,51.5111,51.5374,59820.0
2020-02-10 15:00:00,58.74,58.83,58.73,58.83,72524.0,51.5374,51.6163,51.5286,51.6163,72524.0
2020-02-10 15:10:00,58.83,58.9,58.82,58.85,60792.0,51.6163,51.6778,51.6076,51.6339,60792.0
2020-02-10 15:20:00,58.85,58.9,58.85,58.9,60798.0,51.6339,51.6778,51.6339,51.6778,60798.0
2020-02-10 15:30:00,58.89,58.94,58.89,58.92,112202.0,51.669,51.7129,51.669,51.6953,112202.0
2020-02-10 15:40:00,58.92,58.95,58.89,58.93,131129.0,51.6953,51.7216,51.669,51.7041,131129.0
2020-02-10 15:50:00,58.93,58.97,58.79,58.97,641094.0,51.7041,51.7392,51.5813,51.7392,641094.0
2020-02-11 09:30:00,59.01,59.15,58.77,59.03,237718.0,51.7743,51.8971,51.5637,51.7918,237718.0
2020-02-11 09:40:00,59.04,59.16,59.0,59.09,148990.0,51.8006,51.9059,51.7655,51.8445,148990.0
2020-02-11 09:50:00,59.09,59.14,59.05,59.09,89140.0,51.8445,51.8883,51.8094,51.8445,89140.0
2020-02-11 10:00:00,59.09,59.1,58.9,58.97,119396.0,51.8445,51.8532,51.6778,51.7392,119396.0
2020-02-11 10:10:00,58.97,58.99,58.9,58.95,51373.0,51.7392,51.7567,51.6778,51.7216,51373.0
2020-02-11 10:20:00,58.95,59.05,58.94,59.0,49919.0,51.7216,51.8094,51.7129,51.7655,49919.0
2020-02-11 10:30:00,58.99,59.05,58.94,58.95,44974.0,51.7567,51.8094,51.7129,51.7216,44974.0
2020-02-11 10:40:00,58.95,59.02,58.88,58.89,48106.0,51.7216,51.7831,51.6602,51.669,48106.0
2020-02-11 10:50:00,58.9,58.9,58.85,58.89,41297.0,51.6778,51.6778,51.6339,51.669,41297.0
2020-02-11 11:00:00,58.87,58.89,58.72,58.85,127905.0,51.6514,51.669,51.5198,51.6339,127905.0
2020-02-11 11:10:00,58.85,58.89,58.83,58.88,49222.0,51.6339,51.669,51.6163,51.6602,49222.0
2020-02-11 11:20:00,58.89,58.9,58.84,58.86,39104.0,51.669,51.6778,51.6251,51.6427,39104.0
2020-02-11 11:30:00,58.86,58.93,58.82,58.9,77170.0,51.6427,51.7041,51.6076,51.6778,77170.0
2020-02-11 11:40:00,58.9,58.93,58.83,58.84,61349.0,51.6778,51.7041,51.6163,51.6251,61349.0
2020-02-11 11:50:00,58.84,58.87,58.81,58.84,56614.0,51.6251,51.6514,51.5988,51.6251,56614.0
2020-02-11 12:00:00,58.84,58.84,58.76,58.78,57573.0,51.6251,51.6251,51.5549,51.5725,57573.0
2020-02-11 12:10:00,58.78,58.84,58.77,58.84,49340.0,51.5725,51.6251,51.5637,51.6251,49340.0
2020-02-11 12:20:00,58.84,58.87,58.81,58.82,40856.0,51.6251,51.6514,51.5988,51.6076,40856.0
2020-02-11 12:30:00,58.82,58.88,58.79,58.86,31546.0,51.6076,51.6602,51.5813,51.6427,31546.0
2020-02-11 12:40:00,58.86,58.86,58.8,58.83,29461.0,51.6427,51.6427,51.59,51.6163,29461.0
2020-02-11 12:50:00,58.83,58.9,58.82,58.87,35838.0,51.6163,51.6778,51.6076,51.6514,35838.0
2020-02-11 13:00:00,58.87,58.89,58.85,58.88,32713.0,51.6514,51.669,51.6339,51.6602,32713.0
2020-02-11 13:10:00,58.89,58.97,58.87,58.96,25461.0,51.669,51.7392,51.6514,51.7304,25461.0
2020-02-11 13:20:00,58.96,59.0,58.92,58.98,26992.0,51.7304,51.7655,51.6953,51.748,26992.0
2020-02-11 13:30:00,58.98,58.99,58.91,58.93,33089.0,51.748,51.7567,51.6865,51.7041,33089.0
2020-02-11 13:40:00,58.93,58.96,58.9,58.96,54822.0,51.7041,51.7304,51.6778,51.7304,54822.0
2020-02-11 13:50:00,58.95,59.07,58.95,59.05,49685.0,51.7216,51.8269,51.7216,51.8094,49685.0
2020-02-11 14:00:00,59.05,59.07,59.01,59.02,42625.0,51.8094,51.8269,51.7743,51.7831,42625.0
2020-02-11 14:10:00,59.03,59.07,59.02,59.03,36641.0,51.7918,51.8269,51.7831,51.7918,36641.0
2020-02-11 14:20:00,59.03,59.06,58.99,59.04,53851.0,51.7918,51.8181,51.7567,51.8006,53851.0
2020-02-11 14:30:00,59.04,59.09,59.03,59.08,36511.0,51.8006,51.8445,51.7918,51.8357,36511.0
2020-02-11 14:40:00,59.08,59.11,59.06,59.07,44266.0,51.8357,51.862,51.8181,51.8269,44266.0
2020-02-11 14:50:00,59.08,59.09,59.04,59.05,63630.0,51.8357,51.8445,51.8006,51.8094,63630.0
2020-02-11 15:00:00,59.05,59.09,58.99,58.99,53439.0,51.8094,51.8445,51.7567,51.7567,53439.0
2020-02-11 15:10:00,59.0,59.01,58.95,58.97,65331.0,51.7655,51.7743,51.7216,51.7392,65331.0
2020-02-11 15:20:00,58.97,59.01,58.94,58.98,57197.0,51.7392,51.7743,51.7129,51.748,57197.0
2020-02-11 15:30:00,58.98,59.01,58.93,58.94,62909.0,51.748,51.7743,51.7041,51.7129,62909.0
2020-02-11 15:40:00,58.95,59.0,58.93,58.98,141699.0,51.7216,51.7655,51.7041,51.748,141699.0
2020-02-11 15:50:00,58.97,59.0,58.8,58.86,620737.0,51.7392,51.7655,51.59,51.6427,620737.0
2020-02-12 09:30:00,59.08,59.15,58.71,58.82,203394.0,51.8357,51.8971,51.5111,51.6076,203394.0
2020-02-12 09:40:00,58.83,58.85,58.69,58.7,134744.0,51.6163,51.6339,51.4935,51.5023,134744.0
2020-02-12 09:50:00,58.7,58.73,58.52,58.55,229567.0,51.5023,51.5286,51.3444,51.3707,229567.0
2020-02-12 10:00:00,58.54,58.55,58.3,58.35,141877.0,51.3619,51.3707,51.1513,51.1952,141877.0
2020-02-12 10:10:00,58.36,58.44,58.33,58.38,113961.0,51.204,51.2742,51.1777,51.2215,113961.0
2020-02-12 10:20:00,58.38,58.5,58.37,58.49,43739.0,51.2215,51.3268,51.2128,51.318,43739.0
2020-02-12 10:30:00,58.48,58.55,58.47,58.51,79555.0,51.3093,51.3707,51.3005,51.3356,79555.0
2020-02-12 10:40:00,58.51,58.53,58.48,58.52,89539.0,51.3356,51.3531,51.3093,51.3444,89539.0
2020-02-12 10:50:00,58.52,58.55,58.5,58.54,48857.0,51.3444,51.3707,51.3268,51.3619,48857.0
2020-02-12 11:00:00,58.54,58.56,58.52,58.54,141760.0,51.3619,51.3795,51.3444,51.3619,141760.0
2020-02-12 11:10:00,58.54,58.78,58.53,58.77,216340.0,51.3619,51.5725,51.3531,51.5637,216340.0
2020-02-12 11:20:00,58.78,59.53,58.78,59.21,702092.0,51.5725,52.2305,51.5725,51.9498,702092.0
2020-02-12 11:30:00,59.2,59.28,59.01,59.06,157119.0,51.941,52.0112,51.7743,51.8181,157119.0
2020-02-12 11:40:00,59.06,59.16,59.05,59.07,31556.0,51.8181,51.9059,51.8094,51.8269,31556.0
2020-02-12 11:50:00,59.07,59.08,58.96,59.06,104818.0,51.8269,51.8357,51.7304,51.8181,104818.0
2020-02-12 12:00:00,59.05,59.08,59.02,59.03,36860.0,51.8094,51.8357,51.7831,51.7918,36860.0
2020-02-12 12:10:00,59.04,59.1,58.98,59.1,41391.0,51.8006,51.8532,51.748,51.8532,41391.0
2020-02-12 12:20:00,59.1,59.12,59.07,59.09,30741.0,51.8532,51.8708,51.8269,51.8445,30741.0
2020-02-12 12:30:00,59.09,59.11,59.02,59.07,65104.0,51.8445,51.862,51.7831,51.8269,65104.0
2020-02-12 12:40:00,59.06,59.11,59.04,59.08,29491.0,51.8181,51.862,51.8006,51.8357,29491.0
2020-02-12 12:50:00,59.07,59.08,58.97,58.99,48346.0,51.8269,51.8357,51.7392,51.7567,48346.0
2020-02-12 13:00:00,59.0,59.06,58.96,59.05,68598.0,51.7655,51.8181,51.7304,51.8094,68598.0
2020-02-12 13:10:00,59.05,59.09,58.96,58.97,56120.0,51.8094,51.8445,51.7304,51.7392,56120.0
2020-02-12 13:20:00,58.97,58.98,58.89,58.94,60237.0,51.7392,51.748,51.669,51.7129,60237.0
2020-02-12 13:30:00,58.94,59.02,58.93,58.95,66728.0,51.7129,51.7831,51.7041,51.7216,66728.0
2020-02-12 13:40:00,58.95,58.96,58.86,58.88,44459.0,51.7216,51.7304,51.6427,51.6602,44459.0
2020-02-12 13:50:00,58.88,58.88,58.79,58.8,179563.0,51.6602,51.6602,51.5813,51.59,179563.0
2020-02-12 14:00:00,58.8,58.98,58.8,58.96,102308.0,51.59,51.748,51.59,51.7304,102308.0
2020-02-12 14:10:00,58.96,58.97,58.86,58.91,55405.0,51.7304,51.7392,51.6427,51.6865,55405.0
2020-02-12 14:20:00,58.91,58.92,58.87,58.92,45723.0,51.6865,51.6953,51.6514,51.6953,45723.0
2020-02-12 14:30:00,58.91,58.94,58.88,58.94,55973.0,51.6865,51.7129,51.6602,51.7129,55973.0
2020-02-12 14:40:00,58.94,58.97,58.89,58.95,74391.0,51.7129,51.7392,51.669,51.7216,74391.0
2020-02-12 14:50:00,58.96,58.98,58.9,58.9,109416.0,51.7304,51.748,51.6778,51.6778,109416.0
2020-02-12 15:00:00,58.91,58.92,58.88,58.91,71956.0,51.6865,51.6953,51.6602,51.6865,71956.0
2020-02-12 15:10:00,58.92,58.93,58.89,58.91,86230.0,51.6953,51.7041,51.669,51.6865,86230.0
2020-02-12 15:20:00,58.91,58.93,58.89,58.91,49259.0,51.6865,51.7041,51.669,51.6865,49259.0
2020-02-12 15:30:00,58.91,58.94,58.89,58.9,104995.0,51.6865,51.7129,51.669,51.6778,104995.0
2020-02-12 15:40:00,58.9,59.03,58.89,58.97,114084.0,51.6778,51.7918,51.669,51.7392,114084.0
2020-02-12 15:50:00,58.97,59.03,58.94,58.95,419085.0,51.7392,51.7918,51.7129,51.7216,419085.0
2020-02-13 09:30:00,58.93,58.96,58.64,58.73,161700.0,51.7041,51.7304,51.4496,51.5286,161700.0
2020-02-13 09:40:00,58.73,58.81,58.64,58.81,63295.0,51.5286,51.5988,51.4496,51.5988,63295.0
2020-02-13 09:50:00,58.81,58.81,58.69,58.7,71694.0,51.5988,51.5988,51.4935,51.5023,71694.0
2020-02-13 10:00:00,58.69,58.7,58.54,58.6,86147.0,51.4935,51.5023,51.3619,51.4146,86147.0
2020-02-13 10:10:00,58.61,58.71,58.59,58.67,87008.0,51.4233,51.5111,51.4058,51.476,87008.0
2020-02-13 10:20:00,58.66,58.76,58.65,58.76,52595.0,51.4672,51.5549,51.4584,51.5549,52595.0
2020-02-13 10:30:00,58.75,58.79,58.72,58.73,73858.0,51.5462,51.5813,51.5198,51.5286,73858.0
2020-02-13 10:40:00,58.74,58.79,58.71,58.71,75182.0,51.5374,51.5813,51.5111,51.5111,75182.0
2020-02-13 10:50:00,58.71,58.8,58.7,58.73,95730.0,51.5111,51.59,51.5023,51.5286,95730.0
2020-02-13 11:00:00,58.73,58.79,58.71,58.77,59470.0,51.5286,51.5813,51.5111,51.5637,59470.0
2020-02-13 11:10:00,58.77,58.78,58.72,58.73,67922.0,51.5637,51.5725,51.5198,51.5286,67922.0
2020-02-13 11:20:00,58.72,58.78,58.7,58.75,70060.0,51.5198,51.5725,51.5023,51.5462,70060.0
2020-02-13 11:30:00,58.74,58.8,58.71,58.72,32796.0,51.5374,51.59,51.5111,51.5198,32796.0
2020-02-13 11:40:00,58.72,58.77,58.68,58.76,41978.0,51.5198,51.5637,51.4847,51.5549,41978.0
2020-02-13 11:50:00,58.76,58.83,58.73,58.77,98382.0,51.5549,51.6163,51.5286,51.5637,98382.0
2020-02-13 12:00:00,58.76,58.77,58.68,58.73,38971.0,51.5549,51.5637,51.4847,51.5286,38971.0
2020-02-13 12:10:00,58.73,58.77,58.7,58.77,33693.0,51.5286,51.5637,51.5023,51.5637,33693.0
2020-02-13 12:20:00,58.77,58.79,58.7,58.79,69568.0,51.5637,51.5813,51.5023,51.5813,69568.0
2020-02-13 12:30:00,58.79,58.8,58.7,58.7,61862.0,51.5813,51.59,51.5023,51.5023,61862.0
2020-02-13 12:40:00,58.7,58.73,58.68,58.7,45350.0,51.5023,51.5286,51.4847,51.5023,45350.0
2020-02-13 12:50:00,58.7,58.77,58.69,58.73,35294.0,51.5023,51.5637,51.4935,51.5286,35294.0
2020-02-13 13:00:00,58.73,58.8,58.72,58.77,52126.0,51.5286,51.59,51.5198,51.5637,52126.0
2020-02-13 13:10:00,58.76,58.8,58.75,58.79,31966.0,51.5549,51.59,51.5462,51.5813,31966.0
2020-02-13 13:20:00,58.79,58.8,58.76,58.8,26477.0,51.5813,51.59,51.5549,51.59,26477.0
2020-02-13 13:30:00,58.79,58.8,58.78,58.78,34885.0,51.5813,51.59,51.5725,51.5725,34885.0
2020-02-13 13:40:00,58.79,58.81,58.77,58.8,130286.0,51.5813,51.5988,51.5637,51.59,130286.0
2020-02-13 13:50:00,58.8,58.8,58.73,58.73,91754.0,51.59,51.59,51.5286,51.5286,91754.0
2020-02-13 14:00:00,58.73,58.89,58.73,58.83,144653.0,51.5286,51.669,51.5286,51.6163,144653.0
2020-02-13 14:10:00,58.83,58.93,58.82,58.93,73692.0,51.6163,51.7041,51.6076,51.7041,73692.0
2020-02-13 14:20:00,58.93,58.94,58.88,58.9,50521.0,51.7041,51.7129,51.6602,51.6778,50521.0
2020-02-13 14:30:00,58.9,58.93,58.85,58.93,58519.0,51.6778,51.7041,51.6339,51.7041,58519.0
2020-02-13 14:40:00,58.93,59.06,58.93,58.99,93038.0,51.7041,51.8181,51.7041,51.7567,93038.0
2020-02-13 14:50:00,59.0,59.03,58.98,59.03,43139.0,51.7655,51.7918,51.748,51.7918,43139.0
2020-02-13 15:00:00,59.03,59.04,58.93,58.97,90191.0,51.7918,51.8006,51.7041,51.7392,90191.0
2020-02-13 15:10:00,58.96,59.0,58.94,59.0,59559.0,51.7304,51.7655,51.7129,51.7655,59559.0
2020-02-13 15:20:00,59.0,59.04,58.97,59.01,69850.0,51.7655,51.8006,51.7392,51.7743,69850.0
2020-02-13 15:30:00,59.01,59.06,59.0,59.02,119537.0,51.7743,51.8181,51.7655,51.7831,119537.0
2020-02-13 15:40:00,59.02,59.06,58.96,59.05,128300.0,51.7831,51.8181,51.7304,51.8094,128300.0
2020-02-13 15:50:00,59.05,59.06,58.96,59.04,457208.0,51.8094,51.8181,51.7304,51.8006,457208.0
2020-02-14 09:30:00,59.08,59.2,58.85,58.95,142925.0,51.8357,51.941,51.6339,51.7216,142925.0
2020-02-14 09:40:00,58.95,59.18,58.95,59.12,45402.0,51.7216,51.9234,51.7216,51.8708,45402.0
2020-02-14 09:50:00,59.11,59.17,59.09,59.13,71242.0,51.862,51.9147,51.8445,51.8796,71242.0
2020-02-14 10:00:00,59.13,59.16,59.08,59.16,61523.0,51.8796,51.9059,51.8357,51.9059,61523.0
2020-02-14 10:10:00,59.17,59.28,59.16,59.25,43887.0,51.9147,52.0112,51.9059,51.9848,43887.0
2020-02-14 10:20:00,59.25,59.3,59.19,59.2,77523.0,51.9848,52.0287,51.9322,51.941,77523.0
2020-02-14 10:30:00,59.2,59.21,59.13,59.14,37152.0,51.941,51.9498,51.8796,51.8883,37152.0
2020-02-14 10:40:00,59.14,59.3,59.11,59.3,94566.0,51.8883,52.0287,51.862,52.0287,94566.0
2020-02-14 10:50:00,59.3,59.38,59.29,59.38,103889.0,52.0287,52.0989,52.0199,52.0989,103889.0
2020-02-14 11:00:00,59.37,59.38,59.31,59.32,60056.0,52.0901,52.0989,52.0375,52.0463,60056.0
2020-02-14 11:10:00,59.33,59.38,59.31,59.32,108238.0,52.055,52.0989,52.0375,52.0463,108238.0
2020-02-14 11:20:00,59.31,59.48,59.28,59.4,294587.0,52.0375,52.1866,52.0112,52.1165,294587.0
2020-02-14 11:30:00,59.39,59.4,59.31,59.37,45362.0,52.1077,52.1165,52.0375,52.0901,45362.0
2020-02-14 11:40:00,59.38,59.39,59.35,59.35,57288.0,52.0989,52.1077,52.0726,52.0726,57288.0
2020-02-14 11:50:00,59.35,59.45,59.34,59.45,25959.0,52.0726,52.1603,52.0638,52.1603,25959.0
2020-02-14 12:00:00,59.44,59.48,59.41,59.42,69105.0,52.1516,52.1866,52.1252,52.134,69105.0
2020-02-14 12:10:00,59.42,59.49,59.42,59.49,28919.0,52.134,52.1954,52.134,52.1954,28919.0
2020-02-14 12:20:00,59.48,59.57,59.48,59.51,112705.0,52.1866,52.2656,52.1866,52.213,112705.0
2020-02-14 12:30:00,59.5,59.58,59.5,59.57,50090.0,52.2042,52.2744,52.2042,52.2656,50090.0
2020-02-14 12:40:00,59.57,59.59,59.53,59.56,45573.0,52.2656,52.2832,52.2305,52.2568,45573.0
2020-02-14 12:50:00,59.55,59.59,59.55,59.59,41898.0,52.2481,52.2832,52.2481,52.2832,41898.0
2020-02-14 13:00:00,59.58,59.66,59.53,59.54,230332.0,52.2744,52.3446,52.2305,52.2393,230332.0
2020-02-14 13:10:00,59.54,59.59,59.53,59.57,57577.0,52.2393,52.2832,52.2305,52.2656,57577.0
2020-02-14 13:20:00,59.57,59.59,59.56,59.57,37930.0,52.2656,52.2832,52.2568,52.2656,37930.0
2020-02-14 13:30:00,59.57,59.59,59.55,59.58,34042.0,52.2656,52.2832,52.2481,52.2744,34042.0
2020-02-14 13:40:00,59.57,59.59,59.54,59.59,39590.0,52.2656,52.2832,52.2393,52.2832,39590.0
2020-02-14 13:50:00,59.59,59.63,59.59,59.62,35874.0,52.2832,52.3183,52.2832,52.3095,35874.0
2020-02-14 14:00:00,59.62,59.66,59.58,59.58,98438.0,52.3095,52.3446,52.2744,52.2744,98438.0
2020-02-14 14:10:00,59.58,59.6,59.5,59.52,93030.0,52.2744,52.2919,52.2042,52.2217,93030.0
2020-02-14 14:20:00,59.52,59.67,59.51,59.64,77268.0,52.2217,52.3533,52.213,52.327,77268.0
2020-02-14 14:30:00,59.64,59.67,59.61,59.66,51785.0,52.327,52.3533,52.3007,52.3446,51785.0
2020-02-14 14:40:00,59.66,59.66,59.6,59.61,63122.0,52.3446,52.3446,52.2919,52.3007,63122.0
2020-02-14 14:50:00,59.61,59.64,59.54,59.56,102191.0,52.3007,52.327,52.2393,52.2568,102191.0
2020-02-14 15:00:00,59.55,59.55,59.49,59.53,62134.0,52.2481,52.2481,52.1954,52.2305,62134.0
2020-02-14 15:10:00,59.53,59.55,59.47,59.52,95173.0,52.2305,52.2481,52.1779,52.2217,95173.0
2020-02-14 15:20:00,59.52,59.62,59.51,59.6,97775.0,52.2217,52.3095,52.213,52.2919,97775.0
2020-02-14 15:30:00,59.59,59.67,59.58,59.66,139492.0,52.2832,52.3533,52.2744,52.3446,139492.0
2020-02-14 15:40:00,59.66,59.68,59.63,59.67,118429.0,52.3446,52.3621,52.3183,52.3533,118429.0
2020-02-14 15:50:00,59.67,59.73,59.64,59.67,550860.0,52.3533,52.406,52.327,52.3533,550860.0
2020-02-18 09:30:00,58.96,59.5,58.94,59.4,236151.0,51.7304,52.2042,51.7129,52.1165,236151.0
2020-02-18 09:40:00,59.4,59.55,59.31,59.4,92922.0,52.1165,52.2481,52.0375,52.1165,92922.0
2020-02-18 09:50:00,59.39,59.53,59.31,59.5,114811.0,52.1077,52.2305,52.0375,52.2042,114811.0
2020-02-18 10:00:00,59.5,59.53,59.41,59.44,104881.0,52.2042,52.2305,52.1252,52.1516,104881.0
2020-02-18 10:10:00,59.44,59.49,59.36,59.4,66611.0,52.1516,52.1954,52.0814,52.1165,66611.0
2020-02-18 10:20:00,59.4,59.43,59.27,59.28,79340.0,52.1165,52.1428,52.0024,52.0112,79340.0
2020-02-18 10:30:00,59.29,59.38,59.27,59.33,52867.0,52.0199,52.0989,52.0024,52.055,52867.0
2020-02-18 10:40:00,59.33,59.35,59.28,59.3,60127.0,52.055,52.0726,52.0112,52.0287,60127.0
2020-02-18 10:50:00,59.3,59.36,59.3,59.31,67744.0,52.0287,52.0814,52.0287,52.0375,67744.0
2020-02-18 11:00:00,59.32,59.41,59.3,59.36,43658.0,52.0463,52.1252,52.0287,52.0814,43658.0
2020-02-18 11:10:00,59.36,59.39,59.25,59.26,80107.0,52.0814,52.1077,51.9848,51.9936,80107.0
2020-02-18 11:20:00,59.26,59.38,59.26,59.38,78782.0,51.9936,52.0989,51.9936,52.0989,78782.0
2020-02-18 11:30:00,59.37,59.47,59.34,59.44,65073.0,52.0901,52.1779,52.0638,52.1516,65073.0
2020-02-18 11:40:00,59.44,59.45,59.37,59.39,45245.0,52.1516,52.1603,52.0901,52.1077,45245.0
2020-02-18 11:50:00,59.39,59.42,59.3,59.34,60018.0,52.1077,52.134,52.0287,52.0638,60018.0
2020-02-18 12:00:00,59.34,59.4,59.34,59.36,39294.0,52.0638,52.1165,52.0638,52.0814,39294.0
2020-02-18 12:10:00,59.36,59.43,59.36,59.42,41926.0,52.0814,52.1428,52.0814,52.134,41926.0
2020-02-18 12:20:00,59.42,59.46,59.4,59.46,32323.0,52.134,52.1691,52.1165,52.1691,32323.0
2020-02-18 12:30:00,59.46,59.53,59.45,59.52,23421.0,52.1691,52.2305,52.1603,52.2217,23421.0
2020-02-18 12:40:00,59.52,59.54,59.46,59.46,31405.0,52.2217,52.2393,52.1691,52.1691,31405.0
2020-02-18 12:50:00,59.47,59.5,59.42,59.48,34996.0,52.1779,52.2042,52.134,52.1866,34996.0
2020-02-18 13:00:00,59.48,59.52,59.47,59.52,47568.0,52.1866,52.2217,52.1779,52.2217,47568.0
2020-02-18 13:10:00,59.51,59.53,59.46,59.47,32173.0,52.213,52.2305,52.1691,52.1779,32173.0
2020-02-18 13:20:00,59.46,59.54,59.46,59.49,62060.0,52.1691,52.2393,52.1691,52.1954,62060.0
2020-02-18 13:30:00,59.49,59.54,59.49,59.51,65148.0,52.1954,52.2393,52.1954,52.213,65148.0
2020-02-18 13:40:00,59.51,59.74,59.51,59.7,230650.0,52.213,52.4148,52.213,52.3797,230650.0
2020-02-18 13:50:00,59.7,59.8,59.67,59.8,110120.0,52.3797,52.4674,52.3533,52.4674,110120.0
2020-02-18 14:00:00,59.8,59.81,59.73,59.76,127108.0,52.4674,52.4762,52.406,52.4323,127108.0
2020-02-18 14:10:00,59.76,59.76,59.68,59.72,70335.0,52.4323,52.4323,52.3621,52.3972,70335.0
2020-02-18 14:20:00,59.72,59.84,59.68,59.83,95624.0,52.3972,52.5025,52.3621,52.4937,95624.0
2020-02-18 14:30:00,59.82,59.87,59.78,59.86,131253.0,52.485,52.5288,52.4499,52.5201,131253.0
2020-02-18 14:40:00,59.87,59.89,59.7,59.76,143185.0,52.5288,52.5464,52.3797,52.4323,143185.0
2020-02-18 14:50:00,59.76,59.77,59.69,59.74,67118.0,52.4323,52.4411,52.3709,52.4148,67118.0
2020-02-18 15:00:00,59.75,59.76,59.6,59.63,97366.0,52.4235,52.4323,52.2919,52.3183,97366.0
2020-02-18 15:10:00,59.63,59.66,59.54,59.61,96184.0,52.3183,52.3446,52.2393,52.3007,96184.0
2020-02-18 15:20:00,59.61,59.62,59.49,59.62,180096.0,52.3007,52.3095,52.1954,52.3095,180096.0
2020-02-18 15:30:00,59.62,59.65,59.58,59.62,158305.0,52.3095,52.3358,52.2744,52.3095,158305.0
2020-02-18 15:40:00,59.62,59.67,59.58,59.61,195349.0,52.3095,52.3533,52.2744,52.3007,195349.0
2020-02-18 15:50:00,59.61,59.74,59.61,59.66,764070.0,52.3007,52.4148,52.3007,52.3446,764070.0
2020-02-19 09:30:00,59.85,59.87,59.58,59.81,207366.0,52.5113,52.5288,52.2744,52.4762,207366.0
2020-02-19 09:40:00,59.81,59.96,59.59,59.7,207436.0,52.4762,52.6078,52.2832,52.3797,207436.0
2020-02-19 09:50:00,59.69,59.75,59.61,59.61,96897.0,52.3709,52.4235,52.3007,52.3007,96897.0
2020-02-19 10:00:00,59.61,59.62,59.41,59.46,101878.0,52.3007,52.3095,52.1252,52.1691,101878.0
2020-02-19 10:10:00,59.45,59.47,59.34,59.46,86218.0,52.1603,52.1779,52.0638,52.1691,86218.0
2020-02-19 10:20:00,59.47,59.63,59.46,59.63,80495.0,52.1779,52.3183,52.1691,52.3183,80495.0
2020-02-19 10:30:00,59.62,59.68,59.59,59.6,63356.0,52.3095,52.3621,52.2832,52.2919,63356.0
2020-02-19 10:40:00,59.61,59.73,59.6,59.7,50861.0,52.3007,52.406,52.2919,52.3797,50861.0
2020-02-19 10:50:00,59.71,59.76,59.69,59.75,44692.0,52.3884,52.4323,52.3709,52.4235,44692.0
2020-02-19 11:00:00,59.75,59.78,59.72,59.76,64761.0,52.4235,52.4499,52.3972,52.4323,64761.0
2020-02-19 11:10:00,59.76,59.85,59.75,59.85,67685.0,52.4323,52.5113,52.4235,52.5113,67685.0
2020-02-19 11:20:00,59.84,59.85,59.8,59.83,38289.0,52.5025,52.5113,52.4674,52.4937,38289.0
2020-02-19 11:30:00,59.83,59.86,59.79,59.82,67608.0,52.4937,52.5201,52.4586,52.485,67608.0
2020-02-19 11:40:00,59.82,59.83,59.74,59.77,57854.0,52.485,52.4937,52.4148,52.4411,57854.0
2020-02-19 11:50:00,59.76,59.77,59.72,59.75,43399.0,52.4323,52.4411,52.3972,52.4235,43399.0
2020-02-19 12:00:00,59.76,59.76,59.69,59.7,125224.0,52.4323,52.4323,52.3709,52.3797,125224.0
2020-02-19 12:10:00,59.71,59.71,59.64,59.68,61336.0,52.3884,52.3884,52.327,52.3621,61336.0
2020-02-19 12:20:00,59.68,59.68,59.63,59.65,66605.0,52.3621,52.3621,52.3183,52.3358,66605.0
2020-02-19 12:30:00,59.65,59.66,59.62,59.66,31009.0,52.3358,52.3446,52.3095,52.3446,31009.0
2020-02-19 12:40:00,59.66,59.69,59.59,59.6,83091.0,52.3446,52.3709,52.2832,52.2919,83091.0
2020-02-19 12:50:00,59.59,59.59,59.37,59.4,286491.0,52.2832,52.2832,52.0901,52.1165,286491.0
2020-02-19 13:00:00,59.4,59.47,59.35,59.42,192540.0,52.1165,52.1779,52.0726,52.134,192540.0
2020-02-19 13:10:00,59.42,59.42,59.28,59.4,148915.0,52.134,52.134,52.0112,52.1165,148915.0
2020-02-19 13:20:00,59.41,59.42,59.33,59.4,48352.0,52.1252,52.134,52.055,52.1165,48352.0
2020-02-19 13:30:00,59.4,59.45,59.34,59.35,62505.0,52.1165,52.1603,52.0638,52.0726,62505.0
2020-02-19 13:40:00,59.36,59.43,59.33,59.41,45512.0,52.0814,52.1428,52.055,52.1252,45512.0
2020-02-19 13:50:00,59.41,59.49,59.4,59.48,71529.0,52.1252,52.1954,52.1165,52.1866,71529.0
2020-02-19 14:00:00,59.48,59.54,59.47,59.53,73733.0,52.1866,52.2393,52.1779,52.2305,73733.0
2020-02-19 14:10:00,59.53,59.54,59.4,59.44,67090.0,52.2305,52.2393,52.1165,52.1516,67090.0
2020-02-19 14:20:00,59.43,59.45,59.38,59.39,87685.0,52.1428,52.1603,52.0989,52.1077,87685.0
2020-02-19 14:30:00,59.39,59.41,59.35,59.37,39413.0,52.1077,52.1252,52.0726,52.0901,39413.0
2020-02-19 14:40:00,59.37,59.4,59.36,59.39,70134.0,52.0901,52.1165,52.0814,52.1077,70134.0
2020-02-19 14:50:00,59.4,59.42,59.37,59.42,67194.0,52.1165,52.134,52.0901,52.134,67194.0
2020-02-19 15:00:00,59.43,59.44,59.38,59.42,46199.0,52.1428,52.1516,52.0989,52.134,46199.0
2020-02-19 15:10:00,59.42,59.46,59.36,59.45,68879.0,52.134,52.1691,52.0814,52.1603,68879.0
2020-02-19 15:20:00,59.44,59.45,59.38,59.42,48981.0,52.1516,52.1603,52.0989,52.134,48981.0
2020-02-19 15:30:00,59.42,59.52,59.41,59.49,93824.0,52.134,52.2217,52.1252,52.1954,93824.0
2020-02-19 15:40:00,59.48,59.51,59.42,59.42,99990.0,52.1866,52.213,52.134,52.134,99990.0
2020-02-19 15:50:00,59.43,59.43,59.23,59.3,504745.0,52.1428,52.1428,51.9673,52.0287,504745.0
2020-02-20 09:30:00,58.95,59.34,58.9,59.29,166810.0,51.7216,52.0638,51.6778,52.0199,166810.0
2020-02-20 09:40:00,59.29,59.32,59.18,59.21,69310.0,52.0199,52.0463,51.9234,51.9498,69310.0
2020-02-20 09:50:00,59.21,59.22,59.09,59.1,53616.0,51.9498,51.9585,51.8445,51.8532,53616.0
2020-02-20 10:00:00,59.1,59.12,58.98,59.08,71504.0,51.8532,51.8708,51.748,51.8357,71504.0
2020-02-20 10:10:00,59.08,59.09,58.98,58.98,41459.0,51.8357,51.8445,51.748,51.748,41459.0
2020-02-20 10:20:00,58.98,59.0,58.93,58.93,52395.0,51.748,51.7655,51.7041,51.7041,52395.0
2020-02-20 10:30:00,58.93,59.05,58.92,59.0,55051.0,51.7041,51.8094,51.6953,51.7655,55051.0
2020-02-20 10:40:00,59.01,59.06,58.98,59.0,31717.0,51.7743,51.8181,51.748,51.7655,31717.0
2020-02-20 10:50:00,58.99,59.06,58.97,59.05,52061.0,51.7567,51.8181,51.7392,51.8094,52061.0
2020-02-20 11:00:00,59.05,59.06,58.99,58.99,67855.0,51.8094,51.8181,51.7567,51.7567,67855.0
2020-02-20 11:10:00,58.99,59.0,58.87,58.9,69414.0,51.7567,51.7655,51.6514,51.6778,69414.0
2020-02-20 11:20:00,58.89,58.93,58.81,58.81,82677.0,51.669,51.7041,51.5988,51.5988,82677.0
2020-02-20 11:30:00,58.82,58.89,58.6,58.74,195381.0,51.6076,51.669,51.4146,51.5374,195381.0
2020-02-20 11:40:00,58.72,58.82,58.68,58.8,79126.0,51.5198,51.6076,51.4847,51.59,79126.0
2020-02-20 11:50:00,58.79,58.85,58.72,58.73,79790.0,51.5813,51.6339,51.5198,51.5286,79790.0
2020-02-20 12:00:00,58.73,58.73,58.59,58.59,85273.0,51.5286,51.5286,51.4058,51.4058,85273.0
2020-02-20 12:10:00,58.6,58.78,58.6,58.64,53440.0,51.4146,51.5725,51.4146,51.4496,53440.0
2020-02-20 12:20:00,58.64,58.69,58.6,58.67,47597.0,51.4496,51.4935,51.4146,51.476,47597.0
2020-02-20 12:30:00,58.68,58.69,58.59,58.61,55017.0,51.4847,51.4935,51.4058,51.4233,55017.0
2020-02-20 12:40:00,58.6,58.63,58.56,58.57,54615.0,51.4146,51.4409,51.3795,51.3882,54615.0
2020-02-20 12:50:00,58.56,58.63,58.52,58.62,39209.0,51.3795,51.4409,51.3444,51.4321,39209.0
2020-02-20 13:00:00,58.61,58.66,58.57,58.66,46423.0,51.4233,51.4672,51.3882,51.4672,46423.0
2020-02-20 13:10:00,58.67,58.71,58.63,58.64,120697.0,51.476,51.5111,51.4409,51.4496,120697.0
2020-02-20 13:20:00,58.64,58.66,58.61,58.63,73228.0,51.4496,51.4672,51.4233,51.4409,73228.0
2020-02-20 13:30:00,58.63,58.71,58.61,58.69,97403.0,51.4409,51.5111,51.4233,51.4935,97403.0
2020-02-20 13:40:00,58.69,58.69,58.65,58.67,48536.0,51.4935,51.4935,51.4584,51.476,48536.0
2020-02-20 13:50:00,58.66,58.66,58.61,58.63,31534.0,51.4672,51.4672,51.4233,51.4409,31534.0
2020-02-20 14:00:00,58.63,58.76,58.63,58.74,69956.0,51.4409,51.5549,51.4409,51.5374,69956.0
2020-02-20 14:10:00,58.74,58.78,58.67,58.69,87156.0,51.5374,51.5725,51.476,51.4935,87156.0
2020-02-20 14:20:00,58.69,58.71,58.64,58.67,137625.0,51.4935,51.5111,51.4496,51.476,137625.0
2020-02-20 14:30:00,58.68,58.74,58.65,58.74,128649.0,51.4847,51.5374,51.4584,51.5374,128649.0
2020-02-20 14:40:00,58.75,58.76,58.7,58.73,149436.0,51.5462,51.5549,51.5023,51.5286,149436.0
2020-02-20 14:50:00,58.73,58.81,58.69,58.8,49555.0,51.5286,51.5988,51.4935,51.59,49555.0
2020-02-20 15:00:00,58.8,58.84,58.75,58.78,109164.0,51.59,51.6251,51.5462,51.5725,109164.0
2020-02-20 15:10:00,58.78,58.87,58.72,58.87,74914.0,51.5725,51.6514,51.5198,51.6514,74914.0
2020-02-20 15:20:00,58.86,58.93,58.82,58.91,168598.0,51.6427,51.7041,51.6076,51.6865,168598.0
2020-02-20 15:30:00,58.91,58.97,58.88,58.93,159448.0,51.6865,51.7392,51.6602,51.7041,159448.0
2020-02-20 15:40:00,58.94,58.98,58.9,58.91,238974.0,51.7129,51.748,51.6778,51.6865,238974.0
2020-02-20 15:50:00,58.91,59.09,58.89,59.03,674780.0,51.6865,51.8445,51.669,51.7918,674780.0
2020-02-21 09:30:00,58.84,59.08,58.65,58.89,480088.0,51.6251,51.8357,51.4584,51.669,480088.0
2020-02-21 09:40:00,58.88,59.11,58.83,59.1,87329.0,51.6602,51.862,51.6163,51.8532,87329.0
2020-02-21 09:50:00,59.1,59.16,59.01,59.08,72787.0,51.8532,51.9059,51.7743,51.8357,72787.0
2020-02-21 10:00:00,59.05,59.14,58.99,59.1,69899.0,51.8094,51.8883,51.7567,51.8532,69899.0
2020-02-21 10:10:00,59.1,59.2,59.05,59.14,86396.0,51.8532,51.941,51.8094,51.8883,86396.0
2020-02-21 10:20:00,59.15,59.18,59.06,59.09,79444.0,51.8971,51.9234,51.8181,51.8445,79444.0
2020-02-21 10:30:00,59.09,59.1,59.0,59.02,62044.0,51.8445,51.8532,51.7655,51.7831,62044.0
2020-02-21 10:40:00,59.02,59.02,58.91,58.93,78002.0,51.7831,51.7831,51.6865,51.7041,78002.0
2020-02-21 10:50:00,58.92,59.0,58.9,58.98,70943.0,51.6953,51.7655,51.6778,51.748,70943.0
2020-02-21 11:00:00,58.98,58.98,58.85,58.87,57987.0,51.748,51.748,51.6339,51.6514,57987.0
2020-02-21 11:10:00,58.85,58.88,58.79,58.85,52951.0,51.6339,51.6602,51.5813,51.6339,52951.0
2020-02-21 11:20:00,58.85,58.95,58.83,58.9,100316.0,51.6339,51.7216,51.6163,51.6778,100316.0
2020-02-21 11:30:00,58.91,58.93,58.85,58.87,52451.0,51.6865,51.7041,51.6339,51.6514,52451.0
2020-02-21 11:40:00,58.88,58.92,58.84,58.85,63633.0,51.6602,51.6953,51.6251,51.6339,63633.0
2020-02-21 11:50:00,58.86,58.93,58.85,58.88,35118.0,51.6427,51.7041,51.6339,51.6602,35118.0
2020-02-21 12:00:00,58.87,58.89,58.84,58.85,42512.0,51.6514,51.669,51.6251,51.6339,42512.0
2020-02-21 12:10:00,58.84,58.88,58.84,58.87,40277.0,51.6251,51.6602,51.6251,51.6514,40277.0
2020-02-21 12:20:00,58.87,58.88,58.79,58.86,34960.0,51.6514,51.6602,51.5813,51.6427,34960.0
2020-02-21 12:30:00,58.86,58.93,58.82,58.92,50739.0,51.6427,51.7041,51.6076,51.6953,50739.0
2020-02-21 12:40:00,58.93,58.93,58.87,58.88,36498.0,51.7041,51.7041,51.6514,51.6602,36498.0
2020-02-21 12:50:00,58.89,58.92,58.87,58.9,39542.0,51.669,51.6953,51.6514,51.6778,39542.0
2020-02-21 13:00:00,58.9,58.99,58.88,58.96,41293.0,51.6778,51.7567,51.6602,51.7304,41293.0
2020-02-21 13:10:00,58.97,58.98,58.93,58.95,51093.0,51.7392,51.748,51.7041,51.7216,51093.0
2020-02-21 13:20:00,58.95,58.95,58.85,58.85,55836.0,51.7216,51.7216,51.6339,51.6339,55836.0
2020-02-21 13:30:00,58.85,58.98,58.82,58.98,67634.0,51.6339,51.748,51.6076,51.748,67634.0
2020-02-21 13:40:00,58.98,59.02,58.93,58.93,64585.0,51.748,51.7831,51.7041,51.7041,64585.0
2020-02-21 13:50:00,58.94,58.96,58.89,58.93,56004.0,51.7129,51.7304,51.669,51.7041,56004.0
2020-02-21 14:00:00,58.93,58.94,58.88,58.91,65479.0,51.7041,51.7129,51.6602,51.6865,65479.0
2020-02-21 14:10:00,58.91,58.95,58.89,58.89,55430.0,51.6865,51.7216,51.669,51.669,55430.0
2020-02-21 14:20:00,58.89,58.92,58.84,58.91,58351.0,51.669,51.6953,51.6251,51.6865,58351.0
2020-02-21 14:30:00,58.91,58.94,58.79,58.83,45333.0,51.6865,51.7129,51.5813,51.6163,45333.0
2020-02-21 14:40:00,58.82,58.89,58.8,58.8,53092.0,51.6076,51.669,51.59,51.59,53092.0
2020-02-21 14:50:00,58.81,58.83,58.76,58.78,83295.0,51.5988,51.6163,51.5549,51.5725,83295.0
2020-02-21 15:00:00,58.79,58.81,58.75,58.76,36798.0,51.5813,51.5988,51.5462,51.5549,36798.0
2020-02-21 15:10:00,58.77,58.85,58.76,58.82,77837.0,51.5637,51.6339,51.5549,51.6076,77837.0
2020-02-21 15:20:00,58.83,58.89,58.81,58.86,52853.0,51.6163,51.669,51.5988,51.6427,52853.0
2020-02-21 15:30:00,58.86,58.89,58.75,58.78,129045.0,51.6427,51.669,51.5462,51.5725,129045.0
2020-02-21 15:40:00,58.78,58.88,58.77,58.87,116378.0,51.5725,51.6602,51.5637,51.6514,116378.0
2020-02-21 15:50:00,58.86,58.9,58.7,58.75,616666.0,51.6427,51.6778,51.5023,51.5462,616666.0
2020-02-24 09:30:00,58.27,58.72,58.06,58.09,561465.0,51.125,51.5198,50.9408,50.9671,561465.0
2020-02-24 09:40:00,58.09,58.14,57.95,58.01,188631.0,50.9671,51.011,50.8443,50.8969,188631.0
2020-02-24 09:50:00,58.01,58.02,57.8,57.92,131942.0,50.8969,50.9057,50.7126,50.8179,131942.0
2020-02-24 10:00:00,57.91,58.01,57.88,57.98,92485.0,50.8092,50.8969,50.7828,50.8706,92485.0
2020-02-24 10:10:00,57.97,58.01,57.86,57.87,76571.0,50.8618,50.8969,50.7653,50.7741,76571.0
2020-02-24 10:20:00,57.88,57.91,57.81,57.9,73768.0,50.7828,50.8092,50.7214,50.8004,73768.0
2020-02-24 10:30:00,57.89,57.98,57.87,57.92,94027.0,50.7916,50.8706,50.7741,50.8179,94027.0
2020-02-24 10:40:00,57.92,58.13,57.88,58.11,78097.0,50.8179,51.0022,50.7828,50.9846,78097.0
2020-02-24 10:50:00,58.12,58.19,58.11,58.13,65526.0,50.9934,51.0548,50.9846,51.0022,65526.0
2020-02-24 11:00:00,58.14,58.17,58.05,58.08,84229.0,51.011,51.0373,50.932,50.9583,84229.0
2020-02-24 11:10:00,58.07,58.2,58.06,58.2,52794.0,50.9495,51.0636,50.9408,51.0636,52794.0
2020-02-24 11:20:00,58.21,58.29,58.15,58.18,60466.0,51.0724,51.1426,51.0197,51.0461,60466.0
2020-02-24 11:30:00,58.18,58.18,58.08,58.12,60491.0,51.0461,51.0461,50.9583,50.9934,60491.0
2020-02-24 11:40:00,58.12,58.12,57.99,58.05,50952.0,50.9934,50.9934,50.8793,50.932,50952.0
2020-02-24 11:50:00,58.06,58.14,58.01,58.1,57011.0,50.9408,51.011,50.8969,50.9759,57011.0
2020-02-24 12:00:00,58.09,58.14,57.94,57.98,61242.0,50.9671,51.011,50.8355,50.8706,61242.0
2020-02-24 12:10:00,57.97,58.02,57.94,58.02,43155.0,50.8618,50.9057,50.8355,50.9057,43155.0
2020-02-24 12:20:00,58.04,58.05,57.97,57.98,49007.0,50.9232,50.932,50.8618,50.8706,49007.0
2020-02-24 12:30:00,57.98,58.04,57.9,58.01,49360.0,50.8706,50.9232,50.8004,50.8969,49360.0
2020-02-24 12:40:00,58.02,58.03,57.96,57.97,36950.0,50.9057,50.9144,50.853,50.8618,36950.0
2020-02-24 12:50:00,57.97,57.98,57.88,57.89,102801.0,50.8618,50.8706,50.7828,50.7916,102801.0
2020-02-24 13:00:00,57.89,57.89,57.73,57.75,68247.0,50.7916,50.7916,50.6512,50.6688,68247.0
2020-02-24 13:10:00,57.75,57.75,57.65,57.66,63474.0,50.6688,50.6688,50.581,50.5898,63474.0
2020-02-24 13:20:00,57.65,57.72,57.61,57.71,54702.0,50.581,50.6425,50.5459,50.6337,54702.0
2020-02-24 13:30:00,57.71,57.81,57.66,57.79,97244.0,50.6337,50.7214,50.5898,50.7039,97244.0
2020-02-24 13:40:00,57.79,57.96,57.78,57.96,65604.0,50.7039,50.853,50.6951,50.853,65604.0
2020-02-24 13:50:00,57.96,57.97,57.82,57.86,47505.0,50.853,50.8618,50.7302,50.7653,47505.0
2020-02-24 14:00:00,57.86,57.9,57.74,57.78,59398.0,50.7653,50.8004,50.66,50.6951,59398.0
2020-02-24 14:10:00,57.78,57.8,57.74,57.78,46967.0,50.6951,50.7126,50.66,50.6951,46967.0
2020-02-24 14:20:00,57.78,57.97,57.77,57.91,68873.0,50.6951,50.8618,50.6863,50.8092,68873.0
2020-02-24 14:30:00,57.93,57.95,57.87,57.91,62698.0,50.8267,50.8443,50.7741,50.8092,62698.0
2020-02-24 14:40:00,57.91,57.98,57.91,57.97,62464.0,50.8092,50.8706,50.8092,50.8618,62464.0
2020-02-24 14:50:00,57.97,58.06,57.93,58.04,70526.0,50.8618,50.9408,50.8267,50.9232,70526.0
2020-02-24 15:00:00,58.03,58.07,58.0,58.05,56940.0,50.9144,50.9495,50.8881,50.932,56940.0
2020-02-24 15:10:00,58.05,58.06,57.92,57.98,72199.0,50.932,50.9408,50.8179,50.8706,72199.0
2020-02-24 15:20:00,57.98,58.02,57.92,57.93,83887.0,50.8706,50.9057,50.8179,50.8267,83887.0
2020-02-24 15:30:00,57.94,57.99,57.87,57.9,117207.0,50.8355,50.8793,50.7741,50.8004,117207.0
2020-02-24 15:40:00,57.9,57.99,57.84,57.98,133066.0,50.8004,50.8793,50.7477,50.8706,133066.0
2020-02-24 15:50:00,57.97,57.97,57.73,57.74,623427.0,50.8618,50.8618,50.6512,50.66,623427.0
2020-02-25 09:30:00,57.73,58.08,57.56,57.96,235317.0,50.6512,50.9583,50.5021,50.853,235317.0
2020-02-25 09:40:00,57.94,57.94,57.74,57.78,112885.0,50.8355,50.8355,50.66,50.6951,112885.0
2020-02-25 09:50:00,57.77,58.08,57.76,58.06,124936.0,50.6863,50.9583,50.6776,50.9408,124936.0
2020-02-25 10:00:00,58.06,58.16,58.0,58.11,111031.0,50.9408,51.0285,50.8881,50.9846,111031.0
2020-02-25 10:10:00,58.11,58.27,58.07,58.12,132635.0,50.9846,51.125,50.9495,50.9934,132635.0
2020-02-25 10:20:00,58.13,58.16,57.95,57.99,212609.0,51.0022,51.0285,50.8443,50.8793,212609.0
2020-02-25 10:30:00,58.0,58.16,57.94,58.15,152969.0,50.8881,51.0285,50.8355,51.0197,152969.0
2020-02-25 10:40:00,58.15,58.25,58.09,58.09,91039.0,51.0197,51.1075,50.9671,50.9671,91039.0
2020-02-25 10:50:00,58.09,58.1,57.89,57.98,107064.0,50.9671,50.9759,50.7916,50.8706,107064.0
2020-02-25 11:00:00,57.97,58.06,57.93,58.0,107424.0,50.8618,50.9408,50.8267,50.8881,107424.0
2020-02-25 11:10:00,57.99,58.09,57.85,57.91,79580.0,50.8793,50.9671,50.7565,50.8092,79580.0
2020-02-25 11:20:00,57.9,57.92,57.78,57.87,96823.0,50.8004,50.8179,50.6951,50.7741,96823.0
2020-02-25 11:30:00,57.87,57.87,57.78,57.85,56027.0,50.7741,50.7741,50.6951,50.7565,56027.0
2020-02-25 11:40:00,57.86,57.97,57.84,57.93,79046.0,50.7653,50.8618,50.7477,50.8267,79046.0
2020-02-25 11:50:00,57.92,58.01,57.91,57.99,80998.0,50.8179,50.8969,50.8092,50.8793,80998.0
2020-02-25 12:00:00,57.99,58.0,57.89,57.92,48658.0,50.8793,50.8881,50.7916,50.8179,48658.0
2020-02-25 12:10:00,57.92,57.97,57.81,57.84,61914.0,50.8179,50.8618,50.7214,50.7477,61914.0
2020-02-25 12:20:00,57.83,57.84,57.71,57.73,64692.0,50.739,50.7477,50.6337,50.6512,64692.0
2020-02-25 12:30:00,57.73,57.84,57.72,57.81,35409.0,50.6512,50.7477,50.6425,50.7214,35409.0
2020-02-25 12:40:00,57.81,57.81,57.63,57.65,95187.0,50.7214,50.7214,50.5635,50.581,95187.0
2020-02-25 12:50:00,57.64,57.71,57.62,57.67,50108.0,50.5723,50.6337,50.5547,50.5986,50108.0
2020-02-25 13:00:00,57.66,57.72,57.59,57.69,79957.0,50.5898,50.6425,50.5284,50.6161,79957.0
2020-02-25 13:10:00,57.69,57.75,57.54,57.54,58676.0,50.6161,50.6688,50.4845,50.4845,58676.0
2020-02-25 13:20:00,57.53,57.67,57.53,57.62,44989.0,50.4758,50.5986,50.4758,50.5547,44989.0
2020-02-25 13:30:00,57.61,57.63,57.54,57.59,55197.0,50.5459,50.5635,50.4845,50.5284,55197.0
2020-02-25 13:40:00,57.59,57.64,57.53,57.53,105441.0,50.5284,50.5723,50.4758,50.4758,105441.0
2020-02-25 13:50:00,57.54,57.61,57.42,57.42,96817.0,50.4845,50.5459,50.3792,50.3792,96817.0
2020-02-25 14:00:00,57.42,57.45,56.96,57.03,352860.0,50.3792,50.4056,49.9756,50.0371,352860.0
2020-02-25 14:10:00,57.03,57.22,57.02,57.07,96858.0,50.0371,50.2038,50.0283,50.0722,96858.0
2020-02-25 14:20:00,57.06,57.15,56.94,56.98,81248.0,50.0634,50.1423,49.9581,49.9932,81248.0
2020-02-25 14:30:00,56.98,57.08,56.87,57.03,139123.0,49.9932,50.0809,49.8967,50.0371,139123.0
2020-02-25 14:40:00,57.03,57.24,57.02,57.21,182635.0,50.0371,50.2213,50.0283,50.195,182635.0
2020-02-25 14:50:00,57.21,57.32,57.15,57.26,117393.0,50.195,50.2915,50.1423,50.2389,117393.0
2020-02-25 15:00:00,57.27,57.47,57.27,57.33,126109.0,50.2476,50.4231,50.2476,50.3003,126109.0
2020-02-25 15:10:00,57.34,57.37,57.24,57.26,198445.0,50.3091,50.3354,50.2213,50.2389,198445.0
2020-02-25 15:20:00,57.27,57.29,57.05,57.21,167223.0,50.2476,50.2652,50.0546,50.195,167223.0
2020-02-25 15:30:00,57.21,57.21,56.98,57.06,270254.0,50.195,50.195,49.9932,50.0634,270254.0
2020-02-25 15:40:00,57.05,57.34,57.05,57.19,251300.0,50.0546,50.3091,50.0546,50.1774,251300.0
2020-02-25 15:50:00,57.19,57.2,56.97,57.02,751294.0,50.1774,50.1862,49.9844,50.0283,751294.0
2020-02-26 09:30:00,57.42,57.85,57.14,57.8,298693.0,50.3792,50.7565,50.1336,50.7126,298693.0
2020-02-26 09:40:00,57.81,57.98,57.73,57.81,157855.0,50.7214,50.8706,50.6512,50.7214,157855.0
2020-02-26 09:50:00,57.8,57.8,57.63,57.75,95040.0,50.7126,50.7126,50.5635,50.6688,95040.0
2020-02-26 10:00:00,57.75,57.86,57.68,57.86,131481.0,50.6688,50.7653,50.6074,50.7653,131481.0
2020-02-26 10:10:00,57.86,57.9,57.65,57.88,128884.0,50.7653,50.8004,50.581,50.7828,128884.0
2020-02-26 10:20:00,57.88,57.96,57.77,57.83,135447.0,50.7828,50.853,50.6863,50.739,135447.0
2020-02-26 10:30:00,57.84,57.99,57.82,57.82,114199.0,50.7477,50.8793,50.7302,50.7302,114199.0
2020-02-26 10:40:00,57.83,58.0,57.83,57.95,93742.0,50.739,50.8881,50.739,50.8443,93742.0
2020-02-26 10:50:00,57.95,57.99,57.79,57.81,114568.0,50.8443,50.8793,50.7039,50.7214,114568.0
2020-02-26 11:00:00,57.8,57.83,57.74,57.8,174166.0,50.7126,50.739,50.66,50.7126,174166.0
2020-02-26 11:10:00,57.79,57.98,57.78,57.95,56285.0,50.7039,50.8706,50.6951,50.8443,56285.0
2020-02-26 11:20:00,57.95,57.97,57.88,57.93,99041.0,50.8443,50.8618,50.7828,50.8267,99041.0
2020-02-26 11:30:00,57.93,57.93,57.72,57.79,72533.0,50.8267,50.8267,50.6425,50.7039,72533.0
2020-02-26 11:40:00,57.79,57.8,57.71,57.74,79349.0,50.7039,50.7126,50.6337,50.66,79349.0
2020-02-26 11:50:00,57.74,57.74,57.61,57.7,164112.0,50.66,50.66,50.5459,50.6249,164112.0
2020-02-26 12:00:00,57.7,57.73,57.41,57.41,228073.0,50.6249,50.6512,50.3705,50.3705,228073.0
2020-02-26 12:10:00,57.41,57.44,57.32,57.39,76919.0,50.3705,50.3968,50.2915,50.3529,76919.0
2020-02-26 12:20:00,57.38,57.47,57.34,57.47,99749.0,50.3441,50.4231,50.3091,50.4231,99749.0
2020-02-26 12:30:00,57.47,57.58,57.47,57.56,68149.0,50.4231,50.5196,50.4231,50.5021,68149.0
2020-02-26 12:40:00,57.56,57.66,57.52,57.58,51114.0,50.5021,50.5898,50.467,50.5196,51114.0
2020-02-26 12:50:00,57.59,57.63,57.42,57.45,53319.0,50.5284,50.5635,50.3792,50.4056,53319.0
2020-02-26 13:00:00,57.47,57.5,57.41,57.43,66101.0,50.4231,50.4494,50.3705,50.388,66101.0
2020-02-26 13:10:00,57.43,57.45,57.35,57.37,41912.0,50.388,50.4056,50.3178,50.3354,41912.0
2020-02-26 13:20:00,57.38,57.46,57.33,57.41,42991.0,50.3441,50.4143,50.3003,50.3705,42991.0
2020-02-26 13:30:00,57.41,57.42,57.13,57.16,95226.0,50.3705,50.3792,50.1248,50.1511,95226.0
2020-02-26 13:40:00,57.16,57.32,57.11,57.22,110537.0,50.1511,50.2915,50.1073,50.2038,110537.0
2020-02-26 13:50:00,57.21,57.27,57.03,57.03,80999.0,50.195,50.2476,50.0371,50.0371,80999.0
2020-02-26 14:00:00,57.04,57.14,57.0,57.05,86482.0,50.0458,50.1336,50.0107,50.0546,86482.0
2020-02-26 14:10:00,57.05,57.25,57.02,57.15,66446.0,50.0546,50.2301,50.0283,50.1423,66446.0
2020-02-26 14:20:00,57.15,57.26,57.12,57.16,74281.0,50.1423,50.2389,50.116,50.1511,74281.0
2020-02-26 14:30:00,57.16,57.22,57.07,57.15,77826.0,50.1511,50.2038,50.0722,50.1423,77826.0
2020-02-26 14:40:00,57.15,57.16,56.98,57.06,79022.0,50.1423,50.1511,49.9932,50.0634,79022.0
2020-02-26 14:50:00,57.04,57.06,56.91,56.92,82349.0,50.0458,50.0634,49.9318,49.9406,82349.0
2020-02-26 15:00:00,56.92,57.02,56.86,56.95,79269.0,49.9406,50.0283,49.8879,49.9669,79269.0
2020-02-26 15:10:00,56.96,57.11,56.92,57.09,83814.0,49.9756,50.1073,49.9406,50.0897,83814.0
2020-02-26 15:20:00,57.09,57.1,56.92,56.97,87125.0,50.0897,50.0985,49.9406,49.9844,87125.0
2020-02-26 15:30:00,56.96,57.06,56.92,57.05,144629.0,49.9756,50.0634,49.9406,50.0546,144629.0
2020-02-26 15:40:00,57.05,57.07,56.96,56.99,186099.0,50.0546,50.0722,49.9756,50.002,186099.0
2020-02-26 15:50:00,57.0,57.01,56.8,56.85,689176.0,50.0107,50.0195,49.8353,49.8791,689176.0
2020-02-27 09:30:00,56.54,57.22,56.54,57.08,399037.0,49.6071,50.2038,49.6071,50.0809,399037.0
2020-02-27 09:40:00,57.06,57.08,56.57,56.69,210007.0,50.0634,50.0809,49.6335,49.7388,210007.0
2020-02-27 09:50:00,56.69,56.72,56.31,56.35,228812.0,49.7388,49.7651,49.4053,49.4404,228812.0
2020-02-27 10:00:00,56.35,56.44,56.21,56.26,174262.0,49.4404,49.5194,49.3176,49.3615,174262.0
2020-02-27 10:10:00,56.26,56.36,56.19,56.27,161899.0,49.3615,49.4492,49.3001,49.3703,161899.0
2020-02-27 10:20:00,56.28,56.31,56.04,56.07,143708.0,49.379,49.4053,49.1685,49.1948,143708.0
2020-02-27 10:30:00,56.09,56.1,55.73,55.83,161898.0,49.2123,49.2211,48.8965,48.9842,161898.0
2020-02-27 10:40:00,55.82,55.89,55.71,55.87,179143.0,48.9754,49.0368,48.8789,49.0193,179143.0
2020-02-27 10:50:00,55.87,55.92,55.68,55.92,170537.0,49.0193,49.0632,48.8526,49.0632,170537.0
2020-02-27 11:00:00,55.92,56.03,55.79,55.9,170740.0,49.0632,49.1597,48.9491,49.0456,170740.0
2020-02-27 11:10:00,55.89,56.07,55.8,56.07,276503.0,49.0368,49.1948,48.9579,49.1948,276503.0
2020-02-27 11:20:00,56.05,56.05,55.76,55.89,119251.0,49.1772,49.1772,48.9228,49.0368,119251.0
2020-02-27 11:30:00,55.89,55.92,55.56,55.59,106545.0,49.0368,49.0632,48.7473,48.7736,106545.0
2020-02-27 11:40:00,55.58,55.66,55.45,55.61,93465.0,48.7649,48.835,48.6508,48.7912,93465.0
2020-02-27 11:50:00,55.62,55.85,55.56,55.83,103956.0,48.8,49.0018,48.7473,48.9842,103956.0
2020-02-27 12:00:00,55.81,55.9,55.73,55.86,101537.0,48.9667,49.0456,48.8965,49.0105,101537.0
2020-02-27 12:10:00,55.85,56.0,55.83,55.98,82503.0,49.0018,49.1334,48.9842,49.1158,82503.0
2020-02-27 12:20:00,55.98,56.0,55.71,55.92,109366.0,49.1158,49.1334,48.8789,49.0632,109366.0
2020-02-27 12:30:00,55.92,56.09,55.9,56.07,121973.0,49.0632,49.2123,49.0456,49.1948,121973.0
2020-02-27 12:40:00,56.05,56.13,55.99,56.09,141894.0,49.1772,49.2474,49.1246,49.2123,141894.0
2020-02-27 12:50:00,56.09,56.19,56.03,56.05,93398.0,49.2123,49.3001,49.1597,49.1772,93398.0
2020-02-27 13:00:00,56.04,56.16,55.96,56.15,82449.0,49.1685,49.2737,49.0983,49.265,82449.0
2020-02-27 13:10:00,56.15,56.19,56.03,56.05,53198.0,49.265,49.3001,49.1597,49.1772,53198.0
2020-02-27 13:20:00,56.04,56.08,55.84,55.85,82947.0,49.1685,49.2035,48.993,49.0018,82947.0
2020-02-27 13:30:00,55.84,55.9,55.65,55.7,71741.0,48.993,49.0456,48.8263,48.8701,71741.0
2020-02-27 13:40:00,55.69,55.74,55.33,55.54,235402.0,48.8614,48.9052,48.5455,48.7298,235402.0
2020-02-27 13:50:00,55.54,55.68,55.37,55.44,154550.0,48.7298,48.8526,48.5806,48.642,154550.0
2020-02-27 14:00:00,55.42,55.5,55.19,55.2,138654.0,48.6245,48.6947,48.4227,48.4315,138654.0
2020-02-27 14:10:00,55.19,55.28,55.12,55.14,130380.0,48.4227,48.5016,48.3613,48.3788,130380.0
2020-02-27 14:20:00,55.14,55.46,55.14,55.44,68740.0,48.3788,48.6596,48.3788,48.642,68740.0
2020-02-27 14:30:00,55.44,55.63,55.33,55.5,130890.0,48.642,48.8087,48.5455,48.6947,130890.0
2020-02-27 14:40:00,55.5,55.56,55.36,55.48,78156.0,48.6947,48.7473,48.5718,48.6771,78156.0
2020-02-27 14:50:00,55.49,55.51,55.3,55.33,75508.0,48.6859,48.7034,48.5192,48.5455,75508.0
2020-02-27 15:00:00,55.33,55.37,55.15,55.36,92091.0,48.5455,48.5806,48.3876,48.5718,92091.0
2020-02-27 15:10:00,55.36,55.44,55.22,55.23,126064.0,48.5718,48.642,48.449,48.4578,126064.0
2020-02-27 15:20:00,55.24,55.29,55.12,55.12,153391.0,48.4665,48.5104,48.3613,48.3613,153391.0
2020-02-27 15:30:00,55.13,55.18,55.0,55.02,190817.0,48.37,48.4139,48.256,48.2735,190817.0
2020-02-27 15:40:00,55.02,55.09,54.9,55.04,311281.0,48.2735,48.3349,48.1682,48.2911,311281.0
2020-02-27 15:50:00,55.05,55.05,54.42,54.45,1547974.0,48.2998,48.2998,47.7471,47.7734,1547974.0
2020-02-28 09:30:00,53.16,53.32,52.36,52.86,629442.0,46.6416,46.782,45.9397,46.3784,629442.0
2020-02-28 09:40:00,52.84,52.95,52.21,52.24,400606.0,46.3608,46.4573,45.8081,45.8344,400606.0
2020-02-28 09:50:00,52.24,52.39,51.63,51.88,260456.0,45.8344,45.966,45.2992,45.5185,260456.0
2020-02-28 10:00:00,51.86,52.15,51.69,52.09,366685.0,45.501,45.7554,45.3518,45.7028,366685.0
2020-02-28 10:10:00,52.09,52.14,51.56,51.95,244231.0,45.7028,45.7467,45.2378,45.58,244231.0
2020-02-28 10:20:00,51.94,52.18,51.68,51.71,322866.0,45.5712,45.7818,45.3431,45.3694,322866.0
2020-02-28 10:30:00,51.7,52.09,51.67,51.95,262548.0,45.3606,45.7028,45.3343,45.58,262548.0
2020-02-28 10:40:00,51.99,52.08,51.8,51.93,156475.0,45.6151,45.694,45.4484,45.5624,156475.0
2020-02-28 10:50:00,51.93,52.47,51.91,52.3,122761.0,45.5624,46.0362,45.5449,45.887,122761.0
2020-02-28 11:00:00,52.28,52.42,52.09,52.14,159791.0,45.8695,45.9923,45.7028,45.7467,159791.0
2020-02-28 11:10:00,52.16,52.64,52.15,52.63,116537.0,45.7642,46.1854,45.7554,46.1766,116537.0
2020-02-28 11:20:00,52.63,52.71,52.37,52.71,165530.0,46.1766,46.2468,45.9485,46.2468,165530.0
2020-02-28 11:30:00,52.71,52.87,52.55,52.79,168320.0,46.2468,46.3872,46.1064,46.317,168320.0
2020-02-28 11:40:00,52.79,53.22,52.73,52.89,263329.0,46.317,46.6942,46.2643,46.4047,263329.0
2020-02-28 11:50:00,52.9,52.99,52.58,52.74,293036.0,46.4135,46.4924,46.1327,46.2731,293036.0
2020-02-28 12:00:00,52.73,52.77,52.45,52.56,213368.0,46.2643,46.2994,46.0187,46.1152,213368.0
2020-02-28 12:10:00,52.57,52.65,52.42,52.65,234054.0,46.1239,46.1941,45.9923,46.1941,234054.0
2020-02-28 12:20:00,52.66,52.74,52.45,52.61,162303.0,46.2029,46.2731,46.0187,46.159,162303.0
2020-02-28 12:30:00,52.62,52.91,52.54,52.77,242714.0,46.1678,46.4223,46.0976,46.2994,242714.0
2020-02-28 12:40:00,52.77,52.94,52.58,52.69,120378.0,46.2994,46.4486,46.1327,46.2292,120378.0
2020-02-28 12:50:00,52.69,52.89,52.65,52.84,99338.0,46.2292,46.4047,46.1941,46.3608,99338.0
2020-02-28 13:00:00,52.83,53.07,52.72,52.99,204524.0,46.3521,46.5626,46.2555,46.4924,204524.0
2020-02-28 13:10:00,52.97,52.99,52.7,52.86,129391.0,46.4749,46.4924,46.238,46.3784,129391.0
2020-02-28 13:20:00,52.86,52.92,52.7,52.77,92178.0,46.3784,46.431,46.238,46.2994,92178.0
2020-02-28 13:30:00,52.76,52.77,52.29,52.35,137029.0,46.2906,46.2994,45.8783,45.9309,137029.0
2020-02-28 13:40:00,52.37,52.37,52.0,52.27,191604.0,45.9485,45.9485,45.6238,45.8607,191604.0
2020-02-28 13:50:00,52.27,52.4,52.1,52.4,174431.0,45.8607,45.9748,45.7116,45.9748,174431.0
2020-02-28 14:00:00,52.4,52.44,51.93,52.02,160989.0,45.9748,46.0099,45.5624,45.6414,160989.0
2020-02-28 14:10:00,52.01,52.37,52.01,52.34,178391.0,45.6326,45.9485,45.6326,45.9221,178391.0
2020-02-28 14:20:00,52.33,52.54,52.23,52.38,161796.0,45.9134,46.0976,45.8256,45.9572,161796.0
2020-02-28 14:30:00,52.37,52.84,52.25,52.44,330919.0,45.9485,46.3608,45.8432,46.0099,330919.0
2020-02-28 14:40:00,52.47,52.95,52.45,52.73,178117.0,46.0362,46.4573,46.0187,46.2643,178117.0
2020-02-28 14:50:00,52.72,52.86,52.5,52.68,197561.0,46.2555,46.3784,46.0625,46.2205,197561.0
2020-02-28 15:00:00,52.7,52.75,52.4,52.46,204463.0,46.238,46.2819,45.9748,46.0274,204463.0
2020-02-28 15:10:00,52.45,52.86,52.36,52.74,220329.0,46.0187,46.3784,45.9397,46.2731,220329.0
2020-02-28 15:20:00,52.75,52.78,52.21,52.21,363608.0,46.2819,46.3082,45.8081,45.8081,363608.0
2020-02-28 15:30:00,52.22,52.57,52.22,52.34,393187.0,45.8169,46.1239,45.8169,45.9221,393187.0
2020-02-28 15:40:00,52.34,52.55,52.0,52.5,495235.0,45.9221,46.1064,45.6238,46.0625,495235.0
2020-02-28 15:50:00,52.5,52.87,52.33,52.82,1531115.0,46.0625,46.3872,45.9134,46.3433,1531115.0
2020-03-02 09:30:00,52.63,53.57,52.49,53.13,393267.0,46.1766,47.0013,46.0538,46.6153,393267.0
2020-03-02 09:40:00,53.15,53.55,53.14,53.43,288605.0,46.6328,46.9838,46.624,46.8785,288605.0
2020-03-02 09:50:00,53.43,53.78,53.4,53.67,365573.0,46.8785,47.1856,46.8522,47.0891,365573.0
2020-03-02 10:00:00,53.65,53.81,53.3,53.35,234375.0,47.0715,47.2119,46.7644,46.8083,234375.0
2020-03-02 10:10:00,53.37,53.77,53.36,53.62,250694.0,46.8258,47.1768,46.8171,47.0452,250694.0
2020-03-02 10:20:00,53.62,53.66,53.37,53.66,295468.0,47.0452,47.0803,46.8258,47.0803,295468.0
2020-03-02 10:30:00,53.66,53.76,53.53,53.73,248211.0,47.0803,47.168,46.9662,47.1417,248211.0
2020-03-02 10:40:00,53.74,54.11,53.74,54.09,166525.0,47.1505,47.4751,47.1505,47.4576,166525.0
2020-03-02 10:50:00,54.1,54.36,54.08,54.1,223775.0,47.4663,47.6945,47.4488,47.4663,223775.0
2020-03-02 11:00:00,54.11,54.24,54.02,54.1,153116.0,47.4751,47.5892,47.3961,47.4663,153116.0
2020-03-02 11:10:00,54.09,54.61,54.09,54.48,240378.0,47.4576,47.9138,47.4576,47.7997,240378.0
2020-03-02 11:20:00,54.5,54.67,54.48,54.57,186417.0,47.8173,47.9664,47.7997,47.8787,186417.0
2020-03-02 11:30:00,54.58,54.63,54.43,54.51,174765.0,47.8875,47.9313,47.7559,47.8261,174765.0
2020-03-02 11:40:00,54.5,54.66,54.41,54.59,305603.0,47.8173,47.9577,47.7383,47.8963,305603.0
2020-03-02 11:50:00,54.58,54.74,54.55,54.66,140038.0,47.8875,48.0279,47.8612,47.9577,140038.0
2020-03-02 12:00:00,54.67,54.77,54.67,54.7,114301.0,47.9664,48.0542,47.9664,47.9928,114301.0
2020-03-02 12:10:00,54.71,54.75,54.54,54.61,124157.0,48.0015,48.0366,47.8524,47.9138,124157.0
2020-03-02 12:20:00,54.62,54.69,54.44,54.66,189623.0,47.9226,47.984,47.7646,47.9577,189623.0
2020-03-02 12:30:00,54.66,54.93,54.65,54.88,133014.0,47.9577,48.1946,47.9489,48.1507,133014.0
2020-03-02 12:40:00,54.88,54.93,54.72,54.77,131489.0,48.1507,48.1946,48.0103,48.0542,131489.0
2020-03-02 12:50:00,54.77,54.92,54.74,54.88,90039.0,48.0542,48.1858,48.0279,48.1507,90039.0
2020-03-02 13:00:00,54.88,54.96,54.72,54.77,104886.0,48.1507,48.2209,48.0103,48.0542,104886.0
2020-03-02 13:10:00,54.79,54.83,54.6,54.62,81084.0,48.0717,48.1068,47.905,47.9226,81084.0
2020-03-02 13:20:00,54.64,54.72,54.5,54.6,228591.0,47.9401,48.0103,47.8173,47.905,228591.0
2020-03-02 13:30:00,54.61,54.75,54.55,54.72,149015.0,47.9138,48.0366,47.8612,48.0103,149015.0
2020-03-02 13:40:00,54.74,54.77,54.52,54.52,141848.0,48.0279,48.0542,47.8348,47.8348,141848.0
2020-03-02 13:50:00,54.53,54.84,54.48,54.83,216933.0,47.8436,48.1156,47.7997,48.1068,216933.0
2020-03-02 14:00:00,54.82,55.02,54.81,55.0,130211.0,48.098,48.2735,48.0893,48.256,130211.0
2020-03-02 14:10:00,55.0,55.02,54.78,54.79,114423.0,48.256,48.2735,48.063,48.0717,114423.0
2020-03-02 14:20:00,54.79,54.85,54.57,54.57,144749.0,48.0717,48.1244,47.8787,47.8787,144749.0
2020-03-02 14:30:00,54.58,54.65,54.41,54.43,230497.0,47.8875,47.9489,47.7383,47.7559,230497.0
2020-03-02 14:40:00,54.43,54.48,54.18,54.46,189682.0,47.7559,47.7997,47.5365,47.7822,189682.0
2020-03-02 14:50:00,54.45,54.52,54.24,54.3,130153.0,47.7734,47.8348,47.5892,47.6418,130153.0
2020-03-02 15:00:00,54.3,54.66,54.26,54.59,188132.0,47.6418,47.9577,47.6067,47.8963,188132.0
2020-03-02 15:10:00,54.59,54.71,54.51,54.63,178650.0,47.8963,48.0015,47.8261,47.9313,178650.0
2020-03-02 15:20:00,54.64,54.97,54.61,54.91,152754.0,47.9401,48.2297,47.9138,48.177,152754.0
2020-03-02 15:30:00,54.92,55.1,54.86,55.09,225342.0,48.1858,48.3437,48.1331,48.3349,225342.0
2020-03-02 15:40:00,55.1,55.35,55.01,55.33,336282.0,48.3437,48.5631,48.2648,48.5455,336282.0
2020-03-02 15:50:00,55.33,55.63,55.29,55.61,1090087.0,48.5455,48.8087,48.5104,48.7912,1090087.0
2020-03-03 09:30:00,55.4,55.69,55.01,55.48,387929.0,48.6069,48.8614,48.2648,48.6771,387929.0
2020-03-03 09:40:00,55.48,55.55,55.25,55.46,191890.0,48.6771,48.7385,48.4753,48.6596,191890.0
2020-03-03 09:50:00,55.44,55.53,55.28,55.36,143970.0,48.642,48.721,48.5016,48.5718,143970.0
2020-03-03 10:00:00,55.35,56.89,55.33,56.77,523185.0,48.5631,49.9142,48.5455,49.8089,523185.0
2020-03-03 10:10:00,56.75,56.9,55.96,56.15,321469.0,49.7914,49.923,49.0983,49.265,321469.0
2020-03-03 10:20:00,56.19,56.55,56.1,56.26,209339.0,49.3001,49.6159,49.2211,49.3615,209339.0
2020-03-03 10:30:00,56.25,56.49,56.16,56.42,312371.0,49.3527,49.5633,49.2737,49.5019,312371.0
2020-03-03 10:40:00,56.42,56.69,56.13,56.22,226484.0,49.5019,49.7388,49.2474,49.3264,226484.0
2020-03-03 10:50:00,56.23,56.59,56.09,56.43,133349.0,49.3352,49.651,49.2123,49.5106,133349.0
2020-03-03 11:00:00,56.42,56.42,56.11,56.16,180052.0,49.5019,49.5019,49.2299,49.2737,180052.0
2020-03-03 11:10:00,56.16,56.17,55.68,55.82,209940.0,49.2737,49.2825,48.8526,48.9754,209940.0
2020-03-03 11:20:00,55.83,55.87,55.14,55.26,335190.0,48.9842,49.0193,48.3788,48.4841,335190.0
2020-03-03 11:30:00,55.25,55.69,55.18,55.66,180402.0,48.4753,48.8614,48.4139,48.835,180402.0
2020-03-03 11:40:00,55.69,55.81,55.54,55.62,127731.0,48.8614,48.9667,48.7298,48.8,127731.0
2020-03-03 11:50:00,55.64,56.17,55.6,56.16,106427.0,48.8175,49.2825,48.7824,49.2737,106427.0
2020-03-03 12:00:00,56.15,56.17,55.95,56.12,103066.0,49.265,49.2825,49.0895,49.2386,103066.0
2020-03-03 12:10:00,56.12,56.12,55.85,55.9,136220.0,49.2386,49.2386,49.0018,49.0456,136220.0
2020-03-03 12:20:00,55.9,55.94,55.67,55.73,135366.0,49.0456,49.0807,48.8438,48.8965,135366.0
2020-03-03 12:30:00,55.74,55.88,55.73,55.88,128556.0,48.9052,49.0281,48.8965,49.0281,128556.0
2020-03-03 12:40:00,55.87,56.01,55.76,55.91,116468.0,49.0193,49.1421,48.9228,49.0544,116468.0
2020-03-03 12:50:00,55.92,55.93,55.62,55.7,100857.0,49.0632,49.0719,48.8,48.8701,100857.0
2020-03-03 13:00:00,55.68,55.69,55.48,55.57,127049.0,48.8526,48.8614,48.6771,48.7561,127049.0
2020-03-03 13:10:00,55.57,55.64,55.34,55.34,144156.0,48.7561,48.8175,48.5543,48.5543,144156.0
2020-03-03 13:20:00,55.37,55.51,55.09,55.23,197997.0,48.5806,48.7034,48.3349,48.4578,197997.0
2020-03-03 13:30:00,55.24,55.46,55.12,55.33,260807.0,48.4665,48.6596,48.3613,48.5455,260807.0
2020-03-03 13:40:00,55.32,55.32,54.95,54.98,181185.0,48.5367,48.5367,48.2121,48.2384,181185.0
2020-03-03 13:50:00,54.98,55.07,54.86,54.86,182506.0,48.2384,48.3174,48.1331,48.1331,182506.0
2020-03-03 14:00:00,54.87,54.98,54.45,54.47,191892.0,48.1419,48.2384,47.7734,47.791,191892.0
2020-03-03 14:10:00,54.46,54.78,54.43,54.52,258692.0,47.7822,48.063,47.7559,47.8348,258692.0
2020-03-03 14:20:00,54.51,54.97,54.39,54.9,243469.0,47.8261,48.2297,47.7208,48.1682,243469.0
2020-03-03 14:30:00,54.94,55.11,54.76,54.76,202413.0,48.2033,48.3525,48.0454,48.0454,202413.0
2020-03-03 14:40:00,54.76,54.97,54.67,54.96,199077.0,48.0454,48.2297,47.9664,48.2209,199077.0
2020-03-03 14:50:00,54.95,55.16,54.82,55.04,191329.0,48.2121,48.3964,48.098,48.2911,191329.0
2020-03-03 15:00:00,55.06,55.23,54.95,55.05,201806.0,48.3086,48.4578,48.2121,48.2998,201806.0
2020-03-03 15:10:00,55.08,55.46,55.06,55.43,300127.0,48.3262,48.6596,48.3086,48.6333,300127.0
2020-03-03 15:20:00,55.43,55.48,55.01,55.44,300391.0,48.6333,48.6771,48.2648,48.642,300391.0
2020-03-03 15:30:00,55.44,55.44,54.54,54.59,431721.0,48.642,48.642,47.8524,47.8963,431721.0
2020-03-03 15:40:00,54.6,55.33,54.54,54.98,450659.0,47.905,48.5455,47.8524,48.2384,450659.0
2020-03-03 15:50:00,54.96,55.12,54.53,54.79,964249.0,48.2209,48.3613,47.8436,48.0717,964249.0
2020-03-04 09:30:00,55.58,56.51,55.49,56.13,534968.0,48.7649,49.5808,48.6859,49.2474,534968.0
2020-03-04 09:40:00,56.14,56.29,56.04,56.05,247936.0,49.2562,49.3878,49.1685,49.1772,247936.0
2020-03-04 09:50:00,56.06,56.27,55.99,56.2,122824.0,49.186,49.3703,49.1246,49.3088,122824.0
2020-03-04 10:00:00,56.19,56.26,55.97,56.24,173375.0,49.3001,49.3615,49.107,49.3439,173375.0
2020-03-04 10:10:00,56.26,56.58,56.18,56.56,141051.0,49.3615,49.6422,49.2913,49.6247,141051.0
2020-03-04 10:20:00,56.55,56.6,56.42,56.44,144407.0,49.6159,49.6598,49.5019,49.5194,144407.0
2020-03-04 10:30:00,56.44,56.48,56.27,56.38,144845.0,49.5194,49.5545,49.3703,49.4668,144845.0
2020-03-04 10:40:00,56.4,56.46,56.29,56.4,126318.0,49.4843,49.537,49.3878,49.4843,126318.0
2020-03-04 10:50:00,56.4,56.61,56.27,56.32,100495.0,49.4843,49.6686,49.3703,49.4141,100495.0
2020-03-04 11:00:00,56.33,56.44,56.21,56.32,130663.0,49.4229,49.5194,49.3176,49.4141,130663.0
2020-03-04 11:10:00,56.33,56.51,56.29,56.44,102555.0,49.4229,49.5808,49.3878,49.5194,102555.0
2020-03-04 11:20:00,56.45,56.5,56.3,56.5,85211.0,49.5282,49.5721,49.3966,49.5721,85211.0
2020-03-04 11:30:00,56.52,56.55,56.3,56.35,126329.0,49.5896,49.6159,49.3966,49.4404,126329.0
2020-03-04 11:40:00,56.35,56.49,56.23,56.43,139454.0,49.4404,49.5633,49.3352,49.5106,139454.0
2020-03-04 11:50:00,56.43,56.6,56.42,56.48,173772.0,49.5106,49.6598,49.5019,49.5545,173772.0
2020-03-04 12:00:00,56.48,56.64,56.48,56.62,123160.0,49.5545,49.6949,49.5545,49.6773,123160.0
2020-03-04 12:10:00,56.62,56.75,56.58,56.64,119910.0,49.6773,49.7914,49.6422,49.6949,119910.0
2020-03-04 12:20:00,56.65,56.87,56.65,56.85,105586.0,49.7037,49.8967,49.7037,49.8791,105586.0
2020-03-04 12:30:00,56.86,57.0,56.83,56.93,153351.0,49.8879,50.0107,49.8616,49.9493,153351.0
2020-03-04 12:40:00,56.93,57.04,56.88,57.04,103322.0,49.9493,50.0458,49.9055,50.0458,103322.0
2020-03-04 12:50:00,57.04,57.17,56.96,57.12,230879.0,50.0458,50.1599,49.9756,50.116,230879.0
2020-03-04 13:00:00,57.12,57.24,57.08,57.15,108191.0,50.116,50.2213,50.0809,50.1423,108191.0
2020-03-04 13:10:00,57.14,57.17,57.05,57.16,99112.0,50.1336,50.1599,50.0546,50.1511,99112.0
2020-03-04 13:20:00,57.17,57.21,57.09,57.16,104520.0,50.1599,50.195,50.0897,50.1511,104520.0
2020-03-04 13:30:00,57.16,57.4,57.15,57.31,116805.0,50.1511,50.3617,50.1423,50.2827,116805.0
2020-03-04 13:40:00,57.32,57.42,57.27,57.41,97879.0,50.2915,50.3792,50.2476,50.3705,97879.0
2020-03-04 13:50:00,57.41,57.5,57.39,57.44,119814.0,50.3705,50.4494,50.3529,50.3968,119814.0
2020-03-04 14:00:00,57.44,57.52,57.33,57.5,379361.0,50.3968,50.467,50.3003,50.4494,379361.0
2020-03-04 14:10:00,57.5,57.56,57.29,57.52,178606.0,50.4494,50.5021,50.2652,50.467,178606.0
2020-03-04 14:20:00,57.51,57.57,57.39,57.4,145037.0,50.4582,50.5108,50.3529,50.3617,145037.0
2020-03-04 14:30:00,57.41,57.47,57.31,57.35,132085.0,50.3705,50.4231,50.2827,50.3178,132085.0
2020-03-04 14:40:00,57.35,57.42,57.29,57.32,109626.0,50.3178,50.3792,50.2652,50.2915,109626.0
2020-03-04 14:50:00,57.32,57.46,57.24,57.43,137178.0,50.2915,50.4143,50.2213,50.388,137178.0
2020-03-04 15:00:00,57.42,57.48,57.33,57.37,177283.0,50.3792,50.4319,50.3003,50.3354,177283.0
2020-03-04 15:10:00,57.38,57.56,57.38,57.51,181524.0,50.3441,50.5021,50.3441,50.4582,181524.0
2020-03-04 15:20:00,57.51,57.67,57.47,57.64,193693.0,50.4582,50.5986,50.4231,50.5723,193693.0
2020-03-04 15:30:00,57.65,57.86,57.64,57.85,317597.0,50.581,50.7653,50.5723,50.7565,317597.0
2020-03-04 15:40:00,57.85,57.86,57.5,57.55,329957.0,50.7565,50.7653,50.4494,50.4933,329957.0
2020-03-04 15:50:00,57.56,58.13,57.56,58.01,1713039.0,50.5021,51.0022,50.5021,50.8969,1713039.0
2020-03-05 09:30:00,56.82,57.03,56.46,56.89,349521.0,49.8528,50.0371,49.537,49.9142,349521.0
2020-03-05 09:40:00,56.9,57.14,56.9,57.0,265143.0,49.923,50.1336,49.923,50.0107,265143.0
2020-03-05 09:50:00,57.0,57.13,56.75,56.82,213034.0,50.0107,50.1248,49.7914,49.8528,213034.0
2020-03-05 10:00:00,56.8,56.98,56.74,56.86,182736.0,49.8353,49.9932,49.7826,49.8879,182736.0
2020-03-05 10:10:00,56.83,56.99,56.83,56.92,79131.0,49.8616,50.002,49.8616,49.9406,79131.0
2020-03-05 10:20:00,56.9,56.98,56.64,56.65,169251.0,49.923,49.9932,49.6949,49.7037,169251.0
2020-03-05 10:30:00,56.66,56.9,56.66,56.74,181119.0,49.7124,49.923,49.7124,49.7826,181119.0
2020-03-05 10:40:00,56.73,56.95,56.66,56.91,194296.0,49.7738,49.9669,49.7124,49.9318,194296.0
2020-03-05 10:50:00,56.9,57.0,56.86,56.93,193587.0,49.923,50.0107,49.8879,49.9493,193587.0
2020-03-05 11:00:00,56.94,57.24,56.91,57.19,79892.0,49.9581,50.2213,49.9318,50.1774,79892.0
2020-03-05 11:10:00,57.19,57.26,57.1,57.2,98893.0,50.1774,50.2389,50.0985,50.1862,98893.0
2020-03-05 11:20:00,57.21,57.3,57.08,57.2,127217.0,50.195,50.274,50.0809,50.1862,127217.0
2020-03-05 11:30:00,57.21,57.22,57.02,57.05,84727.0,50.195,50.2038,50.0283,50.0546,84727.0
2020-03-05 11:40:00,57.05,57.08,56.85,56.97,65278.0,50.0546,50.0809,49.8791,49.9844,65278.0
2020-03-05 11:50:00,56.97,57.06,56.79,56.85,88965.0,49.9844,50.0634,49.8265,49.8791,88965.0
2020-03-05 12:00:00,56.84,56.9,56.74,56.78,80638.0,49.8704,49.923,49.7826,49.8177,80638.0
2020-03-05 12:10:00,56.77,56.85,56.72,56.74,71282.0,49.8089,49.8791,49.7651,49.7826,71282.0
2020-03-05 12:20:00,56.75,56.8,56.63,56.71,80637.0,49.7914,49.8353,49.6861,49.7563,80637.0
2020-03-05 12:30:00,56.7,56.88,56.68,56.72,64009.0,49.7475,49.9055,49.73,49.7651,64009.0
2020-03-05 12:40:00,56.73,56.73,56.38,56.57,119281.0,49.7738,49.7738,49.4668,49.6335,119281.0
2020-03-05 12:50:00,56.56,56.6,56.45,56.47,129361.0,49.6247,49.6598,49.5282,49.5457,129361.0
2020-03-05 13:00:00,56.47,56.54,56.35,56.38,101714.0,49.5457,49.6071,49.4404,49.4668,101714.0
2020-03-05 13:10:00,56.39,56.43,56.23,56.3,107614.0,49.4755,49.5106,49.3352,49.3966,107614.0
2020-03-05 13:20:00,56.28,56.48,56.24,56.48,81469.0,49.379,49.5545,49.3439,49.5545,81469.0
2020-03-05 13:30:00,56.48,56.83,56.45,56.72,211769.0,49.5545,49.8616,49.5282,49.7651,211769.0
2020-03-05 13:40:00,56.72,56.76,56.52,56.67,72072.0,49.7651,49.8002,49.5896,49.7212,72072.0
2020-03-05 13:50:00,56.69,56.73,56.43,56.57,101139.0,49.7388,49.7738,49.5106,49.6335,101139.0
2020-03-05 14:00:00,56.57,56.57,56.3,56.37,109624.0,49.6335,49.6335,49.3966,49.458,109624.0
2020-03-05 14:10:00,56.36,56.5,56.16,56.18,199099.0,49.4492,49.5721,49.2737,49.2913,199099.0
2020-03-05 14:20:00,56.18,56.23,56.08,56.15,141684.0,49.2913,49.3352,49.2035,49.265,141684.0
2020-03-05 14:30:00,56.17,56.48,56.17,56.46,136683.0,49.2825,49.5545,49.2825,49.537,136683.0
2020-03-05 14:40:00,56.45,56.52,56.32,56.39,145064.0,49.5282,49.5896,49.4141,49.4755,145064.0
2020-03-05 14:50:00,56.43,56.55,56.31,56.43,141334.0,49.5106,49.6159,49.4053,49.5106,141334.0
2020-03-05 15:00:00,56.44,56.48,56.27,56.46,156986.0,49.5194,49.5545,49.3703,49.537,156986.0
2020-03-05 15:10:00,56.45,56.49,56.22,56.3,317014.0,49.5282,49.5633,49.3264,49.3966,317014.0
2020-03-05 15:20:00,56.3,56.36,56.17,56.31,282944.0,49.3966,49.4492,49.2825,49.4053,282944.0
2020-03-05 15:30:00,56.3,56.71,56.24,56.55,320053.0,49.3966,49.7563,49.3439,49.6159,320053.0
2020-03-05 15:40:00,56.55,56.71,56.46,56.64,434478.0,49.6159,49.7563,49.537,49.6949,434478.0
2020-03-05 15:50:00,56.64,57.03,56.62,56.86,1598418.0,49.6949,50.0371,49.6773,49.8879,1598418.0
2020-03-06 09:30:00,54.36,55.67,54.29,55.01,412767.0,47.6945,48.8438,47.633,48.2648,412767.0
2020-03-06 09:40:00,55.01,55.26,54.93,55.05,242412.0,48.2648,48.4841,48.1946,48.2998,242412.0
2020-03-06 09:50:00,55.04,55.17,54.74,55.0,233400.0,48.2911,48.4051,48.0279,48.256,233400.0
2020-03-06 10:00:00,55.01,55.29,54.97,55.17,294233.0,48.2648,48.5104,48.2297,48.4051,294233.0
2020-03-06 10:10:00,55.16,55.34,55.06,55.16,156879.0,48.3964,48.5543,48.3086,48.3964,156879.0
2020-03-06 10:20:00,55.15,55.46,55.02,55.45,188093.0,48.3876,48.6596,48.2735,48.6508,188093.0
2020-03-06 10:30:00,55.42,55.58,55.23,55.43,176901.0,48.6245,48.7649,48.4578,48.6333,176901.0
2020-03-06 10:40:00,55.42,55.65,55.38,55.61,187428.0,48.6245,48.8263,48.5894,48.7912,187428.0
2020-03-06 10:50:00,55.61,55.7,55.47,55.6,110294.0,48.7912,48.8701,48.6683,48.7824,110294.0
2020-03-06 11:00:00,55.6,55.76,55.44,55.45,145133.0,48.7824,48.9228,48.642,48.6508,145133.0
2020-03-06 11:10:00,55.45,55.54,55.36,55.44,150539.0,48.6508,48.7298,48.5718,48.642,150539.0
2020-03-06 11:20:00,55.43,55.82,55.43,55.8,143892.0,48.6333,48.9754,48.6333,48.9579,143892.0
2020-03-06 11:30:00,55.79,55.98,55.69,55.82,131000.0,48.9491,49.1158,48.8614,48.9754,131000.0
2020-03-06 11:40:00,55.83,55.83,55.39,55.41,99487.0,48.9842,48.9842,48.5982,48.6157,99487.0
2020-03-06 11:50:00,55.4,55.56,55.38,55.54,125898.0,48.6069,48.7473,48.5894,48.7298,125898.0
2020-03-06 12:00:00,55.55,55.56,55.26,55.33,75994.0,48.7385,48.7473,48.4841,48.5455,75994.0
2020-03-06 12:10:00,55.33,55.36,55.14,55.14,97350.0,48.5455,48.5718,48.3788,48.3788,97350.0
2020-03-06 12:20:00,55.13,55.27,55.09,55.14,67516.0,48.37,48.4929,48.3349,48.3788,67516.0
2020-03-06 12:30:00,55.14,55.63,55.11,55.54,102200.0,48.3788,48.8087,48.3525,48.7298,102200.0
2020-03-06 12:40:00,55.54,55.66,55.46,55.5,81379.0,48.7298,48.835,48.6596,48.6947,81379.0
2020-03-06 12:50:00,55.49,55.55,55.37,55.38,60782.0,48.6859,48.7385,48.5806,48.5894,60782.0
2020-03-06 13:00:00,55.37,55.55,55.32,55.47,90231.0,48.5806,48.7385,48.5367,48.6683,90231.0
2020-03-06 13:10:00,55.48,55.57,55.37,55.57,73421.0,48.6771,48.7561,48.5806,48.7561,73421.0
2020-03-06 13:20:00,55.59,55.85,55.59,55.68,99865.0,48.7736,49.0018,48.7736,48.8526,99865.0
2020-03-06 13:30:00,55.67,55.76,55.52,55.7,119058.0,48.8438,48.9228,48.7122,48.8701,119058.0
2020-03-06 13:40:00,55.69,55.8,55.38,55.42,86817.0,48.8614,48.9579,48.5894,48.6245,86817.0
2020-03-06 13:50:00,55.4,55.44,55.27,55.32,86860.0,48.6069,48.642,48.4929,48.5367,86860.0
2020-03-06 14:00:00,55.31,55.31,55.11,55.13,123057.0,48.528,48.528,48.3525,48.37,123057.0
2020-03-06 14:10:00,55.13,55.19,55.02,55.1,89313.0,48.37,48.4227,48.2735,48.3437,89313.0
2020-03-06 14:20:00,55.1,55.28,55.03,55.21,93848.0,48.3437,48.5016,48.2823,48.4402,93848.0
2020-03-06 14:30:00,55.22,55.27,54.85,54.9,134422.0,48.449,48.4929,48.1244,48.1682,134422.0
2020-03-06 14:40:00,54.9,54.92,54.57,54.63,164442.0,48.1682,48.1858,47.8787,47.9313,164442.0
2020-03-06 14:50:00,54.61,54.86,54.58,54.72,209579.0,47.9138,48.1331,47.8875,48.0103,209579.0
2020-03-06 15:00:00,54.71,54.78,54.64,54.76,201533.0,48.0015,48.063,47.9401,48.0454,201533.0
2020-03-06 15:10:00,54.77,55.09,54.73,55.09,197608.0,48.0542,48.3349,48.0191,48.3349,197608.0
2020-03-06 15:20:00,55.08,55.17,54.95,55.03,181352.0,48.3262,48.4051,48.2121,48.2823,181352.0
2020-03-06 15:30:00,55.02,55.58,54.94,55.15,345778.0,48.2735,48.7649,48.2033,48.3876,345778.0
2020-03-06 15:40:00,55.16,55.61,55.11,55.47,463292.0,48.3964,48.7912,48.3525,48.6683,463292.0
2020-03-06 15:50:00,55.48,55.93,55.47,55.66,1129396.0,48.6771,49.0719,48.6683,48.835,1129396.0
2020-03-09 09:30:00,52.5,53.0,52.16,52.74,378047.0,46.0625,46.5012,45.7642,46.2731,378047.0
2020-03-09 09:40:00,52.24,52.74,52.09,52.1,59877.0,45.8344,46.2731,45.7028,45.7116,59877.0
2020-03-09 09:50:00,52.1,53.03,52.07,52.77,474168.0,45.7116,46.5275,45.6853,46.2994,474168.0
2020-03-09 10:00:00,52.79,53.41,52.64,53.29,657557.0,46.317,46.8609,46.1854,46.7557,657557.0
2020-03-09 10:10:00,53.28,53.77,52.9,53.51,562314.0,46.7469,47.1768,46.4135,46.9487,562314.0
2020-03-09 10:20:00,53.51,53.95,53.28,53.66,407854.0,46.9487,47.3347,46.7469,47.0803,407854.0
2020-03-09 10:30:00,53.65,53.99,53.61,53.96,362141.0,47.0715,47.3698,47.0364,47.3435,362141.0
2020-03-09 10:40:00,53.97,54.04,53.49,53.59,361631.0,47.3523,47.4137,46.9311,47.0189,361631.0
2020-03-09 10:50:00,53.57,53.58,52.91,53.08,271985.0,47.0013,47.0101,46.4223,46.5714,271985.0
2020-03-09 11:00:00,53.09,53.36,53.0,53.36,209002.0,46.5802,46.8171,46.5012,46.8171,209002.0
2020-03-09 11:10:00,53.37,54.13,53.34,54.09,296000.0,46.8258,47.4927,46.7995,47.4576,296000.0
2020-03-09 11:20:00,54.1,54.23,53.89,54.04,258676.0,47.4663,47.5804,47.2821,47.4137,258676.0
2020-03-09 11:30:00,54.02,54.42,53.83,54.21,274527.0,47.3961,47.7471,47.2294,47.5628,274527.0
2020-03-09 11:40:00,54.24,54.37,54.12,54.35,206273.0,47.5892,47.7032,47.4839,47.6857,206273.0
2020-03-09 11:50:00,54.36,54.47,54.08,54.1,144262.0,47.6945,47.791,47.4488,47.4663,144262.0
2020-03-09 12:00:00,54.1,54.37,53.84,54.37,174957.0,47.4663,47.7032,47.2382,47.7032,174957.0
2020-03-09 12:10:00,54.36,54.53,54.2,54.28,186547.0,47.6945,47.8436,47.5541,47.6243,186547.0
2020-03-09 12:20:00,54.28,54.38,54.07,54.07,193210.0,47.6243,47.712,47.44,47.44,193210.0
2020-03-09 12:30:00,54.08,54.3,53.95,54.19,204726.0,47.4488,47.6418,47.3347,47.5453,204726.0
2020-03-09 12:40:00,54.2,54.26,53.81,53.88,235246.0,47.5541,47.6067,47.2119,47.2733,235246.0
2020-03-09 12:50:00,53.87,54.26,53.87,54.13,205065.0,47.2645,47.6067,47.2645,47.4927,205065.0
2020-03-09 13:00:00,54.12,54.29,53.97,54.1,261066.0,47.4839,47.633,47.3523,47.4663,261066.0
2020-03-09 13:10:00,54.09,54.36,54.07,54.23,211540.0,47.4576,47.6945,47.44,47.5804,211540.0
2020-03-09 13:20:00,54.2,54.26,53.98,54.03,174422.0,47.5541,47.6067,47.361,47.4049,174422.0
2020-03-09 13:30:00,54.03,54.03,53.64,53.66,191319.0,47.4049,47.4049,47.0627,47.0803,191319.0
2020-03-09 13:40:00,53.68,53.77,53.46,53.68,199387.0,47.0978,47.1768,46.9048,47.0978,199387.0
2020-03-09 13:50:00,53.67,53.67,53.37,53.5,196424.0,47.0891,47.0891,46.8258,46.9399,196424.0
2020-03-09 14:00:00,53.5,53.57,53.1,53.18,218185.0,46.9399,47.0013,46.589,46.6591,218185.0
2020-03-09 14:10:00,53.16,53.69,53.15,53.54,267220.0,46.6416,47.1066,46.6328,46.975,267220.0
2020-03-09 14:20:00,53.56,53.72,53.41,53.41,195302.0,46.9925,47.1329,46.8609,46.8609,195302.0
2020-03-09 14:30:00,53.41,53.59,53.21,53.55,249983.0,46.8609,47.0189,46.6855,46.9838,249983.0
2020-03-09 14:40:00,53.54,53.57,53.03,53.26,226026.0,46.975,47.0013,46.5275,46.7293,226026.0
2020-03-09 14:50:00,53.26,53.84,53.26,53.61,328963.0,46.7293,47.2382,46.7293,47.0364,328963.0
2020-03-09 15:00:00,53.6,54.0,53.49,53.85,335237.0,47.0276,47.3786,46.9311,47.247,335237.0
2020-03-09 15:10:00,53.85,53.98,53.62,53.77,386761.0,47.247,47.361,47.0452,47.1768,386761.0
2020-03-09 15:20:00,53.78,54.35,53.64,54.12,347215.0,47.1856,47.6857,47.0627,47.4839,347215.0
2020-03-09 15:30:00,54.12,54.73,53.93,54.72,486981.0,47.4839,48.0191,47.3172,48.0103,486981.0
2020-03-09 15:40:00,54.72,54.86,54.35,54.64,609704.0,48.0103,48.1331,47.6857,47.9401,609704.0
2020-03-09 15:50:00,54.62,54.74,53.9,53.9,1433718.0,47.9226,48.0279,47.2909,47.2909,1433718.0
2020-03-10 09:30:00,54.99,55.49,54.7,55.48,581202.0,48.2472,48.6859,47.9928,48.6771,581202.0
2020-03-10 09:40:00,55.47,55.49,54.89,55.08,279783.0,48.6683,48.6859,48.1595,48.3262,279783.0
2020-03-10 09:50:00,55.07,55.2,54.89,54.96,176734.0,48.3174,48.4315,48.1595,48.2209,176734.0
2020-03-10 10:00:00,54.96,55.3,54.89,55.29,174611.0,48.2209,48.5192,48.1595,48.5104,174611.0
2020-03-10 10:10:00,55.28,55.39,55.16,55.23,136577.0,48.5016,48.5982,48.3964,48.4578,136577.0
2020-03-10 10:20:00,55.23,55.3,54.7,54.73,162841.0,48.4578,48.5192,47.9928,48.0191,162841.0
2020-03-10 10:30:00,54.73,54.75,54.33,54.39,192210.0,48.0191,48.0366,47.6681,47.7208,192210.0
2020-03-10 10:40:00,54.4,54.43,54.14,54.18,200106.0,47.7295,47.7559,47.5014,47.5365,200106.0
2020-03-10 10:50:00,54.18,54.23,53.75,53.78,265511.0,47.5365,47.5804,47.1593,47.1856,265511.0
2020-03-10 11:00:00,53.77,53.91,53.59,53.81,341447.0,47.1768,47.2996,47.0189,47.2119,341447.0
2020-03-10 11:10:00,53.8,53.83,53.08,53.15,343867.0,47.2031,47.2294,46.5714,46.6328,343867.0
2020-03-10 11:20:00,53.15,53.24,52.51,52.51,377328.0,46.6328,46.7118,46.0713,46.0713,377328.0
2020-03-10 11:30:00,52.51,52.72,52.33,52.66,384099.0,46.0713,46.2555,45.9134,46.2029,384099.0
2020-03-10 11:40:00,52.66,53.01,52.52,52.92,243060.0,46.2029,46.51,46.0801,46.431,243060.0
2020-03-10 11:50:00,52.91,52.96,52.42,52.58,269460.0,46.4223,46.4661,45.9923,46.1327,269460.0
2020-03-10 12:00:00,52.6,53.09,52.6,52.95,358000.0,46.1503,46.5802,46.1503,46.4573,358000.0
2020-03-10 12:10:00,52.95,53.42,52.95,53.35,278623.0,46.4573,46.8697,46.4573,46.8083,278623.0
2020-03-10 12:20:00,53.36,53.36,52.88,52.91,232684.0,46.8171,46.8171,46.3959,46.4223,232684.0
2020-03-10 12:30:00,52.91,52.91,52.39,52.75,268627.0,46.4223,46.4223,45.966,46.2819,268627.0
2020-03-10 12:40:00,52.75,53.08,52.58,53.02,258242.0,46.2819,46.5714,46.1327,46.5188,258242.0
2020-03-10 12:50:00,53.01,53.35,52.93,53.14,221732.0,46.51,46.8083,46.4398,46.624,221732.0
2020-03-10 13:00:00,53.15,53.36,52.83,53.3,290327.0,46.6328,46.8171,46.3521,46.7644,290327.0
2020-03-10 13:10:00,53.29,53.57,53.09,53.41,205028.0,46.7557,47.0013,46.5802,46.8609,205028.0
2020-03-10 13:20:00,53.43,53.57,53.15,53.18,230909.0,46.8785,47.0013,46.6328,46.6591,230909.0
2020-03-10 13:30:00,53.18,53.32,52.82,52.95,321863.0,46.6591,46.782,46.3433,46.4573,321863.0
2020-03-10 13:40:00,52.96,53.08,52.64,52.79,217456.0,46.4661,46.5714,46.1854,46.317,217456.0
2020-03-10 13:50:00,52.8,52.89,52.58,52.83,194125.0,46.3257,46.4047,46.1327,46.3521,194125.0
2020-03-10 14:00:00,52.84,52.85,52.58,52.73,497856.0,46.3608,46.3696,46.1327,46.2643,497856.0
2020-03-10 14:10:00,52.73,52.98,52.61,52.78,246218.0,46.2643,46.4837,46.159,46.3082,246218.0
2020-03-10 14:20:00,52.8,52.91,52.47,52.84,201394.0,46.3257,46.4223,46.0362,46.3608,201394.0
2020-03-10 14:30:00,52.86,53.17,52.8,53.0,161198.0,46.3784,46.6504,46.3257,46.5012,161198.0
2020-03-10 14:40:00,53.0,53.64,52.95,53.61,377509.0,46.5012,47.0627,46.4573,47.0364,377509.0
2020-03-10 14:50:00,53.62,53.64,53.31,53.51,310740.0,47.0452,47.0627,46.7732,46.9487,310740.0
2020-03-10 15:00:00,53.52,53.97,53.42,53.78,312970.0,46.9575,47.3523,46.8697,47.1856,312970.0
2020-03-10 15:10:00,53.8,54.42,53.8,54.36,418016.0,47.2031,47.7471,47.2031,47.6945,418016.0
2020-03-10 15:20:00,54.35,54.43,53.94,53.97,379392.0,47.6857,47.7559,47.326,47.3523,379392.0
2020-03-10 15:30:00,53.97,54.4,53.77,54.32,434108.0,47.3523,47.7295,47.1768,47.6594,434108.0
2020-03-10 15:40:00,54.31,54.69,54.25,54.62,493080.0,47.6506,47.984,47.5979,47.9226,493080.0
2020-03-10 15:50:00,54.61,54.95,54.51,54.91,1383599.0,47.9138,48.2121,47.8261,48.177,1383599.0
2020-03-11 09:30:00,53.36,53.69,53.04,53.13,454350.0,46.8171,47.1066,46.5363,46.6153,454350.0
2020-03-11 09:40:00,53.13,53.27,52.78,52.85,481387.0,46.6153,46.7381,46.3082,46.3696,481387.0
2020-03-11 09:50:00,52.84,53.22,52.71,53.18,356772.0,46.3608,46.6942,46.2468,46.6591,356772.0
2020-03-11 10:00:00,53.18,53.44,53.09,53.34,240953.0,46.6591,46.8873,46.5802,46.7995,240953.0
2020-03-11 10:10:00,53.36,53.39,53.1,53.11,163148.0,46.8171,46.8434,46.589,46.5977,163148.0
2020-03-11 10:20:00,53.12,53.14,52.91,53.0,183895.0,46.6065,46.624,46.4223,46.5012,183895.0
2020-03-11 10:30:00,53.0,53.19,52.82,52.85,198911.0,46.5012,46.6679,46.3433,46.3696,198911.0
2020-03-11 10:40:00,52.84,52.94,52.58,52.6,212072.0,46.3608,46.4486,46.1327,46.1503,212072.0
2020-03-11 10:50:00,52.6,52.79,52.55,52.74,203847.0,46.1503,46.317,46.1064,46.2731,203847.0
2020-03-11 11:00:00,52.74,52.94,52.43,52.61,180635.0,46.2731,46.4486,46.0011,46.159,180635.0
2020-03-11 11:10:00,52.61,52.75,52.34,52.36,154403.0,46.159,46.2819,45.9221,45.9397,154403.0
2020-03-11 11:20:00,52.37,52.45,52.2,52.26,247296.0,45.9485,46.0187,45.7993,45.852,247296.0
2020-03-11 11:30:00,52.25,52.42,52.18,52.4,213611.0,45.8432,45.9923,45.7818,45.9748,213611.0
2020-03-11 11:40:00,52.38,52.42,52.19,52.33,272491.0,45.9572,45.9923,45.7905,45.9134,272491.0
2020-03-11 11:50:00,52.33,52.44,52.2,52.41,239969.0,45.9134,46.0099,45.7993,45.9836,239969.0
2020-03-11 12:00:00,52.4,52.62,52.28,52.6,123973.0,45.9748,46.1678,45.8695,46.1503,123973.0
2020-03-11 12:10:00,52.61,52.74,52.48,52.66,126830.0,46.159,46.2731,46.045,46.2029,126830.0
2020-03-11 12:20:00,52.67,52.71,52.3,52.42,496168.0,46.2117,46.2468,45.887,45.9923,496168.0
2020-03-11 12:30:00,52.42,52.5,52.33,52.44,247452.0,45.9923,46.0625,45.9134,46.0099,247452.0
2020-03-11 12:40:00,52.43,52.49,52.23,52.33,355537.0,46.0011,46.0538,45.8256,45.9134,355537.0
2020-03-11 12:50:00,52.33,52.48,52.25,52.45,184957.0,45.9134,46.045,45.8432,46.0187,184957.0
2020-03-11 13:00:00,52.45,52.45,52.23,52.25,192924.0,46.0187,46.0187,45.8256,45.8432,192924.0
2020-03-11 13:10:00,52.25,52.45,52.22,52.43,126844.0,45.8432,46.0187,45.8169,46.0011,126844.0
2020-03-11 13:20:00,52.42,52.62,52.41,52.51,109357.0,45.9923,46.1678,45.9836,46.0713,109357.0
2020-03-11 13:30:00,52.53,52.64,52.47,52.52,105476.0,46.0888,46.1854,46.0362,46.0801,105476.0
2020-03-11 13:40:00,52.51,52.78,52.44,52.71,154689.0,46.0713,46.3082,46.0099,46.2468,154689.0
2020-03-11 13:50:00,52.71,52.75,52.48,52.48,242277.0,46.2468,46.2819,46.045,46.045,242277.0
2020-03-11 14:00:00,52.48,52.56,52.1,52.13,293732.0,46.045,46.1152,45.7116,45.7379,293732.0
2020-03-11 14:10:00,52.14,52.17,51.99,52.0,263755.0,45.7467,45.773,45.6151,45.6238,263755.0
2020-03-11 14:20:00,52.0,52.04,51.84,51.92,229102.0,45.6238,45.6589,45.4835,45.5536,229102.0
2020-03-11 14:30:00,51.91,52.16,51.89,52.08,209290.0,45.5449,45.7642,45.5273,45.694,209290.0
2020-03-11 14:40:00,52.08,52.32,51.94,51.96,215104.0,45.694,45.9046,45.5712,45.5887,215104.0
2020-03-11 14:50:00,51.96,52.15,51.86,51.93,218641.0,45.5887,45.7554,45.501,45.5624,218641.0
2020-03-11 15:00:00,51.92,52.04,51.5,51.59,344451.0,45.5536,45.6589,45.1851,45.2641,344451.0
2020-03-11 15:10:00,51.6,51.76,51.41,51.75,402576.0,45.2729,45.4133,45.1062,45.4045,402576.0
2020-03-11 15:20:00,51.74,52.08,51.52,52.02,421844.0,45.3957,45.694,45.2027,45.6414,421844.0
2020-03-11 15:30:00,52.01,52.78,51.96,52.67,711820.0,45.6326,46.3082,45.5887,46.2117,711820.0
2020-03-11 15:40:00,52.69,52.8,52.35,52.58,693010.0,46.2292,46.3257,45.9309,46.1327,693010.0
2020-03-11 15:50:00,52.57,52.83,52.2,52.31,1147594.0,46.1239,46.3521,45.7993,45.8958,1147594.0
2020-03-12 09:30:00,49.23,49.34,48.04,48.45,578608.0,43.1935,43.29,42.1494,42.5091,578608.0
2020-03-12 09:40:00,48.45,48.45,48.45,48.45,0.0,42.5091,42.5091,42.5091,42.5091,0.0
2020-03-12 09:50:00,47.19,49.41,46.57,49.31,342209.0,41.4036,43.3514,40.8597,43.2637,342209.0
2020-03-12 10:00:00,49.32,49.37,47.87,47.95,339743.0,43.2725,43.3163,42.0002,42.0704,339743.0
2020-03-12 10:10:00,47.97,49.36,47.97,49.21,306266.0,42.088,43.3075,42.088,43.1759,306266.0
2020-03-12 10:20:00,49.22,49.61,48.93,49.11,280647.0,43.1847,43.5269,42.9303,43.0882,280647.0
2020-03-12 10:30:00,49.15,49.43,48.82,49.14,276820.0,43.1233,43.369,42.8338,43.1145,276820.0
2020-03-12 10:40:00,49.1,49.3,48.9,49.12,215864.0,43.0794,43.2549,42.904,43.097,215864.0
2020-03-12 10:50:00,49.12,49.45,49.08,49.23,234562.0,43.097,43.3865,43.0619,43.1935,234562.0
2020-03-12 11:00:00,49.23,49.24,48.59,48.67,275600.0,43.1935,43.2023,42.632,42.7022,275600.0
2020-03-12 11:10:00,48.68,48.78,48.28,48.46,151535.0,42.7109,42.7987,42.36,42.5179,151535.0
2020-03-12 11:20:00,48.44,48.65,48.35,48.54,155589.0,42.5004,42.6846,42.4214,42.5881,155589.0
2020-03-12 11:30:00,48.54,48.67,47.89,47.95,338691.0,42.5881,42.7022,42.0178,42.0704,338691.0
2020-03-12 11:40:00,47.97,48.0,47.71,47.73,255474.0,42.088,42.1143,41.8599,41.8774,255474.0
2020-03-12 11:50:00,47.74,47.89,47.43,47.82,276029.0,41.8862,42.0178,41.6142,41.9564,276029.0
2020-03-12 12:00:00,47.8,47.89,47.6,47.61,162555.0,41.9388,42.0178,41.7634,41.7721,162555.0
2020-03-12 12:10:00,47.6,47.75,47.34,47.51,186309.0,41.7634,41.895,41.5352,41.6844,186309.0
2020-03-12 12:20:00,47.53,48.13,47.49,47.88,182028.0,41.7019,42.2284,41.6668,42.009,182028.0
2020-03-12 12:30:00,47.85,48.03,47.56,47.93,239193.0,41.9827,42.1406,41.7283,42.0529,239193.0
2020-03-12 12:40:00,47.93,47.99,47.68,47.86,278855.0,42.0529,42.1055,41.8335,41.9915,278855.0
2020-03-12 12:50:00,47.84,49.87,47.84,49.44,236784.0,41.9739,43.755,41.9739,43.3777,236784.0
2020-03-12 13:00:00,49.41,50.52,48.92,50.05,226315.0,43.3514,44.3253,42.9215,43.9129,226315.0
2020-03-12 13:10:00,50.13,50.24,49.31,49.74,278907.0,43.9831,44.0796,43.2637,43.641,278907.0
2020-03-12 13:20:00,49.74,49.87,49.26,49.54,174029.0,43.641,43.755,43.2198,43.4655,174029.0
2020-03-12 13:30:00,49.51,49.82,48.72,48.77,197519.0,43.4392,43.7111,42.746,42.7899,197519.0
2020-03-12 13:40:00,48.77,49.8,48.65,49.69,173735.0,42.7899,43.6936,42.6846,43.5971,173735.0
2020-03-12 13:50:00,49.71,49.99,49.28,49.73,244284.0,43.6146,43.8603,43.2374,43.6322,244284.0
2020-03-12 14:00:00,49.69,49.86,49.0,49.16,282203.0,43.5971,43.7462,42.9917,43.1321,282203.0
2020-03-12 14:10:00,49.15,49.25,48.39,48.52,336451.0,43.1233,43.211,42.4565,42.5705,336451.0
2020-03-12 14:20:00,48.54,48.79,48.27,48.49,286795.0,42.5881,42.8074,42.3512,42.5442,286795.0
2020-03-12 14:30:00,48.49,48.65,48.06,48.18,335720.0,42.5442,42.6846,42.167,42.2722,335720.0
2020-03-12 14:40:00,48.17,48.67,48.03,48.66,241190.0,42.2635,42.7022,42.1406,42.6934,241190.0
2020-03-12 14:50:00,48.68,48.87,48.05,48.05,182763.0,42.7109,42.8776,42.1582,42.1582,182763.0
2020-03-12 15:00:00,48.05,48.51,47.73,48.29,287321.0,42.1582,42.5618,41.8774,42.3687,287321.0
2020-03-12 15:10:00,48.3,48.9,47.8,47.99,303901.0,42.3775,42.904,41.9388,42.1055,303901.0
2020-03-12 15:20:00,48.0,48.25,47.85,47.94,292813.0,42.1143,42.3337,41.9827,42.0617,292813.0
2020-03-12 15:30:00,47.96,48.32,47.83,48.15,367151.0,42.0792,42.3951,41.9652,42.2459,367151.0
2020-03-12 15:40:00,48.14,48.61,47.95,48.36,468823.0,42.2371,42.6495,42.0704,42.4302,468823.0
2020-03-12 15:50:00,48.36,48.84,47.41,47.51,1084566.0,42.4302,42.8513,41.5967,41.6844,1084566.0
2020-03-13 09:30:00,49.71,50.59,49.0,50.29,447199.0,43.6146,44.3867,42.9917,44.1235,447199.0
2020-03-13 09:40:00,50.25,50.25,49.64,50.0,319818.0,44.0884,44.0884,43.5532,43.8691,319818.0
2020-03-13 09:50:00,49.97,50.07,49.05,49.41,190543.0,43.8427,43.9305,43.0356,43.3514,190543.0
2020-03-13 10:00:00,49.39,49.43,48.98,49.09,228043.0,43.3339,43.369,42.9741,43.0707,228043.0
2020-03-13 10:10:00,49.06,49.85,48.97,49.8,217366.0,43.0443,43.7375,42.9654,43.6936,217366.0
2020-03-13 10:20:00,49.82,50.19,49.45,49.51,194542.0,43.7111,44.0358,43.3865,43.4392,194542.0
2020-03-13 10:30:00,49.52,49.61,48.88,49.05,238231.0,43.4479,43.5269,42.8864,43.0356,238231.0
2020-03-13 10:40:00,49.05,49.32,48.78,49.19,188062.0,43.0356,43.2725,42.7987,43.1584,188062.0
2020-03-13 10:50:00,49.17,49.33,48.9,49.03,154456.0,43.1408,43.2812,42.904,43.018,154456.0
2020-03-13 11:00:00,49.05,49.69,49.03,49.63,266302.0,43.0356,43.5971,43.018,43.5444,266302.0
2020-03-13 11:10:00,49.63,49.84,49.21,49.39,188882.0,43.5444,43.7287,43.1759,43.3339,188882.0
2020-03-13 11:20:00,49.39,49.61,48.54,48.55,252251.0,43.3339,43.5269,42.5881,42.5969,252251.0
2020-03-13 11:30:00,48.55,48.69,48.21,48.42,231828.0,42.5969,42.7197,42.2986,42.4828,231828.0
2020-03-13 11:40:00,48.43,48.5,47.96,48.02,257508.0,42.4916,42.553,42.0792,42.1319,257508.0
2020-03-13 11:50:00,48.02,49.12,48.02,48.98,222062.0,42.1319,43.097,42.1319,42.9741,222062.0
2020-03-13 12:00:00,48.98,49.09,48.37,48.65,210849.0,42.9741,43.0707,42.4389,42.6846,210849.0
2020-03-13 12:10:00,48.61,48.81,48.29,48.31,178865.0,42.6495,42.825,42.3687,42.3863,178865.0
2020-03-13 12:20:00,48.32,48.46,47.9,47.99,161756.0,42.3951,42.5179,42.0266,42.1055,161756.0
2020-03-13 12:30:00,47.98,48.64,47.98,48.53,144573.0,42.0968,42.6758,42.0968,42.5793,144573.0
2020-03-13 12:40:00,48.54,49.03,48.51,48.89,109486.0,42.5881,43.018,42.5618,42.8952,109486.0
2020-03-13 12:50:00,48.91,49.17,48.56,48.59,183601.0,42.9127,43.1408,42.6056,42.632,183601.0
2020-03-13 13:00:00,48.57,48.73,48.27,48.3,139428.0,42.6144,42.7548,42.3512,42.3775,139428.0
2020-03-13 13:10:00,48.3,48.64,48.2,48.61,113537.0,42.3775,42.6758,42.2898,42.6495,113537.0
2020-03-13 13:20:00,48.62,48.89,48.6,48.88,166991.0,42.6583,42.8952,42.6407,42.8864,166991.0
2020-03-13 13:30:00,48.87,49.18,48.43,48.61,221054.0,42.8776,43.1496,42.4916,42.6495,221054.0
2020-03-13 13:40:00,48.59,49.08,48.58,48.96,365849.0,42.632,43.0619,42.6232,42.9566,365849.0
2020-03-13 13:50:00,48.97,49.19,48.94,49.03,178665.0,42.9654,43.1584,42.939,43.018,178665.0
2020-03-13 14:00:00,49.02,49.03,48.26,48.53,224623.0,43.0092,43.018,42.3424,42.5793,224623.0
2020-03-13 14:10:00,48.52,48.95,48.43,48.63,180994.0,42.5705,42.9478,42.4916,42.6671,180994.0
2020-03-13 14:20:00,48.63,48.79,48.24,48.31,168370.0,42.6671,42.8074,42.3249,42.3863,168370.0
2020-03-13 14:30:00,48.3,48.4,48.01,48.03,238763.0,42.3775,42.4653,42.1231,42.1406,238763.0
2020-03-13 14:40:00,48.03,48.72,47.93,48.48,179993.0,42.1406,42.746,42.0529,42.5355,179993.0
2020-03-13 14:50:00,48.45,48.69,48.36,48.65,194021.0,42.5091,42.7197,42.4302,42.6846,194021.0
2020-03-13 15:00:00,48.65,49.12,48.6,48.71,290346.0,42.6846,43.097,42.6407,42.7372,290346.0
2020-03-13 15:10:00,48.72,49.15,48.48,48.98,243839.0,42.746,43.1233,42.5355,42.9741,243839.0
2020-03-13 15:20:00,49.0,49.48,48.65,48.67,414441.0,42.9917,43.4128,42.6846,42.7022,414441.0
2020-03-13 15:30:00,48.67,49.02,47.21,48.74,594773.0,42.7022,43.0092,41.4212,42.7636,594773.0
2020-03-13 15:40:00,48.74,49.7,48.56,49.54,568290.0,42.7636,43.6059,42.6056,43.4655,568290.0
2020-03-13 15:50:00,49.55,50.94,49.55,50.92,1516055.0,43.4742,44.6938,43.4742,44.6763,1516055.0
2020-03-16 09:30:00,46.41,46.65,46.09,46.09,3793.0,40.7193,40.9298,40.4385,40.4385,3793.0
2020-03-16 09:40:00,45.31,46.29,44.74,44.95,328771.0,39.7542,40.614,39.254,39.4383,328771.0
2020-03-16 09:50:00,45.03,46.87,45.02,46.13,349534.0,39.5085,41.1229,39.4997,40.4736,349534.0
2020-03-16 10:00:00,46.1,46.2,45.7,46.04,362894.0,40.4473,40.535,40.0963,40.3946,362894.0
2020-03-16 10:10:00,46.04,46.36,45.5,45.69,263357.0,40.3946,40.6754,39.9209,40.0876,263357.0
2020-03-16 10:20:00,45.71,46.72,45.58,45.61,265499.0,40.1051,40.9913,39.991,40.0174,265499.0
2020-03-16 10:30:00,45.66,46.88,45.64,46.86,207378.0,40.0612,41.1316,40.0437,41.1141,207378.0
2020-03-16 10:40:00,46.88,47.12,46.12,46.58,238070.0,41.1316,41.3422,40.4648,40.8684,238070.0
2020-03-16 10:50:00,46.59,47.3,46.58,47.14,190129.0,40.8772,41.5001,40.8684,41.3598,190129.0
2020-03-16 11:00:00,47.05,47.1,46.59,46.9,214039.0,41.2808,41.3247,40.8772,41.1492,214039.0
2020-03-16 11:10:00,46.9,47.1,46.6,46.91,320281.0,41.1492,41.3247,40.886,41.158,320281.0
2020-03-16 11:20:00,46.92,47.27,46.84,47.17,229669.0,41.1667,41.4738,41.0965,41.3861,229669.0
2020-03-16 11:30:00,47.18,47.34,46.51,47.01,277114.0,41.3949,41.5352,40.807,41.2457,277114.0
2020-03-16 11:40:00,47.0,47.13,46.43,46.65,226733.0,41.2369,41.351,40.7368,40.9298,226733.0
2020-03-16 11:50:00,46.68,47.32,46.67,47.3,165293.0,40.9562,41.5177,40.9474,41.5001,165293.0
2020-03-16 12:00:00,47.32,47.32,46.81,46.87,154288.0,41.5177,41.5177,41.0702,41.1229,154288.0
2020-03-16 12:10:00,46.86,46.92,45.82,46.06,137366.0,41.1141,41.1667,40.2016,40.4122,137366.0
2020-03-16 12:20:00,46.06,46.68,46.04,46.33,139417.0,40.4122,40.9562,40.3946,40.6491,139417.0
2020-03-16 12:30:00,46.33,46.61,46.16,46.24,123065.0,40.6491,40.8947,40.4999,40.5701,123065.0
2020-03-16 12:40:00,46.25,46.42,45.93,46.02,105797.0,40.5789,40.728,40.2981,40.3771,105797.0
2020-03-16 12:50:00,46.02,46.25,45.81,46.25,107450.0,40.3771,40.5789,40.1928,40.5789,107450.0
2020-03-16 13:00:00,46.25,46.53,46.19,46.25,95177.0,40.5789,40.8246,40.5262,40.5789,95177.0
2020-03-16 13:10:00,46.24,46.81,46.18,46.32,102631.0,40.5701,41.0702,40.5175,40.6403,102631.0
2020-03-16 13:20:00,46.33,46.37,46.06,46.32,114118.0,40.6491,40.6842,40.4122,40.6403,114118.0
2020-03-16 13:30:00,46.31,46.61,45.94,46.47,290644.0,40.6315,40.8947,40.3069,40.7719,290644.0
2020-03-16 13:40:00,46.46,46.55,46.16,46.47,197866.0,40.7631,40.8421,40.4999,40.7719,197866.0
2020-03-16 13:50:00,46.49,46.62,46.35,46.58,136202.0,40.7895,40.9035,40.6666,40.8684,136202.0
2020-03-16 14:00:00,46.54,46.58,46.17,46.32,156490.0,40.8333,40.8684,40.5087,40.6403,156490.0
2020-03-16 14:10:00,46.29,46.62,46.28,46.33,95667.0,40.614,40.9035,40.6052,40.6491,95667.0
2020-03-16 14:20:00,46.33,46.47,46.19,46.41,134430.0,40.6491,40.7719,40.5262,40.7193,134430.0
2020-03-16 14:30:00,46.43,47.36,46.41,46.65,180958.0,40.7368,41.5528,40.7193,40.9298,180958.0
2020-03-16 14:40:00,46.64,46.83,46.33,46.69,236647.0,40.9211,41.0878,40.6491,40.9649,236647.0
2020-03-16 14:50:00,46.69,47.22,46.55,47.03,171707.0,40.9649,41.43,40.8421,41.2632,171707.0
2020-03-16 15:00:00,47.07,47.39,46.76,46.8,185142.0,41.2983,41.5791,41.0264,41.0615,185142.0
2020-03-16 15:10:00,46.81,46.95,46.46,46.77,212637.0,41.0702,41.1931,40.7631,41.0351,212637.0
2020-03-16 15:20:00,46.77,46.85,46.35,46.35,243816.0,41.0351,41.1053,40.6666,40.6666,243816.0
2020-03-16 15:30:00,46.35,46.36,45.6,45.73,364353.0,40.6666,40.6754,40.0086,40.1227,364353.0
2020-03-16 15:40:00,45.74,46.44,45.37,45.84,509266.0,40.1314,40.7456,39.8068,40.2192,509266.0
2020-03-16 15:50:00,45.84,45.85,44.86,45.1,1377165.0,40.2192,40.2279,39.3593,39.5699,1377165.0
2020-03-17 09:30:00,45.85,46.75,45.83,45.92,508206.0,40.2279,41.0176,40.2104,40.2894,508206.0
2020-03-17 09:40:00,45.93,46.34,45.52,45.84,277491.0,40.2981,40.6579,39.9384,40.2192,277491.0
2020-03-17 09:50:00,45.83,45.85,44.84,44.91,302668.0,40.2104,40.2279,39.3418,39.4032,302668.0
2020-03-17 10:00:00,44.93,45.29,44.73,44.91,347352.0,39.4207,39.7366,39.2453,39.4032,347352.0
2020-03-17 10:10:00,44.93,45.81,44.91,45.8,211164.0,39.4207,40.1928,39.4032,40.1841,211164.0
2020-03-17 10:20:00,45.82,46.86,45.75,46.77,251392.0,40.2016,41.1141,40.1402,41.0351,251392.0
2020-03-17 10:30:00,46.76,46.8,46.25,46.68,287822.0,41.0264,41.0615,40.5789,40.9562,287822.0
2020-03-17 10:40:00,46.7,47.79,46.65,47.71,326467.0,40.9737,41.9301,40.9298,41.8599,326467.0
2020-03-17 10:50:00,47.71,47.71,46.46,46.76,274147.0,41.8599,41.8599,40.7631,41.0264,274147.0
2020-03-17 11:00:00,46.76,47.41,46.67,47.37,180587.0,41.0264,41.5967,40.9474,41.5616,180587.0
2020-03-17 11:10:00,47.38,48.27,47.36,47.96,238744.0,41.5703,42.3512,41.5528,42.0792,238744.0
2020-03-17 11:20:00,48.01,48.02,47.39,47.56,280613.0,42.1231,42.1319,41.5791,41.7283,280613.0
2020-03-17 11:30:00,47.51,47.91,47.49,47.71,188654.0,41.6844,42.0353,41.6668,41.8599,188654.0
2020-03-17 11:40:00,47.72,48.54,47.71,48.43,212050.0,41.8686,42.5881,41.8599,42.4916,212050.0
2020-03-17 11:50:00,48.41,48.68,48.18,48.41,183170.0,42.474,42.7109,42.2722,42.474,183170.0
2020-03-17 12:00:00,48.43,49.18,48.29,49.01,175653.0,42.4916,43.1496,42.3687,43.0005,175653.0
2020-03-17 12:10:00,49.02,49.36,48.76,49.01,200248.0,43.0092,43.3075,42.7811,43.0005,200248.0
2020-03-17 12:20:00,49.05,49.37,48.77,49.02,249762.0,43.0356,43.3163,42.7899,43.0092,249762.0
2020-03-17 12:30:00,49.01,49.1,48.41,48.57,160226.0,43.0005,43.0794,42.474,42.6144,160226.0
2020-03-17 12:40:00,48.6,48.79,48.51,48.71,133128.0,42.6407,42.8074,42.5618,42.7372,133128.0
2020-03-17 12:50:00,48.64,48.64,47.98,48.28,176311.0,42.6758,42.6758,42.0968,42.36,176311.0
2020-03-17 13:00:00,48.28,48.77,48.27,48.49,137247.0,42.36,42.7899,42.3512,42.5442,137247.0
2020-03-17 13:10:00,48.48,48.5,47.79,48.05,113877.0,42.5355,42.553,41.9301,42.1582,113877.0
2020-03-17 13:20:00,48.05,48.52,48.04,48.45,147420.0,42.1582,42.5705,42.1494,42.5091,147420.0
2020-03-17 13:30:00,48.42,48.98,48.34,48.86,139887.0,42.4828,42.9741,42.4126,42.8689,139887.0
2020-03-17 13:40:00,48.83,49.14,48.8,48.95,117028.0,42.8425,43.1145,42.8162,42.9478,117028.0
2020-03-17 13:50:00,48.98,49.14,48.68,48.87,186397.0,42.9741,43.1145,42.7109,42.8776,186397.0
2020-03-17 14:00:00,48.89,49.31,48.43,49.21,152210.0,42.8952,43.2637,42.4916,43.1759,152210.0
2020-03-17 14:10:00,49.23,49.45,49.15,49.42,151227.0,43.1935,43.3865,43.1233,43.3602,151227.0
2020-03-17 14:20:00,49.46,49.54,48.75,49.25,141156.0,43.3953,43.4655,42.7723,43.211,141156.0
2020-03-17 14:30:00,49.26,49.65,49.21,49.4,152239.0,43.2198,43.562,43.1759,43.3426,152239.0
2020-03-17 14:40:00,49.39,49.72,48.95,49.1,193103.0,43.3339,43.6234,42.9478,43.0794,193103.0
2020-03-17 14:50:00,49.09,49.2,48.72,49.17,166093.0,43.0707,43.1672,42.746,43.1408,166093.0
2020-03-17 15:00:00,49.17,49.17,48.0,48.75,244173.0,43.1408,43.1408,42.1143,42.7723,244173.0
2020-03-17 15:10:00,48.75,48.97,48.59,48.79,234246.0,42.7723,42.9654,42.632,42.8074,234246.0
2020-03-17 15:20:00,48.79,48.8,48.08,48.13,271596.0,42.8074,42.8162,42.1845,42.2284,271596.0
2020-03-17 15:30:00,48.14,48.48,48.05,48.23,402760.0,42.2371,42.5355,42.1582,42.3161,402760.0
2020-03-17 15:40:00,48.23,48.82,48.22,48.5,487004.0,42.3161,42.8338,42.3073,42.553,487004.0
2020-03-17 15:50:00,48.49,48.94,47.91,48.82,1388833.0,42.5442,42.939,42.0353,42.8338,1388833.0
2020-03-18 09:30:00,45.82,46.47,45.01,45.53,322548.0,40.2016,40.7719,39.4909,39.9472,322548.0
2020-03-18 09:40:00,45.47,45.89,44.97,45.28,274879.0,39.8945,40.263,39.4558,39.7278,274879.0
2020-03-18 09:50:00,45.24,45.92,45.11,45.72,232974.0,39.6927,40.2894,39.5787,40.1139,232974.0
2020-03-18 10:00:00,45.7,46.39,45.59,46.0,229535.0,40.0963,40.7017,39.9998,40.3595,229535.0
2020-03-18 10:10:00,46.02,46.74,46.01,46.19,216252.0,40.3771,41.0088,40.3683,40.5262,216252.0
2020-03-18 10:20:00,46.23,46.56,46.12,46.45,162764.0,40.5613,40.8509,40.4648,40.7544,162764.0
2020-03-18 10:30:00,46.44,46.44,45.91,46.15,163077.0,40.7456,40.7456,40.2806,40.4912,163077.0
2020-03-18 10:40:00,46.14,46.49,45.69,46.11,181428.0,40.4824,40.7895,40.0876,40.4561,181428.0
2020-03-18 10:50:00,46.02,46.02,45.0,45.0,196624.0,40.3771,40.3771,39.4822,39.4822,196624.0
2020-03-18 11:00:00,45.0,45.18,44.43,44.48,187455.0,39.4822,39.6401,38.9821,39.0259,187455.0
2020-03-18 11:10:00,44.49,44.83,44.28,44.83,189632.0,39.0347,39.333,38.8504,39.333,189632.0
2020-03-18 11:20:00,44.86,45.21,44.59,44.99,199319.0,39.3593,39.6664,39.1224,39.4734,199319.0
2020-03-18 11:30:00,44.98,45.17,44.7,44.71,169828.0,39.4646,39.6313,39.2189,39.2277,169828.0
2020-03-18 11:40:00,44.68,44.95,44.47,44.83,223706.0,39.2014,39.4383,39.0172,39.333,223706.0
2020-03-18 11:50:00,44.84,45.23,44.69,45.1,193884.0,39.3418,39.684,39.2102,39.5699,193884.0
2020-03-18 12:00:00,45.1,45.78,44.88,45.47,239420.0,39.5699,40.1665,39.3769,39.8945,239420.0
2020-03-18 12:10:00,45.47,45.68,44.95,45.12,197328.0,39.8945,40.0788,39.4383,39.5874,197328.0
2020-03-18 12:20:00,45.14,45.63,45.03,45.42,231713.0,39.605,40.0349,39.5085,39.8507,231713.0
2020-03-18 12:30:00,45.43,45.7,45.24,45.43,247462.0,39.8594,40.0963,39.6927,39.8594,247462.0
2020-03-18 12:40:00,45.41,45.83,45.21,45.47,230976.0,39.8419,40.2104,39.6664,39.8945,230976.0
2020-03-18 12:50:00,45.46,45.58,45.05,45.11,126754.0,39.8858,39.991,39.526,39.5787,126754.0
2020-03-18 13:00:00,45.11,45.11,45.11,45.11,0.0,39.5787,39.5787,39.5787,39.5787,0.0
2020-03-18 13:10:00,44.65,45.65,44.65,45.63,354124.0,39.1751,40.0525,39.1751,40.0349,354124.0
2020-03-18 13:20:00,45.59,45.79,44.93,45.1,231371.0,39.9998,40.1753,39.4207,39.5699,231371.0
2020-03-18 13:30:00,45.11,45.16,44.47,44.63,293829.0,39.5787,39.6225,39.0172,39.1575,293829.0
2020-03-18 13:40:00,44.55,44.87,44.38,44.66,288320.0,39.0873,39.3681,38.9382,39.1839,288320.0
2020-03-18 13:50:00,44.71,44.72,43.95,44.06,360523.0,39.2277,39.2365,38.5609,38.6574,360523.0
2020-03-18 14:00:00,44.06,44.48,43.76,44.05,226864.0,38.6574,39.0259,38.3942,38.6487,226864.0
2020-03-18 14:10:00,44.05,44.06,43.32,43.35,452479.0,38.6487,38.6574,38.0082,38.0345,452479.0
2020-03-18 14:20:00,43.35,43.95,43.19,43.95,257925.0,38.0345,38.5609,37.8941,38.5609,257925.0
2020-03-18 14:30:00,43.95,44.66,43.74,44.58,262330.0,38.5609,39.1839,38.3767,39.1137,262330.0
2020-03-18 14:40:00,44.6,44.62,44.07,44.26,223179.0,39.1312,39.1488,38.6662,38.8329,223179.0
2020-03-18 14:50:00,44.27,45.47,44.26,45.44,387815.0,38.8417,39.8945,38.8329,39.8682,387815.0
2020-03-18 15:00:00,45.46,45.57,44.5,44.68,391559.0,39.8858,39.9823,39.0435,39.2014,391559.0
2020-03-18 15:10:00,44.76,45.65,44.71,45.09,421348.0,39.2716,40.0525,39.2277,39.5611,421348.0
2020-03-18 15:20:00,45.07,45.1,44.34,44.45,355206.0,39.5436,39.5699,38.9031,38.9996,355206.0
2020-03-18 15:30:00,44.44,44.99,44.04,44.3,465087.0,38.9908,39.4734,38.6399,38.868,465087.0
2020-03-18 15:40:00,44.3,44.94,44.24,44.91,530527.0,38.868,39.4295,38.8154,39.4032,530527.0
2020-03-18 15:50:00,44.86,48.12,44.7,46.56,1150598.0,39.3593,42.2196,39.2189,40.8509,1150598.0
2020-03-19 09:30:00,46.91,47.29,45.07,45.07,382865.0,41.158,41.4914,39.5436,39.5436,382865.0
2020-03-19 09:40:00,45.09,45.2,44.38,44.48,210836.0,39.5611,39.6576,38.9382,39.0259,210836.0
2020-03-19 09:50:00,44.48,45.13,44.48,44.81,196702.0,39.0259,39.5962,39.0259,39.3155,196702.0
2020-03-19 10:00:00,44.82,45.94,44.8,45.94,128922.0,39.3242,40.3069,39.3067,40.3069,128922.0
2020-03-19 10:10:00,45.95,46.66,45.77,46.01,272346.0,40.3157,40.9386,40.1577,40.3683,272346.0
2020-03-19 10:20:00,46.02,46.37,45.8,45.93,165581.0,40.3771,40.6842,40.1841,40.2981,165581.0
2020-03-19 10:30:00,45.94,46.15,45.39,45.41,235663.0,40.3069,40.4912,39.8243,39.8419,235663.0
2020-03-19 10:40:00,45.43,45.66,45.18,45.18,273691.0,39.8594,40.0612,39.6401,39.6401,273691.0
2020-03-19 10:50:00,45.16,45.39,44.93,45.05,204998.0,39.6225,39.8243,39.4207,39.526,204998.0
2020-03-19 11:00:00,45.03,45.28,44.85,45.06,261998.0,39.5085,39.7278,39.3506,39.5348,261998.0
2020-03-19 11:10:00,45.07,46.76,44.92,45.8,333536.0,39.5436,41.0264,39.412,40.1841,333536.0
2020-03-19 11:20:00,45.81,46.66,45.81,46.51,263222.0,40.1928,40.9386,40.1928,40.807,263222.0
2020-03-19 11:30:00,46.52,46.7,46.05,46.3,229779.0,40.8158,40.9737,40.4034,40.6228,229779.0
2020-03-19 11:40:00,46.27,47.09,46.24,46.85,142755.0,40.5964,41.3159,40.5701,41.1053,142755.0
2020-03-19 11:50:00,46.83,46.95,46.03,46.16,211452.0,41.0878,41.1931,40.3859,40.4999,211452.0
2020-03-19 12:00:00,46.17,46.18,45.37,45.37,203429.0,40.5087,40.5175,39.8068,39.8068,203429.0
2020-03-19 12:10:00,45.36,45.7,45.2,45.35,213974.0,39.798,40.0963,39.6576,39.7892,213974.0
2020-03-19 12:20:00,45.35,45.67,45.05,45.62,163511.0,39.7892,40.07,39.526,40.0261,163511.0
2020-03-19 12:30:00,45.64,45.84,45.27,45.84,127069.0,40.0437,40.2192,39.7191,40.2192,127069.0
2020-03-19 12:40:00,45.79,46.26,45.62,46.04,146573.0,40.1753,40.5877,40.0261,40.3946,146573.0
2020-03-19 12:50:00,46.01,46.68,46.0,46.38,247983.0,40.3683,40.9562,40.3595,40.693,247983.0
2020-03-19 13:00:00,46.39,46.47,46.03,46.07,174986.0,40.7017,40.7719,40.3859,40.421,174986.0
2020-03-19 13:10:00,46.05,46.16,45.36,45.47,184282.0,40.4034,40.4999,39.798,39.8945,184282.0
2020-03-19 13:20:00,45.45,45.73,45.37,45.4,150261.0,39.877,40.1227,39.8068,39.8331,150261.0
2020-03-19 13:30:00,45.38,45.38,44.53,44.6,253384.0,39.8156,39.8156,39.0698,39.1312,253384.0
2020-03-19 13:40:00,44.59,44.7,44.42,44.68,241162.0,39.1224,39.2189,38.9733,39.2014,241162.0
2020-03-19 13:50:00,44.67,45.32,44.44,44.48,350719.0,39.1926,39.7629,38.9908,39.0259,350719.0
2020-03-19 14:00:00,44.48,44.57,43.86,43.97,277642.0,39.0259,39.1049,38.4819,38.5785,277642.0
2020-03-19 14:10:00,43.97,44.18,43.19,43.38,409643.0,38.5785,38.7627,37.8941,38.0608,409643.0
2020-03-19 14:20:00,43.39,43.98,43.35,43.55,215187.0,38.0696,38.5872,38.0345,38.21,215187.0
2020-03-19 14:30:00,43.55,44.22,43.44,44.18,307179.0,38.21,38.7978,38.1134,38.7627,307179.0
2020-03-19 14:40:00,44.19,44.71,44.19,44.24,544427.0,38.7715,39.2277,38.7715,38.8154,544427.0
2020-03-19 14:50:00,44.24,44.41,43.86,44.29,256492.0,38.8154,38.9645,38.4819,38.8592,256492.0
2020-03-19 15:00:00,44.29,44.29,43.58,43.65,324791.0,38.8592,38.8592,38.2363,38.2977,324791.0
2020-03-19 15:10:00,43.64,44.39,43.44,44.39,510153.0,38.2889,38.947,38.1134,38.947,510153.0
2020-03-19 15:20:00,44.36,45.19,44.29,45.07,395519.0,38.9206,39.6489,38.8592,39.5436,395519.0
2020-03-19 15:30:00,45.07,45.16,44.5,44.9,390045.0,39.5436,39.6225,39.0435,39.3944,390045.0
2020-03-19 15:40:00,44.91,45.36,44.84,45.3,468322.0,39.4032,39.798,39.3418,39.7454,468322.0
2020-03-19 15:50:00,45.31,45.74,44.43,45.47,1344562.0,39.7542,40.1314,38.9821,39.8945,1344562.0
2020-03-20 09:30:00,45.75,46.1,45.06,45.26,2050348.0,40.1402,40.4473,39.5348,39.7103,2050348.0
2020-03-20 09:40:00,45.27,45.42,44.48,44.67,208122.0,39.7191,39.8507,39.0259,39.1926,208122.0
2020-03-20 09:50:00,44.65,44.92,44.43,44.68,185595.0,39.1751,39.412,38.9821,39.2014,185595.0
2020-03-20 10:00:00,44.68,45.44,44.63,45.23,165334.0,39.2014,39.8682,39.1575,39.684,165334.0
2020-03-20 10:10:00,45.25,45.63,45.1,45.53,165345.0,39.7015,40.0349,39.5699,39.9472,165345.0
2020-03-20 10:20:00,45.55,46.1,45.42,45.61,209565.0,39.9647,40.4473,39.8507,40.0174,209565.0
2020-03-20 10:30:00,45.64,46.1,45.64,45.95,186877.0,40.0437,40.4473,40.0437,40.3157,186877.0
2020-03-20 10:40:00,45.93,46.02,45.59,45.97,128705.0,40.2981,40.3771,39.9998,40.3332,128705.0
2020-03-20 10:50:00,45.98,46.21,45.94,46.05,292025.0,40.342,40.5438,40.3069,40.4034,292025.0
2020-03-20 11:00:00,46.03,46.11,45.66,45.98,164780.0,40.3859,40.4561,40.0612,40.342,164780.0
2020-03-20 11:10:00,45.99,46.13,45.31,45.34,204288.0,40.3508,40.4736,39.7542,39.7805,204288.0
2020-03-20 11:20:00,45.34,45.38,44.87,45.09,225073.0,39.7805,39.8156,39.3681,39.5611,225073.0
2020-03-20 11:30:00,45.12,45.43,44.89,45.12,156592.0,39.5874,39.8594,39.3857,39.5874,156592.0
2020-03-20 11:40:00,45.13,45.27,44.84,45.13,107467.0,39.5962,39.7191,39.3418,39.5962,107467.0
2020-03-20 11:50:00,45.12,45.31,44.92,45.05,277826.0,39.5874,39.7542,39.412,39.526,277826.0
2020-03-20 12:00:00,45.05,45.21,44.75,44.78,264198.0,39.526,39.6664,39.2628,39.2891,264198.0
2020-03-20 12:10:00,44.83,45.35,44.82,45.03,209939.0,39.333,39.7892,39.3242,39.5085,209939.0
2020-03-20 12:20:00,45.03,45.16,44.59,44.72,304349.0,39.5085,39.6225,39.1224,39.2365,304349.0
2020-03-20 12:30:00,44.71,45.04,44.57,44.82,250245.0,39.2277,39.5173,39.1049,39.3242,250245.0
2020-03-20 12:40:00,44.83,45.09,44.77,44.78,267077.0,39.333,39.5611,39.2804,39.2891,267077.0
2020-03-20 12:50:00,44.78,45.19,44.78,44.85,232368.0,39.2891,39.6489,39.2891,39.3506,232368.0
2020-03-20 13:00:00,44.84,45.0,44.44,44.71,228074.0,39.3418,39.4822,38.9908,39.2277,228074.0
2020-03-20 13:10:00,44.72,44.91,44.46,44.88,228566.0,39.2365,39.4032,39.0084,39.3769,228566.0
2020-03-20 13:20:00,44.88,44.88,44.52,44.65,202637.0,39.3769,39.3769,39.061,39.1751,202637.0
2020-03-20 13:30:00,44.66,44.84,44.5,44.7,134668.0,39.1839,39.3418,39.0435,39.2189,134668.0
2020-03-20 13:40:00,44.69,44.92,44.58,44.65,193578.0,39.2102,39.412,39.1137,39.1751,193578.0
2020-03-20 13:50:00,44.66,44.81,44.56,44.75,141155.0,39.1839,39.3155,39.0961,39.2628,141155.0
2020-03-20 14:00:00,44.74,44.92,44.67,44.86,200617.0,39.254,39.412,39.1926,39.3593,200617.0
2020-03-20 14:10:00,44.86,44.89,44.44,44.51,164316.0,39.3593,39.3857,38.9908,39.0522,164316.0
2020-03-20 14:20:00,44.51,44.62,43.92,44.2,206597.0,39.0522,39.1488,38.5346,38.7803,206597.0
2020-03-20 14:30:00,44.22,44.36,43.98,44.19,175762.0,38.7978,38.9206,38.5872,38.7715,175762.0
2020-03-20 14:40:00,44.17,44.28,44.01,44.18,155130.0,38.7539,38.8504,38.6136,38.7627,155130.0
2020-03-20 14:50:00,44.19,44.34,43.63,43.79,310489.0,38.7715,38.9031,38.2802,38.4205,310489.0
2020-03-20 15:00:00,43.83,44.17,43.64,43.77,196348.0,38.4556,38.7539,38.2889,38.403,196348.0
2020-03-20 15:10:00,43.74,43.94,43.33,43.41,228469.0,38.3767,38.5521,38.0169,38.0871,228469.0
2020-03-20 15:20:00,43.39,44.2,43.38,43.98,273264.0,38.0696,38.7803,38.0608,38.5872,273264.0
2020-03-20 15:30:00,44.03,44.15,43.45,43.58,310700.0,38.6311,38.7364,38.1222,38.2363,310700.0
2020-03-20 15:40:00,43.59,43.93,43.05,43.18,404254.0,38.2451,38.5434,37.7713,37.8853,404254.0
2020-03-20 15:50:00,43.18,43.58,42.85,43.32,1407231.0,37.8853,38.2363,37.5958,38.0082,1407231.0
2020-03-23 09:30:00,43.41,43.78,41.52,41.69,679813.0,38.0871,38.4118,36.4289,36.578,679813.0
2020-03-23 09:40:00,41.73,43.23,41.68,43.09,305209.0,36.6131,37.9292,36.5693,37.8064,305209.0
2020-03-23 09:50:00,43.11,43.91,42.88,43.82,263645.0,37.8239,38.5258,37.6221,38.4469,263645.0
2020-03-23 10:00:00,43.83,44.42,43.38,44.26,235044.0,38.4556,38.9733,38.0608,38.8329,235044.0
2020-03-23 10:10:00,44.29,45.02,44.22,44.31,215904.0,38.8592,39.4997,38.7978,38.8768,215904.0
2020-03-23 10:20:00,44.31,44.41,43.91,43.91,170427.0,38.8768,38.9645,38.5258,38.5258,170427.0
2020-03-23 10:30:00,43.9,44.07,43.43,43.7,206769.0,38.517,38.6662,38.1047,38.3416,206769.0
2020-03-23 10:40:00,43.72,44.12,43.33,43.5,190637.0,38.3591,38.7101,38.0169,38.1661,190637.0
2020-03-23 10:50:00,43.53,43.68,43.07,43.08,105680.0,38.1924,38.324,37.7888,37.7976,105680.0
2020-03-23 11:00:00,43.06,43.35,42.82,43.34,153890.0,37.78,38.0345,37.5695,38.0257,153890.0
2020-03-23 11:10:00,43.33,43.6,43.05,43.16,148502.0,38.0169,38.2538,37.7713,37.8678,148502.0
2020-03-23 11:20:00,43.2,43.24,42.72,42.76,91735.0,37.9029,37.938,37.4817,37.5168,91735.0
2020-03-23 11:30:00,42.77,42.9,42.42,42.52,109242.0,37.5256,37.6397,37.2185,37.3063,109242.0
2020-03-23 11:40:00,42.52,42.59,42.03,42.38,129533.0,37.3063,37.3677,36.8763,37.1834,129533.0
2020-03-23 11:50:00,42.39,42.64,42.28,42.59,147050.0,37.1922,37.4115,37.0957,37.3677,147050.0
2020-03-23 12:00:00,42.58,42.98,42.41,42.41,161253.0,37.3589,37.7099,37.2097,37.2097,161253.0
2020-03-23 12:10:00,42.41,43.28,42.32,42.97,164076.0,37.2097,37.9731,37.1308,37.7011,164076.0
2020-03-23 12:20:00,43.03,43.34,42.91,43.17,194531.0,37.7537,38.0257,37.6484,37.8766,194531.0
2020-03-23 12:30:00,43.18,43.21,42.74,43.08,146309.0,37.8853,37.9117,37.4993,37.7976,146309.0
2020-03-23 12:40:00,43.1,43.89,43.03,43.84,188812.0,37.8151,38.5083,37.7537,38.4644,188812.0
2020-03-23 12:50:00,43.86,44.22,43.31,44.02,192950.0,38.4819,38.7978,37.9994,38.6223,192950.0
2020-03-23 13:00:00,44.08,44.11,43.78,44.1,113260.0,38.675,38.7013,38.4118,38.6925,113260.0
2020-03-23 13:10:00,44.12,44.63,44.12,44.32,156189.0,38.7101,39.1575,38.7101,38.8855,156189.0
2020-03-23 13:20:00,44.32,44.36,43.54,43.56,93429.0,38.8855,38.9206,38.2012,38.2187,93429.0
2020-03-23 13:30:00,43.56,43.56,42.79,42.97,126294.0,38.2187,38.2187,37.5432,37.7011,126294.0
2020-03-23 13:40:00,42.97,43.67,42.93,43.52,140801.0,37.7011,38.3152,37.666,38.1836,140801.0
2020-03-23 13:50:00,43.55,43.66,42.63,42.94,237523.0,38.21,38.3065,37.4028,37.6748,237523.0
2020-03-23 14:00:00,42.92,43.07,42.56,42.71,141260.0,37.6572,37.7888,37.3414,37.473,141260.0
2020-03-23 14:10:00,42.66,43.07,42.58,43.03,140800.0,37.4291,37.7888,37.3589,37.7537,140800.0
2020-03-23 14:20:00,42.99,43.75,42.89,43.69,172582.0,37.7186,38.3854,37.6309,38.3328,172582.0
2020-03-23 14:30:00,43.75,43.78,43.15,43.36,206160.0,38.3854,38.4118,37.859,38.0433,206160.0
2020-03-23 14:40:00,43.4,43.5,43.15,43.38,266779.0,38.0784,38.1661,37.859,38.0608,266779.0
2020-03-23 14:50:00,43.35,43.35,42.17,42.21,189980.0,38.0345,38.0345,36.9992,37.0343,189980.0
2020-03-23 15:00:00,42.22,42.39,42.05,42.24,246718.0,37.043,37.1922,36.8939,37.0606,246718.0
2020-03-23 15:10:00,42.22,42.25,41.7,41.79,229696.0,37.043,37.0694,36.5868,36.6658,229696.0
2020-03-23 15:20:00,41.78,41.81,41.42,41.65,268736.0,36.657,36.6833,36.3411,36.5429,268736.0
2020-03-23 15:30:00,41.69,41.78,41.19,41.55,254651.0,36.578,36.657,36.1393,36.4552,254651.0
2020-03-23 15:40:00,41.55,41.91,41.28,41.68,305495.0,36.4552,36.7711,36.2183,36.5693,305495.0
2020-03-23 15:50:00,41.66,42.41,41.62,41.89,945802.0,36.5517,37.2097,36.5166,36.7535,945802.0
2020-03-24 09:30:00,44.21,45.17,42.95,44.99,374496.0,38.789,39.6313,37.6835,39.4734,374496.0
2020-03-24 09:40:00,44.99,45.02,44.55,44.75,169284.0,39.4734,39.4997,39.0873,39.2628,169284.0
2020-03-24 09:50:00,44.77,44.84,44.48,44.49,220719.0,39.2804,39.3418,39.0259,39.0347,220719.0
2020-03-24 10:00:00,44.49,44.84,44.37,44.54,194400.0,39.0347,39.3418,38.9294,39.0786,194400.0
2020-03-24 10:10:00,44.58,45.18,44.46,45.16,198838.0,39.1137,39.6401,39.0084,39.6225,198838.0
2020-03-24 10:20:00,45.18,45.39,45.08,45.17,219058.0,39.6401,39.8243,39.5524,39.6313,219058.0
2020-03-24 10:30:00,45.16,45.43,45.07,45.32,219776.0,39.6225,39.8594,39.5436,39.7629,219776.0
2020-03-24 10:40:00,45.29,45.64,45.26,45.39,131721.0,39.7366,40.0437,39.7103,39.8243,131721.0
2020-03-24 10:50:00,45.4,45.66,45.32,45.4,129014.0,39.8331,40.0612,39.7629,39.8331,129014.0
2020-03-24 11:00:00,45.4,45.55,45.22,45.3,89829.0,39.8331,39.9647,39.6752,39.7454,89829.0
2020-03-24 11:10:00,45.29,45.77,45.28,45.71,178236.0,39.7366,40.1577,39.7278,40.1051,178236.0
2020-03-24 11:20:00,45.73,45.83,45.6,45.67,148720.0,40.1227,40.2104,40.0086,40.07,148720.0
2020-03-24 11:30:00,45.7,45.88,45.63,45.84,183609.0,40.0963,40.2543,40.0349,40.2192,183609.0
2020-03-24 11:40:00,45.83,46.15,45.79,45.85,228412.0,40.2104,40.4912,40.1753,40.2279,228412.0
2020-03-24 11:50:00,45.85,46.35,45.79,46.31,190805.0,40.2279,40.6666,40.1753,40.6315,190805.0
2020-03-24 12:00:00,46.28,46.51,46.26,46.42,243160.0,40.6052,40.807,40.5877,40.728,243160.0
2020-03-24 12:10:00,46.43,46.57,46.28,46.4,245845.0,40.7368,40.8597,40.6052,40.7105,245845.0
2020-03-24 12:20:00,46.38,46.55,46.32,46.45,186943.0,40.693,40.8421,40.6403,40.7544,186943.0
2020-03-24 12:30:00,46.45,46.85,46.29,46.79,214087.0,40.7544,41.1053,40.614,41.0527,214087.0
2020-03-24 12:40:00,46.79,46.98,46.57,46.68,191970.0,41.0527,41.2194,40.8597,40.9562,191970.0
2020-03-24 12:50:00,46.69,46.7,45.91,45.92,210303.0,40.9649,40.9737,40.2806,40.2894,210303.0
2020-03-24 13:00:00,45.93,46.31,45.7,45.85,227362.0,40.2981,40.6315,40.0963,40.2279,227362.0
2020-03-24 13:10:00,45.83,46.12,45.72,46.09,114005.0,40.2104,40.4648,40.1139,40.4385,114005.0
2020-03-24 13:20:00,46.1,46.27,45.87,46.15,112878.0,40.4473,40.5964,40.2455,40.4912,112878.0
2020-03-24 13:30:00,46.14,46.27,46.0,46.17,113999.0,40.4824,40.5964,40.3595,40.5087,113999.0
2020-03-24 13:40:00,46.19,46.19,45.69,45.78,145189.0,40.5262,40.5262,40.0876,40.1665,145189.0
2020-03-24 13:50:00,45.79,45.84,45.44,45.49,107900.0,40.1753,40.2192,39.8682,39.9121,107900.0
2020-03-24 14:00:00,45.5,45.62,45.26,45.29,158983.0,39.9209,40.0261,39.7103,39.7366,158983.0
2020-03-24 14:10:00,45.3,45.83,45.12,45.62,183195.0,39.7454,40.2104,39.5874,40.0261,183195.0
2020-03-24 14:20:00,45.68,45.97,45.54,45.86,107551.0,40.0788,40.3332,39.9559,40.2367,107551.0
2020-03-24 14:30:00,45.85,46.08,45.67,46.07,151947.0,40.2279,40.4297,40.07,40.421,151947.0
2020-03-24 14:40:00,46.06,46.11,45.71,45.82,127955.0,40.4122,40.4561,40.1051,40.2016,127955.0
2020-03-24 14:50:00,45.8,46.37,45.76,46.37,132158.0,40.1841,40.6842,40.149,40.6842,132158.0
2020-03-24 15:00:00,46.34,46.84,46.3,46.83,220668.0,40.6579,41.0965,40.6228,41.0878,220668.0
2020-03-24 15:10:00,46.8,46.88,46.54,46.8,258593.0,41.0615,41.1316,40.8333,41.0615,258593.0
2020-03-24 15:20:00,46.79,47.1,46.69,47.05,231176.0,41.0527,41.3247,40.9649,41.2808,231176.0
2020-03-24 15:30:00,47.04,47.16,46.7,46.89,281275.0,41.272,41.3773,40.9737,41.1404,281275.0
2020-03-24 15:40:00,46.89,47.26,46.73,46.81,476109.0,41.1404,41.465,41.0,41.0702,476109.0
2020-03-24 15:50:00,46.8,46.99,46.43,46.66,1108753.0,41.0615,41.2282,40.7368,40.9386,1108753.0
2020-03-25 09:30:00,46.46,47.59,45.81,47.45,438445.0,40.7631,41.7546,40.1928,41.6317,438445.0
2020-03-25 09:40:00,47.43,47.7,47.02,47.56,262805.0,41.6142,41.8511,41.2545,41.7283,262805.0
2020-03-25 09:50:00,47.57,47.76,46.59,46.71,288845.0,41.737,41.9037,40.8772,40.9825,288845.0
2020-03-25 10:00:00,46.68,46.9,46.52,46.71,190122.0,40.9562,41.1492,40.8158,40.9825,190122.0
2020-03-25 10:10:00,46.7,46.76,46.01,46.08,173499.0,40.9737,41.0264,40.3683,40.4297,173499.0
2020-03-25 10:20:00,46.07,46.38,45.9,46.37,145721.0,40.421,40.693,40.2718,40.6842,145721.0
2020-03-25 10:30:00,46.39,46.57,46.16,46.3,105900.0,40.7017,40.8597,40.4999,40.6228,105900.0
2020-03-25 10:40:00,46.32,46.53,46.15,46.28,271946.0,40.6403,40.8246,40.4912,40.6052,271946.0
2020-03-25 10:50:00,46.28,46.64,46.17,46.54,281246.0,40.6052,40.9211,40.5087,40.8333,281246.0
2020-03-25 11:00:00,46.54,46.77,46.49,46.69,190644.0,40.8333,41.0351,40.7895,40.9649,190644.0
2020-03-25 11:10:00,46.67,46.73,46.51,46.65,310785.0,40.9474,41.0,40.807,40.9298,310785.0
2020-03-25 11:20:00,46.64,46.9,46.53,46.62,190380.0,40.9211,41.1492,40.8246,40.9035,190380.0
2020-03-25 11:30:00,46.6,46.77,46.45,46.46,271162.0,40.886,41.0351,40.7544,40.7631,271162.0
2020-03-25 11:40:00,46.49,46.49,46.12,46.39,80794.0,40.7895,40.7895,40.4648,40.7017,80794.0
2020-03-25 11:50:00,46.41,46.48,46.13,46.41,68249.0,40.7193,40.7807,40.4736,40.7193,68249.0
2020-03-25 12:00:00,46.41,46.8,46.36,46.48,110025.0,40.7193,41.0615,40.6754,40.7807,110025.0
2020-03-25 12:10:00,46.5,46.69,46.34,46.49,74978.0,40.7982,40.9649,40.6579,40.7895,74978.0
2020-03-25 12:20:00,46.51,46.71,46.42,46.52,103989.0,40.807,40.9825,40.728,40.8158,103989.0
2020-03-25 12:30:00,46.52,46.76,46.38,46.69,113533.0,40.8158,41.0264,40.693,40.9649,113533.0
2020-03-25 12:40:00,46.66,46.92,46.56,46.84,196721.0,40.9386,41.1667,40.8509,41.0965,196721.0
2020-03-25 12:50:00,46.84,46.98,46.48,46.68,289659.0,41.0965,41.2194,40.7807,40.9562,289659.0
2020-03-25 13:00:00,46.69,46.94,46.66,46.78,156109.0,40.9649,41.1843,40.9386,41.0439,156109.0
2020-03-25 13:10:00,46.77,46.77,46.32,46.48,161573.0,41.0351,41.0351,40.6403,40.7807,161573.0
2020-03-25 13:20:00,46.47,46.53,46.11,46.21,136343.0,40.7719,40.8246,40.4561,40.5438,136343.0
2020-03-25 13:30:00,46.22,46.7,46.12,46.62,95041.0,40.5526,40.9737,40.4648,40.9035,95041.0
2020-03-25 13:40:00,46.63,46.73,46.54,46.56,144806.0,40.9123,41.0,40.8333,40.8509,144806.0
2020-03-25 13:50:00,46.56,46.57,46.1,46.38,264549.0,40.8509,40.8597,40.4473,40.693,264549.0
2020-03-25 14:00:00,46.41,46.46,45.86,45.99,260258.0,40.7193,40.7631,40.2367,40.3508,260258.0
2020-03-25 14:10:00,45.98,46.61,45.92,46.55,119006.0,40.342,40.8947,40.2894,40.8421,119006.0
2020-03-25 14:20:00,46.57,46.79,46.46,46.62,181665.0,40.8597,41.0527,40.7631,40.9035,181665.0
2020-03-25 14:30:00,46.62,46.71,46.28,46.6,184383.0,40.9035,40.9825,40.6052,40.886,184383.0
2020-03-25 14:40:00,46.6,46.98,46.58,46.87,300144.0,40.886,41.2194,40.8684,41.1229,300144.0
2020-03-25 14:50:00,46.92,47.14,46.67,46.92,243167.0,41.1667,41.3598,40.9474,41.1667,243167.0
2020-03-25 15:00:00,46.91,47.35,46.84,47.27,288562.0,41.158,41.544,41.0965,41.4738,288562.0
2020-03-25 15:10:00,47.28,47.55,47.15,47.52,432412.0,41.4826,41.7195,41.3685,41.6932,432412.0
2020-03-25 15:20:00,47.52,47.65,47.25,47.44,357810.0,41.6932,41.8072,41.4563,41.623,357810.0
2020-03-25 15:30:00,47.44,47.6,47.23,47.34,299790.0,41.623,41.7634,41.4387,41.5352,299790.0
2020-03-25 15:40:00,47.37,47.53,46.6,46.76,312596.0,41.5616,41.7019,40.886,41.0264,312596.0
2020-03-25 15:50:00,46.76,46.95,45.92,46.14,993787.0,41.0264,41.1931,40.2894,40.4824,993787.0
2020-03-26 09:30:00,46.22,47.11,46.0,46.92,263824.0,40.5526,41.3334,40.3595,41.1667,263824.0
2020-03-26 09:40:00,46.97,47.23,46.8,46.95,186400.0,41.2106,41.4387,41.0615,41.1931,186400.0
2020-03-26 09:50:00,46.94,47.59,46.78,47.55,109418.0,41.1843,41.7546,41.0439,41.7195,109418.0
2020-03-26 10:00:00,47.55,47.59,47.25,47.52,131322.0,41.7195,41.7546,41.4563,41.6932,131322.0
2020-03-26 10:10:00,47.52,47.92,47.14,47.81,165165.0,41.6932,42.0441,41.3598,41.9476,165165.0
2020-03-26 10:20:00,47.84,47.95,47.43,47.43,122116.0,41.9739,42.0704,41.6142,41.6142,122116.0
2020-03-26 10:30:00,47.46,47.57,47.24,47.28,169076.0,41.6405,41.737,41.4475,41.4826,169076.0
2020-03-26 10:40:00,47.3,47.41,46.95,47.03,168872.0,41.5001,41.5967,41.1931,41.2632,168872.0
2020-03-26 10:50:00,47.04,47.52,47.02,47.43,119628.0,41.272,41.6932,41.2545,41.6142,119628.0
2020-03-26 11:00:00,47.44,47.61,47.22,47.5,128247.0,41.623,41.7721,41.43,41.6756,128247.0
2020-03-26 11:10:00,47.49,47.6,47.41,47.55,137479.0,41.6668,41.7634,41.5967,41.7195,137479.0
2020-03-26 11:20:00,47.58,47.65,47.42,47.53,156135.0,41.7458,41.8072,41.6054,41.7019,156135.0
2020-03-26 11:30:00,47.53,47.7,47.45,47.51,129756.0,41.7019,41.8511,41.6317,41.6844,129756.0
2020-03-26 11:40:00,47.5,47.56,47.2,47.29,111733.0,41.6756,41.7283,41.4124,41.4914,111733.0
2020-03-26 11:50:00,47.29,47.44,47.2,47.32,113333.0,41.4914,41.623,41.4124,41.5177,113333.0
2020-03-26 12:00:00,47.33,47.61,47.33,47.38,135802.0,41.5265,41.7721,41.5265,41.5703,135802.0
2020-03-26 12:10:00,47.35,47.47,47.22,47.22,180813.0,41.544,41.6493,41.43,41.43,180813.0
2020-03-26 12:20:00,47.22,47.42,47.1,47.33,263456.0,41.43,41.6054,41.3247,41.5265,263456.0
2020-03-26 12:30:00,47.36,47.57,47.31,47.41,195259.0,41.5528,41.737,41.5089,41.5967,195259.0
2020-03-26 12:40:00,47.41,47.55,47.37,47.54,91000.0,41.5967,41.7195,41.5616,41.7107,91000.0
2020-03-26 12:50:00,47.55,47.77,47.55,47.76,137331.0,41.7195,41.9125,41.7195,41.9037,137331.0
2020-03-26 13:00:00,47.75,47.86,47.43,47.48,90523.0,41.895,41.9915,41.6142,41.6581,90523.0
2020-03-26 13:10:00,47.45,47.61,47.36,47.47,97435.0,41.6317,41.7721,41.5528,41.6493,97435.0
2020-03-26 13:20:00,47.48,47.64,47.28,47.58,92215.0,41.6581,41.7985,41.4826,41.7458,92215.0
2020-03-26 13:30:00,47.57,47.73,47.38,47.71,157709.0,41.737,41.8774,41.5703,41.8599,157709.0
2020-03-26 13:40:00,47.7,48.09,47.63,48.07,157860.0,41.8511,42.1933,41.7897,42.1757,157860.0
2020-03-26 13:50:00,48.07,48.19,47.92,47.99,90066.0,42.1757,42.281,42.0441,42.1055,90066.0
2020-03-26 14:00:00,48.0,48.1,47.89,47.97,206954.0,42.1143,42.202,42.0178,42.088,206954.0
2020-03-26 14:10:00,47.97,48.09,47.74,47.98,221870.0,42.088,42.1933,41.8862,42.0968,221870.0
2020-03-26 14:20:00,47.97,48.21,47.92,48.16,105070.0,42.088,42.2986,42.0441,42.2547,105070.0
2020-03-26 14:30:00,48.17,48.66,48.14,48.6,120946.0,42.2635,42.6934,42.2371,42.6407,120946.0
2020-03-26 14:40:00,48.61,48.74,48.44,48.65,154717.0,42.6495,42.7636,42.5004,42.6846,154717.0
2020-03-26 14:50:00,48.65,48.76,48.42,48.68,260303.0,42.6846,42.7811,42.4828,42.7109,260303.0
2020-03-26 15:00:00,48.69,48.69,48.39,48.53,158272.0,42.7197,42.7197,42.4565,42.5793,158272.0
2020-03-26 15:10:00,48.54,48.61,48.32,48.46,163874.0,42.5881,42.6495,42.3951,42.5179,163874.0
2020-03-26 15:20:00,48.46,48.59,48.38,48.52,221330.0,42.5179,42.632,42.4477,42.5705,221330.0
2020-03-26 15:30:00,48.53,48.72,48.13,48.32,214247.0,42.5793,42.746,42.2284,42.3951,214247.0
2020-03-26 15:40:00,48.33,48.45,48.05,48.11,241801.0,42.4038,42.5091,42.1582,42.2108,241801.0
2020-03-26 15:50:00,48.11,49.24,48.11,48.86,1064612.0,42.2108,43.2023,42.2108,42.8689,1064612.0
2020-03-27 09:30:00,47.44,48.65,47.29,48.52,238936.0,41.623,42.6846,41.4914,42.5705,238936.0
2020-03-27 09:40:00,48.51,48.54,48.07,48.35,111648.0,42.5618,42.5881,42.1757,42.4214,111648.0
2020-03-27 09:50:00,48.41,48.78,48.41,48.6,170358.0,42.474,42.7987,42.474,42.6407,170358.0
2020-03-27 10:00:00,48.61,48.71,48.19,48.53,76974.0,42.6495,42.7372,42.281,42.5793,76974.0
2020-03-27 10:10:00,48.53,48.67,48.1,48.13,87474.0,42.5793,42.7022,42.202,42.2284,87474.0
2020-03-27 10:20:00,48.11,48.26,47.75,47.84,133970.0,42.2108,42.3424,41.895,41.9739,133970.0
2020-03-27 10:30:00,47.86,47.9,47.58,47.65,100744.0,41.9915,42.0266,41.7458,41.8072,100744.0
2020-03-27 10:40:00,47.65,47.86,47.57,47.81,66574.0,41.8072,41.9915,41.737,41.9476,66574.0
2020-03-27 10:50:00,47.8,48.04,47.72,47.96,83928.0,41.9388,42.1494,41.8686,42.0792,83928.0
2020-03-27 11:00:00,47.99,48.06,47.7,47.88,88064.0,42.1055,42.167,41.8511,42.009,88064.0
2020-03-27 11:10:00,47.88,48.02,47.71,47.76,88881.0,42.009,42.1319,41.8599,41.9037,88881.0
2020-03-27 11:20:00,47.74,47.89,47.59,47.69,81464.0,41.8862,42.0178,41.7546,41.8423,81464.0
2020-03-27 11:30:00,47.7,47.79,47.53,47.63,68225.0,41.8511,41.9301,41.7019,41.7897,68225.0
2020-03-27 11:40:00,47.63,47.7,47.32,47.44,103469.0,41.7897,41.8511,41.5177,41.623,103469.0
2020-03-27 11:50:00,47.47,47.53,47.22,47.26,97686.0,41.6493,41.7019,41.43,41.465,97686.0
2020-03-27 12:00:00,47.26,47.4,47.12,47.36,78269.0,41.465,41.5879,41.3422,41.5528,78269.0
2020-03-27 12:10:00,47.36,47.67,47.32,47.65,62956.0,41.5528,41.8248,41.5177,41.8072,62956.0
2020-03-27 12:20:00,47.66,47.72,47.58,47.63,66095.0,41.816,41.8686,41.7458,41.7897,66095.0
2020-03-27 12:30:00,47.62,48.07,47.55,47.99,155212.0,41.7809,42.1757,41.7195,42.1055,155212.0
2020-03-27 12:40:00,47.99,48.14,47.9,47.99,99421.0,42.1055,42.2371,42.0266,42.1055,99421.0
2020-03-27 12:50:00,48.0,48.15,47.96,48.13,139790.0,42.1143,42.2459,42.0792,42.2284,139790.0
2020-03-27 13:00:00,48.14,48.15,47.9,47.94,59652.0,42.2371,42.2459,42.0266,42.0617,59652.0
2020-03-27 13:10:00,47.94,48.04,47.87,48.02,73694.0,42.0617,42.1494,42.0002,42.1319,73694.0
2020-03-27 13:20:00,48.02,48.16,47.87,47.92,101479.0,42.1319,42.2547,42.0002,42.0441,101479.0
2020-03-27 13:30:00,47.94,48.46,47.89,48.46,124240.0,42.0617,42.5179,42.0178,42.5179,124240.0
2020-03-27 13:40:00,48.46,48.68,48.42,48.63,142950.0,42.5179,42.7109,42.4828,42.6671,142950.0
2020-03-27 13:50:00,48.65,48.68,48.18,48.18,74046.0,42.6846,42.7109,42.2722,42.2722,74046.0
2020-03-27 14:00:00,48.19,48.27,48.05,48.15,83419.0,42.281,42.3512,42.1582,42.2459,83419.0
2020-03-27 14:10:00,48.15,48.42,48.13,48.36,72693.0,42.2459,42.4828,42.2284,42.4302,72693.0
2020-03-27 14:20:00,48.37,48.38,48.17,48.3,81160.0,42.4389,42.4477,42.2635,42.3775,81160.0
2020-03-27 14:30:00,48.32,48.62,48.31,48.52,100623.0,42.3951,42.6583,42.3863,42.5705,100623.0
2020-03-27 14:40:00,48.52,48.59,48.37,48.55,134976.0,42.5705,42.632,42.4389,42.5969,134976.0
2020-03-27 14:50:00,48.56,48.79,48.48,48.78,99768.0,42.6056,42.8074,42.5355,42.7987,99768.0
2020-03-27 15:00:00,48.78,49.12,48.68,49.09,170770.0,42.7987,43.097,42.7109,43.0707,170770.0
2020-03-27 15:10:00,49.1,49.13,48.81,49.11,143008.0,43.0794,43.1057,42.825,43.0882,143008.0
2020-03-27 15:20:00,49.12,49.27,48.8,49.21,158186.0,43.097,43.2286,42.8162,43.1759,158186.0
2020-03-27 15:30:00,49.2,49.26,48.66,48.66,206447.0,43.1672,43.2198,42.6934,42.6934,206447.0
2020-03-27 15:40:00,48.64,48.69,48.1,48.17,245721.0,42.6758,42.7197,42.202,42.2635,245721.0
2020-03-27 15:50:00,48.16,48.16,47.53,47.86,888397.0,42.2547,42.2547,41.7019,41.9915,888397.0
2020-03-30 09:30:00,48.4,49.1,48.21,48.81,348891.0,42.702,43.3196,42.5343,43.0637,348891.0
2020-03-30 09:40:00,48.84,49.0,48.69,48.8,235512.0,43.0902,43.2313,42.9578,43.0549,235512.0
2020-03-30 09:50:00,48.84,49.12,48.78,48.88,65889.0,43.0902,43.3372,43.0372,43.1255,65889.0
2020-03-30 10:00:00,48.89,49.43,48.78,49.3,129697.0,43.1343,43.6107,43.0372,43.496,129697.0
2020-03-30 10:10:00,49.32,49.49,48.96,49.49,138906.0,43.5137,43.6636,43.196,43.6636,138906.0
2020-03-30 10:20:00,49.47,49.64,49.41,49.49,127258.0,43.646,43.796,43.5931,43.6636,127258.0
2020-03-30 10:30:00,49.49,49.58,49.23,49.49,90767.0,43.6636,43.743,43.4342,43.6636,90767.0
2020-03-30 10:40:00,49.52,49.69,49.35,49.45,98280.0,43.6901,43.8401,43.5401,43.6283,98280.0
2020-03-30 10:50:00,49.45,49.49,49.11,49.23,109886.0,43.6283,43.6636,43.3284,43.4342,109886.0
2020-03-30 11:00:00,49.2,49.67,49.15,49.66,155131.0,43.4078,43.8224,43.3637,43.8136,155131.0
2020-03-30 11:10:00,49.69,49.82,49.61,49.65,65622.0,43.8401,43.9548,43.7695,43.8048,65622.0
2020-03-30 11:20:00,49.64,49.81,49.62,49.77,92446.0,43.796,43.946,43.7783,43.9107,92446.0
2020-03-30 11:30:00,49.77,49.86,49.58,49.62,124654.0,43.9107,43.9901,43.743,43.7783,124654.0
2020-03-30 11:40:00,49.65,49.88,49.64,49.78,100467.0,43.8048,44.0077,43.796,43.9195,100467.0
2020-03-30 11:50:00,49.79,49.84,49.61,49.65,91398.0,43.9283,43.9724,43.7695,43.8048,91398.0
2020-03-30 12:00:00,49.64,49.69,49.53,49.61,68615.0,43.796,43.8401,43.6989,43.7695,68615.0
2020-03-30 12:10:00,49.63,49.85,49.59,49.81,85414.0,43.7872,43.9813,43.7519,43.946,85414.0
2020-03-30 12:20:00,49.8,49.86,49.67,49.84,47276.0,43.9371,43.9901,43.8224,43.9724,47276.0
2020-03-30 12:30:00,49.84,49.95,49.75,49.94,98016.0,43.9724,44.0695,43.893,44.0607,98016.0
2020-03-30 12:40:00,49.94,50.14,49.88,50.12,152257.0,44.0607,44.2371,44.0077,44.2195,152257.0
2020-03-30 12:50:00,50.12,50.22,50.06,50.12,48445.0,44.2195,44.3077,44.1665,44.2195,48445.0
2020-03-30 13:00:00,50.09,50.12,49.95,49.98,101316.0,44.193,44.2195,44.0695,44.096,101316.0
2020-03-30 13:10:00,49.98,50.2,49.95,50.2,99116.0,44.096,44.2901,44.0695,44.2901,99116.0
2020-03-30 13:20:00,50.18,50.24,50.1,50.11,95063.0,44.2724,44.3253,44.2018,44.2106,95063.0
2020-03-30 13:30:00,50.12,50.14,49.91,50.06,60213.0,44.2195,44.2371,44.0342,44.1665,60213.0
2020-03-30 13:40:00,50.06,50.09,49.83,50.02,53203.0,44.1665,44.193,43.9636,44.1312,53203.0
2020-03-30 13:50:00,50.02,50.13,49.96,50.05,64988.0,44.1312,44.2283,44.0783,44.1577,64988.0
2020-03-30 14:00:00,50.05,50.05,49.94,49.99,88451.0,44.1577,44.1577,44.0607,44.1048,88451.0
2020-03-30 14:10:00,50.01,50.01,49.88,49.98,81703.0,44.1224,44.1224,44.0077,44.096,81703.0
2020-03-30 14:20:00,49.96,50.22,49.89,50.19,77513.0,44.0783,44.3077,44.0165,44.2812,77513.0
2020-03-30 14:30:00,50.2,50.34,50.1,50.3,79053.0,44.2901,44.4136,44.2018,44.3783,79053.0
2020-03-30 14:40:00,50.29,50.41,50.18,50.26,111892.0,44.3695,44.4753,44.2724,44.343,111892.0
2020-03-30 14:50:00,50.27,50.4,50.2,50.27,118474.0,44.3518,44.4665,44.2901,44.3518,118474.0
2020-03-30 15:00:00,50.29,50.42,50.25,50.41,150426.0,44.3695,44.4842,44.3342,44.4753,150426.0
2020-03-30 15:10:00,50.4,50.6,50.37,50.6,131636.0,44.4665,44.643,44.44,44.643,131636.0
2020-03-30 15:20:00,50.6,50.74,50.37,50.69,216346.0,44.643,44.7665,44.44,44.7224,216346.0
2020-03-30 15:30:00,50.7,50.91,50.58,50.9,272741.0,44.7312,44.9165,44.6253,44.9076,272741.0
2020-03-30 15:40:00,50.88,51.16,50.85,50.97,317067.0,44.89,45.137,44.8635,44.9694,317067.0
2020-03-30 15:50:00,50.98,51.41,50.87,51.13,1163072.0,44.9782,45.3576,44.8812,45.1106,1163072.0
2020-03-31 09:30:00,51.41,51.51,50.67,50.81,300840.0,45.3576,45.4458,44.7047,44.8282,300840.0
2020-03-31 09:40:00,50.81,50.98,50.64,50.67,256994.0,44.8282,44.9782,44.6783,44.7047,256994.0
2020-03-31 09:50:00,50.64,50.72,50.25,50.42,166184.0,44.6783,44.7488,44.3342,44.4842,166184.0
2020-03-31 10:00:00,50.4,50.75,50.34,50.69,137003.0,44.4665,44.7753,44.4136,44.7224,137003.0
2020-03-31 10:10:00,50.68,51.22,50.68,50.97,129226.0,44.7135,45.19,44.7135,44.9694,129226.0
2020-03-31 10:20:00,50.96,50.96,50.6,50.61,179402.0,44.9606,44.9606,44.643,44.6518,179402.0
2020-03-31 10:30:00,50.61,51.04,50.61,51.02,106750.0,44.6518,45.0312,44.6518,45.0135,106750.0
2020-03-31 10:40:00,51.02,51.23,51.02,51.14,143706.0,45.0135,45.1988,45.0135,45.1194,143706.0
2020-03-31 10:50:00,51.14,51.22,50.98,51.02,158752.0,45.1194,45.19,44.9782,45.0135,158752.0
2020-03-31 11:00:00,51.02,51.02,50.64,50.89,63993.0,45.0135,45.0135,44.6783,44.8988,63993.0
2020-03-31 11:10:00,50.89,51.01,50.85,50.92,70014.0,44.8988,45.0047,44.8635,44.9253,70014.0
2020-03-31 11:20:00,50.94,51.11,50.78,51.11,76888.0,44.9429,45.0929,44.8018,45.0929,76888.0
2020-03-31 11:30:00,51.11,51.25,51.06,51.24,127576.0,45.0929,45.2164,45.0488,45.2076,127576.0
2020-03-31 11:40:00,51.23,51.38,51.18,51.23,115141.0,45.1988,45.3311,45.1547,45.1988,115141.0
2020-03-31 11:50:00,51.22,51.36,51.17,51.35,52596.0,45.19,45.3135,45.1459,45.3047,52596.0
2020-03-31 12:00:00,51.34,51.36,51.12,51.28,74413.0,45.2958,45.3135,45.1017,45.2429,74413.0
2020-03-31 12:10:00,51.26,51.3,51.07,51.09,47671.0,45.2253,45.2606,45.0576,45.0753,47671.0
2020-03-31 12:20:00,51.09,51.11,50.85,50.91,94626.0,45.0753,45.0929,44.8635,44.9165,94626.0
2020-03-31 12:30:00,50.9,50.91,50.71,50.75,159296.0,44.9076,44.9165,44.74,44.7753,159296.0
2020-03-31 12:40:00,50.77,50.94,50.76,50.85,66505.0,44.7929,44.9429,44.7841,44.8635,66505.0
2020-03-31 12:50:00,50.86,50.88,50.66,50.7,80361.0,44.8724,44.89,44.6959,44.7312,80361.0
2020-03-31 13:00:00,50.7,50.83,50.64,50.78,117703.0,44.7312,44.8459,44.6783,44.8018,117703.0
2020-03-31 13:10:00,50.77,50.85,50.69,50.73,49603.0,44.7929,44.8635,44.7224,44.7577,49603.0
2020-03-31 13:20:00,50.71,50.81,50.65,50.7,132354.0,44.74,44.8282,44.6871,44.7312,132354.0
2020-03-31 13:30:00,50.7,50.75,50.53,50.66,95593.0,44.7312,44.7753,44.5812,44.6959,95593.0
2020-03-31 13:40:00,50.67,50.75,50.65,50.73,53744.0,44.7047,44.7753,44.6871,44.7577,53744.0
2020-03-31 13:50:00,50.74,50.8,50.66,50.7,153172.0,44.7665,44.8194,44.6959,44.7312,153172.0
2020-03-31 14:00:00,50.7,50.82,50.67,50.79,204719.0,44.7312,44.8371,44.7047,44.8106,204719.0
2020-03-31 14:10:00,50.79,50.87,50.47,50.5,150789.0,44.8106,44.8812,44.5283,44.5547,150789.0
2020-03-31 14:20:00,50.51,50.78,50.48,50.78,80552.0,44.5636,44.8018,44.5371,44.8018,80552.0
2020-03-31 14:30:00,50.79,51.03,50.75,50.97,62059.0,44.8106,45.0223,44.7753,44.9694,62059.0
2020-03-31 14:40:00,50.97,50.97,50.66,50.82,71393.0,44.9694,44.9694,44.6959,44.8371,71393.0
2020-03-31 14:50:00,50.84,50.95,50.77,50.79,80866.0,44.8547,44.9518,44.7929,44.8106,80866.0
2020-03-31 15:00:00,50.79,50.92,50.56,50.62,91866.0,44.8106,44.9253,44.6077,44.6606,91866.0
2020-03-31 15:10:00,50.6,50.6,50.16,50.21,139155.0,44.643,44.643,44.2548,44.2989,139155.0
2020-03-31 15:20:00,50.21,50.25,50.03,50.11,125118.0,44.2989,44.3342,44.1401,44.2106,125118.0
2020-03-31 15:30:00,50.13,50.47,50.12,50.43,117114.0,44.2283,44.5283,44.2195,44.493,117114.0
2020-03-31 15:40:00,50.41,50.5,50.1,50.1,170168.0,44.4753,44.5547,44.2018,44.2018,170168.0
2020-03-31 15:50:00,50.11,50.55,49.93,50.07,694524.0,44.2106,44.5988,44.0518,44.1754,694524.0
2020-04-01 09:30:00,48.36,48.88,48.36,48.77,267686.0,42.6667,43.1255,42.6667,43.0284,267686.0
2020-04-01 09:40:00,48.78,49.07,48.69,49.07,109838.0,43.0372,43.2931,42.9578,43.2931,109838.0
2020-04-01 09:50:00,49.06,49.25,48.9,48.95,113419.0,43.2843,43.4519,43.1431,43.1872,113419.0
2020-04-01 10:00:00,48.91,49.17,48.84,49.15,112014.0,43.1519,43.3813,43.0902,43.3637,112014.0
2020-04-01 10:10:00,49.15,49.36,49.1,49.18,108771.0,43.3637,43.5489,43.3196,43.3901,108771.0
2020-04-01 10:20:00,49.17,49.41,49.15,49.34,92491.0,43.3813,43.5931,43.3637,43.5313,92491.0
2020-04-01 10:30:00,49.32,49.67,49.24,49.55,143577.0,43.5137,43.8224,43.4431,43.7166,143577.0
2020-04-01 10:40:00,49.59,49.9,49.51,49.86,85750.0,43.7519,44.0254,43.6813,43.9901,85750.0
2020-04-01 10:50:00,49.87,49.87,49.52,49.61,67475.0,43.9989,43.9989,43.6901,43.7695,67475.0
2020-04-01 11:00:00,49.61,49.8,49.59,49.78,50974.0,43.7695,43.9371,43.7519,43.9195,50974.0
2020-04-01 11:10:00,49.78,49.81,49.58,49.7,55666.0,43.9195,43.946,43.743,43.8489,55666.0
2020-04-01 11:20:00,49.7,49.74,49.35,49.35,66248.0,43.8489,43.8842,43.5401,43.5401,66248.0
2020-04-01 11:30:00,49.34,49.42,49.29,49.31,139272.0,43.5313,43.6019,43.4872,43.5048,139272.0
2020-04-01 11:40:00,49.3,49.44,49.23,49.44,94096.0,43.496,43.6195,43.4342,43.6195,94096.0
2020-04-01 11:50:00,49.44,49.6,49.27,49.3,76910.0,43.6195,43.7607,43.4695,43.496,76910.0
2020-04-01 12:00:00,49.3,49.39,49.21,49.36,55312.0,43.496,43.5754,43.4166,43.5489,55312.0
2020-04-01 12:10:00,49.37,49.58,49.36,49.49,94763.0,43.5578,43.743,43.5489,43.6636,94763.0
2020-04-01 12:20:00,49.48,49.56,49.33,49.35,44035.0,43.6548,43.7254,43.5225,43.5401,44035.0
2020-04-01 12:30:00,49.35,49.43,49.26,49.31,138146.0,43.5401,43.6107,43.4607,43.5048,138146.0
2020-04-01 12:40:00,49.32,49.33,49.16,49.18,77362.0,43.5137,43.5225,43.3725,43.3901,77362.0
2020-04-01 12:50:00,49.18,49.26,48.98,49.07,218788.0,43.3901,43.4607,43.2137,43.2931,218788.0
2020-04-01 13:00:00,49.07,49.08,48.78,48.78,91761.0,43.2931,43.3019,43.0372,43.0372,91761.0
2020-04-01 13:10:00,48.78,48.83,48.58,48.77,125532.0,43.0372,43.0813,42.8608,43.0284,125532.0
2020-04-01 13:20:00,48.76,49.08,48.73,48.94,75100.0,43.0196,43.3019,42.9931,43.1784,75100.0
2020-04-01 13:30:00,48.93,48.93,48.72,48.92,67692.0,43.1696,43.1696,42.9843,43.1607,67692.0
2020-04-01 13:40:00,48.92,49.01,48.82,48.95,52579.0,43.1607,43.2401,43.0725,43.1872,52579.0
2020-04-01 13:50:00,48.94,49.09,48.89,49.08,55931.0,43.1784,43.3107,43.1343,43.3019,55931.0
2020-04-01 14:00:00,49.07,49.19,49.03,49.03,71513.0,43.2931,43.399,43.2578,43.2578,71513.0
2020-04-01 14:10:00,49.03,49.07,48.91,48.95,61598.0,43.2578,43.2931,43.1519,43.1872,61598.0
2020-04-01 14:20:00,48.98,49.06,48.9,48.95,64467.0,43.2137,43.2843,43.1431,43.1872,64467.0
2020-04-01 14:30:00,48.94,48.94,48.68,48.88,63457.0,43.1784,43.1784,42.949,43.1255,63457.0
2020-04-01 14:40:00,48.89,48.95,48.83,48.88,64426.0,43.1343,43.1872,43.0813,43.1255,64426.0
2020-04-01 14:50:00,48.88,48.89,48.62,48.65,66536.0,43.1255,43.1343,42.8961,42.9225,66536.0
2020-04-01 15:00:00,48.64,48.75,48.58,48.6,65018.0,42.9137,43.0108,42.8608,42.8784,65018.0
2020-04-01 15:10:00,48.6,48.66,48.54,48.66,63084.0,42.8784,42.9314,42.8255,42.9314,63084.0
2020-04-01 15:20:00,48.64,48.64,48.33,48.34,99370.0,42.9137,42.9137,42.6402,42.649,99370.0
2020-04-01 15:30:00,48.35,48.48,48.23,48.25,123983.0,42.6578,42.7725,42.552,42.5696,123983.0
2020-04-01 15:40:00,48.26,48.68,48.15,48.58,220646.0,42.5784,42.949,42.4814,42.8608,220646.0
2020-04-01 15:50:00,48.59,48.85,48.0,48.68,837413.0,42.8696,43.099,42.3491,42.949,837413.0
2020-04-02 09:30:00,48.25,49.15,48.05,49.05,242358.0,42.5696,43.3637,42.3932,43.2754,242358.0
2020-04-02 09:40:00,49.1,49.27,48.88,49.27,92505.0,43.3196,43.4695,43.1255,43.4695,92505.0
2020-04-02 09:50:00,49.25,49.48,49.13,49.38,66187.0,43.4519,43.6548,43.346,43.5666,66187.0
2020-04-02 10:00:00,49.41,49.62,49.31,49.59,119424.0,43.5931,43.7783,43.5048,43.7519,119424.0
2020-04-02 10:10:00,49.58,50.03,49.58,49.97,190135.0,43.743,44.1401,43.743,44.0871,190135.0
2020-04-02 10:20:00,49.97,50.03,49.79,50.03,87193.0,44.0871,44.1401,43.9283,44.1401,87193.0
2020-04-02 10:30:00,50.02,50.37,49.97,50.34,106382.0,44.1312,44.44,44.0871,44.4136,106382.0
2020-04-02 10:40:00,50.34,50.34,49.99,49.99,118818.0,44.4136,44.4136,44.1048,44.1048,118818.0
2020-04-02 10:50:00,50.0,50.26,49.98,50.24,164782.0,44.1136,44.343,44.096,44.3253,164782.0
2020-04-02 11:00:00,50.24,50.28,49.78,49.78,216902.0,44.3253,44.3606,43.9195,43.9195,216902.0
2020-04-02 11:10:00,49.78,49.93,49.62,49.92,157853.0,43.9195,44.0518,43.7783,44.043,157853.0
2020-04-02 11:20:00,49.92,49.92,49.52,49.7,111448.0,44.043,44.043,43.6901,43.8489,111448.0
2020-04-02 11:30:00,49.69,49.82,49.58,49.63,88820.0,43.8401,43.9548,43.743,43.7872,88820.0
2020-04-02 11:40:00,49.63,49.96,49.59,49.91,128197.0,43.7872,44.0783,43.7519,44.0342,128197.0
2020-04-02 11:50:00,49.93,49.99,49.68,49.89,87777.0,44.0518,44.1048,43.8313,44.0165,87777.0
2020-04-02 12:00:00,49.89,50.04,49.81,50.01,65960.0,44.0165,44.1489,43.946,44.1224,65960.0
2020-04-02 12:10:00,50.0,50.34,49.97,50.25,78959.0,44.1136,44.4136,44.0871,44.3342,78959.0
2020-04-02 12:20:00,50.26,50.3,50.07,50.11,66258.0,44.343,44.3783,44.1754,44.2106,66258.0
2020-04-02 12:30:00,50.13,50.22,50.08,50.1,81841.0,44.2283,44.3077,44.1842,44.2018,81841.0
2020-04-02 12:40:00,50.1,50.22,50.03,50.22,54078.0,44.2018,44.3077,44.1401,44.3077,54078.0
2020-04-02 12:50:00,50.23,50.25,49.91,49.98,69433.0,44.3165,44.3342,44.0342,44.096,69433.0
2020-04-02 13:00:00,49.99,50.23,49.84,49.84,90929.0,44.1048,44.3165,43.9724,43.9724,90929.0
2020-04-02 13:10:00,49.85,49.87,49.5,49.52,127993.0,43.9813,43.9989,43.6725,43.6901,127993.0
2020-04-02 13:20:00,49.51,49.71,49.43,49.46,103824.0,43.6813,43.8577,43.6107,43.6372,103824.0
2020-04-02 13:30:00,49.46,49.54,49.35,49.44,84762.0,43.6372,43.7078,43.5401,43.6195,84762.0
2020-04-02 13:40:00,49.44,49.69,49.42,49.57,63102.0,43.6195,43.8401,43.6019,43.7342,63102.0
2020-04-02 13:50:00,49.56,49.62,49.4,49.4,62059.0,43.7254,43.7783,43.5842,43.5842,62059.0
2020-04-02 14:00:00,49.41,49.43,49.23,49.23,113459.0,43.5931,43.6107,43.4342,43.4342,113459.0
2020-04-02 14:10:00,49.23,49.39,49.05,49.06,69623.0,43.4342,43.5754,43.2754,43.2843,69623.0
2020-04-02 14:20:00,49.05,49.47,49.05,49.44,75600.0,43.2754,43.646,43.2754,43.6195,75600.0
2020-04-02 14:30:00,49.41,49.57,49.25,49.54,71599.0,43.5931,43.7342,43.4519,43.7078,71599.0
2020-04-02 14:40:00,49.53,49.56,49.34,49.48,64417.0,43.6989,43.7254,43.5313,43.6548,64417.0
2020-04-02 14:50:00,49.47,49.9,49.45,49.89,101390.0,43.646,44.0254,43.6283,44.0165,101390.0
2020-04-02 15:00:00,49.9,50.01,49.79,50.0,89678.0,44.0254,44.1224,43.9283,44.1136,89678.0
2020-04-02 15:10:00,50.0,50.18,49.88,50.16,85399.0,44.1136,44.2724,44.0077,44.2548,85399.0
2020-04-02 15:20:00,50.17,50.2,49.96,50.07,124693.0,44.2636,44.2901,44.0783,44.1754,124693.0
2020-04-02 15:30:00,50.09,50.18,49.8,49.84,97427.0,44.193,44.2724,43.9371,43.9724,97427.0
2020-04-02 15:40:00,49.85,50.25,49.83,49.96,121798.0,43.9813,44.3342,43.9636,44.0783,121798.0
2020-04-02 15:50:00,50.0,50.68,49.99,50.38,601089.0,44.1136,44.7135,44.1048,44.4489,601089.0
2020-04-03 09:30:00,50.34,51.08,50.11,50.53,300128.0,44.4136,45.0665,44.2106,44.5812,300128.0
2020-04-03 09:40:00,50.53,50.93,50.49,50.85,124561.0,44.5812,44.9341,44.5459,44.8635,124561.0
2020-04-03 09:50:00,50.85,50.99,50.69,50.89,80549.0,44.8635,44.987,44.7224,44.8988,80549.0
2020-04-03 10:00:00,50.9,51.14,50.86,51.08,56793.0,44.9076,45.1194,44.8724,45.0665,56793.0
2020-04-03 10:10:00,51.08,51.1,50.46,50.56,86947.0,45.0665,45.0841,44.5194,44.6077,86947.0
2020-04-03 10:20:00,50.55,50.7,50.47,50.56,72976.0,44.5988,44.7312,44.5283,44.6077,72976.0
2020-04-03 10:30:00,50.59,50.63,50.24,50.38,83004.0,44.6341,44.6694,44.3253,44.4489,83004.0
2020-04-03 10:40:00,50.39,50.43,50.28,50.41,131299.0,44.4577,44.493,44.3606,44.4753,131299.0
2020-04-03 10:50:00,50.4,50.5,50.12,50.46,337035.0,44.4665,44.5547,44.2195,44.5194,337035.0
2020-04-03 11:00:00,50.48,50.5,50.31,50.34,163363.0,44.5371,44.5547,44.3871,44.4136,163363.0
2020-04-03 11:10:00,50.34,50.46,50.13,50.22,100224.0,44.4136,44.5194,44.2283,44.3077,100224.0
2020-04-03 11:20:00,50.21,50.24,49.95,50.01,139004.0,44.2989,44.3253,44.0695,44.1224,139004.0
2020-04-03 11:30:00,49.99,50.07,49.84,50.06,101747.0,44.1048,44.1754,43.9724,44.1665,101747.0
2020-04-03 11:40:00,50.05,50.06,49.83,49.93,62579.0,44.1577,44.1665,43.9636,44.0518,62579.0
2020-04-03 11:50:00,49.94,50.27,49.89,50.27,54163.0,44.0607,44.3518,44.0165,44.3518,54163.0
2020-04-03 12:00:00,50.27,50.31,50.04,50.14,70464.0,44.3518,44.3871,44.1489,44.2371,70464.0
2020-04-03 12:10:00,50.15,50.25,50.08,50.09,73083.0,44.2459,44.3342,44.1842,44.193,73083.0
2020-04-03 12:20:00,50.09,50.26,50.06,50.2,49321.0,44.193,44.343,44.1665,44.2901,49321.0
2020-04-03 12:30:00,50.18,50.28,50.11,50.19,196509.0,44.2724,44.3606,44.2106,44.2812,196509.0
2020-04-03 12:40:00,50.19,50.27,50.04,50.09,73501.0,44.2812,44.3518,44.1489,44.193,73501.0
2020-04-03 12:50:00,50.08,50.21,50.07,50.15,42818.0,44.1842,44.2989,44.1754,44.2459,42818.0
2020-04-03 13:00:00,50.15,50.26,50.14,50.25,56978.0,44.2459,44.343,44.2371,44.3342,56978.0
2020-04-03 13:10:00,50.25,50.27,50.11,50.13,60941.0,44.3342,44.3518,44.2106,44.2283,60941.0
2020-04-03 13:20:00,50.14,50.19,49.99,50.02,54860.0,44.2371,44.2812,44.1048,44.1312,54860.0
2020-04-03 13:30:00,50.01,50.07,49.97,50.02,62038.0,44.1224,44.1754,44.0871,44.1312,62038.0
2020-04-03 13:40:00,50.02,50.15,49.94,50.15,46767.0,44.1312,44.2459,44.0607,44.2459,46767.0
2020-04-03 13:50:00,50.15,50.17,49.97,50.04,51131.0,44.2459,44.2636,44.0871,44.1489,51131.0
2020-04-03 14:00:00,50.04,50.1,49.88,49.93,76663.0,44.1489,44.2018,44.0077,44.0518,76663.0
2020-04-03 14:10:00,49.95,50.03,49.85,50.01,106541.0,44.0695,44.1401,43.9813,44.1224,106541.0
2020-04-03 14:20:00,50.0,50.1,49.99,50.08,93296.0,44.1136,44.2018,44.1048,44.1842,93296.0
2020-04-03 14:30:00,50.08,50.1,49.97,50.02,69007.0,44.1842,44.2018,44.0871,44.1312,69007.0
2020-04-03 14:40:00,50.02,50.19,49.98,50.18,78092.0,44.1312,44.2812,44.096,44.2724,78092.0
2020-04-03 14:50:00,50.17,50.48,50.17,50.45,81801.0,44.2636,44.5371,44.2636,44.5106,81801.0
2020-04-03 15:00:00,50.43,50.5,50.36,50.45,105542.0,44.493,44.5547,44.4312,44.5106,105542.0
2020-04-03 15:10:00,50.43,50.64,50.37,50.54,131022.0,44.493,44.6783,44.44,44.59,131022.0
2020-04-03 15:20:00,50.55,50.58,50.26,50.44,121057.0,44.5988,44.6253,44.343,44.5018,121057.0
2020-04-03 15:30:00,50.45,50.54,50.3,50.3,163028.0,44.5106,44.59,44.3783,44.3783,163028.0
2020-04-03 15:40:00,50.33,50.58,50.14,50.51,242927.0,44.4047,44.6253,44.2371,44.5636,242927.0
2020-04-03 15:50:00,50.54,50.89,50.53,50.83,688731.0,44.59,44.8988,44.5812,44.8459,688731.0
2020-04-06 09:30:00,52.8,52.89,51.6,51.7,246082.0,46.584,46.6634,45.5252,45.6135,246082.0
2020-04-06 09:40:00,51.71,52.22,51.67,52.21,178164.0,45.6223,46.0722,45.587,46.0634,178164.0
2020-04-06 09:50:00,52.22,52.68,52.22,52.4,247883.0,46.0722,46.4781,46.0722,46.2311,247883.0
2020-04-06 10:00:00,52.42,52.42,51.93,52.11,148247.0,46.2487,46.2487,45.8164,45.9752,148247.0
2020-04-06 10:10:00,52.11,52.11,51.72,51.83,75827.0,45.9752,45.9752,45.6311,45.7282,75827.0
2020-04-06 10:20:00,51.83,52.0,51.7,51.79,143641.0,45.7282,45.8781,45.6135,45.6929,143641.0
2020-04-06 10:30:00,51.8,52.49,51.8,52.48,108441.0,45.7017,46.3105,45.7017,46.3016,108441.0
2020-04-06 10:40:00,52.49,52.53,52.19,52.2,76725.0,46.3105,46.3457,46.0458,46.0546,76725.0
2020-04-06 10:50:00,52.19,52.27,51.94,51.98,89454.0,46.0458,46.1164,45.8252,45.8605,89454.0
2020-04-06 11:00:00,51.99,52.23,51.91,52.15,137395.0,45.8693,46.0811,45.7987,46.0105,137395.0
2020-04-06 11:10:00,52.16,52.19,52.06,52.07,86613.0,46.0193,46.0458,45.9311,45.9399,86613.0
2020-04-06 11:20:00,52.05,52.23,51.98,52.22,57542.0,45.9223,46.0811,45.8605,46.0722,57542.0
2020-04-06 11:30:00,52.2,52.24,51.98,52.11,68937.0,46.0546,46.0899,45.8605,45.9752,68937.0
2020-04-06 11:40:00,52.11,52.38,52.09,52.3,101247.0,45.9752,46.2134,45.9575,46.1428,101247.0
2020-04-06 11:50:00,52.29,52.31,52.21,52.24,76920.0,46.134,46.1516,46.0634,46.0899,76920.0
2020-04-06 12:00:00,52.25,52.35,52.2,52.22,63035.0,46.0987,46.1869,46.0546,46.0722,63035.0
2020-04-06 12:10:00,52.22,52.3,52.16,52.3,61912.0,46.0722,46.1428,46.0193,46.1428,61912.0
2020-04-06 12:20:00,52.31,52.43,52.3,52.34,59125.0,46.1516,46.2575,46.1428,46.1781,59125.0
2020-04-06 12:30:00,52.35,52.47,52.27,52.31,189840.0,46.1869,46.2928,46.1164,46.1516,189840.0
2020-04-06 12:40:00,52.32,52.34,52.14,52.15,99310.0,46.1605,46.1781,46.0017,46.0105,99310.0
2020-04-06 12:50:00,52.13,52.24,52.09,52.18,66546.0,45.9928,46.0899,45.9575,46.037,66546.0
2020-04-06 13:00:00,52.18,52.24,52.02,52.04,68520.0,46.037,46.0899,45.8958,45.9134,68520.0
2020-04-06 13:10:00,52.03,52.1,51.92,51.94,78862.0,45.9046,45.9664,45.8076,45.8252,78862.0
2020-04-06 13:20:00,51.95,52.02,51.92,51.95,41908.0,45.834,45.8958,45.8076,45.834,41908.0
2020-04-06 13:30:00,51.95,51.99,51.73,51.88,92029.0,45.834,45.8693,45.6399,45.7723,92029.0
2020-04-06 13:40:00,51.88,51.96,51.83,51.93,72452.0,45.7723,45.8429,45.7282,45.8164,72452.0
2020-04-06 13:50:00,51.94,51.98,51.85,51.97,54438.0,45.8252,45.8605,45.7458,45.8517,54438.0
2020-04-06 14:00:00,51.98,51.99,51.84,51.86,60707.0,45.8605,45.8693,45.737,45.7546,60707.0
2020-04-06 14:10:00,51.86,51.87,51.64,51.64,61107.0,45.7546,45.7634,45.5605,45.5605,61107.0
2020-04-06 14:20:00,51.64,51.66,51.52,51.56,76958.0,45.5605,45.5782,45.4547,45.4899,76958.0
2020-04-06 14:30:00,51.56,51.78,51.56,51.77,53091.0,45.4899,45.684,45.4899,45.6752,53091.0
2020-04-06 14:40:00,51.78,51.87,51.72,51.75,87412.0,45.684,45.7634,45.6311,45.6576,87412.0
2020-04-06 14:50:00,51.74,51.84,51.71,51.77,67566.0,45.6488,45.737,45.6223,45.6752,67566.0
2020-04-06 15:00:00,51.77,52.02,51.65,51.92,100260.0,45.6752,45.8958,45.5693,45.8076,100260.0
2020-04-06 15:10:00,51.91,51.96,51.68,51.71,117283.0,45.7987,45.8429,45.5958,45.6223,117283.0
2020-04-06 15:20:00,51.7,51.94,51.69,51.92,133296.0,45.6135,45.8252,45.6046,45.8076,133296.0
2020-04-06 15:30:00,51.91,52.06,51.88,51.91,220073.0,45.7987,45.9311,45.7723,45.7987,220073.0
2020-04-06 15:40:00,51.91,52.12,51.86,51.97,266844.0,45.7987,45.984,45.7546,45.8517,266844.0
2020-04-06 15:50:00,51.98,52.71,51.98,52.02,1189470.0,45.8605,46.5046,45.8605,45.8958,1189470.0
2020-04-07 09:30:00,52.93,52.96,52.05,52.76,354304.0,46.6987,46.7251,45.9223,46.5487,354304.0
2020-04-07 09:40:00,52.76,52.92,52.69,52.74,139190.0,46.5487,46.6898,46.4869,46.531,139190.0
2020-04-07 09:50:00,52.74,52.8,52.54,52.56,236045.0,46.531,46.584,46.3546,46.3722,236045.0
2020-04-07 10:00:00,52.55,52.58,52.08,52.1,138934.0,46.3634,46.3899,45.9487,45.9664,138934.0
2020-04-07 10:10:00,52.11,52.39,52.02,52.39,195787.0,45.9752,46.2222,45.8958,46.2222,195787.0
2020-04-07 10:20:00,52.39,52.39,52.17,52.27,152324.0,46.2222,46.2222,46.0281,46.1164,152324.0
2020-04-07 10:30:00,52.28,52.55,52.26,52.55,111738.0,46.1252,46.3634,46.1075,46.3634,111738.0
2020-04-07 10:40:00,52.54,52.64,52.43,52.59,130664.0,46.3546,46.4428,46.2575,46.3987,130664.0
2020-04-07 10:50:00,52.59,52.71,52.48,52.49,107549.0,46.3987,46.5046,46.3016,46.3105,107549.0
2020-04-07 11:00:00,52.48,52.5,52.22,52.48,139159.0,46.3016,46.3193,46.0722,46.3016,139159.0
2020-04-07 11:10:00,52.49,52.71,52.46,52.68,62272.0,46.3105,46.5046,46.284,46.4781,62272.0
2020-04-07 11:20:00,52.68,52.88,52.62,52.86,107154.0,46.4781,46.6545,46.4252,46.6369,107154.0
2020-04-07 11:30:00,52.86,52.96,52.7,52.75,77017.0,46.6369,46.7251,46.4957,46.5398,77017.0
2020-04-07 11:40:00,52.77,52.78,52.68,52.69,77019.0,46.5575,46.5663,46.4781,46.4869,77019.0
2020-04-07 11:50:00,52.71,52.72,52.59,52.65,72845.0,46.5046,46.5134,46.3987,46.4516,72845.0
2020-04-07 12:00:00,52.67,53.15,52.66,53.14,258122.0,46.4693,46.8928,46.4604,46.8839,258122.0
2020-04-07 12:10:00,53.13,53.25,53.07,53.16,113335.0,46.8751,46.981,46.8222,46.9016,113335.0
2020-04-07 12:20:00,53.16,53.19,52.93,53.01,67506.0,46.9016,46.928,46.6987,46.7692,67506.0
2020-04-07 12:30:00,53.02,53.02,52.64,52.66,103483.0,46.7781,46.7781,46.4428,46.4604,103483.0
2020-04-07 12:40:00,52.68,52.73,52.6,52.7,96400.0,46.4781,46.5222,46.4075,46.4957,96400.0
2020-04-07 12:50:00,52.7,52.76,52.59,52.68,96421.0,46.4957,46.5487,46.3987,46.4781,96421.0
2020-04-07 13:00:00,52.69,52.82,52.68,52.75,74412.0,46.4869,46.6016,46.4781,46.5398,74412.0
2020-04-07 13:10:00,52.75,52.94,52.7,52.83,50963.0,46.5398,46.7075,46.4957,46.6104,50963.0
2020-04-07 13:20:00,52.83,52.9,52.77,52.81,59968.0,46.6104,46.6722,46.5575,46.5928,59968.0
2020-04-07 13:30:00,52.8,52.81,52.61,52.64,86185.0,46.584,46.5928,46.4163,46.4428,86185.0
2020-04-07 13:40:00,52.63,52.83,52.61,52.78,77297.0,46.434,46.6104,46.4163,46.5663,77297.0
2020-04-07 13:50:00,52.77,52.78,52.5,52.57,78811.0,46.5575,46.5663,46.3193,46.381,78811.0
2020-04-07 14:00:00,52.56,52.59,52.36,52.43,87107.0,46.3722,46.3987,46.1958,46.2575,87107.0
2020-04-07 14:10:00,52.43,52.5,52.29,52.29,67406.0,46.2575,46.3193,46.134,46.134,67406.0
2020-04-07 14:20:00,52.31,52.56,52.29,52.37,91778.0,46.1516,46.3722,46.134,46.2046,91778.0
2020-04-07 14:30:00,52.37,52.41,52.18,52.2,71300.0,46.2046,46.2399,46.037,46.0546,71300.0
2020-04-07 14:40:00,52.2,52.26,51.93,51.94,69223.0,46.0546,46.1075,45.8164,45.8252,69223.0
2020-04-07 14:50:00,51.93,51.98,51.7,51.75,120941.0,45.8164,45.8605,45.6135,45.6576,120941.0
2020-04-07 15:00:00,51.78,52.05,51.71,52.01,84941.0,45.684,45.9223,45.6223,45.887,84941.0
2020-04-07 15:10:00,52.0,52.12,51.77,51.77,72926.0,45.8781,45.984,45.6752,45.6752,72926.0
2020-04-07 15:20:00,51.79,51.79,51.45,51.56,117598.0,45.6929,45.6929,45.3929,45.4899,117598.0
2020-04-07 15:30:00,51.56,52.03,51.4,51.98,191173.0,45.4899,45.9046,45.3488,45.8605,191173.0
2020-04-07 15:40:00,51.99,52.29,51.94,52.26,241563.0,45.8693,46.134,45.8252,46.1075,241563.0
2020-04-07 15:50:00,52.27,52.32,51.62,51.79,1019601.0,46.1164,46.1605,45.5429,45.6929,1019601.0
2020-04-08 09:30:00,52.02,52.15,51.51,51.69,220859.0,45.8958,46.0105,45.4458,45.6046,220859.0
2020-04-08 09:40:00,51.73,51.9,51.59,51.62,135697.0,45.6399,45.7899,45.5164,45.5429,135697.0
2020-04-08 09:50:00,51.62,51.7,51.32,51.39,85365.0,45.5429,45.6135,45.2782,45.34,85365.0
2020-04-08 10:00:00,51.4,51.47,51.16,51.3,88442.0,45.3488,45.4105,45.137,45.2606,88442.0
2020-04-08 10:10:00,51.31,51.73,51.3,51.73,71465.0,45.2694,45.6399,45.2606,45.6399,71465.0
2020-04-08 10:20:00,51.73,51.84,51.7,51.76,49264.0,45.6399,45.737,45.6135,45.6664,49264.0
2020-04-08 10:30:00,51.76,51.82,51.69,51.71,60063.0,45.6664,45.7193,45.6046,45.6223,60063.0
2020-04-08 10:40:00,51.71,51.77,51.52,51.75,61664.0,45.6223,45.6752,45.4547,45.6576,61664.0
2020-04-08 10:50:00,51.76,51.84,51.65,51.72,92494.0,45.6664,45.737,45.5693,45.6311,92494.0
2020-04-08 11:00:00,51.72,51.85,51.57,51.63,40736.0,45.6311,45.7458,45.4988,45.5517,40736.0
2020-04-08 11:10:00,51.63,51.82,51.63,51.76,70794.0,45.5517,45.7193,45.5517,45.6664,70794.0
2020-04-08 11:20:00,51.78,51.89,51.72,51.76,84276.0,45.684,45.7811,45.6311,45.6664,84276.0
2020-04-08 11:30:00,51.75,51.9,51.72,51.87,64646.0,45.6576,45.7899,45.6311,45.7634,64646.0
2020-04-08 11:40:00,51.86,51.88,51.68,51.68,34981.0,45.7546,45.7723,45.5958,45.5958,34981.0
2020-04-08 11:50:00,51.69,51.74,51.63,51.66,55879.0,45.6046,45.6488,45.5517,45.5782,55879.0
2020-04-08 12:00:00,51.67,51.68,51.59,51.59,50262.0,45.587,45.5958,45.5164,45.5164,50262.0
2020-04-08 12:10:00,51.59,51.61,51.49,51.51,62898.0,45.5164,45.5341,45.4282,45.4458,62898.0
2020-04-08 12:20:00,51.5,51.64,51.47,51.57,62567.0,45.437,45.5605,45.4105,45.4988,62567.0
2020-04-08 12:30:00,51.58,51.87,51.58,51.86,62343.0,45.5076,45.7634,45.5076,45.7546,62343.0
2020-04-08 12:40:00,51.86,51.87,51.73,51.74,39914.0,45.7546,45.7634,45.6399,45.6488,39914.0
2020-04-08 12:50:00,51.75,51.76,51.41,51.43,77970.0,45.6576,45.6664,45.3576,45.3752,77970.0
2020-04-08 13:00:00,51.45,51.77,51.41,51.67,92086.0,45.3929,45.6752,45.3576,45.587,92086.0
2020-04-08 13:10:00,51.68,51.77,51.62,51.75,35973.0,45.5958,45.6752,45.5429,45.6576,35973.0
2020-04-08 13:20:00,51.74,51.81,51.67,51.68,44157.0,45.6488,45.7105,45.587,45.5958,44157.0
2020-04-08 13:30:00,51.68,51.7,51.46,51.57,48178.0,45.5958,45.6135,45.4017,45.4988,48178.0
2020-04-08 13:40:00,51.56,51.58,51.44,51.51,34320.0,45.4899,45.5076,45.3841,45.4458,34320.0
2020-04-08 13:50:00,51.51,51.58,51.4,51.5,44665.0,45.4458,45.5076,45.3488,45.437,44665.0
2020-04-08 14:00:00,51.51,51.68,51.45,51.66,55264.0,45.4458,45.5958,45.3929,45.5782,55264.0
2020-04-08 14:10:00,51.66,51.8,51.66,51.71,71109.0,45.5782,45.7017,45.5782,45.6223,71109.0
2020-04-08 14:20:00,51.72,51.89,51.68,51.86,49424.0,45.6311,45.7811,45.5958,45.7546,49424.0
2020-04-08 14:30:00,51.86,51.88,51.79,51.88,67420.0,45.7546,45.7723,45.6929,45.7723,67420.0
2020-04-08 14:40:00,51.88,52.0,51.87,51.89,76387.0,45.7723,45.8781,45.7634,45.7811,76387.0
2020-04-08 14:50:00,51.89,52.03,51.88,51.96,69710.0,45.7811,45.9046,45.7723,45.8429,69710.0
2020-04-08 15:00:00,51.97,52.0,51.91,51.92,126905.0,45.8517,45.8781,45.7987,45.8076,126905.0
2020-04-08 15:10:00,51.92,52.0,51.88,51.97,130919.0,45.8076,45.8781,45.7723,45.8517,130919.0
2020-04-08 15:20:00,51.97,52.1,51.9,52.08,116810.0,45.8517,45.9664,45.7899,45.9487,116810.0
2020-04-08 15:30:00,52.08,52.23,51.68,51.75,172108.0,45.9487,46.0811,45.5958,45.6576,172108.0
2020-04-08 15:40:00,51.75,51.9,51.58,51.88,184855.0,45.6576,45.7899,45.5076,45.7723,184855.0
2020-04-08 15:50:00,51.88,52.19,51.65,51.77,835521.0,45.7723,46.0458,45.5693,45.6752,835521.0
2020-04-09 09:30:00,51.78,52.17,51.76,52.15,384849.0,45.684,46.0281,45.6664,46.0105,384849.0
2020-04-09 09:40:00,52.13,52.24,51.97,52.01,176013.0,45.9928,46.0899,45.8517,45.887,176013.0
2020-04-09 09:50:00,51.99,52.19,51.81,52.15,154141.0,45.8693,46.0458,45.7105,46.0105,154141.0
2020-04-09 10:00:00,52.16,52.18,51.7,51.73,250185.0,46.0193,46.037,45.6135,45.6399,250185.0
2020-04-09 10:10:00,51.73,51.98,51.73,51.97,246463.0,45.6399,45.8605,45.6399,45.8517,246463.0
2020-04-09 10:20:00,51.98,52.27,51.89,52.19,139712.0,45.8605,46.1164,45.7811,46.0458,139712.0
2020-04-09 10:30:00,52.19,52.21,51.89,52.13,157558.0,46.0458,46.0634,45.7811,45.9928,157558.0
2020-04-09 10:40:00,52.13,52.35,51.96,52.3,126471.0,45.9928,46.1869,45.8429,46.1428,126471.0
2020-04-09 10:50:00,52.29,52.34,52.16,52.2,110605.0,46.134,46.1781,46.0193,46.0546,110605.0
2020-04-09 11:00:00,52.19,52.2,51.88,52.07,104242.0,46.0458,46.0546,45.7723,45.9399,104242.0
2020-04-09 11:10:00,52.08,52.08,51.85,51.94,83865.0,45.9487,45.9487,45.7458,45.8252,83865.0
2020-04-09 11:20:00,51.96,52.07,51.8,52.04,80944.0,45.8429,45.9399,45.7017,45.9134,80944.0
2020-04-09 11:30:00,52.05,52.28,52.04,52.25,42848.0,45.9223,46.1252,45.9134,46.0987,42848.0
2020-04-09 11:40:00,52.27,52.5,52.27,52.44,65760.0,46.1164,46.3193,46.1164,46.2663,65760.0
2020-04-09 11:50:00,52.44,52.47,52.32,52.43,68958.0,46.2663,46.2928,46.1605,46.2575,68958.0
2020-04-09 12:00:00,52.43,52.53,52.37,52.41,98431.0,46.2575,46.3457,46.2046,46.2399,98431.0
2020-04-09 12:10:00,52.42,52.47,52.35,52.44,63415.0,46.2487,46.2928,46.1869,46.2663,63415.0
2020-04-09 12:20:00,52.44,52.45,52.2,52.2,68083.0,46.2663,46.2752,46.0546,46.0546,68083.0
2020-04-09 12:30:00,52.21,52.29,52.15,52.23,73077.0,46.0634,46.134,46.0105,46.0811,73077.0
2020-04-09 12:40:00,52.22,52.28,52.16,52.21,68102.0,46.0722,46.1252,46.0193,46.0634,68102.0
2020-04-09 12:50:00,52.2,52.39,52.17,52.36,106773.0,46.0546,46.2222,46.0281,46.1958,106773.0
2020-04-09 13:00:00,52.37,52.39,52.25,52.36,46870.0,46.2046,46.2222,46.0987,46.1958,46870.0
2020-04-09 13:10:00,52.36,52.37,52.19,52.33,73097.0,46.1958,46.2046,46.0458,46.1693,73097.0
2020-04-09 13:20:00,52.32,52.47,52.29,52.43,46890.0,46.1605,46.2928,46.134,46.2575,46890.0
2020-04-09 13:30:00,52.43,52.44,52.16,52.23,70855.0,46.2575,46.2663,46.0193,46.0811,70855.0
2020-04-09 13:40:00,52.23,52.31,52.15,52.17,64233.0,46.0811,46.1516,46.0105,46.0281,64233.0
2020-04-09 13:50:00,52.17,52.23,52.07,52.19,75061.0,46.0281,46.0811,45.9399,46.0458,75061.0
2020-04-09 14:00:00,52.17,52.23,51.95,52.11,109990.0,46.0281,46.0811,45.834,45.9752,109990.0
2020-04-09 14:10:00,52.13,52.25,52.1,52.14,70090.0,45.9928,46.0987,45.9664,46.0017,70090.0
2020-04-09 14:20:00,52.14,52.2,52.07,52.09,83583.0,46.0017,46.0546,45.9399,45.9575,83583.0
2020-04-09 14:30:00,52.07,52.34,52.07,52.33,81290.0,45.9399,46.1781,45.9399,46.1693,81290.0
2020-04-09 14:40:00,52.32,52.39,52.14,52.16,100993.0,46.1605,46.2222,46.0017,46.0193,100993.0
2020-04-09 14:50:00,52.18,52.24,52.04,52.2,125761.0,46.037,46.0899,45.9134,46.0546,125761.0
2020-04-09 15:00:00,52.2,52.4,52.14,52.39,123361.0,46.0546,46.2311,46.0017,46.2222,123361.0
2020-04-09 15:10:00,52.39,52.46,52.32,52.44,139076.0,46.2222,46.284,46.1605,46.2663,139076.0
2020-04-09 15:20:00,52.45,52.51,52.31,52.51,130465.0,46.2752,46.3281,46.1516,46.3281,130465.0
2020-04-09 15:30:00,52.51,52.67,52.44,52.5,163333.0,46.3281,46.4693,46.2663,46.3193,163333.0
2020-04-09 15:40:00,52.51,52.59,52.2,52.22,189121.0,46.3281,46.3987,46.0546,46.0722,189121.0
2020-04-09 15:50:00,52.23,53.6,52.2,52.3,934872.0,46.0811,47.2898,46.0546,46.1428,934872.0
2020-04-13 09:30:00,52.38,52.52,52.17,52.42,248637.0,46.2134,46.3369,46.0281,46.2487,248637.0
2020-04-13 09:40:00,52.43,52.46,52.02,52.03,116732.0,46.2575,46.284,45.8958,45.9046,116732.0
2020-04-13 09:50:00,52.02,52.13,51.58,51.63,109140.0,45.8958,45.9928,45.5076,45.5517,109140.0
2020-04-13 10:00:00,51.62,51.77,51.53,51.77,112623.0,45.5429,45.6752,45.4635,45.6752,112623.0
2020-04-13 10:10:00,51.79,51.85,51.65,51.69,100214.0,45.6929,45.7458,45.5693,45.6046,100214.0
2020-04-13 10:20:00,51.71,51.79,51.43,51.44,76501.0,45.6223,45.6929,45.3752,45.3841,76501.0
2020-04-13 10:30:00,51.46,51.72,51.43,51.6,94659.0,45.4017,45.6311,45.3752,45.5252,94659.0
2020-04-13 10:40:00,51.6,51.74,51.56,51.58,61898.0,45.5252,45.6488,45.4899,45.5076,61898.0
2020-04-13 10:50:00,51.6,51.77,51.5,51.76,94983.0,45.5252,45.6752,45.437,45.6664,94983.0
2020-04-13 11:00:00,51.76,51.78,51.52,51.55,72350.0,45.6664,45.684,45.4547,45.4811,72350.0
2020-04-13 11:10:00,51.56,51.58,51.42,51.46,54960.0,45.4899,45.5076,45.3664,45.4017,54960.0
2020-04-13 11:20:00,51.45,51.68,51.38,51.67,48074.0,45.3929,45.5958,45.3311,45.587,48074.0
2020-04-13 11:30:00,51.67,51.77,51.62,51.73,65816.0,45.587,45.6752,45.5429,45.6399,65816.0
2020-04-13 11:40:00,51.73,51.83,51.64,51.83,72972.0,45.6399,45.7282,45.5605,45.7282,72972.0
2020-04-13 11:50:00,51.83,51.96,51.77,51.87,57438.0,45.7282,45.8429,45.6752,45.7634,57438.0
2020-04-13 12:00:00,51.86,52.02,51.84,51.86,57120.0,45.7546,45.8958,45.737,45.7546,57120.0
2020-04-13 12:10:00,51.88,52.02,51.84,52.02,61154.0,45.7723,45.8958,45.737,45.8958,61154.0
2020-04-13 12:20:00,52.04,52.05,51.9,52.01,66243.0,45.9134,45.9223,45.7899,45.887,66243.0
2020-04-13 12:30:00,52.01,52.02,51.9,51.94,62767.0,45.887,45.8958,45.7899,45.8252,62767.0
2020-04-13 12:40:00,51.95,52.04,51.91,51.98,49653.0,45.834,45.9134,45.7987,45.8605,49653.0
2020-04-13 12:50:00,51.98,51.98,51.79,51.84,68580.0,45.8605,45.8605,45.6929,45.737,68580.0
2020-04-13 13:00:00,51.83,51.83,51.58,51.81,101326.0,45.7282,45.7282,45.5076,45.7105,101326.0
2020-04-13 13:10:00,51.81,51.81,51.65,51.76,95725.0,45.7105,45.7105,45.5693,45.6664,95725.0
2020-04-13 13:20:00,51.75,51.75,51.58,51.67,36814.0,45.6576,45.6576,45.5076,45.587,36814.0
2020-04-13 13:30:00,51.67,51.88,51.63,51.86,57930.0,45.587,45.7723,45.5517,45.7546,57930.0
2020-04-13 13:40:00,51.84,51.92,51.76,51.79,48579.0,45.737,45.8076,45.6664,45.6929,48579.0
2020-04-13 13:50:00,51.78,51.99,51.78,51.96,39620.0,45.684,45.8693,45.684,45.8429,39620.0
2020-04-13 14:00:00,51.96,52.01,51.8,51.8,52668.0,45.8429,45.887,45.7017,45.7017,52668.0
2020-04-13 14:10:00,51.8,51.81,51.6,51.77,60003.0,45.7017,45.7105,45.5252,45.6752,60003.0
2020-04-13 14:20:00,51.76,51.77,51.64,51.77,54988.0,45.6664,45.6752,45.5605,45.6752,54988.0
2020-04-13 14:30:00,51.78,51.87,51.77,51.84,51196.0,45.684,45.7634,45.6752,45.737,51196.0
2020-04-13 14:40:00,51.83,51.95,51.75,51.91,69130.0,45.7282,45.834,45.6576,45.7987,69130.0
2020-04-13 14:50:00,51.91,51.93,51.8,51.85,63317.0,45.7987,45.8164,45.7017,45.7458,63317.0
2020-04-13 15:00:00,51.85,51.85,51.65,51.66,76058.0,45.7458,45.7458,45.5693,45.5782,76058.0
2020-04-13 15:10:00,51.65,51.92,51.61,51.92,97693.0,45.5693,45.8076,45.5341,45.8076,97693.0
2020-04-13 15:20:00,51.92,52.0,51.85,51.91,118862.0,45.8076,45.8781,45.7458,45.7987,118862.0
2020-04-13 15:30:00,51.91,52.07,51.88,52.05,173364.0,45.7987,45.9399,45.7723,45.9223,173364.0
2020-04-13 15:40:00,52.05,52.24,51.99,52.22,168432.0,45.9223,46.0899,45.8693,46.0722,168432.0
2020-04-13 15:50:00,52.22,52.25,51.91,52.02,623623.0,46.0722,46.0987,45.7987,45.8958,623623.0
2020-04-14 09:30:00,52.91,53.18,52.62,52.93,233688.0,46.681,46.9192,46.4252,46.6987,233688.0
2020-04-14 09:40:00,52.93,53.28,52.91,53.26,104792.0,46.6987,47.0075,46.681,46.9898,104792.0
2020-04-14 09:50:00,53.26,53.44,53.24,53.44,92204.0,46.9898,47.1486,46.9722,47.1486,92204.0
2020-04-14 10:00:00,53.44,53.83,53.43,53.81,115365.0,47.1486,47.4927,47.1398,47.4751,115365.0
2020-04-14 10:10:00,53.81,54.1,53.79,54.09,172221.0,47.4751,47.7309,47.4574,47.7221,172221.0
2020-04-14 10:20:00,54.08,54.3,54.05,54.24,167754.0,47.7133,47.9074,47.6868,47.8544,167754.0
2020-04-14 10:30:00,54.25,54.4,54.18,54.38,133855.0,47.8633,47.9956,47.8015,47.9779,133855.0
2020-04-14 10:40:00,54.37,54.42,54.17,54.3,147731.0,47.9691,48.0132,47.7927,47.9074,147731.0
2020-04-14 10:50:00,54.3,54.46,54.27,54.38,153981.0,47.9074,48.0485,47.8809,47.9779,153981.0
2020-04-14 11:00:00,54.38,54.44,54.15,54.26,244530.0,47.9779,48.0309,47.775,47.8721,244530.0
2020-04-14 11:10:00,54.25,54.26,53.97,54.06,163277.0,47.8633,47.8721,47.6162,47.6956,163277.0
2020-04-14 11:20:00,54.07,54.08,53.85,53.88,143654.0,47.7044,47.7133,47.5103,47.5368,143654.0
2020-04-14 11:30:00,53.87,54.12,53.86,54.09,95214.0,47.528,47.7486,47.5192,47.7221,95214.0
2020-04-14 11:40:00,54.09,54.12,53.94,53.96,103805.0,47.7221,47.7486,47.5897,47.6074,103805.0
2020-04-14 11:50:00,53.96,54.22,53.96,54.16,64506.0,47.6074,47.8368,47.6074,47.7838,64506.0
2020-04-14 12:00:00,54.16,54.27,54.11,54.18,154136.0,47.7838,47.8809,47.7397,47.8015,154136.0
2020-04-14 12:10:00,54.17,54.19,54.03,54.12,88738.0,47.7927,47.8103,47.6692,47.7486,88738.0
2020-04-14 12:20:00,54.13,54.36,54.12,54.29,104446.0,47.7574,47.9603,47.7486,47.8985,104446.0
2020-04-14 12:30:00,54.3,54.33,54.13,54.15,55007.0,47.9074,47.9338,47.7574,47.775,55007.0
2020-04-14 12:40:00,54.16,54.26,54.11,54.17,69769.0,47.7838,47.8721,47.7397,47.7927,69769.0
2020-04-14 12:50:00,54.17,54.31,54.16,54.24,48175.0,47.7927,47.9162,47.7838,47.8544,48175.0
2020-04-14 13:00:00,54.23,54.24,54.07,54.15,69607.0,47.8456,47.8544,47.7044,47.775,69607.0
2020-04-14 13:10:00,54.14,54.28,54.13,54.2,56158.0,47.7662,47.8897,47.7574,47.8191,56158.0
2020-04-14 13:20:00,54.21,54.29,54.17,54.18,69881.0,47.828,47.8985,47.7927,47.8015,69881.0
2020-04-14 13:30:00,54.19,54.29,54.19,54.25,65612.0,47.8103,47.8985,47.8103,47.8633,65612.0
2020-04-14 13:40:00,54.25,54.36,54.23,54.32,63475.0,47.8633,47.9603,47.8456,47.925,63475.0
2020-04-14 13:50:00,54.31,54.42,54.31,54.34,52019.0,47.9162,48.0132,47.9162,47.9427,52019.0
2020-04-14 14:00:00,54.34,54.36,54.25,54.3,73946.0,47.9427,47.9603,47.8633,47.9074,73946.0
2020-04-14 14:10:00,54.32,54.42,54.29,54.41,55711.0,47.925,48.0132,47.8985,48.0044,55711.0
2020-04-14 14:20:00,54.4,54.42,54.2,54.2,71344.0,47.9956,48.0132,47.8191,47.8191,71344.0
2020-04-14 14:30:00,54.21,54.29,54.15,54.26,41188.0,47.828,47.8985,47.775,47.8721,41188.0
2020-04-14 14:40:00,54.27,54.32,54.19,54.21,74837.0,47.8809,47.925,47.8103,47.828,74837.0
2020-04-14 14:50:00,54.21,54.3,54.15,54.19,84666.0,47.828,47.9074,47.775,47.8103,84666.0
2020-04-14 15:00:00,54.19,54.29,54.1,54.22,157621.0,47.8103,47.8985,47.7309,47.8368,157621.0
2020-04-14 15:10:00,54.22,54.32,54.17,54.27,100750.0,47.8368,47.925,47.7927,47.8809,100750.0
2020-04-14 15:20:00,54.26,54.4,54.14,54.4,145518.0,47.8721,47.9956,47.7662,47.9956,145518.0
2020-04-14 15:30:00,54.39,54.42,54.22,54.3,203052.0,47.9868,48.0132,47.8368,47.9074,203052.0
2020-04-14 15:40:00,54.3,54.41,54.27,54.41,240866.0,47.9074,48.0044,47.8809,48.0044,240866.0
2020-04-14 15:50:00,54.4,54.61,54.3,54.52,736046.0,47.9956,48.1809,47.9074,48.1015,736046.0
2020-04-15 09:30:00,53.85,53.95,53.4,53.46,322656.0,47.5103,47.5986,47.1133,47.1663,322656.0
2020-04-15 09:40:00,53.5,53.76,53.42,53.68,161333.0,47.2016,47.4309,47.131,47.3604,161333.0
2020-04-15 09:50:00,53.69,53.97,53.68,53.9,154555.0,47.3692,47.6162,47.3604,47.5545,154555.0
2020-04-15 10:00:00,53.88,53.93,53.62,53.65,223525.0,47.5368,47.5809,47.3074,47.3339,223525.0
2020-04-15 10:10:00,53.64,53.71,53.47,53.5,150472.0,47.3251,47.3868,47.1751,47.2016,150472.0
2020-04-15 10:20:00,53.49,53.56,53.42,53.44,70567.0,47.1927,47.2545,47.131,47.1486,70567.0
2020-04-15 10:30:00,53.45,53.69,53.43,53.58,105530.0,47.1574,47.3692,47.1398,47.2721,105530.0
2020-04-15 10:40:00,53.6,53.89,53.6,53.88,117059.0,47.2898,47.5456,47.2898,47.5368,117059.0
2020-04-15 10:50:00,53.89,53.9,53.76,53.87,128857.0,47.5456,47.5545,47.4309,47.528,128857.0
2020-04-15 11:00:00,53.87,53.94,53.69,53.7,109499.0,47.528,47.5897,47.3692,47.378,109499.0
2020-04-15 11:10:00,53.7,53.79,53.58,53.63,90422.0,47.378,47.4574,47.2721,47.3162,90422.0
2020-04-15 11:20:00,53.59,53.6,53.42,53.59,63024.0,47.281,47.2898,47.131,47.281,63024.0
2020-04-15 11:30:00,53.59,53.83,53.59,53.66,68423.0,47.281,47.4927,47.281,47.3427,68423.0
2020-04-15 11:40:00,53.66,53.85,53.65,53.84,146707.0,47.3427,47.5103,47.3339,47.5015,146707.0
2020-04-15 11:50:00,53.84,53.92,53.8,53.82,110564.0,47.5015,47.5721,47.4662,47.4839,110564.0
2020-04-15 12:00:00,53.82,53.93,53.74,53.74,118545.0,47.4839,47.5809,47.4133,47.4133,118545.0
2020-04-15 12:10:00,53.74,53.8,53.56,53.67,179698.0,47.4133,47.4662,47.2545,47.3515,179698.0
2020-04-15 12:20:00,53.67,53.81,53.6,53.78,244897.0,47.3515,47.4751,47.2898,47.4486,244897.0
2020-04-15 12:30:00,53.77,53.77,53.42,53.45,79019.0,47.4398,47.4398,47.131,47.1574,79019.0
2020-04-15 12:40:00,53.45,53.6,53.4,53.43,62202.0,47.1574,47.2898,47.1133,47.1398,62202.0
2020-04-15 12:50:00,53.43,53.57,53.42,53.57,68557.0,47.1398,47.2633,47.131,47.2633,68557.0
2020-04-15 13:00:00,53.56,53.56,53.43,53.55,122816.0,47.2545,47.2545,47.1398,47.2457,122816.0
2020-04-15 13:10:00,53.56,53.8,53.55,53.73,152245.0,47.2545,47.4662,47.2457,47.4045,152245.0
2020-04-15 13:20:00,53.73,53.75,53.58,53.6,49803.0,47.4045,47.4221,47.2721,47.2898,49803.0
2020-04-15 13:30:00,53.61,53.61,53.46,53.46,52729.0,47.2986,47.2986,47.1663,47.1663,52729.0
2020-04-15 13:40:00,53.47,53.6,53.46,53.55,78184.0,47.1751,47.2898,47.1663,47.2457,78184.0
2020-04-15 13:50:00,53.55,53.57,53.45,53.46,59170.0,47.2457,47.2633,47.1574,47.1663,59170.0
2020-04-15 14:00:00,53.46,53.57,53.46,53.5,123410.0,47.1663,47.2633,47.1663,47.2016,123410.0
2020-04-15 14:10:00,53.5,53.8,53.47,53.77,95538.0,47.2016,47.4662,47.1751,47.4398,95538.0
2020-04-15 14:20:00,53.77,53.86,53.74,53.85,105923.0,47.4398,47.5192,47.4133,47.5103,105923.0
2020-04-15 14:30:00,53.85,53.96,53.76,53.96,77900.0,47.5103,47.6074,47.4309,47.6074,77900.0
2020-04-15 14:40:00,53.95,53.95,53.74,53.75,75891.0,47.5986,47.5986,47.4133,47.4221,75891.0
2020-04-15 14:50:00,53.73,53.81,53.6,53.78,59035.0,47.4045,47.4751,47.2898,47.4486,59035.0
2020-04-15 15:00:00,53.78,53.89,53.69,53.72,89943.0,47.4486,47.5456,47.3692,47.3957,89943.0
2020-04-15 15:10:00,53.72,53.81,53.66,53.81,113712.0,47.3957,47.4751,47.3427,47.4751,113712.0
2020-04-15 15:20:00,53.81,53.86,53.65,53.7,105830.0,47.4751,47.5192,47.3339,47.378,105830.0
2020-04-15 15:30:00,53.66,53.72,53.59,53.66,213162.0,47.3427,47.3957,47.281,47.3427,213162.0
2020-04-15 15:40:00,53.66,53.82,53.55,53.76,221576.0,47.3427,47.4839,47.2457,47.4309,221576.0
2020-04-15 15:50:00,53.76,53.76,53.48,53.71,746517.0,47.4309,47.4309,47.1839,47.3868,746517.0
2020-04-16 09:30:00,53.88,54.38,53.75,54.14,219473.0,47.5368,47.9779,47.4221,47.7662,219473.0
2020-04-16 09:40:00,54.14,54.14,53.8,53.86,150512.0,47.7662,47.7662,47.4662,47.5192,150512.0
2020-04-16 09:50:00,53.85,53.91,53.7,53.76,114469.0,47.5103,47.5633,47.378,47.4309,114469.0
2020-04-16 10:00:00,53.76,53.82,53.62,53.7,88195.0,47.4309,47.4839,47.3074,47.378,88195.0
2020-04-16 10:10:00,53.66,53.9,53.59,53.87,78034.0,47.3427,47.5545,47.281,47.528,78034.0
2020-04-16 10:20:00,53.87,53.91,53.7,53.75,101815.0,47.528,47.5633,47.378,47.4221,101815.0
2020-04-16 10:30:00,53.75,53.84,53.68,53.77,103075.0,47.4221,47.5015,47.3604,47.4398,103075.0
2020-04-16 10:40:00,53.76,53.86,53.68,53.72,174333.0,47.4309,47.5192,47.3604,47.3957,174333.0
2020-04-16 10:50:00,53.73,53.98,53.72,53.95,146268.0,47.4045,47.625,47.3957,47.5986,146268.0
2020-04-16 11:00:00,53.96,53.96,53.7,53.86,65387.0,47.6074,47.6074,47.378,47.5192,65387.0
2020-04-16 11:10:00,53.86,53.9,53.78,53.85,97619.0,47.5192,47.5545,47.4486,47.5103,97619.0
2020-04-16 11:20:00,53.85,53.9,53.72,53.77,115743.0,47.5103,47.5545,47.3957,47.4398,115743.0
2020-04-16 11:30:00,53.77,53.77,53.63,53.69,104340.0,47.4398,47.4398,47.3162,47.3692,104340.0
2020-04-16 11:40:00,53.69,53.88,53.69,53.71,69351.0,47.3692,47.5368,47.3692,47.3868,69351.0
2020-04-16 11:50:00,53.72,53.94,53.69,53.88,101440.0,47.3957,47.5897,47.3692,47.5368,101440.0
2020-04-16 12:00:00,53.87,53.89,53.72,53.72,81324.0,47.528,47.5456,47.3957,47.3957,81324.0
2020-04-16 12:10:00,53.72,53.89,53.64,53.68,111417.0,47.3957,47.5456,47.3251,47.3604,111417.0
2020-04-16 12:20:00,53.65,53.65,53.52,53.54,93393.0,47.3339,47.3339,47.2192,47.2368,93393.0
2020-04-16 12:30:00,53.55,53.55,53.37,53.49,70392.0,47.2457,47.2457,47.0869,47.1927,70392.0
2020-04-16 12:40:00,53.47,53.57,53.42,53.56,110735.0,47.1751,47.2633,47.131,47.2545,110735.0
2020-04-16 12:50:00,53.56,53.57,53.42,53.48,53557.0,47.2545,47.2633,47.131,47.1839,53557.0
2020-04-16 13:00:00,53.48,53.48,53.36,53.4,87075.0,47.1839,47.1839,47.078,47.1133,87075.0
2020-04-16 13:10:00,53.41,53.56,53.39,53.51,101141.0,47.1221,47.2545,47.1045,47.2104,101141.0
2020-04-16 13:20:00,53.51,53.58,53.48,53.57,79343.0,47.2104,47.2721,47.1839,47.2633,79343.0
2020-04-16 13:30:00,53.57,53.64,53.49,53.54,115632.0,47.2633,47.3251,47.1927,47.2368,115632.0
2020-04-16 13:40:00,53.54,53.65,53.51,53.6,84031.0,47.2368,47.3339,47.2104,47.2898,84031.0
2020-04-16 13:50:00,53.6,53.61,53.34,53.4,63487.0,47.2898,47.2986,47.0604,47.1133,63487.0
2020-04-16 14:00:00,53.39,53.54,53.3,53.53,68189.0,47.1045,47.2368,47.0251,47.228,68189.0
2020-04-16 14:10:00,53.53,53.55,53.46,53.51,99388.0,47.228,47.2457,47.1663,47.2104,99388.0
2020-04-16 14:20:00,53.5,53.52,53.39,53.43,121521.0,47.2016,47.2192,47.1045,47.1398,121521.0
2020-04-16 14:30:00,53.42,53.61,53.41,53.56,102520.0,47.131,47.2986,47.1221,47.2545,102520.0
2020-04-16 14:40:00,53.57,53.57,53.4,53.41,107379.0,47.2633,47.2633,47.1133,47.1221,107379.0
2020-04-16 14:50:00,53.41,53.5,53.33,53.47,89059.0,47.1221,47.2016,47.0516,47.1751,89059.0
2020-04-16 15:00:00,53.46,53.48,53.31,53.37,154675.0,47.1663,47.1839,47.0339,47.0869,154675.0
2020-04-16 15:10:00,53.36,53.43,53.3,53.42,114153.0,47.078,47.1398,47.0251,47.131,114153.0
2020-04-16 15:20:00,53.43,53.57,53.4,53.53,161427.0,47.1398,47.2633,47.1133,47.228,161427.0
2020-04-16 15:30:00,53.53,53.69,53.49,53.65,257199.0,47.228,47.3692,47.1927,47.3339,257199.0
2020-04-16 15:40:00,53.65,53.68,53.43,53.46,299862.0,47.3339,47.3604,47.1398,47.1663,299862.0
2020-04-16 15:50:00,53.45,53.51,53.37,53.44,788869.0,47.1574,47.2104,47.0869,47.1486,788869.0
2020-04-17 09:30:00,54.13,54.5,53.37,53.59,653152.0,47.7574,48.0838,47.0869,47.281,653152.0
2020-04-17 09:40:00,53.6,53.7,53.47,53.59,186555.0,47.2898,47.378,47.1751,47.281,186555.0
2020-04-17 09:50:00,53.59,53.68,53.29,53.41,254452.0,47.281,47.3604,47.0163,47.1221,254452.0
2020-04-17 10:00:00,53.4,53.4,53.19,53.35,156539.0,47.1133,47.1133,46.928,47.0692,156539.0
2020-04-17 10:10:00,53.36,53.38,53.1,53.2,187698.0,47.078,47.0957,46.8486,46.9369,187698.0
2020-04-17 10:20:00,53.18,53.37,53.15,53.26,219534.0,46.9192,47.0869,46.8928,46.9898,219534.0
2020-04-17 10:30:00,53.26,53.27,53.1,53.14,157368.0,46.9898,46.9986,46.8486,46.8839,157368.0
2020-04-17 10:40:00,53.14,53.27,53.12,53.17,179651.0,46.8839,46.9986,46.8663,46.9104,179651.0
2020-04-17 10:50:00,53.16,53.33,53.06,53.31,162252.0,46.9016,47.0516,46.8134,47.0339,162252.0
2020-04-17 11:00:00,53.31,53.48,53.29,53.43,110104.0,47.0339,47.1839,47.0163,47.1398,110104.0
2020-04-17 11:10:00,53.42,53.44,53.08,53.15,72499.0,47.131,47.1486,46.831,46.8928,72499.0
2020-04-17 11:20:00,53.15,53.19,52.96,53.03,117384.0,46.8928,46.928,46.7251,46.7869,117384.0
2020-04-17 11:30:00,53.02,53.16,52.97,53.13,192865.0,46.7781,46.9016,46.7339,46.8751,192865.0
2020-04-17 11:40:00,53.13,53.26,53.07,53.26,117780.0,46.8751,46.9898,46.8222,46.9898,117780.0
2020-04-17 11:50:00,53.25,53.37,53.16,53.19,89682.0,46.981,47.0869,46.9016,46.928,89682.0
2020-04-17 12:00:00,53.2,53.24,53.04,53.22,165732.0,46.9369,46.9722,46.7957,46.9545,165732.0
2020-04-17 12:10:00,53.22,53.23,53.05,53.14,96793.0,46.9545,46.9633,46.8045,46.8839,96793.0
2020-04-17 12:20:00,53.14,53.17,53.02,53.05,98727.0,46.8839,46.9104,46.7781,46.8045,98727.0
2020-04-17 12:30:00,53.05,53.34,53.04,53.33,150175.0,46.8045,47.0604,46.7957,47.0516,150175.0
2020-04-17 12:40:00,53.34,53.36,53.27,53.29,71525.0,47.0604,47.078,46.9986,47.0163,71525.0
2020-04-17 12:50:00,53.3,53.3,53.16,53.18,80257.0,47.0251,47.0251,46.9016,46.9192,80257.0
2020-04-17 13:00:00,53.17,53.31,53.16,53.29,83434.0,46.9104,47.0339,46.9016,47.0163,83434.0
2020-04-17 13:10:00,53.28,53.28,53.16,53.24,47221.0,47.0075,47.0075,46.9016,46.9722,47221.0
2020-04-17 13:20:00,53.24,53.27,53.07,53.1,58056.0,46.9722,46.9986,46.8222,46.8486,58056.0
2020-04-17 13:30:00,53.11,53.3,53.1,53.3,93769.0,46.8575,47.0251,46.8486,47.0251,93769.0
2020-04-17 13:40:00,53.3,53.3,53.1,53.14,71264.0,47.0251,47.0251,46.8486,46.8839,71264.0
2020-04-17 13:50:00,53.15,53.24,53.11,53.22,137278.0,46.8928,46.9722,46.8575,46.9545,137278.0
2020-04-17 14:00:00,53.21,53.23,53.1,53.2,111432.0,46.9457,46.9633,46.8486,46.9369,111432.0
2020-04-17 14:10:00,53.19,53.21,53.01,53.1,92823.0,46.928,46.9457,46.7692,46.8486,92823.0
2020-04-17 14:20:00,53.1,53.16,53.03,53.05,70829.0,46.8486,46.9016,46.7869,46.8045,70829.0
2020-04-17 14:30:00,53.05,53.06,52.84,52.85,86887.0,46.8045,46.8134,46.6193,46.6281,86887.0
2020-04-17 14:40:00,52.84,52.95,52.78,52.94,140143.0,46.6193,46.7163,46.5663,46.7075,140143.0
2020-04-17 14:50:00,52.94,53.11,52.89,53.1,150721.0,46.7075,46.8575,46.6634,46.8486,150721.0
2020-04-17 15:00:00,53.1,53.32,53.09,53.27,133558.0,46.8486,47.0427,46.8398,46.9986,133558.0
2020-04-17 15:10:00,53.27,53.28,53.18,53.23,94180.0,46.9986,47.0075,46.9192,46.9633,94180.0
2020-04-17 15:20:00,53.23,53.24,53.13,53.19,165222.0,46.9633,46.9722,46.8751,46.928,165222.0
2020-04-17 15:30:00,53.2,53.41,53.16,53.4,217267.0,46.9369,47.1221,46.9016,47.1133,217267.0
2020-04-17 15:40:00,53.4,53.59,53.39,53.59,239338.0,47.1133,47.281,47.1045,47.281,239338.0
2020-04-17 15:50:00,53.58,53.71,53.39,53.46,822595.0,47.2721,47.3868,47.1045,47.1663,822595.0
2020-04-20 09:30:00,53.08,53.24,52.96,53.17,237561.0,46.831,46.9722,46.7251,46.9104,237561.0
2020-04-20 09:40:00,53.17,53.18,52.86,53.03,211070.0,46.9104,46.9192,46.6369,46.7869,211070.0
2020-04-20 09:50:00,53.04,53.29,52.92,53.22,101992.0,46.7957,47.0163,46.6898,46.9545,101992.0
2020-04-20 10:00:00,53.21,53.28,53.09,53.25,77045.0,46.9457,47.0075,46.8398,46.981,77045.0
2020-04-20 10:10:00,53.25,53.42,53.24,53.38,152199.0,46.981,47.131,46.9722,47.0957,152199.0
2020-04-20 10:20:00,53.38,53.53,53.29,53.47,89825.0,47.0957,47.228,47.0163,47.1751,89825.0
2020-04-20 10:30:00,53.47,53.59,53.42,53.59,86325.0,47.1751,47.281,47.131,47.281,86325.0
2020-04-20 10:40:00,53.59,53.84,53.55,53.8,141105.0,47.281,47.5015,47.2457,47.4662,141105.0
2020-04-20 10:50:00,53.81,53.96,53.79,53.86,116710.0,47.4751,47.6074,47.4574,47.5192,116710.0
2020-04-20 11:00:00,53.85,53.96,53.8,53.85,95491.0,47.5103,47.6074,47.4662,47.5103,95491.0
2020-04-20 11:10:00,53.85,53.89,53.62,53.71,57632.0,47.5103,47.5456,47.3074,47.3868,57632.0
2020-04-20 11:20:00,53.71,53.9,53.68,53.89,58012.0,47.3868,47.5545,47.3604,47.5456,58012.0
2020-04-20 11:30:00,53.9,54.07,53.84,54.07,71574.0,47.5545,47.7044,47.5015,47.7044,71574.0
2020-04-20 11:40:00,54.07,54.08,53.94,53.98,43895.0,47.7044,47.7133,47.5897,47.625,43895.0
2020-04-20 11:50:00,53.97,54.02,53.9,53.95,56039.0,47.6162,47.6603,47.5545,47.5986,56039.0
2020-04-20 12:00:00,53.96,53.99,53.89,53.97,64332.0,47.6074,47.6339,47.5456,47.6162,64332.0
2020-04-20 12:10:00,53.97,54.0,53.84,53.91,51699.0,47.6162,47.6427,47.5015,47.5633,51699.0
2020-04-20 12:20:00,53.9,54.02,53.89,53.99,139540.0,47.5545,47.6603,47.5456,47.6339,139540.0
2020-04-20 12:30:00,54.0,54.18,53.99,54.12,60826.0,47.6427,47.8015,47.6339,47.7486,60826.0
2020-04-20 12:40:00,54.11,54.15,54.06,54.13,40582.0,47.7397,47.775,47.6956,47.7574,40582.0
2020-04-20 12:50:00,54.14,54.28,54.12,54.27,142684.0,47.7662,47.8897,47.7486,47.8809,142684.0
2020-04-20 13:00:00,54.28,54.29,54.11,54.22,93095.0,47.8897,47.8985,47.7397,47.8368,93095.0
2020-04-20 13:10:00,54.22,54.29,54.18,54.24,54217.0,47.8368,47.8985,47.8015,47.8544,54217.0
2020-04-20 13:20:00,54.24,54.28,54.13,54.23,61568.0,47.8544,47.8897,47.7574,47.8456,61568.0
2020-04-20 13:30:00,54.23,54.27,54.13,54.25,73652.0,47.8456,47.8809,47.7574,47.8633,73652.0
2020-04-20 13:40:00,54.25,54.38,54.24,54.35,46127.0,47.8633,47.9779,47.8544,47.9515,46127.0
2020-04-20 13:50:00,54.36,54.45,54.31,54.38,54550.0,47.9603,48.0397,47.9162,47.9779,54550.0
2020-04-20 14:00:00,54.37,54.4,54.3,54.3,59006.0,47.9691,47.9956,47.9074,47.9074,59006.0
2020-04-20 14:10:00,54.3,54.33,54.14,54.15,107449.0,47.9074,47.9338,47.7662,47.775,107449.0
2020-04-20 14:20:00,54.16,54.18,54.03,54.04,71321.0,47.7838,47.8015,47.6692,47.678,71321.0
2020-04-20 14:30:00,54.05,54.2,54.03,54.13,80609.0,47.6868,47.8191,47.6692,47.7574,80609.0
2020-04-20 14:40:00,54.15,54.21,54.05,54.2,87838.0,47.775,47.828,47.6868,47.8191,87838.0
2020-04-20 14:50:00,54.2,54.2,53.79,53.8,118751.0,47.8191,47.8191,47.4574,47.4662,118751.0
2020-04-20 15:00:00,53.8,53.94,53.77,53.82,94326.0,47.4662,47.5897,47.4398,47.4839,94326.0
2020-04-20 15:10:00,53.82,53.95,53.78,53.89,93297.0,47.4839,47.5986,47.4486,47.5456,93297.0
2020-04-20 15:20:00,53.91,53.97,53.84,53.91,117719.0,47.5633,47.6162,47.5015,47.5633,117719.0
2020-04-20 15:30:00,53.91,53.99,53.8,53.8,117357.0,47.5633,47.6339,47.4662,47.4662,117357.0
2020-04-20 15:40:00,53.8,53.83,53.66,53.79,120838.0,47.4662,47.4927,47.3427,47.4574,120838.0
2020-04-20 15:50:00,53.79,53.8,53.2,53.5,522314.0,47.4574,47.4662,46.9369,47.2016,522314.0
2020-04-21 09:30:00,52.53,52.98,52.45,52.49,382712.0,46.3457,46.7428,46.2752,46.3105,382712.0
2020-04-21 09:40:00,52.49,52.62,52.23,52.56,186093.0,46.3105,46.4252,46.0811,46.3722,186093.0
2020-04-21 09:50:00,52.57,52.77,52.43,52.63,113329.0,46.381,46.5575,46.2575,46.434,113329.0
2020-04-21 10:00:00,52.62,52.64,52.25,52.25,101161.0,46.4252,46.4428,46.0987,46.0987,101161.0
2020-04-21 10:10:00,52.25,52.36,52.1,52.12,136679.0,46.0987,46.1958,45.9664,45.984,136679.0
2020-04-21 10:20:00,52.12,52.31,52.05,52.14,151923.0,45.984,46.1516,45.9223,46.0017,151923.0
2020-04-21 10:30:00,52.16,52.19,51.89,51.91,158550.0,46.0193,46.0458,45.7811,45.7987,158550.0
2020-04-21 10:40:00,51.91,51.95,51.77,51.81,135749.0,45.7987,45.834,45.6752,45.7105,135749.0
2020-04-21 10:50:00,51.81,51.85,51.61,51.62,127804.0,45.7105,45.7458,45.5341,45.5429,127804.0
2020-04-21 11:00:00,51.61,51.66,51.4,51.55,128657.0,45.5341,45.5782,45.3488,45.4811,128657.0
2020-04-21 11:10:00,51.55,51.55,51.42,51.51,107393.0,45.4811,45.4811,45.3664,45.4458,107393.0
2020-04-21 11:20:00,51.52,51.63,51.4,51.44,139318.0,45.4547,45.5517,45.3488,45.3841,139318.0
2020-04-21 11:30:00,51.45,51.57,51.33,51.41,141470.0,45.3929,45.4988,45.287,45.3576,141470.0
2020-04-21 11:40:00,51.41,51.41,51.2,51.35,149702.0,45.3576,45.3576,45.1723,45.3047,149702.0
2020-04-21 11:50:00,51.33,51.4,51.23,51.35,179612.0,45.287,45.3488,45.1988,45.3047,179612.0
2020-04-21 12:00:00,51.34,51.37,51.23,51.26,124642.0,45.2958,45.3223,45.1988,45.2253,124642.0
2020-04-21 12:10:00,51.28,51.38,51.19,51.3,114730.0,45.2429,45.3311,45.1635,45.2606,114730.0
2020-04-21 12:20:00,51.3,51.32,51.15,51.2,84709.0,45.2606,45.2782,45.1282,45.1723,84709.0
2020-04-21 12:30:00,51.2,51.21,51.08,51.12,71596.0,45.1723,45.1811,45.0665,45.1017,71596.0
2020-04-21 12:40:00,51.12,51.27,51.04,51.26,123238.0,45.1017,45.2341,45.0312,45.2253,123238.0
2020-04-21 12:50:00,51.27,51.48,51.22,51.45,107646.0,45.2341,45.4194,45.19,45.3929,107646.0
2020-04-21 13:00:00,51.45,51.49,51.31,51.35,94535.0,45.3929,45.4282,45.2694,45.3047,94535.0
2020-04-21 13:10:00,51.35,51.41,51.32,51.37,68567.0,45.3047,45.3576,45.2782,45.3223,68567.0
2020-04-21 13:20:00,51.37,51.47,51.36,51.42,48554.0,45.3223,45.4105,45.3135,45.3664,48554.0
2020-04-21 13:30:00,51.42,51.56,51.39,51.56,59688.0,45.3664,45.4899,45.34,45.4899,59688.0
2020-04-21 13:40:00,51.55,51.66,51.45,51.45,83473.0,45.4811,45.5782,45.3929,45.3929,83473.0
2020-04-21 13:50:00,51.47,51.62,51.46,51.56,63124.0,45.4105,45.5429,45.4017,45.4899,63124.0
2020-04-21 14:00:00,51.53,51.69,51.45,51.65,58337.0,45.4635,45.6046,45.3929,45.5693,58337.0
2020-04-21 14:10:00,51.66,51.72,51.55,51.59,99834.0,45.5782,45.6311,45.4811,45.5164,99834.0
2020-04-21 14:20:00,51.6,51.89,51.52,51.75,88031.0,45.5252,45.7811,45.4547,45.6576,88031.0
2020-04-21 14:30:00,51.77,51.79,51.55,51.58,86535.0,45.6752,45.6929,45.4811,45.5076,86535.0
2020-04-21 14:40:00,51.57,51.58,51.39,51.4,95537.0,45.4988,45.5076,45.34,45.3488,95537.0
2020-04-21 14:50:00,51.39,51.48,51.34,51.36,83288.0,45.34,45.4194,45.2958,45.3135,83288.0
2020-04-21 15:00:00,51.37,51.46,51.22,51.24,99823.0,45.3223,45.4017,45.19,45.2076,99823.0
2020-04-21 15:10:00,51.23,51.41,51.21,51.35,228724.0,45.1988,45.3576,45.1811,45.3047,228724.0
2020-04-21 15:20:00,51.34,51.38,51.23,51.28,266801.0,45.2958,45.3311,45.1988,45.2429,266801.0
2020-04-21 15:30:00,51.28,51.46,51.16,51.34,375757.0,45.2429,45.4017,45.137,45.2958,375757.0
2020-04-21 15:40:00,51.34,51.38,51.11,51.11,283808.0,45.2958,45.3311,45.0929,45.0929,283808.0
2020-04-21 15:50:00,51.1,51.25,51.0,51.09,803055.0,45.0841,45.2164,44.9959,45.0753,803055.0
2020-04-22 09:30:00,51.66,51.9,51.24,51.74,214420.0,45.5782,45.7899,45.2076,45.6488,214420.0
2020-04-22 09:40:00,51.74,51.81,51.48,51.6,106800.0,45.6488,45.7105,45.4194,45.5252,106800.0
2020-04-22 09:50:00,51.59,51.77,51.52,51.7,83218.0,45.5164,45.6752,45.4547,45.6135,83218.0
2020-04-22 10:00:00,51.7,51.73,51.54,51.61,96005.0,45.6135,45.6399,45.4723,45.5341,96005.0
2020-04-22 10:10:00,51.62,51.76,51.52,51.76,93434.0,45.5429,45.6664,45.4547,45.6664,93434.0
2020-04-22 10:20:00,51.76,51.89,51.74,51.85,91773.0,45.6664,45.7811,45.6488,45.7458,91773.0
2020-04-22 10:30:00,51.86,51.98,51.84,51.93,61993.0,45.7546,45.8605,45.737,45.8164,61993.0
2020-04-22 10:40:00,51.93,52.01,51.87,51.94,51073.0,45.8164,45.887,45.7634,45.8252,51073.0
2020-04-22 10:50:00,51.95,52.03,51.9,51.96,45865.0,45.834,45.9046,45.7899,45.8429,45865.0
2020-04-22 11:00:00,51.97,52.0,51.86,51.92,67410.0,45.8517,45.8781,45.7546,45.8076,67410.0
2020-04-22 11:10:00,51.93,52.09,51.87,52.07,59274.0,45.8164,45.9575,45.7634,45.9399,59274.0
2020-04-22 11:20:00,52.08,52.2,52.03,52.17,53009.0,45.9487,46.0546,45.9046,46.0281,53009.0
2020-04-22 11:30:00,52.17,52.31,52.17,52.22,63929.0,46.0281,46.1516,46.0281,46.0722,63929.0
2020-04-22 11:40:00,52.22,52.3,52.15,52.18,40621.0,46.0722,46.1428,46.0105,46.037,40621.0
2020-04-22 11:50:00,52.19,52.19,52.04,52.09,39516.0,46.0458,46.0458,45.9134,45.9575,39516.0
2020-04-22 12:00:00,52.11,52.22,51.97,51.98,39121.0,45.9752,46.0722,45.8517,45.8605,39121.0
2020-04-22 12:10:00,51.98,52.08,51.96,52.08,45916.0,45.8605,45.9487,45.8429,45.9487,45916.0
2020-04-22 12:20:00,52.08,52.16,52.05,52.14,56934.0,45.9487,46.0193,45.9223,46.0017,56934.0
2020-04-22 12:30:00,52.14,52.21,52.05,52.21,42709.0,46.0017,46.0634,45.9223,46.0634,42709.0
2020-04-22 12:40:00,52.2,52.23,52.13,52.13,36577.0,46.0546,46.0811,45.9928,45.9928,36577.0
2020-04-22 12:50:00,52.12,52.14,52.04,52.07,33361.0,45.984,46.0017,45.9134,45.9399,33361.0
2020-04-22 13:00:00,52.08,52.1,52.01,52.02,36885.0,45.9487,45.9664,45.887,45.8958,36885.0
2020-04-22 13:10:00,52.03,52.08,51.99,52.03,35886.0,45.9046,45.9487,45.8693,45.9046,35886.0
2020-04-22 13:20:00,52.03,52.14,52.03,52.13,69574.0,45.9046,46.0017,45.9046,45.9928,69574.0
2020-04-22 13:30:00,52.14,52.18,52.04,52.06,38279.0,46.0017,46.037,45.9134,45.9311,38279.0
2020-04-22 13:40:00,52.05,52.14,52.05,52.13,50496.0,45.9223,46.0017,45.9223,45.9928,50496.0
2020-04-22 13:50:00,52.13,52.13,52.05,52.11,59636.0,45.9928,45.9928,45.9223,45.9752,59636.0
2020-04-22 14:00:00,52.11,52.12,52.04,52.07,105864.0,45.9752,45.984,45.9134,45.9399,105864.0
2020-04-22 14:10:00,52.08,52.08,51.98,52.03,61702.0,45.9487,45.9487,45.8605,45.9046,61702.0
2020-04-22 14:20:00,52.03,52.11,52.02,52.03,114100.0,45.9046,45.9752,45.8958,45.9046,114100.0
2020-04-22 14:30:00,52.03,52.11,52.03,52.07,57553.0,45.9046,45.9752,45.9046,45.9399,57553.0
2020-04-22 14:40:00,52.08,52.14,52.07,52.12,57518.0,45.9487,46.0017,45.9399,45.984,57518.0
2020-04-22 14:50:00,52.12,52.17,52.11,52.15,81698.0,45.984,46.0281,45.9752,46.0105,81698.0
2020-04-22 15:00:00,52.15,52.18,52.13,52.16,79314.0,46.0105,46.037,45.9928,46.0193,79314.0
2020-04-22 15:10:00,52.17,52.18,52.1,52.16,70691.0,46.0281,46.037,45.9664,46.0193,70691.0
2020-04-22 15:20:00,52.15,52.32,52.15,52.28,63276.0,46.0105,46.1605,46.0105,46.1252,63276.0
2020-04-22 15:30:00,52.27,52.37,52.24,52.35,118391.0,46.1164,46.2046,46.0899,46.1869,118391.0
2020-04-22 15:40:00,52.36,52.46,52.33,52.45,132467.0,46.1958,46.284,46.1693,46.2752,132467.0
2020-04-22 15:50:00,52.46,52.61,52.19,52.22,450857.0,46.284,46.4163,46.0458,46.0722,450857.0
2020-04-23 09:30:00,51.87,52.56,51.81,52.47,279900.0,45.7634,46.3722,45.7105,46.2928,279900.0
2020-04-23 09:40:00,52.46,52.61,52.4,52.48,131223.0,46.284,46.4163,46.2311,46.3016,131223.0
2020-04-23 09:50:00,52.48,52.48,52.27,52.39,75190.0,46.3016,46.3016,46.1164,46.2222,75190.0
2020-04-23 10:00:00,52.38,52.42,52.13,52.21,52666.0,46.2134,46.2487,45.9928,46.0634,52666.0
2020-04-23 10:10:00,52.22,52.49,52.2,52.46,180973.0,46.0722,46.3105,46.0546,46.284,180973.0
2020-04-23 10:20:00,52.46,52.46,52.27,52.32,101953.0,46.284,46.284,46.1164,46.1605,101953.0
2020-04-23 10:30:00,52.32,52.45,52.29,52.42,73330.0,46.1605,46.2752,46.134,46.2487,73330.0
2020-04-23 10:40:00,52.41,52.58,52.41,52.47,56436.0,46.2399,46.3899,46.2399,46.2928,56436.0
2020-04-23 10:50:00,52.46,52.55,52.43,52.45,70177.0,46.284,46.3634,46.2575,46.2752,70177.0
2020-04-23 11:00:00,52.46,52.53,52.43,52.49,66968.0,46.284,46.3457,46.2575,46.3105,66968.0
2020-04-23 11:10:00,52.49,52.54,52.37,52.5,79870.0,46.3105,46.3546,46.2046,46.3193,79870.0
2020-04-23 11:20:00,52.51,52.57,52.45,52.53,83658.0,46.3281,46.381,46.2752,46.3457,83658.0
2020-04-23 11:30:00,52.53,52.54,52.28,52.32,55133.0,46.3457,46.3546,46.1252,46.1605,55133.0
2020-04-23 11:40:00,52.32,52.34,52.2,52.28,62763.0,46.1605,46.1781,46.0546,46.1252,62763.0
2020-04-23 11:50:00,52.28,52.3,52.17,52.26,65429.0,46.1252,46.1428,46.0281,46.1075,65429.0
2020-04-23 12:00:00,52.25,52.39,52.24,52.26,73780.0,46.0987,46.2222,46.0899,46.1075,73780.0
2020-04-23 12:10:00,52.27,52.36,52.23,52.33,47506.0,46.1164,46.1958,46.0811,46.1693,47506.0
2020-04-23 12:20:00,52.33,52.4,52.27,52.34,42169.0,46.1693,46.2311,46.1164,46.1781,42169.0
2020-04-23 12:30:00,52.34,52.35,52.23,52.26,43917.0,46.1781,46.1869,46.0811,46.1075,43917.0
2020-04-23 12:40:00,52.26,52.28,51.64,51.99,219373.0,46.1075,46.1252,45.5605,45.8693,219373.0
2020-04-23 12:50:00,51.97,52.1,51.86,51.99,130536.0,45.8517,45.9664,45.7546,45.8693,130536.0
2020-04-23 13:00:00,52.0,52.14,51.97,52.02,62665.0,45.8781,46.0017,45.8517,45.8958,62665.0
2020-04-23 13:10:00,52.01,52.11,51.98,51.98,49182.0,45.887,45.9752,45.8605,45.8605,49182.0
2020-04-23 13:20:00,51.98,51.99,51.8,51.85,69963.0,45.8605,45.8693,45.7017,45.7458,69963.0
2020-04-23 13:30:00,51.84,51.97,51.82,51.9,40020.0,45.737,45.8517,45.7193,45.7899,40020.0
2020-04-23 13:40:00,51.9,51.92,51.76,51.77,63360.0,45.7899,45.8076,45.6664,45.6752,63360.0
2020-04-23 13:50:00,51.78,51.91,51.72,51.9,66053.0,45.684,45.7987,45.6311,45.7899,66053.0
2020-04-23 14:00:00,51.89,51.94,51.84,51.84,60323.0,45.7811,45.8252,45.737,45.737,60323.0
2020-04-23 14:10:00,51.84,52.02,51.75,51.9,73878.0,45.737,45.8958,45.6576,45.7899,73878.0
2020-04-23 14:20:00,51.9,52.06,51.89,52.03,42570.0,45.7899,45.9311,45.7811,45.9046,42570.0
2020-04-23 14:30:00,52.03,52.14,52.01,52.03,89250.0,45.9046,46.0017,45.887,45.9046,89250.0
2020-04-23 14:40:00,52.04,52.11,52.0,52.02,50107.0,45.9134,45.9752,45.8781,45.8958,50107.0
2020-04-23 14:50:00,52.02,52.25,52.01,52.23,52888.0,45.8958,46.0987,45.887,46.0811,52888.0
2020-04-23 15:00:00,52.22,52.27,52.09,52.1,114597.0,46.0722,46.1164,45.9575,45.9664,114597.0
2020-04-23 15:10:00,52.1,52.11,51.84,51.85,119775.0,45.9664,45.9752,45.737,45.7458,119775.0
2020-04-23 15:20:00,51.85,51.91,51.79,51.91,126986.0,45.7458,45.7987,45.6929,45.7987,126986.0
2020-04-23 15:30:00,51.91,52.01,51.79,51.95,162590.0,45.7987,45.887,45.6929,45.834,162590.0
2020-04-23 15:40:00,51.95,52.03,51.91,52.02,181375.0,45.834,45.9046,45.7987,45.8958,181375.0
2020-04-23 15:50:00,52.03,52.04,51.17,51.33,2356882.0,45.9046,45.9134,45.1459,45.287,2356882.0
2020-04-24 09:30:00,51.43,51.61,51.14,51.44,280563.0,45.3752,45.5341,45.1194,45.3841,280563.0
2020-04-24 09:40:00,51.43,51.47,51.13,51.17,124987.0,45.3752,45.4105,45.1106,45.1459,124987.0
2020-04-24 09:50:00,51.17,51.26,51.06,51.16,87491.0,45.1459,45.2253,45.0488,45.137,87491.0
2020-04-24 10:00:00,51.16,51.23,51.08,51.12,67973.0,45.137,45.1988,45.0665,45.1017,67973.0
2020-04-24 10:10:00,51.13,51.4,51.13,51.36,91641.0,45.1106,45.3488,45.1106,45.3135,91641.0
2020-04-24 10:20:00,51.35,51.37,51.24,51.27,60828.0,45.3047,45.3223,45.2076,45.2341,60828.0
2020-04-24 10:30:00,51.28,51.38,51.25,51.31,71332.0,45.2429,45.3311,45.2164,45.2694,71332.0
2020-04-24 10:40:00,51.3,51.42,51.23,51.38,115652.0,45.2606,45.3664,45.1988,45.3311,115652.0
2020-04-24 10:50:00,51.38,51.44,51.16,51.17,62748.0,45.3311,45.3841,45.137,45.1459,62748.0
2020-04-24 11:00:00,51.14,51.16,50.96,51.04,89419.0,45.1194,45.137,44.9606,45.0312,89419.0
2020-04-24 11:10:00,51.02,51.14,50.96,51.13,111535.0,45.0135,45.1194,44.9606,45.1106,111535.0
2020-04-24 11:20:00,51.14,51.2,51.1,51.14,56990.0,45.1194,45.1723,45.0841,45.1194,56990.0
2020-04-24 11:30:00,51.14,51.21,51.06,51.13,80571.0,45.1194,45.1811,45.0488,45.1106,80571.0
2020-04-24 11:40:00,51.13,51.25,51.07,51.25,44684.0,45.1106,45.2164,45.0576,45.2164,44684.0
2020-04-24 11:50:00,51.25,51.27,51.13,51.16,36555.0,45.2164,45.2341,45.1106,45.137,36555.0
2020-04-24 12:00:00,51.16,51.24,51.1,51.19,50713.0,45.137,45.2076,45.0841,45.1635,50713.0
2020-04-24 12:10:00,51.19,51.26,51.17,51.25,41037.0,45.1635,45.2253,45.1459,45.2164,41037.0
2020-04-24 12:20:00,51.25,51.31,51.14,51.3,52631.0,45.2164,45.2694,45.1194,45.2606,52631.0
2020-04-24 12:30:00,51.29,51.32,51.22,51.26,40042.0,45.2517,45.2782,45.19,45.2253,40042.0
2020-04-24 12:40:00,51.26,51.39,51.24,51.33,133843.0,45.2253,45.34,45.2076,45.287,133843.0
2020-04-24 12:50:00,51.33,51.33,51.1,51.11,47493.0,45.287,45.287,45.0841,45.0929,47493.0
2020-04-24 13:00:00,51.1,51.11,51.01,51.05,105544.0,45.0841,45.0929,45.0047,45.04,105544.0
2020-04-24 13:10:00,51.05,51.06,51.0,51.03,64362.0,45.04,45.0488,44.9959,45.0223,64362.0
2020-04-24 13:20:00,51.03,51.06,50.96,51.05,56521.0,45.0223,45.0488,44.9606,45.04,56521.0
2020-04-24 13:30:00,51.04,51.04,50.96,51.03,52324.0,45.0312,45.0312,44.9606,45.0223,52324.0
2020-04-24 13:40:00,51.02,51.14,50.99,51.05,59184.0,45.0135,45.1194,44.987,45.04,59184.0
2020-04-24 13:50:00,51.05,51.22,51.02,51.22,56503.0,45.04,45.19,45.0135,45.19,56503.0
2020-04-24 14:00:00,51.22,51.33,51.18,51.24,62217.0,45.19,45.287,45.1547,45.2076,62217.0
2020-04-24 14:10:00,51.23,51.3,51.17,51.23,81028.0,45.1988,45.2606,45.1459,45.1988,81028.0
2020-04-24 14:20:00,51.23,51.25,51.11,51.13,103714.0,45.1988,45.2164,45.0929,45.1106,103714.0
2020-04-24 14:30:00,51.14,51.25,51.13,51.23,117430.0,45.1194,45.2164,45.1106,45.1988,117430.0
2020-04-24 14:40:00,51.22,51.25,51.07,51.13,120001.0,45.19,45.2164,45.0576,45.1106,120001.0
2020-04-24 14:50:00,51.14,51.16,51.02,51.04,128919.0,45.1194,45.137,45.0135,45.0312,128919.0
2020-04-24 15:00:00,51.04,51.12,50.95,51.11,172074.0,45.0312,45.1017,44.9518,45.0929,172074.0
2020-04-24 15:10:00,51.11,51.14,50.98,51.1,116193.0,45.0929,45.1194,44.9782,45.0841,116193.0
2020-04-24 15:20:00,51.1,51.21,51.06,51.2,174061.0,45.0841,45.1811,45.0488,45.1723,174061.0
2020-04-24 15:30:00,51.2,51.51,51.18,51.48,151922.0,45.1723,45.4458,45.1547,45.4194,151922.0
2020-04-24 15:40:00,51.48,51.63,51.48,51.58,233363.0,45.4194,45.5517,45.4194,45.5076,233363.0
2020-04-24 15:50:00,51.58,51.61,51.31,51.41,501296.0,45.5076,45.5341,45.2694,45.3576,501296.0
2020-04-27 09:30:00,51.61,51.81,51.53,51.58,450753.0,45.5341,45.7105,45.4635,45.5076,450753.0
2020-04-27 09:40:00,51.58,51.8,51.53,51.53,187583.0,45.5076,45.7017,45.4635,45.4635,187583.0
2020-04-27 09:50:00,51.54,51.57,51.37,51.41,105860.0,45.4723,45.4988,45.3223,45.3576,105860.0
2020-04-27 10:00:00,51.44,51.48,51.23,51.27,158446.0,45.3841,45.4194,45.1988,45.2341,158446.0
2020-04-27 10:10:00,51.28,51.38,51.26,51.29,103608.0,45.2429,45.3311,45.2253,45.2517,103608.0
2020-04-27 10:20:00,51.29,51.39,51.28,51.38,88397.0,45.2517,45.34,45.2429,45.3311,88397.0
2020-04-27 10:30:00,51.39,51.43,51.33,51.37,83078.0,45.34,45.3752,45.287,45.3223,83078.0
2020-04-27 10:40:00,51.36,51.39,51.24,51.29,96861.0,45.3135,45.34,45.2076,45.2517,96861.0
2020-04-27 10:50:00,51.3,51.37,51.24,51.25,65439.0,45.2606,45.3223,45.2076,45.2164,65439.0
2020-04-27 11:00:00,51.24,51.25,51.0,51.02,266998.0,45.2076,45.2164,44.9959,45.0135,266998.0
2020-04-27 11:10:00,51.02,51.12,50.98,51.08,148784.0,45.0135,45.1017,44.9782,45.0665,148784.0
2020-04-27 11:20:00,51.09,51.26,51.08,51.22,120605.0,45.0753,45.2253,45.0665,45.19,120605.0
2020-04-27 11:30:00,51.21,51.25,51.15,51.22,112365.0,45.1811,45.2164,45.1282,45.19,112365.0
2020-04-27 11:40:00,51.22,51.54,51.2,51.46,136078.0,45.19,45.4723,45.1723,45.4017,136078.0
2020-04-27 11:50:00,51.46,51.55,51.39,51.41,114972.0,45.4017,45.4811,45.34,45.3576,114972.0
2020-04-27 12:00:00,51.41,51.42,51.26,51.33,100355.0,45.3576,45.3664,45.2253,45.287,100355.0
2020-04-27 12:10:00,51.33,51.57,51.33,51.55,86435.0,45.287,45.4988,45.287,45.4811,86435.0
2020-04-27 12:20:00,51.55,51.57,51.46,51.47,93154.0,45.4811,45.4988,45.4017,45.4105,93154.0
2020-04-27 12:30:00,51.48,51.64,51.47,51.53,162912.0,45.4194,45.5605,45.4105,45.4635,162912.0
2020-04-27 12:40:00,51.53,51.62,51.5,51.61,110739.0,45.4635,45.5429,45.437,45.5341,110739.0
2020-04-27 12:50:00,51.6,51.62,51.49,51.5,73245.0,45.5252,45.5429,45.4282,45.437,73245.0
2020-04-27 13:00:00,51.51,51.55,51.48,51.5,78967.0,45.4458,45.4811,45.4194,45.437,78967.0
2020-04-27 13:10:00,51.5,51.55,51.45,51.46,149526.0,45.437,45.4811,45.3929,45.4017,149526.0
2020-04-27 13:20:00,51.46,51.48,51.38,51.4,132000.0,45.4017,45.4194,45.3311,45.3488,132000.0
2020-04-27 13:30:00,51.4,51.43,51.3,51.31,219839.0,45.3488,45.3752,45.2606,45.2694,219839.0
2020-04-27 13:40:00,51.32,51.35,51.25,51.25,105186.0,45.2782,45.3047,45.2164,45.2164,105186.0
2020-04-27 13:50:00,51.26,51.29,51.24,51.25,104860.0,45.2253,45.2517,45.2076,45.2164,104860.0
2020-04-27 14:00:00,51.25,51.34,51.24,51.26,180842.0,45.2164,45.2958,45.2076,45.2253,180842.0
2020-04-27 14:10:00,51.26,51.3,51.21,51.27,127724.0,45.2253,45.2606,45.1811,45.2341,127724.0
2020-04-27 14:20:00,51.27,51.31,51.18,51.21,114357.0,45.2341,45.2694,45.1547,45.1811,114357.0
2020-04-27 14:30:00,51.2,51.28,51.19,51.26,116104.0,45.1723,45.2429,45.1635,45.2253,116104.0
2020-04-27 14:40:00,51.26,51.46,51.24,51.46,93348.0,45.2253,45.4017,45.2076,45.4017,93348.0
2020-04-27 14:50:00,51.46,51.47,51.37,51.39,89153.0,45.4017,45.4105,45.3223,45.34,89153.0
2020-04-27 15:00:00,51.39,51.49,51.36,51.37,144804.0,45.34,45.4282,45.3135,45.3223,144804.0
2020-04-27 15:10:00,51.37,51.4,51.29,51.33,172730.0,45.3223,45.3488,45.2517,45.287,172730.0
2020-04-27 15:20:00,51.33,51.36,51.27,51.34,192210.0,45.287,45.3135,45.2341,45.2958,192210.0
2020-04-27 15:30:00,51.34,51.45,51.33,51.41,246818.0,45.2958,45.3929,45.287,45.3576,246818.0
2020-04-27 15:40:00,51.41,51.64,51.4,51.61,287166.0,45.3576,45.5605,45.3488,45.5341,287166.0
2020-04-27 15:50:00,51.6,51.61,51.44,51.48,609649.0,45.5252,45.5341,45.3841,45.4194,609649.0
2020-04-28 09:30:00,52.06,52.34,51.35,51.54,420973.0,45.9311,46.1781,45.3047,45.4723,420973.0
2020-04-28 09:40:00,51.54,51.59,51.14,51.25,215010.0,45.4723,45.5164,45.1194,45.2164,215010.0
2020-04-28 09:50:00,51.23,51.39,51.04,51.07,240063.0,45.1988,45.34,45.0312,45.0576,240063.0
2020-04-28 10:00:00,51.07,51.09,50.9,50.97,239624.0,45.0576,45.0753,44.9076,44.9694,239624.0
2020-04-28 10:10:00,50.97,51.35,50.93,51.34,190559.0,44.9694,45.3047,44.9341,45.2958,190559.0
2020-04-28 10:20:00,51.33,51.44,51.22,51.44,120200.0,45.287,45.3841,45.19,45.3841,120200.0
2020-04-28 10:30:00,51.43,51.64,51.39,51.6,114815.0,45.3752,45.5605,45.34,45.5252,114815.0
2020-04-28 10:40:00,51.6,51.65,51.4,51.42,175187.0,45.5252,45.5693,45.3488,45.3664,175187.0
2020-04-28 10:50:00,51.43,51.49,51.07,51.08,109214.0,45.3752,45.4282,45.0576,45.0665,109214.0
2020-04-28 11:00:00,51.08,51.25,51.07,51.21,129369.0,45.0665,45.2164,45.0576,45.1811,129369.0
2020-04-28 11:10:00,51.21,51.22,51.03,51.04,125888.0,45.1811,45.19,45.0223,45.0312,125888.0
2020-04-28 11:20:00,51.04,51.19,51.0,51.15,128071.0,45.0312,45.1635,44.9959,45.1282,128071.0
2020-04-28 11:30:00,51.14,51.24,51.13,51.21,117887.0,45.1194,45.2076,45.1106,45.1811,117887.0
2020-04-28 11:40:00,51.2,51.32,51.16,51.23,107419.0,45.1723,45.2782,45.137,45.1988,107419.0
2020-04-28 11:50:00,51.23,51.24,51.12,51.21,83855.0,45.1988,45.2076,45.1017,45.1811,83855.0
2020-04-28 12:00:00,51.22,51.25,51.1,51.22,88790.0,45.19,45.2164,45.0841,45.19,88790.0
2020-04-28 12:10:00,51.23,51.26,50.86,50.89,173672.0,45.1988,45.2253,44.8724,44.8988,173672.0
2020-04-28 12:20:00,50.89,51.02,50.88,51.0,74334.0,44.8988,45.0135,44.89,44.9959,74334.0
2020-04-28 12:30:00,51.01,51.15,50.95,51.11,78176.0,45.0047,45.1282,44.9518,45.0929,78176.0
2020-04-28 12:40:00,51.11,51.12,51.0,51.07,83558.0,45.0929,45.1017,44.9959,45.0576,83558.0
2020-04-28 12:50:00,51.07,51.2,51.05,51.18,55652.0,45.0576,45.1723,45.04,45.1547,55652.0
2020-04-28 13:00:00,51.18,51.29,51.18,51.23,85885.0,45.1547,45.2517,45.1547,45.1988,85885.0
2020-04-28 13:10:00,51.24,51.32,51.19,51.22,71865.0,45.2076,45.2782,45.1635,45.19,71865.0
2020-04-28 13:20:00,51.22,51.25,51.15,51.17,69153.0,45.19,45.2164,45.1282,45.1459,69153.0
2020-04-28 13:30:00,51.18,51.18,50.99,51.04,132804.0,45.1547,45.1547,44.987,45.0312,132804.0
2020-04-28 13:40:00,51.04,51.2,51.02,51.17,100633.0,45.0312,45.1723,45.0135,45.1459,100633.0
2020-04-28 13:50:00,51.16,51.2,51.08,51.18,85436.0,45.137,45.1723,45.0665,45.1547,85436.0
2020-04-28 14:00:00,51.17,51.31,51.17,51.25,189818.0,45.1459,45.2694,45.1459,45.2164,189818.0
2020-04-28 14:10:00,51.24,51.45,51.24,51.44,75783.0,45.2076,45.3929,45.2076,45.3841,75783.0
2020-04-28 14:20:00,51.44,51.48,51.39,51.47,94503.0,45.3841,45.4194,45.34,45.4105,94503.0
2020-04-28 14:30:00,51.46,51.48,51.38,51.4,110614.0,45.4017,45.4194,45.3311,45.3488,110614.0
2020-04-28 14:40:00,51.4,51.46,51.35,51.42,85960.0,45.3488,45.4017,45.3047,45.3664,85960.0
2020-04-28 14:50:00,51.41,51.46,51.26,51.3,148301.0,45.3576,45.4017,45.2253,45.2606,148301.0
2020-04-28 15:00:00,51.3,51.38,51.26,51.33,203880.0,45.2606,45.3311,45.2253,45.287,203880.0
2020-04-28 15:10:00,51.34,51.38,51.27,51.37,124105.0,45.2958,45.3311,45.2341,45.3223,124105.0
2020-04-28 15:20:00,51.37,51.48,51.29,51.38,135215.0,45.3223,45.4194,45.2517,45.3311,135215.0
2020-04-28 15:30:00,51.37,51.49,51.35,51.47,152496.0,45.3223,45.4282,45.3047,45.4105,152496.0
2020-04-28 15:40:00,51.47,51.55,51.35,51.38,176770.0,45.4105,45.4811,45.3047,45.3311,176770.0
2020-04-28 15:50:00,51.38,51.38,51.04,51.17,659757.0,45.3311,45.3311,45.0312,45.1459,659757.0
2020-04-29 09:30:00,51.63,51.65,50.13,50.35,732350.0,45.5517,45.5693,44.2283,44.4224,732350.0
2020-04-29 09:40:00,50.36,50.53,50.02,50.08,388544.0,44.4312,44.5812,44.1312,44.1842,388544.0
2020-04-29 09:50:00,50.07,50.26,49.98,50.05,239673.0,44.1754,44.343,44.096,44.1577,239673.0
2020-04-29 10:00:00,50.03,50.46,50.02,50.32,309892.0,44.1401,44.5194,44.1312,44.3959,309892.0
2020-04-29 10:10:00,50.3,50.71,50.27,50.53,352685.0,44.3783,44.74,44.3518,44.5812,352685.0
2020-04-29 10:20:00,50.52,50.72,50.47,50.58,155450.0,44.5724,44.7488,44.5283,44.6253,155450.0
2020-04-29 10:30:00,50.59,50.6,50.29,50.34,198340.0,44.6341,44.643,44.3695,44.4136,198340.0
2020-04-29 10:40:00,50.34,50.67,50.34,50.64,202155.0,44.4136,44.7047,44.4136,44.6783,202155.0
2020-04-29 10:50:00,50.63,50.89,50.41,50.84,157861.0,44.6694,44.8988,44.4753,44.8547,157861.0
2020-04-29 11:00:00,50.84,50.96,50.75,50.94,191661.0,44.8547,44.9606,44.7753,44.9429,191661.0
2020-04-29 11:10:00,50.94,51.15,50.88,51.15,158846.0,44.9429,45.1282,44.89,45.1282,158846.0
2020-04-29 11:20:00,51.15,51.18,50.86,51.01,192809.0,45.1282,45.1547,44.8724,45.0047,192809.0
2020-04-29 11:30:00,51.0,51.11,50.9,51.08,147008.0,44.9959,45.0929,44.9076,45.0665,147008.0
2020-04-29 11:40:00,51.08,51.41,51.07,51.37,193297.0,45.0665,45.3576,45.0576,45.3223,193297.0
2020-04-29 11:50:00,51.37,51.43,51.19,51.41,136157.0,45.3223,45.3752,45.1635,45.3576,136157.0
2020-04-29 12:00:00,51.41,51.53,51.3,51.45,123246.0,45.3576,45.4635,45.2606,45.3929,123246.0
2020-04-29 12:10:00,51.45,51.46,51.23,51.31,116924.0,45.3929,45.4017,45.1988,45.2694,116924.0
2020-04-29 12:20:00,51.31,51.36,51.27,51.32,77806.0,45.2694,45.3135,45.2341,45.2782,77806.0
2020-04-29 12:30:00,51.31,51.38,51.21,51.36,92363.0,45.2694,45.3311,45.1811,45.3135,92363.0
2020-04-29 12:40:00,51.35,51.38,51.27,51.35,88630.0,45.3047,45.3311,45.2341,45.3047,88630.0
2020-04-29 12:50:00,51.35,51.37,51.14,51.3,148546.0,45.3047,45.3223,45.1194,45.2606,148546.0
2020-04-29 13:00:00,51.3,51.48,51.25,51.46,87659.0,45.2606,45.4194,45.2164,45.4017,87659.0
2020-04-29 13:10:00,51.46,51.52,51.26,51.52,116582.0,45.4017,45.4547,45.2253,45.4547,116582.0
2020-04-29 13:20:00,51.51,51.55,51.44,51.52,92172.0,45.4458,45.4811,45.3841,45.4547,92172.0
2020-04-29 13:30:00,51.52,51.52,51.37,51.39,93713.0,45.4547,45.4547,45.3223,45.34,93713.0
2020-04-29 13:40:00,51.4,51.41,51.22,51.4,66924.0,45.3488,45.3576,45.19,45.3488,66924.0
2020-04-29 13:50:00,51.41,51.5,51.39,51.46,76174.0,45.3576,45.437,45.34,45.4017,76174.0
2020-04-29 14:00:00,51.46,51.52,51.25,51.4,93846.0,45.4017,45.4547,45.2164,45.3488,93846.0
2020-04-29 14:10:00,51.4,51.44,51.09,51.14,97708.0,45.3488,45.3841,45.0753,45.1194,97708.0
2020-04-29 14:20:00,51.14,51.3,51.14,51.21,115570.0,45.1194,45.2606,45.1194,45.1811,115570.0
2020-04-29 14:30:00,51.2,51.3,51.16,51.23,112501.0,45.1723,45.2606,45.137,45.1988,112501.0
2020-04-29 14:40:00,51.23,51.4,51.09,51.14,112413.0,45.1988,45.3488,45.0753,45.1194,112413.0
2020-04-29 14:50:00,51.15,51.21,51.01,51.16,124422.0,45.1282,45.1811,45.0047,45.137,124422.0
2020-04-29 15:00:00,51.16,51.26,51.12,51.19,97738.0,45.137,45.2253,45.1017,45.1635,97738.0
2020-04-29 15:10:00,51.18,51.21,51.08,51.18,84153.0,45.1547,45.1811,45.0665,45.1547,84153.0
2020-04-29 15:20:00,51.17,51.21,51.03,51.2,157148.0,45.1459,45.1811,45.0223,45.1723,157148.0
2020-04-29 15:30:00,51.2,51.21,51.05,51.08,236787.0,45.1723,45.1811,45.04,45.0665,236787.0
2020-04-29 15:40:00,51.07,51.15,51.02,51.15,259364.0,45.0576,45.1282,45.0135,45.1282,259364.0
2020-04-29 15:50:00,51.14,51.16,50.93,51.06,866152.0,45.1194,45.137,44.9341,45.0488,866152.0
2020-04-30 09:30:00,50.53,50.75,49.99,50.04,579277.0,44.5812,44.7753,44.1048,44.1489,579277.0
2020-04-30 09:40:00,50.05,50.06,49.75,49.8,351919.0,44.1577,44.1665,43.893,43.9371,351919.0
2020-04-30 09:50:00,49.8,50.07,49.75,50.0,184352.0,43.9371,44.1754,43.893,44.1136,184352.0
2020-04-30 10:00:00,50.0,50.2,49.93,50.04,220118.0,44.1136,44.2901,44.0518,44.1489,220118.0
2020-04-30 10:10:00,50.03,50.13,49.74,49.9,301240.0,44.1401,44.2283,43.8842,44.0254,301240.0
2020-04-30 10:20:00,49.91,50.36,49.88,50.32,106800.0,44.0342,44.4312,44.0077,44.3959,106800.0
2020-04-30 10:30:00,50.33,50.58,50.33,50.53,128487.0,44.4047,44.6253,44.4047,44.5812,128487.0
2020-04-30 10:40:00,50.52,50.63,50.48,50.58,124645.0,44.5724,44.6694,44.5371,44.6253,124645.0
2020-04-30 10:50:00,50.58,50.72,50.52,50.52,116321.0,44.6253,44.7488,44.5724,44.5724,116321.0
2020-04-30 11:00:00,50.53,50.71,50.52,50.7,98702.0,44.5812,44.74,44.5724,44.7312,98702.0
2020-04-30 11:10:00,50.69,50.75,50.68,50.72,160467.0,44.7224,44.7753,44.7135,44.7488,160467.0
2020-04-30 11:20:00,50.72,50.75,50.63,50.7,110418.0,44.7488,44.7753,44.6694,44.7312,110418.0
2020-04-30 11:30:00,50.7,50.76,50.59,50.67,118199.0,44.7312,44.7841,44.6341,44.7047,118199.0
2020-04-30 11:40:00,50.66,50.72,50.62,50.64,138369.0,44.6959,44.7488,44.6606,44.6783,138369.0
2020-04-30 11:50:00,50.65,50.65,50.43,50.5,110802.0,44.6871,44.6871,44.493,44.5547,110802.0
2020-04-30 12:00:00,50.49,50.65,50.43,50.52,114040.0,44.5459,44.6871,44.493,44.5724,114040.0
2020-04-30 12:10:00,50.53,50.56,50.5,50.51,79950.0,44.5812,44.6077,44.5547,44.5636,79950.0
2020-04-30 12:20:00,50.51,50.51,50.4,50.46,105835.0,44.5636,44.5636,44.4665,44.5194,105835.0
2020-04-30 12:30:00,50.46,50.56,50.37,50.51,134622.0,44.5194,44.6077,44.44,44.5636,134622.0
2020-04-30 12:40:00,50.51,50.59,50.48,50.56,72971.0,44.5636,44.6341,44.5371,44.6077,72971.0
2020-04-30 12:50:00,50.57,50.87,50.53,50.85,149268.0,44.6165,44.8812,44.5812,44.8635,149268.0
2020-04-30 13:00:00,50.85,50.86,50.65,50.71,101634.0,44.8635,44.8724,44.6871,44.74,101634.0
2020-04-30 13:10:00,50.72,50.86,50.69,50.79,92780.0,44.7488,44.8724,44.7224,44.8106,92780.0
2020-04-30 13:20:00,50.78,50.88,50.77,50.87,129095.0,44.8018,44.89,44.7929,44.8812,129095.0
2020-04-30 13:30:00,50.88,51.06,50.84,51.02,450473.0,44.89,45.0488,44.8547,45.0135,450473.0
2020-04-30 13:40:00,51.02,51.03,50.92,51.01,207048.0,45.0135,45.0223,44.9253,45.0047,207048.0
2020-04-30 13:50:00,51.0,51.04,50.97,51.03,144170.0,44.9959,45.0312,44.9694,45.0223,144170.0
2020-04-30 14:00:00,51.02,51.2,50.97,51.0,159929.0,45.0135,45.1723,44.9694,44.9959,159929.0
2020-04-30 14:10:00,51.01,51.06,50.98,51.02,102555.0,45.0047,45.0488,44.9782,45.0135,102555.0
2020-04-30 14:20:00,51.02,51.05,50.98,51.04,112131.0,45.0135,45.04,44.9782,45.0312,112131.0
2020-04-30 14:30:00,51.03,51.24,51.02,51.12,162954.0,45.0223,45.2076,45.0135,45.1017,162954.0
2020-04-30 14:40:00,51.13,51.3,51.09,51.16,171893.0,45.1106,45.2606,45.0753,45.137,171893.0
2020-04-30 14:50:00,51.16,51.18,50.95,50.96,165513.0,45.137,45.1547,44.9518,44.9606,165513.0
2020-04-30 15:00:00,50.97,51.03,50.9,50.98,181388.0,44.9694,45.0223,44.9076,44.9782,181388.0
2020-04-30 15:10:00,50.98,51.33,50.98,51.33,302988.0,44.9782,45.287,44.9782,45.287,302988.0
2020-04-30 15:20:00,51.33,51.48,51.32,51.39,204001.0,45.287,45.4194,45.2782,45.34,204001.0
2020-04-30 15:30:00,51.39,51.4,51.08,51.1,362854.0,45.34,45.3488,45.0665,45.0841,362854.0
2020-04-30 15:40:00,51.11,51.17,51.0,51.13,475022.0,45.0929,45.1459,44.9959,45.1106,475022.0
2020-04-30 15:50:00,51.14,51.6,51.08,51.45,1675965.0,45.1194,45.5252,45.0665,45.3929,1675965.0
2020-05-01 09:30:00,51.07,51.68,50.97,51.22,308156.0,45.0576,45.5958,44.9694,45.19,308156.0
2020-05-01 09:40:00,51.22,51.38,51.06,51.25,181687.0,45.19,45.3311,45.0488,45.2164,181687.0
2020-05-01 09:50:00,51.26,51.3,51.14,51.28,129684.0,45.2253,45.2606,45.1194,45.2429,129684.0
2020-05-01 10:00:00,51.29,51.4,51.17,51.2,143007.0,45.2517,45.3488,45.1459,45.1723,143007.0
2020-05-01 10:10:00,51.19,51.38,51.09,51.38,141435.0,45.1635,45.3311,45.0753,45.3311,141435.0
2020-05-01 10:20:00,51.38,51.6,51.35,51.6,136599.0,45.3311,45.5252,45.3047,45.5252,136599.0
2020-05-01 10:30:00,51.6,51.7,51.5,51.64,115062.0,45.5252,45.6135,45.437,45.5605,115062.0
2020-05-01 10:40:00,51.63,51.7,51.45,51.67,129075.0,45.5517,45.6135,45.3929,45.587,129075.0
2020-05-01 10:50:00,51.67,51.68,51.45,51.46,78203.0,45.587,45.5958,45.3929,45.4017,78203.0
2020-05-01 11:00:00,51.45,51.49,51.4,51.44,70566.0,45.3929,45.4282,45.3488,45.3841,70566.0
2020-05-01 11:10:00,51.43,51.55,51.42,51.54,131046.0,45.3752,45.4811,45.3664,45.4723,131046.0
2020-05-01 11:20:00,51.54,51.59,51.48,51.5,100952.0,45.4723,45.5164,45.4194,45.437,100952.0
2020-05-01 11:30:00,51.51,51.51,51.35,51.48,81438.0,45.4458,45.4458,45.3047,45.4194,81438.0
2020-05-01 11:40:00,51.48,51.49,51.24,51.3,125247.0,45.4194,45.4282,45.2076,45.2606,125247.0
2020-05-01 11:50:00,51.3,51.31,51.2,51.22,107443.0,45.2606,45.2694,45.1723,45.19,107443.0
2020-05-01 12:00:00,51.23,51.23,51.04,51.09,172528.0,45.1988,45.1988,45.0312,45.0753,172528.0
2020-05-01 12:10:00,51.09,51.13,50.99,51.0,84190.0,45.0753,45.1106,44.987,44.9959,84190.0
2020-05-01 12:20:00,51.01,51.09,51.0,51.09,66016.0,45.0047,45.0753,44.9959,45.0753,66016.0
2020-05-01 12:30:00,51.08,51.1,50.99,51.01,76521.0,45.0665,45.0841,44.987,45.0047,76521.0
2020-05-01 12:40:00,51.01,51.03,50.91,51.0,100393.0,45.0047,45.0223,44.9165,44.9959,100393.0
2020-05-01 12:50:00,51.0,51.01,50.94,50.98,102766.0,44.9959,45.0047,44.9429,44.9782,102766.0
2020-05-01 13:00:00,50.98,51.0,50.85,50.86,93380.0,44.9782,44.9959,44.8635,44.8724,93380.0
2020-05-01 13:10:00,50.85,50.87,50.57,50.58,71082.0,44.8635,44.8812,44.6165,44.6253,71082.0
2020-05-01 13:20:00,50.57,50.58,50.45,50.5,129646.0,44.6165,44.6253,44.5106,44.5547,129646.0
2020-05-01 13:30:00,50.49,50.6,50.44,50.49,145500.0,44.5459,44.643,44.5018,44.5459,145500.0
2020-05-01 13:40:00,50.49,50.54,50.47,50.51,68477.0,44.5459,44.59,44.5283,44.5636,68477.0
2020-05-01 13:50:00,50.51,50.55,50.45,50.53,105396.0,44.5636,44.5988,44.5106,44.5812,105396.0
2020-05-01 14:00:00,50.51,50.62,50.45,50.5,110466.0,44.5636,44.6606,44.5106,44.5547,110466.0
2020-05-01 14:10:00,50.5,50.58,50.44,50.58,62405.0,44.5547,44.6253,44.5018,44.6253,62405.0
2020-05-01 14:20:00,50.58,50.71,50.58,50.65,108768.0,44.6253,44.74,44.6253,44.6871,108768.0
2020-05-01 14:30:00,50.65,50.76,50.64,50.71,76939.0,44.6871,44.7841,44.6783,44.74,76939.0
2020-05-01 14:40:00,50.71,50.72,50.64,50.66,51906.0,44.74,44.7488,44.6783,44.6959,51906.0
2020-05-01 14:50:00,50.65,50.8,50.64,50.77,71551.0,44.6871,44.8194,44.6783,44.7929,71551.0
2020-05-01 15:00:00,50.78,50.81,50.71,50.73,82147.0,44.8018,44.8282,44.74,44.7577,82147.0
2020-05-01 15:10:00,50.74,50.84,50.7,50.83,83007.0,44.7665,44.8547,44.7312,44.8459,83007.0
2020-05-01 15:20:00,50.83,50.86,50.71,50.79,93928.0,44.8459,44.8724,44.74,44.8106,93928.0
2020-05-01 15:30:00,50.79,50.81,50.59,50.66,177790.0,44.8106,44.8282,44.6341,44.6959,177790.0
2020-05-01 15:40:00,50.67,50.77,50.56,50.74,239687.0,44.7047,44.7929,44.6077,44.7665,239687.0
2020-05-01 15:50:00,50.73,50.78,50.56,50.77,757288.0,44.7577,44.8018,44.6077,44.7929,757288.0
2020-05-04 09:30:00,50.75,50.77,50.5,50.59,205456.0,44.7753,44.7929,44.5547,44.6341,205456.0
2020-05-04 09:40:00,50.59,50.6,50.22,50.26,87091.0,44.6341,44.643,44.3077,44.343,87091.0
2020-05-04 09:50:00,50.26,50.36,50.23,50.24,91173.0,44.343,44.4312,44.3165,44.3253,91173.0
2020-05-04 10:00:00,50.25,50.36,49.98,50.13,139363.0,44.3342,44.4312,44.096,44.2283,139363.0
2020-05-04 10:10:00,50.13,50.16,49.92,50.09,162804.0,44.2283,44.2548,44.043,44.193,162804.0
2020-05-04 10:20:00,50.09,50.16,49.97,50.14,123280.0,44.193,44.2548,44.0871,44.2371,123280.0
2020-05-04 10:30:00,50.14,50.23,50.04,50.22,131401.0,44.2371,44.3165,44.1489,44.3077,131401.0
2020-05-04 10:40:00,50.23,50.24,50.14,50.2,76524.0,44.3165,44.3253,44.2371,44.2901,76524.0
2020-05-04 10:50:00,50.21,50.21,50.05,50.05,69611.0,44.2989,44.2989,44.1577,44.1577,69611.0
2020-05-04 11:00:00,50.05,50.32,50.03,50.22,89118.0,44.1577,44.3959,44.1401,44.3077,89118.0
2020-05-04 11:10:00,50.22,50.25,50.11,50.15,67670.0,44.3077,44.3342,44.2106,44.2459,67670.0
2020-05-04 11:20:00,50.14,50.21,50.07,50.09,114003.0,44.2371,44.2989,44.1754,44.193,114003.0
2020-05-04 11:30:00,50.09,50.17,50.0,50.13,63417.0,44.193,44.2636,44.1136,44.2283,63417.0
2020-05-04 11:40:00,50.13,50.29,50.13,50.23,59769.0,44.2283,44.3695,44.2283,44.3165,59769.0
2020-05-04 11:50:00,50.23,50.27,50.15,50.15,77759.0,44.3165,44.3518,44.2459,44.2459,77759.0
2020-05-04 12:00:00,50.16,50.21,50.1,50.15,31954.0,44.2548,44.2989,44.2018,44.2459,31954.0
2020-05-04 12:10:00,50.16,50.16,50.0,50.05,57536.0,44.2548,44.2548,44.1136,44.1577,57536.0
2020-05-04 12:20:00,50.05,50.08,49.99,50.05,47230.0,44.1577,44.1842,44.1048,44.1577,47230.0
2020-05-04 12:30:00,50.05,50.05,49.82,49.82,54342.0,44.1577,44.1577,43.9548,43.9548,54342.0
2020-05-04 12:40:00,49.82,49.87,49.76,49.86,75528.0,43.9548,43.9989,43.9019,43.9901,75528.0
2020-05-04 12:50:00,49.86,49.94,49.84,49.88,66223.0,43.9901,44.0607,43.9724,44.0077,66223.0
2020-05-04 13:00:00,49.89,49.92,49.83,49.87,64209.0,44.0165,44.043,43.9636,43.9989,64209.0
2020-05-04 13:10:00,49.86,49.87,49.73,49.8,99919.0,43.9901,43.9989,43.8754,43.9371,99919.0
2020-05-04 13:20:00,49.8,49.89,49.79,49.87,62855.0,43.9371,44.0165,43.9283,43.9989,62855.0
2020-05-04 13:30:00,49.87,49.91,49.78,49.79,69253.0,43.9989,44.0342,43.9195,43.9283,69253.0
2020-05-04 13:40:00,49.79,49.84,49.75,49.82,91414.0,43.9283,43.9724,43.893,43.9548,91414.0
2020-05-04 13:50:00,49.81,49.98,49.79,49.95,102516.0,43.946,44.096,43.9283,44.0695,102516.0
2020-05-04 14:00:00,49.95,50.07,49.95,50.01,88026.0,44.0695,44.1754,44.0695,44.1224,88026.0
2020-05-04 14:10:00,50.01,50.1,50.01,50.04,64045.0,44.1224,44.2018,44.1224,44.1489,64045.0
2020-05-04 14:20:00,50.04,50.1,50.03,50.06,83569.0,44.1489,44.2018,44.1401,44.1665,83569.0
2020-05-04 14:30:00,50.07,50.15,49.9,49.9,79626.0,44.1754,44.2459,44.0254,44.0254,79626.0
2020-05-04 14:40:00,49.91,49.99,49.88,49.99,70349.0,44.0342,44.1048,44.0077,44.1048,70349.0
2020-05-04 14:50:00,50.0,50.19,49.98,50.16,82705.0,44.1136,44.2812,44.096,44.2548,82705.0
2020-05-04 15:00:00,50.16,50.19,50.04,50.09,71497.0,44.2548,44.2812,44.1489,44.193,71497.0
2020-05-04 15:10:00,50.09,50.22,50.08,50.18,62406.0,44.193,44.3077,44.1842,44.2724,62406.0
2020-05-04 15:20:00,50.19,50.22,50.11,50.18,105198.0,44.2812,44.3077,44.2106,44.2724,105198.0
2020-05-04 15:30:00,50.17,50.19,50.12,50.17,101620.0,44.2636,44.2812,44.2195,44.2636,101620.0
2020-05-04 15:40:00,50.18,50.38,50.17,50.34,185839.0,44.2724,44.4489,44.2636,44.4136,185839.0
2020-05-04 15:50:00,50.34,50.34,49.93,50.06,1145753.0,44.4136,44.4136,44.0518,44.1665,1145753.0
2020-05-05 09:30:00,50.21,50.49,49.94,50.37,291730.0,44.2989,44.5459,44.0607,44.44,291730.0
2020-05-05 09:40:00,50.37,50.53,50.28,50.4,148150.0,44.44,44.5812,44.3606,44.4665,148150.0
2020-05-05 09:50:00,50.4,50.48,50.28,50.36,64786.0,44.4665,44.5371,44.3606,44.4312,64786.0
2020-05-05 10:00:00,50.36,50.37,50.09,50.16,63456.0,44.4312,44.44,44.193,44.2548,63456.0
2020-05-05 10:10:00,50.15,50.31,50.03,50.25,80326.0,44.2459,44.3871,44.1401,44.3342,80326.0
2020-05-05 10:20:00,50.25,50.34,50.13,50.34,130517.0,44.3342,44.4136,44.2283,44.4136,130517.0
2020-05-05 10:30:00,50.34,50.43,50.27,50.38,76916.0,44.4136,44.493,44.3518,44.4489,76916.0
2020-05-05 10:40:00,50.36,50.48,50.31,50.34,77933.0,44.4312,44.5371,44.3871,44.4136,77933.0
2020-05-05 10:50:00,50.38,50.48,50.31,50.44,80506.0,44.4489,44.5371,44.3871,44.5018,80506.0
2020-05-05 11:00:00,50.45,50.56,50.44,50.53,109734.0,44.5106,44.6077,44.5018,44.5812,109734.0
2020-05-05 11:10:00,50.52,50.56,50.44,50.54,156976.0,44.5724,44.6077,44.5018,44.59,156976.0
2020-05-05 11:20:00,50.54,50.66,50.53,50.59,74318.0,44.59,44.6959,44.5812,44.6341,74318.0
2020-05-05 11:30:00,50.58,50.61,50.51,50.57,84167.0,44.6253,44.6518,44.5636,44.6165,84167.0
2020-05-05 11:40:00,50.57,50.61,50.54,50.59,74936.0,44.6165,44.6518,44.59,44.6341,74936.0
2020-05-05 11:50:00,50.59,50.67,50.54,50.66,83206.0,44.6341,44.7047,44.59,44.6959,83206.0
2020-05-05 12:00:00,50.66,50.75,50.66,50.73,82880.0,44.6959,44.7753,44.6959,44.7577,82880.0
2020-05-05 12:10:00,50.72,50.81,50.69,50.8,86115.0,44.7488,44.8282,44.7224,44.8194,86115.0
2020-05-05 12:20:00,50.81,50.83,50.58,50.61,168021.0,44.8282,44.8459,44.6253,44.6518,168021.0
2020-05-05 12:30:00,50.61,50.67,50.58,50.65,70032.0,44.6518,44.7047,44.6253,44.6871,70032.0
2020-05-05 12:40:00,50.65,50.71,50.65,50.68,75170.0,44.6871,44.74,44.6871,44.7135,75170.0
2020-05-05 12:50:00,50.68,50.7,50.56,50.61,199808.0,44.7135,44.7312,44.6077,44.6518,199808.0
2020-05-05 13:00:00,50.62,50.63,50.44,50.45,53905.0,44.6606,44.6694,44.5018,44.5106,53905.0
2020-05-05 13:10:00,50.45,50.53,50.44,50.5,63201.0,44.5106,44.5812,44.5018,44.5547,63201.0
2020-05-05 13:20:00,50.5,50.58,50.47,50.53,58650.0,44.5547,44.6253,44.5283,44.5812,58650.0
2020-05-05 13:30:00,50.53,50.65,50.53,50.6,84555.0,44.5812,44.6871,44.5812,44.643,84555.0
2020-05-05 13:40:00,50.6,50.63,50.56,50.61,60152.0,44.643,44.6694,44.6077,44.6518,60152.0
2020-05-05 13:50:00,50.6,50.63,50.59,50.61,54004.0,44.643,44.6694,44.6341,44.6518,54004.0
2020-05-05 14:00:00,50.61,50.68,50.61,50.65,92950.0,44.6518,44.7135,44.6518,44.6871,92950.0
2020-05-05 14:10:00,50.64,50.85,50.63,50.8,95841.0,44.6783,44.8635,44.6694,44.8194,95841.0
2020-05-05 14:20:00,50.8,50.85,50.79,50.8,57595.0,44.8194,44.8635,44.8106,44.8194,57595.0
2020-05-05 14:30:00,50.8,50.82,50.69,50.69,53967.0,44.8194,44.8371,44.7224,44.7224,53967.0
2020-05-05 14:40:00,50.7,50.73,50.68,50.72,72799.0,44.7312,44.7577,44.7135,44.7488,72799.0
2020-05-05 14:50:00,50.73,50.78,50.7,50.78,72635.0,44.7577,44.8018,44.7312,44.8018,72635.0
2020-05-05 15:00:00,50.79,50.88,50.73,50.85,85328.0,44.8106,44.89,44.7577,44.8635,85328.0
2020-05-05 15:10:00,50.85,50.87,50.6,50.61,121118.0,44.8635,44.8812,44.643,44.6518,121118.0
2020-05-05 15:20:00,50.61,50.65,50.44,50.52,95139.0,44.6518,44.6871,44.5018,44.5724,95139.0
2020-05-05 15:30:00,50.5,50.57,50.35,50.42,137183.0,44.5547,44.6165,44.4224,44.4842,137183.0
2020-05-05 15:40:00,50.41,50.5,50.38,50.41,114513.0,44.4753,44.5547,44.4489,44.4753,114513.0
2020-05-05 15:50:00,50.41,50.53,50.31,50.32,308037.0,44.4753,44.5812,44.3871,44.3959,308037.0
2020-05-06 09:30:00,50.74,50.99,50.48,50.54,278465.0,44.7665,44.987,44.5371,44.59,278465.0
2020-05-06 09:40:00,50.55,50.66,50.45,50.52,156771.0,44.5988,44.6959,44.5106,44.5724,156771.0
2020-05-06 09:50:00,50.52,50.66,50.46,50.65,142184.0,44.5724,44.6959,44.5194,44.6871,142184.0
2020-05-06 10:00:00,50.64,50.73,50.57,50.59,58127.0,44.6783,44.7577,44.6165,44.6341,58127.0
2020-05-06 10:10:00,50.6,50.71,50.53,50.7,111102.0,44.643,44.74,44.5812,44.7312,111102.0
2020-05-06 10:20:00,50.69,50.69,50.5,50.52,111817.0,44.7224,44.7224,44.5547,44.5724,111817.0
2020-05-06 10:30:00,50.52,50.52,50.3,50.39,88923.0,44.5724,44.5724,44.3783,44.4577,88923.0
2020-05-06 10:40:00,50.39,50.66,50.31,50.55,75501.0,44.4577,44.6959,44.3871,44.5988,75501.0
2020-05-06 10:50:00,50.54,50.71,50.41,50.48,74235.0,44.59,44.74,44.4753,44.5371,74235.0
2020-05-06 11:00:00,50.48,50.53,50.33,50.4,53268.0,44.5371,44.5812,44.4047,44.4665,53268.0
2020-05-06 11:10:00,50.41,50.44,50.34,50.37,64173.0,44.4753,44.5018,44.4136,44.44,64173.0
2020-05-06 11:20:00,50.36,50.42,50.26,50.39,68106.0,44.4312,44.4842,44.343,44.4577,68106.0
2020-05-06 11:30:00,50.39,50.43,50.3,50.36,87347.0,44.4577,44.493,44.3783,44.4312,87347.0
2020-05-06 11:40:00,50.36,50.38,50.19,50.23,82032.0,44.4312,44.4489,44.2812,44.3165,82032.0
2020-05-06 11:50:00,50.22,50.23,50.08,50.21,73198.0,44.3077,44.3165,44.1842,44.2989,73198.0
2020-05-06 12:00:00,50.22,50.4,50.21,50.34,82285.0,44.3077,44.4665,44.2989,44.4136,82285.0
2020-05-06 12:10:00,50.34,50.42,50.3,50.39,51027.0,44.4136,44.4842,44.3783,44.4577,51027.0
2020-05-06 12:20:00,50.39,50.39,50.26,50.33,56341.0,44.4577,44.4577,44.343,44.4047,56341.0
2020-05-06 12:30:00,50.34,50.42,50.31,50.4,113757.0,44.4136,44.4842,44.3871,44.4665,113757.0
2020-05-06 12:40:00,50.4,50.48,50.39,50.45,94289.0,44.4665,44.5371,44.4577,44.5106,94289.0
2020-05-06 12:50:00,50.45,50.49,50.4,50.41,48912.0,44.5106,44.5459,44.4665,44.4753,48912.0
2020-05-06 13:00:00,50.42,50.45,50.27,50.28,84984.0,44.4842,44.5106,44.3518,44.3606,84984.0
2020-05-06 13:10:00,50.26,50.39,50.24,50.39,29775.0,44.343,44.4577,44.3253,44.4577,29775.0
2020-05-06 13:20:00,50.4,50.46,50.29,50.41,57374.0,44.4665,44.5194,44.3695,44.4753,57374.0
2020-05-06 13:30:00,50.42,50.49,50.41,50.49,30715.0,44.4842,44.5459,44.4753,44.5459,30715.0
2020-05-06 13:40:00,50.5,50.57,50.47,50.5,41160.0,44.5547,44.6165,44.5283,44.5547,41160.0
2020-05-06 13:50:00,50.51,50.57,50.5,50.52,52608.0,44.5636,44.6165,44.5547,44.5724,52608.0
2020-05-06 14:00:00,50.51,50.51,50.42,50.48,72387.0,44.5636,44.5636,44.4842,44.5371,72387.0
2020-05-06 14:10:00,50.48,50.49,50.38,50.44,60960.0,44.5371,44.5459,44.4489,44.5018,60960.0
2020-05-06 14:20:00,50.45,50.51,50.37,50.37,53151.0,44.5106,44.5636,44.44,44.44,53151.0
2020-05-06 14:30:00,50.36,50.42,50.31,50.37,70963.0,44.4312,44.4842,44.3871,44.44,70963.0
2020-05-06 14:40:00,50.36,50.45,50.29,50.45,45755.0,44.4312,44.5106,44.3695,44.5106,45755.0
2020-05-06 14:50:00,50.44,50.45,50.34,50.37,64828.0,44.5018,44.5106,44.4136,44.44,64828.0
2020-05-06 15:00:00,50.36,50.42,50.3,50.4,98084.0,44.4312,44.4842,44.3783,44.4665,98084.0
2020-05-06 15:10:00,50.39,50.43,50.33,50.43,81992.0,44.4577,44.493,44.4047,44.493,81992.0
2020-05-06 15:20:00,50.43,50.46,50.36,50.4,74737.0,44.493,44.5194,44.4312,44.4665,74737.0
2020-05-06 15:30:00,50.39,50.39,50.25,50.32,201984.0,44.4577,44.4577,44.3342,44.3959,201984.0
2020-05-06 15:40:00,50.31,50.47,50.26,50.36,317261.0,44.3871,44.5283,44.343,44.4312,317261.0
2020-05-06 15:50:00,50.36,50.41,50.14,50.14,484017.0,44.4312,44.4753,44.2371,44.2371,484017.0
2020-05-07 09:30:00,50.62,50.65,50.24,50.44,186047.0,44.6606,44.6871,44.3253,44.5018,186047.0
2020-05-07 09:40:00,50.45,50.5,50.23,50.26,98675.0,44.5106,44.5547,44.3165,44.343,98675.0
2020-05-07 09:50:00,50.26,50.48,50.23,50.37,77813.0,44.343,44.5371,44.3165,44.44,77813.0
2020-05-07 10:00:00,50.37,50.37,50.16,50.17,92808.0,44.44,44.44,44.2548,44.2636,92808.0
2020-05-07 10:10:00,50.16,50.24,50.04,50.19,82483.0,44.2548,44.3253,44.1489,44.2812,82483.0
2020-05-07 10:20:00,50.19,50.26,50.13,50.23,94677.0,44.2812,44.343,44.2283,44.3165,94677.0
2020-05-07 10:30:00,50.22,50.27,50.07,50.11,110466.0,44.3077,44.3518,44.1754,44.2106,110466.0
2020-05-07 10:40:00,50.11,50.25,49.96,49.99,54951.0,44.2106,44.3342,44.0783,44.1048,54951.0
2020-05-07 10:50:00,49.99,50.07,49.94,49.96,85837.0,44.1048,44.1754,44.0607,44.0783,85837.0
2020-05-07 11:00:00,49.96,50.07,49.95,50.01,104739.0,44.0783,44.1754,44.0695,44.1224,104739.0
2020-05-07 11:10:00,50.0,50.15,49.99,50.15,75610.0,44.1136,44.2459,44.1048,44.2459,75610.0
2020-05-07 11:20:00,50.14,50.27,50.11,50.25,44323.0,44.2371,44.3518,44.2106,44.3342,44323.0
2020-05-07 11:30:00,50.25,50.36,50.21,50.3,42895.0,44.3342,44.4312,44.2989,44.3783,42895.0
2020-05-07 11:40:00,50.3,50.51,50.22,50.45,66971.0,44.3783,44.5636,44.3077,44.5106,66971.0
2020-05-07 11:50:00,50.44,50.44,50.36,50.41,38692.0,44.5018,44.5018,44.4312,44.4753,38692.0
2020-05-07 12:00:00,50.42,50.5,50.37,50.48,49370.0,44.4842,44.5547,44.44,44.5371,49370.0
2020-05-07 12:10:00,50.49,50.49,50.27,50.44,124581.0,44.5459,44.5459,44.3518,44.5018,124581.0
2020-05-07 12:20:00,50.44,50.56,50.43,50.49,48218.0,44.5018,44.6077,44.493,44.5459,48218.0
2020-05-07 12:30:00,50.5,50.55,50.48,50.49,41964.0,44.5547,44.5988,44.5371,44.5459,41964.0
2020-05-07 12:40:00,50.5,50.52,50.39,50.44,69915.0,44.5547,44.5724,44.4577,44.5018,69915.0
2020-05-07 12:50:00,50.45,50.56,50.39,50.55,26057.0,44.5106,44.6077,44.4577,44.5988,26057.0
2020-05-07 13:00:00,50.56,50.63,50.55,50.59,21774.0,44.6077,44.6694,44.5988,44.6341,21774.0
2020-05-07 13:10:00,50.6,50.65,50.57,50.62,37498.0,44.643,44.6871,44.6165,44.6606,37498.0
2020-05-07 13:20:00,50.62,50.64,50.51,50.53,38066.0,44.6606,44.6783,44.5636,44.5812,38066.0
2020-05-07 13:30:00,50.54,50.61,50.5,50.54,31033.0,44.59,44.6518,44.5547,44.59,31033.0
2020-05-07 13:40:00,50.54,50.62,50.52,50.6,46269.0,44.59,44.6606,44.5724,44.643,46269.0
2020-05-07 13:50:00,50.59,50.6,50.46,50.5,34736.0,44.6341,44.643,44.5194,44.5547,34736.0
2020-05-07 14:00:00,50.49,50.5,50.41,50.43,39500.0,44.5459,44.5547,44.4753,44.493,39500.0
2020-05-07 14:10:00,50.42,50.49,50.42,50.44,41318.0,44.4842,44.5459,44.4842,44.5018,41318.0
2020-05-07 14:20:00,50.44,50.44,50.37,50.42,39398.0,44.5018,44.5018,44.44,44.4842,39398.0
2020-05-07 14:30:00,50.41,50.44,50.36,50.41,39548.0,44.4753,44.5018,44.4312,44.4753,39548.0
2020-05-07 14:40:00,50.41,50.41,50.22,50.25,54339.0,44.4753,44.4753,44.3077,44.3342,54339.0
2020-05-07 14:50:00,50.25,50.33,50.21,50.3,42071.0,44.3342,44.4047,44.2989,44.3783,42071.0
2020-05-07 15:00:00,50.29,50.43,50.21,50.43,55875.0,44.3695,44.493,44.2989,44.493,55875.0
2020-05-07 15:10:00,50.44,50.44,50.15,50.22,75545.0,44.5018,44.5018,44.2459,44.3077,75545.0
2020-05-07 15:20:00,50.21,50.35,50.19,50.3,52428.0,44.2989,44.4224,44.2812,44.3783,52428.0
2020-05-07 15:30:00,50.3,50.32,50.15,50.19,88962.0,44.3783,44.3959,44.2459,44.2812,88962.0
2020-05-07 15:40:00,50.17,50.21,50.09,50.12,131168.0,44.2636,44.2989,44.193,44.2195,131168.0
2020-05-07 15:50:00,50.12,50.17,50.03,50.16,462061.0,44.2195,44.2636,44.1401,44.2548,462061.0
2020-05-08 09:30:00,50.93,50.98,50.5,50.57,203908.0,44.9341,44.9782,44.5547,44.6165,203908.0
2020-05-08 09:40:00,50.57,50.67,50.47,50.55,108514.0,44.6165,44.7047,44.5283,44.5988,108514.0
2020-05-08 09:50:00,50.55,50.62,50.48,50.59,85542.0,44.5988,44.6606,44.5371,44.6341,85542.0
2020-05-08 10:00:00,50.59,50.73,50.53,50.64,221058.0,44.6341,44.7577,44.5812,44.6783,221058.0
2020-05-08 10:10:00,50.64,50.72,50.54,50.71,132906.0,44.6783,44.7488,44.59,44.74,132906.0
2020-05-08 10:20:00,50.7,50.74,50.61,50.72,132021.0,44.7312,44.7665,44.6518,44.7488,132021.0
2020-05-08 10:30:00,50.71,50.77,50.63,50.73,146817.0,44.74,44.7929,44.6694,44.7577,146817.0
2020-05-08 10:40:00,50.73,50.78,50.56,50.6,121450.0,44.7577,44.8018,44.6077,44.643,121450.0
2020-05-08 10:50:00,50.6,50.64,50.53,50.6,116582.0,44.643,44.6783,44.5812,44.643,116582.0
2020-05-08 11:00:00,50.59,50.68,50.55,50.65,99667.0,44.6341,44.7135,44.5988,44.6871,99667.0
2020-05-08 11:10:00,50.65,50.72,50.59,50.67,159817.0,44.6871,44.7488,44.6341,44.7047,159817.0
2020-05-08 11:20:00,50.68,50.68,50.57,50.59,205610.0,44.7135,44.7135,44.6165,44.6341,205610.0
2020-05-08 11:30:00,50.59,50.73,50.59,50.68,136245.0,44.6341,44.7577,44.6341,44.7135,136245.0
2020-05-08 11:40:00,50.69,50.72,50.62,50.65,175350.0,44.7224,44.7488,44.6606,44.6871,175350.0
2020-05-08 11:50:00,50.65,50.68,50.59,50.6,64858.0,44.6871,44.7135,44.6341,44.643,64858.0
2020-05-08 12:00:00,50.61,50.72,50.6,50.66,92360.0,44.6518,44.7488,44.643,44.6959,92360.0
2020-05-08 12:10:00,50.67,50.67,50.55,50.57,33697.0,44.7047,44.7047,44.5988,44.6165,33697.0
2020-05-08 12:20:00,50.57,50.69,50.55,50.65,60516.0,44.6165,44.7224,44.5988,44.6871,60516.0
2020-05-08 12:30:00,50.65,50.71,50.58,50.59,60715.0,44.6871,44.74,44.6253,44.6341,60715.0
2020-05-08 12:40:00,50.6,50.74,50.59,50.65,33518.0,44.643,44.7665,44.6341,44.6871,33518.0
2020-05-08 12:50:00,50.66,50.71,50.64,50.69,46223.0,44.6959,44.74,44.6783,44.7224,46223.0
2020-05-08 13:00:00,50.69,50.72,50.55,50.56,52969.0,44.7224,44.7488,44.5988,44.6077,52969.0
2020-05-08 13:10:00,50.56,50.59,50.52,50.57,38798.0,44.6077,44.6341,44.5724,44.6165,38798.0
2020-05-08 13:20:00,50.57,50.59,50.47,50.58,77169.0,44.6165,44.6341,44.5283,44.6253,77169.0
2020-05-08 13:30:00,50.57,50.6,50.49,50.54,69457.0,44.6165,44.643,44.5459,44.59,69457.0
2020-05-08 13:40:00,50.54,50.57,50.5,50.52,70576.0,44.59,44.6165,44.5547,44.5724,70576.0
2020-05-08 13:50:00,50.53,50.61,50.52,50.54,55680.0,44.5812,44.6518,44.5724,44.59,55680.0
2020-05-08 14:00:00,50.53,50.58,50.5,50.52,52234.0,44.5812,44.6253,44.5547,44.5724,52234.0
2020-05-08 14:10:00,50.51,50.72,50.5,50.69,206813.0,44.5636,44.7488,44.5547,44.7224,206813.0
2020-05-08 14:20:00,50.7,50.79,50.68,50.77,65370.0,44.7312,44.8106,44.7135,44.7929,65370.0
2020-05-08 14:30:00,50.77,50.78,50.66,50.66,63733.0,44.7929,44.8018,44.6959,44.6959,63733.0
2020-05-08 14:40:00,50.66,50.75,50.64,50.73,76544.0,44.6959,44.7753,44.6783,44.7577,76544.0
2020-05-08 14:50:00,50.73,50.75,50.67,50.69,95662.0,44.7577,44.7753,44.7047,44.7224,95662.0
2020-05-08 15:00:00,50.7,50.74,50.67,50.69,240289.0,44.7312,44.7665,44.7047,44.7224,240289.0
2020-05-08 15:10:00,50.69,50.78,50.62,50.78,137018.0,44.7224,44.8018,44.6606,44.8018,137018.0
2020-05-08 15:20:00,50.77,50.9,50.77,50.9,241567.0,44.7929,44.9076,44.7929,44.9076,241567.0
2020-05-08 15:30:00,50.9,51.01,50.9,51.0,141242.0,44.9076,45.0047,44.9076,44.9959,141242.0
2020-05-08 15:40:00,50.99,51.07,50.96,51.05,179169.0,44.987,45.0576,44.9606,45.04,179169.0
2020-05-08 15:50:00,51.05,51.1,50.86,50.89,302186.0,45.04,45.0841,44.8724,44.8988,302186.0
2020-05-11 09:30:00,50.59,51.02,50.59,51.02,145923.0,44.6341,45.0135,44.6341,45.0135,145923.0
2020-05-11 09:40:00,51.02,51.09,50.97,51.09,76943.0,45.0135,45.0753,44.9694,45.0753,76943.0
2020-05-11 09:50:00,51.09,51.15,51.0,51.05,208651.0,45.0753,45.1282,44.9959,45.04,208651.0
2020-05-11 10:00:00,51.05,51.32,50.98,51.27,100229.0,45.04,45.2782,44.9782,45.2341,100229.0
2020-05-11 10:10:00,51.26,51.26,50.95,50.96,66442.0,45.2253,45.2253,44.9518,44.9606,66442.0
2020-05-11 10:20:00,50.97,51.14,50.97,51.07,79174.0,44.9694,45.1194,44.9694,45.0576,79174.0
2020-05-11 10:30:00,51.08,51.2,51.04,51.07,67740.0,45.0665,45.1723,45.0312,45.0576,67740.0
2020-05-11 10:40:00,51.08,51.14,50.99,51.13,53550.0,45.0665,45.1194,44.987,45.1106,53550.0
2020-05-11 10:50:00,51.13,51.15,50.78,50.82,88311.0,45.1106,45.1282,44.8018,44.8371,88311.0
2020-05-11 11:00:00,50.82,50.94,50.82,50.9,62099.0,44.8371,44.9429,44.8371,44.9076,62099.0
2020-05-11 11:10:00,50.89,50.96,50.83,50.95,43695.0,44.8988,44.9606,44.8459,44.9518,43695.0
2020-05-11 11:20:00,50.95,51.03,50.91,51.03,65373.0,44.9518,45.0223,44.9165,45.0223,65373.0
2020-05-11 11:30:00,51.03,51.07,50.94,50.98,57181.0,45.0223,45.0576,44.9429,44.9782,57181.0
2020-05-11 11:40:00,50.98,50.98,50.91,50.96,24030.0,44.9782,44.9782,44.9165,44.9606,24030.0
2020-05-11 11:50:00,50.95,50.96,50.87,50.96,21229.0,44.9518,44.9606,44.8812,44.9606,21229.0
2020-05-11 12:00:00,50.96,51.11,50.9,51.11,85949.0,44.9606,45.0929,44.9076,45.0929,85949.0
2020-05-11 12:10:00,51.1,51.13,50.99,51.01,117270.0,45.0841,45.1106,44.987,45.0047,117270.0
2020-05-11 12:20:00,51.01,51.12,50.99,51.11,43042.0,45.0047,45.1017,44.987,45.0929,43042.0
2020-05-11 12:30:00,51.11,51.28,51.09,51.24,68443.0,45.0929,45.2429,45.0753,45.2076,68443.0
2020-05-11 12:40:00,51.23,51.28,51.22,51.26,34302.0,45.1988,45.2429,45.19,45.2253,34302.0
2020-05-11 12:50:00,51.26,51.34,51.25,51.29,45559.0,45.2253,45.2958,45.2164,45.2517,45559.0
2020-05-11 13:00:00,51.28,51.45,51.2,51.45,33428.0,45.2429,45.3929,45.1723,45.3929,33428.0
2020-05-11 13:10:00,51.45,51.46,51.4,51.45,45189.0,45.3929,45.4017,45.3488,45.3929,45189.0
2020-05-11 13:20:00,51.46,51.54,51.43,51.52,74595.0,45.4017,45.4723,45.3752,45.4547,74595.0
2020-05-11 13:30:00,51.52,51.67,51.52,51.6,134438.0,45.4547,45.587,45.4547,45.5252,134438.0
2020-05-11 13:40:00,51.6,51.64,51.46,51.47,59644.0,45.5252,45.5605,45.4017,45.4105,59644.0
2020-05-11 13:50:00,51.46,51.48,51.4,51.48,51309.0,45.4017,45.4194,45.3488,45.4194,51309.0
2020-05-11 14:00:00,51.48,51.52,51.42,51.48,117013.0,45.4194,45.4547,45.3664,45.4194,117013.0
2020-05-11 14:10:00,51.48,51.49,51.27,51.3,90882.0,45.4194,45.4282,45.2341,45.2606,90882.0
2020-05-11 14:20:00,51.3,51.32,51.1,51.11,82519.0,45.2606,45.2782,45.0841,45.0929,82519.0
2020-05-11 14:30:00,51.11,51.22,51.1,51.21,56707.0,45.0929,45.19,45.0841,45.1811,56707.0
2020-05-11 14:40:00,51.22,51.22,51.16,51.19,35574.0,45.19,45.19,45.137,45.1635,35574.0
2020-05-11 14:50:00,51.19,51.26,51.18,51.25,36718.0,45.1635,45.2253,45.1547,45.2164,36718.0
2020-05-11 15:00:00,51.26,51.36,51.26,51.27,48359.0,45.2253,45.3135,45.2253,45.2341,48359.0
2020-05-11 15:10:00,51.27,51.31,51.07,51.1,88215.0,45.2341,45.2694,45.0576,45.0841,88215.0
2020-05-11 15:20:00,51.09,51.11,50.95,50.99,79503.0,45.0753,45.0929,44.9518,44.987,79503.0
2020-05-11 15:30:00,50.98,51.01,50.91,50.95,133366.0,44.9782,45.0047,44.9165,44.9518,133366.0
2020-05-11 15:40:00,50.95,50.96,50.88,50.91,126507.0,44.9518,44.9606,44.89,44.9165,126507.0
2020-05-11 15:50:00,50.91,50.96,50.74,50.76,486939.0,44.9165,44.9606,44.7665,44.7841,486939.0
2020-05-12 09:30:00,50.86,51.08,50.73,50.83,155456.0,44.8724,45.0665,44.7577,44.8459,155456.0
2020-05-12 09:40:00,50.82,50.94,50.69,50.89,109600.0,44.8371,44.9429,44.7224,44.8988,109600.0
2020-05-12 09:50:00,50.89,51.06,50.87,50.96,84125.0,44.8988,45.0488,44.8812,44.9606,84125.0
2020-05-12 10:00:00,50.95,51.05,50.81,50.9,80294.0,44.9518,45.04,44.8282,44.9076,80294.0
2020-05-12 10:10:00,50.9,51.08,50.84,51.08,55477.0,44.9076,45.0665,44.8547,45.0665,55477.0
2020-05-12 10:20:00,51.09,51.16,50.98,51.02,62263.0,45.0753,45.137,44.9782,45.0135,62263.0
2020-05-12 10:30:00,51.02,51.21,50.98,51.05,107590.0,45.0135,45.1811,44.9782,45.04,107590.0
2020-05-12 10:40:00,51.02,51.02,50.88,50.9,63511.0,45.0135,45.0135,44.89,44.9076,63511.0
2020-05-12 10:50:00,50.9,51.11,50.89,51.08,58957.0,44.9076,45.0929,44.8988,45.0665,58957.0
2020-05-12 11:00:00,51.09,51.15,51.01,51.15,82578.0,45.0753,45.1282,45.0047,45.1282,82578.0
2020-05-12 11:10:00,51.15,51.17,51.09,51.11,43257.0,45.1282,45.1459,45.0753,45.0929,43257.0
2020-05-12 11:20:00,51.1,51.22,51.09,51.13,48981.0,45.0841,45.19,45.0753,45.1106,48981.0
2020-05-12 11:30:00,51.13,51.18,50.96,50.97,40210.0,45.1106,45.1547,44.9606,44.9694,40210.0
2020-05-12 11:40:00,50.95,51.03,50.92,51.03,30742.0,44.9518,45.0223,44.9253,45.0223,30742.0
2020-05-12 11:50:00,51.03,51.09,50.99,51.0,22394.0,45.0223,45.0753,44.987,44.9959,22394.0
2020-05-12 12:00:00,51.0,51.0,50.78,50.78,34034.0,44.9959,44.9959,44.8018,44.8018,34034.0
2020-05-12 12:10:00,50.78,50.81,50.68,50.8,62094.0,44.8018,44.8282,44.7135,44.8194,62094.0
2020-05-12 12:20:00,50.81,50.88,50.75,50.85,68511.0,44.8282,44.89,44.7753,44.8635,68511.0
2020-05-12 12:30:00,50.84,50.91,50.81,50.88,47023.0,44.8547,44.9165,44.8282,44.89,47023.0
2020-05-12 12:40:00,50.87,50.87,50.64,50.65,31732.0,44.8812,44.8812,44.6783,44.6871,31732.0
2020-05-12 12:50:00,50.65,50.73,50.59,50.67,36905.0,44.6871,44.7577,44.6341,44.7047,36905.0
2020-05-12 13:00:00,50.68,50.79,50.62,50.77,74579.0,44.7135,44.8106,44.6606,44.7929,74579.0
2020-05-12 13:10:00,50.76,50.77,50.57,50.6,51240.0,44.7841,44.7929,44.6165,44.643,51240.0
2020-05-12 13:20:00,50.58,50.67,50.57,50.65,38810.0,44.6253,44.7047,44.6165,44.6871,38810.0
2020-05-12 13:30:00,50.65,50.72,50.64,50.67,23643.0,44.6871,44.7488,44.6783,44.7047,23643.0
2020-05-12 13:40:00,50.67,50.7,50.63,50.67,30087.0,44.7047,44.7312,44.6694,44.7047,30087.0
2020-05-12 13:50:00,50.67,50.7,50.64,50.69,17197.0,44.7047,44.7312,44.6783,44.7224,17197.0
2020-05-12 14:00:00,50.7,50.78,50.68,50.76,28602.0,44.7312,44.8018,44.7135,44.7841,28602.0
2020-05-12 14:10:00,50.76,50.77,50.63,50.68,40770.0,44.7841,44.7929,44.6694,44.7135,40770.0
2020-05-12 14:20:00,50.68,50.92,50.67,50.91,86837.0,44.7135,44.9253,44.7047,44.9165,86837.0
2020-05-12 14:30:00,50.91,50.98,50.87,50.97,65077.0,44.9165,44.9782,44.8812,44.9694,65077.0
2020-05-12 14:40:00,50.96,50.98,50.81,50.96,63545.0,44.9606,44.9782,44.8282,44.9606,63545.0
2020-05-12 14:50:00,50.96,51.05,50.94,50.94,77498.0,44.9606,45.04,44.9429,44.9429,77498.0
2020-05-12 15:00:00,50.95,50.95,50.82,50.87,46075.0,44.9518,44.9518,44.8371,44.8812,46075.0
2020-05-12 15:10:00,50.87,50.88,50.69,50.71,90902.0,44.8812,44.89,44.7224,44.74,90902.0
2020-05-12 15:20:00,50.71,50.78,50.7,50.77,41751.0,44.74,44.8018,44.7312,44.7929,41751.0
2020-05-12 15:30:00,50.77,50.82,50.68,50.76,146651.0,44.7929,44.8371,44.7135,44.7841,146651.0
2020-05-12 15:40:00,50.75,50.76,50.58,50.59,193338.0,44.7753,44.7841,44.6253,44.6341,193338.0
2020-05-12 15:50:00,50.58,50.64,50.4,50.41,584628.0,44.6253,44.6783,44.4665,44.4753,584628.0
2020-05-13 09:30:00,50.55,50.55,50.28,50.41,203382.0,44.5988,44.5988,44.3606,44.4753,203382.0
2020-05-13 09:40:00,50.41,50.41,49.7,50.32,120666.0,44.4753,44.4753,43.8489,44.3959,120666.0
2020-05-13 09:50:00,50.31,50.36,50.05,50.13,174871.0,44.3871,44.4312,44.1577,44.2283,174871.0
2020-05-13 10:00:00,50.13,50.39,50.12,50.32,99151.0,44.2283,44.4577,44.2195,44.3959,99151.0
2020-05-13 10:10:00,50.32,50.35,50.21,50.3,76226.0,44.3959,44.4224,44.2989,44.3783,76226.0
2020-05-13 10:20:00,50.29,50.5,50.24,50.49,54232.0,44.3695,44.5547,44.3253,44.5459,54232.0
2020-05-13 10:30:00,50.49,50.6,50.44,50.46,46914.0,44.5459,44.643,44.5018,44.5194,46914.0
2020-05-13 10:40:00,50.47,50.51,50.25,50.32,61149.0,44.5283,44.5636,44.3342,44.3959,61149.0
2020-05-13 10:50:00,50.32,50.34,50.13,50.17,50017.0,44.3959,44.4136,44.2283,44.2636,50017.0
2020-05-13 11:00:00,50.17,50.2,50.09,50.17,72586.0,44.2636,44.2901,44.193,44.2636,72586.0
2020-05-13 11:10:00,50.16,50.34,50.1,50.12,52393.0,44.2548,44.4136,44.2018,44.2195,52393.0
2020-05-13 11:20:00,50.12,50.22,50.03,50.22,92424.0,44.2195,44.3077,44.1401,44.3077,92424.0
2020-05-13 11:30:00,50.22,50.32,50.14,50.22,57298.0,44.3077,44.3959,44.2371,44.3077,57298.0
2020-05-13 11:40:00,50.22,50.25,49.99,50.04,38947.0,44.3077,44.3342,44.1048,44.1489,38947.0
2020-05-13 11:50:00,50.05,50.07,49.84,49.94,65730.0,44.1577,44.1754,43.9724,44.0607,65730.0
2020-05-13 12:00:00,49.94,50.05,49.81,49.89,64052.0,44.0607,44.1577,43.946,44.0165,64052.0
2020-05-13 12:10:00,49.89,49.94,49.68,49.73,74921.0,44.0165,44.0607,43.8313,43.8754,74921.0
2020-05-13 12:20:00,49.72,49.87,49.72,49.79,67581.0,43.8666,43.9989,43.8666,43.9283,67581.0
2020-05-13 12:30:00,49.8,49.95,49.77,49.91,103117.0,43.9371,44.0695,43.9107,44.0342,103117.0
2020-05-13 12:40:00,49.9,49.91,49.79,49.89,53391.0,44.0254,44.0342,43.9283,44.0165,53391.0
2020-05-13 12:50:00,49.9,49.92,49.79,49.82,59409.0,44.0254,44.043,43.9283,43.9548,59409.0
2020-05-13 13:00:00,49.81,49.84,49.61,49.61,57523.0,43.946,43.9724,43.7695,43.7695,57523.0
2020-05-13 13:10:00,49.63,49.73,49.63,49.69,36231.0,43.7872,43.8754,43.7872,43.8401,36231.0
2020-05-13 13:20:00,49.67,49.68,49.55,49.59,55080.0,43.8224,43.8313,43.7166,43.7519,55080.0
2020-05-13 13:30:00,49.58,49.64,49.5,49.64,49575.0,43.743,43.796,43.6725,43.796,49575.0
2020-05-13 13:40:00,49.65,49.67,49.51,49.65,52536.0,43.8048,43.8224,43.6813,43.8048,52536.0
2020-05-13 13:50:00,49.65,49.65,49.53,49.58,38688.0,43.8048,43.8048,43.6989,43.743,38688.0
2020-05-13 14:00:00,49.57,49.66,49.51,49.66,31829.0,43.7342,43.8136,43.6813,43.8136,31829.0
2020-05-13 14:10:00,49.65,49.83,49.63,49.75,50971.0,43.8048,43.9636,43.7872,43.893,50971.0
2020-05-13 14:20:00,49.74,49.76,49.62,49.62,40778.0,43.8842,43.9019,43.7783,43.7783,40778.0
2020-05-13 14:30:00,49.61,49.65,49.54,49.59,54520.0,43.7695,43.8048,43.7078,43.7519,54520.0
2020-05-13 14:40:00,49.58,49.61,49.5,49.6,57444.0,43.743,43.7695,43.6725,43.7607,57444.0
2020-05-13 14:50:00,49.61,49.65,49.47,49.48,91185.0,43.7695,43.8048,43.646,43.6548,91185.0
2020-05-13 15:00:00,49.48,49.72,49.47,49.51,88459.0,43.6548,43.8666,43.646,43.6813,88459.0
2020-05-13 15:10:00,49.51,49.56,49.31,49.4,89263.0,43.6813,43.7254,43.5048,43.5842,89263.0
2020-05-13 15:20:00,49.4,49.43,49.22,49.4,100873.0,43.5842,43.6107,43.4254,43.5842,100873.0
2020-05-13 15:30:00,49.4,49.56,49.34,49.47,127089.0,43.5842,43.7254,43.5313,43.646,127089.0
2020-05-13 15:40:00,49.47,49.53,49.31,49.47,168454.0,43.646,43.6989,43.5048,43.646,168454.0
2020-05-13 15:50:00,49.47,49.66,49.46,49.56,344629.0,43.646,43.8136,43.6372,43.7254,344629.0
2020-05-14 09:30:00,49.72,49.81,49.46,49.55,187697.0,43.8666,43.946,43.6372,43.7166,187697.0
2020-05-14 09:40:00,49.54,49.57,49.38,49.39,125853.0,43.7078,43.7342,43.5666,43.5754,125853.0
2020-05-14 09:50:00,49.39,49.46,49.28,49.4,83488.0,43.5754,43.6372,43.4784,43.5842,83488.0
2020-05-14 10:00:00,49.39,49.39,49.17,49.23,93385.0,43.5754,43.5754,43.3813,43.4342,93385.0
2020-05-14 10:10:00,49.23,49.29,49.09,49.16,74214.0,43.4342,43.4872,43.3107,43.3725,74214.0
2020-05-14 10:20:00,49.16,49.24,48.95,49.02,110430.0,43.3725,43.4431,43.1872,43.249,110430.0
2020-05-14 10:30:00,49.02,49.19,48.98,49.12,98663.0,43.249,43.399,43.2137,43.3372,98663.0
2020-05-14 10:40:00,49.12,49.16,48.97,49.09,283980.0,43.3372,43.3725,43.2049,43.3107,283980.0
2020-05-14 10:50:00,49.08,49.08,48.78,48.81,91688.0,43.3019,43.3019,43.0372,43.0637,91688.0
2020-05-14 11:00:00,48.82,49.04,48.77,49.0,106904.0,43.0725,43.2666,43.0284,43.2313,106904.0
2020-05-14 11:10:00,49.01,49.17,48.98,49.1,105447.0,43.2401,43.3813,43.2137,43.3196,105447.0
2020-05-14 11:20:00,49.1,49.16,48.96,49.04,104525.0,43.3196,43.3725,43.196,43.2666,104525.0
2020-05-14 11:30:00,49.04,49.18,48.99,49.03,104293.0,43.2666,43.3901,43.2225,43.2578,104293.0
2020-05-14 11:40:00,49.02,49.15,48.98,49.12,79670.0,43.249,43.3637,43.2137,43.3372,79670.0
2020-05-14 11:50:00,49.11,49.26,49.08,49.11,65996.0,43.3284,43.4607,43.3019,43.3284,65996.0
2020-05-14 12:00:00,49.09,49.22,49.08,49.21,65926.0,43.3107,43.4254,43.3019,43.4166,65926.0
2020-05-14 12:10:00,49.2,49.37,49.2,49.33,83094.0,43.4078,43.5578,43.4078,43.5225,83094.0
2020-05-14 12:20:00,49.35,49.62,49.34,49.49,120273.0,43.5401,43.7783,43.5313,43.6636,120273.0
2020-05-14 12:30:00,49.48,49.61,49.48,49.5,59170.0,43.6548,43.7695,43.6548,43.6725,59170.0
2020-05-14 12:40:00,49.51,49.56,49.46,49.47,45444.0,43.6813,43.7254,43.6372,43.646,45444.0
2020-05-14 12:50:00,49.47,49.71,49.44,49.7,60623.0,43.646,43.8577,43.6195,43.8489,60623.0
2020-05-14 13:00:00,49.69,49.72,49.6,49.63,37511.0,43.8401,43.8666,43.7607,43.7872,37511.0
2020-05-14 13:10:00,49.62,49.68,49.59,49.64,57169.0,43.7783,43.8313,43.7519,43.796,57169.0
2020-05-14 13:20:00,49.65,49.75,49.62,49.73,44877.0,43.8048,43.893,43.7783,43.8754,44877.0
2020-05-14 13:30:00,49.72,49.77,49.57,49.57,67600.0,43.8666,43.9107,43.7342,43.7342,67600.0
2020-05-14 13:40:00,49.58,49.6,49.5,49.55,44633.0,43.743,43.7607,43.6725,43.7166,44633.0
2020-05-14 13:50:00,49.55,49.55,49.39,49.39,60296.0,43.7166,43.7166,43.5754,43.5754,60296.0
2020-05-14 14:00:00,49.4,49.43,49.25,49.35,55515.0,43.5842,43.6107,43.4519,43.5401,55515.0
2020-05-14 14:10:00,49.35,49.44,49.33,49.37,47584.0,43.5401,43.6195,43.5225,43.5578,47584.0
2020-05-14 14:20:00,49.36,49.42,49.28,49.31,82230.0,43.5489,43.6019,43.4784,43.5048,82230.0
2020-05-14 14:30:00,49.32,49.39,49.18,49.21,61076.0,43.5137,43.5754,43.3901,43.4166,61076.0
2020-05-14 14:40:00,49.21,49.25,49.1,49.13,67478.0,43.4166,43.4519,43.3196,43.346,67478.0
2020-05-14 14:50:00,49.12,49.22,49.08,49.2,44004.0,43.3372,43.4254,43.3019,43.4078,44004.0
2020-05-14 15:00:00,49.2,49.4,49.16,49.34,69049.0,43.4078,43.5842,43.3725,43.5313,69049.0
2020-05-14 15:10:00,49.33,49.4,49.26,49.38,94608.0,43.5225,43.5842,43.4607,43.5666,94608.0
2020-05-14 15:20:00,49.39,49.53,49.39,49.5,111573.0,43.5754,43.6989,43.5754,43.6725,111573.0
2020-05-14 15:30:00,49.5,49.54,49.33,49.39,105092.0,43.6725,43.7078,43.5225,43.5754,105092.0
2020-05-14 15:40:00,49.39,49.53,49.33,49.53,180138.0,43.5754,43.6989,43.5225,43.6989,180138.0
2020-05-14 15:50:00,49.52,49.63,49.39,49.53,438894.0,43.6901,43.7872,43.5754,43.6989,438894.0
2020-05-15 09:30:00,49.44,49.59,49.26,49.56,442757.0,43.6195,43.7519,43.4607,43.7254,442757.0
2020-05-15 09:40:00,49.56,49.92,49.56,49.89,116008.0,43.7254,44.043,43.7254,44.0165,116008.0
2020-05-15 09:50:00,49.88,50.08,49.84,50.05,89749.0,44.0077,44.1842,43.9724,44.1577,89749.0
2020-05-15 10:00:00,50.06,50.17,50.06,50.15,152203.0,44.1665,44.2636,44.1665,44.2459,152203.0
2020-05-15 10:10:00,50.15,50.25,50.13,50.16,102921.0,44.2459,44.3342,44.2283,44.2548,102921.0
2020-05-15 10:20:00,50.16,50.2,49.99,49.99,249126.0,44.2548,44.2901,44.1048,44.1048,249126.0
2020-05-15 10:30:00,50.0,50.0,49.81,49.87,110494.0,44.1136,44.1136,43.946,43.9989,110494.0
2020-05-15 10:40:00,49.87,49.87,49.75,49.82,90767.0,43.9989,43.9989,43.893,43.9548,90767.0
2020-05-15 10:50:00,49.82,49.88,49.67,49.74,182465.0,43.9548,44.0077,43.8224,43.8842,182465.0
2020-05-15 11:00:00,49.74,49.76,49.65,49.68,149122.0,43.8842,43.9019,43.8048,43.8313,149122.0
2020-05-15 11:10:00,49.68,49.77,49.64,49.73,51952.0,43.8313,43.9107,43.796,43.8754,51952.0
2020-05-15 11:20:00,49.72,49.91,49.69,49.91,100388.0,43.8666,44.0342,43.8401,44.0342,100388.0
2020-05-15 11:30:00,49.9,49.97,49.86,49.91,89642.0,44.0254,44.0871,43.9901,44.0342,89642.0
2020-05-15 11:40:00,49.92,49.92,49.71,49.76,56165.0,44.043,44.043,43.8577,43.9019,56165.0
2020-05-15 11:50:00,49.76,49.81,49.71,49.78,45396.0,43.9019,43.946,43.8577,43.9195,45396.0
2020-05-15 12:00:00,49.77,49.92,49.77,49.88,44926.0,43.9107,44.043,43.9107,44.0077,44926.0
2020-05-15 12:10:00,49.88,49.88,49.78,49.82,58105.0,44.0077,44.0077,43.9195,43.9548,58105.0
2020-05-15 12:20:00,49.82,49.87,49.74,49.74,44293.0,43.9548,43.9989,43.8842,43.8842,44293.0
2020-05-15 12:30:00,49.74,49.85,49.72,49.84,40741.0,43.8842,43.9813,43.8666,43.9724,40741.0
2020-05-15 12:40:00,49.84,49.97,49.81,49.85,122358.0,43.9724,44.0871,43.946,43.9813,122358.0
2020-05-15 12:50:00,49.85,49.87,49.75,49.84,65295.0,43.9813,43.9989,43.893,43.9724,65295.0
2020-05-15 13:00:00,49.83,49.98,49.83,49.95,34025.0,43.9636,44.096,43.9636,44.0695,34025.0
2020-05-15 13:10:00,49.96,50.18,49.96,50.18,42977.0,44.0783,44.2724,44.0783,44.2724,42977.0
2020-05-15 13:20:00,50.17,50.24,50.07,50.1,43227.0,44.2636,44.3253,44.1754,44.2018,43227.0
2020-05-15 13:30:00,50.1,50.18,50.06,50.11,48795.0,44.2018,44.2724,44.1665,44.2106,48795.0
2020-05-15 13:40:00,50.1,50.1,50.0,50.03,55045.0,44.2018,44.2018,44.1136,44.1401,55045.0
2020-05-15 13:50:00,50.04,50.17,50.03,50.14,35498.0,44.1489,44.2636,44.1401,44.2371,35498.0
2020-05-15 14:00:00,50.13,50.24,50.12,50.14,58673.0,44.2283,44.3253,44.2195,44.2371,58673.0
2020-05-15 14:10:00,50.14,50.21,50.13,50.18,52911.0,44.2371,44.2989,44.2283,44.2724,52911.0
2020-05-15 14:20:00,50.18,50.29,50.17,50.2,53119.0,44.2724,44.3695,44.2636,44.2901,53119.0
2020-05-15 14:30:00,50.2,50.21,49.99,50.0,46662.0,44.2901,44.2989,44.1048,44.1136,46662.0
2020-05-15 14:40:00,50.01,50.02,49.95,49.98,52216.0,44.1224,44.1312,44.0695,44.096,52216.0
2020-05-15 14:50:00,49.99,50.07,49.98,50.0,72095.0,44.1048,44.1754,44.096,44.1136,72095.0
2020-05-15 15:00:00,50.01,50.12,49.96,50.08,73963.0,44.1224,44.2195,44.0783,44.1842,73963.0
2020-05-15 15:10:00,50.07,50.08,49.97,50.01,65689.0,44.1754,44.1842,44.0871,44.1224,65689.0
2020-05-15 15:20:00,50.01,50.04,49.96,49.99,82815.0,44.1224,44.1489,44.0783,44.1048,82815.0
2020-05-15 15:30:00,50.0,50.06,49.88,49.9,100925.0,44.1136,44.1665,44.0077,44.0254,100925.0
2020-05-15 15:40:00,49.91,49.98,49.79,49.93,169016.0,44.0342,44.096,43.9283,44.0518,169016.0
2020-05-15 15:50:00,49.92,49.98,49.8,49.97,520183.0,44.043,44.096,43.9371,44.0871,520183.0
2020-05-18 09:30:00,50.72,50.74,49.87,49.89,215885.0,44.7488,44.7665,43.9989,44.0165,215885.0
2020-05-18 09:40:00,49.89,50.13,49.79,49.79,259386.0,44.0165,44.2283,43.9283,43.9283,259386.0
2020-05-18 09:50:00,49.79,49.9,49.71,49.9,224100.0,43.9283,44.0254,43.8577,44.0254,224100.0
2020-05-18 10:00:00,49.9,49.94,49.77,49.88,310395.0,44.0254,44.0607,43.9107,44.0077,310395.0
2020-05-18 10:10:00,49.89,50.14,49.87,50.11,97437.0,44.0165,44.2371,43.9989,44.2106,97437.0
2020-05-18 10:20:00,50.1,50.1,50.0,50.02,53306.0,44.2018,44.2018,44.1136,44.1312,53306.0
2020-05-18 10:30:00,50.03,50.22,50.02,50.17,69649.0,44.1401,44.3077,44.1312,44.2636,69649.0
2020-05-18 10:40:00,50.17,50.23,50.11,50.19,74702.0,44.2636,44.3165,44.2106,44.2812,74702.0
2020-05-18 10:50:00,50.2,50.34,50.2,50.33,106473.0,44.2901,44.4136,44.2901,44.4047,106473.0
2020-05-18 11:00:00,50.33,50.42,50.33,50.4,115189.0,44.4047,44.4842,44.4047,44.4665,115189.0
2020-05-18 11:10:00,50.4,50.54,50.37,50.5,118498.0,44.4665,44.59,44.44,44.5547,118498.0
2020-05-18 11:20:00,50.5,50.7,50.49,50.62,80527.0,44.5547,44.7312,44.5459,44.6606,80527.0
2020-05-18 11:30:00,50.62,50.69,50.58,50.67,106133.0,44.6606,44.7224,44.6253,44.7047,106133.0
2020-05-18 11:40:00,50.67,50.69,50.58,50.6,67140.0,44.7047,44.7224,44.6253,44.643,67140.0
2020-05-18 11:50:00,50.59,50.61,50.47,50.48,79219.0,44.6341,44.6518,44.5283,44.5371,79219.0
2020-05-18 12:00:00,50.48,50.51,50.42,50.45,67239.0,44.5371,44.5636,44.4842,44.5106,67239.0
2020-05-18 12:10:00,50.44,50.55,50.41,50.55,56894.0,44.5018,44.5988,44.4753,44.5988,56894.0
2020-05-18 12:20:00,50.55,50.57,50.5,50.53,66145.0,44.5988,44.6165,44.5547,44.5812,66145.0
2020-05-18 12:30:00,50.53,50.53,50.43,50.51,49849.0,44.5812,44.5812,44.493,44.5636,49849.0
2020-05-18 12:40:00,50.51,50.57,50.45,50.56,58254.0,44.5636,44.6165,44.5106,44.6077,58254.0
2020-05-18 12:50:00,50.57,50.62,50.54,50.57,45837.0,44.6165,44.6606,44.59,44.6165,45837.0
2020-05-18 13:00:00,50.57,50.78,50.57,50.76,100739.0,44.6165,44.8018,44.6165,44.7841,100739.0
2020-05-18 13:10:00,50.75,50.83,50.74,50.83,61116.0,44.7753,44.8459,44.7665,44.8459,61116.0
2020-05-18 13:20:00,50.83,50.85,50.77,50.83,70526.0,44.8459,44.8635,44.7929,44.8459,70526.0
2020-05-18 13:30:00,50.84,50.9,50.81,50.89,65271.0,44.8547,44.9076,44.8282,44.8988,65271.0
2020-05-18 13:40:00,50.88,50.97,50.84,50.94,81415.0,44.89,44.9694,44.8547,44.9429,81415.0
2020-05-18 13:50:00,50.95,51.03,50.88,51.02,82661.0,44.9518,45.0223,44.89,45.0135,82661.0
2020-05-18 14:00:00,51.02,51.13,51.02,51.1,225210.0,45.0135,45.1106,45.0135,45.0841,225210.0
2020-05-18 14:10:00,51.1,51.25,51.08,51.25,92611.0,45.0841,45.2164,45.0665,45.2164,92611.0
2020-05-18 14:20:00,51.25,51.28,51.15,51.16,92978.0,45.2164,45.2429,45.1282,45.137,92978.0
2020-05-18 14:30:00,51.15,51.2,51.14,51.14,74320.0,45.1282,45.1723,45.1194,45.1194,74320.0
2020-05-18 14:40:00,51.15,51.23,51.15,51.18,51506.0,45.1282,45.1988,45.1282,45.1547,51506.0
2020-05-18 14:50:00,51.17,51.2,51.1,51.16,67664.0,45.1459,45.1723,45.0841,45.137,67664.0
2020-05-18 15:00:00,51.16,51.19,51.11,51.15,59136.0,45.137,45.1635,45.0929,45.1282,59136.0
2020-05-18 15:10:00,51.14,51.21,51.12,51.19,109028.0,45.1194,45.1811,45.1017,45.1635,109028.0
2020-05-18 15:20:00,51.19,51.2,51.11,51.16,132693.0,45.1635,45.1723,45.0929,45.137,132693.0
2020-05-18 15:30:00,51.16,51.27,51.15,51.24,85707.0,45.137,45.2341,45.1282,45.2076,85707.0
2020-05-18 15:40:00,51.25,51.3,51.23,51.29,186347.0,45.2164,45.2606,45.1988,45.2517,186347.0
2020-05-18 15:50:00,51.3,51.44,50.94,50.95,943437.0,45.2606,45.3841,44.9429,44.9518,943437.0
2020-05-19 09:30:00,51.0,51.13,50.6,50.75,187367.0,44.9959,45.1106,44.643,44.7753,187367.0
2020-05-19 09:40:00,50.75,50.78,50.34,50.44,91342.0,44.7753,44.8018,44.4136,44.5018,91342.0
2020-05-19 09:50:00,50.46,50.51,50.39,50.41,74987.0,44.5194,44.5636,44.4577,44.4753,74987.0
2020-05-19 10:00:00,50.42,50.53,50.35,50.36,77563.0,44.4842,44.5812,44.4224,44.4312,77563.0
2020-05-19 10:10:00,50.36,50.44,50.32,50.44,82353.0,44.4312,44.5018,44.3959,44.5018,82353.0
2020-05-19 10:20:00,50.44,50.46,50.34,50.45,54396.0,44.5018,44.5194,44.4136,44.5106,54396.0
2020-05-19 10:30:00,50.45,50.83,50.45,50.81,108358.0,44.5106,44.8459,44.5106,44.8282,108358.0
2020-05-19 10:40:00,50.8,50.8,50.67,50.69,98177.0,44.8194,44.8194,44.7047,44.7224,98177.0
2020-05-19 10:50:00,50.7,50.79,50.63,50.69,82402.0,44.7312,44.8106,44.6694,44.7224,82402.0
2020-05-19 11:00:00,50.68,50.68,50.52,50.6,77656.0,44.7135,44.7135,44.5724,44.643,77656.0
2020-05-19 11:10:00,50.6,50.61,50.42,50.46,64888.0,44.643,44.6518,44.4842,44.5194,64888.0
2020-05-19 11:20:00,50.46,50.59,50.4,50.59,63010.0,44.5194,44.6341,44.4665,44.6341,63010.0
2020-05-19 11:30:00,50.59,50.6,50.46,50.57,73454.0,44.6341,44.643,44.5194,44.6165,73454.0
2020-05-19 11:40:00,50.57,50.61,50.42,50.43,50149.0,44.6165,44.6518,44.4842,44.493,50149.0
2020-05-19 11:50:00,50.43,50.53,50.35,50.41,62419.0,44.493,44.5812,44.4224,44.4753,62419.0
2020-05-19 12:00:00,50.42,50.42,50.26,50.29,45119.0,44.4842,44.4842,44.343,44.3695,45119.0
2020-05-19 12:10:00,50.28,50.39,50.27,50.3,46174.0,44.3606,44.4577,44.3518,44.3783,46174.0
2020-05-19 12:20:00,50.3,50.39,50.3,50.37,53848.0,44.3783,44.4577,44.3783,44.44,53848.0
2020-05-19 12:30:00,50.37,50.37,50.28,50.31,94007.0,44.44,44.44,44.3606,44.3871,94007.0
2020-05-19 12:40:00,50.3,50.33,50.21,50.3,45810.0,44.3783,44.4047,44.2989,44.3783,45810.0
2020-05-19 12:50:00,50.3,50.31,50.22,50.31,39940.0,44.3783,44.3871,44.3077,44.3871,39940.0
2020-05-19 13:00:00,50.3,50.31,50.17,50.24,50056.0,44.3783,44.3871,44.2636,44.3253,50056.0
2020-05-19 13:10:00,50.25,50.3,50.18,50.3,53062.0,44.3342,44.3783,44.2724,44.3783,53062.0
2020-05-19 13:20:00,50.3,50.3,50.22,50.24,52506.0,44.3783,44.3783,44.3077,44.3253,52506.0
2020-05-19 13:30:00,50.23,50.32,50.23,50.26,101408.0,44.3165,44.3959,44.3165,44.343,101408.0
2020-05-19 13:40:00,50.26,50.28,50.2,50.28,39127.0,44.343,44.3606,44.2901,44.3606,39127.0
2020-05-19 13:50:00,50.29,50.31,50.26,50.27,55965.0,44.3695,44.3871,44.343,44.3518,55965.0
2020-05-19 14:00:00,50.27,50.32,50.21,50.32,74697.0,44.3518,44.3959,44.2989,44.3959,74697.0
2020-05-19 14:10:00,50.32,50.35,50.3,50.32,49496.0,44.3959,44.4224,44.3783,44.3959,49496.0
2020-05-19 14:20:00,50.32,50.38,50.29,50.32,63804.0,44.3959,44.4489,44.3695,44.3959,63804.0
2020-05-19 14:30:00,50.32,50.37,50.27,50.27,41571.0,44.3959,44.44,44.3518,44.3518,41571.0
2020-05-19 14:40:00,50.27,50.33,50.22,50.3,44444.0,44.3518,44.4047,44.3077,44.3783,44444.0
2020-05-19 14:50:00,50.3,50.3,49.97,50.03,118558.0,44.3783,44.3783,44.0871,44.1401,118558.0
2020-05-19 15:00:00,50.02,50.12,49.99,50.05,102828.0,44.1312,44.2195,44.1048,44.1577,102828.0
2020-05-19 15:10:00,50.05,50.11,49.99,50.04,93862.0,44.1577,44.2106,44.1048,44.1489,93862.0
2020-05-19 15:20:00,50.04,50.1,49.96,50.06,186461.0,44.1489,44.2018,44.0783,44.1665,186461.0
2020-05-19 15:30:00,50.07,50.07,49.9,49.96,180950.0,44.1754,44.1754,44.0254,44.0783,180950.0
2020-05-19 15:40:00,49.97,50.06,49.94,50.03,173334.0,44.0871,44.1665,44.0607,44.1401,173334.0
2020-05-19 15:50:00,50.02,50.1,49.85,49.89,556689.0,44.1312,44.2018,43.9813,44.0165,556689.0
2020-05-20 09:30:00,50.05,50.14,49.65,49.8,190537.0,44.1577,44.2371,43.8048,43.9371,190537.0
2020-05-20 09:40:00,49.81,49.95,49.81,49.89,138886.0,43.946,44.0695,43.946,44.0165,138886.0
2020-05-20 09:50:00,49.89,50.02,49.87,49.97,141085.0,44.0165,44.1312,43.9989,44.0871,141085.0
2020-05-20 10:00:00,49.97,50.1,49.94,50.09,102491.0,44.0871,44.2018,44.0607,44.193,102491.0
2020-05-20 10:10:00,50.1,50.15,50.0,50.15,99847.0,44.2018,44.2459,44.1136,44.2459,99847.0
2020-05-20 10:20:00,50.16,50.31,50.14,50.27,78304.0,44.2548,44.3871,44.2371,44.3518,78304.0
2020-05-20 10:30:00,50.27,50.31,50.08,50.17,155352.0,44.3518,44.3871,44.1842,44.2636,155352.0
2020-05-20 10:40:00,50.16,50.18,50.11,50.16,107595.0,44.2548,44.2724,44.2106,44.2548,107595.0
2020-05-20 10:50:00,50.15,50.15,49.88,49.99,109533.0,44.2459,44.2459,44.0077,44.1048,109533.0
2020-05-20 11:00:00,49.99,50.0,49.92,49.95,70197.0,44.1048,44.1136,44.043,44.0695,70197.0
2020-05-20 11:10:00,49.95,50.1,49.94,50.09,62751.0,44.0695,44.2018,44.0607,44.193,62751.0
2020-05-20 11:20:00,50.09,50.12,50.01,50.08,70290.0,44.193,44.2195,44.1224,44.1842,70290.0
2020-05-20 11:30:00,50.09,50.18,50.08,50.14,76012.0,44.193,44.2724,44.1842,44.2371,76012.0
2020-05-20 11:40:00,50.14,50.19,50.1,50.18,62987.0,44.2371,44.2812,44.2018,44.2724,62987.0
2020-05-20 11:50:00,50.17,50.18,50.11,50.16,61440.0,44.2636,44.2724,44.2106,44.2548,61440.0
2020-05-20 12:00:00,50.16,50.22,50.11,50.12,60696.0,44.2548,44.3077,44.2106,44.2195,60696.0
2020-05-20 12:10:00,50.11,50.16,50.08,50.11,70238.0,44.2106,44.2548,44.1842,44.2106,70238.0
2020-05-20 12:20:00,50.12,50.12,50.07,50.09,57706.0,44.2195,44.2195,44.1754,44.193,57706.0
2020-05-20 12:30:00,50.09,50.14,50.06,50.07,100194.0,44.193,44.2371,44.1665,44.1754,100194.0
2020-05-20 12:40:00,50.07,50.12,50.01,50.08,75439.0,44.1754,44.2195,44.1224,44.1842,75439.0
2020-05-20 12:50:00,50.08,50.1,50.03,50.07,42568.0,44.1842,44.2018,44.1401,44.1754,42568.0
2020-05-20 13:00:00,50.07,50.1,49.96,49.96,36722.0,44.1754,44.2018,44.0783,44.0783,36722.0
2020-05-20 13:10:00,49.97,50.01,49.85,49.9,73238.0,44.0871,44.1224,43.9813,44.0254,73238.0
2020-05-20 13:20:00,49.9,49.92,49.83,49.88,50368.0,44.0254,44.043,43.9636,44.0077,50368.0
2020-05-20 13:30:00,49.9,49.98,49.88,49.98,62512.0,44.0254,44.096,44.0077,44.096,62512.0
2020-05-20 13:40:00,49.98,50.01,49.93,49.98,56564.0,44.096,44.1224,44.0518,44.096,56564.0
2020-05-20 13:50:00,49.98,50.01,49.95,49.97,56955.0,44.096,44.1224,44.0695,44.0871,56955.0
2020-05-20 14:00:00,49.96,50.08,49.91,49.98,48104.0,44.0783,44.1842,44.0342,44.096,48104.0
2020-05-20 14:10:00,49.98,50.0,49.9,49.94,114012.0,44.096,44.1136,44.0254,44.0607,114012.0
2020-05-20 14:20:00,49.93,49.97,49.86,49.89,105689.0,44.0518,44.0871,43.9901,44.0165,105689.0
2020-05-20 14:30:00,49.89,50.03,49.87,49.96,73236.0,44.0165,44.1401,43.9989,44.0783,73236.0
2020-05-20 14:40:00,49.96,50.01,49.95,49.96,107884.0,44.0783,44.1224,44.0695,44.0783,107884.0
2020-05-20 14:50:00,49.95,50.02,49.9,49.96,180865.0,44.0695,44.1312,44.0254,44.0783,180865.0
2020-05-20 15:00:00,49.96,49.98,49.85,49.85,90515.0,44.0783,44.096,43.9813,43.9813,90515.0
2020-05-20 15:10:00,49.84,49.87,49.76,49.84,63353.0,43.9724,43.9989,43.9019,43.9724,63353.0
2020-05-20 15:20:00,49.84,49.96,49.84,49.93,62132.0,43.9724,44.0783,43.9724,44.0518,62132.0
2020-05-20 15:30:00,49.92,49.96,49.88,49.93,146854.0,44.043,44.0783,44.0077,44.0518,146854.0
2020-05-20 15:40:00,49.93,49.97,49.84,49.86,124314.0,44.0518,44.0871,43.9724,43.9901,124314.0
2020-05-20 15:50:00,49.86,49.9,49.65,49.75,984726.0,43.9901,44.0254,43.8048,43.893,984726.0
2020-05-21 09:30:00,49.61,49.75,49.29,49.42,205385.0,43.7695,43.893,43.4872,43.6019,205385.0
2020-05-21 09:40:00,49.42,49.57,49.34,49.53,179362.0,43.6019,43.7342,43.5313,43.6989,179362.0
2020-05-21 09:50:00,49.53,49.78,49.53,49.75,257459.0,43.6989,43.9195,43.6989,43.893,257459.0
2020-05-21 10:00:00,49.75,49.77,49.61,49.7,143246.0,43.893,43.9107,43.7695,43.8489,143246.0
2020-05-21 10:10:00,49.7,49.85,49.67,49.82,168464.0,43.8489,43.9813,43.8224,43.9548,168464.0
2020-05-21 10:20:00,49.83,49.91,49.77,49.8,238842.0,43.9636,44.0342,43.9107,43.9371,238842.0
2020-05-21 10:30:00,49.79,49.79,49.64,49.68,149180.0,43.9283,43.9283,43.796,43.8313,149180.0
2020-05-21 10:40:00,49.69,49.76,49.59,49.75,63302.0,43.8401,43.9019,43.7519,43.893,63302.0
2020-05-21 10:50:00,49.74,49.83,49.72,49.75,48596.0,43.8842,43.9636,43.8666,43.893,48596.0
2020-05-21 11:00:00,49.73,49.74,49.53,49.57,79924.0,43.8754,43.8842,43.6989,43.7342,79924.0
2020-05-21 11:10:00,49.56,49.64,49.46,49.5,71887.0,43.7254,43.796,43.6372,43.6725,71887.0
2020-05-21 11:20:00,49.5,49.51,49.38,49.47,70974.0,43.6725,43.6813,43.5666,43.646,70974.0
2020-05-21 11:30:00,49.47,49.5,49.43,49.44,50821.0,43.646,43.6725,43.6107,43.6195,50821.0
2020-05-21 11:40:00,49.44,49.56,49.44,49.51,65670.0,43.6195,43.7254,43.6195,43.6813,65670.0
2020-05-21 11:50:00,49.52,49.54,49.46,49.48,42554.0,43.6901,43.7078,43.6372,43.6548,42554.0
2020-05-21 12:00:00,49.47,49.59,49.47,49.51,45494.0,43.646,43.7519,43.646,43.6813,45494.0
2020-05-21 12:10:00,49.51,49.55,49.47,49.51,39550.0,43.6813,43.7166,43.646,43.6813,39550.0
2020-05-21 12:20:00,49.5,49.57,49.47,49.49,38870.0,43.6725,43.7342,43.646,43.6636,38870.0
2020-05-21 12:30:00,49.48,49.52,49.38,49.39,43257.0,43.6548,43.6901,43.5666,43.5754,43257.0
2020-05-21 12:40:00,49.39,49.54,49.38,49.49,36503.0,43.5754,43.7078,43.5666,43.6636,36503.0
2020-05-21 12:50:00,49.5,49.5,49.4,49.45,30434.0,43.6725,43.6725,43.5842,43.6283,30434.0
2020-05-21 13:00:00,49.45,49.57,49.43,49.46,54263.0,43.6283,43.7342,43.6107,43.6372,54263.0
2020-05-21 13:10:00,49.46,49.56,49.46,49.49,56728.0,43.6372,43.7254,43.6372,43.6636,56728.0
2020-05-21 13:20:00,49.48,49.49,49.39,49.43,44508.0,43.6548,43.6636,43.5754,43.6107,44508.0
2020-05-21 13:30:00,49.42,49.45,49.32,49.33,45930.0,43.6019,43.6283,43.5137,43.5225,45930.0
2020-05-21 13:40:00,49.32,49.42,49.3,49.36,44842.0,43.5137,43.6019,43.496,43.5489,44842.0
2020-05-21 13:50:00,49.37,49.43,49.36,49.37,43548.0,43.5578,43.6107,43.5489,43.5578,43548.0
2020-05-21 14:00:00,49.37,49.54,49.36,49.51,43673.0,43.5578,43.7078,43.5489,43.6813,43673.0
2020-05-21 14:10:00,49.5,49.53,49.4,49.41,69751.0,43.6725,43.6989,43.5842,43.5931,69751.0
2020-05-21 14:20:00,49.41,49.48,49.4,49.42,71752.0,43.5931,43.6548,43.5842,43.6019,71752.0
2020-05-21 14:30:00,49.42,49.44,49.24,49.24,129815.0,43.6019,43.6195,43.4431,43.4431,129815.0
2020-05-21 14:40:00,49.25,49.28,49.14,49.18,102383.0,43.4519,43.4784,43.3548,43.3901,102383.0
2020-05-21 14:50:00,49.18,49.23,49.11,49.16,64979.0,43.3901,43.4342,43.3284,43.3725,64979.0
2020-05-21 15:00:00,49.16,49.29,49.16,49.19,86598.0,43.3725,43.4872,43.3725,43.399,86598.0
2020-05-21 15:10:00,49.19,49.3,49.15,49.29,72316.0,43.399,43.496,43.3637,43.4872,72316.0
2020-05-21 15:20:00,49.29,49.33,49.22,49.25,90928.0,43.4872,43.5225,43.4254,43.4519,90928.0
2020-05-21 15:30:00,49.24,49.3,49.15,49.26,124698.0,43.4431,43.496,43.3637,43.4607,124698.0
2020-05-21 15:40:00,49.25,49.35,49.2,49.28,148934.0,43.4519,43.5401,43.4078,43.4784,148934.0
2020-05-21 15:50:00,49.28,49.33,49.15,49.3,439378.0,43.4784,43.5225,43.3637,43.496,439378.0
2020-05-22 09:30:00,49.08,49.28,48.97,49.16,176941.0,43.3019,43.4784,43.2049,43.3725,176941.0
2020-05-22 09:40:00,49.16,49.24,49.06,49.06,54658.0,43.3725,43.4431,43.2843,43.2843,54658.0
2020-05-22 09:50:00,49.05,49.23,49.05,49.08,61952.0,43.2754,43.4342,43.2754,43.3019,61952.0
2020-05-22 10:00:00,49.08,49.18,49.07,49.12,46906.0,43.3019,43.3901,43.2931,43.3372,46906.0
2020-05-22 10:10:00,49.12,49.17,49.03,49.11,54368.0,43.3372,43.3813,43.2578,43.3284,54368.0
2020-05-22 10:20:00,49.09,49.22,49.09,49.22,91984.0,43.3107,43.4254,43.3107,43.4254,91984.0
2020-05-22 10:30:00,49.22,49.33,49.22,49.3,50063.0,43.4254,43.5225,43.4254,43.496,50063.0
2020-05-22 10:40:00,49.3,49.44,49.28,49.37,68182.0,43.496,43.6195,43.4784,43.5578,68182.0
2020-05-22 10:50:00,49.37,49.41,49.33,49.36,50556.0,43.5578,43.5931,43.5225,43.5489,50556.0
2020-05-22 11:00:00,49.36,49.46,49.32,49.43,125220.0,43.5489,43.6372,43.5137,43.6107,125220.0
2020-05-22 11:10:00,49.43,49.45,49.35,49.4,52310.0,43.6107,43.6283,43.5401,43.5842,52310.0
2020-05-22 11:20:00,49.41,49.48,49.33,49.45,50922.0,43.5931,43.6548,43.5225,43.6283,50922.0
2020-05-22 11:30:00,49.45,49.45,49.38,49.42,33758.0,43.6283,43.6283,43.5666,43.6019,33758.0
2020-05-22 11:40:00,49.43,49.45,49.36,49.42,52660.0,43.6107,43.6283,43.5489,43.6019,52660.0
2020-05-22 11:50:00,49.41,49.41,49.31,49.34,33992.0,43.5931,43.5931,43.5048,43.5313,33992.0
2020-05-22 12:00:00,49.36,49.41,49.33,49.34,38555.0,43.5489,43.5931,43.5225,43.5313,38555.0
2020-05-22 12:10:00,49.34,49.37,49.32,49.34,32746.0,43.5313,43.5578,43.5137,43.5313,32746.0
2020-05-22 12:20:00,49.34,49.4,49.3,49.32,29730.0,43.5313,43.5842,43.496,43.5137,29730.0
2020-05-22 12:30:00,49.32,49.47,49.32,49.42,51079.0,43.5137,43.646,43.5137,43.6019,51079.0
2020-05-22 12:40:00,49.41,49.48,49.41,49.43,25645.0,43.5931,43.6548,43.5931,43.6107,25645.0
2020-05-22 12:50:00,49.44,49.45,49.35,49.39,54147.0,43.6195,43.6283,43.5401,43.5754,54147.0
2020-05-22 13:00:00,49.39,49.47,49.36,49.38,47862.0,43.5754,43.646,43.5489,43.5666,47862.0
2020-05-22 13:10:00,49.38,49.47,49.37,49.44,47382.0,43.5666,43.646,43.5578,43.6195,47382.0
2020-05-22 13:20:00,49.44,49.49,49.43,49.46,47030.0,43.6195,43.6636,43.6107,43.6372,47030.0
2020-05-22 13:30:00,49.46,49.48,49.38,49.42,37178.0,43.6372,43.6548,43.5666,43.6019,37178.0
2020-05-22 13:40:00,49.43,49.49,49.41,49.44,35797.0,43.6107,43.6636,43.5931,43.6195,35797.0
2020-05-22 13:50:00,49.44,49.45,49.41,49.42,32400.0,43.6195,43.6283,43.5931,43.6019,32400.0
2020-05-22 14:00:00,49.43,49.5,49.39,49.47,53776.0,43.6107,43.6725,43.5754,43.646,53776.0
2020-05-22 14:10:00,49.47,49.55,49.46,49.54,30864.0,43.646,43.7166,43.6372,43.7078,30864.0
2020-05-22 14:20:00,49.53,49.55,49.47,49.48,31481.0,43.6989,43.7166,43.646,43.6548,31481.0
2020-05-22 14:30:00,49.48,49.58,49.47,49.56,35425.0,43.6548,43.743,43.646,43.7254,35425.0
2020-05-22 14:40:00,49.55,49.55,49.45,49.5,54941.0,43.7166,43.7166,43.6283,43.6725,54941.0
2020-05-22 14:50:00,49.51,49.57,49.5,49.52,42649.0,43.6813,43.7342,43.6725,43.6901,42649.0
2020-05-22 15:00:00,49.53,49.63,49.48,49.6,60050.0,43.6989,43.7872,43.6548,43.7607,60050.0
2020-05-22 15:10:00,49.59,49.6,49.52,49.53,70794.0,43.7519,43.7607,43.6901,43.6989,70794.0
2020-05-22 15:20:00,49.54,49.57,49.48,49.57,68760.0,43.7078,43.7342,43.6548,43.7342,68760.0
2020-05-22 15:30:00,49.57,49.66,49.56,49.63,75981.0,43.7342,43.8136,43.7254,43.7872,75981.0
2020-05-22 15:40:00,49.63,49.74,49.58,49.68,115608.0,43.7872,43.8842,43.743,43.8313,115608.0
2020-05-22 15:50:00,49.69,49.75,49.65,49.7,287078.0,43.8401,43.893,43.8048,43.8489,287078.0
2020-05-26 09:30:00,50.11,50.48,50.11,50.3,182522.0,44.2106,44.5371,44.2106,44.3783,182522.0
2020-05-26 09:40:00,50.31,50.43,50.3,50.41,143863.0,44.3871,44.493,44.3783,44.4753,143863.0
2020-05-26 09:50:00,50.4,50.45,50.27,50.27,103156.0,44.4665,44.5106,44.3518,44.3518,103156.0
2020-05-26 10:00:00,50.27,50.34,50.15,50.16,88744.0,44.3518,44.4136,44.2459,44.2548,88744.0
2020-05-26 10:10:00,50.16,50.24,50.12,50.23,125561.0,44.2548,44.3253,44.2195,44.3165,125561.0
2020-05-26 10:20:00,50.23,50.27,50.2,50.27,68007.0,44.3165,44.3518,44.2901,44.3518,68007.0
2020-05-26 10:30:00,50.27,50.28,50.18,50.24,76267.0,44.3518,44.3606,44.2724,44.3253,76267.0
2020-05-26 10:40:00,50.23,50.26,50.11,50.13,56224.0,44.3165,44.343,44.2106,44.2283,56224.0
2020-05-26 10:50:00,50.14,50.25,50.14,50.24,60478.0,44.2371,44.3342,44.2371,44.3253,60478.0
2020-05-26 11:00:00,50.24,50.26,50.12,50.2,75791.0,44.3253,44.343,44.2195,44.2901,75791.0
2020-05-26 11:10:00,50.2,50.26,50.13,50.16,88068.0,44.2901,44.343,44.2283,44.2548,88068.0
2020-05-26 11:20:00,50.14,50.16,49.97,50.12,107904.0,44.2371,44.2548,44.0871,44.2195,107904.0
2020-05-26 11:30:00,50.12,50.12,49.87,49.92,100246.0,44.2195,44.2195,43.9989,44.043,100246.0
2020-05-26 11:40:00,49.91,49.93,49.76,49.8,83492.0,44.0342,44.0518,43.9019,43.9371,83492.0
2020-05-26 11:50:00,49.8,49.82,49.64,49.66,161060.0,43.9371,43.9548,43.796,43.8136,161060.0
2020-05-26 12:00:00,49.67,49.75,49.61,49.63,92412.0,43.8224,43.893,43.7695,43.7872,92412.0
2020-05-26 12:10:00,49.64,49.75,49.63,49.66,152925.0,43.796,43.893,43.7872,43.8136,152925.0
2020-05-26 12:20:00,49.66,49.72,49.59,49.68,94527.0,43.8136,43.8666,43.7519,43.8313,94527.0
2020-05-26 12:30:00,49.68,49.73,49.56,49.59,121444.0,43.8313,43.8754,43.7254,43.7519,121444.0
2020-05-26 12:40:00,49.59,49.65,49.54,49.58,141238.0,43.7519,43.8048,43.7078,43.743,141238.0
2020-05-26 12:50:00,49.59,49.65,49.53,49.61,172577.0,43.7519,43.8048,43.6989,43.7695,172577.0
2020-05-26 13:00:00,49.61,49.68,49.58,49.63,173474.0,43.7695,43.8313,43.743,43.7872,173474.0
2020-05-26 13:10:00,49.63,49.79,49.62,49.65,243460.0,43.7872,43.9283,43.7783,43.8048,243460.0
2020-05-26 13:20:00,49.66,49.76,49.63,49.68,225907.0,43.8136,43.9019,43.7872,43.8313,225907.0
2020-05-26 13:30:00,49.68,49.74,49.64,49.66,159560.0,43.8313,43.8842,43.796,43.8136,159560.0
2020-05-26 13:40:00,49.66,49.7,49.59,49.63,195025.0,43.8136,43.8489,43.7519,43.7872,195025.0
2020-05-26 13:50:00,49.63,49.74,49.6,49.69,116251.0,43.7872,43.8842,43.7607,43.8401,116251.0
2020-05-26 14:00:00,49.7,49.72,49.63,49.67,163366.0,43.8489,43.8666,43.7872,43.8224,163366.0
2020-05-26 14:10:00,49.69,49.81,49.68,49.8,86289.0,43.8401,43.946,43.8313,43.9371,86289.0
2020-05-26 14:20:00,49.81,49.86,49.8,49.86,51648.0,43.946,43.9901,43.9371,43.9901,51648.0
2020-05-26 14:30:00,49.86,49.92,49.81,49.91,52787.0,43.9901,44.043,43.946,44.0342,52787.0
2020-05-26 14:40:00,49.91,49.91,49.72,49.75,86390.0,44.0342,44.0342,43.8666,43.893,86390.0
2020-05-26 14:50:00,49.75,49.78,49.7,49.73,110055.0,43.893,43.9195,43.8489,43.8754,110055.0
2020-05-26 15:00:00,49.72,49.89,49.71,49.89,120339.0,43.8666,44.0165,43.8577,44.0165,120339.0
2020-05-26 15:10:00,49.9,49.91,49.79,49.8,65762.0,44.0254,44.0342,43.9283,43.9371,65762.0
2020-05-26 15:20:00,49.81,49.9,49.8,49.81,74259.0,43.946,44.0254,43.9371,43.946,74259.0
2020-05-26 15:30:00,49.82,49.89,49.64,49.71,107072.0,43.9548,44.0165,43.796,43.8577,107072.0
2020-05-26 15:40:00,49.7,49.7,49.51,49.53,182596.0,43.8489,43.8489,43.6813,43.6989,182596.0
2020-05-26 15:50:00,49.54,49.61,49.38,49.6,500753.0,43.7078,43.7695,43.5666,43.7607,500753.0
2020-05-27 09:30:00,49.77,49.95,49.51,49.62,391606.0,43.9107,44.0695,43.6813,43.7783,391606.0
2020-05-27 09:40:00,49.62,49.76,49.54,49.72,112539.0,43.7783,43.9019,43.7078,43.8666,112539.0
2020-05-27 09:50:00,49.72,49.79,49.53,49.67,106505.0,43.8666,43.9283,43.6989,43.8224,106505.0
2020-05-27 10:00:00,49.68,49.82,49.59,49.69,80404.0,43.8313,43.9548,43.7519,43.8401,80404.0
2020-05-27 10:10:00,49.68,49.99,49.64,49.86,125149.0,43.8313,44.1048,43.796,43.9901,125149.0
2020-05-27 10:20:00,49.84,49.84,49.65,49.7,183181.0,43.9724,43.9724,43.8048,43.8489,183181.0
2020-05-27 10:30:00,49.7,49.74,49.6,49.67,60243.0,43.8489,43.8842,43.7607,43.8224,60243.0
2020-05-27 10:40:00,49.66,49.71,49.56,49.57,79451.0,43.8136,43.8577,43.7254,43.7342,79451.0
2020-05-27 10:50:00,49.58,49.76,49.57,49.69,93734.0,43.743,43.9019,43.7342,43.8401,93734.0
2020-05-27 11:00:00,49.68,49.8,49.59,49.77,100259.0,43.8313,43.9371,43.7519,43.9107,100259.0
2020-05-27 11:10:00,49.77,49.82,49.66,49.74,74481.0,43.9107,43.9548,43.8136,43.8842,74481.0
2020-05-27 11:20:00,49.75,49.82,49.66,49.7,99338.0,43.893,43.9548,43.8136,43.8489,99338.0
2020-05-27 11:30:00,49.72,49.76,49.41,49.51,164434.0,43.8666,43.9019,43.5931,43.6813,164434.0
2020-05-27 11:40:00,49.52,49.66,49.49,49.65,115058.0,43.6901,43.8136,43.6636,43.8048,115058.0
2020-05-27 11:50:00,49.66,49.83,49.63,49.8,30549.0,43.8136,43.9636,43.7872,43.9371,30549.0
2020-05-27 12:00:00,49.8,49.83,49.7,49.77,212138.0,43.9371,43.9636,43.8489,43.9107,212138.0
2020-05-27 12:10:00,49.78,49.93,49.77,49.91,79012.0,43.9195,44.0518,43.9107,44.0342,79012.0
2020-05-27 12:20:00,49.91,49.93,49.78,49.8,78922.0,44.0342,44.0518,43.9195,43.9371,78922.0
2020-05-27 12:30:00,49.82,49.85,49.75,49.79,65795.0,43.9548,43.9813,43.893,43.9283,65795.0
2020-05-27 12:40:00,49.79,49.86,49.74,49.84,182134.0,43.9283,43.9901,43.8842,43.9724,182134.0
2020-05-27 12:50:00,49.84,49.86,49.76,49.77,50365.0,43.9724,43.9901,43.9019,43.9107,50365.0
2020-05-27 13:00:00,49.76,49.81,49.67,49.74,140428.0,43.9019,43.946,43.8224,43.8842,140428.0
2020-05-27 13:10:00,49.76,49.79,49.71,49.77,42864.0,43.9019,43.9283,43.8577,43.9107,42864.0
2020-05-27 13:20:00,49.76,49.78,49.65,49.67,44895.0,43.9019,43.9195,43.8048,43.8224,44895.0
2020-05-27 13:30:00,49.67,49.75,49.59,49.74,52941.0,43.8224,43.893,43.7519,43.8842,52941.0
2020-05-27 13:40:00,49.74,49.76,49.67,49.7,23943.0,43.8842,43.9019,43.8224,43.8489,23943.0
2020-05-27 13:50:00,49.69,49.76,49.68,49.71,25230.0,43.8401,43.9019,43.8313,43.8577,25230.0
2020-05-27 14:00:00,49.71,49.88,49.71,49.84,49910.0,43.8577,44.0077,43.8577,43.9724,49910.0
2020-05-27 14:10:00,49.84,49.86,49.79,49.84,106967.0,43.9724,43.9901,43.9283,43.9724,106967.0
2020-05-27 14:20:00,49.84,49.86,49.74,49.79,76945.0,43.9724,43.9901,43.8842,43.9283,76945.0
2020-05-27 14:30:00,49.79,49.84,49.76,49.8,59642.0,43.9283,43.9724,43.9019,43.9371,59642.0
2020-05-27 14:40:00,49.8,49.85,49.77,49.82,95033.0,43.9371,43.9813,43.9107,43.9548,95033.0
2020-05-27 14:50:00,49.82,49.96,49.79,49.95,97354.0,43.9548,44.0783,43.9283,44.0695,97354.0
2020-05-27 15:00:00,49.94,49.95,49.86,49.88,101762.0,44.0607,44.0695,43.9901,44.0077,101762.0
2020-05-27 15:10:00,49.88,49.91,49.87,49.89,144011.0,44.0077,44.0342,43.9989,44.0165,144011.0
2020-05-27 15:20:00,49.89,50.02,49.88,49.98,215685.0,44.0165,44.1312,44.0077,44.096,215685.0
2020-05-27 15:30:00,49.98,50.03,49.88,50.02,121332.0,44.096,44.1401,44.0077,44.1312,121332.0
2020-05-27 15:40:00,50.03,50.17,50.01,50.16,171865.0,44.1401,44.2636,44.1224,44.2548,171865.0
2020-05-27 15:50:00,50.17,50.46,50.17,50.34,788371.0,44.2636,44.5194,44.2636,44.4136,788371.0
2020-05-28 09:30:00,50.91,51.07,50.45,50.49,371830.0,44.9165,45.0576,44.5106,44.5459,371830.0
2020-05-28 09:40:00,50.48,50.64,50.26,50.4,238227.0,44.5371,44.6783,44.343,44.4665,238227.0
2020-05-28 09:50:00,50.4,50.62,50.34,50.34,194951.0,44.4665,44.6606,44.4136,44.4136,194951.0
2020-05-28 10:00:00,50.35,50.62,50.35,50.62,91893.0,44.4224,44.6606,44.4224,44.6606,91893.0
2020-05-28 10:10:00,50.61,50.78,50.58,50.62,151491.0,44.6518,44.8018,44.6253,44.6606,151491.0
2020-05-28 10:20:00,50.64,50.67,50.56,50.66,76359.0,44.6783,44.7047,44.6077,44.6959,76359.0
2020-05-28 10:30:00,50.67,50.76,50.57,50.72,61979.0,44.7047,44.7841,44.6165,44.7488,61979.0
2020-05-28 10:40:00,50.72,50.89,50.69,50.86,61426.0,44.7488,44.8988,44.7224,44.8724,61426.0
2020-05-28 10:50:00,50.85,50.99,50.85,50.97,60685.0,44.8635,44.987,44.8635,44.9694,60685.0
2020-05-28 11:00:00,50.97,51.1,50.88,50.89,78836.0,44.9694,45.0841,44.89,44.8988,78836.0
2020-05-28 11:10:00,50.89,50.97,50.86,50.87,67701.0,44.8988,44.9694,44.8724,44.8812,67701.0
2020-05-28 11:20:00,50.87,50.95,50.78,50.95,84776.0,44.8812,44.9518,44.8018,44.9518,84776.0
2020-05-28 11:30:00,50.97,51.07,50.92,50.97,91161.0,44.9694,45.0576,44.9253,44.9694,91161.0
2020-05-28 11:40:00,50.96,51.01,50.91,50.98,66992.0,44.9606,45.0047,44.9165,44.9782,66992.0
2020-05-28 11:50:00,50.98,51.07,50.97,51.06,53875.0,44.9782,45.0576,44.9694,45.0488,53875.0
2020-05-28 12:00:00,51.06,51.11,51.03,51.09,60293.0,45.0488,45.0929,45.0223,45.0753,60293.0
2020-05-28 12:10:00,51.08,51.14,51.06,51.11,45064.0,45.0665,45.1194,45.0488,45.0929,45064.0
2020-05-28 12:20:00,51.1,51.13,51.08,51.12,39566.0,45.0841,45.1106,45.0665,45.1017,39566.0
2020-05-28 12:30:00,51.13,51.23,51.12,51.22,64322.0,45.1106,45.1988,45.1017,45.19,64322.0
2020-05-28 12:40:00,51.22,51.3,51.22,51.25,55077.0,45.19,45.2606,45.19,45.2164,55077.0
2020-05-28 12:50:00,51.25,51.34,51.23,51.25,40617.0,45.2164,45.2958,45.1988,45.2164,40617.0
2020-05-28 13:00:00,51.25,51.35,51.23,51.25,63312.0,45.2164,45.3047,45.1988,45.2164,63312.0
2020-05-28 13:10:00,51.25,51.31,51.23,51.27,37773.0,45.2164,45.2694,45.1988,45.2341,37773.0
2020-05-28 13:20:00,51.27,51.29,51.21,51.29,58936.0,45.2341,45.2517,45.1811,45.2517,58936.0
2020-05-28 13:30:00,51.3,51.3,51.16,51.28,49391.0,45.2606,45.2606,45.137,45.2429,49391.0
2020-05-28 13:40:00,51.28,51.31,51.25,51.27,58181.0,45.2429,45.2694,45.2164,45.2341,58181.0
2020-05-28 13:50:00,51.27,51.35,51.24,51.35,75475.0,45.2341,45.3047,45.2076,45.3047,75475.0
2020-05-28 14:00:00,51.35,51.45,51.34,51.43,71704.0,45.3047,45.3929,45.2958,45.3752,71704.0
2020-05-28 14:10:00,51.42,51.5,51.38,51.5,80311.0,45.3664,45.437,45.3311,45.437,80311.0
2020-05-28 14:20:00,51.5,51.52,51.37,51.4,105917.0,45.437,45.4547,45.3223,45.3488,105917.0
2020-05-28 14:30:00,51.4,51.45,51.35,51.37,64828.0,45.3488,45.3929,45.3047,45.3223,64828.0
2020-05-28 14:40:00,51.37,51.38,51.3,51.33,52960.0,45.3223,45.3311,45.2606,45.287,52960.0
2020-05-28 14:50:00,51.34,51.35,51.2,51.27,60597.0,45.2958,45.3047,45.1723,45.2341,60597.0
2020-05-28 15:00:00,51.28,51.38,51.27,51.31,67861.0,45.2429,45.3311,45.2341,45.2694,67861.0
2020-05-28 15:10:00,51.3,51.44,51.23,51.24,82997.0,45.2606,45.3841,45.1988,45.2076,82997.0
2020-05-28 15:20:00,51.25,51.4,51.19,51.31,121305.0,45.2164,45.3488,45.1635,45.2694,121305.0
2020-05-28 15:30:00,51.32,51.39,51.24,51.32,167809.0,45.2782,45.34,45.2076,45.2782,167809.0
2020-05-28 15:40:00,51.31,51.37,51.22,51.23,187884.0,45.2694,45.3223,45.19,45.1988,187884.0
2020-05-28 15:50:00,51.23,51.52,51.22,51.42,779971.0,45.1988,45.4547,45.19,45.3664,779971.0
2020-05-29 09:30:00,51.58,51.76,51.27,51.35,205801.0,45.5076,45.6664,45.2341,45.3047,205801.0
2020-05-29 09:40:00,51.35,51.37,51.19,51.22,121189.0,45.3047,45.3223,45.1635,45.19,121189.0
2020-05-29 09:50:00,51.21,51.46,51.21,51.4,137431.0,45.1811,45.4017,45.1811,45.3488,137431.0
2020-05-29 10:00:00,51.41,51.81,51.41,51.57,247866.0,45.3576,45.7105,45.3576,45.4988,247866.0
2020-05-29 10:10:00,51.58,51.6,51.31,51.36,134906.0,45.5076,45.5252,45.2694,45.3135,134906.0
2020-05-29 10:20:00,51.35,51.41,51.18,51.22,97034.0,45.3047,45.3576,45.1547,45.19,97034.0
2020-05-29 10:30:00,51.22,51.31,51.19,51.19,175589.0,45.19,45.2694,45.1635,45.1635,175589.0
2020-05-29 10:40:00,51.18,51.3,51.15,51.26,184182.0,45.1547,45.2606,45.1282,45.2253,184182.0
2020-05-29 10:50:00,51.26,51.27,51.07,51.08,110467.0,45.2253,45.2341,45.0576,45.0665,110467.0
2020-05-29 11:00:00,51.09,51.12,50.9,51.0,114453.0,45.0753,45.1017,44.9076,44.9959,114453.0
2020-05-29 11:10:00,51.01,51.33,50.99,51.28,161170.0,45.0047,45.287,44.987,45.2429,161170.0
2020-05-29 11:20:00,51.28,51.35,51.25,51.29,120852.0,45.2429,45.3047,45.2164,45.2517,120852.0
2020-05-29 11:30:00,51.29,51.41,51.27,51.36,62930.0,45.2517,45.3576,45.2341,45.3135,62930.0
2020-05-29 11:40:00,51.37,51.38,51.27,51.33,72270.0,45.3223,45.3311,45.2341,45.287,72270.0
2020-05-29 11:50:00,51.32,51.37,51.3,51.34,35099.0,45.2782,45.3223,45.2606,45.2958,35099.0
2020-05-29 12:00:00,51.35,51.39,51.28,51.29,73081.0,45.3047,45.34,45.2429,45.2517,73081.0
2020-05-29 12:10:00,51.29,51.35,51.18,51.22,40325.0,45.2517,45.3047,45.1547,45.19,40325.0
2020-05-29 12:20:00,51.22,51.25,51.17,51.22,48468.0,45.19,45.2164,45.1459,45.19,48468.0
2020-05-29 12:30:00,51.22,51.3,51.15,51.3,50236.0,45.19,45.2606,45.1282,45.2606,50236.0
2020-05-29 12:40:00,51.31,51.31,51.21,51.22,46859.0,45.2694,45.2694,45.1811,45.19,46859.0
2020-05-29 12:50:00,51.21,51.45,51.02,51.36,142606.0,45.1811,45.3929,45.0135,45.3135,142606.0
2020-05-29 13:00:00,51.35,51.38,51.27,51.3,39455.0,45.3047,45.3311,45.2341,45.2606,39455.0
2020-05-29 13:10:00,51.3,51.39,51.28,51.32,35213.0,45.2606,45.34,45.2429,45.2782,35213.0
2020-05-29 13:20:00,51.31,51.35,51.26,51.31,36828.0,45.2694,45.3047,45.2253,45.2694,36828.0
2020-05-29 13:30:00,51.29,51.34,51.21,51.22,33289.0,45.2517,45.2958,45.1811,45.19,33289.0
2020-05-29 13:40:00,51.22,51.32,51.21,51.29,49135.0,45.19,45.2782,45.1811,45.2517,49135.0
2020-05-29 13:50:00,51.29,51.31,51.19,51.3,43715.0,45.2517,45.2694,45.1635,45.2606,43715.0
2020-05-29 14:00:00,51.3,51.49,51.22,51.45,133287.0,45.2606,45.4282,45.19,45.3929,133287.0
2020-05-29 14:10:00,51.44,51.49,51.36,51.42,170284.0,45.3841,45.4282,45.3135,45.3664,170284.0
2020-05-29 14:20:00,51.43,51.52,51.36,51.49,67537.0,45.3752,45.4547,45.3135,45.4282,67537.0
2020-05-29 14:30:00,51.49,51.55,51.46,51.49,56718.0,45.4282,45.4811,45.4017,45.4282,56718.0
2020-05-29 14:40:00,51.49,51.56,51.39,51.39,57497.0,45.4282,45.4899,45.34,45.34,57497.0
2020-05-29 14:50:00,51.39,51.73,51.15,51.71,214293.0,45.34,45.6399,45.1282,45.6223,214293.0
2020-05-29 15:00:00,51.71,51.93,51.71,51.82,145234.0,45.6223,45.8164,45.6223,45.7193,145234.0
2020-05-29 15:10:00,51.8,51.83,51.66,51.76,103520.0,45.7017,45.7282,45.5782,45.6664,103520.0
2020-05-29 15:20:00,51.78,51.85,51.7,51.75,148194.0,45.684,45.7458,45.6135,45.6576,148194.0
2020-05-29 15:30:00,51.74,51.82,51.66,51.79,137960.0,45.6488,45.7193,45.5782,45.6929,137960.0
2020-05-29 15:40:00,51.78,51.84,51.71,51.76,182813.0,45.684,45.737,45.6223,45.6664,182813.0
2020-05-29 15:50:00,51.76,52.3,51.76,52.12,1094705.0,45.6664,46.1428,45.6664,45.984,1094705.0
2020-06-01 09:30:00,52.03,52.61,52.03,52.39,231061.0,45.9046,46.4163,45.9046,46.2222,231061.0
2020-06-01 09:40:00,52.39,52.53,52.24,52.25,77053.0,46.2222,46.3457,46.0899,46.0987,77053.0
2020-06-01 09:50:00,52.26,52.28,51.93,52.07,99656.0,46.1075,46.1252,45.8164,45.9399,99656.0
2020-06-01 10:00:00,52.08,52.16,51.86,51.93,59647.0,45.9487,46.0193,45.7546,45.8164,59647.0
2020-06-01 10:10:00,51.91,52.12,51.91,52.11,44017.0,45.7987,45.984,45.7987,45.9752,44017.0
2020-06-01 10:20:00,52.11,52.14,51.92,52.01,83023.0,45.9752,46.0017,45.8076,45.887,83023.0
2020-06-01 10:30:00,52.02,52.07,51.93,51.96,33504.0,45.8958,45.9399,45.8164,45.8429,33504.0
2020-06-01 10:40:00,51.95,51.99,51.9,51.93,53368.0,45.834,45.8693,45.7899,45.8164,53368.0
2020-06-01 10:50:00,51.94,52.0,51.85,51.96,72200.0,45.8252,45.8781,45.7458,45.8429,72200.0
2020-06-01 11:00:00,51.95,52.05,51.92,52.01,72171.0,45.834,45.9223,45.8076,45.887,72171.0
2020-06-01 11:10:00,52.01,52.03,51.82,51.83,62919.0,45.887,45.9046,45.7193,45.7282,62919.0
2020-06-01 11:20:00,51.83,52.0,51.83,52.0,59255.0,45.7282,45.8781,45.7282,45.8781,59255.0
2020-06-01 11:30:00,52.0,52.18,51.99,52.16,68469.0,45.8781,46.037,45.8693,46.0193,68469.0
2020-06-01 11:40:00,52.16,52.2,52.08,52.13,48991.0,46.0193,46.0546,45.9487,45.9928,48991.0
2020-06-01 11:50:00,52.14,52.2,52.13,52.16,35649.0,46.0017,46.0546,45.9928,46.0193,35649.0
2020-06-01 12:00:00,52.16,52.27,52.15,52.24,43335.0,46.0193,46.1164,46.0105,46.0899,43335.0
2020-06-01 12:10:00,52.25,52.32,52.2,52.31,76388.0,46.0987,46.1605,46.0546,46.1516,76388.0
2020-06-01 12:20:00,52.3,52.34,52.26,52.3,40003.0,46.1428,46.1781,46.1075,46.1428,40003.0
2020-06-01 12:30:00,52.3,52.33,52.25,52.27,53582.0,46.1428,46.1693,46.0987,46.1164,53582.0
2020-06-01 12:40:00,52.28,52.41,52.26,52.41,55827.0,46.1252,46.2399,46.1075,46.2399,55827.0
2020-06-01 12:50:00,52.41,52.45,52.38,52.41,44528.0,46.2399,46.2752,46.2134,46.2399,44528.0
2020-06-01 13:00:00,52.42,52.44,52.35,52.39,34094.0,46.2487,46.2663,46.1869,46.2222,34094.0
2020-06-01 13:10:00,52.4,52.41,52.36,52.38,57677.0,46.2311,46.2399,46.1958,46.2134,57677.0
2020-06-01 13:20:00,52.39,52.48,52.38,52.45,48224.0,46.2222,46.3016,46.2134,46.2752,48224.0
2020-06-01 13:30:00,52.46,52.52,52.41,52.5,66262.0,46.284,46.3369,46.2399,46.3193,66262.0
2020-06-01 13:40:00,52.5,52.51,52.37,52.37,35004.0,46.3193,46.3281,46.2046,46.2046,35004.0
2020-06-01 13:50:00,52.38,52.44,52.36,52.41,41948.0,46.2134,46.2663,46.1958,46.2399,41948.0
2020-06-01 14:00:00,52.41,52.56,52.4,52.56,57641.0,46.2399,46.3722,46.2311,46.3722,57641.0
2020-06-01 14:10:00,52.56,52.64,52.54,52.6,104471.0,46.3722,46.4428,46.3546,46.4075,104471.0
2020-06-01 14:20:00,52.59,52.61,52.55,52.61,84256.0,46.3987,46.4163,46.3634,46.4163,84256.0
2020-06-01 14:30:00,52.61,52.62,52.56,52.6,93365.0,46.4163,46.4252,46.3722,46.4075,93365.0
2020-06-01 14:40:00,52.6,52.63,52.53,52.61,94795.0,46.4075,46.434,46.3457,46.4163,94795.0
2020-06-01 14:50:00,52.61,52.64,52.56,52.61,118595.0,46.4163,46.4428,46.3722,46.4163,118595.0
2020-06-01 15:00:00,52.61,52.61,52.47,52.53,55504.0,46.4163,46.4163,46.2928,46.3457,55504.0
2020-06-01 15:10:00,52.53,52.54,52.45,52.47,64595.0,46.3457,46.3546,46.2752,46.2928,64595.0
2020-06-01 15:20:00,52.48,52.52,52.45,52.45,61026.0,46.3016,46.3369,46.2752,46.2752,61026.0
2020-06-01 15:30:00,52.45,52.57,52.43,52.45,81008.0,46.2752,46.381,46.2575,46.2752,81008.0
2020-06-01 15:40:00,52.45,52.47,52.34,52.39,109645.0,46.2752,46.2928,46.1781,46.2222,109645.0
2020-06-01 15:50:00,52.4,52.43,52.25,52.26,427640.0,46.2311,46.2575,46.0987,46.1075,427640.0
2020-06-02 09:30:00,52.15,52.37,52.08,52.22,311204.0,46.0105,46.2046,45.9487,46.0722,311204.0
2020-06-02 09:40:00,52.22,52.22,51.91,52.0,109429.0,46.0722,46.0722,45.7987,45.8781,109429.0
2020-06-02 09:50:00,51.99,52.01,51.83,51.97,287267.0,45.8693,45.887,45.7282,45.8517,287267.0
2020-06-02 10:00:00,51.96,51.97,51.79,51.83,118925.0,45.8429,45.8517,45.6929,45.7282,118925.0
2020-06-02 10:10:00,51.83,51.89,51.73,51.76,93751.0,45.7282,45.7811,45.6399,45.6664,93751.0
2020-06-02 10:20:00,51.76,51.9,51.76,51.85,84937.0,45.6664,45.7899,45.6664,45.7458,84937.0
2020-06-02 10:30:00,51.85,52.0,51.83,51.98,134417.0,45.7458,45.8781,45.7282,45.8605,134417.0
2020-06-02 10:40:00,51.98,52.07,51.87,51.97,164801.0,45.8605,45.9399,45.7634,45.8517,164801.0
2020-06-02 10:50:00,51.96,52.05,51.91,52.01,99942.0,45.8429,45.9223,45.7987,45.887,99942.0
2020-06-02 11:00:00,52.01,52.05,51.89,51.93,229313.0,45.887,45.9223,45.7811,45.8164,229313.0
2020-06-02 11:10:00,51.94,51.99,51.8,51.89,295228.0,45.8252,45.8693,45.7017,45.7811,295228.0
2020-06-02 11:20:00,51.89,51.96,51.87,51.89,114210.0,45.7811,45.8429,45.7634,45.7811,114210.0
2020-06-02 11:30:00,51.9,51.96,51.83,51.86,44901.0,45.7899,45.8429,45.7282,45.7546,44901.0
2020-06-02 11:40:00,51.87,51.9,51.77,51.8,46397.0,45.7634,45.7899,45.6752,45.7017,46397.0
2020-06-02 11:50:00,51.8,51.8,51.71,51.75,64909.0,45.7017,45.7017,45.6223,45.6576,64909.0
2020-06-02 12:00:00,51.76,51.83,51.75,51.8,59917.0,45.6664,45.7282,45.6576,45.7017,59917.0
2020-06-02 12:10:00,51.8,51.82,51.78,51.78,59094.0,45.7017,45.7193,45.684,45.684,59094.0
2020-06-02 12:20:00,51.78,51.81,51.69,51.8,80050.0,45.684,45.7105,45.6046,45.7017,80050.0
2020-06-02 12:30:00,51.79,51.8,51.74,51.76,87934.0,45.6929,45.7017,45.6488,45.6664,87934.0
2020-06-02 12:40:00,51.76,51.79,51.71,51.74,51492.0,45.6664,45.6929,45.6223,45.6488,51492.0
2020-06-02 12:50:00,51.74,51.78,51.65,51.76,85807.0,45.6488,45.684,45.5693,45.6664,85807.0
2020-06-02 13:00:00,51.76,51.8,51.69,51.7,139230.0,45.6664,45.7017,45.6046,45.6135,139230.0
2020-06-02 13:10:00,51.7,51.8,51.62,51.79,248941.0,45.6135,45.7017,45.5429,45.6929,248941.0
2020-06-02 13:20:00,51.8,51.87,51.67,51.71,113593.0,45.7017,45.7634,45.587,45.6223,113593.0
2020-06-02 13:30:00,51.71,51.85,51.69,51.84,56093.0,45.6223,45.7458,45.6046,45.737,56093.0
2020-06-02 13:40:00,51.83,51.88,51.82,51.86,48418.0,45.7282,45.7723,45.7193,45.7546,48418.0
2020-06-02 13:50:00,51.86,51.9,51.8,51.8,43354.0,45.7546,45.7899,45.7017,45.7017,43354.0
2020-06-02 14:00:00,51.8,51.9,51.79,51.87,48752.0,45.7017,45.7899,45.6929,45.7634,48752.0
2020-06-02 14:10:00,51.87,51.91,51.82,51.89,50574.0,45.7634,45.7987,45.7193,45.7811,50574.0
2020-06-02 14:20:00,51.89,51.9,51.83,51.86,56539.0,45.7811,45.7899,45.7282,45.7546,56539.0
2020-06-02 14:30:00,51.86,51.86,51.75,51.77,44574.0,45.7546,45.7546,45.6576,45.6752,44574.0
2020-06-02 14:40:00,51.76,51.89,51.76,51.87,54823.0,45.6664,45.7811,45.6664,45.7634,54823.0
2020-06-02 14:50:00,51.89,51.92,51.83,51.88,53260.0,45.7811,45.8076,45.7282,45.7723,53260.0
2020-06-02 15:00:00,51.89,51.92,51.81,51.82,63902.0,45.7811,45.8076,45.7105,45.7193,63902.0
2020-06-02 15:10:00,51.82,51.87,51.77,51.84,57789.0,45.7193,45.7634,45.6752,45.737,57789.0
2020-06-02 15:20:00,51.83,51.87,51.78,51.84,65564.0,45.7282,45.7634,45.684,45.737,65564.0
2020-06-02 15:30:00,51.85,51.91,51.8,51.89,96889.0,45.7458,45.7987,45.7017,45.7811,96889.0
2020-06-02 15:40:00,51.89,52.03,51.87,52.02,141743.0,45.7811,45.9046,45.7634,45.8958,141743.0
2020-06-02 15:50:00,52.03,52.23,52.03,52.22,336152.0,45.9046,46.0811,45.9046,46.0722,336152.0
2020-06-03 09:30:00,52.51,52.55,52.03,52.23,231802.0,46.3281,46.3634,45.9046,46.0811,231802.0
2020-06-03 09:40:00,52.18,52.47,52.12,52.47,122632.0,46.037,46.2928,45.984,46.2928,122632.0
2020-06-03 09:50:00,52.47,52.55,52.38,52.47,53499.0,46.2928,46.3634,46.2134,46.2928,53499.0
2020-06-03 10:00:00,52.46,52.51,52.25,52.29,48920.0,46.284,46.3281,46.0987,46.134,48920.0
2020-06-03 10:10:00,52.3,52.34,52.22,52.25,66182.0,46.1428,46.1781,46.0722,46.0987,66182.0
2020-06-03 10:20:00,52.25,52.37,52.24,52.32,69738.0,46.0987,46.2046,46.0899,46.1605,69738.0
2020-06-03 10:30:00,52.32,52.33,52.18,52.21,72529.0,46.1605,46.1693,46.037,46.0634,72529.0
2020-06-03 10:40:00,52.22,52.25,52.15,52.17,54555.0,46.0722,46.0987,46.0105,46.0281,54555.0
2020-06-03 10:50:00,52.17,52.23,52.1,52.19,88379.0,46.0281,46.0811,45.9664,46.0458,88379.0
2020-06-03 11:00:00,52.19,52.4,52.19,52.33,69786.0,46.0458,46.2311,46.0458,46.1693,69786.0
2020-06-03 11:10:00,52.32,52.32,52.15,52.19,63111.0,46.1605,46.1605,46.0105,46.0458,63111.0
2020-06-03 11:20:00,52.19,52.2,52.04,52.16,71284.0,46.0458,46.0546,45.9134,46.0193,71284.0
2020-06-03 11:30:00,52.16,52.19,52.05,52.09,72191.0,46.0193,46.0458,45.9223,45.9575,72191.0
2020-06-03 11:40:00,52.09,52.22,52.0,52.19,113062.0,45.9575,46.0722,45.8781,46.0458,113062.0
2020-06-03 11:50:00,52.19,52.35,52.16,52.35,62922.0,46.0458,46.1869,46.0193,46.1869,62922.0
2020-06-03 12:00:00,52.35,52.37,52.24,52.24,59860.0,46.1869,46.2046,46.0899,46.0899,59860.0
2020-06-03 12:10:00,52.25,52.36,52.24,52.33,93228.0,46.0987,46.1958,46.0899,46.1693,93228.0
2020-06-03 12:20:00,52.32,52.33,52.23,52.31,39954.0,46.1605,46.1693,46.0811,46.1516,39954.0
2020-06-03 12:30:00,52.31,52.36,52.27,52.29,77741.0,46.1516,46.1958,46.1164,46.134,77741.0
2020-06-03 12:40:00,52.28,52.28,52.18,52.18,106245.0,46.1252,46.1252,46.037,46.037,106245.0
2020-06-03 12:50:00,52.19,52.21,52.08,52.09,49742.0,46.0458,46.0634,45.9487,45.9575,49742.0
2020-06-03 13:00:00,52.09,52.13,51.97,51.97,62251.0,45.9575,45.9928,45.8517,45.8517,62251.0
2020-06-03 13:10:00,51.97,52.0,51.95,51.99,32865.0,45.8517,45.8781,45.834,45.8693,32865.0
2020-06-03 13:20:00,52.0,52.14,51.98,52.13,30221.0,45.8781,46.0017,45.8605,45.9928,30221.0
2020-06-03 13:30:00,52.13,52.19,52.11,52.16,42373.0,45.9928,46.0458,45.9752,46.0193,42373.0
2020-06-03 13:40:00,52.16,52.17,52.07,52.08,43847.0,46.0193,46.0281,45.9399,45.9487,43847.0
2020-06-03 13:50:00,52.06,52.14,52.05,52.12,39170.0,45.9311,46.0017,45.9223,45.984,39170.0
2020-06-03 14:00:00,52.12,52.25,52.11,52.22,25290.0,45.984,46.0987,45.9752,46.0722,25290.0
2020-06-03 14:10:00,52.22,52.28,52.21,52.27,63838.0,46.0722,46.1252,46.0634,46.1164,63838.0
2020-06-03 14:20:00,52.27,52.37,52.26,52.26,33413.0,46.1164,46.2046,46.1075,46.1075,33413.0
2020-06-03 14:30:00,52.26,52.37,52.24,52.33,45354.0,46.1075,46.2046,46.0899,46.1693,45354.0
2020-06-03 14:40:00,52.32,52.37,52.31,52.33,69520.0,46.1605,46.2046,46.1516,46.1693,69520.0
2020-06-03 14:50:00,52.34,52.37,52.31,52.33,38975.0,46.1781,46.2046,46.1516,46.1693,38975.0
2020-06-03 15:00:00,52.34,52.34,52.26,52.32,67248.0,46.1781,46.1781,46.1075,46.1605,67248.0
2020-06-03 15:10:00,52.32,52.34,52.23,52.27,49765.0,46.1605,46.1781,46.0811,46.1164,49765.0
2020-06-03 15:20:00,52.26,52.32,52.22,52.32,47859.0,46.1075,46.1605,46.0722,46.1605,47859.0
2020-06-03 15:30:00,52.31,52.37,52.24,52.35,87166.0,46.1516,46.2046,46.0899,46.1869,87166.0
2020-06-03 15:40:00,52.35,52.37,52.23,52.29,105926.0,46.1869,46.2046,46.0811,46.134,105926.0
2020-06-03 15:50:00,52.29,52.55,52.09,52.09,446690.0,46.134,46.3634,45.9575,45.9575,446690.0
2020-06-04 09:30:00,52.03,52.14,51.8,52.12,253112.0,45.9046,46.0017,45.7017,45.984,253112.0
2020-06-04 09:40:00,52.12,52.46,52.05,52.41,119482.0,45.984,46.284,45.9223,46.2399,119482.0
2020-06-04 09:50:00,52.4,52.6,52.35,52.41,107415.0,46.2311,46.4075,46.1869,46.2399,107415.0
2020-06-04 10:00:00,52.42,52.45,52.3,52.33,74692.0,46.2487,46.2752,46.1428,46.1693,74692.0
2020-06-04 10:10:00,52.33,52.47,52.24,52.46,70561.0,46.1693,46.2928,46.0899,46.284,70561.0
2020-06-04 10:20:00,52.45,52.45,52.28,52.41,45393.0,46.2752,46.2752,46.1252,46.2399,45393.0
2020-06-04 10:30:00,52.42,52.49,52.39,52.46,44294.0,46.2487,46.3105,46.2222,46.284,44294.0
2020-06-04 10:40:00,52.46,52.53,52.38,52.48,39953.0,46.284,46.3457,46.2134,46.3016,39953.0
2020-06-04 10:50:00,52.47,52.47,52.32,52.35,52566.0,46.2928,46.2928,46.1605,46.1869,52566.0
2020-06-04 11:00:00,52.35,52.39,52.24,52.3,51433.0,46.1869,46.2222,46.0899,46.1428,51433.0
2020-06-04 11:10:00,52.3,52.31,52.07,52.11,129239.0,46.1428,46.1516,45.9399,45.9752,129239.0
2020-06-04 11:20:00,52.1,52.17,52.05,52.1,72738.0,45.9664,46.0281,45.9223,45.9664,72738.0
2020-06-04 11:30:00,52.11,52.14,52.07,52.09,54497.0,45.9752,46.0017,45.9399,45.9575,54497.0
2020-06-04 11:40:00,52.08,52.12,51.95,51.96,69309.0,45.9487,45.984,45.834,45.8429,69309.0
2020-06-04 11:50:00,51.97,52.04,51.95,52.02,43256.0,45.8517,45.9134,45.834,45.8958,43256.0
2020-06-04 12:00:00,52.02,52.15,52.0,52.12,42663.0,45.8958,46.0105,45.8781,45.984,42663.0
2020-06-04 12:10:00,52.13,52.15,52.07,52.12,50744.0,45.9928,46.0105,45.9399,45.984,50744.0
2020-06-04 12:20:00,52.12,52.22,52.09,52.14,45196.0,45.984,46.0722,45.9575,46.0017,45196.0
2020-06-04 12:30:00,52.13,52.19,52.06,52.08,43942.0,45.9928,46.0458,45.9311,45.9487,43942.0
2020-06-04 12:40:00,52.08,52.12,52.01,52.05,35927.0,45.9487,45.984,45.887,45.9223,35927.0
2020-06-04 12:50:00,52.05,52.11,52.0,52.07,85391.0,45.9223,45.9752,45.8781,45.9399,85391.0
2020-06-04 13:00:00,52.08,52.14,51.98,52.1,69160.0,45.9487,46.0017,45.8605,45.9664,69160.0
2020-06-04 13:10:00,52.11,52.22,52.08,52.13,54075.0,45.9752,46.0722,45.9487,45.9928,54075.0
2020-06-04 13:20:00,52.11,52.12,52.0,52.03,115276.0,45.9752,45.984,45.8781,45.9046,115276.0
2020-06-04 13:30:00,52.02,52.17,52.0,52.16,73399.0,45.8958,46.0281,45.8781,46.0193,73399.0
2020-06-04 13:40:00,52.16,52.2,52.09,52.1,66638.0,46.0193,46.0546,45.9575,45.9664,66638.0
2020-06-04 13:50:00,52.1,52.13,52.0,52.01,83330.0,45.9664,45.9928,45.8781,45.887,83330.0
2020-06-04 14:00:00,52.02,52.09,51.95,52.01,70593.0,45.8958,45.9575,45.834,45.887,70593.0
2020-06-04 14:10:00,52.02,52.02,51.92,51.96,40680.0,45.8958,45.8958,45.8076,45.8429,40680.0
2020-06-04 14:20:00,51.95,51.95,51.87,51.88,45875.0,45.834,45.834,45.7634,45.7723,45875.0
2020-06-04 14:30:00,51.88,51.9,51.77,51.79,43001.0,45.7723,45.7899,45.6752,45.6929,43001.0
2020-06-04 14:40:00,51.79,51.83,51.73,51.8,68084.0,45.6929,45.7282,45.6399,45.7017,68084.0
2020-06-04 14:50:00,51.8,51.81,51.6,51.65,129234.0,45.7017,45.7105,45.5252,45.5693,129234.0
2020-06-04 15:00:00,51.65,51.65,51.52,51.54,118995.0,45.5693,45.5693,45.4547,45.4723,118995.0
2020-06-04 15:10:00,51.54,51.55,51.31,51.41,313904.0,45.4723,45.4811,45.2694,45.3576,313904.0
2020-06-04 15:20:00,51.41,51.51,51.39,51.44,198115.0,45.3576,45.4458,45.34,45.3841,198115.0
2020-06-04 15:30:00,51.44,51.47,51.35,51.37,851562.0,45.3841,45.4105,45.3047,45.3223,851562.0
2020-06-04 15:40:00,51.37,51.4,51.24,51.34,455619.0,45.3223,45.3488,45.2076,45.2958,455619.0
2020-06-04 15:50:00,51.34,51.49,51.26,51.29,1485884.0,45.2958,45.4282,45.2253,45.2517,1485884.0
2020-06-05 09:30:00,51.59,51.7,51.3,51.48,435615.0,45.5164,45.6135,45.2606,45.4194,435615.0
2020-06-05 09:40:00,51.47,51.65,51.4,51.5,789498.0,45.4105,45.5693,45.3488,45.437,789498.0
2020-06-05 09:50:00,51.5,52.01,51.49,52.0,3798736.0,45.437,45.887,45.4282,45.8781,3798736.0
2020-06-05 10:00:00,52.0,52.11,51.94,52.04,250621.0,45.8781,45.9752,45.8252,45.9134,250621.0
2020-06-05 10:10:00,52.05,52.16,51.95,52.15,179087.0,45.9223,46.0193,45.834,46.0105,179087.0
2020-06-05 10:20:00,52.15,52.15,51.95,51.98,113381.0,46.0105,46.0105,45.834,45.8605,113381.0
2020-06-05 10:30:00,51.99,52.02,51.92,51.98,297266.0,45.8693,45.8958,45.8076,45.8605,297266.0
2020-06-05 10:40:00,51.98,51.99,51.67,51.68,147153.0,45.8605,45.8693,45.587,45.5958,147153.0
2020-06-05 10:50:00,51.68,51.8,51.66,51.72,154030.0,45.5958,45.7017,45.5782,45.6311,154030.0
2020-06-05 11:00:00,51.73,51.99,51.73,51.98,2323060.0,45.6399,45.8693,45.6399,45.8605,2323060.0
2020-06-05 11:10:00,51.99,52.3,51.95,52.3,129367.0,45.8693,46.1428,45.834,46.1428,129367.0
2020-06-05 11:20:00,52.3,52.43,52.24,52.26,152629.0,46.1428,46.2575,46.0899,46.1075,152629.0
2020-06-05 11:30:00,52.28,52.41,52.27,52.32,144729.0,46.1252,46.2399,46.1164,46.1605,144729.0
2020-06-05 11:40:00,52.31,52.36,52.18,52.25,80519.0,46.1516,46.1958,46.037,46.0987,80519.0
2020-06-05 11:50:00,52.25,52.28,52.2,52.23,127935.0,46.0987,46.1252,46.0546,46.0811,127935.0
2020-06-05 12:00:00,52.23,52.29,52.2,52.24,89500.0,46.0811,46.134,46.0546,46.0899,89500.0
2020-06-05 12:10:00,52.23,52.24,52.09,52.1,88999.0,46.0811,46.0899,45.9575,45.9664,88999.0
2020-06-05 12:20:00,52.11,52.23,52.1,52.23,72891.0,45.9752,46.0811,45.9664,46.0811,72891.0
2020-06-05 12:30:00,52.23,52.26,52.19,52.24,95351.0,46.0811,46.1075,46.0458,46.0899,95351.0
2020-06-05 12:40:00,52.25,52.27,52.15,52.2,88674.0,46.0987,46.1164,46.0105,46.0546,88674.0
2020-06-05 12:50:00,52.21,52.21,52.09,52.15,95991.0,46.0634,46.0634,45.9575,46.0105,95991.0
2020-06-05 13:00:00,52.15,52.21,52.09,52.19,104059.0,46.0105,46.0634,45.9575,46.0458,104059.0
2020-06-05 13:10:00,52.19,52.29,52.14,52.25,87587.0,46.0458,46.134,46.0017,46.0987,87587.0
2020-06-05 13:20:00,52.24,52.28,52.21,52.28,100230.0,46.0899,46.1252,46.0634,46.1252,100230.0
2020-06-05 13:30:00,52.27,52.29,52.17,52.21,56456.0,46.1164,46.134,46.0281,46.0634,56456.0
2020-06-05 13:40:00,52.22,52.31,52.21,52.23,48427.0,46.0722,46.1516,46.0634,46.0811,48427.0
2020-06-05 13:50:00,52.23,52.32,52.23,52.3,101269.0,46.0811,46.1605,46.0811,46.1428,101269.0
2020-06-05 14:00:00,52.29,52.36,52.24,52.31,92215.0,46.134,46.1958,46.0899,46.1516,92215.0
2020-06-05 14:10:00,52.31,52.36,52.28,52.31,86826.0,46.1516,46.1958,46.1252,46.1516,86826.0
2020-06-05 14:20:00,52.31,52.35,52.28,52.32,63487.0,46.1516,46.1869,46.1252,46.1605,63487.0
2020-06-05 14:30:00,52.32,52.35,52.21,52.28,113063.0,46.1605,46.1869,46.0634,46.1252,113063.0
2020-06-05 14:40:00,52.29,52.33,52.25,52.28,59991.0,46.134,46.1693,46.0987,46.1252,59991.0
2020-06-05 14:50:00,52.28,52.3,52.18,52.24,94357.0,46.1252,46.1428,46.037,46.0899,94357.0
2020-06-05 15:00:00,52.24,52.27,52.18,52.21,88193.0,46.0899,46.1164,46.037,46.0634,88193.0
2020-06-05 15:10:00,52.21,52.36,52.17,52.34,994418.0,46.0634,46.1958,46.0281,46.1781,994418.0
2020-06-05 15:20:00,52.34,52.49,52.31,52.46,118440.0,46.1781,46.3105,46.1516,46.284,118440.0
2020-06-05 15:30:00,52.46,52.58,52.42,52.46,152882.0,46.284,46.3899,46.2487,46.284,152882.0
2020-06-05 15:40:00,52.45,52.46,52.37,52.42,342677.0,46.2752,46.284,46.2046,46.2487,342677.0
2020-06-05 15:50:00,52.43,52.63,52.37,52.53,701896.0,46.2575,46.434,46.2046,46.3457,701896.0
2020-06-08 09:30:00,52.37,52.71,52.27,52.34,352201.0,46.2046,46.5046,46.1164,46.1781,352201.0
2020-06-08 09:40:00,52.35,52.98,52.16,52.96,265680.0,46.1869,46.7428,46.0193,46.7251,265680.0
2020-06-08 09:50:00,52.96,53.08,52.86,53.03,134573.0,46.7251,46.831,46.6369,46.7869,134573.0
2020-06-08 10:00:00,53.04,53.3,53.01,53.27,177828.0,46.7957,47.0251,46.7692,46.9986,177828.0
2020-06-08 10:10:00,53.26,53.36,53.25,53.35,116849.0,46.9898,47.078,46.981,47.0692,116849.0
2020-06-08 10:20:00,53.33,53.37,53.07,53.1,168188.0,47.0516,47.0869,46.8222,46.8486,168188.0
2020-06-08 10:30:00,53.09,53.13,52.91,52.98,91385.0,46.8398,46.8751,46.681,46.7428,91385.0
2020-06-08 10:40:00,52.98,53.04,52.92,52.95,145494.0,46.7428,46.7957,46.6898,46.7163,145494.0
2020-06-08 10:50:00,52.95,53.01,52.82,52.9,123971.0,46.7163,46.7692,46.6016,46.6722,123971.0
2020-06-08 11:00:00,52.9,52.94,52.77,52.86,77604.0,46.6722,46.7075,46.5575,46.6369,77604.0
2020-06-08 11:10:00,52.87,53.1,52.83,53.09,142502.0,46.6457,46.8486,46.6104,46.8398,142502.0
2020-06-08 11:20:00,53.09,53.2,53.08,53.18,210937.0,46.8398,46.9369,46.831,46.9192,210937.0
2020-06-08 11:30:00,53.18,53.19,53.07,53.16,214671.0,46.9192,46.928,46.8222,46.9016,214671.0
2020-06-08 11:40:00,53.16,53.31,53.12,53.3,140187.0,46.9016,47.0339,46.8663,47.0251,140187.0
2020-06-08 11:50:00,53.3,53.47,53.3,53.45,258271.0,47.0251,47.1751,47.0251,47.1574,258271.0
2020-06-08 12:00:00,53.46,53.5,53.27,53.34,115306.0,47.1663,47.2016,46.9986,47.0604,115306.0
2020-06-08 12:10:00,53.34,53.36,53.18,53.22,106492.0,47.0604,47.078,46.9192,46.9545,106492.0
2020-06-08 12:20:00,53.22,53.33,53.21,53.27,80399.0,46.9545,47.0516,46.9457,46.9986,80399.0
2020-06-08 12:30:00,53.27,53.41,53.27,53.36,136917.0,46.9986,47.1221,46.9986,47.078,136917.0
2020-06-08 12:40:00,53.36,53.37,53.32,53.37,75739.0,47.078,47.0869,47.0427,47.0869,75739.0
2020-06-08 12:50:00,53.37,53.4,53.34,53.36,91333.0,47.0869,47.1133,47.0604,47.078,91333.0
2020-06-08 13:00:00,53.36,53.41,53.28,53.39,101622.0,47.078,47.1221,47.0075,47.1045,101622.0
2020-06-08 13:10:00,53.39,53.51,53.39,53.44,117903.0,47.1045,47.2104,47.1045,47.1486,117903.0
2020-06-08 13:20:00,53.44,53.47,53.29,53.29,70784.0,47.1486,47.1751,47.0163,47.0163,70784.0
2020-06-08 13:30:00,53.3,53.39,53.26,53.33,118703.0,47.0251,47.1045,46.9898,47.0516,118703.0
2020-06-08 13:40:00,53.33,53.36,53.3,53.35,118311.0,47.0516,47.078,47.0251,47.0692,118311.0
2020-06-08 13:50:00,53.35,53.39,53.31,53.39,104326.0,47.0692,47.1045,47.0339,47.1045,104326.0
2020-06-08 14:00:00,53.39,53.48,53.38,53.47,82202.0,47.1045,47.1839,47.0957,47.1751,82202.0
2020-06-08 14:10:00,53.47,53.5,53.45,53.5,78248.0,47.1751,47.2016,47.1574,47.2016,78248.0
2020-06-08 14:20:00,53.5,53.51,53.45,53.5,103534.0,47.2016,47.2104,47.1574,47.2016,103534.0
2020-06-08 14:30:00,53.49,53.54,53.46,53.54,110468.0,47.1927,47.2368,47.1663,47.2368,110468.0
2020-06-08 14:40:00,53.54,53.54,53.39,53.41,127882.0,47.2368,47.2368,47.1045,47.1221,127882.0
2020-06-08 14:50:00,53.41,53.42,53.3,53.39,206158.0,47.1221,47.131,47.0251,47.1045,206158.0
2020-06-08 15:00:00,53.39,53.43,53.33,53.39,128769.0,47.1045,47.1398,47.0516,47.1045,128769.0
2020-06-08 15:10:00,53.4,53.48,53.38,53.43,98735.0,47.1133,47.1839,47.0957,47.1398,98735.0
2020-06-08 15:20:00,53.44,53.46,53.31,53.33,96840.0,47.1486,47.1663,47.0339,47.0516,96840.0
2020-06-08 15:30:00,53.33,53.49,53.32,53.48,183213.0,47.0516,47.1927,47.0427,47.1839,183213.0
2020-06-08 15:40:00,53.48,53.56,53.43,53.48,315359.0,47.1839,47.2545,47.1398,47.1839,315359.0
2020-06-08 15:50:00,53.48,53.65,53.47,53.61,820265.0,47.1839,47.3339,47.1751,47.2986,820265.0
2020-06-09 09:30:00,53.52,53.55,52.99,53.06,156123.0,47.2192,47.2457,46.7516,46.8134,156123.0
2020-06-09 09:40:00,53.08,53.13,52.87,52.92,110273.0,46.831,46.8751,46.6457,46.6898,110273.0
2020-06-09 09:50:00,52.91,52.95,52.65,52.67,89391.0,46.681,46.7163,46.4516,46.4693,89391.0
2020-06-09 10:00:00,52.7,52.91,52.65,52.88,67805.0,46.4957,46.681,46.4516,46.6545,67805.0
2020-06-09 10:10:00,52.9,52.97,52.76,52.93,58584.0,46.6722,46.7339,46.5487,46.6987,58584.0
2020-06-09 10:20:00,52.93,53.15,52.92,53.0,99501.0,46.6987,46.8928,46.6898,46.7604,99501.0
2020-06-09 10:30:00,53.0,53.26,53.0,53.05,93584.0,46.7604,46.9898,46.7604,46.8045,93584.0
2020-06-09 10:40:00,53.06,53.22,53.06,53.22,43140.0,46.8134,46.9545,46.8134,46.9545,43140.0
2020-06-09 10:50:00,53.23,53.3,53.16,53.17,100002.0,46.9633,47.0251,46.9016,46.9104,100002.0
2020-06-09 11:00:00,53.16,53.2,52.97,53.0,86440.0,46.9016,46.9369,46.7339,46.7604,86440.0
2020-06-09 11:10:00,53.01,53.16,52.95,53.13,65370.0,46.7692,46.9016,46.7163,46.8751,65370.0
2020-06-09 11:20:00,53.13,53.33,53.13,53.27,66286.0,46.8751,47.0516,46.8751,46.9986,66286.0
2020-06-09 11:30:00,53.27,53.27,53.16,53.2,69832.0,46.9986,46.9986,46.9016,46.9369,69832.0
2020-06-09 11:40:00,53.21,53.25,53.17,53.18,84089.0,46.9457,46.981,46.9104,46.9192,84089.0
2020-06-09 11:50:00,53.16,53.24,53.13,53.23,112697.0,46.9016,46.9722,46.8751,46.9633,112697.0
2020-06-09 12:00:00,53.23,53.24,53.01,53.05,83515.0,46.9633,46.9722,46.7692,46.8045,83515.0
2020-06-09 12:10:00,53.06,53.1,52.98,52.99,33567.0,46.8134,46.8486,46.7428,46.7516,33567.0
2020-06-09 12:20:00,52.98,53.01,52.9,52.9,27809.0,46.7428,46.7692,46.6722,46.6722,27809.0
2020-06-09 12:30:00,52.91,52.99,52.91,52.95,26311.0,46.681,46.7516,46.681,46.7163,26311.0
2020-06-09 12:40:00,52.96,52.96,52.86,52.86,28565.0,46.7251,46.7251,46.6369,46.6369,28565.0
2020-06-09 12:50:00,52.85,52.98,52.83,52.97,20522.0,46.6281,46.7428,46.6104,46.7339,20522.0
2020-06-09 13:00:00,52.97,53.0,52.93,52.94,28337.0,46.7339,46.7604,46.6987,46.7075,28337.0
2020-06-09 13:10:00,52.95,53.03,52.89,53.0,42860.0,46.7163,46.7869,46.6634,46.7604,42860.0
2020-06-09 13:20:00,52.99,53.07,52.98,53.04,40077.0,46.7516,46.8222,46.7428,46.7957,40077.0
2020-06-09 13:30:00,53.04,53.07,52.99,53.04,43838.0,46.7957,46.8222,46.7516,46.7957,43838.0
2020-06-09 13:40:00,53.03,53.11,53.03,53.05,46460.0,46.7869,46.8575,46.7869,46.8045,46460.0
2020-06-09 13:50:00,53.06,53.06,52.95,52.96,44590.0,46.8134,46.8134,46.7163,46.7251,44590.0
2020-06-09 14:00:00,52.97,52.99,52.87,52.91,62831.0,46.7339,46.7516,46.6457,46.681,62831.0
2020-06-09 14:10:00,52.91,53.01,52.91,52.96,46661.0,46.681,46.7692,46.681,46.7251,46661.0
2020-06-09 14:20:00,52.95,53.0,52.94,52.99,38003.0,46.7163,46.7604,46.7075,46.7516,38003.0
2020-06-09 14:30:00,52.99,53.03,52.9,52.92,57406.0,46.7516,46.7869,46.6722,46.6898,57406.0
2020-06-09 14:40:00,52.92,53.0,52.91,52.95,108821.0,46.6898,46.7604,46.681,46.7163,108821.0
2020-06-09 14:50:00,52.95,53.03,52.92,53.02,78470.0,46.7163,46.7869,46.6898,46.7781,78470.0
2020-06-09 15:00:00,53.02,53.03,52.94,53.0,81137.0,46.7781,46.7869,46.7075,46.7604,81137.0
2020-06-09 15:10:00,53.0,53.1,52.94,53.05,110287.0,46.7604,46.8486,46.7075,46.8045,110287.0
2020-06-09 15:20:00,53.05,53.09,53.02,53.03,88748.0,46.8045,46.8398,46.7781,46.7869,88748.0
2020-06-09 15:30:00,53.04,53.11,53.02,53.11,128452.0,46.7957,46.8575,46.7781,46.8575,128452.0
2020-06-09 15:40:00,53.11,53.19,52.96,53.05,157965.0,46.8575,46.928,46.7251,46.8045,157965.0
2020-06-09 15:50:00,53.05,53.05,52.88,52.96,712788.0,46.8045,46.8045,46.6545,46.7251,712788.0
2020-06-10 09:30:00,52.98,53.23,52.98,53.11,151927.0,46.7428,46.9633,46.7428,46.8575,151927.0
2020-06-10 09:40:00,53.1,53.17,52.91,53.09,138438.0,46.8486,46.9104,46.681,46.8398,138438.0
2020-06-10 09:50:00,53.1,53.12,52.94,53.08,107284.0,46.8486,46.8663,46.7075,46.831,107284.0
2020-06-10 10:00:00,53.08,53.22,53.0,53.06,84451.0,46.831,46.9545,46.7604,46.8134,84451.0
2020-06-10 10:10:00,53.06,53.06,52.88,52.92,74651.0,46.8134,46.8134,46.6545,46.6898,74651.0
2020-06-10 10:20:00,52.91,52.93,52.77,52.8,83835.0,46.681,46.6987,46.5575,46.584,83835.0
2020-06-10 10:30:00,52.78,52.95,52.74,52.94,72577.0,46.5663,46.7163,46.531,46.7075,72577.0
2020-06-10 10:40:00,52.96,52.99,52.81,52.82,66616.0,46.7251,46.7516,46.5928,46.6016,66616.0
2020-06-10 10:50:00,52.82,52.86,52.69,52.82,62217.0,46.6016,46.6369,46.4869,46.6016,62217.0
2020-06-10 11:00:00,52.82,52.98,52.77,52.96,84595.0,46.6016,46.7428,46.5575,46.7251,84595.0
2020-06-10 11:10:00,52.96,53.04,52.92,53.04,71866.0,46.7251,46.7957,46.6898,46.7957,71866.0
2020-06-10 11:20:00,53.05,53.21,53.03,53.19,125043.0,46.8045,46.9457,46.7869,46.928,125043.0
2020-06-10 11:30:00,53.18,53.19,52.93,53.05,60712.0,46.9192,46.928,46.6987,46.8045,60712.0
2020-06-10 11:40:00,53.04,53.1,52.95,52.98,58976.0,46.7957,46.8486,46.7163,46.7428,58976.0
2020-06-10 11:50:00,52.98,53.0,52.82,52.83,39106.0,46.7428,46.7604,46.6016,46.6104,39106.0
2020-06-10 12:00:00,52.83,52.9,52.81,52.89,69813.0,46.6104,46.6722,46.5928,46.6634,69813.0
2020-06-10 12:10:00,52.89,52.95,52.86,52.91,56753.0,46.6634,46.7163,46.6369,46.681,56753.0
2020-06-10 12:20:00,52.91,52.94,52.87,52.93,34000.0,46.681,46.7075,46.6457,46.6987,34000.0
2020-06-10 12:30:00,52.94,52.94,52.86,52.9,55826.0,46.7075,46.7075,46.6369,46.6722,55826.0
2020-06-10 12:40:00,52.9,52.91,52.83,52.84,28359.0,46.6722,46.681,46.6104,46.6193,28359.0
2020-06-10 12:50:00,52.84,52.85,52.77,52.78,38867.0,46.6193,46.6281,46.5575,46.5663,38867.0
2020-06-10 13:00:00,52.78,52.82,52.73,52.81,62946.0,46.5663,46.6016,46.5222,46.5928,62946.0
2020-06-10 13:10:00,52.82,52.92,52.79,52.91,44921.0,46.6016,46.6898,46.5751,46.681,44921.0
2020-06-10 13:20:00,52.91,52.96,52.86,52.92,49684.0,46.681,46.7251,46.6369,46.6898,49684.0
2020-06-10 13:30:00,52.93,53.0,52.92,52.96,53270.0,46.6987,46.7604,46.6898,46.7251,53270.0
2020-06-10 13:40:00,52.97,53.02,52.9,52.9,31437.0,46.7339,46.7781,46.6722,46.6722,31437.0
2020-06-10 13:50:00,52.9,52.95,52.85,52.85,52397.0,46.6722,46.7163,46.6281,46.6281,52397.0
2020-06-10 14:00:00,52.83,53.16,52.77,53.14,96917.0,46.6104,46.9016,46.5575,46.8839,96917.0
2020-06-10 14:10:00,53.14,53.29,53.13,53.24,77459.0,46.8839,47.0163,46.8751,46.9722,77459.0
2020-06-10 14:20:00,53.24,53.25,53.11,53.18,84673.0,46.9722,46.981,46.8575,46.9192,84673.0
2020-06-10 14:30:00,53.19,53.21,53.08,53.14,65556.0,46.928,46.9457,46.831,46.8839,65556.0
2020-06-10 14:40:00,53.14,53.35,53.02,53.22,118559.0,46.8839,47.0692,46.7781,46.9545,118559.0
2020-06-10 14:50:00,53.23,53.27,53.07,53.2,141867.0,46.9633,46.9986,46.8222,46.9369,141867.0
2020-06-10 15:00:00,53.2,53.31,53.03,53.28,177855.0,46.9369,47.0339,46.7869,47.0075,177855.0
2020-06-10 15:10:00,53.28,53.46,53.28,53.42,232271.0,47.0075,47.1663,47.0075,47.131,232271.0
2020-06-10 15:20:00,53.42,53.54,53.29,53.51,214325.0,47.131,47.2368,47.0163,47.2104,214325.0
2020-06-10 15:30:00,53.51,53.51,53.31,53.39,145720.0,47.2104,47.2104,47.0339,47.1045,145720.0
2020-06-10 15:40:00,53.39,53.46,53.23,53.3,222709.0,47.1045,47.1663,46.9633,47.0251,222709.0
2020-06-10 15:50:00,53.29,53.35,53.09,53.11,515832.0,47.0163,47.0692,46.8398,46.8575,515832.0
2020-06-11 09:30:00,52.61,52.76,52.05,52.14,592395.0,46.4163,46.5487,45.9223,46.0017,592395.0
2020-06-11 09:40:00,52.11,52.25,51.92,52.19,430983.0,45.9752,46.0987,45.8076,46.0458,430983.0
2020-06-11 09:50:00,52.19,52.46,52.18,52.23,234344.0,46.0458,46.284,46.037,46.0811,234344.0
2020-06-11 10:00:00,52.22,52.25,52.04,52.1,241567.0,46.0722,46.0987,45.9134,45.9664,241567.0
2020-06-11 10:10:00,52.09,52.24,51.99,52.01,309725.0,45.9575,46.0899,45.8693,45.887,309725.0
2020-06-11 10:20:00,52.02,52.05,51.89,51.97,110915.0,45.8958,45.9223,45.7811,45.8517,110915.0
2020-06-11 10:30:00,51.97,52.18,51.96,52.11,129087.0,45.8517,46.037,45.8429,45.9752,129087.0
2020-06-11 10:40:00,52.11,52.15,51.86,51.88,96072.0,45.9752,46.0105,45.7546,45.7723,96072.0
2020-06-11 10:50:00,51.87,51.89,51.74,51.87,91932.0,45.7634,45.7811,45.6488,45.7634,91932.0
2020-06-11 11:00:00,51.87,51.94,51.77,51.8,209518.0,45.7634,45.8252,45.6752,45.7017,209518.0
2020-06-11 11:10:00,51.81,52.0,51.75,51.99,105955.0,45.7105,45.8781,45.6576,45.8693,105955.0
2020-06-11 11:20:00,51.98,51.98,51.85,51.92,104666.0,45.8605,45.8605,45.7458,45.8076,104666.0
2020-06-11 11:30:00,51.92,51.96,51.74,51.74,100508.0,45.8076,45.8429,45.6488,45.6488,100508.0
2020-06-11 11:40:00,51.75,51.76,51.62,51.67,129609.0,45.6576,45.6664,45.5429,45.587,129609.0
2020-06-11 11:50:00,51.67,51.74,51.6,51.74,75707.0,45.587,45.6488,45.5252,45.6488,75707.0
2020-06-11 12:00:00,51.72,51.72,51.54,51.54,69181.0,45.6311,45.6311,45.4723,45.4723,69181.0
2020-06-11 12:10:00,51.55,51.59,51.41,51.48,77554.0,45.4811,45.5164,45.3576,45.4194,77554.0
2020-06-11 12:20:00,51.49,51.56,51.41,51.5,110091.0,45.4282,45.4899,45.3576,45.437,110091.0
2020-06-11 12:30:00,51.5,51.63,51.39,51.39,63550.0,45.437,45.5517,45.34,45.34,63550.0
2020-06-11 12:40:00,51.39,51.5,51.34,51.41,110390.0,45.34,45.437,45.2958,45.3576,110390.0
2020-06-11 12:50:00,51.41,51.48,51.35,51.48,148685.0,45.3576,45.4194,45.3047,45.4194,148685.0
2020-06-11 13:00:00,51.47,51.57,51.45,51.52,108087.0,45.4105,45.4988,45.3929,45.4547,108087.0
2020-06-11 13:10:00,51.51,51.57,51.44,51.5,108178.0,45.4458,45.4988,45.3841,45.437,108178.0
2020-06-11 13:20:00,51.51,51.56,51.4,51.44,86104.0,45.4458,45.4899,45.3488,45.3841,86104.0
2020-06-11 13:30:00,51.44,51.49,51.32,51.33,114525.0,45.3841,45.4282,45.2782,45.287,114525.0
2020-06-11 13:40:00,51.35,51.36,51.22,51.28,57968.0,45.3047,45.3135,45.19,45.2429,57968.0
2020-06-11 13:50:00,51.27,51.33,51.21,51.28,65884.0,45.2341,45.287,45.1811,45.2429,65884.0
2020-06-11 14:00:00,51.27,51.27,51.11,51.12,75241.0,45.2341,45.2341,45.0929,45.1017,75241.0
2020-06-11 14:10:00,51.11,51.14,51.02,51.07,68825.0,45.0929,45.1194,45.0135,45.0576,68825.0
2020-06-11 14:20:00,51.06,51.22,51.04,51.17,74514.0,45.0488,45.19,45.0312,45.1459,74514.0
2020-06-11 14:30:00,51.17,51.19,50.95,50.98,92216.0,45.1459,45.1635,44.9518,44.9782,92216.0
2020-06-11 14:40:00,50.98,51.07,50.9,50.97,133407.0,44.9782,45.0576,44.9076,44.9694,133407.0
2020-06-11 14:50:00,50.97,51.0,50.84,51.0,180869.0,44.9694,44.9959,44.8547,44.9959,180869.0
2020-06-11 15:00:00,51.0,51.06,50.9,51.03,121683.0,44.9959,45.0488,44.9076,45.0223,121683.0
2020-06-11 15:10:00,51.03,51.07,50.8,50.9,176308.0,45.0223,45.0576,44.8194,44.9076,176308.0
2020-06-11 15:20:00,50.91,50.92,50.66,50.66,136100.0,44.9165,44.9253,44.6959,44.6959,136100.0
2020-06-11 15:30:00,50.65,50.75,50.56,50.63,231217.0,44.6871,44.7753,44.6077,44.6694,231217.0
2020-06-11 15:40:00,50.63,50.91,50.62,50.67,269414.0,44.6694,44.9165,44.6606,44.7047,269414.0
2020-06-11 15:50:00,50.67,50.67,50.49,50.53,695787.0,44.7047,44.7047,44.5459,44.5812,695787.0
2020-06-12 09:30:00,51.5,51.63,51.08,51.2,197273.0,45.437,45.5517,45.0665,45.1723,197273.0
2020-06-12 09:40:00,51.21,51.36,51.07,51.1,111779.0,45.1811,45.3135,45.0576,45.0841,111779.0
2020-06-12 09:50:00,51.1,51.28,51.08,51.18,58947.0,45.0841,45.2429,45.0665,45.1547,58947.0
2020-06-12 10:00:00,51.18,51.32,51.13,51.32,69507.0,45.1547,45.2782,45.1106,45.2782,69507.0
2020-06-12 10:10:00,51.32,51.34,51.17,51.32,84066.0,45.2782,45.2958,45.1459,45.2782,84066.0
2020-06-12 10:20:00,51.32,51.38,51.15,51.15,54758.0,45.2782,45.3311,45.1282,45.1282,54758.0
2020-06-12 10:30:00,51.16,51.2,51.03,51.09,83939.0,45.137,45.1723,45.0223,45.0753,83939.0
2020-06-12 10:40:00,51.09,51.14,50.93,50.98,130547.0,45.0753,45.1194,44.9341,44.9782,130547.0
2020-06-12 10:50:00,50.97,51.01,50.74,50.75,66432.0,44.9694,45.0047,44.7665,44.7753,66432.0
2020-06-12 11:00:00,50.75,50.81,50.53,50.75,114891.0,44.7753,44.8282,44.5812,44.7753,114891.0
2020-06-12 11:10:00,50.77,50.77,50.41,50.43,117103.0,44.7929,44.7929,44.4753,44.493,117103.0
2020-06-12 11:20:00,50.43,50.64,50.37,50.59,101786.0,44.493,44.6783,44.44,44.6341,101786.0
2020-06-12 11:30:00,50.59,51.01,50.55,50.93,102446.0,44.6341,45.0047,44.5988,44.9341,102446.0
2020-06-12 11:40:00,50.94,51.04,50.86,50.94,53673.0,44.9429,45.0312,44.8724,44.9429,53673.0
2020-06-12 11:50:00,50.94,51.08,50.86,51.07,56695.0,44.9429,45.0665,44.8724,45.0576,56695.0
2020-06-12 12:00:00,51.07,51.18,51.01,51.14,38589.0,45.0576,45.1547,45.0047,45.1194,38589.0
2020-06-12 12:10:00,51.14,51.22,51.05,51.17,60943.0,45.1194,45.19,45.04,45.1459,60943.0
2020-06-12 12:20:00,51.16,51.22,51.0,51.06,72703.0,45.137,45.19,44.9959,45.0488,72703.0
2020-06-12 12:30:00,51.05,51.07,50.96,51.02,58462.0,45.04,45.0576,44.9606,45.0135,58462.0
2020-06-12 12:40:00,51.02,51.14,50.86,50.86,69328.0,45.0135,45.1194,44.8724,44.8724,69328.0
2020-06-12 12:50:00,50.87,51.02,50.87,50.96,39979.0,44.8812,45.0135,44.8812,44.9606,39979.0
2020-06-12 13:00:00,50.97,51.0,50.68,50.7,52792.0,44.9694,44.9959,44.7135,44.7312,52792.0
2020-06-12 13:10:00,50.7,50.71,50.57,50.63,32840.0,44.7312,44.74,44.6165,44.6694,32840.0
2020-06-12 13:20:00,50.64,50.72,50.5,50.61,70004.0,44.6783,44.7488,44.5547,44.6518,70004.0
2020-06-12 13:30:00,50.6,50.68,50.36,50.45,67522.0,44.643,44.7135,44.4312,44.5106,67522.0
2020-06-12 13:40:00,50.44,50.59,50.27,50.32,62589.0,44.5018,44.6341,44.3518,44.3959,62589.0
2020-06-12 13:50:00,50.34,50.46,50.26,50.32,82980.0,44.4136,44.5194,44.343,44.3959,82980.0
2020-06-12 14:00:00,50.33,50.54,50.25,50.32,122585.0,44.4047,44.59,44.3342,44.3959,122585.0
2020-06-12 14:10:00,50.33,50.56,50.32,50.33,109026.0,44.4047,44.6077,44.3959,44.4047,109026.0
2020-06-12 14:20:00,50.35,50.44,50.29,50.42,49565.0,44.4224,44.5018,44.3695,44.4842,49565.0
2020-06-12 14:30:00,50.42,50.61,50.41,50.46,91601.0,44.4842,44.6518,44.4753,44.5194,91601.0
2020-06-12 14:40:00,50.46,50.53,50.35,50.45,59926.0,44.5194,44.5812,44.4224,44.5106,59926.0
2020-06-12 14:50:00,50.47,50.61,50.42,50.58,74612.0,44.5283,44.6518,44.4842,44.6253,74612.0
2020-06-12 15:00:00,50.58,50.87,50.58,50.76,86300.0,44.6253,44.8812,44.6253,44.7841,86300.0
2020-06-12 15:10:00,50.76,50.88,50.63,50.71,83459.0,44.7841,44.89,44.6694,44.74,83459.0
2020-06-12 15:20:00,50.71,50.74,50.4,50.48,66857.0,44.74,44.7665,44.4665,44.5371,66857.0
2020-06-12 15:30:00,50.48,50.6,50.38,50.52,95106.0,44.5371,44.643,44.4489,44.5724,95106.0
2020-06-12 15:40:00,50.52,50.83,50.45,50.83,99431.0,44.5724,44.8459,44.5106,44.8459,99431.0
2020-06-12 15:50:00,50.84,50.91,50.7,50.72,446128.0,44.8547,44.9165,44.7312,44.7488,446128.0
2020-06-15 09:30:00,50.76,50.76,50.05,50.15,254039.0,44.7841,44.7841,44.1577,44.2459,254039.0
2020-06-15 09:40:00,50.18,50.25,50.01,50.04,145132.0,44.2724,44.3342,44.1224,44.1489,145132.0
2020-06-15 09:50:00,50.05,50.5,50.02,50.46,138431.0,44.1577,44.5547,44.1312,44.5194,138431.0
2020-06-15 10:00:00,50.48,50.54,50.41,50.51,92850.0,44.5371,44.59,44.4753,44.5636,92850.0
2020-06-15 10:10:00,50.51,50.59,50.32,50.47,73264.0,44.5636,44.6341,44.3959,44.5283,73264.0
2020-06-15 10:20:00,50.46,50.46,50.22,50.25,85306.0,44.5194,44.5194,44.3077,44.3342,85306.0
2020-06-15 10:30:00,50.24,50.4,50.16,50.28,95271.0,44.3253,44.4665,44.2548,44.3606,95271.0
2020-06-15 10:40:00,50.27,50.47,50.2,50.41,72257.0,44.3518,44.5283,44.2901,44.4753,72257.0
2020-06-15 10:50:00,50.4,50.58,50.37,50.44,68261.0,44.4665,44.6253,44.44,44.5018,68261.0
2020-06-15 11:00:00,50.45,50.6,50.37,50.6,73372.0,44.5106,44.643,44.44,44.643,73372.0
2020-06-15 11:10:00,50.6,50.64,50.47,50.57,82441.0,44.643,44.6783,44.5283,44.6165,82441.0
2020-06-15 11:20:00,50.57,50.62,50.44,50.48,62923.0,44.6165,44.6606,44.5018,44.5371,62923.0
2020-06-15 11:30:00,50.48,50.57,50.43,50.53,69182.0,44.5371,44.6165,44.493,44.5812,69182.0
2020-06-15 11:40:00,50.53,50.56,50.36,50.47,82566.0,44.5812,44.6077,44.4312,44.5283,82566.0
2020-06-15 11:50:00,50.46,50.55,50.41,50.53,78075.0,44.5194,44.5988,44.4753,44.5812,78075.0
2020-06-15 12:00:00,50.53,50.71,50.49,50.6,73574.0,44.5812,44.74,44.5459,44.643,73574.0
2020-06-15 12:10:00,50.6,50.69,50.53,50.66,61400.0,44.643,44.7224,44.5812,44.6959,61400.0
2020-06-15 12:20:00,50.66,50.75,50.64,50.75,53638.0,44.6959,44.7753,44.6783,44.7753,53638.0
2020-06-15 12:30:00,50.75,50.8,50.65,50.73,53409.0,44.7753,44.8194,44.6871,44.7577,53409.0
2020-06-15 12:40:00,50.74,50.76,50.64,50.7,30308.0,44.7665,44.7841,44.6783,44.7312,30308.0
2020-06-15 12:50:00,50.69,50.69,50.6,50.65,47539.0,44.7224,44.7224,44.643,44.6871,47539.0
2020-06-15 13:00:00,50.65,50.73,50.62,50.73,41944.0,44.6871,44.7577,44.6606,44.7577,41944.0
2020-06-15 13:10:00,50.74,50.77,50.68,50.7,52053.0,44.7665,44.7929,44.7135,44.7312,52053.0
2020-06-15 13:20:00,50.7,50.72,50.59,50.6,39908.0,44.7312,44.7488,44.6341,44.643,39908.0
2020-06-15 13:30:00,50.6,50.67,50.57,50.64,42295.0,44.643,44.7047,44.6165,44.6783,42295.0
2020-06-15 13:40:00,50.64,50.66,50.57,50.62,25147.0,44.6783,44.6959,44.6165,44.6606,25147.0
2020-06-15 13:50:00,50.62,50.69,50.6,50.61,35829.0,44.6606,44.7224,44.643,44.6518,35829.0
2020-06-15 14:00:00,50.61,51.1,50.6,51.03,132215.0,44.6518,45.0841,44.643,45.0223,132215.0
2020-06-15 14:10:00,51.04,51.22,51.0,51.2,54741.0,45.0312,45.19,44.9959,45.1723,54741.0
2020-06-15 14:20:00,51.19,51.23,51.15,51.2,67715.0,45.1635,45.1988,45.1282,45.1723,67715.0
2020-06-15 14:30:00,51.21,51.27,51.08,51.15,53885.0,45.1811,45.2341,45.0665,45.1282,53885.0
2020-06-15 14:40:00,51.16,51.21,51.1,51.14,63671.0,45.137,45.1811,45.0841,45.1194,63671.0
2020-06-15 14:50:00,51.14,51.17,51.04,51.09,51905.0,45.1194,45.1459,45.0312,45.0753,51905.0
2020-06-15 15:00:00,51.09,51.27,51.09,51.14,73347.0,45.0753,45.2341,45.0753,45.1194,73347.0
2020-06-15 15:10:00,51.14,51.17,51.05,51.07,75630.0,45.1194,45.1459,45.04,45.0576,75630.0
2020-06-15 15:20:00,51.07,51.14,50.98,50.99,73468.0,45.0576,45.1194,44.9782,44.987,73468.0
2020-06-15 15:30:00,50.99,51.03,50.83,50.91,129739.0,44.987,45.0223,44.8459,44.9165,129739.0
2020-06-15 15:40:00,50.91,51.09,50.86,51.0,115672.0,44.9165,45.0753,44.8724,44.9959,115672.0
2020-06-15 15:50:00,51.0,51.26,50.99,51.22,425004.0,44.9959,45.2253,44.987,45.19,425004.0
2020-06-16 09:30:00,52.69,52.8,52.29,52.44,233124.0,46.4869,46.584,46.134,46.2663,233124.0
2020-06-16 09:40:00,52.44,52.61,52.36,52.37,116075.0,46.2663,46.4163,46.1958,46.2046,116075.0
2020-06-16 09:50:00,52.37,52.5,52.3,52.44,87265.0,46.2046,46.3193,46.1428,46.2663,87265.0
2020-06-16 10:00:00,52.45,52.5,52.37,52.4,116875.0,46.2752,46.3193,46.2046,46.2311,116875.0
2020-06-16 10:10:00,52.4,52.58,52.37,52.55,226479.0,46.2311,46.3899,46.2046,46.3634,226479.0
2020-06-16 10:20:00,52.55,52.58,52.4,52.58,269979.0,46.3634,46.3899,46.2311,46.3899,269979.0
2020-06-16 10:30:00,52.58,52.65,52.18,52.27,175950.0,46.3899,46.4516,46.037,46.1164,175950.0
2020-06-16 10:40:00,52.27,52.35,52.17,52.31,180575.0,46.1164,46.1869,46.0281,46.1516,180575.0
2020-06-16 10:50:00,52.31,52.31,51.74,51.86,183190.0,46.1516,46.1516,45.6488,45.7546,183190.0
2020-06-16 11:00:00,51.84,52.1,51.67,52.1,237513.0,45.737,45.9664,45.587,45.9664,237513.0
2020-06-16 11:10:00,52.1,52.23,51.92,52.14,126637.0,45.9664,46.0811,45.8076,46.0017,126637.0
2020-06-16 11:20:00,52.12,52.29,52.11,52.19,127771.0,45.984,46.134,45.9752,46.0458,127771.0
2020-06-16 11:30:00,52.19,52.31,52.05,52.06,114652.0,46.0458,46.1516,45.9223,45.9311,114652.0
2020-06-16 11:40:00,52.05,52.29,52.04,52.27,121821.0,45.9223,46.134,45.9134,46.1164,121821.0
2020-06-16 11:50:00,52.27,52.34,52.21,52.29,222675.0,46.1164,46.1781,46.0634,46.134,222675.0
2020-06-16 12:00:00,52.28,52.33,52.06,52.17,216753.0,46.1252,46.1693,45.9311,46.0281,216753.0
2020-06-16 12:10:00,52.17,52.28,52.11,52.23,222316.0,46.0281,46.1252,45.9752,46.0811,222316.0
2020-06-16 12:20:00,52.27,52.42,52.26,52.4,127205.0,46.1164,46.2487,46.1075,46.2311,127205.0
2020-06-16 12:30:00,52.41,52.71,52.4,52.66,104410.0,46.2399,46.5046,46.2311,46.4604,104410.0
2020-06-16 12:40:00,52.66,52.67,52.56,52.58,73655.0,46.4604,46.4693,46.3722,46.3899,73655.0
2020-06-16 12:50:00,52.58,52.62,52.49,52.56,42529.0,46.3899,46.4252,46.3105,46.3722,42529.0
2020-06-16 13:00:00,52.57,52.67,52.54,52.59,64010.0,46.381,46.4693,46.3546,46.3987,64010.0
2020-06-16 13:10:00,52.59,52.74,52.59,52.7,164851.0,46.3987,46.531,46.3987,46.4957,164851.0
2020-06-16 13:20:00,52.7,52.76,52.65,52.7,83233.0,46.4957,46.5487,46.4516,46.4957,83233.0
2020-06-16 13:30:00,52.69,52.76,52.61,52.62,90813.0,46.4869,46.5487,46.4163,46.4252,90813.0
2020-06-16 13:40:00,52.63,52.74,52.62,52.69,70890.0,46.434,46.531,46.4252,46.4869,70890.0
2020-06-16 13:50:00,52.69,52.73,52.55,52.56,83004.0,46.4869,46.5222,46.3634,46.3722,83004.0
2020-06-16 14:00:00,52.56,52.7,52.55,52.68,90114.0,46.3722,46.4957,46.3634,46.4781,90114.0
2020-06-16 14:10:00,52.68,52.82,52.65,52.7,84086.0,46.4781,46.6016,46.4516,46.4957,84086.0
2020-06-16 14:20:00,52.71,52.74,52.43,52.55,169155.0,46.5046,46.531,46.2575,46.3634,169155.0
2020-06-16 14:30:00,52.55,52.7,52.55,52.67,110665.0,46.3634,46.4957,46.3634,46.4693,110665.0
2020-06-16 14:40:00,52.67,52.69,52.51,52.62,59166.0,46.4693,46.4869,46.3281,46.4252,59166.0
2020-06-16 14:50:00,52.63,52.67,52.59,52.66,69857.0,46.434,46.4693,46.3987,46.4604,69857.0
2020-06-16 15:00:00,52.67,52.72,52.56,52.6,175354.0,46.4693,46.5134,46.3722,46.4075,175354.0
2020-06-16 15:10:00,52.6,52.67,52.42,52.46,263146.0,46.4075,46.4693,46.2487,46.284,263146.0
2020-06-16 15:20:00,52.46,52.57,52.44,52.51,108438.0,46.284,46.381,46.2663,46.3281,108438.0
2020-06-16 15:30:00,52.52,52.68,52.46,52.59,239484.0,46.3369,46.4781,46.284,46.3987,239484.0
2020-06-16 15:40:00,52.59,52.64,52.43,52.48,309282.0,46.3987,46.4428,46.2575,46.3016,309282.0
2020-06-16 15:50:00,52.49,52.61,52.35,52.59,608337.0,46.3105,46.4163,46.1869,46.3987,608337.0
2020-06-17 09:30:00,52.44,53.05,52.43,53.02,293731.0,46.2663,46.8045,46.2575,46.7781,293731.0
2020-06-17 09:40:00,53.01,53.07,52.84,52.94,174254.0,46.7692,46.8222,46.6193,46.7075,174254.0
2020-06-17 09:50:00,52.93,53.0,52.74,52.83,96914.0,46.6987,46.7604,46.531,46.6104,96914.0
2020-06-17 10:00:00,52.82,53.05,52.78,53.04,84928.0,46.6016,46.8045,46.5663,46.7957,84928.0
2020-06-17 10:10:00,53.04,53.16,52.97,53.06,249798.0,46.7957,46.9016,46.7339,46.8134,249798.0
2020-06-17 10:20:00,53.05,53.12,52.9,52.94,132014.0,46.8045,46.8663,46.6722,46.7075,132014.0
2020-06-17 10:30:00,52.95,52.96,52.79,52.93,100962.0,46.7163,46.7251,46.5751,46.6987,100962.0
2020-06-17 10:40:00,52.94,52.99,52.86,52.98,58319.0,46.7075,46.7516,46.6369,46.7428,58319.0
2020-06-17 10:50:00,52.99,53.11,52.94,52.97,56605.0,46.7516,46.8575,46.7075,46.7339,56605.0
2020-06-17 11:00:00,52.98,53.08,52.92,53.02,92966.0,46.7428,46.831,46.6898,46.7781,92966.0
2020-06-17 11:10:00,53.02,53.11,52.91,52.95,68865.0,46.7781,46.8575,46.681,46.7163,68865.0
2020-06-17 11:20:00,52.95,53.04,52.93,53.03,117420.0,46.7163,46.7957,46.6987,46.7869,117420.0
2020-06-17 11:30:00,53.03,53.07,53.0,53.05,68689.0,46.7869,46.8222,46.7604,46.8045,68689.0
2020-06-17 11:40:00,53.05,53.09,53.02,53.05,57612.0,46.8045,46.8398,46.7781,46.8045,57612.0
2020-06-17 11:50:00,53.06,53.13,52.98,53.09,68330.0,46.8134,46.8751,46.7428,46.8398,68330.0
2020-06-17 12:00:00,53.08,53.14,53.06,53.11,75951.0,46.831,46.8839,46.8134,46.8575,75951.0
2020-06-17 12:10:00,53.11,53.11,52.9,52.91,70659.0,46.8575,46.8575,46.6722,46.681,70659.0
2020-06-17 12:20:00,52.91,52.99,52.91,52.93,57798.0,46.681,46.7516,46.681,46.6987,57798.0
2020-06-17 12:30:00,52.93,53.08,52.91,53.05,57903.0,46.6987,46.831,46.681,46.8045,57903.0
2020-06-17 12:40:00,53.04,53.1,53.03,53.07,37290.0,46.7957,46.8486,46.7869,46.8222,37290.0
2020-06-17 12:50:00,53.07,53.13,53.06,53.13,42435.0,46.8222,46.8751,46.8134,46.8751,42435.0
2020-06-17 13:00:00,53.13,53.21,53.13,53.21,57519.0,46.8751,46.9457,46.8751,46.9457,57519.0
2020-06-17 13:10:00,53.19,53.26,53.16,53.26,59414.0,46.928,46.9898,46.9016,46.9898,59414.0
2020-06-17 13:20:00,53.26,53.28,53.23,53.26,47324.0,46.9898,47.0075,46.9633,46.9898,47324.0
2020-06-17 13:30:00,53.26,53.27,53.24,53.26,55067.0,46.9898,46.9986,46.9722,46.9898,55067.0
2020-06-17 13:40:00,53.26,53.26,53.2,53.24,60823.0,46.9898,46.9898,46.9369,46.9722,60823.0
2020-06-17 13:50:00,53.24,53.26,53.16,53.16,62291.0,46.9722,46.9898,46.9016,46.9016,62291.0
2020-06-17 14:00:00,53.17,53.19,53.0,53.12,58488.0,46.9104,46.928,46.7604,46.8663,58488.0
2020-06-17 14:10:00,53.13,53.16,53.02,53.03,33424.0,46.8751,46.9016,46.7781,46.7869,33424.0
2020-06-17 14:20:00,53.04,53.14,53.03,53.12,52157.0,46.7957,46.8839,46.7869,46.8663,52157.0
2020-06-17 14:30:00,53.13,53.14,53.02,53.05,99766.0,46.8751,46.8839,46.7781,46.8045,99766.0
2020-06-17 14:40:00,53.05,53.12,52.92,52.96,141762.0,46.8045,46.8663,46.6898,46.7251,141762.0
2020-06-17 14:50:00,52.96,53.05,52.92,52.93,133823.0,46.7251,46.8045,46.6898,46.6987,133823.0
2020-06-17 15:00:00,52.91,52.91,52.82,52.83,44949.0,46.681,46.681,46.6016,46.6104,44949.0
2020-06-17 15:10:00,52.83,52.9,52.75,52.9,114054.0,46.6104,46.6722,46.5398,46.6722,114054.0
2020-06-17 15:20:00,52.9,52.94,52.68,52.73,134832.0,46.6722,46.7075,46.4781,46.5222,134832.0
2020-06-17 15:30:00,52.73,52.77,52.63,52.7,148609.0,46.5222,46.5575,46.434,46.4957,148609.0
2020-06-17 15:40:00,52.7,52.7,52.53,52.55,158439.0,46.4957,46.4957,46.3457,46.3634,158439.0
2020-06-17 15:50:00,52.54,52.75,52.4,52.72,309028.0,46.3546,46.5398,46.2311,46.5134,309028.0
2020-06-18 09:30:00,52.37,52.65,52.37,52.58,139371.0,46.2046,46.4516,46.2046,46.3899,139371.0
2020-06-18 09:40:00,52.57,52.74,52.51,52.69,70639.0,46.381,46.531,46.3281,46.4869,70639.0
2020-06-18 09:50:00,52.69,52.77,52.66,52.73,52606.0,46.4869,46.5575,46.4604,46.5222,52606.0
2020-06-18 10:00:00,52.74,52.89,52.73,52.84,105692.0,46.531,46.6634,46.5222,46.6193,105692.0
2020-06-18 10:10:00,52.84,52.85,52.66,52.69,143326.0,46.6193,46.6281,46.4604,46.4869,143326.0
2020-06-18 10:20:00,52.7,52.74,52.59,52.64,51413.0,46.4957,46.531,46.3987,46.4428,51413.0
2020-06-18 10:30:00,52.64,52.73,52.45,52.64,83406.0,46.4428,46.5222,46.2752,46.4428,83406.0
2020-06-18 10:40:00,52.63,52.79,52.57,52.76,61117.0,46.434,46.5751,46.381,46.5487,61117.0
2020-06-18 10:50:00,52.76,52.85,52.58,52.83,43092.0,46.5487,46.6281,46.3899,46.6104,43092.0
2020-06-18 11:00:00,52.83,52.87,52.79,52.84,58076.0,46.6104,46.6457,46.5751,46.6193,58076.0
2020-06-18 11:10:00,52.84,52.96,52.84,52.94,51997.0,46.6193,46.7251,46.6193,46.7075,51997.0
2020-06-18 11:20:00,52.94,52.98,52.89,52.91,42511.0,46.7075,46.7428,46.6634,46.681,42511.0
2020-06-18 11:30:00,52.91,52.97,52.77,52.79,38545.0,46.681,46.7339,46.5575,46.5751,38545.0
2020-06-18 11:40:00,52.8,52.9,52.77,52.87,52131.0,46.584,46.6722,46.5575,46.6457,52131.0
2020-06-18 11:50:00,52.86,52.86,52.7,52.71,69041.0,46.6369,46.6369,46.4957,46.5046,69041.0
2020-06-18 12:00:00,52.71,52.79,52.66,52.74,102724.0,46.5046,46.5751,46.4604,46.531,102724.0
2020-06-18 12:10:00,52.73,52.75,52.68,52.73,34536.0,46.5222,46.5398,46.4781,46.5222,34536.0
2020-06-18 12:20:00,52.72,52.82,52.71,52.78,41058.0,46.5134,46.6016,46.5046,46.5663,41058.0
2020-06-18 12:30:00,52.78,52.83,52.76,52.78,33945.0,46.5663,46.6104,46.5487,46.5663,33945.0
2020-06-18 12:40:00,52.78,52.83,52.76,52.82,35008.0,46.5663,46.6104,46.5487,46.6016,35008.0
2020-06-18 12:50:00,52.82,52.9,52.81,52.89,45651.0,46.6016,46.6722,46.5928,46.6634,45651.0
2020-06-18 13:00:00,52.89,52.95,52.87,52.95,45051.0,46.6634,46.7163,46.6457,46.7163,45051.0
2020-06-18 13:10:00,52.95,52.97,52.86,52.96,30307.0,46.7163,46.7339,46.6369,46.7251,30307.0
2020-06-18 13:20:00,52.96,52.97,52.89,52.97,21076.0,46.7251,46.7339,46.6634,46.7339,21076.0
2020-06-18 13:30:00,52.96,53.04,52.95,53.04,28221.0,46.7251,46.7957,46.7163,46.7957,28221.0
2020-06-18 13:40:00,53.04,53.05,53.01,53.03,25063.0,46.7957,46.8045,46.7692,46.7869,25063.0
2020-06-18 13:50:00,53.02,53.06,53.01,53.05,62809.0,46.7781,46.8134,46.7692,46.8045,62809.0
2020-06-18 14:00:00,53.05,53.06,52.89,52.93,158778.0,46.8045,46.8134,46.6634,46.6987,158778.0
2020-06-18 14:10:00,52.94,52.98,52.88,52.92,94072.0,46.7075,46.7428,46.6545,46.6898,94072.0
2020-06-18 14:20:00,52.93,52.98,52.92,52.93,36667.0,46.6987,46.7428,46.6898,46.6987,36667.0
2020-06-18 14:30:00,52.93,53.01,52.86,52.93,53655.0,46.6987,46.7692,46.6369,46.6987,53655.0
2020-06-18 14:40:00,52.93,52.95,52.87,52.95,101493.0,46.6987,46.7163,46.6457,46.7163,101493.0
2020-06-18 14:50:00,52.95,52.99,52.82,52.82,79881.0,46.7163,46.7516,46.6016,46.6016,79881.0
2020-06-18 15:00:00,52.82,52.86,52.7,52.85,114851.0,46.6016,46.6369,46.4957,46.6281,114851.0
2020-06-18 15:10:00,52.84,52.9,52.81,52.89,92391.0,46.6193,46.6722,46.5928,46.6634,92391.0
2020-06-18 15:20:00,52.88,52.96,52.86,52.93,155838.0,46.6545,46.7251,46.6369,46.6987,155838.0
2020-06-18 15:30:00,52.93,53.15,52.92,53.13,235974.0,46.6987,46.8928,46.6898,46.8751,235974.0
2020-06-18 15:40:00,53.13,53.14,52.94,52.97,162535.0,46.8751,46.8839,46.7075,46.7339,162535.0
2020-06-18 15:50:00,52.97,53.14,52.89,53.1,434339.0,46.7339,46.8839,46.6634,46.8486,434339.0
2020-06-19 09:30:00,53.52,53.78,53.4,53.5,1793273.0,47.2192,47.4486,47.1133,47.2016,1793273.0
2020-06-19 09:40:00,53.51,53.67,53.42,53.6,65823.0,47.2104,47.3515,47.131,47.2898,65823.0
2020-06-19 09:50:00,53.61,53.72,53.46,53.51,56142.0,47.2986,47.3957,47.1663,47.2104,56142.0
2020-06-19 10:00:00,53.52,53.63,53.48,53.49,63063.0,47.2192,47.3162,47.1839,47.1927,63063.0
2020-06-19 10:10:00,53.49,53.68,53.46,53.68,81414.0,47.1927,47.3604,47.1663,47.3604,81414.0
2020-06-19 10:20:00,53.68,53.78,53.67,53.74,61114.0,47.3604,47.4486,47.3515,47.4133,61114.0
2020-06-19 10:30:00,53.75,53.77,53.62,53.68,79293.0,47.4221,47.4398,47.3074,47.3604,79293.0
2020-06-19 10:40:00,53.68,53.73,53.61,53.63,97525.0,47.3604,47.4045,47.2986,47.3162,97525.0
2020-06-19 10:50:00,53.64,53.69,53.52,53.52,74925.0,47.3251,47.3692,47.2192,47.2192,74925.0
2020-06-19 11:00:00,53.52,53.59,53.46,53.48,101802.0,47.2192,47.281,47.1663,47.1839,101802.0
2020-06-19 11:10:00,53.48,53.52,53.38,53.39,80287.0,47.1839,47.2192,47.0957,47.1045,80287.0
2020-06-19 11:20:00,53.39,53.49,53.33,53.4,113160.0,47.1045,47.1927,47.0516,47.1133,113160.0
2020-06-19 11:30:00,53.41,53.45,53.33,53.35,94766.0,47.1221,47.1574,47.0516,47.0692,94766.0
2020-06-19 11:40:00,53.36,53.46,53.33,53.4,73898.0,47.078,47.1663,47.0516,47.1133,73898.0
2020-06-19 11:50:00,53.39,53.39,53.24,53.26,46654.0,47.1045,47.1045,46.9722,46.9898,46654.0
2020-06-19 12:00:00,53.26,53.26,53.15,53.2,52248.0,46.9898,46.9898,46.8928,46.9369,52248.0
2020-06-19 12:10:00,53.2,53.23,52.85,52.85,115702.0,46.9369,46.9633,46.6281,46.6281,115702.0
2020-06-19 12:20:00,52.84,52.97,52.76,52.92,81187.0,46.6193,46.7339,46.5487,46.6898,81187.0
2020-06-19 12:30:00,52.92,52.96,52.78,52.79,53204.0,46.6898,46.7251,46.5663,46.5751,53204.0
2020-06-19 12:40:00,52.78,52.84,52.7,52.8,62103.0,46.5663,46.6193,46.4957,46.584,62103.0
2020-06-19 12:50:00,52.8,52.92,52.79,52.91,63229.0,46.584,46.6898,46.5751,46.681,63229.0
2020-06-19 13:00:00,52.9,52.9,52.83,52.87,46846.0,46.6722,46.6722,46.6104,46.6457,46846.0
2020-06-19 13:10:00,52.88,52.91,52.65,52.67,96218.0,46.6545,46.681,46.4516,46.4693,96218.0
2020-06-19 13:20:00,52.66,52.71,52.56,52.62,68332.0,46.4604,46.5046,46.3722,46.4252,68332.0
2020-06-19 13:30:00,52.62,52.67,52.53,52.67,70408.0,46.4252,46.4693,46.3457,46.4693,70408.0
2020-06-19 13:40:00,52.66,52.68,52.52,52.56,73166.0,46.4604,46.4781,46.3369,46.3722,73166.0
2020-06-19 13:50:00,52.57,52.63,52.49,52.5,76901.0,46.381,46.434,46.3105,46.3193,76901.0
2020-06-19 14:00:00,52.5,52.62,52.41,52.54,133076.0,46.3193,46.4252,46.2399,46.3546,133076.0
2020-06-19 14:10:00,52.54,52.61,52.45,52.46,80406.0,46.3546,46.4163,46.2752,46.284,80406.0
2020-06-19 14:20:00,52.47,52.56,52.43,52.46,62561.0,46.2928,46.3722,46.2575,46.284,62561.0
2020-06-19 14:30:00,52.46,52.7,52.39,52.67,99695.0,46.284,46.4957,46.2222,46.4693,99695.0
2020-06-19 14:40:00,52.66,52.8,52.65,52.74,57065.0,46.4604,46.584,46.4516,46.531,57065.0
2020-06-19 14:50:00,52.74,52.87,52.73,52.82,57731.0,46.531,46.6457,46.5222,46.6016,57731.0
2020-06-19 15:00:00,52.81,52.88,52.76,52.83,53701.0,46.5928,46.6545,46.5487,46.6104,53701.0
2020-06-19 15:10:00,52.83,53.0,52.78,52.97,74829.0,46.6104,46.7604,46.5663,46.7339,74829.0
2020-06-19 15:20:00,52.97,53.03,52.92,52.94,62936.0,46.7339,46.7869,46.6898,46.7075,62936.0
2020-06-19 15:30:00,52.95,52.96,52.83,52.84,81181.0,46.7163,46.7251,46.6104,46.6193,81181.0
2020-06-19 15:40:00,52.84,52.86,52.64,52.69,130371.0,46.6193,46.6369,46.4428,46.4869,130371.0
2020-06-19 15:50:00,52.68,52.88,52.55,52.56,586357.0,46.4781,46.6545,46.3634,46.3722,586357.0
2020-06-22 09:30:00,52.3,52.4,52.01,52.01,221342.0,46.1428,46.2311,45.887,45.887,221342.0
2020-06-22 09:40:00,52.01,52.06,51.91,52.03,94893.0,45.887,45.9311,45.7987,45.9046,94893.0
2020-06-22 09:50:00,52.01,52.18,51.93,52.14,91115.0,45.887,46.037,45.8164,46.0017,91115.0
2020-06-22 10:00:00,52.14,52.58,52.13,52.57,149529.0,46.0017,46.3899,45.9928,46.381,149529.0
2020-06-22 10:10:00,52.56,52.61,52.37,52.5,87636.0,46.3722,46.4163,46.2046,46.3193,87636.0
2020-06-22 10:20:00,52.51,52.51,52.38,52.39,66720.0,46.3281,46.3281,46.2134,46.2222,66720.0
2020-06-22 10:30:00,52.4,52.42,52.22,52.27,44090.0,46.2311,46.2487,46.0722,46.1164,44090.0
2020-06-22 10:40:00,52.27,52.3,52.21,52.21,34476.0,46.1164,46.1428,46.0634,46.0634,34476.0
2020-06-22 10:50:00,52.22,52.29,52.21,52.24,37050.0,46.0722,46.134,46.0634,46.0899,37050.0
2020-06-22 11:00:00,52.23,52.3,52.2,52.27,43452.0,46.0811,46.1428,46.0546,46.1164,43452.0
2020-06-22 11:10:00,52.27,52.4,52.27,52.27,51151.0,46.1164,46.2311,46.1164,46.1164,51151.0
2020-06-22 11:20:00,52.27,52.4,52.27,52.35,58155.0,46.1164,46.2311,46.1164,46.1869,58155.0
2020-06-22 11:30:00,52.35,52.48,52.34,52.45,71629.0,46.1869,46.3016,46.1781,46.2752,71629.0
2020-06-22 11:40:00,52.44,52.49,52.41,52.43,40674.0,46.2663,46.3105,46.2399,46.2575,40674.0
2020-06-22 11:50:00,52.43,52.44,52.36,52.37,32920.0,46.2575,46.2663,46.1958,46.2046,32920.0
2020-06-22 12:00:00,52.36,52.48,52.35,52.44,38029.0,46.1958,46.3016,46.1869,46.2663,38029.0
2020-06-22 12:10:00,52.43,52.54,52.43,52.5,43839.0,46.2575,46.3546,46.2575,46.3193,43839.0
2020-06-22 12:20:00,52.5,52.5,52.45,52.49,32106.0,46.3193,46.3193,46.2752,46.3105,32106.0
2020-06-22 12:30:00,52.48,52.5,52.38,52.39,17951.0,46.3016,46.3193,46.2134,46.2222,17951.0
2020-06-22 12:40:00,52.39,52.51,52.36,52.47,39936.0,46.2222,46.3281,46.1958,46.2928,39936.0
2020-06-22 12:50:00,52.47,52.48,52.4,52.41,14397.0,46.2928,46.3016,46.2311,46.2399,14397.0
2020-06-22 13:00:00,52.41,52.46,52.39,52.42,26904.0,46.2399,46.284,46.2222,46.2487,26904.0
2020-06-22 13:10:00,52.42,52.43,52.37,52.39,15262.0,46.2487,46.2575,46.2046,46.2222,15262.0
2020-06-22 13:20:00,52.38,52.4,52.32,52.33,28046.0,46.2134,46.2311,46.1605,46.1693,28046.0
2020-06-22 13:30:00,52.33,52.37,52.28,52.3,30710.0,46.1693,46.2046,46.1252,46.1428,30710.0
2020-06-22 13:40:00,52.3,52.32,52.27,52.29,29151.0,46.1428,46.1605,46.1164,46.134,29151.0
2020-06-22 13:50:00,52.28,52.3,52.23,52.28,28954.0,46.1252,46.1428,46.0811,46.1252,28954.0
2020-06-22 14:00:00,52.29,52.29,52.17,52.25,31534.0,46.134,46.134,46.0281,46.0987,31534.0
2020-06-22 14:10:00,52.25,52.27,52.2,52.26,23154.0,46.0987,46.1164,46.0546,46.1075,23154.0
2020-06-22 14:20:00,52.25,52.31,52.23,52.27,23546.0,46.0987,46.1516,46.0811,46.1164,23546.0
2020-06-22 14:30:00,52.27,52.29,52.22,52.27,23161.0,46.1164,46.134,46.0722,46.1164,23161.0
2020-06-22 14:40:00,52.27,52.28,52.22,52.28,28074.0,46.1164,46.1252,46.0722,46.1252,28074.0
2020-06-22 14:50:00,52.28,52.42,52.27,52.37,70140.0,46.1252,46.2487,46.1164,46.2046,70140.0
2020-06-22 15:00:00,52.37,52.4,52.36,52.37,30900.0,46.2046,46.2311,46.1958,46.2046,30900.0
2020-06-22 15:10:00,52.37,52.42,52.21,52.26,60865.0,46.2046,46.2487,46.0634,46.1075,60865.0
2020-06-22 15:20:00,52.25,52.25,52.13,52.16,61154.0,46.0987,46.0987,45.9928,46.0193,61154.0
2020-06-22 15:30:00,52.17,52.26,52.15,52.26,55695.0,46.0281,46.1075,46.0105,46.1075,55695.0
2020-06-22 15:40:00,52.26,52.34,52.24,52.26,107648.0,46.1075,46.1781,46.0899,46.1075,107648.0
2020-06-22 15:50:00,52.27,52.36,52.2,52.35,387592.0,46.1164,46.1958,46.0546,46.1869,387592.0
2020-06-23 09:30:00,52.6,52.6,52.31,52.54,132191.0,46.4075,46.4075,46.1516,46.3546,132191.0
2020-06-23 09:40:00,52.53,52.57,52.42,52.44,79558.0,46.3457,46.381,46.2487,46.2663,79558.0
2020-06-23 09:50:00,52.45,52.5,52.4,52.48,45178.0,46.2752,46.3193,46.2311,46.3016,45178.0
2020-06-23 10:00:00,52.48,52.58,52.44,52.54,42565.0,46.3016,46.3899,46.2663,46.3546,42565.0
2020-06-23 10:10:00,52.54,52.55,52.46,52.54,40750.0,46.3546,46.3634,46.284,46.3546,40750.0
2020-06-23 10:20:00,52.54,52.6,52.45,52.57,60641.0,46.3546,46.4075,46.2752,46.381,60641.0
2020-06-23 10:30:00,52.57,52.57,52.42,52.43,41515.0,46.381,46.381,46.2487,46.2575,41515.0
2020-06-23 10:40:00,52.44,52.53,52.27,52.32,69088.0,46.2663,46.3457,46.1164,46.1605,69088.0
2020-06-23 10:50:00,52.32,52.4,52.27,52.38,70206.0,46.1605,46.2311,46.1164,46.2134,70206.0
2020-06-23 11:00:00,52.38,52.52,52.34,52.51,38691.0,46.2134,46.3369,46.1781,46.3281,38691.0
2020-06-23 11:10:00,52.5,52.52,52.42,52.48,54983.0,46.3193,46.3369,46.2487,46.3016,54983.0
2020-06-23 11:20:00,52.48,52.56,52.45,52.48,72017.0,46.3016,46.3722,46.2752,46.3016,72017.0
2020-06-23 11:30:00,52.48,52.5,52.43,52.44,33244.0,46.3016,46.3193,46.2575,46.2663,33244.0
2020-06-23 11:40:00,52.44,52.44,52.37,52.38,23343.0,46.2663,46.2663,46.2046,46.2134,23343.0
2020-06-23 11:50:00,52.38,52.41,52.29,52.39,45682.0,46.2134,46.2399,46.134,46.2222,45682.0
2020-06-23 12:00:00,52.39,52.41,52.33,52.34,24528.0,46.2222,46.2399,46.1693,46.1781,24528.0
2020-06-23 12:10:00,52.34,52.44,52.3,52.39,26430.0,46.1781,46.2663,46.1428,46.2222,26430.0
2020-06-23 12:20:00,52.39,52.45,52.3,52.31,41981.0,46.2222,46.2752,46.1428,46.1516,41981.0
2020-06-23 12:30:00,52.31,52.33,52.25,52.27,25937.0,46.1516,46.1693,46.0987,46.1164,25937.0
2020-06-23 12:40:00,52.28,52.28,52.22,52.28,15910.0,46.1252,46.1252,46.0722,46.1252,15910.0
2020-06-23 12:50:00,52.27,52.28,52.22,52.23,25725.0,46.1164,46.1252,46.0722,46.0811,25725.0
2020-06-23 13:00:00,52.23,52.29,52.21,52.27,31779.0,46.0811,46.134,46.0634,46.1164,31779.0
2020-06-23 13:10:00,52.27,52.28,52.23,52.28,20994.0,46.1164,46.1252,46.0811,46.1252,20994.0
2020-06-23 13:20:00,52.27,52.38,52.27,52.34,23112.0,46.1164,46.2134,46.1164,46.1781,23112.0
2020-06-23 13:30:00,52.34,52.34,52.23,52.3,23502.0,46.1781,46.1781,46.0811,46.1428,23502.0
2020-06-23 13:40:00,52.31,52.34,52.27,52.33,32943.0,46.1516,46.1781,46.1164,46.1693,32943.0
2020-06-23 13:50:00,52.33,52.39,52.27,52.37,67667.0,46.1693,46.2222,46.1164,46.2046,67667.0
2020-06-23 14:00:00,52.37,52.37,52.27,52.36,30542.0,46.2046,46.2046,46.1164,46.1958,30542.0
2020-06-23 14:10:00,52.36,52.36,52.29,52.35,33984.0,46.1958,46.1958,46.134,46.1869,33984.0
2020-06-23 14:20:00,52.35,52.37,52.28,52.29,42955.0,46.1869,46.2046,46.1252,46.134,42955.0
2020-06-23 14:30:00,52.3,52.34,52.28,52.29,61746.0,46.1428,46.1781,46.1252,46.134,61746.0
2020-06-23 14:40:00,52.29,52.29,52.17,52.18,67888.0,46.134,46.134,46.0281,46.037,67888.0
2020-06-23 14:50:00,52.19,52.26,52.15,52.23,53575.0,46.0458,46.1075,46.0105,46.0811,53575.0
2020-06-23 15:00:00,52.22,52.26,52.11,52.11,63159.0,46.0722,46.1075,45.9752,45.9752,63159.0
2020-06-23 15:10:00,52.12,52.16,52.08,52.12,85552.0,45.984,46.0193,45.9487,45.984,85552.0
2020-06-23 15:20:00,52.13,52.13,52.0,52.01,69220.0,45.9928,45.9928,45.8781,45.887,69220.0
2020-06-23 15:30:00,52.02,52.1,52.0,52.07,115797.0,45.8958,45.9664,45.8781,45.9399,115797.0
2020-06-23 15:40:00,52.07,52.08,51.96,51.97,134140.0,45.9399,45.9487,45.8429,45.8517,134140.0
2020-06-23 15:50:00,51.96,51.96,51.82,51.93,396151.0,45.8429,45.8429,45.7193,45.8164,396151.0
2020-06-24 09:30:00,51.61,51.61,51.1,51.35,220118.0,45.5341,45.5341,45.0841,45.3047,220118.0
2020-06-24 09:40:00,51.34,51.42,51.21,51.39,128450.0,45.2958,45.3664,45.1811,45.34,128450.0
2020-06-24 09:50:00,51.39,51.4,51.24,51.27,117195.0,45.34,45.3488,45.2076,45.2341,117195.0
2020-06-24 10:00:00,51.25,51.31,51.11,51.13,134387.0,45.2164,45.2694,45.0929,45.1106,134387.0
2020-06-24 10:10:00,51.12,51.28,51.11,51.22,91091.0,45.1017,45.2429,45.0929,45.19,91091.0
2020-06-24 10:20:00,51.21,51.27,51.16,51.2,61660.0,45.1811,45.2341,45.137,45.1723,61660.0
2020-06-24 10:30:00,51.21,51.23,50.94,50.97,82934.0,45.1811,45.1988,44.9429,44.9694,82934.0
2020-06-24 10:40:00,50.97,51.1,50.93,51.08,65530.0,44.9694,45.0841,44.9341,45.0665,65530.0
2020-06-24 10:50:00,51.09,51.15,51.01,51.03,84162.0,45.0753,45.1282,45.0047,45.0223,84162.0
2020-06-24 11:00:00,51.02,51.12,50.9,50.91,69678.0,45.0135,45.1017,44.9076,44.9165,69678.0
2020-06-24 11:10:00,50.92,50.93,50.77,50.78,54732.0,44.9253,44.9341,44.7929,44.8018,54732.0
2020-06-24 11:20:00,50.78,50.83,50.68,50.76,119286.0,44.8018,44.8459,44.7135,44.7841,119286.0
2020-06-24 11:30:00,50.75,50.77,50.61,50.62,66507.0,44.7753,44.7929,44.6518,44.6606,66507.0
2020-06-24 11:40:00,50.62,50.65,50.47,50.48,136660.0,44.6606,44.6871,44.5283,44.5371,136660.0
2020-06-24 11:50:00,50.49,50.56,50.43,50.55,68569.0,44.5459,44.6077,44.493,44.5988,68569.0
2020-06-24 12:00:00,50.54,50.59,50.44,50.47,69795.0,44.59,44.6341,44.5018,44.5283,69795.0
2020-06-24 12:10:00,50.48,50.59,50.46,50.58,58033.0,44.5371,44.6341,44.5194,44.6253,58033.0
2020-06-24 12:20:00,50.58,50.67,50.58,50.62,120123.0,44.6253,44.7047,44.6253,44.6606,120123.0
2020-06-24 12:30:00,50.63,50.63,50.56,50.58,37503.0,44.6694,44.6694,44.6077,44.6253,37503.0
2020-06-24 12:40:00,50.59,50.73,50.57,50.67,52354.0,44.6341,44.7577,44.6165,44.7047,52354.0
2020-06-24 12:50:00,50.67,50.74,50.61,50.71,42189.0,44.7047,44.7665,44.6518,44.74,42189.0
2020-06-24 13:00:00,50.71,50.72,50.6,50.62,51857.0,44.74,44.7488,44.643,44.6606,51857.0
2020-06-24 13:10:00,50.64,50.65,50.55,50.62,51843.0,44.6783,44.6871,44.5988,44.6606,51843.0
2020-06-24 13:20:00,50.62,50.62,50.45,50.46,55107.0,44.6606,44.6606,44.5106,44.5194,55107.0
2020-06-24 13:30:00,50.45,50.45,50.33,50.35,67532.0,44.5106,44.5106,44.4047,44.4224,67532.0
2020-06-24 13:40:00,50.34,50.45,50.3,50.45,84109.0,44.4136,44.5106,44.3783,44.5106,84109.0
2020-06-24 13:50:00,50.44,50.48,50.39,50.45,48441.0,44.5018,44.5371,44.4577,44.5106,48441.0
2020-06-24 14:00:00,50.45,50.62,50.3,50.62,111681.0,44.5106,44.6606,44.3783,44.6606,111681.0
2020-06-24 14:10:00,50.6,50.68,50.55,50.61,63812.0,44.643,44.7135,44.5988,44.6518,63812.0
2020-06-24 14:20:00,50.61,50.72,50.61,50.69,94481.0,44.6518,44.7488,44.6518,44.7224,94481.0
2020-06-24 14:30:00,50.68,50.75,50.65,50.73,106949.0,44.7135,44.7753,44.6871,44.7577,106949.0
2020-06-24 14:40:00,50.73,50.78,50.67,50.76,67257.0,44.7577,44.8018,44.7047,44.7841,67257.0
2020-06-24 14:50:00,50.76,50.76,50.64,50.68,53591.0,44.7841,44.7841,44.6783,44.7135,53591.0
2020-06-24 15:00:00,50.69,50.79,50.62,50.64,75919.0,44.7224,44.8106,44.6606,44.6783,75919.0
2020-06-24 15:10:00,50.64,50.85,50.59,50.81,121682.0,44.6783,44.8635,44.6341,44.8282,121682.0
2020-06-24 15:20:00,50.81,50.83,50.68,50.68,78512.0,44.8282,44.8459,44.7135,44.7135,78512.0
2020-06-24 15:30:00,50.68,50.76,50.65,50.7,150696.0,44.7135,44.7841,44.6871,44.7312,150696.0
2020-06-24 15:40:00,50.7,51.02,50.67,50.9,189018.0,44.7312,45.0135,44.7047,44.9076,189018.0
2020-06-24 15:50:00,50.89,50.89,50.6,50.65,604679.0,44.8988,44.8988,44.643,44.6871,604679.0
2020-06-25 09:30:00,50.58,50.79,50.39,50.49,195657.0,44.6253,44.8106,44.4577,44.5459,195657.0
2020-06-25 09:40:00,50.49,50.49,50.12,50.12,69954.0,44.5459,44.5459,44.2195,44.2195,69954.0
2020-06-25 09:50:00,50.12,50.23,50.07,50.18,92148.0,44.2195,44.3165,44.1754,44.2724,92148.0
2020-06-25 10:00:00,50.18,50.35,50.17,50.27,81400.0,44.2724,44.4224,44.2636,44.3518,81400.0
2020-06-25 10:10:00,50.26,50.41,50.11,50.12,97971.0,44.343,44.4753,44.2106,44.2195,97971.0
2020-06-25 10:20:00,50.13,50.34,50.12,50.31,52860.0,44.2283,44.4136,44.2195,44.3871,52860.0
2020-06-25 10:30:00,50.32,50.47,50.32,50.45,61372.0,44.3959,44.5283,44.3959,44.5106,61372.0
2020-06-25 10:40:00,50.46,50.65,50.44,50.59,44933.0,44.5194,44.6871,44.5018,44.6341,44933.0
2020-06-25 10:50:00,50.6,50.63,50.53,50.6,53556.0,44.643,44.6694,44.5812,44.643,53556.0
2020-06-25 11:00:00,50.6,50.6,50.4,50.44,57254.0,44.643,44.643,44.4665,44.5018,57254.0
2020-06-25 11:10:00,50.44,50.63,50.4,50.62,59244.0,44.5018,44.6694,44.4665,44.6606,59244.0
2020-06-25 11:20:00,50.62,50.62,50.5,50.53,48336.0,44.6606,44.6606,44.5547,44.5812,48336.0
2020-06-25 11:30:00,50.54,50.62,50.38,50.44,67749.0,44.59,44.6606,44.4489,44.5018,67749.0
2020-06-25 11:40:00,50.44,50.52,50.35,50.49,76696.0,44.5018,44.5724,44.4224,44.5459,76696.0
2020-06-25 11:50:00,50.48,50.52,50.42,50.51,58940.0,44.5371,44.5724,44.4842,44.5636,58940.0
2020-06-25 12:00:00,50.51,50.61,50.51,50.57,51545.0,44.5636,44.6518,44.5636,44.6165,51545.0
2020-06-25 12:10:00,50.57,50.65,50.52,50.62,106642.0,44.6165,44.6871,44.5724,44.6606,106642.0
2020-06-25 12:20:00,50.62,50.64,50.53,50.55,44268.0,44.6606,44.6783,44.5812,44.5988,44268.0
2020-06-25 12:30:00,50.55,50.61,50.5,50.56,81554.0,44.5988,44.6518,44.5547,44.6077,81554.0
2020-06-25 12:40:00,50.55,50.64,50.54,50.57,36127.0,44.5988,44.6783,44.59,44.6165,36127.0
2020-06-25 12:50:00,50.57,50.58,50.47,50.48,153656.0,44.6165,44.6253,44.5283,44.5371,153656.0
2020-06-25 13:00:00,50.48,50.48,50.37,50.38,77112.0,44.5371,44.5371,44.44,44.4489,77112.0
2020-06-25 13:10:00,50.38,50.45,50.36,50.42,32539.0,44.4489,44.5106,44.4312,44.4842,32539.0
2020-06-25 13:20:00,50.42,50.49,50.4,50.43,34432.0,44.4842,44.5459,44.4665,44.493,34432.0
2020-06-25 13:30:00,50.42,50.54,50.35,50.51,43017.0,44.4842,44.59,44.4224,44.5636,43017.0
2020-06-25 13:40:00,50.52,50.54,50.47,50.48,47736.0,44.5724,44.59,44.5283,44.5371,47736.0
2020-06-25 13:50:00,50.48,50.53,50.46,50.53,51148.0,44.5371,44.5812,44.5194,44.5812,51148.0
2020-06-25 14:00:00,50.53,50.57,50.49,50.54,48382.0,44.5812,44.6165,44.5459,44.59,48382.0
2020-06-25 14:10:00,50.55,50.57,50.5,50.54,117920.0,44.5988,44.6165,44.5547,44.59,117920.0
2020-06-25 14:20:00,50.54,50.56,50.48,50.53,100141.0,44.59,44.6077,44.5371,44.5812,100141.0
2020-06-25 14:30:00,50.52,50.57,50.48,50.57,78493.0,44.5724,44.6165,44.5371,44.6165,78493.0
2020-06-25 14:40:00,50.56,50.63,50.53,50.62,58929.0,44.6077,44.6694,44.5812,44.6606,58929.0
2020-06-25 14:50:00,50.62,50.71,50.61,50.68,66116.0,44.6606,44.74,44.6518,44.7135,66116.0
2020-06-25 15:00:00,50.68,50.92,50.64,50.85,105632.0,44.7135,44.9253,44.6783,44.8635,105632.0
2020-06-25 15:10:00,50.85,50.92,50.8,50.88,63768.0,44.8635,44.9253,44.8194,44.89,63768.0
2020-06-25 15:20:00,50.87,50.96,50.86,50.91,80494.0,44.8812,44.9606,44.8724,44.9165,80494.0
2020-06-25 15:30:00,50.91,50.96,50.7,50.77,219559.0,44.9165,44.9606,44.7312,44.7929,219559.0
2020-06-25 15:40:00,50.77,50.8,50.72,50.75,142541.0,44.7929,44.8194,44.7488,44.7753,142541.0
2020-06-25 15:50:00,50.75,50.92,50.75,50.83,528682.0,44.7753,44.9253,44.7753,44.8459,528682.0
2020-06-26 09:30:00,50.71,51.05,50.71,50.95,168498.0,44.74,45.04,44.74,44.9518,168498.0
2020-06-26 09:40:00,50.94,50.95,50.78,50.95,144643.0,44.9429,44.9518,44.8018,44.9518,144643.0
2020-06-26 09:50:00,50.95,51.02,50.85,51.0,178433.0,44.9518,45.0135,44.8635,44.9959,178433.0
2020-06-26 10:00:00,50.99,51.16,50.97,51.05,123999.0,44.987,45.137,44.9694,45.04,123999.0
2020-06-26 10:10:00,51.05,51.06,50.94,50.99,130464.0,45.04,45.0488,44.9429,44.987,130464.0
2020-06-26 10:20:00,51.01,51.01,50.73,50.79,106285.0,45.0047,45.0047,44.7577,44.8106,106285.0
2020-06-26 10:30:00,50.78,50.82,50.55,50.55,98462.0,44.8018,44.8371,44.5988,44.5988,98462.0
2020-06-26 10:40:00,50.55,50.56,50.34,50.34,116276.0,44.5988,44.6077,44.4136,44.4136,116276.0
2020-06-26 10:50:00,50.35,50.41,50.26,50.34,116591.0,44.4224,44.4753,44.343,44.4136,116591.0
2020-06-26 11:00:00,50.35,50.56,50.35,50.54,104372.0,44.4224,44.6077,44.4224,44.59,104372.0
2020-06-26 11:10:00,50.53,50.6,50.42,50.45,94441.0,44.5812,44.643,44.4842,44.5106,94441.0
2020-06-26 11:20:00,50.44,50.51,50.39,50.45,98072.0,44.5018,44.5636,44.4577,44.5106,98072.0
2020-06-26 11:30:00,50.46,50.5,50.35,50.47,91487.0,44.5194,44.5547,44.4224,44.5283,91487.0
2020-06-26 11:40:00,50.47,50.52,50.4,50.51,125790.0,44.5283,44.5724,44.4665,44.5636,125790.0
2020-06-26 11:50:00,50.51,50.62,50.48,50.59,87861.0,44.5636,44.6606,44.5371,44.6341,87861.0
2020-06-26 12:00:00,50.59,50.59,50.42,50.44,74210.0,44.6341,44.6341,44.4842,44.5018,74210.0
2020-06-26 12:10:00,50.44,50.48,50.29,50.3,120055.0,44.5018,44.5371,44.3695,44.3783,120055.0
2020-06-26 12:20:00,50.29,50.41,50.21,50.34,169627.0,44.3695,44.4753,44.2989,44.4136,169627.0
2020-06-26 12:30:00,50.34,50.36,50.24,50.33,96668.0,44.4136,44.4312,44.3253,44.4047,96668.0
2020-06-26 12:40:00,50.33,50.33,50.18,50.25,79072.0,44.4047,44.4047,44.2724,44.3342,79072.0
2020-06-26 12:50:00,50.24,50.41,50.22,50.4,49701.0,44.3253,44.4753,44.3077,44.4665,49701.0
2020-06-26 13:00:00,50.39,50.49,50.36,50.47,39300.0,44.4577,44.5459,44.4312,44.5283,39300.0
2020-06-26 13:10:00,50.47,50.51,50.43,50.49,84012.0,44.5283,44.5636,44.493,44.5459,84012.0
2020-06-26 13:20:00,50.5,50.57,50.46,50.51,71988.0,44.5547,44.6165,44.5194,44.5636,71988.0
2020-06-26 13:30:00,50.52,50.63,50.48,50.53,124611.0,44.5724,44.6694,44.5371,44.5812,124611.0
2020-06-26 13:40:00,50.52,50.52,50.39,50.48,59376.0,44.5724,44.5724,44.4577,44.5371,59376.0
2020-06-26 13:50:00,50.49,50.5,50.42,50.48,52425.0,44.5459,44.5547,44.4842,44.5371,52425.0
2020-06-26 14:00:00,50.48,50.51,50.41,50.45,76396.0,44.5371,44.5636,44.4753,44.5106,76396.0
2020-06-26 14:10:00,50.45,50.52,50.39,50.41,105117.0,44.5106,44.5724,44.4577,44.4753,105117.0
2020-06-26 14:20:00,50.4,50.43,50.26,50.33,106776.0,44.4665,44.493,44.343,44.4047,106776.0
2020-06-26 14:30:00,50.33,50.39,50.15,50.19,119958.0,44.4047,44.4577,44.2459,44.2812,119958.0
2020-06-26 14:40:00,50.19,50.22,50.02,50.09,71922.0,44.2812,44.3077,44.1312,44.193,71922.0
2020-06-26 14:50:00,50.08,50.18,50.05,50.13,64436.0,44.1842,44.2724,44.1577,44.2283,64436.0
2020-06-26 15:00:00,50.12,50.22,50.07,50.11,91130.0,44.2195,44.3077,44.1754,44.2106,91130.0
2020-06-26 15:10:00,50.11,50.12,50.02,50.02,89730.0,44.2106,44.2195,44.1312,44.1312,89730.0
2020-06-26 15:20:00,50.03,50.13,49.99,50.05,177322.0,44.1401,44.2283,44.1048,44.1577,177322.0
2020-06-26 15:30:00,50.05,50.07,49.92,49.99,190334.0,44.1577,44.1754,44.043,44.1048,190334.0
2020-06-26 15:40:00,49.99,50.32,49.97,50.17,239966.0,44.1048,44.3959,44.0871,44.2636,239966.0
2020-06-26 15:50:00,50.17,50.26,49.93,50.08,890460.0,44.2636,44.343,44.0518,44.1842,890460.0
2020-06-29 09:30:00,50.46,50.59,50.0,50.07,147277.0,44.7703,44.8856,44.3622,44.4243,147277.0
2020-06-29 09:40:00,50.07,50.32,50.03,50.28,150661.0,44.4243,44.6461,44.3888,44.6106,150661.0
2020-06-29 09:50:00,50.27,50.43,50.22,50.34,77024.0,44.6017,44.7437,44.5574,44.6638,77024.0
2020-06-29 10:00:00,50.34,50.39,50.21,50.3,67504.0,44.6638,44.7082,44.5485,44.6283,67504.0
2020-06-29 10:10:00,50.3,50.44,50.24,50.41,71609.0,44.6283,44.7525,44.5751,44.7259,71609.0
2020-06-29 10:20:00,50.41,50.51,50.32,50.34,51639.0,44.7259,44.8147,44.6461,44.6638,51639.0
2020-06-29 10:30:00,50.34,50.55,50.34,50.47,88927.0,44.6638,44.8501,44.6638,44.7792,88927.0
2020-06-29 10:40:00,50.46,50.58,50.43,50.5,43962.0,44.7703,44.8768,44.7437,44.8058,43962.0
2020-06-29 10:50:00,50.5,50.58,50.47,50.5,43990.0,44.8058,44.8768,44.7792,44.8058,43990.0
2020-06-29 11:00:00,50.51,50.61,50.47,50.6,59734.0,44.8147,44.9034,44.7792,44.8945,59734.0
2020-06-29 11:10:00,50.6,50.67,50.55,50.61,49679.0,44.8945,44.9566,44.8501,44.9034,49679.0
2020-06-29 11:20:00,50.61,50.72,50.61,50.64,69690.0,44.9034,45.001,44.9034,44.93,69690.0
2020-06-29 11:30:00,50.62,50.65,50.55,50.6,40587.0,44.9123,44.9389,44.8501,44.8945,40587.0
2020-06-29 11:40:00,50.61,50.66,50.58,50.64,38266.0,44.9034,44.9477,44.8768,44.93,38266.0
2020-06-29 11:50:00,50.64,50.65,50.48,50.48,41531.0,44.93,44.9389,44.788,44.788,41531.0
2020-06-29 12:00:00,50.48,50.64,50.48,50.59,54909.0,44.788,44.93,44.788,44.8856,54909.0
2020-06-29 12:10:00,50.59,50.63,50.56,50.61,50282.0,44.8856,44.9211,44.859,44.9034,50282.0
2020-06-29 12:20:00,50.61,50.63,50.53,50.55,31068.0,44.9034,44.9211,44.8324,44.8501,31068.0
2020-06-29 12:30:00,50.55,50.59,50.54,50.56,30058.0,44.8501,44.8856,44.8413,44.859,30058.0
2020-06-29 12:40:00,50.55,50.66,50.52,50.65,48388.0,44.8501,44.9477,44.8235,44.9389,48388.0
2020-06-29 12:50:00,50.66,50.66,50.53,50.55,29779.0,44.9477,44.9477,44.8324,44.8501,29779.0
2020-06-29 13:00:00,50.55,50.59,50.44,50.44,33964.0,44.8501,44.8856,44.7525,44.7525,33964.0
2020-06-29 13:10:00,50.44,50.52,50.44,50.51,21760.0,44.7525,44.8235,44.7525,44.8147,21760.0
2020-06-29 13:20:00,50.51,50.54,50.47,50.52,34642.0,44.8147,44.8413,44.7792,44.8235,34642.0
2020-06-29 13:30:00,50.54,50.56,50.47,50.54,42407.0,44.8413,44.859,44.7792,44.8413,42407.0
2020-06-29 13:40:00,50.54,50.58,50.49,50.58,30569.0,44.8413,44.8768,44.7969,44.8768,30569.0
2020-06-29 13:50:00,50.58,50.61,50.56,50.6,19212.0,44.8768,44.9034,44.859,44.8945,19212.0
2020-06-29 14:00:00,50.61,50.66,50.51,50.52,40822.0,44.9034,44.9477,44.8147,44.8235,40822.0
2020-06-29 14:10:00,50.54,50.58,50.51,50.56,36434.0,44.8413,44.8768,44.8147,44.859,36434.0
2020-06-29 14:20:00,50.56,50.57,50.48,50.55,47418.0,44.859,44.8679,44.788,44.8501,47418.0
2020-06-29 14:30:00,50.54,50.58,50.51,50.51,33173.0,44.8413,44.8768,44.8147,44.8147,33173.0
2020-06-29 14:40:00,50.52,50.56,50.46,50.47,59023.0,44.8235,44.859,44.7703,44.7792,59023.0
2020-06-29 14:50:00,50.46,50.54,50.45,50.51,45216.0,44.7703,44.8413,44.7614,44.8147,45216.0
2020-06-29 15:00:00,50.51,50.51,50.42,50.43,81121.0,44.8147,44.8147,44.7348,44.7437,81121.0
2020-06-29 15:10:00,50.43,50.44,50.37,50.41,75338.0,44.7437,44.7525,44.6904,44.7259,75338.0
2020-06-29 15:20:00,50.4,50.48,50.4,50.44,51296.0,44.7171,44.788,44.7171,44.7525,51296.0
2020-06-29 15:30:00,50.44,50.54,50.42,50.45,90915.0,44.7525,44.8413,44.7348,44.7614,90915.0
2020-06-29 15:40:00,50.44,50.46,50.33,50.35,133786.0,44.7525,44.7703,44.655,44.6727,133786.0
2020-06-29 15:50:00,50.36,50.59,50.12,50.59,489677.0,44.6816,44.8856,44.4686,44.8856,489677.0
2020-06-30 09:30:00,50.7,50.84,50.56,50.59,128064.0,44.9832,45.1074,44.859,44.8856,128064.0
2020-06-30 09:40:00,50.61,50.72,50.54,50.7,79070.0,44.9034,45.001,44.8413,44.9832,79070.0
2020-06-30 09:50:00,50.7,50.76,50.64,50.66,49677.0,44.9832,45.0365,44.93,44.9477,49677.0
2020-06-30 10:00:00,50.66,50.79,50.65,50.76,48237.0,44.9477,45.0631,44.9389,45.0365,48237.0
2020-06-30 10:10:00,50.76,50.79,50.68,50.78,36618.0,45.0365,45.0631,44.9655,45.0542,36618.0
2020-06-30 10:20:00,50.8,50.92,50.79,50.92,37977.0,45.072,45.1784,45.0631,45.1784,37977.0
2020-06-30 10:30:00,50.92,50.96,50.8,50.86,38372.0,45.1784,45.2139,45.072,45.1252,38372.0
2020-06-30 10:40:00,50.87,50.96,50.87,50.88,49493.0,45.1341,45.2139,45.1341,45.1429,49493.0
2020-06-30 10:50:00,50.9,51.06,50.89,50.97,65237.0,45.1607,45.3026,45.1518,45.2228,65237.0
2020-06-30 11:00:00,50.96,51.01,50.94,50.99,38697.0,45.2139,45.2583,45.1962,45.2405,38697.0
2020-06-30 11:10:00,51.0,51.0,50.91,50.96,43472.0,45.2494,45.2494,45.1696,45.2139,43472.0
2020-06-30 11:20:00,50.96,50.96,50.88,50.9,35398.0,45.2139,45.2139,45.1429,45.1607,35398.0
2020-06-30 11:30:00,50.9,50.9,50.73,50.73,37849.0,45.1607,45.1607,45.0099,45.0099,37849.0
2020-06-30 11:40:00,50.73,50.8,50.72,50.76,72085.0,45.0099,45.072,45.001,45.0365,72085.0
2020-06-30 11:50:00,50.76,50.79,50.7,50.71,30000.0,45.0365,45.0631,44.9832,44.9921,30000.0
2020-06-30 12:00:00,50.72,50.8,50.71,50.78,29018.0,45.001,45.072,44.9921,45.0542,29018.0
2020-06-30 12:10:00,50.78,50.9,50.78,50.89,49477.0,45.0542,45.1607,45.0542,45.1518,49477.0
2020-06-30 12:20:00,50.89,50.97,50.86,50.96,50116.0,45.1518,45.2228,45.1252,45.2139,50116.0
2020-06-30 12:30:00,50.95,51.01,50.89,50.98,75953.0,45.205,45.2583,45.1518,45.2317,75953.0
2020-06-30 12:40:00,50.98,50.98,50.9,50.94,44821.0,45.2317,45.2317,45.1607,45.1962,44821.0
2020-06-30 12:50:00,50.93,50.95,50.85,50.86,52821.0,45.1873,45.205,45.1163,45.1252,52821.0
2020-06-30 13:00:00,50.86,50.9,50.84,50.88,36930.0,45.1252,45.1607,45.1074,45.1429,36930.0
2020-06-30 13:10:00,50.88,50.89,50.83,50.87,41809.0,45.1429,45.1518,45.0986,45.1341,41809.0
2020-06-30 13:20:00,50.88,50.88,50.82,50.84,19315.0,45.1429,45.1429,45.0897,45.1074,19315.0
2020-06-30 13:30:00,50.84,50.84,50.74,50.76,27881.0,45.1074,45.1074,45.0187,45.0365,27881.0
2020-06-30 13:40:00,50.77,50.84,50.75,50.8,38581.0,45.0453,45.1074,45.0276,45.072,38581.0
2020-06-30 13:50:00,50.8,50.83,50.76,50.77,33361.0,45.072,45.0986,45.0365,45.0453,33361.0
2020-06-30 14:00:00,50.77,50.78,50.7,50.75,40351.0,45.0453,45.0542,44.9832,45.0276,40351.0
2020-06-30 14:10:00,50.75,50.75,50.67,50.73,31758.0,45.0276,45.0276,44.9566,45.0099,31758.0
2020-06-30 14:20:00,50.72,50.81,50.72,50.8,32385.0,45.001,45.0808,45.001,45.072,32385.0
2020-06-30 14:30:00,50.8,50.8,50.73,50.76,38736.0,45.072,45.072,45.0099,45.0365,38736.0
2020-06-30 14:40:00,50.76,50.8,50.74,50.76,41632.0,45.0365,45.072,45.0187,45.0365,41632.0
2020-06-30 14:50:00,50.76,50.82,50.75,50.8,51461.0,45.0365,45.0897,45.0276,45.072,51461.0
2020-06-30 15:00:00,50.8,50.8,50.67,50.7,123259.0,45.072,45.072,44.9566,44.9832,123259.0
2020-06-30 15:10:00,50.7,50.75,50.68,50.73,43085.0,44.9832,45.0276,44.9655,45.0099,43085.0
2020-06-30 15:20:00,50.73,50.88,50.73,50.84,63203.0,45.0099,45.1429,45.0099,45.1074,63203.0
2020-06-30 15:30:00,50.84,51.0,50.83,50.97,107831.0,45.1074,45.2494,45.0986,45.2228,107831.0
2020-06-30 15:40:00,50.97,51.04,50.96,51.04,155422.0,45.2228,45.2849,45.2139,45.2849,155422.0
2020-06-30 15:50:00,51.04,51.23,51.03,51.11,835378.0,45.2849,45.4535,45.276,45.347,835378.0
2020-07-01 09:30:00,51.05,51.24,50.94,51.04,315606.0,45.2938,45.4623,45.1962,45.2849,315606.0
2020-07-01 09:40:00,51.05,51.11,50.98,51.07,412024.0,45.2938,45.347,45.2317,45.3115,412024.0
2020-07-01 09:50:00,51.06,51.1,50.88,50.89,222162.0,45.3026,45.3381,45.1429,45.1518,222162.0
2020-07-01 10:00:00,50.89,51.11,50.89,51.03,172334.0,45.1518,45.347,45.1518,45.276,172334.0
2020-07-01 10:10:00,51.03,51.14,51.03,51.09,89616.0,45.276,45.3736,45.276,45.3293,89616.0
2020-07-01 10:20:00,51.1,51.25,51.09,51.18,182368.0,45.3381,45.4712,45.3293,45.4091,182368.0
2020-07-01 10:30:00,51.19,51.23,51.13,51.21,133462.0,45.418,45.4535,45.3647,45.4357,133462.0
2020-07-01 10:40:00,51.2,51.23,51.05,51.12,101462.0,45.4269,45.4535,45.2938,45.3559,101462.0
2020-07-01 10:50:00,51.11,51.24,51.11,51.23,96468.0,45.347,45.4623,45.347,45.4535,96468.0
2020-07-01 11:00:00,51.24,51.3,51.23,51.26,46087.0,45.4623,45.5156,45.4535,45.4801,46087.0
2020-07-01 11:10:00,51.27,51.3,51.19,51.21,60663.0,45.489,45.5156,45.418,45.4357,60663.0
2020-07-01 11:20:00,51.21,51.21,51.07,51.07,82324.0,45.4357,45.4357,45.3115,45.3115,82324.0
2020-07-01 11:30:00,51.07,51.15,51.06,51.11,41369.0,45.3115,45.3825,45.3026,45.347,41369.0
2020-07-01 11:40:00,51.1,51.18,51.08,51.15,42964.0,45.3381,45.4091,45.3204,45.3825,42964.0
2020-07-01 11:50:00,51.14,51.18,51.09,51.12,58644.0,45.3736,45.4091,45.3293,45.3559,58644.0
2020-07-01 12:00:00,51.11,51.12,51.05,51.08,48060.0,45.347,45.3559,45.2938,45.3204,48060.0
2020-07-01 12:10:00,51.07,51.16,51.04,51.13,38354.0,45.3115,45.3914,45.2849,45.3647,38354.0
2020-07-01 12:20:00,51.12,51.19,51.11,51.19,34299.0,45.3559,45.418,45.347,45.418,34299.0
2020-07-01 12:30:00,51.2,51.23,51.16,51.2,56534.0,45.4269,45.4535,45.3914,45.4269,56534.0
2020-07-01 12:40:00,51.21,51.23,51.1,51.18,108619.0,45.4357,45.4535,45.3381,45.4091,108619.0
2020-07-01 12:50:00,51.18,51.23,51.14,51.18,42438.0,45.4091,45.4535,45.3736,45.4091,42438.0
2020-07-01 13:00:00,51.18,51.24,51.15,51.24,31293.0,45.4091,45.4623,45.3825,45.4623,31293.0
2020-07-01 13:10:00,51.24,51.29,51.23,51.26,47789.0,45.4623,45.5067,45.4535,45.4801,47789.0
2020-07-01 13:20:00,51.27,51.33,51.26,51.3,36042.0,45.489,45.5422,45.4801,45.5156,36042.0
2020-07-01 13:30:00,51.3,51.33,51.26,51.28,24661.0,45.5156,45.5422,45.4801,45.4978,24661.0
2020-07-01 13:40:00,51.27,51.27,51.17,51.2,46212.0,45.489,45.489,45.4002,45.4269,46212.0
2020-07-01 13:50:00,51.2,51.24,51.18,51.21,56359.0,45.4269,45.4623,45.4091,45.4357,56359.0
2020-07-01 14:00:00,51.21,51.3,51.17,51.2,92764.0,45.4357,45.5156,45.4002,45.4269,92764.0
2020-07-01 14:10:00,51.19,51.2,51.08,51.1,99131.0,45.418,45.4269,45.3204,45.3381,99131.0
2020-07-01 14:20:00,51.09,51.24,51.06,51.2,100850.0,45.3293,45.4623,45.3026,45.4269,100850.0
2020-07-01 14:30:00,51.2,51.24,51.13,51.14,56019.0,45.4269,45.4623,45.3647,45.3736,56019.0
2020-07-01 14:40:00,51.14,51.18,51.1,51.11,29025.0,45.3736,45.4091,45.3381,45.347,29025.0
2020-07-01 14:50:00,51.11,51.16,51.09,51.14,55851.0,45.347,45.3914,45.3293,45.3736,55851.0
2020-07-01 15:00:00,51.14,51.24,51.11,51.19,41472.0,45.3736,45.4623,45.347,45.418,41472.0
2020-07-01 15:10:00,51.19,51.2,51.14,51.16,43332.0,45.418,45.4269,45.3736,45.3914,43332.0
2020-07-01 15:20:00,51.16,51.24,51.16,51.16,59917.0,45.3914,45.4623,45.3914,45.3914,59917.0
2020-07-01 15:30:00,51.17,51.22,51.13,51.19,81347.0,45.4002,45.4446,45.3647,45.418,81347.0
2020-07-01 15:40:00,51.2,51.24,51.14,51.19,89177.0,45.4269,45.4623,45.3736,45.418,89177.0
2020-07-01 15:50:00,51.19,51.19,51.06,51.08,353870.0,45.418,45.418,45.3026,45.3204,353870.0
2020-07-02 09:30:00,51.17,51.8,51.17,51.78,292433.0,45.4002,45.9592,45.4002,45.9415,292433.0
2020-07-02 09:40:00,51.78,51.79,51.65,51.73,71788.0,45.9415,45.9503,45.8261,45.8971,71788.0
2020-07-02 09:50:00,51.72,52.02,51.71,51.98,129712.0,45.8882,46.1544,45.8793,46.1189,129712.0
2020-07-02 10:00:00,51.98,52.05,51.86,51.91,77384.0,46.1189,46.181,46.0124,46.0568,77384.0
2020-07-02 10:10:00,51.91,51.92,51.76,51.77,57158.0,46.0568,46.0657,45.9237,45.9326,57158.0
2020-07-02 10:20:00,51.77,51.87,51.74,51.86,110766.0,45.9326,46.0213,45.906,46.0124,110766.0
2020-07-02 10:30:00,51.86,51.91,51.78,51.85,79848.0,46.0124,46.0568,45.9415,46.0036,79848.0
2020-07-02 10:40:00,51.85,51.88,51.7,51.74,53813.0,46.0036,46.0302,45.8705,45.906,53813.0
2020-07-02 10:50:00,51.74,51.77,51.66,51.71,68443.0,45.906,45.9326,45.835,45.8793,68443.0
2020-07-02 11:00:00,51.72,51.82,51.68,51.76,53741.0,45.8882,45.9769,45.8527,45.9237,53741.0
2020-07-02 11:10:00,51.76,51.82,51.71,51.82,46476.0,45.9237,45.9769,45.8793,45.9769,46476.0
2020-07-02 11:20:00,51.83,51.88,51.78,51.82,52383.0,45.9858,46.0302,45.9415,45.9769,52383.0
2020-07-02 11:30:00,51.82,51.88,51.81,51.83,50926.0,45.9769,46.0302,45.9681,45.9858,50926.0
2020-07-02 11:40:00,51.83,51.87,51.8,51.82,73772.0,45.9858,46.0213,45.9592,45.9769,73772.0
2020-07-02 11:50:00,51.81,51.83,51.77,51.8,58249.0,45.9681,45.9858,45.9326,45.9592,58249.0
2020-07-02 12:00:00,51.81,51.82,51.7,51.76,103326.0,45.9681,45.9769,45.8705,45.9237,103326.0
2020-07-02 12:10:00,51.77,51.78,51.67,51.7,51707.0,45.9326,45.9415,45.8439,45.8705,51707.0
2020-07-02 12:20:00,51.7,51.71,51.65,51.67,43801.0,45.8705,45.8793,45.8261,45.8439,43801.0
2020-07-02 12:30:00,51.68,51.68,51.58,51.62,47199.0,45.8527,45.8527,45.764,45.7995,47199.0
2020-07-02 12:40:00,51.61,51.62,51.57,51.59,34814.0,45.7906,45.7995,45.7551,45.7729,34814.0
2020-07-02 12:50:00,51.59,51.65,51.55,51.61,57076.0,45.7729,45.8261,45.7374,45.7906,57076.0
2020-07-02 13:00:00,51.61,51.62,51.55,51.57,32382.0,45.7906,45.7995,45.7374,45.7551,32382.0
2020-07-02 13:10:00,51.57,51.59,51.54,51.57,36508.0,45.7551,45.7729,45.7285,45.7551,36508.0
2020-07-02 13:20:00,51.57,51.63,51.56,51.58,50598.0,45.7551,45.8084,45.7463,45.764,50598.0
2020-07-02 13:30:00,51.59,51.61,51.58,51.61,29023.0,45.7729,45.7906,45.764,45.7906,29023.0
2020-07-02 13:40:00,51.61,51.68,51.59,51.68,32546.0,45.7906,45.8527,45.7729,45.8527,32546.0
2020-07-02 13:50:00,51.68,51.72,51.62,51.63,42694.0,45.8527,45.8882,45.7995,45.8084,42694.0
2020-07-02 14:00:00,51.64,51.67,51.58,51.64,53512.0,45.8172,45.8439,45.764,45.8172,53512.0
2020-07-02 14:10:00,51.63,51.72,51.63,51.71,31793.0,45.8084,45.8882,45.8084,45.8793,31793.0
2020-07-02 14:20:00,51.71,51.77,51.68,51.76,41071.0,45.8793,45.9326,45.8527,45.9237,41071.0
2020-07-02 14:30:00,51.76,51.78,51.75,51.77,31518.0,45.9237,45.9415,45.9148,45.9326,31518.0
2020-07-02 14:40:00,51.77,51.79,51.72,51.79,109765.0,45.9326,45.9503,45.8882,45.9503,109765.0
2020-07-02 14:50:00,51.8,51.84,51.78,51.79,30472.0,45.9592,45.9947,45.9415,45.9503,30472.0
2020-07-02 15:00:00,51.79,51.82,51.76,51.79,46600.0,45.9503,45.9769,45.9237,45.9503,46600.0
2020-07-02 15:10:00,51.79,51.84,51.78,51.8,44195.0,45.9503,45.9947,45.9415,45.9592,44195.0
2020-07-02 15:20:00,51.8,51.84,51.72,51.74,49718.0,45.9592,45.9947,45.8882,45.906,49718.0
2020-07-02 15:30:00,51.75,51.76,51.68,51.69,98029.0,45.9148,45.9237,45.8527,45.8616,98029.0
2020-07-02 15:40:00,51.69,51.71,51.55,51.57,131159.0,45.8616,45.8793,45.7374,45.7551,131159.0
2020-07-02 15:50:00,51.56,51.57,51.42,51.5,346372.0,45.7463,45.7551,45.622,45.693,346372.0
2020-07-06 09:30:00,51.72,52.08,51.72,51.75,177871.0,45.8882,46.2076,45.8882,45.9148,177871.0
2020-07-06 09:40:00,51.76,51.81,51.62,51.68,71897.0,45.9237,45.9681,45.7995,45.8527,71897.0
2020-07-06 09:50:00,51.68,51.68,51.55,51.56,47720.0,45.8527,45.8527,45.7374,45.7463,47720.0
2020-07-06 10:00:00,51.56,51.68,51.41,51.45,87285.0,45.7463,45.8527,45.6132,45.6487,87285.0
2020-07-06 10:10:00,51.44,51.48,51.34,51.47,42442.0,45.6398,45.6753,45.5511,45.6664,42442.0
2020-07-06 10:20:00,51.46,51.5,51.33,51.35,53203.0,45.6575,45.693,45.5422,45.5599,53203.0
2020-07-06 10:30:00,51.34,51.41,51.26,51.27,45287.0,45.5511,45.6132,45.4801,45.489,45287.0
2020-07-06 10:40:00,51.28,51.49,51.27,51.43,51021.0,45.4978,45.6842,45.489,45.6309,51021.0
2020-07-06 10:50:00,51.44,51.48,51.42,51.46,55875.0,45.6398,45.6753,45.622,45.6575,55875.0
2020-07-06 11:00:00,51.46,51.46,51.32,51.33,52180.0,45.6575,45.6575,45.5333,45.5422,52180.0
2020-07-06 11:10:00,51.33,51.34,51.26,51.3,139706.0,45.5422,45.5511,45.4801,45.5156,139706.0
2020-07-06 11:20:00,51.3,51.32,51.2,51.3,135223.0,45.5156,45.5333,45.4269,45.5156,135223.0
2020-07-06 11:30:00,51.3,51.31,51.27,51.28,112260.0,45.5156,45.5245,45.489,45.4978,112260.0
2020-07-06 11:40:00,51.28,51.37,51.27,51.37,73648.0,45.4978,45.5777,45.489,45.5777,73648.0
2020-07-06 11:50:00,51.37,51.38,51.28,51.35,68962.0,45.5777,45.5866,45.4978,45.5599,68962.0
2020-07-06 12:00:00,51.36,51.47,51.34,51.46,85126.0,45.5688,45.6664,45.5511,45.6575,85126.0
2020-07-06 12:10:00,51.46,51.48,51.38,51.4,52326.0,45.6575,45.6753,45.5866,45.6043,52326.0
2020-07-06 12:20:00,51.39,51.41,51.32,51.38,69269.0,45.5954,45.6132,45.5333,45.5866,69269.0
2020-07-06 12:30:00,51.38,51.45,51.37,51.44,36791.0,45.5866,45.6487,45.5777,45.6398,36791.0
2020-07-06 12:40:00,51.44,51.48,51.43,51.47,36232.0,45.6398,45.6753,45.6309,45.6664,36232.0
2020-07-06 12:50:00,51.48,51.52,51.46,51.49,43978.0,45.6753,45.7108,45.6575,45.6842,43978.0
2020-07-06 13:00:00,51.5,51.52,51.45,51.47,40113.0,45.693,45.7108,45.6487,45.6664,40113.0
2020-07-06 13:10:00,51.48,51.51,51.43,51.44,62556.0,45.6753,45.7019,45.6309,45.6398,62556.0
2020-07-06 13:20:00,51.44,51.45,51.38,51.41,54489.0,45.6398,45.6487,45.5866,45.6132,54489.0
2020-07-06 13:30:00,51.4,51.44,51.36,51.43,37445.0,45.6043,45.6398,45.5688,45.6309,37445.0
2020-07-06 13:40:00,51.43,51.49,51.43,51.45,24733.0,45.6309,45.6842,45.6309,45.6487,24733.0
2020-07-06 13:50:00,51.44,51.5,51.43,51.5,48937.0,45.6398,45.693,45.6309,45.693,48937.0
2020-07-06 14:00:00,51.5,51.55,51.45,51.52,47094.0,45.693,45.7374,45.6487,45.7108,47094.0
2020-07-06 14:10:00,51.53,51.54,51.47,51.48,51956.0,45.7196,45.7285,45.6664,45.6753,51956.0
2020-07-06 14:20:00,51.48,51.52,51.46,51.5,42926.0,45.6753,45.7108,45.6575,45.693,42926.0
2020-07-06 14:30:00,51.5,51.53,51.48,51.51,71236.0,45.693,45.7196,45.6753,45.7019,71236.0
2020-07-06 14:40:00,51.51,51.53,51.47,51.49,63733.0,45.7019,45.7196,45.6664,45.6842,63733.0
2020-07-06 14:50:00,51.48,51.49,51.45,51.46,58399.0,45.6753,45.6842,45.6487,45.6575,58399.0
2020-07-06 15:00:00,51.46,51.48,51.38,51.43,74142.0,45.6575,45.6753,45.5866,45.6309,74142.0
2020-07-06 15:10:00,51.43,51.43,51.33,51.42,83088.0,45.6309,45.6309,45.5422,45.622,83088.0
2020-07-06 15:20:00,51.42,51.47,51.37,51.46,59416.0,45.622,45.6664,45.5777,45.6575,59416.0
2020-07-06 15:30:00,51.46,51.5,51.4,51.48,135711.0,45.6575,45.693,45.6043,45.6753,135711.0
2020-07-06 15:40:00,51.48,51.58,51.47,51.57,99472.0,45.6753,45.764,45.6664,45.7551,99472.0
2020-07-06 15:50:00,51.57,51.67,51.55,51.61,373848.0,45.7551,45.8439,45.7374,45.7906,373848.0
2020-07-07 09:30:00,51.36,51.55,51.34,51.41,122470.0,45.5688,45.7374,45.5511,45.6132,122470.0
2020-07-07 09:40:00,51.41,51.45,51.29,51.43,86699.0,45.6132,45.6487,45.5067,45.6309,86699.0
2020-07-07 09:50:00,51.44,51.51,51.36,51.41,52788.0,45.6398,45.7019,45.5688,45.6132,52788.0
2020-07-07 10:00:00,51.4,51.6,51.4,51.51,74677.0,45.6043,45.7818,45.6043,45.7019,74677.0
2020-07-07 10:10:00,51.51,51.59,51.48,51.57,223202.0,45.7019,45.7729,45.6753,45.7551,223202.0
2020-07-07 10:20:00,51.58,51.62,51.5,51.58,68701.0,45.764,45.7995,45.693,45.764,68701.0
2020-07-07 10:30:00,51.59,51.63,51.47,51.5,70156.0,45.7729,45.8084,45.6664,45.693,70156.0
2020-07-07 10:40:00,51.5,51.53,51.39,51.51,89559.0,45.693,45.7196,45.5954,45.7019,89559.0
2020-07-07 10:50:00,51.5,51.55,51.39,51.4,99513.0,45.693,45.7374,45.5954,45.6043,99513.0
2020-07-07 11:00:00,51.4,51.53,51.37,51.43,44852.0,45.6043,45.7196,45.5777,45.6309,44852.0
2020-07-07 11:10:00,51.42,51.45,51.36,51.4,38717.0,45.622,45.6487,45.5688,45.6043,38717.0
2020-07-07 11:20:00,51.4,51.5,51.39,51.5,37543.0,45.6043,45.693,45.5954,45.693,37543.0
2020-07-07 11:30:00,51.5,51.55,51.45,51.52,28670.0,45.693,45.7374,45.6487,45.7108,28670.0
2020-07-07 11:40:00,51.52,51.55,51.45,51.53,37607.0,45.7108,45.7374,45.6487,45.7196,37607.0
2020-07-07 11:50:00,51.51,51.53,51.46,51.51,32858.0,45.7019,45.7196,45.6575,45.7019,32858.0
2020-07-07 12:00:00,51.51,51.54,51.49,51.5,42451.0,45.7019,45.7285,45.6842,45.693,42451.0
2020-07-07 12:10:00,51.5,51.54,51.47,51.49,20514.0,45.693,45.7285,45.6664,45.6842,20514.0
2020-07-07 12:20:00,51.5,51.52,51.45,51.46,24844.0,45.693,45.7108,45.6487,45.6575,24844.0
2020-07-07 12:30:00,51.45,51.47,51.43,51.43,20698.0,45.6487,45.6664,45.6309,45.6309,20698.0
2020-07-07 12:40:00,51.43,51.46,51.4,51.45,20547.0,45.6309,45.6575,45.6043,45.6487,20547.0
2020-07-07 12:50:00,51.45,51.51,51.43,51.5,53666.0,45.6487,45.7019,45.6309,45.693,53666.0
2020-07-07 13:00:00,51.5,51.51,51.43,51.47,19775.0,45.693,45.7019,45.6309,45.6664,19775.0
2020-07-07 13:10:00,51.47,51.54,51.45,51.51,77785.0,45.6664,45.7285,45.6487,45.7019,77785.0
2020-07-07 13:20:00,51.51,51.54,51.47,51.53,395485.0,45.7019,45.7285,45.6664,45.7196,395485.0
2020-07-07 13:30:00,51.53,51.59,51.53,51.57,28633.0,45.7196,45.7729,45.7196,45.7551,28633.0
2020-07-07 13:40:00,51.56,51.58,51.52,51.53,33749.0,45.7463,45.764,45.7108,45.7196,33749.0
2020-07-07 13:50:00,51.53,51.53,51.49,51.51,33720.0,45.7196,45.7196,45.6842,45.7019,33720.0
2020-07-07 14:00:00,51.5,51.53,51.49,51.53,54092.0,45.693,45.7196,45.6842,45.7196,54092.0
2020-07-07 14:10:00,51.52,51.58,51.52,51.55,56385.0,45.7108,45.764,45.7108,45.7374,56385.0
2020-07-07 14:20:00,51.56,51.62,51.51,51.57,49676.0,45.7463,45.7995,45.7019,45.7551,49676.0
2020-07-07 14:30:00,51.57,51.59,51.52,51.57,54264.0,45.7551,45.7729,45.7108,45.7551,54264.0
2020-07-07 14:40:00,51.56,51.64,51.55,51.63,54487.0,45.7463,45.8172,45.7374,45.8084,54487.0
2020-07-07 14:50:00,51.63,51.7,51.61,51.7,57775.0,45.8084,45.8705,45.7906,45.8705,57775.0
2020-07-07 15:00:00,51.7,51.73,51.63,51.68,111878.0,45.8705,45.8971,45.8084,45.8527,111878.0
2020-07-07 15:10:00,51.69,51.73,51.66,51.73,56070.0,45.8616,45.8971,45.835,45.8971,56070.0
2020-07-07 15:20:00,51.73,51.74,51.65,51.66,37216.0,45.8971,45.906,45.8261,45.835,37216.0
2020-07-07 15:30:00,51.66,51.7,51.59,51.6,73848.0,45.835,45.8705,45.7729,45.7818,73848.0
2020-07-07 15:40:00,51.62,51.62,51.5,51.52,74580.0,45.7995,45.7995,45.693,45.7108,74580.0
2020-07-07 15:50:00,51.52,51.52,51.34,51.51,600909.0,45.7108,45.7108,45.5511,45.7019,600909.0
2020-07-08 09:30:00,51.35,51.49,51.18,51.28,204936.0,45.5599,45.6842,45.4091,45.4978,204936.0
2020-07-08 09:40:00,51.28,51.44,51.24,51.41,118056.0,45.4978,45.6398,45.4623,45.6132,118056.0
2020-07-08 09:50:00,51.4,51.47,51.28,51.3,60582.0,45.6043,45.6664,45.4978,45.5156,60582.0
2020-07-08 10:00:00,51.3,51.31,51.21,51.22,80550.0,45.5156,45.5245,45.4357,45.4446,80550.0
2020-07-08 10:10:00,51.23,51.33,51.17,51.28,65544.0,45.4535,45.5422,45.4002,45.4978,65544.0
2020-07-08 10:20:00,51.28,51.33,51.26,51.3,36552.0,45.4978,45.5422,45.4801,45.5156,36552.0
2020-07-08 10:30:00,51.31,51.33,51.24,51.27,35427.0,45.5245,45.5422,45.4623,45.489,35427.0
2020-07-08 10:40:00,51.27,51.3,51.2,51.3,72945.0,45.489,45.5156,45.4269,45.5156,72945.0
2020-07-08 10:50:00,51.3,51.3,51.24,51.28,40702.0,45.5156,45.5156,45.4623,45.4978,40702.0
2020-07-08 11:00:00,51.27,51.29,51.14,51.14,66793.0,45.489,45.5067,45.3736,45.3736,66793.0
2020-07-08 11:10:00,51.14,51.21,51.01,51.01,151228.0,45.3736,45.4357,45.2583,45.2583,151228.0
2020-07-08 11:20:00,51.02,51.05,50.91,51.04,108034.0,45.2672,45.2938,45.1696,45.2849,108034.0
2020-07-08 11:30:00,51.03,51.12,51.0,51.06,53801.0,45.276,45.3559,45.2494,45.3026,53801.0
2020-07-08 11:40:00,51.06,51.12,51.03,51.08,30379.0,45.3026,45.3559,45.276,45.3204,30379.0
2020-07-08 11:50:00,51.08,51.09,51.0,51.01,27963.0,45.3204,45.3293,45.2494,45.2583,27963.0
2020-07-08 12:00:00,51.01,51.08,50.99,51.07,29913.0,45.2583,45.3204,45.2405,45.3115,29913.0
2020-07-08 12:10:00,51.08,51.12,51.04,51.11,30973.0,45.3204,45.3559,45.2849,45.347,30973.0
2020-07-08 12:20:00,51.11,51.13,51.08,51.12,27506.0,45.347,45.3647,45.3204,45.3559,27506.0
2020-07-08 12:30:00,51.12,51.14,51.03,51.03,51180.0,45.3559,45.3736,45.276,45.276,51180.0
2020-07-08 12:40:00,51.04,51.08,51.0,51.08,55826.0,45.2849,45.3204,45.2494,45.3204,55826.0
2020-07-08 12:50:00,51.08,51.1,51.02,51.1,38131.0,45.3204,45.3381,45.2672,45.3381,38131.0
2020-07-08 13:00:00,51.1,51.15,51.09,51.15,20018.0,45.3381,45.3825,45.3293,45.3825,20018.0
2020-07-08 13:10:00,51.15,51.15,51.06,51.07,29653.0,45.3825,45.3825,45.3026,45.3115,29653.0
2020-07-08 13:20:00,51.06,51.07,50.98,51.01,39827.0,45.3026,45.3115,45.2317,45.2583,39827.0
2020-07-08 13:30:00,51.01,51.08,50.99,51.08,25378.0,45.2583,45.3204,45.2405,45.3204,25378.0
2020-07-08 13:40:00,51.08,51.13,51.07,51.11,33861.0,45.3204,45.3647,45.3115,45.347,33861.0
2020-07-08 13:50:00,51.1,51.12,51.01,51.04,40451.0,45.3381,45.3559,45.2583,45.2849,40451.0
2020-07-08 14:00:00,51.04,51.09,50.96,50.99,37113.0,45.2849,45.3293,45.2139,45.2405,37113.0
2020-07-08 14:10:00,51.0,51.02,50.97,51.0,29984.0,45.2494,45.2672,45.2228,45.2494,29984.0
2020-07-08 14:20:00,51.01,51.07,51.0,51.05,29341.0,45.2583,45.3115,45.2494,45.2938,29341.0
2020-07-08 14:30:00,51.05,51.07,50.99,51.03,44736.0,45.2938,45.3115,45.2405,45.276,44736.0
2020-07-08 14:40:00,51.04,51.04,50.9,50.92,71014.0,45.2849,45.2849,45.1607,45.1784,71014.0
2020-07-08 14:50:00,50.92,51.08,50.91,51.07,60974.0,45.1784,45.3204,45.1696,45.3115,60974.0
2020-07-08 15:00:00,51.07,51.1,51.03,51.05,64792.0,45.3115,45.3381,45.276,45.2938,64792.0
2020-07-08 15:10:00,51.05,51.12,51.04,51.08,52992.0,45.2938,45.3559,45.2849,45.3204,52992.0
2020-07-08 15:20:00,51.08,51.16,51.04,51.11,100025.0,45.3204,45.3914,45.2849,45.347,100025.0
2020-07-08 15:30:00,51.11,51.25,51.11,51.2,84417.0,45.347,45.4712,45.347,45.4269,84417.0
2020-07-08 15:40:00,51.19,51.23,51.17,51.2,79233.0,45.418,45.4535,45.4002,45.4269,79233.0
2020-07-08 15:50:00,51.2,51.26,51.16,51.25,264431.0,45.4269,45.4801,45.3914,45.4712,264431.0
2020-07-09 09:30:00,51.16,51.2,50.91,50.92,230682.0,45.3914,45.4269,45.1696,45.1784,230682.0
2020-07-09 09:40:00,50.91,50.91,50.82,50.9,74479.0,45.1696,45.1696,45.0897,45.1607,74479.0
2020-07-09 09:50:00,50.89,50.89,50.77,50.83,61333.0,45.1518,45.1518,45.0453,45.0986,61333.0
2020-07-09 10:00:00,50.83,50.87,50.75,50.78,53023.0,45.0986,45.1341,45.0276,45.0542,53023.0
2020-07-09 10:10:00,50.78,50.8,50.59,50.6,80900.0,45.0542,45.072,44.8856,44.8945,80900.0
2020-07-09 10:20:00,50.59,50.69,50.55,50.57,108753.0,44.8856,44.9744,44.8501,44.8679,108753.0
2020-07-09 10:30:00,50.57,50.61,50.48,50.5,82894.0,44.8679,44.9034,44.788,44.8058,82894.0
2020-07-09 10:40:00,50.5,50.5,50.37,50.4,118446.0,44.8058,44.8058,44.6904,44.7171,118446.0
2020-07-09 10:50:00,50.39,50.46,50.25,50.28,164752.0,44.7082,44.7703,44.584,44.6106,164752.0
2020-07-09 11:00:00,50.27,50.33,50.1,50.21,78122.0,44.6017,44.655,44.4509,44.5485,78122.0
2020-07-09 11:10:00,50.19,50.25,50.01,50.02,90858.0,44.5307,44.584,44.371,44.3799,90858.0
2020-07-09 11:20:00,50.01,50.13,50.0,50.08,95193.0,44.371,44.4775,44.3622,44.4331,95193.0
2020-07-09 11:30:00,50.09,50.15,50.05,50.14,59424.0,44.442,44.4952,44.4065,44.4864,59424.0
2020-07-09 11:40:00,50.14,50.16,50.02,50.09,65495.0,44.4864,44.5041,44.3799,44.442,65495.0
2020-07-09 11:50:00,50.09,50.17,50.04,50.11,47814.0,44.442,44.513,44.3977,44.4598,47814.0
2020-07-09 12:00:00,50.11,50.26,50.1,50.21,83210.0,44.4598,44.5928,44.4509,44.5485,83210.0
2020-07-09 12:10:00,50.2,50.28,50.15,50.27,56967.0,44.5396,44.6106,44.4952,44.6017,56967.0
2020-07-09 12:20:00,50.28,50.34,50.22,50.33,50428.0,44.6106,44.6638,44.5574,44.655,50428.0
2020-07-09 12:30:00,50.32,50.32,50.24,50.27,53557.0,44.6461,44.6461,44.5751,44.6017,53557.0
2020-07-09 12:40:00,50.28,50.37,50.25,50.35,44982.0,44.6106,44.6904,44.584,44.6727,44982.0
2020-07-09 12:50:00,50.35,50.4,50.29,50.32,36121.0,44.6727,44.7171,44.6195,44.6461,36121.0
2020-07-09 13:00:00,50.32,50.42,50.29,50.36,59699.0,44.6461,44.7348,44.6195,44.6816,59699.0
2020-07-09 13:10:00,50.36,50.41,50.33,50.33,41487.0,44.6816,44.7259,44.655,44.655,41487.0
2020-07-09 13:20:00,50.32,50.33,50.29,50.3,38940.0,44.6461,44.655,44.6195,44.6283,38940.0
2020-07-09 13:30:00,50.3,50.33,50.25,50.31,34393.0,44.6283,44.655,44.584,44.6372,34393.0
2020-07-09 13:40:00,50.32,50.36,50.25,50.29,59425.0,44.6461,44.6816,44.584,44.6195,59425.0
2020-07-09 13:50:00,50.3,50.33,50.26,50.28,50888.0,44.6283,44.655,44.5928,44.6106,50888.0
2020-07-09 14:00:00,50.27,50.38,50.26,50.36,58340.0,44.6017,44.6993,44.5928,44.6816,58340.0
2020-07-09 14:10:00,50.37,50.49,50.36,50.46,40574.0,44.6904,44.7969,44.6816,44.7703,40574.0
2020-07-09 14:20:00,50.47,50.48,50.4,50.43,85069.0,44.7792,44.788,44.7171,44.7437,85069.0
2020-07-09 14:30:00,50.43,50.43,50.34,50.41,52544.0,44.7437,44.7437,44.6638,44.7259,52544.0
2020-07-09 14:40:00,50.41,50.45,50.39,50.43,48196.0,44.7259,44.7614,44.7082,44.7437,48196.0
2020-07-09 14:50:00,50.43,50.45,50.38,50.42,40865.0,44.7437,44.7614,44.6993,44.7348,40865.0
2020-07-09 15:00:00,50.42,50.47,50.38,50.39,59482.0,44.7348,44.7792,44.6993,44.7082,59482.0
2020-07-09 15:10:00,50.39,50.47,50.37,50.43,59338.0,44.7082,44.7792,44.6904,44.7437,59338.0
2020-07-09 15:20:00,50.43,50.44,50.33,50.34,80186.0,44.7437,44.7525,44.655,44.6638,80186.0
2020-07-09 15:30:00,50.33,50.34,50.12,50.18,108035.0,44.655,44.6638,44.4686,44.5219,108035.0
2020-07-09 15:40:00,50.18,50.44,50.14,50.39,131481.0,44.5219,44.7525,44.4864,44.7082,131481.0
2020-07-09 15:50:00,50.39,50.42,50.21,50.25,531627.0,44.7082,44.7348,44.5485,44.584,531627.0
2020-07-10 09:30:00,50.6,50.85,50.31,50.65,263127.0,44.8945,45.1163,44.6372,44.9389,263127.0
2020-07-10 09:40:00,50.65,50.77,50.61,50.69,132446.0,44.9389,45.0453,44.9034,44.9744,132446.0
2020-07-10 09:50:00,50.69,50.75,50.57,50.65,76816.0,44.9744,45.0276,44.8679,44.9389,76816.0
2020-07-10 10:00:00,50.65,50.65,50.46,50.57,81583.0,44.9389,44.9389,44.7703,44.8679,81583.0
2020-07-10 10:10:00,50.57,50.82,50.57,50.78,66237.0,44.8679,45.0897,44.8679,45.0542,66237.0
2020-07-10 10:20:00,50.78,50.85,50.72,50.79,78727.0,45.0542,45.1163,45.001,45.0631,78727.0
2020-07-10 10:30:00,50.8,50.94,50.78,50.92,75298.0,45.072,45.1962,45.0542,45.1784,75298.0
2020-07-10 10:40:00,50.92,50.95,50.81,50.86,101494.0,45.1784,45.205,45.0808,45.1252,101494.0
2020-07-10 10:50:00,50.86,50.97,50.78,50.94,64156.0,45.1252,45.2228,45.0542,45.1962,64156.0
2020-07-10 11:00:00,50.95,51.05,50.92,50.99,117073.0,45.205,45.2938,45.1784,45.2405,117073.0
2020-07-10 11:10:00,51.0,51.01,50.97,51.01,48456.0,45.2494,45.2583,45.2228,45.2583,48456.0
2020-07-10 11:20:00,51.01,51.07,50.98,51.01,66927.0,45.2583,45.3115,45.2317,45.2583,66927.0
2020-07-10 11:30:00,51.0,51.05,50.96,51.02,52004.0,45.2494,45.2938,45.2139,45.2672,52004.0
2020-07-10 11:40:00,51.02,51.07,50.98,51.02,84311.0,45.2672,45.3115,45.2317,45.2672,84311.0
2020-07-10 11:50:00,51.02,51.06,51.01,51.04,60487.0,45.2672,45.3026,45.2583,45.2849,60487.0
2020-07-10 12:00:00,51.03,51.07,51.01,51.03,42018.0,45.276,45.3115,45.2583,45.276,42018.0
2020-07-10 12:10:00,51.04,51.12,51.03,51.08,43929.0,45.2849,45.3559,45.276,45.3204,43929.0
2020-07-10 12:20:00,51.09,51.13,51.07,51.12,47360.0,45.3293,45.3647,45.3115,45.3559,47360.0
2020-07-10 12:30:00,51.11,51.16,51.09,51.16,61899.0,45.347,45.3914,45.3293,45.3914,61899.0
2020-07-10 12:40:00,51.16,51.23,51.1,51.2,75783.0,45.3914,45.4535,45.3381,45.4269,75783.0
2020-07-10 12:50:00,51.19,51.29,51.18,51.29,67486.0,45.418,45.5067,45.4091,45.5067,67486.0
2020-07-10 13:00:00,51.29,51.31,51.22,51.29,68059.0,45.5067,45.5245,45.4446,45.5067,68059.0
2020-07-10 13:10:00,51.29,51.31,51.21,51.22,36145.0,45.5067,45.5245,45.4357,45.4446,36145.0
2020-07-10 13:20:00,51.22,51.25,51.18,51.25,35577.0,45.4446,45.4712,45.4091,45.4712,35577.0
2020-07-10 13:30:00,51.25,51.27,51.2,51.26,39790.0,45.4712,45.489,45.4269,45.4801,39790.0
2020-07-10 13:40:00,51.26,51.27,51.21,51.24,40909.0,45.4801,45.489,45.4357,45.4623,40909.0
2020-07-10 13:50:00,51.24,51.3,51.24,51.27,44097.0,45.4623,45.5156,45.4623,45.489,44097.0
2020-07-10 14:00:00,51.28,51.28,51.19,51.22,38508.0,45.4978,45.4978,45.418,45.4446,38508.0
2020-07-10 14:10:00,51.23,51.3,51.21,51.29,116192.0,45.4535,45.5156,45.4357,45.5067,116192.0
2020-07-10 14:20:00,51.3,51.38,51.28,51.38,52482.0,45.5156,45.5866,45.4978,45.5866,52482.0
2020-07-10 14:30:00,51.37,51.39,51.28,51.3,59193.0,45.5777,45.5954,45.4978,45.5156,59193.0
2020-07-10 14:40:00,51.3,51.33,51.24,51.26,62999.0,45.5156,45.5422,45.4623,45.4801,62999.0
2020-07-10 14:50:00,51.26,51.33,51.24,51.33,87811.0,45.4801,45.5422,45.4623,45.5422,87811.0
2020-07-10 15:00:00,51.33,51.34,51.27,51.29,147543.0,45.5422,45.5511,45.489,45.5067,147543.0
2020-07-10 15:10:00,51.29,51.41,51.28,51.41,84393.0,45.5067,45.6132,45.4978,45.6132,84393.0
2020-07-10 15:20:00,51.41,51.41,51.34,51.37,85005.0,45.6132,45.6132,45.5511,45.5777,85005.0
2020-07-10 15:30:00,51.37,51.42,51.31,51.35,138077.0,45.5777,45.622,45.5245,45.5599,138077.0
2020-07-10 15:40:00,51.36,51.41,51.29,51.41,165995.0,45.5688,45.6132,45.5067,45.6132,165995.0
2020-07-10 15:50:00,51.41,51.52,51.34,51.45,790677.0,45.6132,45.7108,45.5511,45.6487,790677.0
2020-07-13 09:30:00,51.97,51.98,51.51,51.71,295142.0,46.11,46.1189,45.7019,45.8793,295142.0
2020-07-13 09:40:00,51.71,51.71,51.55,51.66,127453.0,45.8793,45.8793,45.7374,45.835,127453.0
2020-07-13 09:50:00,51.66,51.82,51.66,51.72,95004.0,45.835,45.9769,45.835,45.8882,95004.0
2020-07-13 10:00:00,51.72,51.84,51.6,51.83,99792.0,45.8882,45.9947,45.7818,45.9858,99792.0
2020-07-13 10:10:00,51.84,52.01,51.81,51.99,104470.0,45.9947,46.1455,45.9681,46.1278,104470.0
2020-07-13 10:20:00,52.0,52.09,51.99,52.05,81933.0,46.1366,46.2165,46.1278,46.181,81933.0
2020-07-13 10:30:00,52.05,52.19,52.04,52.06,150654.0,46.181,46.3052,46.1721,46.1899,150654.0
2020-07-13 10:40:00,52.06,52.09,51.91,51.96,98620.0,46.1899,46.2165,46.0568,46.1012,98620.0
2020-07-13 10:50:00,51.96,52.08,51.93,52.08,101837.0,46.1012,46.2076,46.0745,46.2076,101837.0
2020-07-13 11:00:00,52.07,52.08,52.01,52.03,77880.0,46.1988,46.2076,46.1455,46.1633,77880.0
2020-07-13 11:10:00,52.04,52.11,52.03,52.11,69863.0,46.1721,46.2342,46.1633,46.2342,69863.0
2020-07-13 11:20:00,52.11,52.18,52.1,52.15,76892.0,46.2342,46.2964,46.2254,46.2697,76892.0
2020-07-13 11:30:00,52.15,52.2,51.98,52.02,68126.0,46.2697,46.3141,46.1189,46.1544,68126.0
2020-07-13 11:40:00,52.02,52.07,51.97,52.04,61338.0,46.1544,46.1988,46.11,46.1721,61338.0
2020-07-13 11:50:00,52.04,52.05,51.99,52.02,59295.0,46.1721,46.181,46.1278,46.1544,59295.0
2020-07-13 12:00:00,52.02,52.11,52.02,52.07,51603.0,46.1544,46.2342,46.1544,46.1988,51603.0
2020-07-13 12:10:00,52.08,52.09,52.02,52.05,54218.0,46.2076,46.2165,46.1544,46.181,54218.0
2020-07-13 12:20:00,52.05,52.13,52.03,52.11,89711.0,46.181,46.252,46.1633,46.2342,89711.0
2020-07-13 12:30:00,52.1,52.13,52.07,52.11,68275.0,46.2254,46.252,46.1988,46.2342,68275.0
2020-07-13 12:40:00,52.11,52.11,51.97,52.03,65810.0,46.2342,46.2342,46.11,46.1633,65810.0
2020-07-13 12:50:00,52.03,52.04,51.95,51.99,59442.0,46.1633,46.1721,46.0923,46.1278,59442.0
2020-07-13 13:00:00,51.98,52.02,51.94,51.96,64993.0,46.1189,46.1544,46.0834,46.1012,64993.0
2020-07-13 13:10:00,51.96,52.05,51.93,52.04,59575.0,46.1012,46.181,46.0745,46.1721,59575.0
2020-07-13 13:20:00,52.04,52.04,51.9,51.92,55405.0,46.1721,46.1721,46.0479,46.0657,55405.0
2020-07-13 13:30:00,51.91,52.01,51.9,51.98,44419.0,46.0568,46.1455,46.0479,46.1189,44419.0
2020-07-13 13:40:00,51.98,51.98,51.92,51.97,35341.0,46.1189,46.1189,46.0657,46.11,35341.0
2020-07-13 13:50:00,51.97,52.06,51.97,52.05,61433.0,46.11,46.1899,46.11,46.181,61433.0
2020-07-13 14:00:00,52.05,52.1,52.02,52.05,123425.0,46.181,46.2254,46.1544,46.181,123425.0
2020-07-13 14:10:00,52.04,52.07,51.96,52.03,120577.0,46.1721,46.1988,46.1012,46.1633,120577.0
2020-07-13 14:20:00,52.04,52.07,51.95,52.06,104063.0,46.1721,46.1988,46.0923,46.1899,104063.0
2020-07-13 14:30:00,52.05,52.19,52.04,52.15,116865.0,46.181,46.3052,46.1721,46.2697,116865.0
2020-07-13 14:40:00,52.15,52.17,52.06,52.13,67537.0,46.2697,46.2875,46.1899,46.252,67537.0
2020-07-13 14:50:00,52.12,52.18,52.09,52.13,99182.0,46.2431,46.2964,46.2165,46.252,99182.0
2020-07-13 15:00:00,52.13,52.15,51.92,51.94,117635.0,46.252,46.2697,46.0657,46.0834,117635.0
2020-07-13 15:10:00,51.95,51.99,51.89,51.94,134970.0,46.0923,46.1278,46.0391,46.0834,134970.0
2020-07-13 15:20:00,51.93,52.0,51.9,51.95,187354.0,46.0745,46.1366,46.0479,46.0923,187354.0
2020-07-13 15:30:00,51.95,51.99,51.7,51.7,237179.0,46.0923,46.1278,45.8705,45.8705,237179.0
2020-07-13 15:40:00,51.71,51.87,51.56,51.59,307772.0,45.8793,46.0213,45.7463,45.7729,307772.0
2020-07-13 15:50:00,51.59,51.73,51.55,51.68,553817.0,45.7729,45.8971,45.7374,45.8527,553817.0
2020-07-14 09:30:00,51.57,51.68,51.3,51.65,381538.0,45.7551,45.8527,45.5156,45.8261,381538.0
2020-07-14 09:40:00,51.64,52.01,51.56,51.95,195423.0,45.8172,46.1455,45.7463,46.0923,195423.0
2020-07-14 09:50:00,51.95,52.01,51.79,51.92,140223.0,46.0923,46.1455,45.9503,46.0657,140223.0
2020-07-14 10:00:00,51.92,52.07,51.88,52.04,131918.0,46.0657,46.1988,46.0302,46.1721,131918.0
2020-07-14 10:10:00,52.04,52.48,52.03,52.45,199359.0,46.1721,46.5625,46.1633,46.5359,199359.0
2020-07-14 10:20:00,52.45,52.52,52.39,52.52,108539.0,46.5359,46.598,46.4827,46.598,108539.0
2020-07-14 10:30:00,52.53,52.66,52.51,52.65,111437.0,46.6069,46.7222,46.5891,46.7134,111437.0
2020-07-14 10:40:00,52.65,52.78,52.55,52.62,179779.0,46.7134,46.8287,46.6246,46.6867,179779.0
2020-07-14 10:50:00,52.62,52.71,52.54,52.61,67140.0,46.6867,46.7666,46.6158,46.6779,67140.0
2020-07-14 11:00:00,52.61,52.77,52.57,52.71,134013.0,46.6779,46.8198,46.6424,46.7666,134013.0
2020-07-14 11:10:00,52.7,52.77,52.65,52.68,97449.0,46.7577,46.8198,46.7134,46.74,97449.0
2020-07-14 11:20:00,52.69,52.73,52.57,52.58,109161.0,46.7488,46.7843,46.6424,46.6513,109161.0
2020-07-14 11:30:00,52.58,52.71,52.55,52.65,85915.0,46.6513,46.7666,46.6246,46.7134,85915.0
2020-07-14 11:40:00,52.64,52.73,52.58,52.59,82789.0,46.7045,46.7843,46.6513,46.6601,82789.0
2020-07-14 11:50:00,52.59,52.63,52.48,52.58,68177.0,46.6601,46.6956,46.5625,46.6513,68177.0
2020-07-14 12:00:00,52.58,52.58,52.48,52.5,79067.0,46.6513,46.6513,46.5625,46.5803,79067.0
2020-07-14 12:10:00,52.5,52.59,52.47,52.58,91981.0,46.5803,46.6601,46.5537,46.6513,91981.0
2020-07-14 12:20:00,52.58,52.64,52.52,52.54,75218.0,46.6513,46.7045,46.598,46.6158,75218.0
2020-07-14 12:30:00,52.55,52.71,52.52,52.71,122048.0,46.6246,46.7666,46.598,46.7666,122048.0
2020-07-14 12:40:00,52.71,52.78,52.62,52.77,98537.0,46.7666,46.8287,46.6867,46.8198,98537.0
2020-07-14 12:50:00,52.76,52.82,52.66,52.7,88881.0,46.811,46.8642,46.7222,46.7577,88881.0
2020-07-14 13:00:00,52.71,52.72,52.53,52.56,52114.0,46.7666,46.7755,46.6069,46.6335,52114.0
2020-07-14 13:10:00,52.55,52.67,52.54,52.66,51022.0,46.6246,46.7311,46.6158,46.7222,51022.0
2020-07-14 13:20:00,52.67,52.84,52.66,52.82,147053.0,46.7311,46.8819,46.7222,46.8642,147053.0
2020-07-14 13:30:00,52.81,52.96,52.79,52.91,148730.0,46.8553,46.9884,46.8376,46.944,148730.0
2020-07-14 13:40:00,52.91,52.93,52.83,52.84,107165.0,46.944,46.9618,46.8731,46.8819,107165.0
2020-07-14 13:50:00,52.83,52.84,52.59,52.7,147029.0,46.8731,46.8819,46.6601,46.7577,147029.0
2020-07-14 14:00:00,52.7,52.86,52.63,52.8,120175.0,46.7577,46.8997,46.6956,46.8464,120175.0
2020-07-14 14:10:00,52.82,52.89,52.77,52.82,73384.0,46.8642,46.9263,46.8198,46.8642,73384.0
2020-07-14 14:20:00,52.83,52.88,52.72,52.73,58795.0,46.8731,46.9174,46.7755,46.7843,58795.0
2020-07-14 14:30:00,52.73,52.76,52.65,52.65,67045.0,46.7843,46.811,46.7134,46.7134,67045.0
2020-07-14 14:40:00,52.66,52.72,52.6,52.6,74583.0,46.7222,46.7755,46.669,46.669,74583.0
2020-07-14 14:50:00,52.6,52.78,52.6,52.76,77808.0,46.669,46.8287,46.669,46.811,77808.0
2020-07-14 15:00:00,52.77,52.79,52.6,52.65,100670.0,46.8198,46.8376,46.669,46.7134,100670.0
2020-07-14 15:10:00,52.65,52.67,52.6,52.64,145104.0,46.7134,46.7311,46.669,46.7045,145104.0
2020-07-14 15:20:00,52.64,52.83,52.62,52.79,103777.0,46.7045,46.8731,46.6867,46.8376,103777.0
2020-07-14 15:30:00,52.8,52.85,52.77,52.83,129168.0,46.8464,46.8908,46.8198,46.8731,129168.0
2020-07-14 15:40:00,52.83,52.9,52.79,52.86,201268.0,46.8731,46.9352,46.8376,46.8997,201268.0
2020-07-14 15:50:00,52.87,53.03,52.83,52.86,686593.0,46.9086,47.0505,46.8731,46.8997,686593.0
2020-07-15 09:30:00,53.35,53.44,52.92,52.95,296882.0,47.3344,47.4143,46.9529,46.9795,296882.0
2020-07-15 09:40:00,52.97,53.15,52.94,53.11,149969.0,46.9973,47.157,46.9707,47.1215,149969.0
2020-07-15 09:50:00,53.11,53.32,53.1,53.2,160394.0,47.1215,47.3078,47.1126,47.2013,160394.0
2020-07-15 10:00:00,53.2,53.22,53.0,53.12,107358.0,47.2013,47.2191,47.0239,47.1304,107358.0
2020-07-15 10:10:00,53.12,53.26,53.1,53.25,90083.0,47.1304,47.2546,47.1126,47.2457,90083.0
2020-07-15 10:20:00,53.25,53.4,53.23,53.39,66189.0,47.2457,47.3788,47.228,47.3699,66189.0
2020-07-15 10:30:00,53.4,53.51,53.4,53.48,128284.0,47.3788,47.4764,47.3788,47.4498,128284.0
2020-07-15 10:40:00,53.48,53.54,53.37,53.38,78242.0,47.4498,47.503,47.3522,47.361,78242.0
2020-07-15 10:50:00,53.37,53.4,53.31,53.34,59279.0,47.3522,47.3788,47.2989,47.3256,59279.0
2020-07-15 11:00:00,53.35,53.37,53.22,53.24,100679.0,47.3344,47.3522,47.2191,47.2368,100679.0
2020-07-15 11:10:00,53.24,53.39,53.24,53.37,140520.0,47.2368,47.3699,47.2368,47.3522,140520.0
2020-07-15 11:20:00,53.38,53.46,53.31,53.44,97472.0,47.361,47.432,47.2989,47.4143,97472.0
2020-07-15 11:30:00,53.44,53.52,53.38,53.39,81175.0,47.4143,47.4853,47.361,47.3699,81175.0
2020-07-15 11:40:00,53.38,53.42,53.28,53.3,82823.0,47.361,47.3965,47.2723,47.2901,82823.0
2020-07-15 11:50:00,53.31,53.36,53.2,53.2,90852.0,47.2989,47.3433,47.2013,47.2013,90852.0
2020-07-15 12:00:00,53.18,53.2,53.08,53.11,97277.0,47.1836,47.2013,47.0949,47.1215,97277.0
2020-07-15 12:10:00,53.1,53.18,53.03,53.18,65123.0,47.1126,47.1836,47.0505,47.1836,65123.0
2020-07-15 12:20:00,53.18,53.23,53.1,53.15,93113.0,47.1836,47.228,47.1126,47.157,93113.0
2020-07-15 12:30:00,53.15,53.16,52.98,53.03,158013.0,47.157,47.1659,47.0061,47.0505,158013.0
2020-07-15 12:40:00,53.04,53.12,52.99,53.1,115258.0,47.0594,47.1304,47.015,47.1126,115258.0
2020-07-15 12:50:00,53.09,53.15,53.08,53.13,38114.0,47.1037,47.157,47.0949,47.1392,38114.0
2020-07-15 13:00:00,53.13,53.21,53.09,53.16,88831.0,47.1392,47.2102,47.1037,47.1659,88831.0
2020-07-15 13:10:00,53.17,53.19,53.07,53.1,126983.0,47.1747,47.1925,47.086,47.1126,126983.0
2020-07-15 13:20:00,53.1,53.12,53.07,53.1,51075.0,47.1126,47.1304,47.086,47.1126,51075.0
2020-07-15 13:30:00,53.11,53.23,53.1,53.17,86577.0,47.1215,47.228,47.1126,47.1747,86577.0
2020-07-15 13:40:00,53.17,53.24,53.15,53.21,46950.0,47.1747,47.2368,47.157,47.2102,46950.0
2020-07-15 13:50:00,53.2,53.22,53.04,53.05,66475.0,47.2013,47.2191,47.0594,47.0683,66475.0
2020-07-15 14:00:00,53.04,53.18,53.0,53.1,154247.0,47.0594,47.1836,47.0239,47.1126,154247.0
2020-07-15 14:10:00,53.1,53.17,53.09,53.11,187603.0,47.1126,47.1747,47.1037,47.1215,187603.0
2020-07-15 14:20:00,53.11,53.13,53.0,53.02,134233.0,47.1215,47.1392,47.0239,47.0416,134233.0
2020-07-15 14:30:00,53.02,53.04,53.0,53.01,174440.0,47.0416,47.0594,47.0239,47.0328,174440.0
2020-07-15 14:40:00,53.02,53.03,52.9,52.91,129350.0,47.0416,47.0505,46.9352,46.944,129350.0
2020-07-15 14:50:00,52.91,52.91,52.77,52.78,113906.0,46.944,46.944,46.8198,46.8287,113906.0
2020-07-15 15:00:00,52.78,52.86,52.74,52.84,251539.0,46.8287,46.8997,46.7932,46.8819,251539.0
2020-07-15 15:10:00,52.83,52.84,52.61,52.78,334271.0,46.8731,46.8819,46.6779,46.8287,334271.0
2020-07-15 15:20:00,52.78,52.83,52.71,52.82,112033.0,46.8287,46.8731,46.7666,46.8642,112033.0
2020-07-15 15:30:00,52.82,52.9,52.8,52.86,168916.0,46.8642,46.9352,46.8464,46.8997,168916.0
2020-07-15 15:40:00,52.86,52.9,52.81,52.86,239754.0,46.8997,46.9352,46.8553,46.8997,239754.0
2020-07-15 15:50:00,52.86,52.95,52.36,52.57,1220596.0,46.8997,46.9795,46.4561,46.6424,1220596.0
2020-07-16 09:30:00,52.59,53.03,52.51,52.89,263170.0,46.6601,47.0505,46.5891,46.9263,263170.0
2020-07-16 09:40:00,52.88,53.01,52.83,52.9,132854.0,46.9174,47.0328,46.8731,46.9352,132854.0
2020-07-16 09:50:00,52.91,53.16,52.91,53.09,153998.0,46.944,47.1659,46.944,47.1037,153998.0
2020-07-16 10:00:00,53.1,53.21,53.06,53.15,157159.0,47.1126,47.2102,47.0771,47.157,157159.0
2020-07-16 10:10:00,53.15,53.2,53.09,53.1,125384.0,47.157,47.2013,47.1037,47.1126,125384.0
2020-07-16 10:20:00,53.09,53.24,53.08,53.23,89954.0,47.1037,47.2368,47.0949,47.228,89954.0
2020-07-16 10:30:00,53.24,53.31,53.21,53.28,103561.0,47.2368,47.2989,47.2102,47.2723,103561.0
2020-07-16 10:40:00,53.27,53.32,53.24,53.29,103091.0,47.2634,47.3078,47.2368,47.2812,103091.0
2020-07-16 10:50:00,53.29,53.33,53.17,53.22,125234.0,47.2812,47.3167,47.1747,47.2191,125234.0
2020-07-16 11:00:00,53.22,53.35,53.21,53.34,119897.0,47.2191,47.3344,47.2102,47.3256,119897.0
2020-07-16 11:10:00,53.34,53.38,53.2,53.28,103580.0,47.3256,47.361,47.2013,47.2723,103580.0
2020-07-16 11:20:00,53.28,53.44,53.27,53.39,111465.0,47.2723,47.4143,47.2634,47.3699,111465.0
2020-07-16 11:30:00,53.38,53.39,53.15,53.18,119673.0,47.361,47.3699,47.157,47.1836,119673.0
2020-07-16 11:40:00,53.19,53.2,53.04,53.05,63273.0,47.1925,47.2013,47.0594,47.0683,63273.0
2020-07-16 11:50:00,53.06,53.08,52.96,52.99,54820.0,47.0771,47.0949,46.9884,47.015,54820.0
2020-07-16 12:00:00,52.99,53.11,52.98,53.05,61614.0,47.015,47.1215,47.0061,47.0683,61614.0
2020-07-16 12:10:00,53.05,53.06,52.96,53.03,77642.0,47.0683,47.0771,46.9884,47.0505,77642.0
2020-07-16 12:20:00,53.03,53.11,53.01,53.11,64323.0,47.0505,47.1215,47.0328,47.1215,64323.0
2020-07-16 12:30:00,53.11,53.18,53.11,53.15,112881.0,47.1215,47.1836,47.1215,47.157,112881.0
2020-07-16 12:40:00,53.14,53.17,53.11,53.14,102956.0,47.1481,47.1747,47.1215,47.1481,102956.0
2020-07-16 12:50:00,53.14,53.2,53.09,53.1,102858.0,47.1481,47.2013,47.1037,47.1126,102858.0
2020-07-16 13:00:00,53.11,53.13,53.06,53.06,50562.0,47.1215,47.1392,47.0771,47.0771,50562.0
2020-07-16 13:10:00,53.07,53.08,53.01,53.07,40535.0,47.086,47.0949,47.0328,47.086,40535.0
2020-07-16 13:20:00,53.06,53.08,53.03,53.07,43269.0,47.0771,47.0949,47.0505,47.086,43269.0
2020-07-16 13:30:00,53.07,53.07,52.94,52.99,47315.0,47.086,47.086,46.9707,47.015,47315.0
2020-07-16 13:40:00,52.99,53.01,52.92,52.92,57392.0,47.015,47.0328,46.9529,46.9529,57392.0
2020-07-16 13:50:00,52.93,52.98,52.86,52.88,69997.0,46.9618,47.0061,46.8997,46.9174,69997.0
2020-07-16 14:00:00,52.88,52.94,52.87,52.91,58958.0,46.9174,46.9707,46.9086,46.944,58958.0
2020-07-16 14:10:00,52.91,52.92,52.85,52.86,53103.0,46.944,46.9529,46.8908,46.8997,53103.0
2020-07-16 14:20:00,52.86,52.92,52.85,52.87,59127.0,46.8997,46.9529,46.8908,46.9086,59127.0
2020-07-16 14:30:00,52.88,52.92,52.8,52.84,68695.0,46.9174,46.9529,46.8464,46.8819,68695.0
2020-07-16 14:40:00,52.83,52.86,52.7,52.7,56724.0,46.8731,46.8997,46.7577,46.7577,56724.0
2020-07-16 14:50:00,52.71,52.8,52.71,52.76,66827.0,46.7666,46.8464,46.7666,46.811,66827.0
2020-07-16 15:00:00,52.77,52.87,52.75,52.83,67377.0,46.8198,46.9086,46.8021,46.8731,67377.0
2020-07-16 15:10:00,52.82,52.91,52.8,52.91,56173.0,46.8642,46.944,46.8464,46.944,56173.0
2020-07-16 15:20:00,52.91,53.04,52.89,53.04,100731.0,46.944,47.0594,46.9263,47.0594,100731.0
2020-07-16 15:30:00,53.05,53.12,53.01,53.1,111085.0,47.0683,47.1304,47.0328,47.1126,111085.0
2020-07-16 15:40:00,53.11,53.14,53.02,53.09,151988.0,47.1215,47.1481,47.0416,47.1037,151988.0
2020-07-16 15:50:00,53.09,53.1,52.98,53.04,443815.0,47.1037,47.1126,47.0061,47.0594,443815.0
2020-07-17 09:30:00,53.43,53.43,53.14,53.39,496767.0,47.4054,47.4054,47.1481,47.3699,496767.0
2020-07-17 09:40:00,53.37,53.49,53.36,53.45,70034.0,47.3522,47.4586,47.3433,47.4232,70034.0
2020-07-17 09:50:00,53.44,53.48,53.39,53.42,61016.0,47.4143,47.4498,47.3699,47.3965,61016.0
2020-07-17 10:00:00,53.41,53.64,53.38,53.6,127841.0,47.3877,47.5917,47.361,47.5562,127841.0
2020-07-17 10:10:00,53.6,53.72,53.59,53.66,85149.0,47.5562,47.6627,47.5474,47.6095,85149.0
2020-07-17 10:20:00,53.66,53.7,53.58,53.64,188250.0,47.6095,47.645,47.5385,47.5917,188250.0
2020-07-17 10:30:00,53.63,53.69,53.58,53.66,159390.0,47.5829,47.6361,47.5385,47.6095,159390.0
2020-07-17 10:40:00,53.65,53.69,53.61,53.68,62689.0,47.6006,47.6361,47.5651,47.6272,62689.0
2020-07-17 10:50:00,53.67,53.81,53.64,53.8,79682.0,47.6183,47.7426,47.5917,47.7337,79682.0
2020-07-17 11:00:00,53.8,53.97,53.78,53.96,182000.0,47.7337,47.8845,47.7159,47.8756,182000.0
2020-07-17 11:10:00,53.97,54.0,53.87,53.88,122564.0,47.8845,47.9111,47.7958,47.8047,122564.0
2020-07-17 11:20:00,53.88,54.02,53.86,54.0,82637.0,47.8047,47.9289,47.7869,47.9111,82637.0
2020-07-17 11:30:00,53.99,54.04,53.94,53.96,64102.0,47.9023,47.9466,47.8579,47.8756,64102.0
2020-07-17 11:40:00,53.97,53.98,53.84,53.87,85548.0,47.8845,47.8934,47.7692,47.7958,85548.0
2020-07-17 11:50:00,53.86,54.04,53.82,54.02,86264.0,47.7869,47.9466,47.7514,47.9289,86264.0
2020-07-17 12:00:00,54.01,54.05,53.97,54.05,81166.0,47.92,47.9555,47.8845,47.9555,81166.0
2020-07-17 12:10:00,54.05,54.1,53.97,54.08,70001.0,47.9555,47.9999,47.8845,47.9821,70001.0
2020-07-17 12:20:00,54.07,54.1,53.98,53.99,198264.0,47.9732,47.9999,47.8934,47.9023,198264.0
2020-07-17 12:30:00,53.98,54.05,53.92,53.96,45457.0,47.8934,47.9555,47.8402,47.8756,45457.0
2020-07-17 12:40:00,53.95,54.05,53.93,54.03,41847.0,47.8668,47.9555,47.849,47.9378,41847.0
2020-07-17 12:50:00,54.03,54.1,54.02,54.08,51346.0,47.9378,47.9999,47.9289,47.9821,51346.0
2020-07-17 13:00:00,54.08,54.16,54.07,54.15,49745.0,47.9821,48.0531,47.9732,48.0442,49745.0
2020-07-17 13:10:00,54.16,54.19,54.08,54.11,110735.0,48.0531,48.0797,47.9821,48.0087,110735.0
2020-07-17 13:20:00,54.12,54.19,54.11,54.18,56108.0,48.0176,48.0797,48.0087,48.0708,56108.0
2020-07-17 13:30:00,54.18,54.19,54.13,54.16,45141.0,48.0708,48.0797,48.0265,48.0531,45141.0
2020-07-17 13:40:00,54.16,54.19,54.15,54.18,42815.0,48.0531,48.0797,48.0442,48.0708,42815.0
2020-07-17 13:50:00,54.17,54.18,54.05,54.08,53083.0,48.062,48.0708,47.9555,47.9821,53083.0
2020-07-17 14:00:00,54.09,54.14,54.08,54.11,90918.0,47.991,48.0353,47.9821,48.0087,90918.0
2020-07-17 14:10:00,54.11,54.17,54.08,54.15,53611.0,48.0087,48.062,47.9821,48.0442,53611.0
2020-07-17 14:20:00,54.16,54.19,54.13,54.19,54524.0,48.0531,48.0797,48.0265,48.0797,54524.0
2020-07-17 14:30:00,54.19,54.19,54.07,54.1,55238.0,48.0797,48.0797,47.9732,47.9999,55238.0
2020-07-17 14:40:00,54.09,54.12,54.0,54.05,49549.0,47.991,48.0176,47.9111,47.9555,49549.0
2020-07-17 14:50:00,54.04,54.1,54.02,54.07,46059.0,47.9466,47.9999,47.9289,47.9732,46059.0
2020-07-17 15:00:00,54.07,54.15,54.02,54.12,63369.0,47.9732,48.0442,47.9289,48.0176,63369.0
2020-07-17 15:10:00,54.11,54.14,54.07,54.14,58226.0,48.0087,48.0353,47.9732,48.0353,58226.0
2020-07-17 15:20:00,54.15,54.24,54.12,54.24,94281.0,48.0442,48.1241,48.0176,48.1241,94281.0
2020-07-17 15:30:00,54.23,54.34,54.22,54.28,213320.0,48.1152,48.2128,48.1063,48.1596,213320.0
2020-07-17 15:40:00,54.28,54.28,54.17,54.24,194894.0,48.1596,48.1596,48.062,48.1241,194894.0
2020-07-17 15:50:00,54.24,54.25,54.04,54.07,585622.0,48.1241,48.1329,47.9466,47.9732,585622.0
2020-07-20 09:30:00,54.0,54.07,53.73,53.73,224063.0,47.9111,47.9732,47.6716,47.6716,224063.0
2020-07-20 09:40:00,53.73,53.79,53.58,53.6,103445.0,47.6716,47.7248,47.5385,47.5562,103445.0
2020-07-20 09:50:00,53.59,53.66,53.55,53.61,138913.0,47.5474,47.6095,47.5119,47.5651,138913.0
2020-07-20 10:00:00,53.61,53.73,53.55,53.62,116391.0,47.5651,47.6716,47.5119,47.574,116391.0
2020-07-20 10:10:00,53.61,53.66,53.55,53.6,68124.0,47.5651,47.6095,47.5119,47.5562,68124.0
2020-07-20 10:20:00,53.6,53.62,53.47,53.49,92801.0,47.5562,47.574,47.4409,47.4586,92801.0
2020-07-20 10:30:00,53.5,53.58,53.47,53.57,80849.0,47.4675,47.5385,47.4409,47.5296,80849.0
2020-07-20 10:40:00,53.56,53.63,53.52,53.61,71050.0,47.5207,47.5829,47.4853,47.5651,71050.0
2020-07-20 10:50:00,53.62,53.63,53.46,53.5,98932.0,47.574,47.5829,47.432,47.4675,98932.0
2020-07-20 11:00:00,53.5,53.58,53.45,53.56,68420.0,47.4675,47.5385,47.4232,47.5207,68420.0
2020-07-20 11:10:00,53.56,53.6,53.51,53.53,46603.0,47.5207,47.5562,47.4764,47.4941,46603.0
2020-07-20 11:20:00,53.54,53.55,53.46,53.5,46634.0,47.503,47.5119,47.432,47.4675,46634.0
2020-07-20 11:30:00,53.51,53.52,53.35,53.38,57334.0,47.4764,47.4853,47.3344,47.361,57334.0
2020-07-20 11:40:00,53.39,53.39,53.25,53.31,50135.0,47.3699,47.3699,47.2457,47.2989,50135.0
2020-07-20 11:50:00,53.32,53.35,53.28,53.34,108300.0,47.3078,47.3344,47.2723,47.3256,108300.0
2020-07-20 12:00:00,53.35,53.37,53.28,53.35,147157.0,47.3344,47.3522,47.2723,47.3344,147157.0
2020-07-20 12:10:00,53.35,53.4,53.32,53.36,55270.0,47.3344,47.3788,47.3078,47.3433,55270.0
2020-07-20 12:20:00,53.37,53.41,53.33,53.36,39929.0,47.3522,47.3877,47.3167,47.3433,39929.0
2020-07-20 12:30:00,53.36,53.41,53.29,53.29,40850.0,47.3433,47.3877,47.2812,47.2812,40850.0
2020-07-20 12:40:00,53.29,53.32,53.25,53.32,50167.0,47.2812,47.3078,47.2457,47.3078,50167.0
2020-07-20 12:50:00,53.32,53.39,53.29,53.33,58832.0,47.3078,47.3699,47.2812,47.3167,58832.0
2020-07-20 13:00:00,53.33,53.38,53.3,53.37,50250.0,47.3167,47.361,47.2901,47.3522,50250.0
2020-07-20 13:10:00,53.37,53.39,53.35,53.37,50267.0,47.3522,47.3699,47.3344,47.3522,50267.0
2020-07-20 13:20:00,53.36,53.41,53.35,53.41,39127.0,47.3433,47.3877,47.3344,47.3877,39127.0
2020-07-20 13:30:00,53.41,53.42,53.38,53.39,79791.0,47.3877,47.3965,47.361,47.3699,79791.0
2020-07-20 13:40:00,53.4,53.47,53.39,53.4,38015.0,47.3788,47.4409,47.3699,47.3788,38015.0
2020-07-20 13:50:00,53.41,53.55,53.4,53.51,59932.0,47.3877,47.5119,47.3788,47.4764,59932.0
2020-07-20 14:00:00,53.52,53.53,53.43,53.45,64253.0,47.4853,47.4941,47.4054,47.4232,64253.0
2020-07-20 14:10:00,53.45,53.48,53.42,53.44,49049.0,47.4232,47.4498,47.3965,47.4143,49049.0
2020-07-20 14:20:00,53.43,53.47,53.37,53.38,49150.0,47.4054,47.4409,47.3522,47.361,49150.0
2020-07-20 14:30:00,53.38,53.45,53.37,53.38,46273.0,47.361,47.4232,47.3522,47.361,46273.0
2020-07-20 14:40:00,53.37,53.39,53.32,53.36,60491.0,47.3522,47.3699,47.3078,47.3433,60491.0
2020-07-20 14:50:00,53.36,53.37,53.27,53.29,55650.0,47.3433,47.3522,47.2634,47.2812,55650.0
2020-07-20 15:00:00,53.3,53.34,53.28,53.28,63953.0,47.2901,47.3256,47.2723,47.2723,63953.0
2020-07-20 15:10:00,53.28,53.39,53.28,53.36,90200.0,47.2723,47.3699,47.2723,47.3433,90200.0
2020-07-20 15:20:00,53.35,53.45,53.34,53.45,66179.0,47.3344,47.4232,47.3256,47.4232,66179.0
2020-07-20 15:30:00,53.45,53.53,53.44,53.51,105422.0,47.4232,47.4941,47.4143,47.4764,105422.0
2020-07-20 15:40:00,53.5,53.62,53.49,53.6,150063.0,47.4675,47.574,47.4586,47.5562,150063.0
2020-07-20 15:50:00,53.6,53.62,53.41,53.41,547213.0,47.5562,47.574,47.3877,47.3877,547213.0
2020-07-21 09:30:00,53.46,54.32,53.44,54.32,406616.0,47.432,48.1951,47.4143,48.1951,406616.0
2020-07-21 09:40:00,54.32,54.61,54.32,54.5,390675.0,48.1951,48.4524,48.1951,48.3548,390675.0
2020-07-21 09:50:00,54.51,54.58,54.34,54.39,158939.0,48.3636,48.4257,48.2128,48.2572,158939.0
2020-07-21 10:00:00,54.39,54.74,54.38,54.6,248986.0,48.2572,48.5677,48.2483,48.4435,248986.0
2020-07-21 10:10:00,54.6,54.8,54.48,54.51,233759.0,48.4435,48.6209,48.337,48.3636,233759.0
2020-07-21 10:20:00,54.52,54.58,54.3,54.35,88197.0,48.3725,48.4257,48.1773,48.2217,88197.0
2020-07-21 10:30:00,54.34,54.54,54.33,54.51,109897.0,48.2128,48.3902,48.2039,48.3636,109897.0
2020-07-21 10:40:00,54.51,54.68,54.47,54.67,122673.0,48.3636,48.5145,48.3281,48.5056,122673.0
2020-07-21 10:50:00,54.64,54.71,54.61,54.63,61995.0,48.479,48.5411,48.4524,48.4701,61995.0
2020-07-21 11:00:00,54.62,54.62,54.44,54.45,53124.0,48.4612,48.4612,48.3015,48.3104,53124.0
2020-07-21 11:10:00,54.42,54.43,54.32,54.34,58292.0,48.2838,48.2927,48.1951,48.2128,58292.0
2020-07-21 11:20:00,54.34,54.47,54.32,54.44,81935.0,48.2128,48.3281,48.1951,48.3015,81935.0
2020-07-21 11:30:00,54.43,54.53,54.39,54.49,92988.0,48.2927,48.3814,48.2572,48.3459,92988.0
2020-07-21 11:40:00,54.48,54.55,54.35,54.36,73868.0,48.337,48.3991,48.2217,48.2305,73868.0
2020-07-21 11:50:00,54.34,54.39,54.25,54.3,73860.0,48.2128,48.2572,48.1329,48.1773,73860.0
2020-07-21 12:00:00,54.3,54.33,54.23,54.25,79969.0,48.1773,48.2039,48.1152,48.1329,79969.0
2020-07-21 12:10:00,54.25,54.32,54.21,54.29,41676.0,48.1329,48.1951,48.0975,48.1684,41676.0
2020-07-21 12:20:00,54.3,54.36,54.28,54.36,39562.0,48.1773,48.2305,48.1596,48.2305,39562.0
2020-07-21 12:30:00,54.36,54.36,54.29,54.29,47843.0,48.2305,48.2305,48.1684,48.1684,47843.0
2020-07-21 12:40:00,54.29,54.32,54.24,54.26,38498.0,48.1684,48.1951,48.1241,48.1418,38498.0
2020-07-21 12:50:00,54.26,54.3,54.23,54.28,47866.0,48.1418,48.1773,48.1152,48.1596,47866.0
2020-07-21 13:00:00,54.29,54.32,54.25,54.3,27085.0,48.1684,48.1951,48.1329,48.1773,27085.0
2020-07-21 13:10:00,54.3,54.3,54.19,54.19,47332.0,48.1773,48.1773,48.0797,48.0797,47332.0
2020-07-21 13:20:00,54.2,54.27,54.14,54.27,79336.0,48.0886,48.1507,48.0353,48.1507,79336.0
2020-07-21 13:30:00,54.26,54.29,54.24,54.26,36906.0,48.1418,48.1684,48.1241,48.1418,36906.0
2020-07-21 13:40:00,54.25,54.27,54.19,54.25,36602.0,48.1329,48.1507,48.0797,48.1329,36602.0
2020-07-21 13:50:00,54.25,54.28,54.21,54.22,43276.0,48.1329,48.1596,48.0975,48.1063,43276.0
2020-07-21 14:00:00,54.22,54.26,54.16,54.18,37597.0,48.1063,48.1418,48.0531,48.0708,37597.0
2020-07-21 14:10:00,54.18,54.19,54.12,54.15,41262.0,48.0708,48.0797,48.0176,48.0442,41262.0
2020-07-21 14:20:00,54.15,54.18,54.09,54.1,42303.0,48.0442,48.0708,47.991,47.9999,42303.0
2020-07-21 14:30:00,54.09,54.2,54.09,54.15,49693.0,47.991,48.0886,47.991,48.0442,49693.0
2020-07-21 14:40:00,54.15,54.22,54.14,54.21,29202.0,48.0442,48.1063,48.0353,48.0975,29202.0
2020-07-21 14:50:00,54.21,54.23,54.15,54.15,108256.0,48.0975,48.1152,48.0442,48.0442,108256.0
2020-07-21 15:00:00,54.14,54.21,54.1,54.13,72496.0,48.0353,48.0975,47.9999,48.0265,72496.0
2020-07-21 15:10:00,54.13,54.15,53.97,54.02,163555.0,48.0265,48.0442,47.8845,47.9289,163555.0
2020-07-21 15:20:00,54.01,54.08,53.98,54.03,140283.0,47.92,47.9821,47.8934,47.9378,140283.0
2020-07-21 15:30:00,54.03,54.06,53.84,53.85,95774.0,47.9378,47.9644,47.7692,47.778,95774.0
2020-07-21 15:40:00,53.85,54.06,53.83,54.03,140440.0,47.778,47.9644,47.7603,47.9378,140440.0
2020-07-21 15:50:00,54.03,54.08,53.88,54.04,466023.0,47.9378,47.9821,47.8047,47.9466,466023.0
2020-07-22 09:30:00,54.1,54.1,53.84,54.02,197586.0,47.9999,47.9999,47.7692,47.9289,197586.0
2020-07-22 09:40:00,54.02,54.07,53.97,54.03,171432.0,47.9289,47.9732,47.8845,47.9378,171432.0
2020-07-22 09:50:00,54.03,54.13,53.93,54.12,195666.0,47.9378,48.0265,47.849,48.0176,195666.0
2020-07-22 10:00:00,54.13,54.13,53.92,54.03,220912.0,48.0265,48.0265,47.8402,47.9378,220912.0
2020-07-22 10:10:00,54.04,54.08,53.96,54.0,116278.0,47.9466,47.9821,47.8756,47.9111,116278.0
2020-07-22 10:20:00,53.97,53.98,53.82,53.83,70067.0,47.8845,47.8934,47.7514,47.7603,70067.0
2020-07-22 10:30:00,53.84,53.97,53.82,53.96,67425.0,47.7692,47.8845,47.7514,47.8756,67425.0
2020-07-22 10:40:00,53.97,54.12,53.9,54.12,74537.0,47.8845,48.0176,47.8224,48.0176,74537.0
2020-07-22 10:50:00,54.12,54.12,53.91,53.96,61027.0,48.0176,48.0176,47.8313,47.8756,61027.0
2020-07-22 11:00:00,53.96,54.07,53.94,53.98,70504.0,47.8756,47.9732,47.8579,47.8934,70504.0
2020-07-22 11:10:00,53.98,54.01,53.9,53.97,56004.0,47.8934,47.92,47.8224,47.8845,56004.0
2020-07-22 11:20:00,53.95,54.1,53.93,54.08,50148.0,47.8668,47.9999,47.849,47.9821,50148.0
2020-07-22 11:30:00,54.08,54.1,54.03,54.07,66534.0,47.9821,47.9999,47.9378,47.9732,66534.0
2020-07-22 11:40:00,54.08,54.15,54.07,54.11,48881.0,47.9821,48.0442,47.9732,48.0087,48881.0
2020-07-22 11:50:00,54.11,54.14,54.08,54.12,35482.0,48.0087,48.0353,47.9821,48.0176,35482.0
2020-07-22 12:00:00,54.12,54.18,54.09,54.14,66340.0,48.0176,48.0708,47.991,48.0353,66340.0
2020-07-22 12:10:00,54.14,54.23,54.12,54.22,50369.0,48.0353,48.1152,48.0176,48.1063,50369.0
2020-07-22 12:20:00,54.21,54.32,54.19,54.28,98226.0,48.0975,48.1951,48.0797,48.1596,98226.0
2020-07-22 12:30:00,54.29,54.35,54.26,54.34,127319.0,48.1684,48.2217,48.1418,48.2128,127319.0
2020-07-22 12:40:00,54.35,54.43,54.31,54.43,72791.0,48.2217,48.2927,48.1862,48.2927,72791.0
2020-07-22 12:50:00,54.44,54.5,54.41,54.49,79854.0,48.3015,48.3548,48.2749,48.3459,79854.0
2020-07-22 13:00:00,54.48,54.52,54.39,54.42,108482.0,48.337,48.3725,48.2572,48.2838,108482.0
2020-07-22 13:10:00,54.43,54.47,54.4,54.46,39628.0,48.2927,48.3281,48.266,48.3193,39628.0
2020-07-22 13:20:00,54.45,54.45,54.36,54.42,42474.0,48.3104,48.3104,48.2305,48.2838,42474.0
2020-07-22 13:30:00,54.42,54.43,54.35,54.4,37778.0,48.2838,48.2927,48.2217,48.266,37778.0
2020-07-22 13:40:00,54.39,54.4,54.24,54.28,69796.0,48.2572,48.266,48.1241,48.1596,69796.0
2020-07-22 13:50:00,54.29,54.29,54.21,54.22,49628.0,48.1684,48.1684,48.0975,48.1063,49628.0
2020-07-22 14:00:00,54.22,54.27,54.22,54.25,43803.0,48.1063,48.1507,48.1063,48.1329,43803.0
2020-07-22 14:10:00,54.25,54.28,54.22,54.25,47374.0,48.1329,48.1596,48.1063,48.1329,47374.0
2020-07-22 14:20:00,54.25,54.33,54.25,54.33,67380.0,48.1329,48.2039,48.1329,48.2039,67380.0
2020-07-22 14:30:00,54.34,54.43,54.3,54.42,38988.0,48.2128,48.2927,48.1773,48.2838,38988.0
2020-07-22 14:40:00,54.43,54.44,54.38,54.39,45275.0,48.2927,48.3015,48.2483,48.2572,45275.0
2020-07-22 14:50:00,54.39,54.4,54.34,54.38,41494.0,48.2572,48.266,48.2128,48.2483,41494.0
2020-07-22 15:00:00,54.38,54.41,54.34,54.39,47419.0,48.2483,48.2749,48.2128,48.2572,47419.0
2020-07-22 15:10:00,54.39,54.48,54.38,54.41,60953.0,48.2572,48.337,48.2483,48.2749,60953.0
2020-07-22 15:20:00,54.42,54.45,54.4,54.41,50949.0,48.2838,48.3104,48.266,48.2749,50949.0
2020-07-22 15:30:00,54.41,54.49,54.38,54.48,76112.0,48.2749,48.3459,48.2483,48.337,76112.0
2020-07-22 15:40:00,54.48,54.64,54.46,54.64,123883.0,48.337,48.479,48.3193,48.479,123883.0
2020-07-22 15:50:00,54.64,54.65,54.52,54.55,399325.0,48.479,48.4878,48.3725,48.3991,399325.0
2020-07-23 09:30:00,54.94,55.03,54.76,54.92,242853.0,48.7451,48.825,48.5854,48.7274,242853.0
2020-07-23 09:40:00,54.92,55.09,54.89,55.08,148043.0,48.7274,48.8782,48.7008,48.8694,148043.0
2020-07-23 09:50:00,55.08,55.1,54.91,54.96,254612.0,48.8694,48.8871,48.7185,48.7629,254612.0
2020-07-23 10:00:00,54.96,55.04,54.91,54.97,224068.0,48.7629,48.8339,48.7185,48.7718,224068.0
2020-07-23 10:10:00,54.97,55.01,54.81,54.88,143874.0,48.7718,48.8073,48.6298,48.6919,143874.0
2020-07-23 10:20:00,54.88,55.04,54.85,55.01,172732.0,48.6919,48.8339,48.6653,48.8073,172732.0
2020-07-23 10:30:00,55.01,55.07,54.97,55.06,166669.0,48.8073,48.8605,48.7718,48.8516,166669.0
2020-07-23 10:40:00,55.06,55.11,54.94,54.98,77568.0,48.8516,48.896,48.7451,48.7806,77568.0
2020-07-23 10:50:00,54.98,55.05,54.89,54.9,196733.0,48.7806,48.8427,48.7008,48.7097,196733.0
2020-07-23 11:00:00,54.9,54.94,54.85,54.93,86025.0,48.7097,48.7451,48.6653,48.7363,86025.0
2020-07-23 11:10:00,54.93,55.0,54.9,54.98,35877.0,48.7363,48.7984,48.7097,48.7806,35877.0
2020-07-23 11:20:00,54.99,55.05,54.98,55.05,40600.0,48.7895,48.8427,48.7806,48.8427,40600.0
2020-07-23 11:30:00,55.05,55.15,55.02,55.1,62099.0,48.8427,48.9315,48.8161,48.8871,62099.0
2020-07-23 11:40:00,55.1,55.16,55.07,55.13,53848.0,48.8871,48.9403,48.8605,48.9137,53848.0
2020-07-23 11:50:00,55.13,55.15,55.08,55.11,47986.0,48.9137,48.9315,48.8694,48.896,47986.0
2020-07-23 12:00:00,55.1,55.14,55.04,55.05,72792.0,48.8871,48.9226,48.8339,48.8427,72792.0
2020-07-23 12:10:00,55.05,55.08,55.03,55.04,68217.0,48.8427,48.8694,48.825,48.8339,68217.0
2020-07-23 12:20:00,55.05,55.07,55.0,55.02,46879.0,48.8427,48.8605,48.7984,48.8161,46879.0
2020-07-23 12:30:00,55.03,55.18,55.0,55.16,68141.0,48.825,48.9581,48.7984,48.9403,68141.0
2020-07-23 12:40:00,55.16,55.16,55.05,55.06,57323.0,48.9403,48.9403,48.8427,48.8516,57323.0
2020-07-23 12:50:00,55.05,55.08,54.96,54.98,59565.0,48.8427,48.8694,48.7629,48.7806,59565.0
2020-07-23 13:00:00,54.98,55.05,54.98,54.99,39746.0,48.7806,48.8427,48.7806,48.7895,39746.0
2020-07-23 13:10:00,55.0,55.0,54.93,54.94,40278.0,48.7984,48.7984,48.7363,48.7451,40278.0
2020-07-23 13:20:00,54.95,54.96,54.89,54.91,46482.0,48.754,48.7629,48.7008,48.7185,46482.0
2020-07-23 13:30:00,54.91,54.92,54.83,54.86,60353.0,48.7185,48.7274,48.6475,48.6742,60353.0
2020-07-23 13:40:00,54.85,54.86,54.77,54.8,53224.0,48.6653,48.6742,48.5943,48.6209,53224.0
2020-07-23 13:50:00,54.8,54.87,54.78,54.87,45009.0,48.6209,48.683,48.6032,48.683,45009.0
2020-07-23 14:00:00,54.86,54.86,54.7,54.73,107129.0,48.6742,48.6742,48.5322,48.5588,107129.0
2020-07-23 14:10:00,54.72,54.76,54.66,54.75,73721.0,48.55,48.5854,48.4967,48.5766,73721.0
2020-07-23 14:20:00,54.75,54.78,54.67,54.78,49886.0,48.5766,48.6032,48.5056,48.6032,49886.0
2020-07-23 14:30:00,54.77,54.81,54.56,54.57,108466.0,48.5943,48.6298,48.408,48.4169,108466.0
2020-07-23 14:40:00,54.57,54.74,54.57,54.71,55880.0,48.4169,48.5677,48.4169,48.5411,55880.0
2020-07-23 14:50:00,54.72,54.77,54.72,54.76,37234.0,48.55,48.5943,48.55,48.5854,37234.0
2020-07-23 15:00:00,54.76,54.81,54.7,54.75,69796.0,48.5854,48.6298,48.5322,48.5766,69796.0
2020-07-23 15:10:00,54.75,54.85,54.74,54.82,66538.0,48.5766,48.6653,48.5677,48.6387,66538.0
2020-07-23 15:20:00,54.83,54.84,54.71,54.77,70104.0,48.6475,48.6564,48.5411,48.5943,70104.0
2020-07-23 15:30:00,54.77,54.87,54.7,54.8,131925.0,48.5943,48.683,48.5322,48.6209,131925.0
2020-07-23 15:40:00,54.81,54.88,54.77,54.85,112489.0,48.6298,48.6919,48.5943,48.6653,112489.0
2020-07-23 15:50:00,54.84,54.91,54.69,54.88,386688.0,48.6564,48.7185,48.5233,48.6919,386688.0
2020-07-24 09:30:00,55.27,55.63,55.13,55.51,318674.0,49.0379,49.3573,48.9137,49.2509,318674.0
2020-07-24 09:40:00,55.48,55.61,55.13,55.36,147982.0,49.2243,49.3396,48.9137,49.1178,147982.0
2020-07-24 09:50:00,55.36,55.46,55.13,55.14,180743.0,49.1178,49.2065,48.9137,48.9226,180743.0
2020-07-24 10:00:00,55.14,55.3,55.09,55.25,113019.0,48.9226,49.0646,48.8782,49.0202,113019.0
2020-07-24 10:10:00,55.25,55.4,55.23,55.37,170197.0,49.0202,49.1533,49.0024,49.1267,170197.0
2020-07-24 10:20:00,55.37,55.51,55.34,55.37,392544.0,49.1267,49.2509,49.1,49.1267,392544.0
2020-07-24 10:30:00,55.36,55.37,54.94,54.97,143743.0,49.1178,49.1267,48.7451,48.7718,143743.0
2020-07-24 10:40:00,54.97,55.0,54.84,54.96,61851.0,48.7718,48.7984,48.6564,48.7629,61851.0
2020-07-24 10:50:00,54.96,55.02,54.88,54.91,67403.0,48.7629,48.8161,48.6919,48.7185,67403.0
2020-07-24 11:00:00,54.92,55.04,54.87,55.01,99114.0,48.7274,48.8339,48.683,48.8073,99114.0
2020-07-24 11:10:00,55.0,55.02,54.93,54.94,24585.0,48.7984,48.8161,48.7363,48.7451,24585.0
2020-07-24 11:20:00,54.92,54.94,54.82,54.82,54773.0,48.7274,48.7451,48.6387,48.6387,54773.0
2020-07-24 11:30:00,54.82,54.88,54.76,54.85,28046.0,48.6387,48.6919,48.5854,48.6653,28046.0
2020-07-24 11:40:00,54.84,54.89,54.76,54.77,45313.0,48.6564,48.7008,48.5854,48.5943,45313.0
2020-07-24 11:50:00,54.77,54.83,54.74,54.8,27658.0,48.5943,48.6475,48.5677,48.6209,27658.0
2020-07-24 12:00:00,54.79,54.82,54.71,54.79,51328.0,48.6121,48.6387,48.5411,48.6121,51328.0
2020-07-24 12:10:00,54.8,54.91,54.8,54.85,49429.0,48.6209,48.7185,48.6209,48.6653,49429.0
2020-07-24 12:20:00,54.86,54.93,54.85,54.91,61784.0,48.6742,48.7363,48.6653,48.7185,61784.0
2020-07-24 12:30:00,54.9,55.03,54.9,55.02,104808.0,48.7097,48.825,48.7097,48.8161,104808.0
2020-07-24 12:40:00,55.04,55.05,54.99,55.0,38486.0,48.8339,48.8427,48.7895,48.7984,38486.0
2020-07-24 12:50:00,55.01,55.08,54.99,55.01,69262.0,48.8073,48.8694,48.7895,48.8073,69262.0
2020-07-24 13:00:00,55.0,55.02,54.79,54.81,55783.0,48.7984,48.8161,48.6121,48.6298,55783.0
2020-07-24 13:10:00,54.8,54.83,54.74,54.79,30771.0,48.6209,48.6475,48.5677,48.6121,30771.0
2020-07-24 13:20:00,54.79,54.87,54.78,54.85,42576.0,48.6121,48.683,48.6032,48.6653,42576.0
2020-07-24 13:30:00,54.85,54.87,54.81,54.83,40339.0,48.6653,48.683,48.6298,48.6475,40339.0
2020-07-24 13:40:00,54.83,54.88,54.79,54.87,51506.0,48.6475,48.6919,48.6121,48.683,51506.0
2020-07-24 13:50:00,54.87,54.87,54.75,54.84,80332.0,48.683,48.683,48.5766,48.6564,80332.0
2020-07-24 14:00:00,54.84,54.92,54.81,54.89,63843.0,48.6564,48.7274,48.6298,48.7008,63843.0
2020-07-24 14:10:00,54.88,54.9,54.82,54.85,46015.0,48.6919,48.7097,48.6387,48.6653,46015.0
2020-07-24 14:20:00,54.85,54.93,54.83,54.93,32862.0,48.6653,48.7363,48.6475,48.7363,32862.0
2020-07-24 14:30:00,54.92,54.92,54.84,54.86,108855.0,48.7274,48.7274,48.6564,48.6742,108855.0
2020-07-24 14:40:00,54.86,54.88,54.79,54.8,27046.0,48.6742,48.6919,48.6121,48.6209,27046.0
2020-07-24 14:50:00,54.8,54.8,54.68,54.72,39076.0,48.6209,48.6209,48.5145,48.55,39076.0
2020-07-24 15:00:00,54.71,54.79,54.7,54.74,48598.0,48.5411,48.6121,48.5322,48.5677,48598.0
2020-07-24 15:10:00,54.73,54.79,54.6,54.61,93437.0,48.5588,48.6121,48.4435,48.4524,93437.0
2020-07-24 15:20:00,54.61,54.65,54.55,54.6,147061.0,48.4524,48.4878,48.3991,48.4435,147061.0
2020-07-24 15:30:00,54.59,54.83,54.54,54.83,198108.0,48.4346,48.6475,48.3902,48.6475,198108.0
2020-07-24 15:40:00,54.83,54.92,54.79,54.9,166381.0,48.6475,48.7274,48.6121,48.7097,166381.0
2020-07-24 15:50:00,54.89,54.92,54.75,54.87,446868.0,48.7008,48.7274,48.5766,48.683,446868.0
2020-07-27 09:30:00,54.61,54.95,54.55,54.77,263584.0,48.4524,48.754,48.3991,48.5943,263584.0
2020-07-27 09:40:00,54.75,54.88,54.7,54.79,98639.0,48.5766,48.6919,48.5322,48.6121,98639.0
2020-07-27 09:50:00,54.79,55.09,54.78,55.07,76006.0,48.6121,48.8782,48.6032,48.8605,76006.0
2020-07-27 10:00:00,55.07,55.18,54.95,55.16,79655.0,48.8605,48.9581,48.754,48.9403,79655.0
2020-07-27 10:10:00,55.16,55.16,54.95,55.02,109674.0,48.9403,48.9403,48.754,48.8161,109674.0
2020-07-27 10:20:00,55.02,55.18,55.02,55.16,101139.0,48.8161,48.9581,48.8161,48.9403,101139.0
2020-07-27 10:30:00,55.16,55.17,55.02,55.05,56577.0,48.9403,48.9492,48.8161,48.8427,56577.0
2020-07-27 10:40:00,55.04,55.08,55.0,55.07,38613.0,48.8339,48.8694,48.7984,48.8605,38613.0
2020-07-27 10:50:00,55.06,55.11,55.03,55.05,72022.0,48.8516,48.896,48.825,48.8427,72022.0
2020-07-27 11:00:00,55.05,55.26,55.05,55.22,215904.0,48.8427,49.0291,48.8427,48.9936,215904.0
2020-07-27 11:10:00,55.21,55.3,55.14,55.3,52851.0,48.9847,49.0646,48.9226,49.0646,52851.0
2020-07-27 11:20:00,55.3,55.33,55.24,55.27,67313.0,49.0646,49.0912,49.0113,49.0379,67313.0
2020-07-27 11:30:00,55.27,55.3,55.17,55.2,64213.0,49.0379,49.0646,48.9492,48.9758,64213.0
2020-07-27 11:40:00,55.19,55.25,55.13,55.23,47402.0,48.967,49.0202,48.9137,49.0024,47402.0
2020-07-27 11:50:00,55.22,55.25,55.13,55.15,66443.0,48.9936,49.0202,48.9137,48.9315,66443.0
2020-07-27 12:00:00,55.15,55.27,55.15,55.23,85958.0,48.9315,49.0379,48.9315,49.0024,85958.0
2020-07-27 12:10:00,55.24,55.25,55.14,55.14,31396.0,49.0113,49.0202,48.9226,48.9226,31396.0
2020-07-27 12:20:00,55.14,55.24,55.13,55.24,61135.0,48.9226,49.0113,48.9137,49.0113,61135.0
2020-07-27 12:30:00,55.23,55.25,55.17,55.2,53846.0,49.0024,49.0202,48.9492,48.9758,53846.0
2020-07-27 12:40:00,55.2,55.28,55.2,55.24,35454.0,48.9758,49.0468,48.9758,49.0113,35454.0
2020-07-27 12:50:00,55.24,55.24,55.19,55.22,26136.0,49.0113,49.0113,48.967,48.9936,26136.0
2020-07-27 13:00:00,55.22,55.26,55.2,55.23,40949.0,48.9936,49.0291,48.9758,49.0024,40949.0
2020-07-27 13:10:00,55.23,55.28,55.23,55.27,32808.0,49.0024,49.0468,49.0024,49.0379,32808.0
2020-07-27 13:20:00,55.26,55.31,55.24,55.3,33853.0,49.0291,49.0734,49.0113,49.0646,33853.0
2020-07-27 13:30:00,55.3,55.32,55.24,55.29,58021.0,49.0646,49.0823,49.0113,49.0557,58021.0
2020-07-27 13:40:00,55.28,55.28,55.16,55.16,71639.0,49.0468,49.0468,48.9403,48.9403,71639.0
2020-07-27 13:50:00,55.16,55.22,55.14,55.19,69078.0,48.9403,48.9936,48.9226,48.967,69078.0
2020-07-27 14:00:00,55.19,55.25,55.16,55.25,43615.0,48.967,49.0202,48.9403,49.0202,43615.0
2020-07-27 14:10:00,55.25,55.27,55.23,55.25,37766.0,49.0202,49.0379,49.0024,49.0202,37766.0
2020-07-27 14:20:00,55.26,55.35,55.25,55.34,37671.0,49.0291,49.1089,49.0202,49.1,37671.0
2020-07-27 14:30:00,55.34,55.37,55.32,55.37,37380.0,49.1,49.1267,49.0823,49.1267,37380.0
2020-07-27 14:40:00,55.37,55.4,55.35,55.39,43979.0,49.1267,49.1533,49.1089,49.1444,43979.0
2020-07-27 14:50:00,55.39,55.42,55.36,55.42,52823.0,49.1444,49.171,49.1178,49.171,52823.0
2020-07-27 15:00:00,55.41,55.52,55.41,55.45,100539.0,49.1621,49.2597,49.1621,49.1976,100539.0
2020-07-27 15:10:00,55.45,55.49,55.41,55.47,71852.0,49.1976,49.2331,49.1621,49.2154,71852.0
2020-07-27 15:20:00,55.47,55.51,55.45,55.51,83634.0,49.2154,49.2509,49.1976,49.2509,83634.0
2020-07-27 15:30:00,55.51,55.57,55.47,55.48,140379.0,49.2509,49.3041,49.2154,49.2243,140379.0
2020-07-27 15:40:00,55.49,55.59,55.49,55.59,177196.0,49.2331,49.3219,49.2331,49.3219,177196.0
2020-07-27 15:50:00,55.58,55.63,55.54,55.58,518761.0,49.313,49.3573,49.2775,49.313,518761.0
2020-07-28 09:30:00,55.46,55.87,55.46,55.53,203758.0,49.2065,49.5703,49.2065,49.2686,203758.0
2020-07-28 09:40:00,55.53,55.95,55.48,55.9,161928.0,49.2686,49.6413,49.2243,49.5969,161928.0
2020-07-28 09:50:00,55.9,55.94,55.66,55.81,142144.0,49.5969,49.6324,49.384,49.517,142144.0
2020-07-28 10:00:00,55.8,55.95,55.77,55.9,141449.0,49.5082,49.6413,49.4816,49.5969,141449.0
2020-07-28 10:10:00,55.91,55.96,55.83,55.84,100556.0,49.6058,49.6501,49.5348,49.5437,100556.0
2020-07-28 10:20:00,55.86,55.87,55.69,55.73,289377.0,49.5614,49.5703,49.4106,49.4461,289377.0
2020-07-28 10:30:00,55.72,55.81,55.65,55.77,109614.0,49.4372,49.517,49.3751,49.4816,109614.0
2020-07-28 10:40:00,55.75,55.78,55.66,55.72,79011.0,49.4638,49.4904,49.384,49.4372,79011.0
2020-07-28 10:50:00,55.73,55.8,55.68,55.72,114603.0,49.4461,49.5082,49.4017,49.4372,114603.0
2020-07-28 11:00:00,55.73,55.74,55.59,55.64,85947.0,49.4461,49.4549,49.3219,49.3662,85947.0
2020-07-28 11:10:00,55.64,55.68,55.54,55.57,74534.0,49.3662,49.4017,49.2775,49.3041,74534.0
2020-07-28 11:20:00,55.59,55.62,55.46,55.53,93017.0,49.3219,49.3485,49.2065,49.2686,93017.0
2020-07-28 11:30:00,55.53,55.72,55.52,55.71,55710.0,49.2686,49.4372,49.2597,49.4283,55710.0
2020-07-28 11:40:00,55.71,55.73,55.62,55.66,59545.0,49.4283,49.4461,49.3485,49.384,59545.0
2020-07-28 11:50:00,55.66,55.69,55.53,55.58,64028.0,49.384,49.4106,49.2686,49.313,64028.0
2020-07-28 12:00:00,55.58,55.7,55.56,55.65,66809.0,49.313,49.4194,49.2952,49.3751,66809.0
2020-07-28 12:10:00,55.66,55.71,55.63,55.7,38403.0,49.384,49.4283,49.3573,49.4194,38403.0
2020-07-28 12:20:00,55.69,55.69,55.59,55.62,46787.0,49.4106,49.4106,49.3219,49.3485,46787.0
2020-07-28 12:30:00,55.62,55.68,55.6,55.64,39529.0,49.3485,49.4017,49.3307,49.3662,39529.0
2020-07-28 12:40:00,55.63,55.66,55.6,55.63,39102.0,49.3573,49.384,49.3307,49.3573,39102.0
2020-07-28 12:50:00,55.63,55.73,55.62,55.72,95192.0,49.3573,49.4461,49.3485,49.4372,95192.0
2020-07-28 13:00:00,55.72,55.76,55.68,55.71,46607.0,49.4372,49.4727,49.4017,49.4283,46607.0
2020-07-28 13:10:00,55.71,55.77,55.69,55.76,55091.0,49.4283,49.4816,49.4106,49.4727,55091.0
2020-07-28 13:20:00,55.76,55.77,55.71,55.71,35221.0,49.4727,49.4816,49.4283,49.4283,35221.0
2020-07-28 13:30:00,55.72,55.79,55.71,55.75,46080.0,49.4372,49.4993,49.4283,49.4638,46080.0
2020-07-28 13:40:00,55.75,55.85,55.73,55.85,85290.0,49.4638,49.5525,49.4461,49.5525,85290.0
2020-07-28 13:50:00,55.85,55.92,55.83,55.86,85428.0,49.5525,49.6146,49.5348,49.5614,85428.0
2020-07-28 14:00:00,55.86,55.9,55.84,55.86,95498.0,49.5614,49.5969,49.5437,49.5614,95498.0
2020-07-28 14:10:00,55.86,55.88,55.83,55.85,97047.0,49.5614,49.5792,49.5348,49.5525,97047.0
2020-07-28 14:20:00,55.85,55.91,55.84,55.86,75132.0,49.5525,49.6058,49.5437,49.5614,75132.0
2020-07-28 14:30:00,55.86,55.96,55.84,55.95,78346.0,49.5614,49.6501,49.5437,49.6413,78346.0
2020-07-28 14:40:00,55.94,56.0,55.86,55.86,73394.0,49.6324,49.6856,49.5614,49.5614,73394.0
2020-07-28 14:50:00,55.86,55.95,55.83,55.94,238205.0,49.5614,49.6413,49.5348,49.6324,238205.0
2020-07-28 15:00:00,55.94,55.95,55.88,55.91,137027.0,49.6324,49.6413,49.5792,49.6058,137027.0
2020-07-28 15:10:00,55.91,55.94,55.85,55.89,138350.0,49.6058,49.6324,49.5525,49.588,138350.0
2020-07-28 15:20:00,55.88,55.9,55.77,55.78,129567.0,49.5792,49.5969,49.4816,49.4904,129567.0
2020-07-28 15:30:00,55.78,55.86,55.75,55.75,181486.0,49.4904,49.5614,49.4638,49.4638,181486.0
2020-07-28 15:40:00,55.76,55.82,55.74,55.76,369795.0,49.4727,49.5259,49.4549,49.4727,369795.0
2020-07-28 15:50:00,55.75,55.78,55.68,55.73,647510.0,49.4638,49.4904,49.4017,49.4461,647510.0
2020-07-29 09:30:00,57.04,57.7,56.47,57.12,756158.0,50.6084,51.1939,50.1026,50.6793,756158.0
2020-07-29 09:40:00,57.16,57.23,55.92,56.25,753957.0,50.7148,50.7769,49.6146,49.9074,753957.0
2020-07-29 09:50:00,56.25,56.67,56.25,56.48,497696.0,49.9074,50.2801,49.9074,50.1115,497696.0
2020-07-29 10:00:00,56.48,56.49,56.03,56.03,233275.0,50.1115,50.1204,49.7122,49.7122,233275.0
2020-07-29 10:10:00,56.03,56.54,56.02,56.46,224610.0,49.7122,50.1647,49.7034,50.0938,224610.0
2020-07-29 10:20:00,56.46,56.64,56.45,56.6,159428.0,50.0938,50.2535,50.0849,50.218,159428.0
2020-07-29 10:30:00,56.6,56.75,56.53,56.59,275198.0,50.218,50.3511,50.1559,50.2091,275198.0
2020-07-29 10:40:00,56.59,56.81,56.53,56.76,189684.0,50.2091,50.4043,50.1559,50.3599,189684.0
2020-07-29 10:50:00,56.76,56.86,56.69,56.75,132154.0,50.3599,50.4487,50.2978,50.3511,132154.0
2020-07-29 11:00:00,56.76,56.8,56.63,56.76,167000.0,50.3599,50.3954,50.2446,50.3599,167000.0
2020-07-29 11:10:00,56.75,56.8,56.71,56.76,104451.0,50.3511,50.3954,50.3156,50.3599,104451.0
2020-07-29 11:20:00,56.77,56.79,56.65,56.72,114547.0,50.3688,50.3865,50.2623,50.3244,114547.0
2020-07-29 11:30:00,56.72,56.81,56.69,56.78,176431.0,50.3244,50.4043,50.2978,50.3777,176431.0
2020-07-29 11:40:00,56.78,56.8,56.75,56.76,89146.0,50.3777,50.3954,50.3511,50.3599,89146.0
2020-07-29 11:50:00,56.76,56.77,56.68,56.76,119048.0,50.3599,50.3688,50.2889,50.3599,119048.0
2020-07-29 12:00:00,56.75,56.79,56.69,56.69,84061.0,50.3511,50.3865,50.2978,50.2978,84061.0
2020-07-29 12:10:00,56.7,56.78,56.69,56.77,95212.0,50.3067,50.3777,50.2978,50.3688,95212.0
2020-07-29 12:20:00,56.77,56.84,56.76,56.79,88441.0,50.3688,50.4309,50.3599,50.3865,88441.0
2020-07-29 12:30:00,56.79,56.83,56.73,56.81,89940.0,50.3865,50.422,50.3333,50.4043,89940.0
2020-07-29 12:40:00,56.82,56.88,56.8,56.87,70977.0,50.4132,50.4664,50.3954,50.4575,70977.0
2020-07-29 12:50:00,56.87,56.88,56.8,56.87,107892.0,50.4575,50.4664,50.3954,50.4575,107892.0
2020-07-29 13:00:00,56.87,56.88,56.8,56.84,175820.0,50.4575,50.4664,50.3954,50.4309,175820.0
2020-07-29 13:10:00,56.83,56.86,56.74,56.76,73280.0,50.422,50.4487,50.3422,50.3599,73280.0
2020-07-29 13:20:00,56.77,56.78,56.75,56.76,77149.0,50.3688,50.3777,50.3511,50.3599,77149.0
2020-07-29 13:30:00,56.76,56.78,56.7,56.72,312338.0,50.3599,50.3777,50.3067,50.3244,312338.0
2020-07-29 13:40:00,56.73,56.74,56.65,56.66,88381.0,50.3333,50.3422,50.2623,50.2712,88381.0
2020-07-29 13:50:00,56.66,56.66,56.59,56.64,131531.0,50.2712,50.2712,50.2091,50.2535,131531.0
2020-07-29 14:00:00,56.64,56.76,56.51,56.63,198781.0,50.2535,50.3599,50.1381,50.2446,198781.0
2020-07-29 14:10:00,56.63,56.65,56.59,56.6,85966.0,50.2446,50.2623,50.2091,50.218,85966.0
2020-07-29 14:20:00,56.6,56.64,56.54,56.57,360926.0,50.218,50.2535,50.1647,50.1914,360926.0
2020-07-29 14:30:00,56.57,56.66,56.56,56.66,104047.0,50.1914,50.2712,50.1825,50.2712,104047.0
2020-07-29 14:40:00,56.65,56.71,56.58,56.59,118619.0,50.2623,50.3156,50.2002,50.2091,118619.0
2020-07-29 14:50:00,56.59,56.64,56.53,56.58,112715.0,50.2091,50.2535,50.1559,50.2002,112715.0
2020-07-29 15:00:00,56.58,56.75,56.46,56.5,223590.0,50.2002,50.3511,50.0938,50.1292,223590.0
2020-07-29 15:10:00,56.5,56.6,56.48,56.59,107370.0,50.1292,50.218,50.1115,50.2091,107370.0
2020-07-29 15:20:00,56.61,56.76,56.61,56.74,131189.0,50.2268,50.3599,50.2268,50.3422,131189.0
2020-07-29 15:30:00,56.73,56.89,56.73,56.86,128971.0,50.3333,50.4753,50.3333,50.4487,128971.0
2020-07-29 15:40:00,56.86,56.88,56.75,56.79,208522.0,50.4487,50.4664,50.3511,50.3865,208522.0
2020-07-29 15:50:00,56.79,56.8,56.64,56.79,478964.0,50.3865,50.3954,50.2535,50.3865,478964.0
2020-07-30 09:30:00,56.21,56.38,55.88,56.11,415714.0,49.8719,50.0228,49.5792,49.7832,415714.0
2020-07-30 09:40:00,56.1,56.32,56.08,56.29,217626.0,49.7743,49.9695,49.7566,49.9429,217626.0
2020-07-30 09:50:00,56.3,56.3,55.94,55.95,229306.0,49.9518,49.9518,49.6324,49.6413,229306.0
2020-07-30 10:00:00,55.95,56.11,55.85,56.08,142217.0,49.6413,49.7832,49.5525,49.7566,142217.0
2020-07-30 10:10:00,56.09,56.09,55.81,55.83,86178.0,49.7655,49.7655,49.517,49.5348,86178.0
2020-07-30 10:20:00,55.82,55.97,55.8,55.97,215108.0,49.5259,49.659,49.5082,49.659,215108.0
2020-07-30 10:30:00,55.96,56.06,55.94,56.04,86662.0,49.6501,49.7389,49.6324,49.7211,86662.0
2020-07-30 10:40:00,56.03,56.04,55.91,55.91,69006.0,49.7122,49.7211,49.6058,49.6058,69006.0
2020-07-30 10:50:00,55.91,55.92,55.77,55.79,122683.0,49.6058,49.6146,49.4816,49.4993,122683.0
2020-07-30 11:00:00,55.8,55.94,55.76,55.79,152611.0,49.5082,49.6324,49.4727,49.4993,152611.0
2020-07-30 11:10:00,55.8,55.83,55.69,55.79,353378.0,49.5082,49.5348,49.4106,49.4993,353378.0
2020-07-30 11:20:00,55.79,55.89,55.71,55.77,130849.0,49.4993,49.588,49.4283,49.4816,130849.0
2020-07-30 11:30:00,55.77,55.87,55.74,55.82,90076.0,49.4816,49.5703,49.4549,49.5259,90076.0
2020-07-30 11:40:00,55.82,55.98,55.8,55.94,172982.0,49.5259,49.6679,49.5082,49.6324,172982.0
2020-07-30 11:50:00,55.94,56.0,55.91,55.97,103697.0,49.6324,49.6856,49.6058,49.659,103697.0
2020-07-30 12:00:00,55.97,56.03,55.94,55.95,177832.0,49.659,49.7122,49.6324,49.6413,177832.0
2020-07-30 12:10:00,55.95,56.06,55.84,56.05,128649.0,49.6413,49.7389,49.5437,49.73,128649.0
2020-07-30 12:20:00,56.05,56.19,56.04,56.18,87231.0,49.73,49.8542,49.7211,49.8453,87231.0
2020-07-30 12:30:00,56.18,56.2,56.04,56.08,65891.0,49.8453,49.8631,49.7211,49.7566,65891.0
2020-07-30 12:40:00,56.08,56.19,56.07,56.18,40822.0,49.7566,49.8542,49.7477,49.8453,40822.0
2020-07-30 12:50:00,56.19,56.2,56.11,56.13,56879.0,49.8542,49.8631,49.7832,49.801,56879.0
2020-07-30 13:00:00,56.14,56.2,56.11,56.18,120117.0,49.8098,49.8631,49.7832,49.8453,120117.0
2020-07-30 13:10:00,56.18,56.24,56.17,56.22,71089.0,49.8453,49.8986,49.8365,49.8808,71089.0
2020-07-30 13:20:00,56.21,56.24,56.13,56.14,87953.0,49.8719,49.8986,49.801,49.8098,87953.0
2020-07-30 13:30:00,56.12,56.15,56.04,56.04,255253.0,49.7921,49.8187,49.7211,49.7211,255253.0
2020-07-30 13:40:00,56.05,56.1,55.96,55.97,74015.0,49.73,49.7743,49.6501,49.659,74015.0
2020-07-30 13:50:00,55.96,56.01,55.93,55.96,71292.0,49.6501,49.6945,49.6235,49.6501,71292.0
2020-07-30 14:00:00,55.96,55.97,55.82,55.84,78289.0,49.6501,49.659,49.5259,49.5437,78289.0
2020-07-30 14:10:00,55.84,55.84,55.76,55.79,67932.0,49.5437,49.5437,49.4727,49.4993,67932.0
2020-07-30 14:20:00,55.79,55.9,55.79,55.83,63535.0,49.4993,49.5969,49.4993,49.5348,63535.0
2020-07-30 14:30:00,55.84,55.87,55.81,55.85,59116.0,49.5437,49.5703,49.517,49.5525,59116.0
2020-07-30 14:40:00,55.85,55.94,55.84,55.87,53199.0,49.5525,49.6324,49.5437,49.5703,53199.0
2020-07-30 14:50:00,55.87,55.87,55.8,55.83,157619.0,49.5703,49.5703,49.5082,49.5348,157619.0
2020-07-30 15:00:00,55.82,55.87,55.77,55.79,153003.0,49.5259,49.5703,49.4816,49.4993,153003.0
2020-07-30 15:10:00,55.8,55.86,55.78,55.86,86168.0,49.5082,49.5614,49.4904,49.5614,86168.0
2020-07-30 15:20:00,55.85,55.85,55.78,55.84,98769.0,49.5525,49.5525,49.4904,49.5437,98769.0
2020-07-30 15:30:00,55.84,55.86,55.77,55.78,206926.0,49.5437,49.5614,49.4816,49.4904,206926.0
2020-07-30 15:40:00,55.78,55.79,55.69,55.76,255308.0,49.4904,49.4993,49.4106,49.4727,255308.0
2020-07-30 15:50:00,55.76,55.93,55.7,55.77,895801.0,49.4727,49.6235,49.4194,49.4816,895801.0
2020-07-31 09:30:00,55.43,55.67,55.08,55.45,210899.0,49.1799,49.3928,48.8694,49.1976,210899.0
2020-07-31 09:40:00,55.44,55.68,55.3,55.67,119641.0,49.1888,49.4017,49.0646,49.3928,119641.0
2020-07-31 09:50:00,55.68,55.68,55.43,55.46,94747.0,49.4017,49.4017,49.1799,49.2065,94747.0
2020-07-31 10:00:00,55.46,55.54,55.41,55.46,100387.0,49.2065,49.2775,49.1621,49.2065,100387.0
2020-07-31 10:10:00,55.46,55.46,55.31,55.31,103422.0,49.2065,49.2065,49.0734,49.0734,103422.0
2020-07-31 10:20:00,55.31,55.34,55.19,55.3,91552.0,49.0734,49.1,48.967,49.0646,91552.0
2020-07-31 10:30:00,55.29,55.34,55.18,55.19,84510.0,49.0557,49.1,48.9581,48.967,84510.0
2020-07-31 10:40:00,55.19,55.22,55.12,55.21,45667.0,48.967,48.9936,48.9048,48.9847,45667.0
2020-07-31 10:50:00,55.2,55.21,55.02,55.05,75261.0,48.9758,48.9847,48.8161,48.8427,75261.0
2020-07-31 11:00:00,55.05,55.14,55.03,55.04,71671.0,48.8427,48.9226,48.825,48.8339,71671.0
2020-07-31 11:10:00,55.04,55.23,55.03,55.22,93004.0,48.8339,49.0024,48.825,48.9936,93004.0
2020-07-31 11:20:00,55.22,55.29,55.17,55.27,61468.0,48.9936,49.0557,48.9492,49.0379,61468.0
2020-07-31 11:30:00,55.28,55.31,55.18,55.21,73706.0,49.0468,49.0734,48.9581,48.9847,73706.0
2020-07-31 11:40:00,55.22,55.24,55.15,55.2,101073.0,48.9936,49.0113,48.9315,48.9758,101073.0
2020-07-31 11:50:00,55.21,55.21,55.07,55.1,53126.0,48.9847,48.9847,48.8605,48.8871,53126.0
2020-07-31 12:00:00,55.1,55.11,54.94,54.97,56219.0,48.8871,48.896,48.7451,48.7718,56219.0
2020-07-31 12:10:00,54.97,55.01,54.87,54.88,74021.0,48.7718,48.8073,48.683,48.6919,74021.0
2020-07-31 12:20:00,54.88,55.02,54.87,55.02,65180.0,48.6919,48.8161,48.683,48.8161,65180.0
2020-07-31 12:30:00,55.02,55.02,54.84,54.85,104530.0,48.8161,48.8161,48.6564,48.6653,104530.0
2020-07-31 12:40:00,54.85,54.89,54.75,54.77,64025.0,48.6653,48.7008,48.5766,48.5943,64025.0
2020-07-31 12:50:00,54.77,54.81,54.68,54.76,70768.0,48.5943,48.6298,48.5145,48.5854,70768.0
2020-07-31 13:00:00,54.76,54.86,54.72,54.82,62694.0,48.5854,48.6742,48.55,48.6387,62694.0
2020-07-31 13:10:00,54.82,54.86,54.7,54.7,78805.0,48.6387,48.6742,48.5322,48.5322,78805.0
2020-07-31 13:20:00,54.71,54.83,54.7,54.81,42871.0,48.5411,48.6475,48.5322,48.6298,42871.0
2020-07-31 13:30:00,54.8,54.83,54.76,54.81,37443.0,48.6209,48.6475,48.5854,48.6298,37443.0
2020-07-31 13:40:00,54.81,54.85,54.77,54.85,146454.0,48.6298,48.6653,48.5943,48.6653,146454.0
2020-07-31 13:50:00,54.85,54.89,54.78,54.8,60233.0,48.6653,48.7008,48.6032,48.6209,60233.0
2020-07-31 14:00:00,54.8,54.83,54.61,54.62,116120.0,48.6209,48.6475,48.4524,48.4612,116120.0
2020-07-31 14:10:00,54.61,54.66,54.56,54.62,73565.0,48.4524,48.4967,48.408,48.4612,73565.0
2020-07-31 14:20:00,54.62,54.68,54.59,54.65,51256.0,48.4612,48.5145,48.4346,48.4878,51256.0
2020-07-31 14:30:00,54.64,54.71,54.62,54.62,86166.0,48.479,48.5411,48.4612,48.4612,86166.0
2020-07-31 14:40:00,54.62,54.76,54.62,54.63,108532.0,48.4612,48.5854,48.4612,48.4701,108532.0
2020-07-31 14:50:00,54.63,54.83,54.63,54.83,46042.0,48.4701,48.6475,48.4701,48.6475,46042.0
2020-07-31 15:00:00,54.82,54.99,54.81,54.93,201053.0,48.6387,48.7895,48.6298,48.7363,201053.0
2020-07-31 15:10:00,54.93,54.99,54.84,54.98,138651.0,48.7363,48.7895,48.6564,48.7806,138651.0
2020-07-31 15:20:00,54.99,55.04,54.96,55.03,86031.0,48.7895,48.8339,48.7629,48.825,86031.0
2020-07-31 15:30:00,55.04,55.16,55.0,55.12,140526.0,48.8339,48.9403,48.7984,48.9048,140526.0
2020-07-31 15:40:00,55.11,55.19,55.07,55.19,427496.0,48.896,48.967,48.8605,48.967,427496.0
2020-07-31 15:50:00,55.19,55.49,55.14,55.48,858512.0,48.967,49.2331,48.9226,49.2243,858512.0
2020-08-03 09:30:00,55.46,55.73,55.41,55.53,237084.0,49.2065,49.4461,49.1621,49.2686,237084.0
2020-08-03 09:40:00,55.52,55.53,55.37,55.48,142583.0,49.2597,49.2686,49.1267,49.2243,142583.0
2020-08-03 09:50:00,55.5,55.51,55.36,55.49,95716.0,49.242,49.2509,49.1178,49.2331,95716.0
2020-08-03 10:00:00,55.48,55.85,55.45,55.84,160600.0,49.2243,49.5525,49.1976,49.5437,160600.0
2020-08-03 10:10:00,55.85,55.96,55.82,55.88,79538.0,49.5525,49.6501,49.5259,49.5792,79538.0
2020-08-03 10:20:00,55.88,55.94,55.72,55.75,59211.0,49.5792,49.6324,49.4372,49.4638,59211.0
2020-08-03 10:30:00,55.74,55.79,55.67,55.79,51652.0,49.4549,49.4993,49.3928,49.4993,51652.0
2020-08-03 10:40:00,55.79,55.82,55.76,55.79,59085.0,49.4993,49.5259,49.4727,49.4993,59085.0
2020-08-03 10:50:00,55.8,55.86,55.77,55.83,57413.0,49.5082,49.5614,49.4816,49.5348,57413.0
2020-08-03 11:00:00,55.83,55.92,55.81,55.87,57923.0,49.5348,49.6146,49.517,49.5703,57923.0
2020-08-03 11:10:00,55.86,55.94,55.78,55.88,53972.0,49.5614,49.6324,49.4904,49.5792,53972.0
2020-08-03 11:20:00,55.87,55.88,55.65,55.67,62016.0,49.5703,49.5792,49.3751,49.3928,62016.0
2020-08-03 11:30:00,55.67,55.77,55.65,55.68,40866.0,49.3928,49.4816,49.3751,49.4017,40866.0
2020-08-03 11:40:00,55.68,55.78,55.67,55.72,32467.0,49.4017,49.4904,49.3928,49.4372,32467.0
2020-08-03 11:50:00,55.72,55.73,55.61,55.63,32467.0,49.4372,49.4461,49.3396,49.3573,32467.0
2020-08-03 12:00:00,55.63,55.72,55.62,55.72,55788.0,49.3573,49.4372,49.3485,49.4372,55788.0
2020-08-03 12:10:00,55.72,55.74,55.67,55.67,24364.0,49.4372,49.4549,49.3928,49.3928,24364.0
2020-08-03 12:20:00,55.67,55.7,55.62,55.63,34264.0,49.3928,49.4194,49.3485,49.3573,34264.0
2020-08-03 12:30:00,55.63,55.64,55.58,55.6,26501.0,49.3573,49.3662,49.313,49.3307,26501.0
2020-08-03 12:40:00,55.6,55.67,55.57,55.67,39127.0,49.3307,49.3928,49.3041,49.3928,39127.0
2020-08-03 12:50:00,55.66,55.7,55.61,55.67,43999.0,49.384,49.4194,49.3396,49.3928,43999.0
2020-08-03 13:00:00,55.66,55.68,55.64,55.67,34038.0,49.384,49.4017,49.3662,49.3928,34038.0
2020-08-03 13:10:00,55.67,55.7,55.62,55.64,32006.0,49.3928,49.4194,49.3485,49.3662,32006.0
2020-08-03 13:20:00,55.65,55.75,55.64,55.73,27895.0,49.3751,49.4638,49.3662,49.4461,27895.0
2020-08-03 13:30:00,55.73,55.75,55.69,55.73,23982.0,49.4461,49.4638,49.4106,49.4461,23982.0
2020-08-03 13:40:00,55.73,55.74,55.67,55.68,35787.0,49.4461,49.4549,49.3928,49.4017,35787.0
2020-08-03 13:50:00,55.68,55.71,55.66,55.69,24218.0,49.4017,49.4283,49.384,49.4106,24218.0
2020-08-03 14:00:00,55.7,55.78,55.69,55.76,41211.0,49.4194,49.4904,49.4106,49.4727,41211.0
2020-08-03 14:10:00,55.76,55.78,55.71,55.75,32827.0,49.4727,49.4904,49.4283,49.4638,32827.0
2020-08-03 14:20:00,55.75,55.76,55.68,55.68,37141.0,49.4638,49.4727,49.4017,49.4017,37141.0
2020-08-03 14:30:00,55.69,55.7,55.65,55.66,56355.0,49.4106,49.4194,49.3751,49.384,56355.0
2020-08-03 14:40:00,55.65,55.66,55.58,55.58,43548.0,49.3751,49.384,49.313,49.313,43548.0
2020-08-03 14:50:00,55.58,55.62,55.54,55.57,56153.0,49.313,49.3485,49.2775,49.3041,56153.0
2020-08-03 15:00:00,55.57,55.62,55.53,55.61,45609.0,49.3041,49.3485,49.2686,49.3396,45609.0
2020-08-03 15:10:00,55.61,55.65,55.57,55.58,66883.0,49.3396,49.3751,49.3041,49.313,66883.0
2020-08-03 15:20:00,55.58,55.6,55.54,55.55,76431.0,49.313,49.3307,49.2775,49.2864,76431.0
2020-08-03 15:30:00,55.55,55.59,55.43,55.49,118462.0,49.2864,49.3219,49.1799,49.2331,118462.0
2020-08-03 15:40:00,55.48,55.55,55.44,55.48,139134.0,49.2243,49.2864,49.1888,49.2243,139134.0
2020-08-03 15:50:00,55.48,55.52,55.42,55.48,327876.0,49.2243,49.2597,49.171,49.2243,327876.0
2020-08-04 09:30:00,55.29,55.4,54.97,55.34,266074.0,49.0557,49.1533,48.7718,49.1,266074.0
2020-08-04 09:40:00,55.34,55.54,55.24,55.32,149920.0,49.1,49.2775,49.0113,49.0823,149920.0
2020-08-04 09:50:00,55.31,55.44,55.26,55.31,108541.0,49.0734,49.1888,49.0291,49.0734,108541.0
2020-08-04 10:00:00,55.32,55.36,55.18,55.3,75027.0,49.0823,49.1178,48.9581,49.0646,75027.0
2020-08-04 10:10:00,55.29,55.49,55.29,55.48,66060.0,49.0557,49.2331,49.0557,49.2243,66060.0
2020-08-04 10:20:00,55.48,55.48,55.39,55.47,61975.0,49.2243,49.2243,49.1444,49.2154,61975.0
2020-08-04 10:30:00,55.47,55.54,55.3,55.54,97904.0,49.2154,49.2775,49.0646,49.2775,97904.0
2020-08-04 10:40:00,55.54,55.64,55.48,55.58,67377.0,49.2775,49.3662,49.2243,49.313,67377.0
2020-08-04 10:50:00,55.58,55.72,55.57,55.7,54374.0,49.313,49.4372,49.3041,49.4194,54374.0
2020-08-04 11:00:00,55.7,55.76,55.65,55.66,104783.0,49.4194,49.4727,49.3751,49.384,104783.0
2020-08-04 11:10:00,55.66,55.76,55.63,55.75,36214.0,49.384,49.4727,49.3573,49.4638,36214.0
2020-08-04 11:20:00,55.75,55.84,55.72,55.79,74984.0,49.4638,49.5437,49.4372,49.4993,74984.0
2020-08-04 11:30:00,55.79,55.84,55.77,55.81,40983.0,49.4993,49.5437,49.4816,49.517,40983.0
2020-08-04 11:40:00,55.81,55.83,55.72,55.73,96633.0,49.517,49.5348,49.4372,49.4461,96633.0
2020-08-04 11:50:00,55.72,55.74,55.62,55.63,42556.0,49.4372,49.4549,49.3485,49.3573,42556.0
2020-08-04 12:00:00,55.64,55.67,55.6,55.61,53637.0,49.3662,49.3928,49.3307,49.3396,53637.0
2020-08-04 12:10:00,55.62,55.66,55.58,55.61,65690.0,49.3485,49.384,49.313,49.3396,65690.0
2020-08-04 12:20:00,55.62,55.68,55.6,55.66,49587.0,49.3485,49.4017,49.3307,49.384,49587.0
2020-08-04 12:30:00,55.66,55.67,55.58,55.59,33153.0,49.384,49.3928,49.313,49.3219,33153.0
2020-08-04 12:40:00,55.59,55.61,55.54,55.55,42916.0,49.3219,49.3396,49.2775,49.2864,42916.0
2020-08-04 12:50:00,55.56,55.57,55.51,55.53,52905.0,49.2952,49.3041,49.2509,49.2686,52905.0
2020-08-04 13:00:00,55.54,55.54,55.47,55.47,29567.0,49.2775,49.2775,49.2154,49.2154,29567.0
2020-08-04 13:10:00,55.47,55.55,55.46,55.55,38203.0,49.2154,49.2864,49.2065,49.2864,38203.0
2020-08-04 13:20:00,55.54,55.57,55.52,55.53,39180.0,49.2775,49.3041,49.2597,49.2686,39180.0
2020-08-04 13:30:00,55.53,55.54,55.51,55.54,18251.0,49.2686,49.2775,49.2509,49.2775,18251.0
2020-08-04 13:40:00,55.54,55.54,55.45,55.49,21603.0,49.2775,49.2775,49.1976,49.2331,21603.0
2020-08-04 13:50:00,55.48,55.52,55.47,55.52,91607.0,49.2243,49.2597,49.2154,49.2597,91607.0
2020-08-04 14:00:00,55.53,55.57,55.5,55.52,42617.0,49.2686,49.3041,49.242,49.2597,42617.0
2020-08-04 14:10:00,55.52,55.61,55.51,55.59,48224.0,49.2597,49.3396,49.2509,49.3219,48224.0
2020-08-04 14:20:00,55.6,55.64,55.58,55.61,38583.0,49.3307,49.3662,49.313,49.3396,38583.0
2020-08-04 14:30:00,55.6,55.61,55.51,55.51,61726.0,49.3307,49.3396,49.2509,49.2509,61726.0
2020-08-04 14:40:00,55.51,55.53,55.47,55.52,41294.0,49.2509,49.2686,49.2154,49.2597,41294.0
2020-08-04 14:50:00,55.51,55.62,55.51,55.6,115455.0,49.2509,49.3485,49.2509,49.3307,115455.0
2020-08-04 15:00:00,55.59,55.63,55.59,55.6,30689.0,49.3219,49.3573,49.3219,49.3307,30689.0
2020-08-04 15:10:00,55.61,55.63,55.54,55.56,42969.0,49.3396,49.3573,49.2775,49.2952,42969.0
2020-08-04 15:20:00,55.57,55.57,55.51,55.52,59694.0,49.3041,49.3041,49.2509,49.2597,59694.0
2020-08-04 15:30:00,55.51,55.56,55.49,55.55,88661.0,49.2509,49.2952,49.2331,49.2864,88661.0
2020-08-04 15:40:00,55.56,55.59,55.53,55.55,90453.0,49.2952,49.3219,49.2686,49.2864,90453.0
2020-08-04 15:50:00,55.55,55.58,55.48,55.58,423946.0,49.2864,49.313,49.2243,49.313,423946.0
2020-08-05 09:30:00,55.51,55.69,55.36,55.57,175850.0,49.2509,49.4106,49.1178,49.3041,175850.0
2020-08-05 09:40:00,55.56,55.69,55.44,55.45,92636.0,49.2952,49.4106,49.1888,49.1976,92636.0
2020-08-05 09:50:00,55.46,55.53,55.37,55.38,65167.0,49.2065,49.2686,49.1267,49.1355,65167.0
2020-08-05 10:00:00,55.38,55.43,55.3,55.4,91092.0,49.1355,49.1799,49.0646,49.1533,91092.0
2020-08-05 10:10:00,55.42,55.51,55.37,55.48,121051.0,49.171,49.2509,49.1267,49.2243,121051.0
2020-08-05 10:20:00,55.47,55.56,55.42,55.52,83882.0,49.2154,49.2952,49.171,49.2597,83882.0
2020-08-05 10:30:00,55.53,55.66,55.46,55.49,118415.0,49.2686,49.384,49.2065,49.2331,118415.0
2020-08-05 10:40:00,55.48,55.55,55.43,55.46,79215.0,49.2243,49.2864,49.1799,49.2065,79215.0
2020-08-05 10:50:00,55.46,55.55,55.41,55.51,42674.0,49.2065,49.2864,49.1621,49.2509,42674.0
2020-08-05 11:00:00,55.52,55.52,55.4,55.45,38005.0,49.2597,49.2597,49.1533,49.1976,38005.0
2020-08-05 11:10:00,55.45,55.56,55.44,55.55,46549.0,49.1976,49.2952,49.1888,49.2864,46549.0
2020-08-05 11:20:00,55.56,55.56,55.45,55.46,56109.0,49.2952,49.2952,49.1976,49.2065,56109.0
2020-08-05 11:30:00,55.46,55.51,55.45,55.46,34802.0,49.2065,49.2509,49.1976,49.2065,34802.0
2020-08-05 11:40:00,55.45,55.47,55.36,55.37,43812.0,49.1976,49.2154,49.1178,49.1267,43812.0
2020-08-05 11:50:00,55.37,55.38,55.31,55.32,31609.0,49.1267,49.1355,49.0734,49.0823,31609.0
2020-08-05 12:00:00,55.33,55.49,55.31,55.48,42395.0,49.0912,49.2331,49.0734,49.2243,42395.0
2020-08-05 12:10:00,55.48,55.52,55.47,55.48,41873.0,49.2243,49.2597,49.2154,49.2243,41873.0
2020-08-05 12:20:00,55.48,55.48,55.38,55.41,23456.0,49.2243,49.2243,49.1355,49.1621,23456.0
2020-08-05 12:30:00,55.4,55.46,55.38,55.44,70100.0,49.1533,49.2065,49.1355,49.1888,70100.0
2020-08-05 12:40:00,55.43,55.44,55.39,55.39,57412.0,49.1799,49.1888,49.1444,49.1444,57412.0
2020-08-05 12:50:00,55.4,55.47,55.38,55.45,26953.0,49.1533,49.2154,49.1355,49.1976,26953.0
2020-08-05 13:00:00,55.45,55.46,55.39,55.4,28599.0,49.1976,49.2065,49.1444,49.1533,28599.0
2020-08-05 13:10:00,55.4,55.4,55.3,55.3,200968.0,49.1533,49.1533,49.0646,49.0646,200968.0
2020-08-05 13:20:00,55.3,55.34,55.21,55.32,214362.0,49.0646,49.1,48.9847,49.0823,214362.0
2020-08-05 13:30:00,55.32,55.38,55.29,55.33,113923.0,49.0823,49.1355,49.0557,49.0912,113923.0
2020-08-05 13:40:00,55.33,55.33,55.27,55.27,28760.0,49.0912,49.0912,49.0379,49.0379,28760.0
2020-08-05 13:50:00,55.28,55.3,55.26,55.26,143992.0,49.0468,49.0646,49.0291,49.0291,143992.0
2020-08-05 14:00:00,55.26,55.33,55.25,55.3,29445.0,49.0291,49.0912,49.0202,49.0646,29445.0
2020-08-05 14:10:00,55.3,55.34,55.28,55.3,34003.0,49.0646,49.1,49.0468,49.0646,34003.0
2020-08-05 14:20:00,55.3,55.32,55.26,55.28,53061.0,49.0646,49.0823,49.0291,49.0468,53061.0
2020-08-05 14:30:00,55.28,55.3,55.22,55.23,49609.0,49.0468,49.0646,48.9936,49.0024,49609.0
2020-08-05 14:40:00,55.23,55.23,55.12,55.16,47861.0,49.0024,49.0024,48.9048,48.9403,47861.0
2020-08-05 14:50:00,55.16,55.17,55.11,55.12,50646.0,48.9403,48.9492,48.896,48.9048,50646.0
2020-08-05 15:00:00,55.11,55.16,55.11,55.12,39344.0,48.896,48.9403,48.896,48.9048,39344.0
2020-08-05 15:10:00,55.12,55.17,55.09,55.17,31473.0,48.9048,48.9492,48.8782,48.9492,31473.0
2020-08-05 15:20:00,55.18,55.21,55.16,55.21,42471.0,48.9581,48.9847,48.9403,48.9847,42471.0
2020-08-05 15:30:00,55.21,55.25,55.18,55.22,77000.0,48.9847,49.0202,48.9581,48.9936,77000.0
2020-08-05 15:40:00,55.22,55.22,55.12,55.13,119525.0,48.9936,48.9936,48.9048,48.9137,119525.0
2020-08-05 15:50:00,55.13,55.23,55.11,55.14,406728.0,48.9137,49.0024,48.896,48.9226,406728.0
2020-08-06 09:30:00,54.4,54.88,54.4,54.83,293369.0,48.266,48.6919,48.266,48.6475,293369.0
2020-08-06 09:40:00,54.83,55.16,54.81,55.14,172006.0,48.6475,48.9403,48.6298,48.9226,172006.0
2020-08-06 09:50:00,55.14,55.22,55.02,55.05,146332.0,48.9226,48.9936,48.8161,48.8427,146332.0
2020-08-06 10:00:00,55.05,55.22,55.05,55.12,110203.0,48.8427,48.9936,48.8427,48.9048,110203.0
2020-08-06 10:10:00,55.12,55.36,55.11,55.31,166741.0,48.9048,49.1178,48.896,49.0734,166741.0
2020-08-06 10:20:00,55.3,55.3,55.21,55.25,103212.0,49.0646,49.0646,48.9847,49.0202,103212.0
2020-08-06 10:30:00,55.25,55.28,55.1,55.16,705333.0,49.0202,49.0468,48.8871,48.9403,705333.0
2020-08-06 10:40:00,55.18,55.32,55.18,55.28,70469.0,48.9581,49.0823,48.9581,49.0468,70469.0
2020-08-06 10:50:00,55.28,55.32,55.2,55.28,79278.0,49.0468,49.0823,48.9758,49.0468,79278.0
2020-08-06 11:00:00,55.27,55.28,55.07,55.07,55106.0,49.0379,49.0468,48.8605,48.8605,55106.0
2020-08-06 11:10:00,55.07,55.1,54.94,55.04,106391.0,48.8605,48.8871,48.7451,48.8339,106391.0
2020-08-06 11:20:00,55.03,55.07,55.0,55.0,77195.0,48.825,48.8605,48.7984,48.7984,77195.0
2020-08-06 11:30:00,54.99,55.08,54.99,55.06,113598.0,48.7895,48.8694,48.7895,48.8516,113598.0
2020-08-06 11:40:00,55.05,55.13,55.05,55.08,45159.0,48.8427,48.9137,48.8427,48.8694,45159.0
2020-08-06 11:50:00,55.08,55.11,54.97,55.0,49556.0,48.8694,48.896,48.7718,48.7984,49556.0
2020-08-06 12:00:00,55.0,55.07,55.0,55.06,35049.0,48.7984,48.8605,48.7984,48.8516,35049.0
2020-08-06 12:10:00,55.07,55.18,55.05,55.1,48085.0,48.8605,48.9581,48.8427,48.8871,48085.0
2020-08-06 12:20:00,55.1,55.13,55.08,55.12,45054.0,48.8871,48.9137,48.8694,48.9048,45054.0
2020-08-06 12:30:00,55.12,55.19,55.11,55.15,36612.0,48.9048,48.967,48.896,48.9315,36612.0
2020-08-06 12:40:00,55.15,55.21,55.11,55.16,85987.0,48.9315,48.9847,48.896,48.9403,85987.0
2020-08-06 12:50:00,55.16,55.21,55.15,55.21,51631.0,48.9403,48.9847,48.9315,48.9847,51631.0
2020-08-06 13:00:00,55.21,55.29,55.2,55.29,48261.0,48.9847,49.0557,48.9758,49.0557,48261.0
2020-08-06 13:10:00,55.29,55.35,55.29,55.33,51943.0,49.0557,49.1089,49.0557,49.0912,51943.0
2020-08-06 13:20:00,55.33,55.35,55.31,55.35,54926.0,49.0912,49.1089,49.0734,49.1089,54926.0
2020-08-06 13:30:00,55.35,55.42,55.32,55.42,78504.0,49.1089,49.171,49.0823,49.171,78504.0
2020-08-06 13:40:00,55.43,55.46,55.4,55.45,66110.0,49.1799,49.2065,49.1533,49.1976,66110.0
2020-08-06 13:50:00,55.45,55.46,55.42,55.46,57265.0,49.1976,49.2065,49.171,49.2065,57265.0
2020-08-06 14:00:00,55.47,55.5,55.43,55.44,81881.0,49.2154,49.242,49.1799,49.1888,81881.0
2020-08-06 14:10:00,55.44,55.5,55.44,55.49,44816.0,49.1888,49.242,49.1888,49.2331,44816.0
2020-08-06 14:20:00,55.48,55.52,55.47,55.48,55610.0,49.2243,49.2597,49.2154,49.2243,55610.0
2020-08-06 14:30:00,55.49,55.51,55.47,55.49,71696.0,49.2331,49.2509,49.2154,49.2331,71696.0
2020-08-06 14:40:00,55.49,55.51,55.45,55.47,47686.0,49.2331,49.2509,49.1976,49.2154,47686.0
2020-08-06 14:50:00,55.48,55.51,55.44,55.45,56261.0,49.2243,49.2509,49.1888,49.1976,56261.0
2020-08-06 15:00:00,55.45,55.5,55.44,55.48,85324.0,49.1976,49.242,49.1888,49.2243,85324.0
2020-08-06 15:10:00,55.48,55.52,55.45,55.49,90994.0,49.2243,49.2597,49.1976,49.2331,90994.0
2020-08-06 15:20:00,55.48,55.53,55.42,55.47,124731.0,49.2243,49.2686,49.171,49.2154,124731.0
2020-08-06 15:30:00,55.47,55.5,55.41,55.45,126669.0,49.2154,49.242,49.1621,49.1976,126669.0
2020-08-06 15:40:00,55.45,55.5,55.44,55.47,171851.0,49.1976,49.242,49.1888,49.2154,171851.0
2020-08-06 15:50:00,55.48,55.52,55.46,55.48,555310.0,49.2243,49.2597,49.2065,49.2243,555310.0
2020-08-07 09:30:00,55.46,55.63,55.28,55.42,159182.0,49.2065,49.3573,49.0468,49.171,159182.0
2020-08-07 09:40:00,55.42,55.59,55.42,55.59,67172.0,49.171,49.3219,49.171,49.3219,67172.0
2020-08-07 09:50:00,55.59,55.6,55.5,55.51,251087.0,49.3219,49.3307,49.242,49.2509,251087.0
2020-08-07 10:00:00,55.51,55.57,55.38,55.4,112685.0,49.2509,49.3041,49.1355,49.1533,112685.0
2020-08-07 10:10:00,55.4,55.5,55.39,55.49,100196.0,49.1533,49.242,49.1444,49.2331,100196.0
2020-08-07 10:20:00,55.48,55.51,55.44,55.46,46986.0,49.2243,49.2509,49.1888,49.2065,46986.0
2020-08-07 10:30:00,55.47,55.51,55.29,55.3,174361.0,49.2154,49.2509,49.0557,49.0646,174361.0
2020-08-07 10:40:00,55.3,55.39,55.29,55.33,108137.0,49.0646,49.1444,49.0557,49.0912,108137.0
2020-08-07 10:50:00,55.33,55.37,55.3,55.36,74936.0,49.0912,49.1267,49.0646,49.1178,74936.0
2020-08-07 11:00:00,55.36,55.41,55.33,55.4,62683.0,49.1178,49.1621,49.0912,49.1533,62683.0
2020-08-07 11:10:00,55.4,55.41,55.33,55.34,64768.0,49.1533,49.1621,49.0912,49.1,64768.0
2020-08-07 11:20:00,55.35,55.43,55.34,55.39,119398.0,49.1089,49.1799,49.1,49.1444,119398.0
2020-08-07 11:30:00,55.4,55.48,55.38,55.45,40322.0,49.1533,49.2243,49.1355,49.1976,40322.0
2020-08-07 11:40:00,55.45,55.51,55.42,55.48,28136.0,49.1976,49.2509,49.171,49.2243,28136.0
2020-08-07 11:50:00,55.48,55.52,55.39,55.49,111978.0,49.2243,49.2597,49.1444,49.2331,111978.0
2020-08-07 12:00:00,55.49,55.52,55.44,55.49,48627.0,49.2331,49.2597,49.1888,49.2331,48627.0
2020-08-07 12:10:00,55.49,55.53,55.49,55.5,51963.0,49.2331,49.2686,49.2331,49.242,51963.0
2020-08-07 12:20:00,55.49,55.55,55.48,55.55,65055.0,49.2331,49.2864,49.2243,49.2864,65055.0
2020-08-07 12:30:00,55.55,55.57,55.5,55.56,69516.0,49.2864,49.3041,49.242,49.2952,69516.0
2020-08-07 12:40:00,55.57,55.6,55.53,55.54,187910.0,49.3041,49.3307,49.2686,49.2775,187910.0
2020-08-07 12:50:00,55.55,55.57,55.5,55.51,49087.0,49.2864,49.3041,49.242,49.2509,49087.0
2020-08-07 13:00:00,55.51,55.56,55.49,55.52,60791.0,49.2509,49.2952,49.2331,49.2597,60791.0
2020-08-07 13:10:00,55.52,55.58,55.49,55.52,96425.0,49.2597,49.313,49.2331,49.2597,96425.0
2020-08-07 13:20:00,55.52,55.57,55.51,55.54,53436.0,49.2597,49.3041,49.2509,49.2775,53436.0
2020-08-07 13:30:00,55.54,55.56,55.5,55.55,54506.0,49.2775,49.2952,49.242,49.2864,54506.0
2020-08-07 13:40:00,55.55,55.57,55.46,55.46,95353.0,49.2864,49.3041,49.2065,49.2065,95353.0
2020-08-07 13:50:00,55.47,55.49,55.41,55.44,34528.0,49.2154,49.2331,49.1621,49.1888,34528.0
2020-08-07 14:00:00,55.45,55.53,55.44,55.47,62167.0,49.1976,49.2686,49.1888,49.2154,62167.0
2020-08-07 14:10:00,55.47,55.53,55.46,55.48,51468.0,49.2154,49.2686,49.2065,49.2243,51468.0
2020-08-07 14:20:00,55.49,55.55,55.47,55.53,124472.0,49.2331,49.2864,49.2154,49.2686,124472.0
2020-08-07 14:30:00,55.52,55.62,55.5,55.6,54061.0,49.2597,49.3485,49.242,49.3307,54061.0
2020-08-07 14:40:00,55.6,55.66,55.55,55.63,59304.0,49.3307,49.384,49.2864,49.3573,59304.0
2020-08-07 14:50:00,55.63,55.64,55.52,55.53,50730.0,49.3573,49.3662,49.2597,49.2686,50730.0
2020-08-07 15:00:00,55.53,55.59,55.49,55.58,73395.0,49.2686,49.3219,49.2331,49.313,73395.0
2020-08-07 15:10:00,55.58,55.58,55.48,55.52,101740.0,49.313,49.313,49.2243,49.2597,101740.0
2020-08-07 15:20:00,55.52,55.62,55.51,55.54,82650.0,49.2597,49.3485,49.2509,49.2775,82650.0
2020-08-07 15:30:00,55.55,55.6,55.5,55.58,95937.0,49.2864,49.3307,49.242,49.313,95937.0
2020-08-07 15:40:00,55.59,55.69,55.55,55.67,130520.0,49.3219,49.4106,49.2864,49.3928,130520.0
2020-08-07 15:50:00,55.67,55.68,55.52,55.6,390007.0,49.3928,49.4017,49.2597,49.3307,390007.0
2020-08-10 09:30:00,55.39,55.56,55.24,55.38,296981.0,49.1444,49.2952,49.0113,49.1355,296981.0
2020-08-10 09:40:00,55.38,55.42,55.26,55.41,92253.0,49.1355,49.171,49.0291,49.1621,92253.0
2020-08-10 09:50:00,55.42,55.66,55.38,55.61,112602.0,49.171,49.384,49.1355,49.3396,112602.0
2020-08-10 10:00:00,55.61,55.61,55.43,55.48,73290.0,49.3396,49.3396,49.1799,49.2243,73290.0
2020-08-10 10:10:00,55.48,55.53,55.41,55.48,71784.0,49.2243,49.2686,49.1621,49.2243,71784.0
2020-08-10 10:20:00,55.48,55.7,55.46,55.69,101620.0,49.2243,49.4194,49.2065,49.4106,101620.0
2020-08-10 10:30:00,55.68,55.68,55.55,55.58,56506.0,49.4017,49.4017,49.2864,49.313,56506.0
2020-08-10 10:40:00,55.57,55.58,55.37,55.39,78458.0,49.3041,49.313,49.1267,49.1444,78458.0
2020-08-10 10:50:00,55.39,55.4,55.31,55.37,121984.0,49.1444,49.1533,49.0734,49.1267,121984.0
2020-08-10 11:00:00,55.37,55.51,55.36,55.48,75906.0,49.1267,49.2509,49.1178,49.2243,75906.0
2020-08-10 11:10:00,55.48,55.51,55.33,55.35,60279.0,49.2243,49.2509,49.0912,49.1089,60279.0
2020-08-10 11:20:00,55.35,55.36,55.22,55.23,55962.0,49.1089,49.1178,48.9936,49.0024,55962.0
2020-08-10 11:30:00,55.23,55.31,55.21,55.23,63738.0,49.0024,49.0734,48.9847,49.0024,63738.0
2020-08-10 11:40:00,55.23,55.38,55.23,55.33,36843.0,49.0024,49.1355,49.0024,49.0912,36843.0
2020-08-10 11:50:00,55.33,55.42,55.32,55.42,45563.0,49.0912,49.171,49.0823,49.171,45563.0
2020-08-10 12:00:00,55.42,55.45,55.35,55.36,46714.0,49.171,49.1976,49.1089,49.1178,46714.0
2020-08-10 12:10:00,55.35,55.36,55.27,55.29,53362.0,49.1089,49.1178,49.0379,49.0557,53362.0
2020-08-10 12:20:00,55.29,55.33,55.27,55.28,49156.0,49.0557,49.0912,49.0379,49.0468,49156.0
2020-08-10 12:30:00,55.28,55.32,55.28,55.32,30617.0,49.0468,49.0823,49.0468,49.0823,30617.0
2020-08-10 12:40:00,55.33,55.41,55.31,55.38,37512.0,49.0912,49.1621,49.0734,49.1355,37512.0
2020-08-10 12:50:00,55.39,55.4,55.36,55.37,23346.0,49.1444,49.1533,49.1178,49.1267,23346.0
2020-08-10 13:00:00,55.37,55.44,55.36,55.39,51306.0,49.1267,49.1888,49.1178,49.1444,51306.0
2020-08-10 13:10:00,55.4,55.41,55.34,55.4,56225.0,49.1533,49.1621,49.1,49.1533,56225.0
2020-08-10 13:20:00,55.4,55.48,55.38,55.48,43488.0,49.1533,49.2243,49.1355,49.2243,43488.0
2020-08-10 13:30:00,55.48,55.49,55.44,55.48,35221.0,49.2243,49.2331,49.1888,49.2243,35221.0
2020-08-10 13:40:00,55.48,55.51,55.45,55.48,35538.0,49.2243,49.2509,49.1976,49.2243,35538.0
2020-08-10 13:50:00,55.49,55.53,55.46,55.48,35507.0,49.2331,49.2686,49.2065,49.2243,35507.0
2020-08-10 14:00:00,55.48,55.5,55.44,55.47,45967.0,49.2243,49.242,49.1888,49.2154,45967.0
2020-08-10 14:10:00,55.47,55.49,55.42,55.45,37849.0,49.2154,49.2331,49.171,49.1976,37849.0
2020-08-10 14:20:00,55.46,55.48,55.44,55.47,33067.0,49.2065,49.2243,49.1888,49.2154,33067.0
2020-08-10 14:30:00,55.46,55.51,55.45,55.48,37013.0,49.2065,49.2509,49.1976,49.2243,37013.0
2020-08-10 14:40:00,55.48,55.52,55.45,55.48,42544.0,49.2243,49.2597,49.1976,49.2243,42544.0
2020-08-10 14:50:00,55.48,55.53,55.48,55.52,72387.0,49.2243,49.2686,49.2243,49.2597,72387.0
2020-08-10 15:00:00,55.53,55.57,55.48,55.54,77968.0,49.2686,49.3041,49.2243,49.2775,77968.0
2020-08-10 15:10:00,55.54,55.54,55.46,55.47,91699.0,49.2775,49.2775,49.2065,49.2154,91699.0
2020-08-10 15:20:00,55.48,55.5,55.41,55.44,114035.0,49.2243,49.242,49.1621,49.1888,114035.0
2020-08-10 15:30:00,55.44,55.52,55.42,55.48,89291.0,49.1888,49.2597,49.171,49.2243,89291.0
2020-08-10 15:40:00,55.49,55.52,55.46,55.47,91235.0,49.2331,49.2597,49.2065,49.2154,91235.0
2020-08-10 15:50:00,55.47,55.51,55.28,55.5,299049.0,49.2154,49.2509,49.0468,49.242,299049.0
2020-08-11 09:30:00,55.7,55.89,55.53,55.58,267677.0,49.4194,49.588,49.2686,49.313,267677.0
2020-08-11 09:40:00,55.57,55.61,55.34,55.49,151776.0,49.3041,49.3396,49.1,49.2331,151776.0
2020-08-11 09:50:00,55.49,55.5,55.26,55.29,99543.0,49.2331,49.242,49.0291,49.0557,99543.0
2020-08-11 10:00:00,55.27,55.37,55.22,55.31,92617.0,49.0379,49.1267,48.9936,49.0734,92617.0
2020-08-11 10:10:00,55.3,55.38,55.21,55.38,90693.0,49.0646,49.1355,48.9847,49.1355,90693.0
2020-08-11 10:20:00,55.38,55.48,55.36,55.48,65306.0,49.1355,49.2243,49.1178,49.2243,65306.0
2020-08-11 10:30:00,55.48,55.5,55.41,55.45,59252.0,49.2243,49.242,49.1621,49.1976,59252.0
2020-08-11 10:40:00,55.45,55.49,55.37,55.46,52154.0,49.1976,49.2331,49.1267,49.2065,52154.0
2020-08-11 10:50:00,55.46,55.49,55.43,55.47,43944.0,49.2065,49.2331,49.1799,49.2154,43944.0
2020-08-11 11:00:00,55.46,55.5,55.4,55.4,55202.0,49.2065,49.242,49.1533,49.1533,55202.0
2020-08-11 11:10:00,55.41,55.45,55.31,55.38,100109.0,49.1621,49.1976,49.0734,49.1355,100109.0
2020-08-11 11:20:00,55.38,55.4,55.33,55.39,42290.0,49.1355,49.1533,49.0912,49.1444,42290.0
2020-08-11 11:30:00,55.39,55.39,55.23,55.3,71899.0,49.1444,49.1444,49.0024,49.0646,71899.0
2020-08-11 11:40:00,55.31,55.49,55.31,55.49,146528.0,49.0734,49.2331,49.0734,49.2331,146528.0
2020-08-11 11:50:00,55.49,55.52,55.39,55.43,75712.0,49.2331,49.2597,49.1444,49.1799,75712.0
2020-08-11 12:00:00,55.43,55.45,55.36,55.41,63601.0,49.1799,49.1976,49.1178,49.1621,63601.0
2020-08-11 12:10:00,55.41,55.44,55.37,55.38,35748.0,49.1621,49.1888,49.1267,49.1355,35748.0
2020-08-11 12:20:00,55.38,55.39,55.33,55.35,35082.0,49.1355,49.1444,49.0912,49.1089,35082.0
2020-08-11 12:30:00,55.35,55.48,55.34,55.45,69068.0,49.1089,49.2243,49.1,49.1976,69068.0
2020-08-11 12:40:00,55.44,55.45,55.41,55.45,66958.0,49.1888,49.1976,49.1621,49.1976,66958.0
2020-08-11 12:50:00,55.45,55.52,55.43,55.48,86179.0,49.1976,49.2597,49.1799,49.2243,86179.0
2020-08-11 13:00:00,55.48,55.49,55.39,55.41,33557.0,49.2243,49.2331,49.1444,49.1621,33557.0
2020-08-11 13:10:00,55.41,55.49,55.39,55.47,25848.0,49.1621,49.2331,49.1444,49.2154,25848.0
2020-08-11 13:20:00,55.48,55.52,55.46,55.48,30318.0,49.2243,49.2597,49.2065,49.2243,30318.0
2020-08-11 13:30:00,55.48,55.49,55.4,55.46,51331.0,49.2243,49.2331,49.1533,49.2065,51331.0
2020-08-11 13:40:00,55.47,55.48,55.42,55.44,39674.0,49.2154,49.2243,49.171,49.1888,39674.0
2020-08-11 13:50:00,55.43,55.52,55.43,55.52,19917.0,49.1799,49.2597,49.1799,49.2597,19917.0
2020-08-11 14:00:00,55.52,55.56,55.47,55.54,61399.0,49.2597,49.2952,49.2154,49.2775,61399.0
2020-08-11 14:10:00,55.54,55.55,55.48,55.52,45047.0,49.2775,49.2864,49.2243,49.2597,45047.0
2020-08-11 14:20:00,55.52,55.52,55.47,55.48,51626.0,49.2597,49.2597,49.2154,49.2243,51626.0
2020-08-11 14:30:00,55.48,55.51,55.42,55.42,72206.0,49.2243,49.2509,49.171,49.171,72206.0
2020-08-11 14:40:00,55.42,55.5,55.4,55.4,70791.0,49.171,49.242,49.1533,49.1533,70791.0
2020-08-11 14:50:00,55.41,55.49,55.4,55.46,64808.0,49.1621,49.2331,49.1533,49.2065,64808.0
2020-08-11 15:00:00,55.46,55.49,55.41,55.43,71369.0,49.2065,49.2331,49.1621,49.1799,71369.0
2020-08-11 15:10:00,55.42,55.51,55.15,55.18,181404.0,49.171,49.2509,48.9315,48.9581,181404.0
2020-08-11 15:20:00,55.18,55.28,55.16,55.26,63747.0,48.9581,49.0468,48.9403,49.0291,63747.0
2020-08-11 15:30:00,55.25,55.27,55.13,55.2,93164.0,49.0202,49.0379,48.9137,48.9758,93164.0
2020-08-11 15:40:00,55.21,55.27,55.16,55.22,102622.0,48.9847,49.0379,48.9403,48.9936,102622.0
2020-08-11 15:50:00,55.21,55.22,55.05,55.2,404745.0,48.9847,48.9936,48.8427,48.9758,404745.0
2020-08-12 09:30:00,55.05,55.4,55.03,55.38,317466.0,48.8427,49.1533,48.825,49.1355,317466.0
2020-08-12 09:40:00,55.39,55.72,55.3,55.67,482201.0,49.1444,49.4372,49.0646,49.3928,482201.0
2020-08-12 09:50:00,55.65,55.74,55.52,55.73,168765.0,49.3751,49.4549,49.2597,49.4461,168765.0
2020-08-12 10:00:00,55.74,55.89,55.66,55.86,254468.0,49.4549,49.588,49.384,49.5614,254468.0
2020-08-12 10:10:00,55.86,55.89,55.76,55.8,115828.0,49.5614,49.588,49.4727,49.5082,115828.0
2020-08-12 10:20:00,55.81,56.0,55.79,55.99,100325.0,49.517,49.6856,49.4993,49.6767,100325.0
2020-08-12 10:30:00,56.0,56.14,55.99,56.11,114284.0,49.6856,49.8098,49.6767,49.7832,114284.0
2020-08-12 10:40:00,56.12,56.16,56.06,56.1,139595.0,49.7921,49.8276,49.7389,49.7743,139595.0
2020-08-12 10:50:00,56.1,56.13,56.03,56.08,82891.0,49.7743,49.801,49.7122,49.7566,82891.0
2020-08-12 11:00:00,56.07,56.11,55.94,55.98,97884.0,49.7477,49.7832,49.6324,49.6679,97884.0
2020-08-12 11:10:00,55.99,56.05,55.91,56.04,66675.0,49.6767,49.73,49.6058,49.7211,66675.0
2020-08-12 11:20:00,56.04,56.09,56.0,56.07,95029.0,49.7211,49.7655,49.6856,49.7477,95029.0
2020-08-12 11:30:00,56.07,56.16,56.07,56.09,57422.0,49.7477,49.8276,49.7477,49.7655,57422.0
2020-08-12 11:40:00,56.09,56.11,56.05,56.09,60058.0,49.7655,49.7832,49.73,49.7655,60058.0
2020-08-12 11:50:00,56.09,56.22,56.05,56.2,82973.0,49.7655,49.8808,49.73,49.8631,82973.0
2020-08-12 12:00:00,56.2,56.3,56.19,56.26,51539.0,49.8631,49.9518,49.8542,49.9163,51539.0
2020-08-12 12:10:00,56.26,56.34,56.25,56.34,58796.0,49.9163,49.9873,49.9074,49.9873,58796.0
2020-08-12 12:20:00,56.34,56.37,56.3,56.35,59905.0,49.9873,50.0139,49.9518,49.9962,59905.0
2020-08-12 12:30:00,56.35,56.36,56.3,56.33,47561.0,49.9962,50.005,49.9518,49.9784,47561.0
2020-08-12 12:40:00,56.33,56.37,56.3,56.37,34090.0,49.9784,50.0139,49.9518,50.0139,34090.0
2020-08-12 12:50:00,56.37,56.41,56.25,56.28,55862.0,50.0139,50.0494,49.9074,49.9341,55862.0
2020-08-12 13:00:00,56.27,56.32,56.23,56.24,80951.0,49.9252,49.9695,49.8897,49.8986,80951.0
2020-08-12 13:10:00,56.24,56.26,56.19,56.21,68601.0,49.8986,49.9163,49.8542,49.8719,68601.0
2020-08-12 13:20:00,56.22,56.26,56.12,56.13,97472.0,49.8808,49.9163,49.7921,49.801,97472.0
2020-08-12 13:30:00,56.14,56.22,56.12,56.15,75509.0,49.8098,49.8808,49.7921,49.8187,75509.0
2020-08-12 13:40:00,56.16,56.23,56.12,56.22,80995.0,49.8276,49.8897,49.7921,49.8808,80995.0
2020-08-12 13:50:00,56.22,56.24,56.17,56.23,91167.0,49.8808,49.8986,49.8365,49.8897,91167.0
2020-08-12 14:00:00,56.23,56.29,56.21,56.22,89455.0,49.8897,49.9429,49.8719,49.8808,89455.0
2020-08-12 14:10:00,56.23,56.24,56.17,56.2,69841.0,49.8897,49.8986,49.8365,49.8631,69841.0
2020-08-12 14:20:00,56.2,56.27,56.16,56.22,87191.0,49.8631,49.9252,49.8276,49.8808,87191.0
2020-08-12 14:30:00,56.22,56.31,56.22,56.27,90990.0,49.8808,49.9607,49.8808,49.9252,90990.0
2020-08-12 14:40:00,56.27,56.34,56.26,56.28,88781.0,49.9252,49.9873,49.9163,49.9341,88781.0
2020-08-12 14:50:00,56.27,56.31,56.23,56.24,109632.0,49.9252,49.9607,49.8897,49.8986,109632.0
2020-08-12 15:00:00,56.23,56.26,56.22,56.23,100789.0,49.8897,49.9163,49.8808,49.8897,100789.0
2020-08-12 15:10:00,56.23,56.24,56.17,56.21,148244.0,49.8897,49.8986,49.8365,49.8719,148244.0
2020-08-12 15:20:00,56.21,56.26,56.18,56.24,135940.0,49.8719,49.9163,49.8453,49.8986,135940.0
2020-08-12 15:30:00,56.25,56.26,56.15,56.22,163302.0,49.9074,49.9163,49.8187,49.8808,163302.0
2020-08-12 15:40:00,56.22,56.25,56.14,56.16,206505.0,49.8808,49.9074,49.8098,49.8276,206505.0
2020-08-12 15:50:00,56.17,56.21,56.02,56.03,760295.0,49.8365,49.8719,49.7034,49.7122,760295.0
2020-08-13 09:30:00,56.19,56.33,55.96,56.13,244088.0,49.8542,49.9784,49.6501,49.801,244088.0
2020-08-13 09:40:00,56.12,56.15,55.95,56.08,99088.0,49.7921,49.8187,49.6413,49.7566,99088.0
2020-08-13 09:50:00,56.08,56.11,55.99,56.1,59943.0,49.7566,49.7832,49.6767,49.7743,59943.0
2020-08-13 10:00:00,56.1,56.11,55.96,56.08,76135.0,49.7743,49.7832,49.6501,49.7566,76135.0
2020-08-13 10:10:00,56.07,56.15,56.03,56.11,36430.0,49.7477,49.8187,49.7122,49.7832,36430.0
2020-08-13 10:20:00,56.1,56.25,56.09,56.23,36324.0,49.7743,49.9074,49.7655,49.8897,36324.0
2020-08-13 10:30:00,56.22,56.3,56.21,56.23,40064.0,49.8808,49.9518,49.8719,49.8897,40064.0
2020-08-13 10:40:00,56.22,56.23,56.08,56.13,32128.0,49.8808,49.8897,49.7566,49.801,32128.0
2020-08-13 10:50:00,56.13,56.21,56.1,56.17,39232.0,49.801,49.8719,49.7743,49.8365,39232.0
2020-08-13 11:00:00,56.18,56.24,56.15,56.22,74792.0,49.8453,49.8986,49.8187,49.8808,74792.0
2020-08-13 11:10:00,56.23,56.29,56.22,56.28,44676.0,49.8897,49.9429,49.8808,49.9341,44676.0
2020-08-13 11:20:00,56.29,56.35,56.26,56.29,40099.0,49.9429,49.9962,49.9163,49.9429,40099.0
2020-08-13 11:30:00,56.28,56.29,56.24,56.25,32019.0,49.9341,49.9429,49.8986,49.9074,32019.0
2020-08-13 11:40:00,56.25,56.27,56.22,56.23,31009.0,49.9074,49.9252,49.8808,49.8897,31009.0
2020-08-13 11:50:00,56.23,56.26,56.12,56.12,29726.0,49.8897,49.9163,49.7921,49.7921,29726.0
2020-08-13 12:00:00,56.13,56.19,56.12,56.19,26661.0,49.801,49.8542,49.7921,49.8542,26661.0
2020-08-13 12:10:00,56.19,56.23,56.17,56.19,18978.0,49.8542,49.8897,49.8365,49.8542,18978.0
2020-08-13 12:20:00,56.18,56.22,56.17,56.22,25191.0,49.8453,49.8808,49.8365,49.8808,25191.0
2020-08-13 12:30:00,56.22,56.26,56.2,56.24,27943.0,49.8808,49.9163,49.8631,49.8986,27943.0
2020-08-13 12:40:00,56.24,56.24,56.18,56.2,28464.0,49.8986,49.8986,49.8453,49.8631,28464.0
2020-08-13 12:50:00,56.19,56.21,56.15,56.18,128064.0,49.8542,49.8719,49.8187,49.8453,128064.0
2020-08-13 13:00:00,56.18,56.21,56.14,56.16,56725.0,49.8453,49.8719,49.8098,49.8276,56725.0
2020-08-13 13:10:00,56.16,56.18,56.14,56.14,51949.0,49.8276,49.8453,49.8098,49.8098,51949.0
2020-08-13 13:20:00,56.15,56.16,56.14,56.15,40060.0,49.8187,49.8276,49.8098,49.8187,40060.0
2020-08-13 13:30:00,56.14,56.15,56.04,56.12,86132.0,49.8098,49.8187,49.7211,49.7921,86132.0
2020-08-13 13:40:00,56.12,56.22,56.11,56.22,50035.0,49.7921,49.8808,49.7832,49.8808,50035.0
2020-08-13 13:50:00,56.22,56.23,56.14,56.14,121563.0,49.8808,49.8897,49.8098,49.8098,121563.0
2020-08-13 14:00:00,56.14,56.14,56.0,56.07,66024.0,49.8098,49.8098,49.6856,49.7477,66024.0
2020-08-13 14:10:00,56.07,56.07,55.97,56.01,46619.0,49.7477,49.7477,49.659,49.6945,46619.0
2020-08-13 14:20:00,56.01,56.03,55.94,56.0,72075.0,49.6945,49.7122,49.6324,49.6856,72075.0
2020-08-13 14:30:00,56.0,56.03,55.92,55.94,34650.0,49.6856,49.7122,49.6146,49.6324,34650.0
2020-08-13 14:40:00,55.95,56.07,55.95,56.03,47143.0,49.6413,49.7477,49.6413,49.7122,47143.0
2020-08-13 14:50:00,56.03,56.03,55.89,55.94,70428.0,49.7122,49.7122,49.588,49.6324,70428.0
2020-08-13 15:00:00,55.94,55.96,55.88,55.88,56096.0,49.6324,49.6501,49.5792,49.5792,56096.0
2020-08-13 15:10:00,55.89,55.99,55.86,55.98,52525.0,49.588,49.6767,49.5614,49.6679,52525.0
2020-08-13 15:20:00,55.98,56.05,55.98,56.04,35200.0,49.6679,49.73,49.6679,49.7211,35200.0
2020-08-13 15:30:00,56.04,56.07,55.99,55.99,61704.0,49.7211,49.7477,49.6767,49.6767,61704.0
2020-08-13 15:40:00,55.98,56.0,55.89,55.94,92555.0,49.6679,49.6856,49.588,49.6324,92555.0
2020-08-13 15:50:00,55.94,56.03,55.93,56.01,330799.0,49.6324,49.7122,49.6235,49.6945,330799.0
2020-08-14 09:30:00,56.07,56.17,55.87,56.13,173552.0,49.7477,49.8365,49.5703,49.801,173552.0
2020-08-14 09:40:00,56.12,56.15,55.89,56.04,73900.0,49.7921,49.8187,49.588,49.7211,73900.0
2020-08-14 09:50:00,56.04,56.09,55.97,56.03,65663.0,49.7211,49.7655,49.659,49.7122,65663.0
2020-08-14 10:00:00,56.03,56.14,55.99,56.14,56514.0,49.7122,49.8098,49.6767,49.8098,56514.0
2020-08-14 10:10:00,56.15,56.15,56.05,56.08,47389.0,49.8187,49.8187,49.73,49.7566,47389.0
2020-08-14 10:20:00,56.09,56.26,56.08,56.15,73537.0,49.7655,49.9163,49.7566,49.8187,73537.0
2020-08-14 10:30:00,56.16,56.27,56.16,56.27,108778.0,49.8276,49.9252,49.8276,49.9252,108778.0
2020-08-14 10:40:00,56.27,56.4,56.26,56.36,87366.0,49.9252,50.0405,49.9163,50.005,87366.0
2020-08-14 10:50:00,56.37,56.41,56.25,56.25,52865.0,50.0139,50.0494,49.9074,49.9074,52865.0
2020-08-14 11:00:00,56.26,56.38,56.24,56.38,57371.0,49.9163,50.0228,49.8986,50.0228,57371.0
2020-08-14 11:10:00,56.38,56.42,56.28,56.3,51291.0,50.0228,50.0583,49.9341,49.9518,51291.0
2020-08-14 11:20:00,56.31,56.35,56.22,56.24,24424.0,49.9607,49.9962,49.8808,49.8986,24424.0
2020-08-14 11:30:00,56.24,56.32,56.24,56.27,25740.0,49.8986,49.9695,49.8986,49.9252,25740.0
2020-08-14 11:40:00,56.27,56.31,56.24,56.28,30204.0,49.9252,49.9607,49.8986,49.9341,30204.0
2020-08-14 11:50:00,56.28,56.29,56.24,56.29,21549.0,49.9341,49.9429,49.8986,49.9429,21549.0
2020-08-14 12:00:00,56.29,56.3,56.24,56.26,20512.0,49.9429,49.9518,49.8986,49.9163,20512.0
2020-08-14 12:10:00,56.26,56.27,56.21,56.23,25475.0,49.9163,49.9252,49.8719,49.8897,25475.0
2020-08-14 12:20:00,56.22,56.23,56.18,56.2,17015.0,49.8808,49.8897,49.8453,49.8631,17015.0
2020-08-14 12:30:00,56.2,56.24,56.15,56.18,42047.0,49.8631,49.8986,49.8187,49.8453,42047.0
2020-08-14 12:40:00,56.16,56.21,56.15,56.18,21478.0,49.8276,49.8719,49.8187,49.8453,21478.0
2020-08-14 12:50:00,56.18,56.19,56.14,56.15,24219.0,49.8453,49.8542,49.8098,49.8187,24219.0
2020-08-14 13:00:00,56.14,56.15,56.09,56.11,23537.0,49.8098,49.8187,49.7655,49.7832,23537.0
2020-08-14 13:10:00,56.12,56.15,56.1,56.14,25707.0,49.7921,49.8187,49.7743,49.8098,25707.0
2020-08-14 13:20:00,56.14,56.18,56.14,56.16,18271.0,49.8098,49.8453,49.8098,49.8276,18271.0
2020-08-14 13:30:00,56.16,56.24,56.16,56.23,27688.0,49.8276,49.8986,49.8276,49.8897,27688.0
2020-08-14 13:40:00,56.22,56.23,56.17,56.21,51927.0,49.8808,49.8897,49.8365,49.8719,51927.0
2020-08-14 13:50:00,56.2,56.23,56.17,56.23,19394.0,49.8631,49.8897,49.8365,49.8897,19394.0
2020-08-14 14:00:00,56.23,56.23,56.12,56.19,47456.0,49.8897,49.8897,49.7921,49.8542,47456.0
2020-08-14 14:10:00,56.19,56.21,56.12,56.13,33409.0,49.8542,49.8719,49.7921,49.801,33409.0
2020-08-14 14:20:00,56.14,56.16,56.08,56.13,20167.0,49.8098,49.8276,49.7566,49.801,20167.0
2020-08-14 14:30:00,56.12,56.13,56.08,56.1,22537.0,49.7921,49.801,49.7566,49.7743,22537.0
2020-08-14 14:40:00,56.09,56.1,56.03,56.06,24638.0,49.7655,49.7743,49.7122,49.7389,24638.0
2020-08-14 14:50:00,56.05,56.09,56.01,56.03,30990.0,49.73,49.7655,49.6945,49.7122,30990.0
2020-08-14 15:00:00,56.02,56.06,56.0,56.01,28640.0,49.7034,49.7389,49.6856,49.6945,28640.0
2020-08-14 15:10:00,56.02,56.04,55.98,55.99,24551.0,49.7034,49.7211,49.6679,49.6767,24551.0
2020-08-14 15:20:00,56.0,56.02,55.95,55.98,31018.0,49.6856,49.7034,49.6413,49.6679,31018.0
2020-08-14 15:30:00,55.97,55.98,55.89,55.91,60995.0,49.659,49.6679,49.588,49.6058,60995.0
2020-08-14 15:40:00,55.9,55.97,55.87,55.88,57881.0,49.5969,49.659,49.5703,49.5792,57881.0
2020-08-14 15:50:00,55.88,56.16,55.88,56.12,589980.0,49.5792,49.8276,49.5792,49.7921,589980.0
2020-08-17 09:30:00,55.99,56.09,55.85,56.05,273242.0,49.6767,49.7655,49.5525,49.73,273242.0
2020-08-17 09:40:00,56.06,56.13,56.03,56.05,120583.0,49.7389,49.801,49.7122,49.73,120583.0
2020-08-17 09:50:00,56.05,56.16,56.03,56.12,92025.0,49.73,49.8276,49.7122,49.7921,92025.0
2020-08-17 10:00:00,56.13,56.16,56.01,56.09,101199.0,49.801,49.8276,49.6945,49.7655,101199.0
2020-08-17 10:10:00,56.09,56.26,56.09,56.26,68170.0,49.7655,49.9163,49.7655,49.9163,68170.0
2020-08-17 10:20:00,56.26,56.28,56.22,56.25,25681.0,49.9163,49.9341,49.8808,49.9074,25681.0
2020-08-17 10:30:00,56.25,56.33,56.25,56.29,24421.0,49.9074,49.9784,49.9074,49.9429,24421.0
2020-08-17 10:40:00,56.3,56.39,56.29,56.36,43737.0,49.9518,50.0316,49.9429,50.005,43737.0
2020-08-17 10:50:00,56.36,56.46,56.34,56.43,47665.0,50.005,50.0938,49.9873,50.0671,47665.0
2020-08-17 11:00:00,56.43,56.48,56.35,56.36,62528.0,50.0671,50.1115,49.9962,50.005,62528.0
2020-08-17 11:10:00,56.36,56.43,56.33,56.39,56180.0,50.005,50.0671,49.9784,50.0316,56180.0
2020-08-17 11:20:00,56.4,56.52,56.4,56.5,76552.0,50.0405,50.147,50.0405,50.1292,76552.0
2020-08-17 11:30:00,56.51,56.53,56.44,56.46,35939.0,50.1381,50.1559,50.076,50.0938,35939.0
2020-08-17 11:40:00,56.46,56.5,56.43,56.48,53683.0,50.0938,50.1292,50.0671,50.1115,53683.0
2020-08-17 11:50:00,56.48,56.48,56.35,56.39,37205.0,50.1115,50.1115,49.9962,50.0316,37205.0
2020-08-17 12:00:00,56.39,56.42,56.36,56.38,35145.0,50.0316,50.0583,50.005,50.0228,35145.0
2020-08-17 12:10:00,56.38,56.4,56.34,56.36,37495.0,50.0228,50.0405,49.9873,50.005,37495.0
2020-08-17 12:20:00,56.35,56.38,56.31,56.38,54918.0,49.9962,50.0228,49.9607,50.0228,54918.0
2020-08-17 12:30:00,56.38,56.43,56.37,56.43,49806.0,50.0228,50.0671,50.0139,50.0671,49806.0
2020-08-17 12:40:00,56.42,56.46,56.39,56.45,33729.0,50.0583,50.0938,50.0316,50.0849,33729.0
2020-08-17 12:50:00,56.45,56.47,56.39,56.4,25459.0,50.0849,50.1026,50.0316,50.0405,25459.0
2020-08-17 13:00:00,56.39,56.42,56.37,56.41,23915.0,50.0316,50.0583,50.0139,50.0494,23915.0
2020-08-17 13:10:00,56.4,56.45,56.39,56.45,33061.0,50.0405,50.0849,50.0316,50.0849,33061.0
2020-08-17 13:20:00,56.45,56.54,56.44,56.53,52487.0,50.0849,50.1647,50.076,50.1559,52487.0
2020-08-17 13:30:00,56.53,56.56,56.52,56.55,51682.0,50.1559,50.1825,50.147,50.1736,51682.0
2020-08-17 13:40:00,56.55,56.56,56.44,56.5,53406.0,50.1736,50.1825,50.076,50.1292,53406.0
2020-08-17 13:50:00,56.51,56.62,56.51,56.61,80932.0,50.1381,50.2357,50.1381,50.2268,80932.0
2020-08-17 14:00:00,56.61,56.66,56.61,56.64,136002.0,50.2268,50.2712,50.2268,50.2535,136002.0
2020-08-17 14:10:00,56.65,56.67,56.6,56.64,132088.0,50.2623,50.2801,50.218,50.2535,132088.0
2020-08-17 14:20:00,56.64,56.69,56.55,56.6,184414.0,50.2535,50.2978,50.1736,50.218,184414.0
2020-08-17 14:30:00,56.6,56.62,56.52,56.58,182841.0,50.218,50.2357,50.147,50.2002,182841.0
2020-08-17 14:40:00,56.58,56.65,56.58,56.59,123458.0,50.2002,50.2623,50.2002,50.2091,123458.0
2020-08-17 14:50:00,56.6,56.64,56.59,56.59,140225.0,50.218,50.2535,50.2091,50.2091,140225.0
2020-08-17 15:00:00,56.59,56.63,56.54,56.55,106157.0,50.2091,50.2446,50.1647,50.1736,106157.0
2020-08-17 15:10:00,56.55,56.58,56.53,56.57,108376.0,50.1736,50.2002,50.1559,50.1914,108376.0
2020-08-17 15:20:00,56.56,56.59,56.54,56.55,74434.0,50.1825,50.2091,50.1647,50.1736,74434.0
2020-08-17 15:30:00,56.55,56.56,56.51,56.53,72527.0,50.1736,50.1825,50.1381,50.1559,72527.0
2020-08-17 15:40:00,56.53,56.53,56.46,56.49,126946.0,50.1559,50.1559,50.0938,50.1204,126946.0
2020-08-17 15:50:00,56.49,56.56,56.45,56.53,500713.0,50.1204,50.1825,50.0849,50.1559,500713.0
2020-08-18 09:30:00,56.55,56.68,56.45,56.52,163752.0,50.1736,50.2889,50.0849,50.147,163752.0
2020-08-18 09:40:00,56.52,56.65,56.52,56.59,92642.0,50.147,50.2623,50.147,50.2091,92642.0
2020-08-18 09:50:00,56.6,56.62,56.56,56.59,54792.0,50.218,50.2357,50.1825,50.2091,54792.0
2020-08-18 10:00:00,56.59,56.62,56.51,56.52,173532.0,50.2091,50.2357,50.1381,50.147,173532.0
2020-08-18 10:10:00,56.52,56.59,56.49,56.55,168712.0,50.147,50.2091,50.1204,50.1736,168712.0
2020-08-18 10:20:00,56.55,56.58,56.42,56.47,151754.0,50.1736,50.2002,50.0583,50.1026,151754.0
2020-08-18 10:30:00,56.46,56.55,56.43,56.51,40963.0,50.0938,50.1736,50.0671,50.1381,40963.0
2020-08-18 10:40:00,56.51,56.52,56.44,56.47,75598.0,50.1381,50.147,50.076,50.1026,75598.0
2020-08-18 10:50:00,56.46,56.63,56.46,56.63,43560.0,50.0938,50.2446,50.0938,50.2446,43560.0
2020-08-18 11:00:00,56.62,56.66,56.56,56.56,68034.0,50.2357,50.2712,50.1825,50.1825,68034.0
2020-08-18 11:10:00,56.56,56.62,56.5,56.58,47005.0,50.1825,50.2357,50.1292,50.2002,47005.0
2020-08-18 11:20:00,56.58,56.64,56.54,56.58,29902.0,50.2002,50.2535,50.1647,50.2002,29902.0
2020-08-18 11:30:00,56.59,56.65,56.56,56.64,34175.0,50.2091,50.2623,50.1825,50.2535,34175.0
2020-08-18 11:40:00,56.64,56.7,56.64,56.69,25397.0,50.2535,50.3067,50.2535,50.2978,25397.0
2020-08-18 11:50:00,56.7,56.76,56.69,56.73,23297.0,50.3067,50.3599,50.2978,50.3333,23297.0
2020-08-18 12:00:00,56.73,56.81,56.73,56.8,78732.0,50.3333,50.4043,50.3333,50.3954,78732.0
2020-08-18 12:10:00,56.79,56.81,56.78,56.8,70619.0,50.3865,50.4043,50.3777,50.3954,70619.0
2020-08-18 12:20:00,56.8,56.81,56.78,56.8,61696.0,50.3954,50.4043,50.3777,50.3954,61696.0
2020-08-18 12:30:00,56.8,56.9,56.78,56.9,52297.0,50.3954,50.4841,50.3777,50.4841,52297.0
2020-08-18 12:40:00,56.91,56.95,56.9,56.92,27009.0,50.493,50.5285,50.4841,50.5019,27009.0
2020-08-18 12:50:00,56.92,57.0,56.9,56.97,33259.0,50.5019,50.5729,50.4841,50.5462,33259.0
2020-08-18 13:00:00,56.97,57.02,56.93,56.97,83430.0,50.5462,50.5906,50.5108,50.5462,83430.0
2020-08-18 13:10:00,56.96,56.97,56.9,56.93,28511.0,50.5374,50.5462,50.4841,50.5108,28511.0
2020-08-18 13:20:00,56.93,56.99,56.89,56.98,37470.0,50.5108,50.564,50.4753,50.5551,37470.0
2020-08-18 13:30:00,56.99,57.0,56.93,56.99,42536.0,50.564,50.5729,50.5108,50.564,42536.0
2020-08-18 13:40:00,56.98,57.12,56.98,57.11,128169.0,50.5551,50.6793,50.5551,50.6705,128169.0
2020-08-18 13:50:00,57.11,57.24,57.1,57.22,195450.0,50.6705,50.7858,50.6616,50.7681,195450.0
2020-08-18 14:00:00,57.22,57.25,57.19,57.24,94360.0,50.7681,50.7947,50.7414,50.7858,94360.0
2020-08-18 14:10:00,57.24,57.27,57.21,57.26,118241.0,50.7858,50.8124,50.7592,50.8035,118241.0
2020-08-18 14:20:00,57.26,57.3,57.24,57.3,63062.0,50.8035,50.839,50.7858,50.839,63062.0
2020-08-18 14:30:00,57.29,57.3,57.22,57.23,80036.0,50.8302,50.839,50.7681,50.7769,80036.0
2020-08-18 14:40:00,57.23,57.27,57.2,57.22,150239.0,50.7769,50.8124,50.7503,50.7681,150239.0
2020-08-18 14:50:00,57.21,57.23,57.2,57.21,84233.0,50.7592,50.7769,50.7503,50.7592,84233.0
2020-08-18 15:00:00,57.21,57.24,57.18,57.21,131949.0,50.7592,50.7858,50.7326,50.7592,131949.0
2020-08-18 15:10:00,57.21,57.24,57.17,57.23,170283.0,50.7592,50.7858,50.7237,50.7769,170283.0
2020-08-18 15:20:00,57.23,57.28,57.22,57.27,157689.0,50.7769,50.8213,50.7681,50.8124,157689.0
2020-08-18 15:30:00,57.27,57.33,57.25,57.29,255361.0,50.8124,50.8657,50.7947,50.8302,255361.0
2020-08-18 15:40:00,57.29,57.32,57.25,57.26,198895.0,50.8302,50.8568,50.7947,50.8035,198895.0
2020-08-18 15:50:00,57.26,57.34,57.14,57.29,1760998.0,50.8035,50.8745,50.6971,50.8302,1760998.0
2020-08-19 09:30:00,57.19,57.33,57.0,57.03,307007.0,50.7414,50.8657,50.5729,50.5995,307007.0
2020-08-19 09:40:00,57.03,57.09,56.94,57.04,186969.0,50.5995,50.6527,50.5196,50.6084,186969.0
2020-08-19 09:50:00,57.04,57.05,56.9,56.97,103869.0,50.6084,50.6172,50.4841,50.5462,103869.0
2020-08-19 10:00:00,56.97,56.99,56.89,56.93,79271.0,50.5462,50.564,50.4753,50.5108,79271.0
2020-08-19 10:10:00,56.94,56.99,56.91,56.97,36178.0,50.5196,50.564,50.493,50.5462,36178.0
2020-08-19 10:20:00,56.98,57.1,56.97,57.0,30098.0,50.5551,50.6616,50.5462,50.5729,30098.0
2020-08-19 10:30:00,57.01,57.12,57.0,57.07,38817.0,50.5817,50.6793,50.5729,50.635,38817.0
2020-08-19 10:40:00,57.07,57.24,57.03,57.12,117056.0,50.635,50.7858,50.5995,50.6793,117056.0
2020-08-19 10:50:00,57.12,57.13,57.02,57.04,39156.0,50.6793,50.6882,50.5906,50.6084,39156.0
2020-08-19 11:00:00,57.03,57.07,56.96,57.05,37440.0,50.5995,50.635,50.5374,50.6172,37440.0
2020-08-19 11:10:00,57.04,57.12,57.03,57.09,31022.0,50.6084,50.6793,50.5995,50.6527,31022.0
2020-08-19 11:20:00,57.08,57.08,57.01,57.03,78260.0,50.6438,50.6438,50.5817,50.5995,78260.0
2020-08-19 11:30:00,57.03,57.03,56.96,56.98,88210.0,50.5995,50.5995,50.5374,50.5551,88210.0
2020-08-19 11:40:00,56.98,57.0,56.92,56.95,36450.0,50.5551,50.5729,50.5019,50.5285,36450.0
2020-08-19 11:50:00,56.96,56.97,56.91,56.92,102826.0,50.5374,50.5462,50.493,50.5019,102826.0
2020-08-19 12:00:00,56.93,56.96,56.9,56.95,47882.0,50.5108,50.5374,50.4841,50.5285,47882.0
2020-08-19 12:10:00,56.95,56.97,56.93,56.96,57523.0,50.5285,50.5462,50.5108,50.5374,57523.0
2020-08-19 12:20:00,56.96,56.98,56.94,56.96,49064.0,50.5374,50.5551,50.5196,50.5374,49064.0
2020-08-19 12:30:00,56.96,56.96,56.91,56.91,38819.0,50.5374,50.5374,50.493,50.493,38819.0
2020-08-19 12:40:00,56.91,56.91,56.84,56.89,39941.0,50.493,50.493,50.4309,50.4753,39941.0
2020-08-19 12:50:00,56.89,56.92,56.87,56.91,32953.0,50.4753,50.5019,50.4575,50.493,32953.0
2020-08-19 13:00:00,56.91,56.91,56.86,56.9,67082.0,50.493,50.493,50.4487,50.4841,67082.0
2020-08-19 13:10:00,56.89,56.93,56.88,56.9,46451.0,50.4753,50.5108,50.4664,50.4841,46451.0
2020-08-19 13:20:00,56.9,56.93,56.86,56.87,53651.0,50.4841,50.5108,50.4487,50.4575,53651.0
2020-08-19 13:30:00,56.87,56.95,56.86,56.9,49435.0,50.4575,50.5285,50.4487,50.4841,49435.0
2020-08-19 13:40:00,56.9,56.9,56.85,56.9,39093.0,50.4841,50.4841,50.4398,50.4841,39093.0
2020-08-19 13:50:00,56.9,56.92,56.86,56.87,58549.0,50.4841,50.5019,50.4487,50.4575,58549.0
2020-08-19 14:00:00,56.87,56.89,56.74,56.82,74126.0,50.4575,50.4753,50.3422,50.4132,74126.0
2020-08-19 14:10:00,56.81,56.84,56.75,56.82,108091.0,50.4043,50.4309,50.3511,50.4132,108091.0
2020-08-19 14:20:00,56.82,56.82,56.72,56.76,249766.0,50.4132,50.4132,50.3244,50.3599,249766.0
2020-08-19 14:30:00,56.76,56.8,56.71,56.77,82575.0,50.3599,50.3954,50.3156,50.3688,82575.0
2020-08-19 14:40:00,56.78,56.8,56.72,56.79,56430.0,50.3777,50.3954,50.3244,50.3865,56430.0
2020-08-19 14:50:00,56.79,56.89,56.79,56.86,73825.0,50.3865,50.4753,50.3865,50.4487,73825.0
2020-08-19 15:00:00,56.86,56.88,56.82,56.86,86905.0,50.4487,50.4664,50.4132,50.4487,86905.0
2020-08-19 15:10:00,56.86,56.86,56.75,56.75,70281.0,50.4487,50.4487,50.3511,50.3511,70281.0
2020-08-19 15:20:00,56.76,56.76,56.66,56.71,91049.0,50.3599,50.3599,50.2712,50.3156,91049.0
2020-08-19 15:30:00,56.71,56.82,56.71,56.81,119522.0,50.3156,50.4132,50.3156,50.4043,119522.0
2020-08-19 15:40:00,56.82,56.86,56.76,56.8,194498.0,50.4132,50.4487,50.3599,50.3954,194498.0
2020-08-19 15:50:00,56.79,56.91,56.7,56.8,1868572.0,50.3865,50.493,50.3067,50.3954,1868572.0
2020-08-20 09:30:00,56.4,56.7,56.25,56.62,304798.0,50.0405,50.3067,49.9074,50.2357,304798.0
2020-08-20 09:40:00,56.61,56.61,56.48,56.57,66075.0,50.2268,50.2268,50.1115,50.1914,66075.0
2020-08-20 09:50:00,56.57,56.66,56.53,56.66,54245.0,50.1914,50.2712,50.1559,50.2712,54245.0
2020-08-20 10:00:00,56.66,56.68,56.55,56.66,60571.0,50.2712,50.2889,50.1736,50.2712,60571.0
2020-08-20 10:10:00,56.66,56.86,56.66,56.85,51964.0,50.2712,50.4487,50.2712,50.4398,51964.0
2020-08-20 10:20:00,56.85,56.86,56.74,56.77,34975.0,50.4398,50.4487,50.3422,50.3688,34975.0
2020-08-20 10:30:00,56.78,56.83,56.67,56.67,33416.0,50.3777,50.422,50.2801,50.2801,33416.0
2020-08-20 10:40:00,56.67,56.73,56.59,56.73,22923.0,50.2801,50.3333,50.2091,50.3333,22923.0
2020-08-20 10:50:00,56.73,56.83,56.73,56.74,40019.0,50.3333,50.422,50.3333,50.3422,40019.0
2020-08-20 11:00:00,56.74,56.77,56.7,56.71,34705.0,50.3422,50.3688,50.3067,50.3156,34705.0
2020-08-20 11:10:00,56.72,56.79,56.71,56.77,35453.0,50.3244,50.3865,50.3156,50.3688,35453.0
2020-08-20 11:20:00,56.78,56.84,56.78,56.82,34065.0,50.3777,50.4309,50.3777,50.4132,34065.0
2020-08-20 11:30:00,56.81,56.89,56.79,56.89,31979.0,50.4043,50.4753,50.3865,50.4753,31979.0
2020-08-20 11:40:00,56.89,56.91,56.85,56.86,31351.0,50.4753,50.493,50.4398,50.4487,31351.0
2020-08-20 11:50:00,56.87,56.91,56.83,56.87,46819.0,50.4575,50.493,50.422,50.4575,46819.0
2020-08-20 12:00:00,56.87,56.87,56.8,56.86,27583.0,50.4575,50.4575,50.3954,50.4487,27583.0
2020-08-20 12:10:00,56.86,56.93,56.85,56.91,30450.0,50.4487,50.5108,50.4398,50.493,30450.0
2020-08-20 12:20:00,56.9,56.97,56.9,56.96,27237.0,50.4841,50.5462,50.4841,50.5374,27237.0
2020-08-20 12:30:00,56.96,56.99,56.92,56.94,30077.0,50.5374,50.564,50.5019,50.5196,30077.0
2020-08-20 12:40:00,56.95,56.95,56.89,56.94,58591.0,50.5285,50.5285,50.4753,50.5196,58591.0
2020-08-20 12:50:00,56.95,56.99,56.94,56.97,74956.0,50.5285,50.564,50.5196,50.5462,74956.0
2020-08-20 13:00:00,56.97,57.04,56.94,57.04,90116.0,50.5462,50.6084,50.5196,50.6084,90116.0
2020-08-20 13:10:00,57.04,57.06,56.99,57.05,83278.0,50.6084,50.6261,50.564,50.6172,83278.0
2020-08-20 13:20:00,57.05,57.09,57.02,57.03,71292.0,50.6172,50.6527,50.5906,50.5995,71292.0
2020-08-20 13:30:00,57.03,57.09,57.03,57.08,56197.0,50.5995,50.6527,50.5995,50.6438,56197.0
2020-08-20 13:40:00,57.08,57.14,57.07,57.09,88567.0,50.6438,50.6971,50.635,50.6527,88567.0
2020-08-20 13:50:00,57.09,57.12,56.95,56.97,80964.0,50.6527,50.6793,50.5285,50.5462,80964.0
2020-08-20 14:00:00,56.97,57.0,56.87,56.89,51930.0,50.5462,50.5729,50.4575,50.4753,51930.0
2020-08-20 14:10:00,56.89,56.89,56.84,56.87,53193.0,50.4753,50.4753,50.4309,50.4575,53193.0
2020-08-20 14:20:00,56.87,57.03,56.87,56.99,106077.0,50.4575,50.5995,50.4575,50.564,106077.0
2020-08-20 14:30:00,56.98,57.19,56.96,57.14,251047.0,50.5551,50.7414,50.5374,50.6971,251047.0
2020-08-20 14:40:00,57.14,57.18,57.1,57.16,85640.0,50.6971,50.7326,50.6616,50.7148,85640.0
2020-08-20 14:50:00,57.16,57.2,57.1,57.17,131802.0,50.7148,50.7503,50.6616,50.7237,131802.0
2020-08-20 15:00:00,57.17,57.23,57.16,57.19,107636.0,50.7237,50.7769,50.7148,50.7414,107636.0
2020-08-20 15:10:00,57.19,57.21,57.05,57.05,103466.0,50.7414,50.7592,50.6172,50.6172,103466.0
2020-08-20 15:20:00,57.06,57.09,57.01,57.06,74860.0,50.6261,50.6527,50.5817,50.6261,74860.0
2020-08-20 15:30:00,57.05,57.11,57.05,57.09,144930.0,50.6172,50.6705,50.6172,50.6527,144930.0
2020-08-20 15:40:00,57.09,57.2,57.07,57.11,146841.0,50.6527,50.7503,50.635,50.6705,146841.0
2020-08-20 15:50:00,57.1,57.27,57.05,57.23,681354.0,50.6616,50.8124,50.6172,50.7769,681354.0
2020-08-21 09:30:00,57.03,57.31,57.03,57.2,542397.0,50.5995,50.8479,50.5995,50.7503,542397.0
2020-08-21 09:40:00,57.2,57.48,57.12,57.48,191532.0,50.7503,50.9987,50.6793,50.9987,191532.0
2020-08-21 09:50:00,57.48,57.52,57.37,57.43,198498.0,50.9987,51.0342,50.9011,50.9544,198498.0
2020-08-21 10:00:00,57.43,57.44,57.36,57.38,118679.0,50.9544,50.9633,50.8923,50.91,118679.0
2020-08-21 10:10:00,57.37,57.39,57.24,57.27,124995.0,50.9011,50.9189,50.7858,50.8124,124995.0
2020-08-21 10:20:00,57.26,57.31,57.22,57.26,115917.0,50.8035,50.8479,50.7681,50.8035,115917.0
2020-08-21 10:30:00,57.26,57.33,57.25,57.28,72235.0,50.8035,50.8657,50.7947,50.8213,72235.0
2020-08-21 10:40:00,57.28,57.31,57.22,57.28,54089.0,50.8213,50.8479,50.7681,50.8213,54089.0
2020-08-21 10:50:00,57.27,57.3,57.2,57.3,135922.0,50.8124,50.839,50.7503,50.839,135922.0
2020-08-21 11:00:00,57.3,57.4,57.25,57.34,129251.0,50.839,50.9278,50.7947,50.8745,129251.0
2020-08-21 11:10:00,57.33,57.42,57.3,57.42,115470.0,50.8657,50.9455,50.839,50.9455,115470.0
2020-08-21 11:20:00,57.42,57.51,57.42,57.44,108343.0,50.9455,51.0254,50.9455,50.9633,108343.0
2020-08-21 11:30:00,57.44,57.52,57.41,57.51,57352.0,50.9633,51.0342,50.9366,51.0254,57352.0
2020-08-21 11:40:00,57.52,57.56,57.48,57.53,79759.0,51.0342,51.0697,50.9987,51.0431,79759.0
2020-08-21 11:50:00,57.53,57.59,57.53,57.55,44184.0,51.0431,51.0963,51.0431,51.0608,44184.0
2020-08-21 12:00:00,57.55,57.56,57.51,57.54,51847.0,51.0608,51.0697,51.0254,51.052,51847.0
2020-08-21 12:10:00,57.54,57.59,57.53,57.55,47898.0,51.052,51.0963,51.0431,51.0608,47898.0
2020-08-21 12:20:00,57.55,57.55,57.42,57.44,48395.0,51.0608,51.0608,50.9455,50.9633,48395.0
2020-08-21 12:30:00,57.44,57.45,57.37,57.37,30823.0,50.9633,50.9721,50.9011,50.9011,30823.0
2020-08-21 12:40:00,57.37,57.43,57.31,57.43,145794.0,50.9011,50.9544,50.8479,50.9544,145794.0
2020-08-21 12:50:00,57.42,57.43,57.37,57.41,66791.0,50.9455,50.9544,50.9011,50.9366,66791.0
2020-08-21 13:00:00,57.41,57.47,57.4,57.46,64287.0,50.9366,50.9899,50.9278,50.981,64287.0
2020-08-21 13:10:00,57.46,57.48,57.44,57.45,71570.0,50.981,50.9987,50.9633,50.9721,71570.0
2020-08-21 13:20:00,57.45,57.56,57.43,57.55,73519.0,50.9721,51.0697,50.9544,51.0608,73519.0
2020-08-21 13:30:00,57.56,57.62,57.56,57.6,48745.0,51.0697,51.123,51.0697,51.1052,48745.0
2020-08-21 13:40:00,57.6,57.61,57.57,57.6,59288.0,51.1052,51.1141,51.0786,51.1052,59288.0
2020-08-21 13:50:00,57.6,57.71,57.59,57.69,83817.0,51.1052,51.2028,51.0963,51.1851,83817.0
2020-08-21 14:00:00,57.69,57.71,57.6,57.67,100152.0,51.1851,51.2028,51.1052,51.1673,100152.0
2020-08-21 14:10:00,57.67,57.69,57.64,57.67,78734.0,51.1673,51.1851,51.1407,51.1673,78734.0
2020-08-21 14:20:00,57.67,57.69,57.65,57.69,60413.0,51.1673,51.1851,51.1496,51.1851,60413.0
2020-08-21 14:30:00,57.69,57.73,57.64,57.64,99139.0,51.1851,51.2206,51.1407,51.1407,99139.0
2020-08-21 14:40:00,57.64,57.64,57.53,57.54,121905.0,51.1407,51.1407,51.0431,51.052,121905.0
2020-08-21 14:50:00,57.55,57.56,57.48,57.48,75008.0,51.0608,51.0697,50.9987,50.9987,75008.0
2020-08-21 15:00:00,57.48,57.58,57.47,57.55,136564.0,50.9987,51.0875,50.9899,51.0608,136564.0
2020-08-21 15:10:00,57.55,57.6,57.53,57.55,189910.0,51.0608,51.1052,51.0431,51.0608,189910.0
2020-08-21 15:20:00,57.55,57.56,57.43,57.44,108019.0,51.0608,51.0697,50.9544,50.9633,108019.0
2020-08-21 15:30:00,57.44,57.53,57.43,57.52,138312.0,50.9633,51.0431,50.9544,51.0342,138312.0
2020-08-21 15:40:00,57.52,57.54,57.44,57.45,204105.0,51.0342,51.052,50.9633,50.9721,204105.0
2020-08-21 15:50:00,57.44,57.54,57.42,57.47,592162.0,50.9633,51.052,50.9455,50.9899,592162.0
2020-08-24 09:30:00,57.44,57.75,57.39,57.43,211964.0,50.9633,51.2383,50.9189,50.9544,211964.0
2020-08-24 09:40:00,57.43,57.55,57.41,57.49,106942.0,50.9544,51.0608,50.9366,51.0076,106942.0
2020-08-24 09:50:00,57.48,57.67,57.41,57.5,102438.0,50.9987,51.1673,50.9366,51.0165,102438.0
2020-08-24 10:00:00,57.5,57.61,57.47,57.59,87016.0,51.0165,51.1141,50.9899,51.0963,87016.0
2020-08-24 10:10:00,57.58,57.59,57.45,57.56,118250.0,51.0875,51.0963,50.9721,51.0697,118250.0
2020-08-24 10:20:00,57.56,57.57,57.51,57.54,63116.0,51.0697,51.0786,51.0254,51.052,63116.0
2020-08-24 10:30:00,57.54,57.67,57.53,57.65,84451.0,51.052,51.1673,51.0431,51.1496,84451.0
2020-08-24 10:40:00,57.64,57.76,57.58,57.75,72885.0,51.1407,51.2472,51.0875,51.2383,72885.0
2020-08-24 10:50:00,57.76,57.87,57.71,57.87,83574.0,51.2472,51.3448,51.2028,51.3448,83574.0
2020-08-24 11:00:00,57.86,57.89,57.8,57.83,64735.0,51.3359,51.3625,51.2827,51.3093,64735.0
2020-08-24 11:10:00,57.84,57.9,57.82,57.88,32123.0,51.3181,51.3714,51.3004,51.3536,32123.0
2020-08-24 11:20:00,57.87,57.9,57.83,57.84,47819.0,51.3448,51.3714,51.3093,51.3181,47819.0
2020-08-24 11:30:00,57.83,57.9,57.81,57.82,44111.0,51.3093,51.3714,51.2915,51.3004,44111.0
2020-08-24 11:40:00,57.82,57.82,57.73,57.73,41253.0,51.3004,51.3004,51.2206,51.2206,41253.0
2020-08-24 11:50:00,57.73,57.77,57.65,57.66,34039.0,51.2206,51.256,51.1496,51.1584,34039.0
2020-08-24 12:00:00,57.66,57.74,57.66,57.72,34459.0,51.1584,51.2294,51.1584,51.2117,34459.0
2020-08-24 12:10:00,57.73,57.74,57.69,57.7,35893.0,51.2206,51.2294,51.1851,51.1939,35893.0
2020-08-24 12:20:00,57.71,57.77,57.69,57.75,36746.0,51.2028,51.256,51.1851,51.2383,36746.0
2020-08-24 12:30:00,57.76,57.81,57.75,57.76,39598.0,51.2472,51.2915,51.2383,51.2472,39598.0
2020-08-24 12:40:00,57.77,57.81,57.76,57.79,30018.0,51.256,51.2915,51.2472,51.2738,30018.0
2020-08-24 12:50:00,57.78,57.82,57.76,57.82,32033.0,51.2649,51.3004,51.2472,51.3004,32033.0
2020-08-24 13:00:00,57.82,57.88,57.82,57.86,26052.0,51.3004,51.3536,51.3004,51.3359,26052.0
2020-08-24 13:10:00,57.86,57.93,57.84,57.93,44481.0,51.3359,51.398,51.3181,51.398,44481.0
2020-08-24 13:20:00,57.92,57.98,57.91,57.98,52774.0,51.3891,51.4424,51.3803,51.4424,52774.0
2020-08-24 13:30:00,57.97,57.98,57.92,57.92,43428.0,51.4335,51.4424,51.3891,51.3891,43428.0
2020-08-24 13:40:00,57.92,57.95,57.88,57.92,49264.0,51.3891,51.4157,51.3536,51.3891,49264.0
2020-08-24 13:50:00,57.92,57.92,57.84,57.85,46925.0,51.3891,51.3891,51.3181,51.327,46925.0
2020-08-24 14:00:00,57.85,57.89,57.83,57.89,45604.0,51.327,51.3625,51.3093,51.3625,45604.0
2020-08-24 14:10:00,57.89,57.9,57.86,57.87,39555.0,51.3625,51.3714,51.3359,51.3448,39555.0
2020-08-24 14:20:00,57.86,57.9,57.84,57.9,34184.0,51.3359,51.3714,51.3181,51.3714,34184.0
2020-08-24 14:30:00,57.9,57.92,57.86,57.87,46308.0,51.3714,51.3891,51.3359,51.3448,46308.0
2020-08-24 14:40:00,57.87,57.89,57.84,57.85,53682.0,51.3448,51.3625,51.3181,51.327,53682.0
2020-08-24 14:50:00,57.85,57.91,57.84,57.91,40719.0,51.327,51.3803,51.3181,51.3803,40719.0
2020-08-24 15:00:00,57.92,57.92,57.82,57.86,73929.0,51.3891,51.3891,51.3004,51.3359,73929.0
2020-08-24 15:10:00,57.85,57.89,57.84,57.86,89226.0,51.327,51.3625,51.3181,51.3359,89226.0
2020-08-24 15:20:00,57.86,57.86,57.81,57.83,84278.0,51.3359,51.3359,51.2915,51.3093,84278.0
2020-08-24 15:30:00,57.82,57.87,57.82,57.86,90027.0,51.3004,51.3448,51.3004,51.3359,90027.0
2020-08-24 15:40:00,57.86,57.88,57.83,57.88,94103.0,51.3359,51.3536,51.3093,51.3536,94103.0
2020-08-24 15:50:00,57.88,58.0,57.87,57.98,437706.0,51.3536,51.4601,51.3448,51.4424,437706.0
2020-08-25 09:30:00,58.1,58.24,57.88,57.91,370651.0,51.5488,51.673,51.3536,51.3803,370651.0
2020-08-25 09:40:00,57.91,58.02,57.88,57.99,131627.0,51.3803,51.4779,51.3536,51.4512,131627.0
2020-08-25 09:50:00,57.98,57.99,57.85,57.9,297002.0,51.4424,51.4512,51.327,51.3714,297002.0
2020-08-25 10:00:00,57.9,57.92,57.75,57.83,140922.0,51.3714,51.3891,51.2383,51.3093,140922.0
2020-08-25 10:10:00,57.82,57.87,57.72,57.85,74750.0,51.3004,51.3448,51.2117,51.327,74750.0
2020-08-25 10:20:00,57.85,57.86,57.74,57.78,35547.0,51.327,51.3359,51.2294,51.2649,35547.0
2020-08-25 10:30:00,57.77,57.83,57.73,57.82,167596.0,51.256,51.3093,51.2206,51.3004,167596.0
2020-08-25 10:40:00,57.81,57.88,57.74,57.74,55632.0,51.2915,51.3536,51.2294,51.2294,55632.0
2020-08-25 10:50:00,57.74,57.8,57.69,57.77,123066.0,51.2294,51.2827,51.1851,51.256,123066.0
2020-08-25 11:00:00,57.77,57.78,57.63,57.67,71523.0,51.256,51.2649,51.1318,51.1673,71523.0
2020-08-25 11:10:00,57.67,57.71,57.64,57.68,75970.0,51.1673,51.2028,51.1407,51.1762,75970.0
2020-08-25 11:20:00,57.68,57.71,57.66,57.7,47505.0,51.1762,51.2028,51.1584,51.1939,47505.0
2020-08-25 11:30:00,57.71,57.75,57.69,57.73,45552.0,51.2028,51.2383,51.1851,51.2206,45552.0
2020-08-25 11:40:00,57.73,57.79,57.7,57.74,481120.0,51.2206,51.2738,51.1939,51.2294,481120.0
2020-08-25 11:50:00,57.74,57.77,57.67,57.69,33280.0,51.2294,51.256,51.1673,51.1851,33280.0
2020-08-25 12:00:00,57.69,57.74,57.67,57.7,32742.0,51.1851,51.2294,51.1673,51.1939,32742.0
2020-08-25 12:10:00,57.7,57.75,57.68,57.73,58387.0,51.1939,51.2383,51.1762,51.2206,58387.0
2020-08-25 12:20:00,57.73,57.75,57.67,57.67,26003.0,51.2206,51.2383,51.1673,51.1673,26003.0
2020-08-25 12:30:00,57.68,57.81,57.67,57.79,31609.0,51.1762,51.2915,51.1673,51.2738,31609.0
2020-08-25 12:40:00,57.79,57.8,57.74,57.75,32990.0,51.2738,51.2827,51.2294,51.2383,32990.0
2020-08-25 12:50:00,57.75,57.8,57.75,57.78,56562.0,51.2383,51.2827,51.2383,51.2649,56562.0
2020-08-25 13:00:00,57.78,57.78,57.71,57.75,36893.0,51.2649,51.2649,51.2028,51.2383,36893.0
2020-08-25 13:10:00,57.74,57.77,57.73,57.75,17925.0,51.2294,51.256,51.2206,51.2383,17925.0
2020-08-25 13:20:00,57.75,57.75,57.69,57.7,27395.0,51.2383,51.2383,51.1851,51.1939,27395.0
2020-08-25 13:30:00,57.7,57.71,57.67,57.67,26620.0,51.1939,51.2028,51.1673,51.1673,26620.0
2020-08-25 13:40:00,57.68,57.68,57.64,57.67,45937.0,51.1762,51.1762,51.1407,51.1673,45937.0
2020-08-25 13:50:00,57.67,57.72,57.66,57.68,55146.0,51.1673,51.2117,51.1584,51.1762,55146.0
2020-08-25 14:00:00,57.68,57.79,57.64,57.74,45813.0,51.1762,51.2738,51.1407,51.2294,45813.0
2020-08-25 14:10:00,57.73,57.79,57.69,57.75,64067.0,51.2206,51.2738,51.1851,51.2383,64067.0
2020-08-25 14:20:00,57.75,57.77,57.72,57.73,43240.0,51.2383,51.256,51.2117,51.2206,43240.0
2020-08-25 14:30:00,57.73,57.75,57.71,57.75,61618.0,51.2206,51.2383,51.2028,51.2383,61618.0
2020-08-25 14:40:00,57.75,57.8,57.74,57.76,56926.0,51.2383,51.2827,51.2294,51.2472,56926.0
2020-08-25 14:50:00,57.76,57.77,57.74,57.75,28447.0,51.2472,51.256,51.2294,51.2383,28447.0
2020-08-25 15:00:00,57.75,57.77,57.73,57.76,43569.0,51.2383,51.256,51.2206,51.2472,43569.0
2020-08-25 15:10:00,57.77,57.8,57.75,57.8,46131.0,51.256,51.2827,51.2383,51.2827,46131.0
2020-08-25 15:20:00,57.8,57.83,57.79,57.82,49544.0,51.2827,51.3093,51.2738,51.3004,49544.0
2020-08-25 15:30:00,57.82,57.86,57.79,57.85,94351.0,51.3004,51.3359,51.2738,51.327,94351.0
2020-08-25 15:40:00,57.85,57.88,57.82,57.87,128084.0,51.327,51.3536,51.3004,51.3448,128084.0
2020-08-25 15:50:00,57.87,57.9,57.81,57.88,403334.0,51.3448,51.3714,51.2915,51.3536,403334.0
2020-08-26 09:30:00,57.85,57.92,57.54,57.9,205165.0,51.327,51.3891,51.052,51.3714,205165.0
2020-08-26 09:40:00,57.9,57.97,57.76,57.83,335714.0,51.3714,51.4335,51.2472,51.3093,335714.0
2020-08-26 09:50:00,57.82,57.86,57.66,57.69,68302.0,51.3004,51.3359,51.1584,51.1851,68302.0
2020-08-26 10:00:00,57.68,57.81,57.67,57.7,76367.0,51.1762,51.2915,51.1673,51.1939,76367.0
2020-08-26 10:10:00,57.7,57.81,57.7,57.76,84352.0,51.1939,51.2915,51.1939,51.2472,84352.0
2020-08-26 10:20:00,57.76,57.8,57.71,57.75,78125.0,51.2472,51.2827,51.2028,51.2383,78125.0
2020-08-26 10:30:00,57.75,57.75,57.67,57.73,50098.0,51.2383,51.2383,51.1673,51.2206,50098.0
2020-08-26 10:40:00,57.73,57.78,57.72,57.75,63481.0,51.2206,51.2649,51.2117,51.2383,63481.0
2020-08-26 10:50:00,57.75,57.76,57.64,57.64,156389.0,51.2383,51.2472,51.1407,51.1407,156389.0
2020-08-26 11:00:00,57.64,57.76,57.59,57.74,92505.0,51.1407,51.2472,51.0963,51.2294,92505.0
2020-08-26 11:10:00,57.74,57.75,57.66,57.67,95192.0,51.2294,51.2383,51.1584,51.1673,95192.0
2020-08-26 11:20:00,57.66,57.73,57.65,57.72,62250.0,51.1584,51.2206,51.1496,51.2117,62250.0
2020-08-26 11:30:00,57.72,57.75,57.69,57.72,38937.0,51.2117,51.2383,51.1851,51.2117,38937.0
2020-08-26 11:40:00,57.72,57.89,57.71,57.85,43324.0,51.2117,51.3625,51.2028,51.327,43324.0
2020-08-26 11:50:00,57.85,57.89,57.85,57.87,14799.0,51.327,51.3625,51.327,51.3448,14799.0
2020-08-26 12:00:00,57.87,58.01,57.87,57.99,49805.0,51.3448,51.469,51.3448,51.4512,49805.0
2020-08-26 12:10:00,57.99,58.01,57.93,57.98,39775.0,51.4512,51.469,51.398,51.4424,39775.0
2020-08-26 12:20:00,57.97,57.97,57.9,57.9,34233.0,51.4335,51.4335,51.3714,51.3714,34233.0
2020-08-26 12:30:00,57.9,57.92,57.85,57.91,48134.0,51.3714,51.3891,51.327,51.3803,48134.0
2020-08-26 12:40:00,57.92,57.99,57.89,57.98,47536.0,51.3891,51.4512,51.3625,51.4424,47536.0
2020-08-26 12:50:00,57.98,58.05,57.97,58.03,34024.0,51.4424,51.5045,51.4335,51.4867,34024.0
2020-08-26 13:00:00,58.03,58.09,58.01,58.08,62097.0,51.4867,51.54,51.469,51.5311,62097.0
2020-08-26 13:10:00,58.08,58.13,58.07,58.12,49400.0,51.5311,51.5755,51.5222,51.5666,49400.0
2020-08-26 13:20:00,58.12,58.13,58.09,58.12,41464.0,51.5666,51.5755,51.54,51.5666,41464.0
2020-08-26 13:30:00,58.11,58.13,58.09,58.1,39568.0,51.5577,51.5755,51.54,51.5488,39568.0
2020-08-26 13:40:00,58.1,58.11,58.05,58.09,46526.0,51.5488,51.5577,51.5045,51.54,46526.0
2020-08-26 13:50:00,58.09,58.12,58.08,58.1,31995.0,51.54,51.5666,51.5311,51.5488,31995.0
2020-08-26 14:00:00,58.1,58.17,58.09,58.13,45551.0,51.5488,51.6109,51.54,51.5755,45551.0
2020-08-26 14:10:00,58.13,58.15,58.09,58.13,38247.0,51.5755,51.5932,51.54,51.5755,38247.0
2020-08-26 14:20:00,58.13,58.21,58.12,58.21,41379.0,51.5755,51.6464,51.5666,51.6464,41379.0
2020-08-26 14:30:00,58.2,58.24,58.18,58.22,47217.0,51.6376,51.673,51.6198,51.6553,47217.0
2020-08-26 14:40:00,58.22,58.25,58.17,58.21,57261.0,51.6553,51.6819,51.6109,51.6464,57261.0
2020-08-26 14:50:00,58.21,58.27,58.17,58.18,64259.0,51.6464,51.6997,51.6109,51.6198,64259.0
2020-08-26 15:00:00,58.17,58.21,58.13,58.16,69604.0,51.6109,51.6464,51.5755,51.6021,69604.0
2020-08-26 15:10:00,58.16,58.23,58.14,58.22,57198.0,51.6021,51.6642,51.5843,51.6553,57198.0
2020-08-26 15:20:00,58.21,58.27,58.19,58.26,66887.0,51.6464,51.6997,51.6287,51.6908,66887.0
2020-08-26 15:30:00,58.25,58.27,58.21,58.25,125241.0,51.6819,51.6997,51.6464,51.6819,125241.0
2020-08-26 15:40:00,58.24,58.25,58.18,58.23,196272.0,51.673,51.6819,51.6198,51.6642,196272.0
2020-08-26 15:50:00,58.24,58.4,58.24,58.36,460470.0,51.673,51.815,51.673,51.7795,460470.0
2020-08-27 09:30:00,58.6,58.87,58.54,58.57,213334.0,51.9925,52.232,51.9392,51.9658,213334.0
2020-08-27 09:40:00,58.56,58.66,58.42,58.59,98869.0,51.957,52.0457,51.8328,51.9836,98869.0
2020-08-27 09:50:00,58.58,58.77,58.56,58.66,75721.0,51.9747,52.1433,51.957,52.0457,75721.0
2020-08-27 10:00:00,58.65,58.75,58.52,58.53,80216.0,52.0368,52.1255,51.9215,51.9303,80216.0
2020-08-27 10:10:00,58.52,58.6,58.51,58.57,60945.0,51.9215,51.9925,51.9126,51.9658,60945.0
2020-08-27 10:20:00,58.56,58.75,58.56,58.73,38623.0,51.957,52.1255,51.957,52.1078,38623.0
2020-08-27 10:30:00,58.73,58.78,58.7,58.75,45455.0,52.1078,52.1522,52.0812,52.1255,45455.0
2020-08-27 10:40:00,58.75,58.75,58.56,58.59,53614.0,52.1255,52.1255,51.957,51.9836,53614.0
2020-08-27 10:50:00,58.59,58.66,58.56,58.59,90202.0,51.9836,52.0457,51.957,51.9836,90202.0
2020-08-27 11:00:00,58.6,58.6,58.51,58.55,73442.0,51.9925,51.9925,51.9126,51.9481,73442.0
2020-08-27 11:10:00,58.54,58.55,58.37,58.39,40908.0,51.9392,51.9481,51.7884,51.8061,40908.0
2020-08-27 11:20:00,58.38,58.45,58.37,58.44,49746.0,51.7973,51.8594,51.7884,51.8505,49746.0
2020-08-27 11:30:00,58.45,58.49,58.4,58.47,44045.0,51.8594,51.8949,51.815,51.8771,44045.0
2020-08-27 11:40:00,58.47,58.52,58.44,58.46,61485.0,51.8771,51.9215,51.8505,51.8682,61485.0
2020-08-27 11:50:00,58.47,58.48,58.39,58.39,35866.0,51.8771,51.886,51.8061,51.8061,35866.0
2020-08-27 12:00:00,58.4,58.4,58.28,58.37,71278.0,51.815,51.815,51.7085,51.7884,71278.0
2020-08-27 12:10:00,58.37,58.39,58.28,58.33,42751.0,51.7884,51.8061,51.7085,51.7529,42751.0
2020-08-27 12:20:00,58.33,58.37,58.27,58.28,38387.0,51.7529,51.7884,51.6997,51.7085,38387.0
2020-08-27 12:30:00,58.28,58.35,58.27,58.34,56337.0,51.7085,51.7706,51.6997,51.7618,56337.0
2020-08-27 12:40:00,58.34,58.36,58.27,58.31,74213.0,51.7618,51.7795,51.6997,51.7352,74213.0
2020-08-27 12:50:00,58.32,58.34,58.26,58.27,68334.0,51.744,51.7618,51.6908,51.6997,68334.0
2020-08-27 13:00:00,58.26,58.35,58.24,58.33,76855.0,51.6908,51.7706,51.673,51.7529,76855.0
2020-08-27 13:10:00,58.33,58.35,58.28,58.3,54331.0,51.7529,51.7706,51.7085,51.7263,54331.0
2020-08-27 13:20:00,58.31,58.35,58.29,58.34,40529.0,51.7352,51.7706,51.7174,51.7618,40529.0
2020-08-27 13:30:00,58.34,58.36,58.25,58.25,38270.0,51.7618,51.7795,51.6819,51.6819,38270.0
2020-08-27 13:40:00,58.23,58.31,58.23,58.31,52382.0,51.6642,51.7352,51.6642,51.7352,52382.0
2020-08-27 13:50:00,58.31,58.35,58.19,58.35,48544.0,51.7352,51.7706,51.6287,51.7706,48544.0
2020-08-27 14:00:00,58.35,58.4,58.33,58.33,45778.0,51.7706,51.815,51.7529,51.7529,45778.0
2020-08-27 14:10:00,58.32,58.38,58.31,58.32,51131.0,51.744,51.7973,51.7352,51.744,51131.0
2020-08-27 14:20:00,58.33,58.41,58.32,58.4,40608.0,51.7529,51.8239,51.744,51.815,40608.0
2020-08-27 14:30:00,58.39,58.43,58.37,58.4,46278.0,51.8061,51.8416,51.7884,51.815,46278.0
2020-08-27 14:40:00,58.41,58.44,58.39,58.39,34711.0,51.8239,51.8505,51.8061,51.8061,34711.0
2020-08-27 14:50:00,58.4,58.42,58.34,58.37,35249.0,51.815,51.8328,51.7618,51.7884,35249.0
2020-08-27 15:00:00,58.38,58.41,58.34,58.39,61669.0,51.7973,51.8239,51.7618,51.8061,61669.0
2020-08-27 15:10:00,58.39,58.42,58.35,58.42,41058.0,51.8061,51.8328,51.7706,51.8328,41058.0
2020-08-27 15:20:00,58.43,58.46,58.39,58.41,34529.0,51.8416,51.8682,51.8061,51.8239,34529.0
2020-08-27 15:30:00,58.42,58.43,58.34,58.34,76145.0,51.8328,51.8416,51.7618,51.7618,76145.0
2020-08-27 15:40:00,58.34,58.37,58.2,58.21,90699.0,51.7618,51.7884,51.6376,51.6464,90699.0
2020-08-27 15:50:00,58.2,58.21,58.06,58.14,678521.0,51.6376,51.6464,51.5133,51.5843,678521.0
2020-08-28 09:30:00,58.0,58.1,57.6,57.92,214051.0,51.4601,51.5488,51.1052,51.3891,214051.0
2020-08-28 09:40:00,57.91,57.91,57.64,57.74,92151.0,51.3803,51.3803,51.1407,51.2294,92151.0
2020-08-28 09:50:00,57.73,57.74,57.66,57.69,61386.0,51.2206,51.2294,51.1584,51.1851,61386.0
2020-08-28 10:00:00,57.69,57.69,57.51,57.55,83678.0,51.1851,51.1851,51.0254,51.0608,83678.0
2020-08-28 10:10:00,57.54,57.58,57.51,57.55,57370.0,51.052,51.0875,51.0254,51.0608,57370.0
2020-08-28 10:20:00,57.54,57.66,57.53,57.6,42172.0,51.052,51.1584,51.0431,51.1052,42172.0
2020-08-28 10:30:00,57.6,57.68,57.57,57.67,61997.0,51.1052,51.1762,51.0786,51.1673,61997.0
2020-08-28 10:40:00,57.67,57.85,57.66,57.84,43254.0,51.1673,51.327,51.1584,51.3181,43254.0
2020-08-28 10:50:00,57.83,57.93,57.79,57.81,57953.0,51.3093,51.398,51.2738,51.2915,57953.0
2020-08-28 11:00:00,57.82,57.86,57.74,57.85,49240.0,51.3004,51.3359,51.2294,51.327,49240.0
2020-08-28 11:10:00,57.85,57.89,57.81,57.86,27159.0,51.327,51.3625,51.2915,51.3359,27159.0
2020-08-28 11:20:00,57.86,57.92,57.85,57.9,43542.0,51.3359,51.3891,51.327,51.3714,43542.0
2020-08-28 11:30:00,57.89,57.95,57.86,57.93,29985.0,51.3625,51.4157,51.3359,51.398,29985.0
2020-08-28 11:40:00,57.93,57.93,57.88,57.91,42280.0,51.398,51.398,51.3536,51.3803,42280.0
2020-08-28 11:50:00,57.91,57.96,57.91,57.93,38233.0,51.3803,51.4246,51.3803,51.398,38233.0
2020-08-28 12:00:00,57.94,58.0,57.93,57.95,39623.0,51.4069,51.4601,51.398,51.4157,39623.0
2020-08-28 12:10:00,57.94,57.97,57.92,57.93,21135.0,51.4069,51.4335,51.3891,51.398,21135.0
2020-08-28 12:20:00,57.93,57.93,57.89,57.92,23458.0,51.398,51.398,51.3625,51.3891,23458.0
2020-08-28 12:30:00,57.92,57.99,57.91,57.99,25385.0,51.3891,51.4512,51.3803,51.4512,25385.0
2020-08-28 12:40:00,58.0,58.1,57.99,58.08,24722.0,51.4601,51.5488,51.4512,51.5311,24722.0
2020-08-28 12:50:00,58.09,58.09,58.05,58.05,46701.0,51.54,51.54,51.5045,51.5045,46701.0
2020-08-28 13:00:00,58.05,58.05,57.98,57.99,25013.0,51.5045,51.5045,51.4424,51.4512,25013.0
2020-08-28 13:10:00,57.99,58.03,57.96,57.99,49475.0,51.4512,51.4867,51.4246,51.4512,49475.0
2020-08-28 13:20:00,57.99,58.03,57.97,57.98,35709.0,51.4512,51.4867,51.4335,51.4424,35709.0
2020-08-28 13:30:00,57.97,58.01,57.96,57.99,41509.0,51.4335,51.469,51.4246,51.4512,41509.0
2020-08-28 13:40:00,57.99,58.05,57.99,58.0,44903.0,51.4512,51.5045,51.4512,51.4601,44903.0
2020-08-28 13:50:00,58.0,58.02,57.96,57.96,23604.0,51.4601,51.4779,51.4246,51.4246,23604.0
2020-08-28 14:00:00,57.97,57.99,57.91,57.96,57502.0,51.4335,51.4512,51.3803,51.4246,57502.0
2020-08-28 14:10:00,57.97,58.05,57.96,58.05,19523.0,51.4335,51.5045,51.4246,51.5045,19523.0
2020-08-28 14:20:00,58.05,58.09,58.04,58.07,27406.0,51.5045,51.54,51.4956,51.5222,27406.0
2020-08-28 14:30:00,58.07,58.1,58.05,58.08,23850.0,51.5222,51.5488,51.5045,51.5311,23850.0
2020-08-28 14:40:00,58.09,58.13,58.05,58.13,29210.0,51.54,51.5755,51.5045,51.5755,29210.0
2020-08-28 14:50:00,58.12,58.14,58.09,58.13,36182.0,51.5666,51.5843,51.54,51.5755,36182.0
2020-08-28 15:00:00,58.13,58.15,58.08,58.11,51341.0,51.5755,51.5932,51.5311,51.5577,51341.0
2020-08-28 15:10:00,58.11,58.19,58.1,58.18,55980.0,51.5577,51.6287,51.5488,51.6198,55980.0
2020-08-28 15:20:00,58.18,58.23,58.15,58.21,49186.0,51.6198,51.6642,51.5932,51.6464,49186.0
2020-08-28 15:30:00,58.21,58.31,58.2,58.26,61364.0,51.6464,51.7352,51.6376,51.6908,61364.0
2020-08-28 15:40:00,58.25,58.28,58.22,58.26,65621.0,51.6819,51.7085,51.6553,51.6908,65621.0
2020-08-28 15:50:00,58.26,58.36,58.22,58.32,267316.0,51.6908,51.7795,51.6553,51.744,267316.0
2020-08-31 09:30:00,58.2,58.58,58.01,58.55,215076.0,51.6376,51.9747,51.469,51.9481,215076.0
2020-08-31 09:40:00,58.57,58.58,58.37,58.38,122771.0,51.9658,51.9747,51.7884,51.7973,122771.0
2020-08-31 09:50:00,58.39,58.4,58.26,58.3,64627.0,51.8061,51.815,51.6908,51.7263,64627.0
2020-08-31 10:00:00,58.31,58.33,58.24,58.26,127091.0,51.7352,51.7529,51.673,51.6908,127091.0
2020-08-31 10:10:00,58.26,58.33,58.21,58.33,79537.0,51.6908,51.7529,51.6464,51.7529,79537.0
2020-08-31 10:20:00,58.33,58.4,58.29,58.33,60274.0,51.7529,51.815,51.7174,51.7529,60274.0
2020-08-31 10:30:00,58.33,58.34,58.15,58.2,92489.0,51.7529,51.7618,51.5932,51.6376,92489.0
2020-08-31 10:40:00,58.19,58.19,58.08,58.11,59298.0,51.6287,51.6287,51.5311,51.5577,59298.0
2020-08-31 10:50:00,58.12,58.12,58.03,58.1,89305.0,51.5666,51.5666,51.4867,51.5488,89305.0
2020-08-31 11:00:00,58.1,58.13,58.06,58.13,62982.0,51.5488,51.5755,51.5133,51.5755,62982.0
2020-08-31 11:10:00,58.13,58.3,58.11,58.16,110864.0,51.5755,51.7263,51.5577,51.6021,110864.0
2020-08-31 11:20:00,58.16,58.17,58.08,58.12,70633.0,51.6021,51.6109,51.5311,51.5666,70633.0
2020-08-31 11:30:00,58.12,58.2,58.12,58.18,47896.0,51.5666,51.6376,51.5666,51.6198,47896.0
2020-08-31 11:40:00,58.18,58.25,58.17,58.22,47285.0,51.6198,51.6819,51.6109,51.6553,47285.0
2020-08-31 11:50:00,58.23,58.25,58.19,58.2,43291.0,51.6642,51.6819,51.6287,51.6376,43291.0
2020-08-31 12:00:00,58.21,58.27,58.18,58.24,70804.0,51.6464,51.6997,51.6198,51.673,70804.0
2020-08-31 12:10:00,58.23,58.26,58.2,58.25,61993.0,51.6642,51.6908,51.6376,51.6819,61993.0
2020-08-31 12:20:00,58.23,58.29,58.22,58.26,61699.0,51.6642,51.7174,51.6553,51.6908,61699.0
2020-08-31 12:30:00,58.26,58.34,58.24,58.31,50373.0,51.6908,51.7618,51.673,51.7352,50373.0
2020-08-31 12:40:00,58.3,58.32,58.27,58.29,22279.0,51.7263,51.744,51.6997,51.7174,22279.0
2020-08-31 12:50:00,58.29,58.3,58.26,58.28,31246.0,51.7174,51.7263,51.6908,51.7085,31246.0
2020-08-31 13:00:00,58.28,58.29,58.23,58.24,127037.0,51.7085,51.7174,51.6642,51.673,127037.0
2020-08-31 13:10:00,58.24,58.28,58.16,58.27,132097.0,51.673,51.7085,51.6021,51.6997,132097.0
2020-08-31 13:20:00,58.28,58.33,58.27,58.33,30660.0,51.7085,51.7529,51.6997,51.7529,30660.0
2020-08-31 13:30:00,58.33,58.33,58.24,58.25,34655.0,51.7529,51.7529,51.673,51.6819,34655.0
2020-08-31 13:40:00,58.25,58.29,58.21,58.28,48515.0,51.6819,51.7174,51.6464,51.7085,48515.0
2020-08-31 13:50:00,58.29,58.3,58.19,58.22,46953.0,51.7174,51.7263,51.6287,51.6553,46953.0
2020-08-31 14:00:00,58.22,58.26,58.2,58.23,74722.0,51.6553,51.6908,51.6376,51.6642,74722.0
2020-08-31 14:10:00,58.24,58.26,58.21,58.22,43592.0,51.673,51.6908,51.6464,51.6553,43592.0
2020-08-31 14:20:00,58.22,58.23,58.16,58.18,38044.0,51.6553,51.6642,51.6021,51.6198,38044.0
2020-08-31 14:30:00,58.18,58.32,58.17,58.32,77742.0,51.6198,51.744,51.6109,51.744,77742.0
2020-08-31 14:40:00,58.32,58.39,58.31,58.36,43045.0,51.744,51.8061,51.7352,51.7795,43045.0
2020-08-31 14:50:00,58.36,58.42,58.35,58.39,51972.0,51.7795,51.8328,51.7706,51.8061,51972.0
2020-08-31 15:00:00,58.39,58.43,58.34,58.4,61599.0,51.8061,51.8416,51.7618,51.815,61599.0
2020-08-31 15:10:00,58.39,58.4,58.34,58.34,52331.0,51.8061,51.815,51.7618,51.7618,52331.0
2020-08-31 15:20:00,58.34,58.48,58.33,58.46,63177.0,51.7618,51.886,51.7529,51.8682,63177.0
2020-08-31 15:30:00,58.46,58.53,58.43,58.51,88620.0,51.8682,51.9303,51.8416,51.9126,88620.0
2020-08-31 15:40:00,58.52,58.67,58.46,58.66,172367.0,51.9215,52.0546,51.8682,52.0457,172367.0
2020-08-31 15:50:00,58.65,58.8,58.4,58.42,818285.0,52.0368,52.1699,51.815,51.8328,818285.0
2020-09-01 09:30:00,58.37,58.43,57.99,58.02,221682.0,51.7884,51.8416,51.4512,51.4779,221682.0
2020-09-01 09:40:00,58.03,58.08,57.86,57.9,175079.0,51.4867,51.5311,51.3359,51.3714,175079.0
2020-09-01 09:50:00,57.9,57.91,57.74,57.81,157860.0,51.3714,51.3803,51.2294,51.2915,157860.0
2020-09-01 10:00:00,57.8,57.86,57.65,57.65,151899.0,51.2827,51.3359,51.1496,51.1496,151899.0
2020-09-01 10:10:00,57.65,57.77,57.59,57.77,105750.0,51.1496,51.256,51.0963,51.256,105750.0
2020-09-01 10:20:00,57.76,57.83,57.64,57.67,81980.0,51.2472,51.3093,51.1407,51.1673,81980.0
2020-09-01 10:30:00,57.66,57.78,57.65,57.78,112664.0,51.1584,51.2649,51.1496,51.2649,112664.0
2020-09-01 10:40:00,57.78,57.83,57.74,57.75,43743.0,51.2649,51.3093,51.2294,51.2383,43743.0
2020-09-01 10:50:00,57.73,57.75,57.66,57.73,39644.0,51.2206,51.2383,51.1584,51.2206,39644.0
2020-09-01 11:00:00,57.72,57.8,57.69,57.8,85882.0,51.2117,51.2827,51.1851,51.2827,85882.0
2020-09-01 11:10:00,57.8,57.98,57.79,57.93,77884.0,51.2827,51.4424,51.2738,51.398,77884.0
2020-09-01 11:20:00,57.94,57.96,57.88,57.93,62187.0,51.4069,51.4246,51.3536,51.398,62187.0
2020-09-01 11:30:00,57.94,57.97,57.87,57.88,48213.0,51.4069,51.4335,51.3448,51.3536,48213.0
2020-09-01 11:40:00,57.88,57.91,57.85,57.85,45289.0,51.3536,51.3803,51.327,51.327,45289.0
2020-09-01 11:50:00,57.86,57.89,57.85,57.88,31782.0,51.3359,51.3625,51.327,51.3536,31782.0
2020-09-01 12:00:00,57.89,57.92,57.85,57.88,43978.0,51.3625,51.3891,51.327,51.3536,43978.0
2020-09-01 12:10:00,57.88,57.93,57.87,57.91,33075.0,51.3536,51.398,51.3448,51.3803,33075.0
2020-09-01 12:20:00,57.9,57.94,57.89,57.9,31961.0,51.3714,51.4069,51.3625,51.3714,31961.0
2020-09-01 12:30:00,57.9,57.92,57.85,57.86,30345.0,51.3714,51.3891,51.327,51.3359,30345.0
2020-09-01 12:40:00,57.86,57.91,57.85,57.85,35312.0,51.3359,51.3803,51.327,51.327,35312.0
2020-09-01 12:50:00,57.85,57.92,57.84,57.91,37806.0,51.327,51.3891,51.3181,51.3803,37806.0
2020-09-01 13:00:00,57.91,57.97,57.9,57.92,34970.0,51.3803,51.4335,51.3714,51.3891,34970.0
2020-09-01 13:10:00,57.92,57.96,57.9,57.95,35185.0,51.3891,51.4246,51.3714,51.4157,35185.0
2020-09-01 13:20:00,57.94,57.98,57.91,57.91,31298.0,51.4069,51.4424,51.3803,51.3803,31298.0
2020-09-01 13:30:00,57.91,57.94,57.87,57.87,41088.0,51.3803,51.4069,51.3448,51.3448,41088.0
2020-09-01 13:40:00,57.86,57.97,57.86,57.95,45571.0,51.3359,51.4335,51.3359,51.4157,45571.0
2020-09-01 13:50:00,57.95,57.96,57.87,57.9,57633.0,51.4157,51.4246,51.3448,51.3714,57633.0
2020-09-01 14:00:00,57.9,57.97,57.89,57.96,28556.0,51.3714,51.4335,51.3625,51.4246,28556.0
2020-09-01 14:10:00,57.95,58.0,57.95,57.97,86255.0,51.4157,51.4601,51.4157,51.4335,86255.0
2020-09-01 14:20:00,57.97,58.04,57.95,58.02,54430.0,51.4335,51.4956,51.4157,51.4779,54430.0
2020-09-01 14:30:00,58.02,58.07,58.01,58.07,30196.0,51.4779,51.5222,51.469,51.5222,30196.0
2020-09-01 14:40:00,58.07,58.1,58.05,58.08,40496.0,51.5222,51.5488,51.5045,51.5311,40496.0
2020-09-01 14:50:00,58.08,58.08,57.93,57.93,223919.0,51.5311,51.5311,51.398,51.398,223919.0
2020-09-01 15:00:00,57.93,57.94,57.85,57.89,229041.0,51.398,51.4069,51.327,51.3625,229041.0
2020-09-01 15:10:00,57.89,57.9,57.78,57.79,74062.0,51.3625,51.3714,51.2649,51.2738,74062.0
2020-09-01 15:20:00,57.8,57.86,57.8,57.82,51675.0,51.2827,51.3359,51.2827,51.3004,51675.0
2020-09-01 15:30:00,57.83,57.97,57.82,57.94,78882.0,51.3093,51.4335,51.3004,51.4069,78882.0
2020-09-01 15:40:00,57.94,58.02,57.93,58.0,134552.0,51.4069,51.4779,51.398,51.4601,134552.0
2020-09-01 15:50:00,57.99,58.21,57.95,58.2,658058.0,51.4512,51.6464,51.4157,51.6376,658058.0
2020-09-02 09:30:00,58.22,58.57,58.01,58.54,275439.0,51.6553,51.9658,51.469,51.9392,275439.0
2020-09-02 09:40:00,58.54,58.71,58.46,58.6,174396.0,51.9392,52.0901,51.8682,51.9925,174396.0
2020-09-02 09:50:00,58.6,59.25,58.58,59.19,262807.0,51.9925,52.5692,51.9747,52.5159,262807.0
2020-09-02 10:00:00,59.19,59.2,58.79,58.85,117890.0,52.5159,52.5248,52.161,52.2143,117890.0
2020-09-02 10:10:00,58.85,58.93,58.69,58.8,190019.0,52.2143,52.2852,52.0723,52.1699,190019.0
2020-09-02 10:20:00,58.8,58.9,58.7,58.79,135591.0,52.1699,52.2586,52.0812,52.161,135591.0
2020-09-02 10:30:00,58.79,58.91,58.72,58.82,68543.0,52.161,52.2675,52.0989,52.1876,68543.0
2020-09-02 10:40:00,58.82,58.89,58.78,58.79,79849.0,52.1876,52.2498,52.1522,52.161,79849.0
2020-09-02 10:50:00,58.79,58.86,58.77,58.8,43624.0,52.161,52.2231,52.1433,52.1699,43624.0
2020-09-02 11:00:00,58.8,58.95,58.77,58.9,53125.0,52.1699,52.303,52.1433,52.2586,53125.0
2020-09-02 11:10:00,58.87,58.94,58.81,58.93,69062.0,52.232,52.2941,52.1788,52.2852,69062.0
2020-09-02 11:20:00,58.94,58.97,58.85,58.88,79519.0,52.2941,52.3207,52.2143,52.2409,79519.0
2020-09-02 11:30:00,58.89,58.98,58.84,58.97,143143.0,52.2498,52.3296,52.2054,52.3207,143143.0
2020-09-02 11:40:00,58.97,58.98,58.89,58.93,97320.0,52.3207,52.3296,52.2498,52.2852,97320.0
2020-09-02 11:50:00,58.93,58.99,58.9,58.95,72403.0,52.2852,52.3385,52.2586,52.303,72403.0
2020-09-02 12:00:00,58.94,58.99,58.94,58.96,60341.0,52.2941,52.3385,52.2941,52.3119,60341.0
2020-09-02 12:10:00,58.96,58.97,58.89,58.91,64183.0,52.3119,52.3207,52.2498,52.2675,64183.0
2020-09-02 12:20:00,58.91,58.96,58.89,58.96,39545.0,52.2675,52.3119,52.2498,52.3119,39545.0
2020-09-02 12:30:00,58.96,59.0,58.94,58.97,31648.0,52.3119,52.3474,52.2941,52.3207,31648.0
2020-09-02 12:40:00,58.98,59.0,58.92,58.96,60211.0,52.3296,52.3474,52.2764,52.3119,60211.0
2020-09-02 12:50:00,58.96,58.99,58.92,58.95,45338.0,52.3119,52.3385,52.2764,52.303,45338.0
2020-09-02 13:00:00,58.96,58.96,58.91,58.92,32597.0,52.3119,52.3119,52.2675,52.2764,32597.0
2020-09-02 13:10:00,58.92,58.94,58.85,58.93,55753.0,52.2764,52.2941,52.2143,52.2852,55753.0
2020-09-02 13:20:00,58.93,58.96,58.89,58.95,44269.0,52.2852,52.3119,52.2498,52.303,44269.0
2020-09-02 13:30:00,58.94,58.97,58.91,58.97,49824.0,52.2941,52.3207,52.2675,52.3207,49824.0
2020-09-02 13:40:00,58.96,58.99,58.95,58.98,52138.0,52.3119,52.3385,52.303,52.3296,52138.0
2020-09-02 13:50:00,58.99,59.0,58.95,58.98,80249.0,52.3385,52.3474,52.303,52.3296,80249.0
2020-09-02 14:00:00,58.98,59.0,58.93,58.98,51667.0,52.3296,52.3474,52.2852,52.3296,51667.0
2020-09-02 14:10:00,58.98,58.98,58.92,58.95,57394.0,52.3296,52.3296,52.2764,52.303,57394.0
2020-09-02 14:20:00,58.95,58.99,58.94,58.97,70163.0,52.303,52.3385,52.2941,52.3207,70163.0
2020-09-02 14:30:00,58.97,58.97,58.92,58.93,32729.0,52.3207,52.3207,52.2764,52.2852,32729.0
2020-09-02 14:40:00,58.92,58.95,58.87,58.88,84153.0,52.2764,52.303,52.232,52.2409,84153.0
2020-09-02 14:50:00,58.87,58.9,58.86,58.89,77539.0,52.232,52.2586,52.2231,52.2498,77539.0
2020-09-02 15:00:00,58.89,58.93,58.87,58.9,70546.0,52.2498,52.2852,52.232,52.2586,70546.0
2020-09-02 15:10:00,58.9,58.97,58.89,58.96,66193.0,52.2586,52.3207,52.2498,52.3119,66193.0
2020-09-02 15:20:00,58.97,59.08,58.96,59.06,74364.0,52.3207,52.4183,52.3119,52.4006,74364.0
2020-09-02 15:30:00,59.07,59.17,59.06,59.12,96332.0,52.4095,52.4982,52.4006,52.4538,96332.0
2020-09-02 15:40:00,59.12,59.19,59.09,59.19,190286.0,52.4538,52.5159,52.4272,52.5159,190286.0
2020-09-02 15:50:00,59.19,59.19,58.97,59.01,415406.0,52.5159,52.5159,52.3207,52.3562,415406.0
2020-09-03 09:30:00,58.94,59.61,58.94,59.47,378515.0,52.2941,52.8886,52.2941,52.7644,378515.0
2020-09-03 09:40:00,59.46,59.68,59.42,59.67,157508.0,52.7555,52.9507,52.72,52.9418,157508.0
2020-09-03 09:50:00,59.67,59.72,59.59,59.67,128543.0,52.9418,52.9862,52.8708,52.9418,128543.0
2020-09-03 10:00:00,59.66,59.69,59.47,59.61,102553.0,52.9329,52.9595,52.7644,52.8886,102553.0
2020-09-03 10:10:00,59.6,59.61,59.48,59.6,104412.0,52.8797,52.8886,52.7732,52.8797,104412.0
2020-09-03 10:20:00,59.6,59.62,59.33,59.44,146691.0,52.8797,52.8974,52.6401,52.7377,146691.0
2020-09-03 10:30:00,59.43,59.44,59.27,59.32,125166.0,52.7289,52.7377,52.5869,52.6313,125166.0
2020-09-03 10:40:00,59.33,59.45,59.29,59.36,172413.0,52.6401,52.7466,52.6047,52.6668,172413.0
2020-09-03 10:50:00,59.37,59.41,59.31,59.33,108722.0,52.6756,52.7111,52.6224,52.6401,108722.0
2020-09-03 11:00:00,59.34,59.36,58.93,59.04,138726.0,52.649,52.6668,52.2852,52.3828,138726.0
2020-09-03 11:10:00,59.05,59.1,58.58,58.61,246565.0,52.3917,52.4361,51.9747,52.0013,246565.0
2020-09-03 11:20:00,58.61,58.8,58.59,58.77,292554.0,52.0013,52.1699,51.9836,52.1433,292554.0
2020-09-03 11:30:00,58.77,58.77,58.49,58.62,177091.0,52.1433,52.1433,51.8949,52.0102,177091.0
2020-09-03 11:40:00,58.61,58.68,58.53,58.58,98560.0,52.0013,52.0634,51.9303,51.9747,98560.0
2020-09-03 11:50:00,58.6,58.61,58.25,58.29,86241.0,51.9925,52.0013,51.6819,51.7174,86241.0
2020-09-03 12:00:00,58.3,58.31,58.14,58.22,119243.0,51.7263,51.7352,51.5843,51.6553,119243.0
2020-09-03 12:10:00,58.22,58.44,58.2,58.4,95775.0,51.6553,51.8505,51.6376,51.815,95775.0
2020-09-03 12:20:00,58.4,58.4,58.09,58.1,88622.0,51.815,51.815,51.54,51.5488,88622.0
2020-09-03 12:30:00,58.1,58.19,57.98,58.1,117046.0,51.5488,51.6287,51.4424,51.5488,117046.0
2020-09-03 12:40:00,58.09,58.09,57.84,57.84,106878.0,51.54,51.54,51.3181,51.3181,106878.0
2020-09-03 12:50:00,57.83,57.96,57.75,57.78,82716.0,51.3093,51.4246,51.2383,51.2649,82716.0
2020-09-03 13:00:00,57.77,57.8,57.53,57.78,115766.0,51.256,51.2827,51.0431,51.2649,115766.0
2020-09-03 13:10:00,57.77,57.98,57.71,57.76,151414.0,51.256,51.4424,51.2028,51.2472,151414.0
2020-09-03 13:20:00,57.76,57.84,57.67,57.82,81386.0,51.2472,51.3181,51.1673,51.3004,81386.0
2020-09-03 13:30:00,57.82,57.82,57.53,57.55,119686.0,51.3004,51.3004,51.0431,51.0608,119686.0
2020-09-03 13:40:00,57.55,57.6,57.46,57.46,96044.0,51.0608,51.1052,50.981,50.981,96044.0
2020-09-03 13:50:00,57.47,57.65,57.47,57.59,66634.0,50.9899,51.1496,50.9899,51.0963,66634.0
2020-09-03 14:00:00,57.58,57.69,57.5,57.63,78837.0,51.0875,51.1851,51.0165,51.1318,78837.0
2020-09-03 14:10:00,57.63,57.69,57.5,57.53,73648.0,51.1318,51.1851,51.0165,51.0431,73648.0
2020-09-03 14:20:00,57.54,57.67,57.52,57.67,111549.0,51.052,51.1673,51.0342,51.1673,111549.0
2020-09-03 14:30:00,57.65,57.92,57.64,57.85,94210.0,51.1496,51.3891,51.1407,51.327,94210.0
2020-09-03 14:40:00,57.84,57.87,57.64,57.67,90186.0,51.3181,51.3448,51.1407,51.1673,90186.0
2020-09-03 14:50:00,57.66,57.76,57.52,57.58,107836.0,51.1584,51.2472,51.0342,51.0875,107836.0
2020-09-03 15:00:00,57.59,57.66,57.52,57.61,230354.0,51.0963,51.1584,51.0342,51.1141,230354.0
2020-09-03 15:10:00,57.62,57.68,57.52,57.61,107958.0,51.123,51.1762,51.0342,51.1141,107958.0
2020-09-03 15:20:00,57.6,57.63,57.43,57.43,121948.0,51.1052,51.1318,50.9544,50.9544,121948.0
2020-09-03 15:30:00,57.43,57.7,57.42,57.62,158167.0,50.9544,51.1939,50.9455,51.123,158167.0
2020-09-03 15:40:00,57.63,57.77,57.5,57.51,194319.0,51.1318,51.256,51.0165,51.0254,194319.0
2020-09-03 15:50:00,57.5,57.9,57.43,57.83,675811.0,51.0165,51.3714,50.9544,51.3093,675811.0
2020-09-04 09:30:00,58.09,58.35,57.91,57.95,223042.0,51.54,51.7706,51.3803,51.4157,223042.0
2020-09-04 09:40:00,57.96,58.23,57.94,57.98,201691.0,51.4246,51.6642,51.4069,51.4424,201691.0
2020-09-04 09:50:00,57.99,58.06,57.85,58.01,213974.0,51.4512,51.5133,51.327,51.469,213974.0
2020-09-04 10:00:00,58.0,58.07,57.86,57.93,153413.0,51.4601,51.5222,51.3359,51.398,153413.0
2020-09-04 10:10:00,57.92,58.05,57.65,57.65,159274.0,51.3891,51.5045,51.1496,51.1496,159274.0
2020-09-04 10:20:00,57.66,57.82,57.56,57.61,204477.0,51.1584,51.3004,51.0697,51.1141,204477.0
2020-09-04 10:30:00,57.6,57.75,57.38,57.54,184674.0,51.1052,51.2383,50.91,51.052,184674.0
2020-09-04 10:40:00,57.53,57.67,57.32,57.66,218965.0,51.0431,51.1673,50.8568,51.1584,218965.0
2020-09-04 10:50:00,57.66,57.78,57.48,57.73,121987.0,51.1584,51.2649,50.9987,51.2206,121987.0
2020-09-04 11:00:00,57.73,57.78,57.51,57.58,69600.0,51.2206,51.2649,51.0254,51.0875,69600.0
2020-09-04 11:10:00,57.58,57.65,57.31,57.43,144378.0,51.0875,51.1496,50.8479,50.9544,144378.0
2020-09-04 11:20:00,57.43,57.48,57.24,57.35,186972.0,50.9544,50.9987,50.7858,50.8834,186972.0
2020-09-04 11:30:00,57.36,57.62,57.35,57.42,144643.0,50.8923,51.123,50.8834,50.9455,144643.0
2020-09-04 11:40:00,57.41,57.44,57.17,57.22,155783.0,50.9366,50.9633,50.7237,50.7681,155783.0
2020-09-04 11:50:00,57.22,57.33,57.13,57.16,86892.0,50.7681,50.8657,50.6882,50.7148,86892.0
2020-09-04 12:00:00,57.15,57.19,57.08,57.14,105839.0,50.706,50.7414,50.6438,50.6971,105839.0
2020-09-04 12:10:00,57.16,57.29,57.1,57.22,341793.0,50.7148,50.8302,50.6616,50.7681,341793.0
2020-09-04 12:20:00,57.23,57.43,57.1,57.38,103954.0,50.7769,50.9544,50.6616,50.91,103954.0
2020-09-04 12:30:00,57.38,57.5,57.35,57.46,77607.0,50.91,51.0165,50.8834,50.981,77607.0
2020-09-04 12:40:00,57.47,57.54,57.43,57.43,85004.0,50.9899,51.052,50.9544,50.9544,85004.0
2020-09-04 12:50:00,57.45,57.57,57.42,57.53,88144.0,50.9721,51.0786,50.9455,51.0431,88144.0
2020-09-04 13:00:00,57.52,57.53,57.41,57.48,66393.0,51.0342,51.0431,50.9366,50.9987,66393.0
2020-09-04 13:10:00,57.48,57.5,57.35,57.36,50011.0,50.9987,51.0165,50.8834,50.8923,50011.0
2020-09-04 13:20:00,57.36,57.52,57.36,57.43,44882.0,50.8923,51.0342,50.8923,50.9544,44882.0
2020-09-04 13:30:00,57.42,57.44,57.27,57.43,65763.0,50.9455,50.9633,50.8124,50.9544,65763.0
2020-09-04 13:40:00,57.43,57.55,57.39,57.48,52161.0,50.9544,51.0608,50.9189,50.9987,52161.0
2020-09-04 13:50:00,57.48,57.57,57.39,57.5,48939.0,50.9987,51.0786,50.9189,51.0165,48939.0
2020-09-04 14:00:00,57.5,57.54,57.41,57.48,114941.0,51.0165,51.052,50.9366,50.9987,114941.0
2020-09-04 14:10:00,57.48,57.63,57.46,57.61,103225.0,50.9987,51.1318,50.981,51.1141,103225.0
2020-09-04 14:20:00,57.61,57.77,57.57,57.75,62890.0,51.1141,51.256,51.0786,51.2383,62890.0
2020-09-04 14:30:00,57.74,57.85,57.68,57.85,52786.0,51.2294,51.327,51.1762,51.327,52786.0
2020-09-04 14:40:00,57.84,58.04,57.83,57.96,84480.0,51.3181,51.4956,51.3093,51.4246,84480.0
2020-09-04 14:50:00,57.96,58.09,57.91,58.07,201118.0,51.4246,51.54,51.3803,51.5222,201118.0
2020-09-04 15:00:00,58.08,58.09,57.96,57.96,273288.0,51.5311,51.54,51.4246,51.4246,273288.0
2020-09-04 15:10:00,57.96,58.07,57.92,58.05,144755.0,51.4246,51.5222,51.3891,51.5045,144755.0
2020-09-04 15:20:00,58.05,58.07,57.95,57.99,95897.0,51.5045,51.5222,51.4157,51.4512,95897.0
2020-09-04 15:30:00,58.0,58.0,57.78,57.85,315189.0,51.4601,51.4601,51.2649,51.327,315189.0
2020-09-04 15:40:00,57.85,58.01,57.76,57.76,228747.0,51.327,51.469,51.2472,51.2472,228747.0
2020-09-04 15:50:00,57.77,58.04,57.74,57.88,853411.0,51.256,51.4956,51.2294,51.3536,853411.0
2020-09-08 09:30:00,57.36,57.88,57.3,57.38,422835.0,50.8923,51.3536,50.839,50.91,422835.0
2020-09-08 09:40:00,57.37,57.38,56.84,56.85,212695.0,50.9011,50.91,50.4309,50.4398,212695.0
2020-09-08 09:50:00,56.85,57.11,56.81,57.03,217660.0,50.4398,50.6705,50.4043,50.5995,217660.0
2020-09-08 10:00:00,57.04,57.05,56.62,56.83,214091.0,50.6084,50.6172,50.2357,50.422,214091.0
2020-09-08 10:10:00,56.85,56.98,56.76,56.77,124300.0,50.4398,50.5551,50.3599,50.3688,124300.0
2020-09-08 10:20:00,56.77,56.98,56.69,56.97,129636.0,50.3688,50.5551,50.2978,50.5462,129636.0
2020-09-08 10:30:00,56.96,57.07,56.8,57.02,161439.0,50.5374,50.635,50.3954,50.5906,161439.0
2020-09-08 10:40:00,57.04,57.05,56.54,56.54,96132.0,50.6084,50.6172,50.1647,50.1647,96132.0
2020-09-08 10:50:00,56.53,56.71,56.5,56.62,77140.0,50.1559,50.3156,50.1292,50.2357,77140.0
2020-09-08 11:00:00,56.63,56.86,56.56,56.83,115960.0,50.2446,50.4487,50.1825,50.422,115960.0
2020-09-08 11:10:00,56.85,56.87,56.73,56.78,117204.0,50.4398,50.4575,50.3333,50.3777,117204.0
2020-09-08 11:20:00,56.78,56.93,56.72,56.93,114499.0,50.3777,50.5108,50.3244,50.5108,114499.0
2020-09-08 11:30:00,56.92,56.98,56.71,56.77,251027.0,50.5019,50.5551,50.3156,50.3688,251027.0
2020-09-08 11:40:00,56.77,56.79,56.65,56.79,90963.0,50.3688,50.3865,50.2623,50.3865,90963.0
2020-09-08 11:50:00,56.78,56.84,56.59,56.82,88212.0,50.3777,50.4309,50.2091,50.4132,88212.0
2020-09-08 12:00:00,56.83,56.99,56.82,56.91,90504.0,50.422,50.564,50.4132,50.493,90504.0
2020-09-08 12:10:00,56.9,57.08,56.9,57.07,78340.0,50.4841,50.6438,50.4841,50.635,78340.0
2020-09-08 12:20:00,57.07,57.09,56.93,56.94,81891.0,50.635,50.6527,50.5108,50.5196,81891.0
2020-09-08 12:30:00,56.93,57.03,56.91,56.99,90483.0,50.5108,50.5995,50.493,50.564,90483.0
2020-09-08 12:40:00,56.99,57.0,56.9,56.98,94064.0,50.564,50.5729,50.4841,50.5551,94064.0
2020-09-08 12:50:00,56.97,57.02,56.93,56.97,52511.0,50.5462,50.5906,50.5108,50.5462,52511.0
2020-09-08 13:00:00,56.97,57.07,56.93,56.99,74306.0,50.5462,50.635,50.5108,50.564,74306.0
2020-09-08 13:10:00,56.99,57.1,56.98,57.07,59598.0,50.564,50.6616,50.5551,50.635,59598.0
2020-09-08 13:20:00,57.07,57.09,57.01,57.03,55891.0,50.635,50.6527,50.5817,50.5995,55891.0
2020-09-08 13:30:00,57.02,57.11,56.98,57.08,68669.0,50.5906,50.6705,50.5551,50.6438,68669.0
2020-09-08 13:40:00,57.08,57.14,57.05,57.14,40834.0,50.6438,50.6971,50.6172,50.6971,40834.0
2020-09-08 13:50:00,57.13,57.17,57.06,57.07,169282.0,50.6882,50.7237,50.6261,50.635,169282.0
2020-09-08 14:00:00,57.07,57.09,56.93,56.96,71818.0,50.635,50.6527,50.5108,50.5374,71818.0
2020-09-08 14:10:00,56.95,56.97,56.77,56.82,122163.0,50.5285,50.5462,50.3688,50.4132,122163.0
2020-09-08 14:20:00,56.81,56.83,56.76,56.77,57327.0,50.4043,50.422,50.3599,50.3688,57327.0
2020-09-08 14:30:00,56.76,56.77,56.47,56.48,92405.0,50.3599,50.3688,50.1026,50.1115,92405.0
2020-09-08 14:40:00,56.49,56.58,56.29,56.38,159905.0,50.1204,50.2002,49.9429,50.0228,159905.0
2020-09-08 14:50:00,56.37,56.5,56.24,56.48,103520.0,50.0139,50.1292,49.8986,50.1115,103520.0
2020-09-08 15:00:00,56.48,56.49,56.12,56.17,126716.0,50.1115,50.1204,49.7921,49.8365,126716.0
2020-09-08 15:10:00,56.17,56.33,56.17,56.33,137422.0,49.8365,49.9784,49.8365,49.9784,137422.0
2020-09-08 15:20:00,56.33,56.49,56.33,56.43,159542.0,49.9784,50.1204,49.9784,50.0671,159542.0
2020-09-08 15:30:00,56.43,56.54,56.38,56.46,281147.0,50.0671,50.1647,50.0228,50.0938,281147.0
2020-09-08 15:40:00,56.46,56.54,56.37,56.47,300538.0,50.0938,50.1647,50.0139,50.1026,300538.0
2020-09-08 15:50:00,56.46,56.46,56.35,56.39,860980.0,50.0938,50.0938,49.9962,50.0316,860980.0
2020-09-09 09:30:00,56.5,57.23,56.5,57.23,304391.0,50.1292,50.7769,50.1292,50.7769,304391.0
2020-09-09 09:40:00,57.22,57.46,57.13,57.31,236868.0,50.7681,50.981,50.6882,50.8479,236868.0
2020-09-09 09:50:00,57.31,57.44,57.26,57.37,182026.0,50.8479,50.9633,50.8035,50.9011,182026.0
2020-09-09 10:00:00,57.38,57.56,57.35,57.41,188563.0,50.91,51.0697,50.8834,50.9366,188563.0
2020-09-09 10:10:00,57.41,57.62,57.37,57.57,202455.0,50.9366,51.123,50.9011,51.0786,202455.0
2020-09-09 10:20:00,57.57,57.64,57.52,57.57,168544.0,51.0786,51.1407,51.0342,51.0786,168544.0
2020-09-09 10:30:00,57.57,57.65,57.29,57.37,282968.0,51.0786,51.1496,50.8302,50.9011,282968.0
2020-09-09 10:40:00,57.36,57.4,57.18,57.24,143212.0,50.8923,50.9278,50.7326,50.7858,143212.0
2020-09-09 10:50:00,57.24,57.33,57.14,57.27,91411.0,50.7858,50.8657,50.6971,50.8124,91411.0
2020-09-09 11:00:00,57.28,57.39,57.25,57.26,80154.0,50.8213,50.9189,50.7947,50.8035,80154.0
2020-09-09 11:10:00,57.26,57.34,57.24,57.31,55505.0,50.8035,50.8745,50.7858,50.8479,55505.0
2020-09-09 11:20:00,57.31,57.47,57.31,57.46,105427.0,50.8479,50.9899,50.8479,50.981,105427.0
2020-09-09 11:30:00,57.47,57.53,57.4,57.43,81413.0,50.9899,51.0431,50.9278,50.9544,81413.0
2020-09-09 11:40:00,57.43,57.51,57.39,57.48,49222.0,50.9544,51.0254,50.9189,50.9987,49222.0
2020-09-09 11:50:00,57.48,57.53,57.43,57.45,38197.0,50.9987,51.0431,50.9544,50.9721,38197.0
2020-09-09 12:00:00,57.45,57.55,57.44,57.46,49863.0,50.9721,51.0608,50.9633,50.981,49863.0
2020-09-09 12:10:00,57.46,57.48,57.39,57.4,54850.0,50.981,50.9987,50.9189,50.9278,54850.0
2020-09-09 12:20:00,57.39,57.55,57.39,57.5,75125.0,50.9189,51.0608,50.9189,51.0165,75125.0
2020-09-09 12:30:00,57.5,57.56,57.49,57.55,39428.0,51.0165,51.0697,51.0076,51.0608,39428.0
2020-09-09 12:40:00,57.55,57.59,57.48,57.51,37622.0,51.0608,51.0963,50.9987,51.0254,37622.0
2020-09-09 12:50:00,57.5,57.56,57.48,57.54,35043.0,51.0165,51.0697,50.9987,51.052,35043.0
2020-09-09 13:00:00,57.54,57.75,57.53,57.73,55735.0,51.052,51.2383,51.0431,51.2206,55735.0
2020-09-09 13:10:00,57.73,57.8,57.67,57.69,56353.0,51.2206,51.2827,51.1673,51.1851,56353.0
2020-09-09 13:20:00,57.69,57.73,57.66,57.72,45807.0,51.1851,51.2206,51.1584,51.2117,45807.0
2020-09-09 13:30:00,57.72,57.84,57.71,57.79,103390.0,51.2117,51.3181,51.2028,51.2738,103390.0
2020-09-09 13:40:00,57.79,57.81,57.72,57.77,66751.0,51.2738,51.2915,51.2117,51.256,66751.0
2020-09-09 13:50:00,57.77,57.82,57.74,57.75,61296.0,51.256,51.3004,51.2294,51.2383,61296.0
2020-09-09 14:00:00,57.75,57.79,57.71,57.79,72632.0,51.2383,51.2738,51.2028,51.2738,72632.0
2020-09-09 14:10:00,57.79,57.81,57.76,57.8,51964.0,51.2738,51.2915,51.2472,51.2827,51964.0
2020-09-09 14:20:00,57.8,57.82,57.69,57.69,68375.0,51.2827,51.3004,51.1851,51.1851,68375.0
2020-09-09 14:30:00,57.69,57.84,57.69,57.79,106569.0,51.1851,51.3181,51.1851,51.2738,106569.0
2020-09-09 14:40:00,57.78,57.8,57.74,57.79,51950.0,51.2649,51.2827,51.2294,51.2738,51950.0
2020-09-09 14:50:00,57.79,57.85,57.76,57.83,64075.0,51.2738,51.327,51.2472,51.3093,64075.0
2020-09-09 15:00:00,57.82,57.9,57.82,57.88,54410.0,51.3004,51.3714,51.3004,51.3536,54410.0
2020-09-09 15:10:00,57.89,57.95,57.89,57.95,64927.0,51.3625,51.4157,51.3625,51.4157,64927.0
2020-09-09 15:20:00,57.95,58.0,57.81,57.84,137805.0,51.4157,51.4601,51.2915,51.3181,137805.0
2020-09-09 15:30:00,57.83,57.89,57.67,57.69,92235.0,51.3093,51.3625,51.1673,51.1851,92235.0
2020-09-09 15:40:00,57.69,57.76,57.63,57.69,156737.0,51.1851,51.2472,51.1318,51.1851,156737.0
2020-09-09 15:50:00,57.69,57.69,57.47,57.49,468800.0,51.1851,51.1851,50.9899,51.0076,468800.0
2020-09-10 09:30:00,57.24,57.63,57.16,57.6,199928.0,50.7858,51.1318,50.7148,51.1052,199928.0
2020-09-10 09:40:00,57.6,57.64,57.51,57.58,104221.0,51.1052,51.1407,51.0254,51.0875,104221.0
2020-09-10 09:50:00,57.57,57.71,57.55,57.62,107955.0,51.0786,51.2028,51.0608,51.123,107955.0
2020-09-10 10:00:00,57.61,57.66,57.53,57.66,88188.0,51.1141,51.1584,51.0431,51.1584,88188.0
2020-09-10 10:10:00,57.67,57.84,57.6,57.81,75347.0,51.1673,51.3181,51.1052,51.2915,75347.0
2020-09-10 10:20:00,57.8,57.82,57.67,57.71,103398.0,51.2827,51.3004,51.1673,51.2028,103398.0
2020-09-10 10:30:00,57.71,57.88,57.7,57.88,72830.0,51.2028,51.3536,51.1939,51.3536,72830.0
2020-09-10 10:40:00,57.87,57.92,57.68,57.79,125434.0,51.3448,51.3891,51.1762,51.2738,125434.0
2020-09-10 10:50:00,57.8,57.86,57.58,57.59,89776.0,51.2827,51.3359,51.0875,51.0963,89776.0
2020-09-10 11:00:00,57.59,57.69,57.51,57.66,77258.0,51.0963,51.1851,51.0254,51.1584,77258.0
2020-09-10 11:10:00,57.67,57.74,57.62,57.7,105469.0,51.1673,51.2294,51.123,51.1939,105469.0
2020-09-10 11:20:00,57.7,57.81,57.69,57.8,83090.0,51.1939,51.2915,51.1851,51.2827,83090.0
2020-09-10 11:30:00,57.81,57.97,57.81,57.87,83178.0,51.2915,51.4335,51.2915,51.3448,83178.0
2020-09-10 11:40:00,57.86,57.92,57.79,57.9,60407.0,51.3359,51.3891,51.2738,51.3714,60407.0
2020-09-10 11:50:00,57.9,57.91,57.69,57.71,61875.0,51.3714,51.3803,51.1851,51.2028,61875.0
2020-09-10 12:00:00,57.72,57.78,57.57,57.63,67743.0,51.2117,51.2649,51.0786,51.1318,67743.0
2020-09-10 12:10:00,57.64,57.71,57.62,57.68,79233.0,51.1407,51.2028,51.123,51.1762,79233.0
2020-09-10 12:20:00,57.68,57.68,57.59,57.64,48693.0,51.1762,51.1762,51.0963,51.1407,48693.0
2020-09-10 12:30:00,57.64,57.7,57.45,57.49,107691.0,51.1407,51.1939,50.9721,51.0076,107691.0
2020-09-10 12:40:00,57.5,57.58,57.48,57.55,51679.0,51.0165,51.0875,50.9987,51.0608,51679.0
2020-09-10 12:50:00,57.56,57.66,57.56,57.64,40133.0,51.0697,51.1584,51.0697,51.1407,40133.0
2020-09-10 13:00:00,57.63,57.72,57.62,57.7,47906.0,51.1318,51.2117,51.123,51.1939,47906.0
2020-09-10 13:10:00,57.69,57.84,57.67,57.84,57563.0,51.1851,51.3181,51.1673,51.3181,57563.0
2020-09-10 13:20:00,57.84,57.86,57.73,57.76,68424.0,51.3181,51.3359,51.2206,51.2472,68424.0
2020-09-10 13:30:00,57.77,57.86,57.74,57.76,84979.0,51.256,51.3359,51.2294,51.2472,84979.0
2020-09-10 13:40:00,57.75,57.83,57.74,57.77,55666.0,51.2383,51.3093,51.2294,51.256,55666.0
2020-09-10 13:50:00,57.77,57.79,57.69,57.71,58265.0,51.256,51.2738,51.1851,51.2028,58265.0
2020-09-10 14:00:00,57.71,57.77,57.68,57.74,54826.0,51.2028,51.256,51.1762,51.2294,54826.0
2020-09-10 14:10:00,57.75,57.78,57.54,57.55,95230.0,51.2383,51.2649,51.052,51.0608,95230.0
2020-09-10 14:20:00,57.55,57.57,57.09,57.13,150893.0,51.0608,51.0786,50.6527,50.6882,150893.0
2020-09-10 14:30:00,57.13,57.27,57.09,57.23,87226.0,50.6882,50.8124,50.6527,50.7769,87226.0
2020-09-10 14:40:00,57.21,57.36,57.07,57.31,118734.0,50.7592,50.8923,50.635,50.8479,118734.0
2020-09-10 14:50:00,57.3,57.36,57.18,57.35,84784.0,50.839,50.8923,50.7326,50.8834,84784.0
2020-09-10 15:00:00,57.36,57.36,57.13,57.15,131446.0,50.8923,50.8923,50.6882,50.706,131446.0
2020-09-10 15:10:00,57.14,57.24,57.04,57.05,107965.0,50.6971,50.7858,50.6084,50.6172,107965.0
2020-09-10 15:20:00,57.05,57.08,56.87,57.02,124718.0,50.6172,50.6438,50.4575,50.5906,124718.0
2020-09-10 15:30:00,57.02,57.19,56.98,57.15,180555.0,50.5906,50.7414,50.5551,50.706,180555.0
2020-09-10 15:40:00,57.15,57.35,57.09,57.14,184676.0,50.706,50.8834,50.6527,50.6971,184676.0
2020-09-10 15:50:00,57.13,57.3,57.02,57.11,729196.0,50.6882,50.839,50.5906,50.6705,729196.0
2020-09-11 09:30:00,57.3,57.44,56.91,57.04,154654.0,50.839,50.9633,50.493,50.6084,154654.0
2020-09-11 09:40:00,57.04,57.29,56.93,57.24,95183.0,50.6084,50.8302,50.5108,50.7858,95183.0
2020-09-11 09:50:00,57.25,57.4,57.21,57.25,102256.0,50.7947,50.9278,50.7592,50.7947,102256.0
2020-09-11 10:00:00,57.25,57.39,57.23,57.38,113501.0,50.7947,50.9189,50.7769,50.91,113501.0
2020-09-11 10:10:00,57.37,57.42,57.21,57.36,120020.0,50.9011,50.9455,50.7592,50.8923,120020.0
2020-09-11 10:20:00,57.36,57.48,57.32,57.38,85079.0,50.8923,50.9987,50.8568,50.91,85079.0
2020-09-11 10:30:00,57.39,57.43,57.33,57.36,94936.0,50.9189,50.9544,50.8657,50.8923,94936.0
2020-09-11 10:40:00,57.36,57.58,57.36,57.57,63123.0,50.8923,51.0875,50.8923,51.0786,63123.0
2020-09-11 10:50:00,57.56,57.68,57.55,57.56,76961.0,51.0697,51.1762,51.0608,51.0697,76961.0
2020-09-11 11:00:00,57.57,57.7,57.53,57.69,56349.0,51.0786,51.1939,51.0431,51.1851,56349.0
2020-09-11 11:10:00,57.68,57.68,57.49,57.59,67586.0,51.1762,51.1762,51.0076,51.0963,67586.0
2020-09-11 11:20:00,57.59,57.59,57.42,57.49,103267.0,51.0963,51.0963,50.9455,51.0076,103267.0
2020-09-11 11:30:00,57.48,57.51,57.36,57.42,70402.0,50.9987,51.0254,50.8923,50.9455,70402.0
2020-09-11 11:40:00,57.42,57.47,57.39,57.44,54771.0,50.9455,50.9899,50.9189,50.9633,54771.0
2020-09-11 11:50:00,57.45,57.52,57.39,57.46,60171.0,50.9721,51.0342,50.9189,50.981,60171.0
2020-09-11 12:00:00,57.46,57.59,57.38,57.57,87925.0,50.981,51.0963,50.91,51.0786,87925.0
2020-09-11 12:10:00,57.56,57.6,57.48,57.6,71757.0,51.0697,51.1052,50.9987,51.1052,71757.0
2020-09-11 12:20:00,57.61,57.64,57.49,57.51,55336.0,51.1141,51.1407,51.0076,51.0254,55336.0
2020-09-11 12:30:00,57.5,57.5,57.35,57.39,79075.0,51.0165,51.0165,50.8834,50.9189,79075.0
2020-09-11 12:40:00,57.39,57.39,57.31,57.34,68186.0,50.9189,50.9189,50.8479,50.8745,68186.0
2020-09-11 12:50:00,57.35,57.4,57.24,57.25,80196.0,50.8834,50.9278,50.7858,50.7947,80196.0
2020-09-11 13:00:00,57.28,57.32,57.19,57.24,77385.0,50.8213,50.8568,50.7414,50.7858,77385.0
2020-09-11 13:10:00,57.23,57.24,57.04,57.15,102823.0,50.7769,50.7858,50.6084,50.706,102823.0
2020-09-11 13:20:00,57.16,57.18,57.07,57.09,70893.0,50.7148,50.7326,50.635,50.6527,70893.0
2020-09-11 13:30:00,57.09,57.11,56.96,57.07,78834.0,50.6527,50.6705,50.5374,50.635,78834.0
2020-09-11 13:40:00,57.07,57.19,57.03,57.18,81586.0,50.635,50.7414,50.5995,50.7326,81586.0
2020-09-11 13:50:00,57.19,57.22,57.04,57.07,120503.0,50.7414,50.7681,50.6084,50.635,120503.0
2020-09-11 14:00:00,57.08,57.17,57.03,57.16,107443.0,50.6438,50.7237,50.5995,50.7148,107443.0
2020-09-11 14:10:00,57.16,57.25,57.14,57.17,88547.0,50.7148,50.7947,50.6971,50.7237,88547.0
2020-09-11 14:20:00,57.17,57.27,57.13,57.2,90047.0,50.7237,50.8124,50.6882,50.7503,90047.0
2020-09-11 14:30:00,57.2,57.4,57.2,57.39,113281.0,50.7503,50.9278,50.7503,50.9189,113281.0
2020-09-11 14:40:00,57.38,57.41,57.27,57.29,94837.0,50.91,50.9366,50.8124,50.8302,94837.0
2020-09-11 14:50:00,57.29,57.42,57.27,57.34,97535.0,50.8302,50.9455,50.8124,50.8745,97535.0
2020-09-11 15:00:00,57.34,57.36,57.15,57.19,103743.0,50.8745,50.8923,50.706,50.7414,103743.0
2020-09-11 15:10:00,57.18,57.49,57.15,57.46,313144.0,50.7326,51.0076,50.706,50.981,313144.0
2020-09-11 15:20:00,57.45,57.59,57.43,57.57,245980.0,50.9721,51.0963,50.9544,51.0786,245980.0
2020-09-11 15:30:00,57.57,57.7,57.56,57.7,238729.0,51.0786,51.1939,51.0697,51.1939,238729.0
2020-09-11 15:40:00,57.7,57.74,57.56,57.6,269139.0,51.1939,51.2294,51.0697,51.1052,269139.0
2020-09-11 15:50:00,57.61,57.64,57.51,57.54,561759.0,51.1141,51.1407,51.0254,51.052,561759.0
2020-09-14 09:30:00,57.69,57.83,57.42,57.8,165919.0,51.1851,51.3093,50.9455,51.2827,165919.0
2020-09-14 09:40:00,57.8,57.9,57.73,57.85,103528.0,51.2827,51.3714,51.2206,51.327,103528.0
2020-09-14 09:50:00,57.85,57.99,57.84,57.92,70225.0,51.327,51.4512,51.3181,51.3891,70225.0
2020-09-14 10:00:00,57.92,58.16,57.92,58.13,75867.0,51.3891,51.6021,51.3891,51.5755,75867.0
2020-09-14 10:10:00,58.13,58.17,58.04,58.12,82073.0,51.5755,51.6109,51.4956,51.5666,82073.0
2020-09-14 10:20:00,58.12,58.27,58.12,58.2,101071.0,51.5666,51.6997,51.5666,51.6376,101071.0
2020-09-14 10:30:00,58.2,58.27,58.17,58.17,72128.0,51.6376,51.6997,51.6109,51.6109,72128.0
2020-09-14 10:40:00,58.18,58.27,58.17,58.25,47180.0,51.6198,51.6997,51.6109,51.6819,47180.0
2020-09-14 10:50:00,58.25,58.3,58.05,58.05,48088.0,51.6819,51.7263,51.5045,51.5045,48088.0
2020-09-14 11:00:00,58.06,58.12,57.99,58.1,58743.0,51.5133,51.5666,51.4512,51.5488,58743.0
2020-09-14 11:10:00,58.1,58.13,58.05,58.08,46403.0,51.5488,51.5755,51.5045,51.5311,46403.0
2020-09-14 11:20:00,58.09,58.32,58.08,58.23,254360.0,51.54,51.744,51.5311,51.6642,254360.0
2020-09-14 11:30:00,58.23,58.29,58.12,58.18,59063.0,51.6642,51.7174,51.5666,51.6198,59063.0
2020-09-14 11:40:00,58.18,58.23,58.15,58.16,48985.0,51.6198,51.6642,51.5932,51.6021,48985.0
2020-09-14 11:50:00,58.16,58.19,58.12,58.15,45929.0,51.6021,51.6287,51.5666,51.5932,45929.0
2020-09-14 12:00:00,58.15,58.21,58.12,58.14,47828.0,51.5932,51.6464,51.5666,51.5843,47828.0
2020-09-14 12:10:00,58.13,58.18,58.08,58.18,62214.0,51.5755,51.6198,51.5311,51.6198,62214.0
2020-09-14 12:20:00,58.18,58.21,58.16,58.19,42766.0,51.6198,51.6464,51.6021,51.6287,42766.0
2020-09-14 12:30:00,58.19,58.21,58.15,58.19,35386.0,51.6287,51.6464,51.5932,51.6287,35386.0
2020-09-14 12:40:00,58.18,58.23,58.18,58.22,47056.0,51.6198,51.6642,51.6198,51.6553,47056.0
2020-09-14 12:50:00,58.22,58.25,58.16,58.22,52875.0,51.6553,51.6819,51.6021,51.6553,52875.0
2020-09-14 13:00:00,58.22,58.24,58.07,58.07,41960.0,51.6553,51.673,51.5222,51.5222,41960.0
2020-09-14 13:10:00,58.06,58.1,58.01,58.02,44852.0,51.5133,51.5488,51.469,51.4779,44852.0
2020-09-14 13:20:00,58.02,58.04,57.96,58.03,38971.0,51.4779,51.4956,51.4246,51.4867,38971.0
2020-09-14 13:30:00,58.03,58.14,57.99,58.13,127737.0,51.4867,51.5843,51.4512,51.5755,127737.0
2020-09-14 13:40:00,58.13,58.2,58.1,58.16,39171.0,51.5755,51.6376,51.5488,51.6021,39171.0
2020-09-14 13:50:00,58.16,58.22,58.16,58.22,32540.0,51.6021,51.6553,51.6021,51.6553,32540.0
2020-09-14 14:00:00,58.21,58.23,58.14,58.15,60255.0,51.6464,51.6642,51.5843,51.5932,60255.0
2020-09-14 14:10:00,58.15,58.19,58.13,58.17,42593.0,51.5932,51.6287,51.5755,51.6109,42593.0
2020-09-14 14:20:00,58.17,58.18,58.13,58.13,50558.0,51.6109,51.6198,51.5755,51.5755,50558.0
2020-09-14 14:30:00,58.14,58.15,58.08,58.09,53851.0,51.5843,51.5932,51.5311,51.54,53851.0
2020-09-14 14:40:00,58.1,58.15,58.01,58.1,78943.0,51.5488,51.5932,51.469,51.5488,78943.0
2020-09-14 14:50:00,58.1,58.2,57.99,58.07,102980.0,51.5488,51.6376,51.4512,51.5222,102980.0
2020-09-14 15:00:00,58.08,58.1,58.01,58.05,72511.0,51.5311,51.5488,51.469,51.5045,72511.0
2020-09-14 15:10:00,58.05,58.1,57.98,58.05,89329.0,51.5045,51.5488,51.4424,51.5045,89329.0
2020-09-14 15:20:00,58.05,58.06,57.92,58.04,100916.0,51.5045,51.5133,51.3891,51.4956,100916.0
2020-09-14 15:30:00,58.05,58.07,57.94,58.05,98596.0,51.5045,51.5222,51.4069,51.5045,98596.0
2020-09-14 15:40:00,58.05,58.16,58.02,58.16,157200.0,51.5045,51.6021,51.4779,51.6021,157200.0
2020-09-14 15:50:00,58.16,58.16,58.0,58.01,399955.0,51.6021,51.6021,51.4601,51.469,399955.0
2020-09-15 09:30:00,58.18,58.27,58.05,58.18,234295.0,51.6198,51.6997,51.5045,51.6198,234295.0
2020-09-15 09:40:00,58.17,58.28,58.02,58.03,184639.0,51.6109,51.7085,51.4779,51.4867,184639.0
2020-09-15 09:50:00,58.03,58.07,57.96,58.07,124026.0,51.4867,51.5222,51.4246,51.5222,124026.0
2020-09-15 10:00:00,58.07,58.27,58.03,58.17,148373.0,51.5222,51.6997,51.4867,51.6109,148373.0
2020-09-15 10:10:00,58.17,58.18,58.08,58.17,120065.0,51.6109,51.6198,51.5311,51.6109,120065.0
2020-09-15 10:20:00,58.17,58.26,58.16,58.19,84400.0,51.6109,51.6908,51.6021,51.6287,84400.0
2020-09-15 10:30:00,58.2,58.25,58.16,58.2,43405.0,51.6376,51.6819,51.6021,51.6376,43405.0
2020-09-15 10:40:00,58.19,58.29,58.13,58.15,84768.0,51.6287,51.7174,51.5755,51.5932,84768.0
2020-09-15 10:50:00,58.15,58.18,58.08,58.09,98090.0,51.5932,51.6198,51.5311,51.54,98090.0
2020-09-15 11:00:00,58.1,58.16,58.08,58.13,81295.0,51.5488,51.6021,51.5311,51.5755,81295.0
2020-09-15 11:10:00,58.13,58.14,58.07,58.11,51498.0,51.5755,51.5843,51.5222,51.5577,51498.0
2020-09-15 11:20:00,58.1,58.24,58.04,58.24,44652.0,51.5488,51.673,51.4956,51.673,44652.0
2020-09-15 11:30:00,58.25,58.25,58.16,58.19,34960.0,51.6819,51.6819,51.6021,51.6287,34960.0
2020-09-15 11:40:00,58.19,58.22,58.12,58.21,33698.0,51.6287,51.6553,51.5666,51.6464,33698.0
2020-09-15 11:50:00,58.21,58.23,58.15,58.17,34641.0,51.6464,51.6642,51.5932,51.6109,34641.0
2020-09-15 12:00:00,58.17,58.25,58.16,58.25,97497.0,51.6109,51.6819,51.6021,51.6819,97497.0
2020-09-15 12:10:00,58.25,58.28,58.23,58.27,67850.0,51.6819,51.7085,51.6642,51.6997,67850.0
2020-09-15 12:20:00,58.27,58.32,58.25,58.27,52872.0,51.6997,51.744,51.6819,51.6997,52872.0
2020-09-15 12:30:00,58.27,58.29,58.2,58.22,35950.0,51.6997,51.7174,51.6376,51.6553,35950.0
2020-09-15 12:40:00,58.23,58.24,58.14,58.19,28368.0,51.6642,51.673,51.5843,51.6287,28368.0
2020-09-15 12:50:00,58.18,58.18,58.08,58.1,31001.0,51.6198,51.6198,51.5311,51.5488,31001.0
2020-09-15 13:00:00,58.09,58.21,58.07,58.14,41671.0,51.54,51.6464,51.5222,51.5843,41671.0
2020-09-15 13:10:00,58.14,58.25,58.13,58.22,83634.0,51.5843,51.6819,51.5755,51.6553,83634.0
2020-09-15 13:20:00,58.22,58.26,58.22,58.22,50410.0,51.6553,51.6908,51.6553,51.6553,50410.0
2020-09-15 13:30:00,58.22,58.23,58.15,58.18,28773.0,51.6553,51.6642,51.5932,51.6198,28773.0
2020-09-15 13:40:00,58.19,58.26,58.18,58.19,51315.0,51.6287,51.6908,51.6198,51.6287,51315.0
2020-09-15 13:50:00,58.2,58.22,58.17,58.18,31832.0,51.6376,51.6553,51.6109,51.6198,31832.0
2020-09-15 14:00:00,58.17,58.25,58.16,58.22,142156.0,51.6109,51.6819,51.6021,51.6553,142156.0
2020-09-15 14:10:00,58.21,58.24,58.17,58.21,94780.0,51.6464,51.673,51.6109,51.6464,94780.0
2020-09-15 14:20:00,58.21,58.22,58.17,58.2,44891.0,51.6464,51.6553,51.6109,51.6376,44891.0
2020-09-15 14:30:00,58.19,58.25,58.12,58.21,217396.0,51.6287,51.6819,51.5666,51.6464,217396.0
2020-09-15 14:40:00,58.22,58.24,58.19,58.21,65085.0,51.6553,51.673,51.6287,51.6464,65085.0
2020-09-15 14:50:00,58.21,58.23,58.16,58.21,104637.0,51.6464,51.6642,51.6021,51.6464,104637.0
2020-09-15 15:00:00,58.21,58.22,58.06,58.09,243947.0,51.6464,51.6553,51.5133,51.54,243947.0
2020-09-15 15:10:00,58.09,58.12,58.05,58.09,135058.0,51.54,51.5666,51.5045,51.54,135058.0
2020-09-15 15:20:00,58.09,58.11,58.04,58.06,127027.0,51.54,51.5577,51.4956,51.5133,127027.0
2020-09-15 15:30:00,58.05,58.06,57.91,57.98,209164.0,51.5045,51.5133,51.3803,51.4424,209164.0
2020-09-15 15:40:00,57.97,58.07,57.95,58.06,171208.0,51.4335,51.5222,51.4157,51.5133,171208.0
2020-09-15 15:50:00,58.06,58.13,58.02,58.1,389162.0,51.5133,51.5755,51.4779,51.5488,389162.0
2020-09-16 09:30:00,58.25,58.56,58.1,58.54,158577.0,51.6819,51.957,51.5488,51.9392,158577.0
2020-09-16 09:40:00,58.54,58.56,58.35,58.52,87308.0,51.9392,51.957,51.7706,51.9215,87308.0
2020-09-16 09:50:00,58.51,58.52,58.28,58.33,57569.0,51.9126,51.9215,51.7085,51.7529,57569.0
2020-09-16 10:00:00,58.34,58.37,58.29,58.3,54486.0,51.7618,51.7884,51.7174,51.7263,54486.0
2020-09-16 10:10:00,58.31,58.42,58.27,58.31,252354.0,51.7352,51.8328,51.6997,51.7352,252354.0
2020-09-16 10:20:00,58.3,58.39,58.24,58.36,74575.0,51.7263,51.8061,51.673,51.7795,74575.0
2020-09-16 10:30:00,58.37,58.49,58.33,58.49,68823.0,51.7884,51.8949,51.7529,51.8949,68823.0
2020-09-16 10:40:00,58.48,58.55,58.44,58.44,77671.0,51.886,51.9481,51.8505,51.8505,77671.0
2020-09-16 10:50:00,58.45,58.59,58.44,58.57,46412.0,51.8594,51.9836,51.8505,51.9658,46412.0
2020-09-16 11:00:00,58.57,58.57,58.47,58.53,47308.0,51.9658,51.9658,51.8771,51.9303,47308.0
2020-09-16 11:10:00,58.53,58.57,58.51,58.52,37640.0,51.9303,51.9658,51.9126,51.9215,37640.0
2020-09-16 11:20:00,58.53,58.64,58.51,58.64,49270.0,51.9303,52.0279,51.9126,52.0279,49270.0
2020-09-16 11:30:00,58.64,58.67,58.6,58.61,48880.0,52.0279,52.0546,51.9925,52.0013,48880.0
2020-09-16 11:40:00,58.62,58.62,58.52,58.54,52287.0,52.0102,52.0102,51.9215,51.9392,52287.0
2020-09-16 11:50:00,58.54,58.55,58.5,58.5,68026.0,51.9392,51.9481,51.9037,51.9037,68026.0
2020-09-16 12:00:00,58.51,58.53,58.42,58.43,31824.0,51.9126,51.9303,51.8328,51.8416,31824.0
2020-09-16 12:10:00,58.43,58.45,58.4,58.43,51251.0,51.8416,51.8594,51.815,51.8416,51251.0
2020-09-16 12:20:00,58.42,58.49,58.41,58.47,32884.0,51.8328,51.8949,51.8239,51.8771,32884.0
2020-09-16 12:30:00,58.47,58.5,58.39,58.45,37619.0,51.8771,51.9037,51.8061,51.8594,37619.0
2020-09-16 12:40:00,58.44,58.45,58.35,58.36,67820.0,51.8505,51.8594,51.7706,51.7795,67820.0
2020-09-16 12:50:00,58.36,58.38,58.32,58.32,16318.0,51.7795,51.7973,51.744,51.744,16318.0
2020-09-16 13:00:00,58.33,58.33,58.28,58.31,37088.0,51.7529,51.7529,51.7085,51.7352,37088.0
2020-09-16 13:10:00,58.32,58.38,58.3,58.34,42990.0,51.744,51.7973,51.7263,51.7618,42990.0
2020-09-16 13:20:00,58.34,58.34,58.17,58.23,61719.0,51.7618,51.7618,51.6109,51.6642,61719.0
2020-09-16 13:30:00,58.23,58.24,58.15,58.21,61744.0,51.6642,51.673,51.5932,51.6464,61744.0
2020-09-16 13:40:00,58.21,58.32,58.2,58.28,39611.0,51.6464,51.744,51.6376,51.7085,39611.0
2020-09-16 13:50:00,58.28,58.43,58.28,58.39,67687.0,51.7085,51.8416,51.7085,51.8061,67687.0
2020-09-16 14:00:00,58.39,58.45,58.24,58.35,86459.0,51.8061,51.8594,51.673,51.7706,86459.0
2020-09-16 14:10:00,58.35,58.56,58.3,58.52,85915.0,51.7706,51.957,51.7263,51.9215,85915.0
2020-09-16 14:20:00,58.52,58.57,58.5,58.53,55740.0,51.9215,51.9658,51.9037,51.9303,55740.0
2020-09-16 14:30:00,58.53,58.58,58.41,58.52,199754.0,51.9303,51.9747,51.8239,51.9215,199754.0
2020-09-16 14:40:00,58.52,58.54,58.38,58.44,78066.0,51.9215,51.9392,51.7973,51.8505,78066.0
2020-09-16 14:50:00,58.43,58.44,58.3,58.44,105023.0,51.8416,51.8505,51.7263,51.8505,105023.0
2020-09-16 15:00:00,58.44,58.48,58.34,58.35,142212.0,51.8505,51.886,51.7618,51.7706,142212.0
2020-09-16 15:10:00,58.35,58.39,58.15,58.33,169161.0,51.7706,51.8061,51.5932,51.7529,169161.0
2020-09-16 15:20:00,58.33,58.33,58.19,58.24,202757.0,51.7529,51.7529,51.6287,51.673,202757.0
2020-09-16 15:30:00,58.25,58.28,58.1,58.18,275241.0,51.6819,51.7085,51.5488,51.6198,275241.0
2020-09-16 15:40:00,58.17,58.38,58.11,58.29,265969.0,51.6109,51.7973,51.5577,51.7174,265969.0
2020-09-16 15:50:00,58.29,58.32,57.89,57.97,644668.0,51.7174,51.744,51.3625,51.4335,644668.0
2020-09-17 09:30:00,57.44,57.44,56.8,56.99,302400.0,50.9633,50.9633,50.3954,50.564,302400.0
2020-09-17 09:40:00,56.99,57.3,56.97,57.13,169589.0,50.564,50.839,50.5462,50.6882,169589.0
2020-09-17 09:50:00,57.11,57.32,57.1,57.29,120697.0,50.6705,50.8568,50.6616,50.8302,120697.0
2020-09-17 10:00:00,57.29,57.43,57.15,57.41,105719.0,50.8302,50.9544,50.706,50.9366,105719.0
2020-09-17 10:10:00,57.41,57.56,57.39,57.54,145108.0,50.9366,51.0697,50.9189,51.052,145108.0
2020-09-17 10:20:00,57.53,57.59,57.35,57.48,176613.0,51.0431,51.0963,50.8834,50.9987,176613.0
2020-09-17 10:30:00,57.48,57.56,57.42,57.49,130226.0,50.9987,51.0697,50.9455,51.0076,130226.0
2020-09-17 10:40:00,57.49,57.66,57.46,57.6,105714.0,51.0076,51.1584,50.981,51.1052,105714.0
2020-09-17 10:50:00,57.6,57.62,57.47,57.5,110269.0,51.1052,51.123,50.9899,51.0165,110269.0
2020-09-17 11:00:00,57.51,57.62,57.49,57.52,105587.0,51.0254,51.123,51.0076,51.0342,105587.0
2020-09-17 11:10:00,57.51,57.54,57.3,57.4,328518.0,51.0254,51.052,50.839,50.9278,328518.0
2020-09-17 11:20:00,57.4,57.43,57.33,57.37,146511.0,50.9278,50.9544,50.8657,50.9011,146511.0
2020-09-17 11:30:00,57.36,57.42,57.3,57.37,112199.0,50.8923,50.9455,50.839,50.9011,112199.0
2020-09-17 11:40:00,57.37,57.38,57.17,57.19,223955.0,50.9011,50.91,50.7237,50.7414,223955.0
2020-09-17 11:50:00,57.2,57.22,57.01,57.05,114815.0,50.7503,50.7681,50.5817,50.6172,114815.0
2020-09-17 12:00:00,57.05,57.11,56.92,56.94,88447.0,50.6172,50.6705,50.5019,50.5196,88447.0
2020-09-17 12:10:00,56.94,56.94,56.7,56.73,193863.0,50.5196,50.5196,50.3067,50.3333,193863.0
2020-09-17 12:20:00,56.74,56.83,56.68,56.79,247273.0,50.3422,50.422,50.2889,50.3865,247273.0
2020-09-17 12:30:00,56.79,56.89,56.73,56.85,121883.0,50.3865,50.4753,50.3333,50.4398,121883.0
2020-09-17 12:40:00,56.85,56.91,56.67,56.74,282048.0,50.4398,50.493,50.2801,50.3422,282048.0
2020-09-17 12:50:00,56.74,56.92,56.66,56.91,81748.0,50.3422,50.5019,50.2712,50.493,81748.0
2020-09-17 13:00:00,56.91,56.91,56.83,56.85,51189.0,50.493,50.493,50.422,50.4398,51189.0
2020-09-17 13:10:00,56.85,56.89,56.76,56.79,48694.0,50.4398,50.4753,50.3599,50.3865,48694.0
2020-09-17 13:20:00,56.79,56.82,56.73,56.76,37734.0,50.3865,50.4132,50.3333,50.3599,37734.0
2020-09-17 13:30:00,56.76,56.9,56.74,56.87,48803.0,50.3599,50.4841,50.3422,50.4575,48803.0
2020-09-17 13:40:00,56.87,56.96,56.84,56.94,246263.0,50.4575,50.5374,50.4309,50.5196,246263.0
2020-09-17 13:50:00,56.93,56.99,56.89,56.92,71083.0,50.5108,50.564,50.4753,50.5019,71083.0
2020-09-17 14:00:00,56.93,57.0,56.91,56.98,46338.0,50.5108,50.5729,50.493,50.5551,46338.0
2020-09-17 14:10:00,56.98,57.01,56.94,56.95,96507.0,50.5551,50.5817,50.5196,50.5285,96507.0
2020-09-17 14:20:00,56.95,56.98,56.86,56.87,132578.0,50.5285,50.5551,50.4487,50.4575,132578.0
2020-09-17 14:30:00,56.87,56.89,56.78,56.8,126164.0,50.4575,50.4753,50.3777,50.3954,126164.0
2020-09-17 14:40:00,56.8,56.95,56.78,56.93,61567.0,50.3954,50.5285,50.3777,50.5108,61567.0
2020-09-17 14:50:00,56.94,56.98,56.88,56.93,65966.0,50.5196,50.5551,50.4664,50.5108,65966.0
2020-09-17 15:00:00,56.92,56.95,56.8,56.92,113642.0,50.5019,50.5285,50.3954,50.5019,113642.0
2020-09-17 15:10:00,56.92,57.05,56.92,56.96,100025.0,50.5019,50.6172,50.5019,50.5374,100025.0
2020-09-17 15:20:00,56.96,57.0,56.84,56.89,142150.0,50.5374,50.5729,50.4309,50.4753,142150.0
2020-09-17 15:30:00,56.88,57.17,56.86,57.17,212871.0,50.4664,50.7237,50.4487,50.7237,212871.0
2020-09-17 15:40:00,57.17,57.22,57.05,57.11,192572.0,50.7237,50.7681,50.6172,50.6705,192572.0
2020-09-17 15:50:00,57.11,57.22,57.05,57.22,583284.0,50.6705,50.7681,50.6172,50.7681,583284.0
2020-09-18 09:30:00,57.23,57.45,57.11,57.4,1841905.0,50.7769,50.9721,50.6705,50.9278,1841905.0
2020-09-18 09:40:00,57.4,57.47,57.29,57.32,70844.0,50.9278,50.9899,50.8302,50.8568,70844.0
2020-09-18 09:50:00,57.32,57.46,57.26,57.42,76885.0,50.8568,50.981,50.8035,50.9455,76885.0
2020-09-18 10:00:00,57.42,57.46,57.31,57.32,170905.0,50.9455,50.981,50.8479,50.8568,170905.0
2020-09-18 10:10:00,57.31,57.33,57.2,57.21,98704.0,50.8479,50.8657,50.7503,50.7592,98704.0
2020-09-18 10:20:00,57.21,57.21,57.09,57.13,72532.0,50.7592,50.7592,50.6527,50.6882,72532.0
2020-09-18 10:30:00,57.15,57.2,57.1,57.14,268048.0,50.706,50.7503,50.6616,50.6971,268048.0
2020-09-18 10:40:00,57.14,57.18,57.09,57.15,251554.0,50.6971,50.7326,50.6527,50.706,251554.0
2020-09-18 10:50:00,57.16,57.17,56.94,56.97,322040.0,50.7148,50.7237,50.5196,50.5462,322040.0
2020-09-18 11:00:00,56.97,57.0,56.89,56.99,151023.0,50.5462,50.5729,50.4753,50.564,151023.0
2020-09-18 11:10:00,57.0,57.09,56.96,56.98,206285.0,50.5729,50.6527,50.5374,50.5551,206285.0
2020-09-18 11:20:00,56.98,57.16,56.97,57.09,83683.0,50.5551,50.7148,50.5462,50.6527,83683.0
2020-09-18 11:30:00,57.09,57.12,56.95,56.99,139779.0,50.6527,50.6793,50.5285,50.564,139779.0
2020-09-18 11:40:00,57.0,57.12,56.93,57.11,84851.0,50.5729,50.6793,50.5108,50.6705,84851.0
2020-09-18 11:50:00,57.11,57.14,57.02,57.04,65139.0,50.6705,50.6971,50.5906,50.6084,65139.0
2020-09-18 12:00:00,57.03,57.11,56.96,57.09,62114.0,50.5995,50.6705,50.5374,50.6527,62114.0
2020-09-18 12:10:00,57.08,57.12,56.95,56.97,87905.0,50.6438,50.6793,50.5285,50.5462,87905.0
2020-09-18 12:20:00,56.97,57.01,56.92,56.98,72515.0,50.5462,50.5817,50.5019,50.5551,72515.0
2020-09-18 12:30:00,56.98,56.98,56.77,56.78,149483.0,50.5551,50.5551,50.3688,50.3777,149483.0
2020-09-18 12:40:00,56.78,56.78,56.68,56.69,111037.0,50.3777,50.3777,50.2889,50.2978,111037.0
2020-09-18 12:50:00,56.68,56.77,56.64,56.67,90322.0,50.2889,50.3688,50.2535,50.2801,90322.0
2020-09-18 13:00:00,56.67,56.71,56.52,56.56,77977.0,50.2801,50.3156,50.147,50.1825,77977.0
2020-09-18 13:10:00,56.55,56.64,56.47,56.49,67935.0,50.1736,50.2535,50.1026,50.1204,67935.0
2020-09-18 13:20:00,56.5,56.53,56.31,56.31,105145.0,50.1292,50.1559,49.9607,49.9607,105145.0
2020-09-18 13:30:00,56.31,56.34,56.13,56.32,167813.0,49.9607,49.9873,49.801,49.9695,167813.0
2020-09-18 13:40:00,56.32,56.35,56.23,56.32,81825.0,49.9695,49.9962,49.8897,49.9695,81825.0
2020-09-18 13:50:00,56.32,56.4,56.26,56.39,58065.0,49.9695,50.0405,49.9163,50.0316,58065.0
2020-09-18 14:00:00,56.38,56.38,56.26,56.34,67624.0,50.0228,50.0228,49.9163,49.9873,67624.0
2020-09-18 14:10:00,56.33,56.36,56.2,56.21,58529.0,49.9784,50.005,49.8631,49.8719,58529.0
2020-09-18 14:20:00,56.22,56.38,56.22,56.37,53641.0,49.8808,50.0228,49.8808,50.0139,53641.0
2020-09-18 14:30:00,56.36,56.44,56.33,56.43,76011.0,50.005,50.076,49.9784,50.0671,76011.0
2020-09-18 14:40:00,56.43,56.49,56.36,56.48,69677.0,50.0671,50.1204,50.005,50.1115,69677.0
2020-09-18 14:50:00,56.48,56.53,56.42,56.52,55471.0,50.1115,50.1559,50.0583,50.147,55471.0
2020-09-18 15:00:00,56.52,56.58,56.5,56.52,56672.0,50.147,50.2002,50.1292,50.147,56672.0
2020-09-18 15:10:00,56.53,56.57,56.47,56.52,77857.0,50.1559,50.1914,50.1026,50.147,77857.0
2020-09-18 15:20:00,56.52,56.63,56.44,56.63,83605.0,50.147,50.2446,50.076,50.2446,83605.0
2020-09-18 15:30:00,56.62,56.76,56.6,56.73,188588.0,50.2357,50.3599,50.218,50.3333,188588.0
2020-09-18 15:40:00,56.74,56.87,56.68,56.7,144987.0,50.3422,50.4575,50.2889,50.3067,144987.0
2020-09-18 15:50:00,56.7,56.74,56.36,56.51,808695.0,50.3067,50.3422,50.005,50.1381,808695.0
2020-09-21 09:30:00,56.04,56.12,55.83,55.88,184638.0,49.7211,49.7921,49.5348,49.5792,184638.0
2020-09-21 09:40:00,55.87,56.08,55.79,55.8,92205.0,49.5703,49.7566,49.4993,49.5082,92205.0
2020-09-21 09:50:00,55.8,55.99,55.77,55.98,102366.0,49.5082,49.6767,49.4816,49.6679,102366.0
2020-09-21 10:00:00,55.98,56.02,55.81,55.94,90134.0,49.6679,49.7034,49.517,49.6324,90134.0
2020-09-21 10:10:00,55.95,56.01,55.72,55.83,133224.0,49.6413,49.6945,49.4372,49.5348,133224.0
2020-09-21 10:20:00,55.83,55.96,55.69,55.96,85376.0,49.5348,49.6501,49.4106,49.6501,85376.0
2020-09-21 10:30:00,55.96,56.04,55.9,56.01,118166.0,49.6501,49.7211,49.5969,49.6945,118166.0
2020-09-21 10:40:00,56.0,56.15,55.94,56.09,165065.0,49.6856,49.8187,49.6324,49.7655,165065.0
2020-09-21 10:50:00,56.07,56.12,56.0,56.03,47062.0,49.7477,49.7921,49.6856,49.7122,47062.0
2020-09-21 11:00:00,56.02,56.06,55.95,55.98,51028.0,49.7034,49.7389,49.6413,49.6679,51028.0
2020-09-21 11:10:00,55.98,56.01,55.77,55.82,104400.0,49.6679,49.6945,49.4816,49.5259,104400.0
2020-09-21 11:20:00,55.82,55.87,55.75,55.83,71861.0,49.5259,49.5703,49.4638,49.5348,71861.0
2020-09-21 11:30:00,55.82,55.83,55.72,55.78,61653.0,49.5259,49.5348,49.4372,49.4904,61653.0
2020-09-21 11:40:00,55.78,55.97,55.72,55.92,77323.0,49.4904,49.659,49.4372,49.6146,77323.0
2020-09-21 11:50:00,55.91,55.98,55.89,55.91,37944.0,49.6058,49.6679,49.588,49.6058,37944.0
2020-09-21 12:00:00,55.92,56.08,55.89,56.03,47058.0,49.6146,49.7566,49.588,49.7122,47058.0
2020-09-21 12:10:00,56.03,56.04,55.9,55.96,49419.0,49.7122,49.7211,49.5969,49.6501,49419.0
2020-09-21 12:20:00,55.97,56.0,55.89,55.89,54744.0,49.659,49.6856,49.588,49.588,54744.0
2020-09-21 12:30:00,55.89,55.89,55.78,55.82,107231.0,49.588,49.588,49.4904,49.5259,107231.0
2020-09-21 12:40:00,55.81,55.89,55.68,55.72,54884.0,49.517,49.588,49.4017,49.4372,54884.0
2020-09-21 12:50:00,55.72,55.72,55.58,55.61,42130.0,49.4372,49.4372,49.313,49.3396,42130.0
2020-09-21 13:00:00,55.61,55.64,55.51,55.57,53284.0,49.3396,49.3662,49.2509,49.3041,53284.0
2020-09-21 13:10:00,55.58,55.69,55.56,55.65,52540.0,49.313,49.4106,49.2952,49.3751,52540.0
2020-09-21 13:20:00,55.65,55.74,55.64,55.72,35930.0,49.3751,49.4549,49.3662,49.4372,35930.0
2020-09-21 13:30:00,55.71,55.75,55.66,55.71,48036.0,49.4283,49.4638,49.384,49.4283,48036.0
2020-09-21 13:40:00,55.72,55.73,55.57,55.59,58734.0,49.4372,49.4461,49.3041,49.3219,58734.0
2020-09-21 13:50:00,55.59,55.61,55.51,55.57,50039.0,49.3219,49.3396,49.2509,49.3041,50039.0
2020-09-21 14:00:00,55.56,55.59,55.46,55.49,59880.0,49.2952,49.3219,49.2065,49.2331,59880.0
2020-09-21 14:10:00,55.49,55.51,55.35,55.37,48984.0,49.2331,49.2509,49.1089,49.1267,48984.0
2020-09-21 14:20:00,55.38,55.44,55.38,55.4,38025.0,49.1355,49.1888,49.1355,49.1533,38025.0
2020-09-21 14:30:00,55.39,55.39,55.24,55.27,71908.0,49.1444,49.1444,49.0113,49.0379,71908.0
2020-09-21 14:40:00,55.27,55.35,55.24,55.26,59464.0,49.0379,49.1089,49.0113,49.0291,59464.0
2020-09-21 14:50:00,55.26,55.46,55.24,55.46,60863.0,49.0291,49.2065,49.0113,49.2065,60863.0
2020-09-21 15:00:00,55.46,55.61,55.43,55.61,70339.0,49.2065,49.3396,49.1799,49.3396,70339.0
2020-09-21 15:10:00,55.61,55.68,55.59,55.62,82922.0,49.3396,49.4017,49.3219,49.3485,82922.0
2020-09-21 15:20:00,55.62,55.68,55.57,55.6,82465.0,49.3485,49.4017,49.3041,49.3307,82465.0
2020-09-21 15:30:00,55.61,55.7,55.57,55.65,95157.0,49.3396,49.4194,49.3041,49.3751,95157.0
2020-09-21 15:40:00,55.65,55.68,55.55,55.64,158040.0,49.3751,49.4017,49.2864,49.3662,158040.0
2020-09-21 15:50:00,55.63,55.88,55.63,55.85,478877.0,49.3573,49.5792,49.3573,49.5525,478877.0
2020-09-22 09:30:00,55.79,56.29,55.72,56.28,209471.0,49.4993,49.9429,49.4372,49.9341,209471.0
2020-09-22 09:40:00,56.29,56.3,56.0,56.0,157189.0,49.9429,49.9518,49.6856,49.6856,157189.0
2020-09-22 09:50:00,55.99,55.99,55.72,55.73,184129.0,49.6767,49.6767,49.4372,49.4461,184129.0
2020-09-22 10:00:00,55.73,56.06,55.73,55.99,128708.0,49.4461,49.7389,49.4461,49.6767,128708.0
2020-09-22 10:10:00,55.98,56.16,55.93,56.15,66329.0,49.6679,49.8276,49.6235,49.8187,66329.0
2020-09-22 10:20:00,56.13,56.15,56.02,56.07,76901.0,49.801,49.8187,49.7034,49.7477,76901.0
2020-09-22 10:30:00,56.07,56.09,55.97,56.05,129827.0,49.7477,49.7655,49.659,49.73,129827.0
2020-09-22 10:40:00,56.05,56.09,55.94,55.94,108733.0,49.73,49.7655,49.6324,49.6324,108733.0
2020-09-22 10:50:00,55.95,56.01,55.77,55.78,144326.0,49.6413,49.6945,49.4816,49.4904,144326.0
2020-09-22 11:00:00,55.79,55.84,55.72,55.76,150053.0,49.4993,49.5437,49.4372,49.4727,150053.0
2020-09-22 11:10:00,55.75,55.84,55.72,55.79,141181.0,49.4638,49.5437,49.4372,49.4993,141181.0
2020-09-22 11:20:00,55.78,55.83,55.73,55.75,80766.0,49.4904,49.5348,49.4461,49.4638,80766.0
2020-09-22 11:30:00,55.75,55.77,55.64,55.7,74047.0,49.4638,49.4816,49.3662,49.4194,74047.0
2020-09-22 11:40:00,55.7,55.82,55.68,55.8,59728.0,49.4194,49.5259,49.4017,49.5082,59728.0
2020-09-22 11:50:00,55.8,55.89,55.79,55.88,111833.0,49.5082,49.588,49.4993,49.5792,111833.0
2020-09-22 12:00:00,55.88,55.9,55.85,55.87,81851.0,49.5792,49.5969,49.5525,49.5703,81851.0
2020-09-22 12:10:00,55.87,55.88,55.8,55.81,65098.0,49.5703,49.5792,49.5082,49.517,65098.0
2020-09-22 12:20:00,55.81,55.88,55.81,55.87,40366.0,49.517,49.5792,49.517,49.5703,40366.0
2020-09-22 12:30:00,55.87,55.91,55.85,55.9,42461.0,49.5703,49.6058,49.5525,49.5969,42461.0
2020-09-22 12:40:00,55.9,55.9,55.83,55.83,32771.0,49.5969,49.5969,49.5348,49.5348,32771.0
2020-09-22 12:50:00,55.83,55.84,55.69,55.73,83831.0,49.5348,49.5437,49.4106,49.4461,83831.0
2020-09-22 13:00:00,55.74,55.76,55.7,55.72,96211.0,49.4549,49.4727,49.4194,49.4372,96211.0
2020-09-22 13:10:00,55.71,55.76,55.7,55.72,89015.0,49.4283,49.4727,49.4194,49.4372,89015.0
2020-09-22 13:20:00,55.72,55.77,55.68,55.72,91404.0,49.4372,49.4816,49.4017,49.4372,91404.0
2020-09-22 13:30:00,55.71,55.79,55.7,55.79,76207.0,49.4283,49.4993,49.4194,49.4993,76207.0
2020-09-22 13:40:00,55.79,55.89,55.79,55.89,70977.0,49.4993,49.588,49.4993,49.588,70977.0
2020-09-22 13:50:00,55.89,55.89,55.84,55.86,64262.0,49.588,49.588,49.5437,49.5614,64262.0
2020-09-22 14:00:00,55.87,55.94,55.81,55.83,70288.0,49.5703,49.6324,49.517,49.5348,70288.0
2020-09-22 14:10:00,55.82,55.82,55.77,55.79,84711.0,49.5259,49.5259,49.4816,49.4993,84711.0
2020-09-22 14:20:00,55.78,55.79,55.67,55.71,90250.0,49.4904,49.4993,49.3928,49.4283,90250.0
2020-09-22 14:30:00,55.71,55.76,55.67,55.72,141208.0,49.4283,49.4727,49.3928,49.4372,141208.0
2020-09-22 14:40:00,55.72,55.76,55.66,55.68,168464.0,49.4372,49.4727,49.384,49.4017,168464.0
2020-09-22 14:50:00,55.68,55.68,55.61,55.66,101787.0,49.4017,49.4017,49.3396,49.384,101787.0
2020-09-22 15:00:00,55.66,55.69,55.6,55.61,105508.0,49.384,49.4106,49.3307,49.3396,105508.0
2020-09-22 15:10:00,55.61,55.62,55.54,55.55,108809.0,49.3396,49.3485,49.2775,49.2864,108809.0
2020-09-22 15:20:00,55.55,55.74,55.54,55.73,273266.0,49.2864,49.4549,49.2775,49.4461,273266.0
2020-09-22 15:30:00,55.73,55.78,55.69,55.78,255687.0,49.4461,49.4904,49.4106,49.4904,255687.0
2020-09-22 15:40:00,55.78,55.89,55.77,55.88,236797.0,49.4904,49.588,49.4816,49.5792,236797.0
2020-09-22 15:50:00,55.88,55.88,55.67,55.8,866645.0,49.5792,49.5792,49.3928,49.5082,866645.0
2020-09-23 09:30:00,55.59,56.19,55.59,55.98,201150.0,49.3219,49.8542,49.3219,49.6679,201150.0
2020-09-23 09:40:00,55.98,56.02,55.8,56.01,101094.0,49.6679,49.7034,49.5082,49.6945,101094.0
2020-09-23 09:50:00,56.0,56.01,55.78,55.79,100087.0,49.6856,49.6945,49.4904,49.4993,100087.0
2020-09-23 10:00:00,55.78,55.78,55.52,55.55,122769.0,49.4904,49.4904,49.2597,49.2864,122769.0
2020-09-23 10:10:00,55.55,55.56,55.43,55.47,84707.0,49.2864,49.2952,49.1799,49.2154,84707.0
2020-09-23 10:20:00,55.47,55.48,55.35,55.38,58930.0,49.2154,49.2243,49.1089,49.1355,58930.0
2020-09-23 10:30:00,55.38,55.43,55.27,55.32,67181.0,49.1355,49.1799,49.0379,49.0823,67181.0
2020-09-23 10:40:00,55.33,55.38,55.3,55.38,43788.0,49.0912,49.1355,49.0646,49.1355,43788.0
2020-09-23 10:50:00,55.37,55.37,55.25,55.29,60486.0,49.1267,49.1267,49.0202,49.0557,60486.0
2020-09-23 11:00:00,55.29,55.37,55.2,55.33,121351.0,49.0557,49.1267,48.9758,49.0912,121351.0
2020-09-23 11:10:00,55.34,55.46,55.31,55.42,89886.0,49.1,49.2065,49.0734,49.171,89886.0
2020-09-23 11:20:00,55.42,55.43,55.22,55.23,63811.0,49.171,49.1799,48.9936,49.0024,63811.0
2020-09-23 11:30:00,55.22,55.25,55.17,55.21,52123.0,48.9936,49.0202,48.9492,48.9847,52123.0
2020-09-23 11:40:00,55.22,55.26,55.15,55.17,31885.0,48.9936,49.0291,48.9315,48.9492,31885.0
2020-09-23 11:50:00,55.16,55.17,55.08,55.16,74247.0,48.9403,48.9492,48.8694,48.9403,74247.0
2020-09-23 12:00:00,55.15,55.28,55.13,55.25,62946.0,48.9315,49.0468,48.9137,49.0202,62946.0
2020-09-23 12:10:00,55.25,55.34,55.24,55.28,90598.0,49.0202,49.1,49.0113,49.0468,90598.0
2020-09-23 12:20:00,55.28,55.41,55.22,55.4,65553.0,49.0468,49.1621,48.9936,49.1533,65553.0
2020-09-23 12:30:00,55.4,55.53,55.38,55.5,98427.0,49.1533,49.2686,49.1355,49.242,98427.0
2020-09-23 12:40:00,55.5,55.54,55.39,55.53,91445.0,49.242,49.2775,49.1444,49.2686,91445.0
2020-09-23 12:50:00,55.52,55.62,55.5,55.51,105292.0,49.2597,49.3485,49.242,49.2509,105292.0
2020-09-23 13:00:00,55.5,55.6,55.47,55.52,77605.0,49.242,49.3307,49.2154,49.2597,77605.0
2020-09-23 13:10:00,55.52,55.53,55.41,55.47,46692.0,49.2597,49.2686,49.1621,49.2154,46692.0
2020-09-23 13:20:00,55.46,55.48,55.38,55.38,40577.0,49.2065,49.2243,49.1355,49.1355,40577.0
2020-09-23 13:30:00,55.39,55.42,55.33,55.4,45862.0,49.1444,49.171,49.0912,49.1533,45862.0
2020-09-23 13:40:00,55.4,55.44,55.37,55.39,114573.0,49.1533,49.1888,49.1267,49.1444,114573.0
2020-09-23 13:50:00,55.4,55.44,55.34,55.42,103980.0,49.1533,49.1888,49.1,49.171,103980.0
2020-09-23 14:00:00,55.42,55.42,55.31,55.32,48060.0,49.171,49.171,49.0734,49.0823,48060.0
2020-09-23 14:10:00,55.31,55.38,55.06,55.07,59992.0,49.0734,49.1355,48.8516,48.8605,59992.0
2020-09-23 14:20:00,55.08,55.2,55.08,55.14,112034.0,48.8694,48.9758,48.8694,48.9226,112034.0
2020-09-23 14:30:00,55.14,55.22,55.11,55.16,89244.0,48.9226,48.9936,48.896,48.9403,89244.0
2020-09-23 14:40:00,55.15,55.18,55.05,55.11,114618.0,48.9315,48.9581,48.8427,48.896,114618.0
2020-09-23 14:50:00,55.11,55.17,54.98,55.0,108456.0,48.896,48.9492,48.7806,48.7984,108456.0
2020-09-23 15:00:00,55.0,55.02,54.86,54.92,125828.0,48.7984,48.8161,48.6742,48.7274,125828.0
2020-09-23 15:10:00,54.91,54.99,54.86,54.95,188705.0,48.7185,48.7895,48.6742,48.754,188705.0
2020-09-23 15:20:00,54.95,54.99,54.84,54.98,147972.0,48.754,48.7895,48.6564,48.7806,147972.0
2020-09-23 15:30:00,54.97,55.0,54.92,54.98,112121.0,48.7718,48.7984,48.7274,48.7806,112121.0
2020-09-23 15:40:00,54.98,55.03,54.84,54.87,225613.0,48.7806,48.825,48.6564,48.683,225613.0
2020-09-23 15:50:00,54.86,54.87,54.72,54.83,500130.0,48.6742,48.683,48.55,48.6475,500130.0
2020-09-24 09:30:00,54.83,54.92,54.52,54.57,241626.0,48.6475,48.7274,48.3725,48.4169,241626.0
2020-09-24 09:40:00,54.56,54.86,54.48,54.85,136583.0,48.408,48.6742,48.337,48.6653,136583.0
2020-09-24 09:50:00,54.85,55.01,54.84,54.9,171147.0,48.6653,48.8073,48.6564,48.7097,171147.0
2020-09-24 10:00:00,54.91,55.15,54.88,55.09,118799.0,48.7185,48.9315,48.6919,48.8782,118799.0
2020-09-24 10:10:00,55.09,55.16,55.03,55.05,94734.0,48.8782,48.9403,48.825,48.8427,94734.0
2020-09-24 10:20:00,55.06,55.15,55.02,55.07,84176.0,48.8516,48.9315,48.8161,48.8605,84176.0
2020-09-24 10:30:00,55.07,55.09,54.92,54.94,128892.0,48.8605,48.8782,48.7274,48.7451,128892.0
2020-09-24 10:40:00,54.95,55.2,54.91,55.2,198792.0,48.754,48.9758,48.7185,48.9758,198792.0
2020-09-24 10:50:00,55.2,55.23,55.06,55.17,72791.0,48.9758,49.0024,48.8516,48.9492,72791.0
2020-09-24 11:00:00,55.17,55.28,55.14,55.2,67947.0,48.9492,49.0468,48.9226,48.9758,67947.0
2020-09-24 11:10:00,55.2,55.24,55.15,55.22,105299.0,48.9758,49.0113,48.9315,48.9936,105299.0
2020-09-24 11:20:00,55.22,55.31,55.19,55.19,61711.0,48.9936,49.0734,48.967,48.967,61711.0
2020-09-24 11:30:00,55.19,55.28,55.13,55.25,60795.0,48.967,49.0468,48.9137,49.0202,60795.0
2020-09-24 11:40:00,55.26,55.32,55.24,55.29,61395.0,49.0291,49.0823,49.0113,49.0557,61395.0
2020-09-24 11:50:00,55.3,55.51,55.29,55.48,59706.0,49.0646,49.2509,49.0557,49.2243,59706.0
2020-09-24 12:00:00,55.49,55.52,55.43,55.48,74435.0,49.2331,49.2597,49.1799,49.2243,74435.0
2020-09-24 12:10:00,55.49,55.57,55.47,55.52,52307.0,49.2331,49.3041,49.2154,49.2597,52307.0
2020-09-24 12:20:00,55.52,55.64,55.52,55.57,50116.0,49.2597,49.3662,49.2597,49.3041,50116.0
2020-09-24 12:30:00,55.57,55.58,55.42,55.43,61326.0,49.3041,49.313,49.171,49.1799,61326.0
2020-09-24 12:40:00,55.42,55.58,55.42,55.58,46484.0,49.171,49.313,49.171,49.313,46484.0
2020-09-24 12:50:00,55.58,55.77,55.53,55.76,51293.0,49.313,49.4816,49.2686,49.4727,51293.0
2020-09-24 13:00:00,55.75,55.82,55.71,55.72,84937.0,49.4638,49.5259,49.4283,49.4372,84937.0
2020-09-24 13:10:00,55.7,55.81,55.68,55.69,130914.0,49.4194,49.517,49.4017,49.4106,130914.0
2020-09-24 13:20:00,55.7,55.78,55.7,55.77,79845.0,49.4194,49.4904,49.4194,49.4816,79845.0
2020-09-24 13:30:00,55.77,55.9,55.75,55.89,107920.0,49.4816,49.5969,49.4638,49.588,107920.0
2020-09-24 13:40:00,55.88,55.93,55.83,55.9,130917.0,49.5792,49.6235,49.5348,49.5969,130917.0
2020-09-24 13:50:00,55.9,55.93,55.75,55.77,88603.0,49.5969,49.6235,49.4638,49.4816,88603.0
2020-09-24 14:00:00,55.79,55.82,55.71,55.79,63999.0,49.4993,49.5259,49.4283,49.4993,63999.0
2020-09-24 14:10:00,55.78,55.79,55.6,55.6,77160.0,49.4904,49.4993,49.3307,49.3307,77160.0
2020-09-24 14:20:00,55.6,55.69,55.58,55.63,89984.0,49.3307,49.4106,49.313,49.3573,89984.0
2020-09-24 14:30:00,55.63,55.71,55.6,55.65,90290.0,49.3573,49.4283,49.3307,49.3751,90290.0
2020-09-24 14:40:00,55.64,55.71,55.53,55.53,66122.0,49.3662,49.4283,49.2686,49.2686,66122.0
2020-09-24 14:50:00,55.52,55.55,55.37,55.38,84380.0,49.2597,49.2864,49.1267,49.1355,84380.0
2020-09-24 15:00:00,55.39,55.48,55.37,55.44,87747.0,49.1444,49.2243,49.1267,49.1888,87747.0
2020-09-24 15:10:00,55.44,55.59,55.4,55.49,97825.0,49.1888,49.3219,49.1533,49.2331,97825.0
2020-09-24 15:20:00,55.49,55.51,55.34,55.41,188945.0,49.2331,49.2509,49.1,49.1621,188945.0
2020-09-24 15:30:00,55.4,55.5,55.36,55.5,115877.0,49.1533,49.242,49.1178,49.242,115877.0
2020-09-24 15:40:00,55.5,55.61,55.47,55.52,160482.0,49.242,49.3396,49.2154,49.2597,160482.0
2020-09-24 15:50:00,55.52,55.68,55.51,55.62,817638.0,49.2597,49.4017,49.2509,49.3485,817638.0
2020-09-25 09:30:00,55.08,55.54,54.97,55.37,160980.0,48.8694,49.2775,48.7718,49.1267,160980.0
2020-09-25 09:40:00,55.37,55.58,55.36,55.46,86096.0,49.1267,49.313,49.1178,49.2065,86096.0
2020-09-25 09:50:00,55.45,55.49,55.25,55.4,91521.0,49.1976,49.2331,49.0202,49.1533,91521.0
2020-09-25 10:00:00,55.4,55.54,55.35,55.48,49464.0,49.1533,49.2775,49.1089,49.2243,49464.0
2020-09-25 10:10:00,55.48,55.48,55.24,55.31,77404.0,49.2243,49.2243,49.0113,49.0734,77404.0
2020-09-25 10:20:00,55.31,55.47,55.31,55.45,284624.0,49.0734,49.2154,49.0734,49.1976,284624.0
2020-09-25 10:30:00,55.45,55.69,55.38,55.68,185148.0,49.1976,49.4106,49.1355,49.4017,185148.0
2020-09-25 10:40:00,55.68,55.78,55.62,55.63,132519.0,49.4017,49.4904,49.3485,49.3573,132519.0
2020-09-25 10:50:00,55.63,55.65,55.52,55.55,79834.0,49.3573,49.3751,49.2597,49.2864,79834.0
2020-09-25 11:00:00,55.56,55.59,55.49,55.57,155676.0,49.2952,49.3219,49.2331,49.3041,155676.0
2020-09-25 11:10:00,55.55,55.7,55.54,55.68,36528.0,49.2864,49.4194,49.2775,49.4017,36528.0
2020-09-25 11:20:00,55.68,55.81,55.65,55.79,68246.0,49.4017,49.517,49.3751,49.4993,68246.0
2020-09-25 11:30:00,55.8,55.82,55.76,55.79,45500.0,49.5082,49.5259,49.4727,49.4993,45500.0
2020-09-25 11:40:00,55.79,55.81,55.57,55.57,34685.0,49.4993,49.517,49.3041,49.3041,34685.0
2020-09-25 11:50:00,55.57,55.58,55.47,55.48,36238.0,49.3041,49.313,49.2154,49.2243,36238.0
2020-09-25 12:00:00,55.48,55.69,55.47,55.69,41585.0,49.2243,49.4106,49.2154,49.4106,41585.0
2020-09-25 12:10:00,55.69,55.76,55.65,55.68,46089.0,49.4106,49.4727,49.3751,49.4017,46089.0
2020-09-25 12:20:00,55.68,55.71,55.55,55.61,38906.0,49.4017,49.4283,49.2864,49.3396,38906.0
2020-09-25 12:30:00,55.62,55.63,55.54,55.62,30258.0,49.3485,49.3573,49.2775,49.3485,30258.0
2020-09-25 12:40:00,55.62,55.65,55.6,55.61,44952.0,49.3485,49.3751,49.3307,49.3396,44952.0
2020-09-25 12:50:00,55.6,55.63,55.59,55.62,24736.0,49.3307,49.3573,49.3219,49.3485,24736.0
2020-09-25 13:00:00,55.62,55.69,55.57,55.67,49210.0,49.3485,49.4106,49.3041,49.3928,49210.0
2020-09-25 13:10:00,55.67,55.73,55.64,55.66,33277.0,49.3928,49.4461,49.3662,49.384,33277.0
2020-09-25 13:20:00,55.67,55.73,55.65,55.72,36674.0,49.3928,49.4461,49.3751,49.4372,36674.0
2020-09-25 13:30:00,55.73,55.86,55.73,55.84,47315.0,49.4461,49.5614,49.4461,49.5437,47315.0
2020-09-25 13:40:00,55.84,55.98,55.84,55.94,58821.0,49.5437,49.6679,49.5437,49.6324,58821.0
2020-09-25 13:50:00,55.95,55.98,55.86,55.87,38167.0,49.6413,49.6679,49.5614,49.5703,38167.0
2020-09-25 14:00:00,55.86,55.96,55.86,55.93,73825.0,49.5614,49.6501,49.5614,49.6235,73825.0
2020-09-25 14:10:00,55.93,55.99,55.87,55.99,48421.0,49.6235,49.6767,49.5703,49.6767,48421.0
2020-09-25 14:20:00,55.98,55.99,55.89,55.94,47028.0,49.6679,49.6767,49.588,49.6324,47028.0
2020-09-25 14:30:00,55.93,55.94,55.83,55.85,47656.0,49.6235,49.6324,49.5348,49.5525,47656.0
2020-09-25 14:40:00,55.86,55.9,55.83,55.87,49202.0,49.5614,49.5969,49.5348,49.5703,49202.0
2020-09-25 14:50:00,55.87,55.99,55.86,55.98,68940.0,49.5703,49.6767,49.5614,49.6679,68940.0
2020-09-25 15:00:00,55.98,56.09,55.96,56.08,76392.0,49.6679,49.7655,49.6501,49.7566,76392.0
2020-09-25 15:10:00,56.07,56.2,56.02,56.19,75093.0,49.7477,49.8631,49.7034,49.8542,75093.0
2020-09-25 15:20:00,56.18,56.24,56.16,56.22,84776.0,49.8453,49.8986,49.8276,49.8808,84776.0
2020-09-25 15:30:00,56.21,56.22,56.02,56.06,95175.0,49.8719,49.8808,49.7034,49.7389,95175.0
2020-09-25 15:40:00,56.06,56.19,56.02,56.19,137273.0,49.7389,49.8542,49.7034,49.8542,137273.0
2020-09-25 15:50:00,56.18,56.22,56.09,56.15,381659.0,49.8453,49.8808,49.7655,49.8187,381659.0
2020-09-28 09:30:00,56.96,56.99,56.5,56.51,147338.0,50.5374,50.564,50.1292,50.1381,147338.0
2020-09-28 09:40:00,56.51,56.84,56.51,56.82,145250.0,50.1381,50.4309,50.1381,50.4132,145250.0
2020-09-28 09:50:00,56.82,56.87,56.6,56.72,65081.0,50.4132,50.4575,50.218,50.3244,65081.0
2020-09-28 10:00:00,56.73,56.77,56.64,56.67,71239.0,50.3333,50.3688,50.2535,50.2801,71239.0
2020-09-28 10:10:00,56.67,56.98,56.65,56.94,90183.0,50.2801,50.5551,50.2623,50.5196,90183.0
2020-09-28 10:20:00,56.96,57.2,56.95,57.1,91122.0,50.5374,50.7503,50.5285,50.6616,91122.0
2020-09-28 10:30:00,57.11,57.24,57.1,57.12,73928.0,50.6705,50.7858,50.6616,50.6793,73928.0
2020-09-28 10:40:00,57.12,57.18,56.93,56.94,47799.0,50.6793,50.7326,50.5108,50.5196,47799.0
2020-09-28 10:50:00,56.94,57.03,56.86,57.03,43677.0,50.5196,50.5995,50.4487,50.5995,43677.0
2020-09-28 11:00:00,57.04,57.11,56.96,57.04,51517.0,50.6084,50.6705,50.5374,50.6084,51517.0
2020-09-28 11:10:00,57.05,57.05,56.94,57.01,42871.0,50.6172,50.6172,50.5196,50.5817,42871.0
2020-09-28 11:20:00,57.01,57.03,56.94,57.0,45269.0,50.5817,50.5995,50.5196,50.5729,45269.0
2020-09-28 11:30:00,57.02,57.08,56.95,57.06,51223.0,50.5906,50.6438,50.5285,50.6261,51223.0
2020-09-28 11:40:00,57.05,57.11,57.01,57.1,39881.0,50.6172,50.6705,50.5817,50.6616,39881.0
2020-09-28 11:50:00,57.1,57.1,57.0,57.03,40187.0,50.6616,50.6616,50.5729,50.5995,40187.0
2020-09-28 12:00:00,57.04,57.05,56.98,57.0,37526.0,50.6084,50.6172,50.5551,50.5729,37526.0
2020-09-28 12:10:00,57.0,57.04,56.91,56.93,39446.0,50.5729,50.6084,50.493,50.5108,39446.0
2020-09-28 12:20:00,56.94,56.98,56.92,56.94,40639.0,50.5196,50.5551,50.5019,50.5196,40639.0
2020-09-28 12:30:00,56.94,56.99,56.9,56.97,36145.0,50.5196,50.564,50.4841,50.5462,36145.0
2020-09-28 12:40:00,56.97,57.08,56.96,57.08,41264.0,50.5462,50.6438,50.5374,50.6438,41264.0
2020-09-28 12:50:00,57.08,57.16,57.07,57.16,61264.0,50.6438,50.7148,50.635,50.7148,61264.0
2020-09-28 13:00:00,57.16,57.22,57.14,57.15,53803.0,50.7148,50.7681,50.6971,50.706,53803.0
2020-09-28 13:10:00,57.15,57.23,57.13,57.2,45726.0,50.706,50.7769,50.6882,50.7503,45726.0
2020-09-28 13:20:00,57.21,57.26,57.2,57.22,62228.0,50.7592,50.8035,50.7503,50.7681,62228.0
2020-09-28 13:30:00,57.22,57.34,57.22,57.34,89538.0,50.7681,50.8745,50.7681,50.8745,89538.0
2020-09-28 13:40:00,57.34,57.37,57.28,57.29,62250.0,50.8745,50.9011,50.8213,50.8302,62250.0
2020-09-28 13:50:00,57.3,57.34,57.28,57.32,58390.0,50.839,50.8745,50.8213,50.8568,58390.0
2020-09-28 14:00:00,57.31,57.34,57.23,57.26,60880.0,50.8479,50.8745,50.7769,50.8035,60880.0
2020-09-28 14:10:00,57.26,57.37,57.25,57.33,59484.0,50.8035,50.9011,50.7947,50.8657,59484.0
2020-09-28 14:20:00,57.32,57.32,57.25,57.25,70404.0,50.8568,50.8568,50.7947,50.7947,70404.0
2020-09-28 14:30:00,57.26,57.3,57.21,57.26,60512.0,50.8035,50.839,50.7592,50.8035,60512.0
2020-09-28 14:40:00,57.26,57.28,57.18,57.19,50135.0,50.8035,50.8213,50.7326,50.7414,50135.0
2020-09-28 14:50:00,57.2,57.23,57.15,57.23,57934.0,50.7503,50.7769,50.706,50.7769,57934.0
2020-09-28 15:00:00,57.22,57.22,57.06,57.07,77321.0,50.7681,50.7681,50.6261,50.635,77321.0
2020-09-28 15:10:00,57.08,57.17,57.04,57.09,126673.0,50.6438,50.7237,50.6084,50.6527,126673.0
2020-09-28 15:20:00,57.1,57.15,57.07,57.11,74831.0,50.6616,50.706,50.635,50.6705,74831.0
2020-09-28 15:30:00,57.12,57.12,56.91,56.97,93094.0,50.6793,50.6793,50.493,50.5462,93094.0
2020-09-28 15:40:00,56.97,57.08,56.96,56.97,168611.0,50.5462,50.6438,50.5374,50.5462,168611.0
2020-09-28 15:50:00,56.96,57.06,56.92,57.06,511634.0,50.5374,50.6261,50.5019,50.6261,511634.0
2020-09-29 09:30:00,57.07,57.07,56.71,56.81,162688.0,50.9174,50.9174,50.5962,50.6854,162688.0
2020-09-29 09:40:00,56.83,57.09,56.71,57.04,146484.0,50.7032,50.9352,50.5962,50.8906,146484.0
2020-09-29 09:50:00,57.04,57.04,56.85,56.96,66462.0,50.8906,50.8906,50.7211,50.8192,66462.0
2020-09-29 10:00:00,56.96,57.0,56.84,56.84,54245.0,50.8192,50.8549,50.7122,50.7122,54245.0
2020-09-29 10:10:00,56.85,56.94,56.84,56.86,62754.0,50.7211,50.8014,50.7122,50.73,62754.0
2020-09-29 10:20:00,56.87,57.02,56.85,57.01,54703.0,50.7389,50.8728,50.7211,50.8638,54703.0
2020-09-29 10:30:00,57.01,57.05,56.85,56.87,53955.0,50.8638,50.8995,50.7211,50.7389,53955.0
2020-09-29 10:40:00,56.88,56.93,56.78,56.8,91575.0,50.7479,50.7925,50.6586,50.6765,91575.0
2020-09-29 10:50:00,56.8,56.84,56.71,56.81,64613.0,50.6765,50.7122,50.5962,50.6854,64613.0
2020-09-29 11:00:00,56.8,56.83,56.72,56.8,88454.0,50.6765,50.7032,50.6051,50.6765,88454.0
2020-09-29 11:10:00,56.79,56.86,56.7,56.77,408201.0,50.6676,50.73,50.5873,50.6497,408201.0
2020-09-29 11:20:00,56.78,56.84,56.74,56.75,66163.0,50.6586,50.7122,50.623,50.6319,66163.0
2020-09-29 11:30:00,56.75,56.84,56.74,56.8,47485.0,50.6319,50.7122,50.623,50.6765,47485.0
2020-09-29 11:40:00,56.8,56.82,56.55,56.55,124503.0,50.6765,50.6943,50.4534,50.4534,124503.0
2020-09-29 11:50:00,56.55,56.56,56.47,56.54,65201.0,50.4534,50.4624,50.3821,50.4445,65201.0
2020-09-29 12:00:00,56.54,56.55,56.46,56.52,63672.0,50.4445,50.4534,50.3731,50.4267,63672.0
2020-09-29 12:10:00,56.51,56.54,56.49,56.52,42339.0,50.4177,50.4445,50.3999,50.4267,42339.0
2020-09-29 12:20:00,56.52,56.52,56.41,56.48,82257.0,50.4267,50.4267,50.3285,50.391,82257.0
2020-09-29 12:30:00,56.48,56.54,56.45,56.5,40511.0,50.391,50.4445,50.3642,50.4088,40511.0
2020-09-29 12:40:00,56.5,56.54,56.48,56.49,37648.0,50.4088,50.4445,50.391,50.3999,37648.0
2020-09-29 12:50:00,56.48,56.48,56.41,56.45,37270.0,50.391,50.391,50.3285,50.3642,37270.0
2020-09-29 13:00:00,56.46,56.47,56.3,56.32,50613.0,50.3731,50.3821,50.2304,50.2482,50613.0
2020-09-29 13:10:00,56.33,56.41,56.3,56.4,87855.0,50.2572,50.3285,50.2304,50.3196,87855.0
2020-09-29 13:20:00,56.4,56.51,56.39,56.51,36849.0,50.3196,50.4177,50.3107,50.4177,36849.0
2020-09-29 13:30:00,56.51,56.58,56.5,56.57,58691.0,50.4177,50.4802,50.4088,50.4713,58691.0
2020-09-29 13:40:00,56.57,56.61,56.57,56.59,32819.0,50.4713,50.507,50.4713,50.4891,32819.0
2020-09-29 13:50:00,56.59,56.73,56.57,56.7,61989.0,50.4891,50.614,50.4713,50.5873,61989.0
2020-09-29 14:00:00,56.7,56.72,56.65,56.66,37099.0,50.5873,50.6051,50.5427,50.5516,37099.0
2020-09-29 14:10:00,56.66,56.75,56.64,56.73,29321.0,50.5516,50.6319,50.5337,50.614,29321.0
2020-09-29 14:20:00,56.73,56.73,56.65,56.72,27101.0,50.614,50.614,50.5427,50.6051,27101.0
2020-09-29 14:30:00,56.71,56.77,56.63,56.65,144672.0,50.5962,50.6497,50.5248,50.5427,144672.0
2020-09-29 14:40:00,56.65,56.73,56.64,56.68,39193.0,50.5427,50.614,50.5337,50.5694,39193.0
2020-09-29 14:50:00,56.67,56.72,56.66,56.69,40859.0,50.5605,50.6051,50.5516,50.5783,40859.0
2020-09-29 15:00:00,56.7,56.71,56.65,56.68,45395.0,50.5873,50.5962,50.5427,50.5694,45395.0
2020-09-29 15:10:00,56.68,56.74,56.67,56.72,61543.0,50.5694,50.623,50.5605,50.6051,61543.0
2020-09-29 15:20:00,56.72,56.73,56.64,56.71,72321.0,50.6051,50.614,50.5337,50.5962,72321.0
2020-09-29 15:30:00,56.71,56.76,56.65,56.68,72782.0,50.5962,50.6408,50.5427,50.5694,72782.0
2020-09-29 15:40:00,56.67,56.68,56.6,56.64,96057.0,50.5605,50.5694,50.498,50.5337,96057.0
2020-09-29 15:50:00,56.64,56.66,56.47,56.48,321885.0,50.5337,50.5516,50.3821,50.391,321885.0
2020-09-30 09:30:00,56.59,56.79,56.42,56.64,134365.0,50.4891,50.6676,50.3374,50.5337,134365.0
2020-09-30 09:40:00,56.65,56.82,56.58,56.75,62076.0,50.5427,50.6943,50.4802,50.6319,62076.0
2020-09-30 09:50:00,56.73,56.83,56.7,56.83,110491.0,50.614,50.7032,50.5873,50.7032,110491.0
2020-09-30 10:00:00,56.83,57.11,56.81,56.99,91081.0,50.7032,50.9531,50.6854,50.846,91081.0
2020-09-30 10:10:00,57.0,57.08,56.92,57.06,46789.0,50.8549,50.9263,50.7835,50.9085,46789.0
2020-09-30 10:20:00,57.06,57.11,56.92,56.93,93787.0,50.9085,50.9531,50.7835,50.7925,93787.0
2020-09-30 10:30:00,56.93,56.97,56.84,56.86,65943.0,50.7925,50.8282,50.7122,50.73,65943.0
2020-09-30 10:40:00,56.87,57.02,56.85,56.99,64861.0,50.7389,50.8728,50.7211,50.846,64861.0
2020-09-30 10:50:00,56.99,57.08,56.98,57.02,45027.0,50.846,50.9263,50.8371,50.8728,45027.0
2020-09-30 11:00:00,57.01,57.01,56.9,56.93,42459.0,50.8638,50.8638,50.7657,50.7925,42459.0
2020-09-30 11:10:00,56.92,57.06,56.92,57.05,50700.0,50.7835,50.9085,50.7835,50.8995,50700.0
2020-09-30 11:20:00,57.06,57.28,57.05,57.22,111247.0,50.9085,51.1047,50.8995,51.0512,111247.0
2020-09-30 11:30:00,57.23,57.27,57.17,57.19,51949.0,51.0601,51.0958,51.0066,51.0244,51949.0
2020-09-30 11:40:00,57.2,57.27,57.13,57.27,65453.0,51.0334,51.0958,50.9709,51.0958,65453.0
2020-09-30 11:50:00,57.28,57.35,57.26,57.31,63821.0,51.1047,51.1672,51.0869,51.1315,63821.0
2020-09-30 12:00:00,57.32,57.33,57.24,57.26,60131.0,51.1404,51.1493,51.069,51.0869,60131.0
2020-09-30 12:10:00,57.25,57.31,57.22,57.24,68861.0,51.078,51.1315,51.0512,51.069,68861.0
2020-09-30 12:20:00,57.24,57.36,57.24,57.34,47300.0,51.069,51.1761,51.069,51.1583,47300.0
2020-09-30 12:30:00,57.35,57.38,57.28,57.31,39581.0,51.1672,51.194,51.1047,51.1315,39581.0
2020-09-30 12:40:00,57.31,57.31,57.25,57.29,23279.0,51.1315,51.1315,51.078,51.1137,23279.0
2020-09-30 12:50:00,57.28,57.31,57.25,57.29,39573.0,51.1047,51.1315,51.078,51.1137,39573.0
2020-09-30 13:00:00,57.3,57.31,57.22,57.25,37395.0,51.1226,51.1315,51.0512,51.078,37395.0
2020-09-30 13:10:00,57.25,57.33,57.23,57.32,33016.0,51.078,51.1493,51.0601,51.1404,33016.0
2020-09-30 13:20:00,57.31,57.34,57.28,57.33,47845.0,51.1315,51.1583,51.1047,51.1493,47845.0
2020-09-30 13:30:00,57.33,57.46,57.32,57.45,55571.0,51.1493,51.2653,51.1404,51.2564,55571.0
2020-09-30 13:40:00,57.46,57.57,57.44,57.56,66303.0,51.2653,51.3635,51.2475,51.3545,66303.0
2020-09-30 13:50:00,57.56,57.61,57.52,57.58,117092.0,51.3545,51.3992,51.3189,51.3724,117092.0
2020-09-30 14:00:00,57.58,57.68,57.54,57.66,143927.0,51.3724,51.4616,51.3367,51.4438,143927.0
2020-09-30 14:10:00,57.66,57.71,57.64,57.66,70215.0,51.4438,51.4884,51.4259,51.4438,70215.0
2020-09-30 14:20:00,57.65,57.73,57.36,57.53,235980.0,51.4348,51.5062,51.1761,51.3278,235980.0
2020-09-30 14:30:00,57.5,57.51,57.36,57.36,83081.0,51.301,51.3099,51.1761,51.1761,83081.0
2020-09-30 14:40:00,57.37,57.4,57.15,57.19,73206.0,51.185,51.2118,50.9887,51.0244,73206.0
2020-09-30 14:50:00,57.18,57.39,57.14,57.34,94613.0,51.0155,51.2029,50.9798,51.1583,94613.0
2020-09-30 15:00:00,57.33,57.43,57.3,57.39,91172.0,51.1493,51.2386,51.1226,51.2029,91172.0
2020-09-30 15:10:00,57.4,57.42,57.1,57.15,166473.0,51.2118,51.2296,50.9441,50.9887,166473.0
2020-09-30 15:20:00,57.17,57.19,57.02,57.17,121273.0,51.0066,51.0244,50.8728,51.0066,121273.0
2020-09-30 15:30:00,57.17,57.28,57.13,57.26,91901.0,51.0066,51.1047,50.9709,51.0869,91901.0
2020-09-30 15:40:00,57.26,57.45,57.18,57.44,150350.0,51.0869,51.2564,51.0155,51.2475,150350.0
2020-09-30 15:50:00,57.45,57.64,57.43,57.45,772354.0,51.2564,51.4259,51.2386,51.2564,772354.0
2020-10-01 09:30:00,57.63,57.78,57.53,57.7,398067.0,51.417,51.5508,51.3278,51.4795,398067.0
2020-10-01 09:40:00,57.7,57.81,57.6,57.79,128841.0,51.4795,51.5776,51.3902,51.5598,128841.0
2020-10-01 09:50:00,57.78,57.82,57.59,57.61,163537.0,51.5508,51.5865,51.3813,51.3992,163537.0
2020-10-01 10:00:00,57.59,57.68,57.39,57.39,165021.0,51.3813,51.4616,51.2029,51.2029,165021.0
2020-10-01 10:10:00,57.4,57.42,57.23,57.26,90427.0,51.2118,51.2296,51.0601,51.0869,90427.0
2020-10-01 10:20:00,57.26,57.34,57.16,57.29,395199.0,51.0869,51.1583,50.9977,51.1137,395199.0
2020-10-01 10:30:00,57.29,57.49,57.25,57.43,85554.0,51.1137,51.2921,51.078,51.2386,85554.0
2020-10-01 10:40:00,57.43,57.52,57.38,57.42,60004.0,51.2386,51.3189,51.194,51.2296,60004.0
2020-10-01 10:50:00,57.41,57.51,57.31,57.51,62613.0,51.2207,51.3099,51.1315,51.3099,62613.0
2020-10-01 11:00:00,57.52,57.54,57.39,57.45,54678.0,51.3189,51.3367,51.2029,51.2564,54678.0
2020-10-01 11:10:00,57.45,57.57,57.38,57.51,73238.0,51.2564,51.3635,51.194,51.3099,73238.0
2020-10-01 11:20:00,57.53,57.64,57.5,57.64,50409.0,51.3278,51.4259,51.301,51.4259,50409.0
2020-10-01 11:30:00,57.64,57.73,57.61,57.7,58807.0,51.4259,51.5062,51.3992,51.4795,58807.0
2020-10-01 11:40:00,57.7,57.77,57.7,57.71,31727.0,51.4795,51.5419,51.4795,51.4884,31727.0
2020-10-01 11:50:00,57.71,57.76,57.69,57.73,40629.0,51.4884,51.533,51.4705,51.5062,40629.0
2020-10-01 12:00:00,57.72,57.73,57.62,57.64,35934.0,51.4973,51.5062,51.4081,51.4259,35934.0
2020-10-01 12:10:00,57.64,57.71,57.61,57.7,53682.0,51.4259,51.4884,51.3992,51.4795,53682.0
2020-10-01 12:20:00,57.7,57.87,57.7,57.85,51917.0,51.4795,51.6311,51.4795,51.6133,51917.0
2020-10-01 12:30:00,57.84,57.85,57.71,57.76,39006.0,51.6044,51.6133,51.4884,51.533,39006.0
2020-10-01 12:40:00,57.76,57.82,57.72,57.73,35162.0,51.533,51.5865,51.4973,51.5062,35162.0
2020-10-01 12:50:00,57.73,57.76,57.67,57.71,47956.0,51.5062,51.533,51.4527,51.4884,47956.0
2020-10-01 13:00:00,57.72,57.82,57.68,57.8,38874.0,51.4973,51.5865,51.4616,51.5687,38874.0
2020-10-01 13:10:00,57.81,57.83,57.72,57.74,41341.0,51.5776,51.5954,51.4973,51.5151,41341.0
2020-10-01 13:20:00,57.74,57.77,57.64,57.67,55857.0,51.5151,51.5419,51.4259,51.4527,55857.0
2020-10-01 13:30:00,57.68,57.74,57.62,57.71,52959.0,51.4616,51.5151,51.4081,51.4884,52959.0
2020-10-01 13:40:00,57.7,57.72,57.62,57.65,50033.0,51.4795,51.4973,51.4081,51.4348,50033.0
2020-10-01 13:50:00,57.65,57.71,57.57,57.62,181989.0,51.4348,51.4884,51.3635,51.4081,181989.0
2020-10-01 14:00:00,57.62,57.69,57.44,57.53,139547.0,51.4081,51.4705,51.2475,51.3278,139547.0
2020-10-01 14:10:00,57.52,57.65,57.52,57.63,97486.0,51.3189,51.4348,51.3189,51.417,97486.0
2020-10-01 14:20:00,57.62,57.69,57.57,57.68,82816.0,51.4081,51.4705,51.3635,51.4616,82816.0
2020-10-01 14:30:00,57.67,57.82,57.66,57.79,68481.0,51.4527,51.5865,51.4438,51.5598,68481.0
2020-10-01 14:40:00,57.79,57.87,57.79,57.83,66040.0,51.5598,51.6311,51.5598,51.5954,66040.0
2020-10-01 14:50:00,57.83,57.9,57.8,57.88,68611.0,51.5954,51.6579,51.5687,51.64,68611.0
2020-10-01 15:00:00,57.89,57.94,57.81,57.83,60563.0,51.649,51.6936,51.5776,51.5954,60563.0
2020-10-01 15:10:00,57.83,57.86,57.73,57.74,52310.0,51.5954,51.6222,51.5062,51.5151,52310.0
2020-10-01 15:20:00,57.75,57.76,57.65,57.7,56619.0,51.5241,51.533,51.4348,51.4795,56619.0
2020-10-01 15:30:00,57.69,57.8,57.66,57.79,98973.0,51.4705,51.5687,51.4438,51.5598,98973.0
2020-10-01 15:40:00,57.79,57.82,57.74,57.77,141497.0,51.5598,51.5865,51.5151,51.5419,141497.0
2020-10-01 15:50:00,57.76,57.96,57.76,57.93,513085.0,51.533,51.7114,51.533,51.6847,513085.0
2020-10-02 09:30:00,57.44,57.78,57.44,57.75,210154.0,51.2475,51.5508,51.2475,51.5241,210154.0
2020-10-02 09:40:00,57.74,57.75,57.61,57.68,114793.0,51.5151,51.5241,51.3992,51.4616,114793.0
2020-10-02 09:50:00,57.67,57.67,57.39,57.39,117799.0,51.4527,51.4527,51.2029,51.2029,117799.0
2020-10-02 10:00:00,57.41,57.63,57.37,57.52,99043.0,51.2207,51.417,51.185,51.3189,99043.0
2020-10-02 10:10:00,57.53,57.57,57.25,57.29,87154.0,51.3278,51.3635,51.078,51.1137,87154.0
2020-10-02 10:20:00,57.28,57.33,57.16,57.25,64021.0,51.1047,51.1493,50.9977,51.078,64021.0
2020-10-02 10:30:00,57.23,57.25,57.15,57.17,116400.0,51.0601,51.078,50.9887,51.0066,116400.0
2020-10-02 10:40:00,57.17,57.25,57.1,57.22,81847.0,51.0066,51.078,50.9441,51.0512,81847.0
2020-10-02 10:50:00,57.21,57.41,57.18,57.36,177551.0,51.0423,51.2207,51.0155,51.1761,177551.0
2020-10-02 11:00:00,57.36,57.4,57.26,57.37,151174.0,51.1761,51.2118,51.0869,51.185,151174.0
2020-10-02 11:10:00,57.37,57.48,57.32,57.4,148820.0,51.185,51.2832,51.1404,51.2118,148820.0
2020-10-02 11:20:00,57.39,57.42,57.18,57.18,55119.0,51.2029,51.2296,51.0155,51.0155,55119.0
2020-10-02 11:30:00,57.19,57.22,57.02,57.03,94694.0,51.0244,51.0512,50.8728,50.8817,94694.0
2020-10-02 11:40:00,57.03,57.03,56.92,56.96,155028.0,50.8817,50.8817,50.7835,50.8192,155028.0
2020-10-02 11:50:00,56.96,56.96,56.66,56.69,155442.0,50.8192,50.8192,50.5516,50.5783,155442.0
2020-10-02 12:00:00,56.68,56.82,56.56,56.8,165189.0,50.5694,50.6943,50.4624,50.6765,165189.0
2020-10-02 12:10:00,56.82,57.02,56.77,56.97,147947.0,50.6943,50.8728,50.6497,50.8282,147947.0
2020-10-02 12:20:00,56.98,57.09,56.85,56.93,121770.0,50.8371,50.9352,50.7211,50.7925,121770.0
2020-10-02 12:30:00,56.95,57.05,56.88,57.04,139827.0,50.8103,50.8995,50.7479,50.8906,139827.0
2020-10-02 12:40:00,57.03,57.04,56.96,57.01,176085.0,50.8817,50.8906,50.8192,50.8638,176085.0
2020-10-02 12:50:00,57.01,57.15,56.96,57.06,59445.0,50.8638,50.9887,50.8192,50.9085,59445.0
2020-10-02 13:00:00,57.07,57.12,56.99,57.01,108420.0,50.9174,50.962,50.846,50.8638,108420.0
2020-10-02 13:10:00,57.01,57.07,56.95,57.02,114418.0,50.8638,50.9174,50.8103,50.8728,114418.0
2020-10-02 13:20:00,57.02,57.15,57.01,57.14,61280.0,50.8728,50.9887,50.8638,50.9798,61280.0
2020-10-02 13:30:00,57.14,57.15,57.01,57.11,76741.0,50.9798,50.9887,50.8638,50.9531,76741.0
2020-10-02 13:40:00,57.12,57.12,56.85,56.94,112754.0,50.962,50.962,50.7211,50.8014,112754.0
2020-10-02 13:50:00,56.95,56.95,56.88,56.94,36681.0,50.8103,50.8103,50.7479,50.8014,36681.0
2020-10-02 14:00:00,56.93,57.12,56.93,57.12,54554.0,50.7925,50.962,50.7925,50.962,54554.0
2020-10-02 14:10:00,57.12,57.14,57.07,57.09,86515.0,50.962,50.9798,50.9174,50.9352,86515.0
2020-10-02 14:20:00,57.09,57.18,57.08,57.15,53567.0,50.9352,51.0155,50.9263,50.9887,53567.0
2020-10-02 14:30:00,57.16,57.19,57.02,57.02,130365.0,50.9977,51.0244,50.8728,50.8728,130365.0
2020-10-02 14:40:00,57.02,57.06,56.94,57.0,102428.0,50.8728,50.9085,50.8014,50.8549,102428.0
2020-10-02 14:50:00,57.0,57.14,56.96,57.01,101317.0,50.8549,50.9798,50.8192,50.8638,101317.0
2020-10-02 15:00:00,57.01,57.05,56.97,56.98,102433.0,50.8638,50.8995,50.8282,50.8371,102433.0
2020-10-02 15:10:00,56.99,57.08,56.87,56.98,135814.0,50.846,50.9263,50.7389,50.8371,135814.0
2020-10-02 15:20:00,56.98,57.06,56.93,56.98,97060.0,50.8371,50.9085,50.7925,50.8371,97060.0
2020-10-02 15:30:00,56.99,57.12,56.96,57.06,130417.0,50.846,50.962,50.8192,50.9085,130417.0
2020-10-02 15:40:00,57.05,57.07,56.92,56.99,108973.0,50.8995,50.9174,50.7835,50.846,108973.0
2020-10-02 15:50:00,56.98,56.98,56.83,56.85,459424.0,50.8371,50.8371,50.7032,50.7211,459424.0
2020-10-05 09:30:00,56.95,57.05,56.87,56.95,132715.0,50.8103,50.8995,50.7389,50.8103,132715.0
2020-10-05 09:40:00,56.96,56.98,56.76,56.78,111146.0,50.8192,50.8371,50.6408,50.6586,111146.0
2020-10-05 09:50:00,56.78,56.83,56.7,56.71,123807.0,50.6586,50.7032,50.5873,50.5962,123807.0
2020-10-05 10:00:00,56.72,56.87,56.72,56.85,70489.0,50.6051,50.7389,50.6051,50.7211,70489.0
2020-10-05 10:10:00,56.85,56.93,56.8,56.9,51396.0,50.7211,50.7925,50.6765,50.7657,51396.0
2020-10-05 10:20:00,56.9,56.92,56.87,56.92,35572.0,50.7657,50.7835,50.7389,50.7835,35572.0
2020-10-05 10:30:00,56.93,56.98,56.89,56.95,116163.0,50.7925,50.8371,50.7568,50.8103,116163.0
2020-10-05 10:40:00,56.95,57.05,56.95,57.04,96630.0,50.8103,50.8995,50.8103,50.8906,96630.0
2020-10-05 10:50:00,57.03,57.07,56.94,56.95,42729.0,50.8817,50.9174,50.8014,50.8103,42729.0
2020-10-05 11:00:00,56.95,56.98,56.79,56.81,60900.0,50.8103,50.8371,50.6676,50.6854,60900.0
2020-10-05 11:10:00,56.8,56.84,56.75,56.81,71339.0,50.6765,50.7122,50.6319,50.6854,71339.0
2020-10-05 11:20:00,56.81,56.96,56.8,56.92,97793.0,50.6854,50.8192,50.6765,50.7835,97793.0
2020-10-05 11:30:00,56.91,56.95,56.86,56.87,37883.0,50.7746,50.8103,50.73,50.7389,37883.0
2020-10-05 11:40:00,56.87,56.91,56.86,56.9,80995.0,50.7389,50.7746,50.73,50.7657,80995.0
2020-10-05 11:50:00,56.9,56.91,56.82,56.88,46131.0,50.7657,50.7746,50.6943,50.7479,46131.0
2020-10-05 12:00:00,56.89,56.91,56.86,56.88,54218.0,50.7568,50.7746,50.73,50.7479,54218.0
2020-10-05 12:10:00,56.89,56.92,56.88,56.89,69767.0,50.7568,50.7835,50.7479,50.7568,69767.0
2020-10-05 12:20:00,56.89,56.91,56.88,56.9,48132.0,50.7568,50.7746,50.7479,50.7657,48132.0
2020-10-05 12:30:00,56.9,56.91,56.86,56.9,46517.0,50.7657,50.7746,50.73,50.7657,46517.0
2020-10-05 12:40:00,56.91,56.91,56.88,56.88,37162.0,50.7746,50.7746,50.7479,50.7479,37162.0
2020-10-05 12:50:00,56.88,56.88,56.81,56.84,35578.0,50.7479,50.7479,50.6854,50.7122,35578.0
2020-10-05 13:00:00,56.84,56.89,56.81,56.86,51726.0,50.7122,50.7568,50.6854,50.73,51726.0
2020-10-05 13:10:00,56.87,56.94,56.87,56.94,63749.0,50.7389,50.8014,50.7389,50.8014,63749.0
2020-10-05 13:20:00,56.94,56.94,56.86,56.89,34629.0,50.8014,50.8014,50.73,50.7568,34629.0
2020-10-05 13:30:00,56.89,56.92,56.85,56.89,43951.0,50.7568,50.7835,50.7211,50.7568,43951.0
2020-10-05 13:40:00,56.88,56.94,56.86,56.88,42551.0,50.7479,50.8014,50.73,50.7479,42551.0
2020-10-05 13:50:00,56.87,56.89,56.79,56.83,53001.0,50.7389,50.7568,50.6676,50.7032,53001.0
2020-10-05 14:00:00,56.83,56.87,56.8,56.84,30802.0,50.7032,50.7389,50.6765,50.7122,30802.0
2020-10-05 14:10:00,56.84,56.89,56.83,56.88,21205.0,50.7122,50.7568,50.7032,50.7479,21205.0
2020-10-05 14:20:00,56.87,56.91,56.84,56.87,37559.0,50.7389,50.7746,50.7122,50.7389,37559.0
2020-10-05 14:30:00,56.87,56.94,56.86,56.92,47562.0,50.7389,50.8014,50.73,50.7835,47562.0
2020-10-05 14:40:00,56.92,56.93,56.89,56.9,32818.0,50.7835,50.7925,50.7568,50.7657,32818.0
2020-10-05 14:50:00,56.9,57.01,56.88,57.0,70426.0,50.7657,50.8638,50.7479,50.8549,70426.0
2020-10-05 15:00:00,57.0,57.07,56.99,57.07,46728.0,50.8549,50.9174,50.846,50.9174,46728.0
2020-10-05 15:10:00,57.07,57.14,57.07,57.12,39847.0,50.9174,50.9798,50.9174,50.962,39847.0
2020-10-05 15:20:00,57.13,57.13,57.06,57.12,58295.0,50.9709,50.9709,50.9085,50.962,58295.0
2020-10-05 15:30:00,57.12,57.13,57.06,57.09,79002.0,50.962,50.9709,50.9085,50.9352,79002.0
2020-10-05 15:40:00,57.09,57.14,57.02,57.08,86445.0,50.9352,50.9798,50.8728,50.9263,86445.0
2020-10-05 15:50:00,57.08,57.12,57.04,57.07,379290.0,50.9263,50.962,50.8906,50.9174,379290.0
2020-10-06 09:30:00,57.02,57.07,56.92,56.92,119962.0,50.8728,50.9174,50.7835,50.7835,119962.0
2020-10-06 09:40:00,56.92,57.13,56.86,57.1,99197.0,50.7835,50.9709,50.73,50.9441,99197.0
2020-10-06 09:50:00,57.1,57.2,57.08,57.15,57626.0,50.9441,51.0334,50.9263,50.9887,57626.0
2020-10-06 10:00:00,57.15,57.18,56.99,57.01,80761.0,50.9887,51.0155,50.846,50.8638,80761.0
2020-10-06 10:10:00,57.01,57.09,56.95,57.04,46183.0,50.8638,50.9352,50.8103,50.8906,46183.0
2020-10-06 10:20:00,57.05,57.09,57.02,57.02,51294.0,50.8995,50.9352,50.8728,50.8728,51294.0
2020-10-06 10:30:00,57.02,57.12,57.02,57.06,52397.0,50.8728,50.962,50.8728,50.9085,52397.0
2020-10-06 10:40:00,57.05,57.16,56.94,57.04,70878.0,50.8995,50.9977,50.8014,50.8906,70878.0
2020-10-06 10:50:00,57.04,57.08,56.94,56.95,62064.0,50.8906,50.9263,50.8014,50.8103,62064.0
2020-10-06 11:00:00,56.94,57.01,56.91,56.93,91645.0,50.8014,50.8638,50.7746,50.7925,91645.0
2020-10-06 11:10:00,56.93,56.98,56.84,56.96,52059.0,50.7925,50.8371,50.7122,50.8192,52059.0
2020-10-06 11:20:00,56.96,56.96,56.85,56.96,60822.0,50.8192,50.8192,50.7211,50.8192,60822.0
2020-10-06 11:30:00,56.94,56.95,56.85,56.85,42025.0,50.8014,50.8103,50.7211,50.7211,42025.0
2020-10-06 11:40:00,56.86,56.87,56.73,56.73,73151.0,50.73,50.7389,50.614,50.614,73151.0
2020-10-06 11:50:00,56.73,56.75,56.66,56.68,56005.0,50.614,50.6319,50.5516,50.5694,56005.0
2020-10-06 12:00:00,56.68,56.78,56.67,56.75,61932.0,50.5694,50.6586,50.5605,50.6319,61932.0
2020-10-06 12:10:00,56.76,56.8,56.67,56.67,48416.0,50.6408,50.6765,50.5605,50.5605,48416.0
2020-10-06 12:20:00,56.67,56.71,56.65,56.66,42501.0,50.5605,50.5962,50.5427,50.5516,42501.0
2020-10-06 12:30:00,56.66,56.7,56.64,56.68,45144.0,50.5516,50.5873,50.5337,50.5694,45144.0
2020-10-06 12:40:00,56.68,56.81,56.68,56.79,52985.0,50.5694,50.6854,50.5694,50.6676,52985.0
2020-10-06 12:50:00,56.79,56.82,56.78,56.81,36621.0,50.6676,50.6943,50.6586,50.6854,36621.0
2020-10-06 13:00:00,56.8,56.82,56.78,56.8,45496.0,50.6765,50.6943,50.6586,50.6765,45496.0
2020-10-06 13:10:00,56.81,56.81,56.77,56.79,47237.0,50.6854,50.6854,50.6497,50.6676,47237.0
2020-10-06 13:20:00,56.79,56.85,56.75,56.76,40556.0,50.6676,50.7211,50.6319,50.6408,40556.0
2020-10-06 13:30:00,56.76,56.8,56.75,56.77,36442.0,50.6408,50.6765,50.6319,50.6497,36442.0
2020-10-06 13:40:00,56.76,56.81,56.65,56.67,75554.0,50.6408,50.6854,50.5427,50.5605,75554.0
2020-10-06 13:50:00,56.67,56.68,56.59,56.6,48969.0,50.5605,50.5694,50.4891,50.498,48969.0
2020-10-06 14:00:00,56.59,56.75,56.58,56.71,132271.0,50.4891,50.6319,50.4802,50.5962,132271.0
2020-10-06 14:10:00,56.72,56.84,56.7,56.82,46843.0,50.6051,50.7122,50.5873,50.6943,46843.0
2020-10-06 14:20:00,56.82,56.88,56.81,56.86,35984.0,50.6943,50.7479,50.6854,50.73,35984.0
2020-10-06 14:30:00,56.86,56.9,56.84,56.86,84781.0,50.73,50.7657,50.7122,50.73,84781.0
2020-10-06 14:40:00,56.86,56.9,56.6,56.64,185517.0,50.73,50.7657,50.498,50.5337,185517.0
2020-10-06 14:50:00,56.63,56.63,55.97,56.12,297708.0,50.5248,50.5248,49.936,50.0698,297708.0
2020-10-06 15:00:00,56.11,56.13,55.92,56.13,172379.0,50.0609,50.0787,49.8914,50.0787,172379.0
2020-10-06 15:10:00,56.11,56.18,55.98,56.0,121166.0,50.0609,50.1233,49.9449,49.9627,121166.0
2020-10-06 15:20:00,55.99,56.09,55.94,56.04,120114.0,49.9538,50.043,49.9092,49.9984,120114.0
2020-10-06 15:30:00,56.03,56.26,56.0,56.21,147512.0,49.9895,50.1947,49.9627,50.1501,147512.0
2020-10-06 15:40:00,56.2,56.25,56.01,56.07,234930.0,50.1412,50.1858,49.9717,50.0252,234930.0
2020-10-06 15:50:00,56.07,56.22,55.95,56.11,396013.0,50.0252,50.159,49.9181,50.0609,396013.0
2020-10-07 09:30:00,56.17,56.42,56.09,56.22,210608.0,50.1144,50.3374,50.043,50.159,210608.0
2020-10-07 09:40:00,56.23,56.26,55.98,56.0,109058.0,50.1679,50.1947,49.9449,49.9627,109058.0
2020-10-07 09:50:00,56.0,56.13,55.98,56.03,135855.0,49.9627,50.0787,49.9449,49.9895,135855.0
2020-10-07 10:00:00,56.03,56.06,55.87,55.89,79994.0,49.9895,50.0163,49.8467,49.8646,79994.0
2020-10-07 10:10:00,55.9,55.92,55.66,55.88,114688.0,49.8735,49.8914,49.6594,49.8557,114688.0
2020-10-07 10:20:00,55.88,55.88,55.77,55.83,146843.0,49.8557,49.8557,49.7575,49.8111,146843.0
2020-10-07 10:30:00,55.84,55.95,55.78,55.8,86987.0,49.82,49.9181,49.7664,49.7843,86987.0
2020-10-07 10:40:00,55.81,55.83,55.68,55.81,69976.0,49.7932,49.8111,49.6772,49.7932,69976.0
2020-10-07 10:50:00,55.81,55.82,55.75,55.81,138198.0,49.7932,49.8021,49.7397,49.7932,138198.0
2020-10-07 11:00:00,55.82,55.84,55.76,55.8,120762.0,49.8021,49.82,49.7486,49.7843,120762.0
2020-10-07 11:10:00,55.8,55.83,55.7,55.8,80023.0,49.7843,49.8111,49.6951,49.7843,80023.0
2020-10-07 11:20:00,55.79,55.84,55.76,55.84,115414.0,49.7754,49.82,49.7486,49.82,115414.0
2020-10-07 11:30:00,55.84,55.86,55.76,55.8,122002.0,49.82,49.8378,49.7486,49.7843,122002.0
2020-10-07 11:40:00,55.8,55.83,55.78,55.81,47465.0,49.7843,49.8111,49.7664,49.7932,47465.0
2020-10-07 11:50:00,55.81,55.82,55.77,55.78,42393.0,49.7932,49.8021,49.7575,49.7664,42393.0
2020-10-07 12:00:00,55.77,55.86,55.75,55.82,63592.0,49.7575,49.8378,49.7397,49.8021,63592.0
2020-10-07 12:10:00,55.82,55.87,55.8,55.84,40821.0,49.8021,49.8467,49.7843,49.82,40821.0
2020-10-07 12:20:00,55.85,55.88,55.76,55.8,44712.0,49.8289,49.8557,49.7486,49.7843,44712.0
2020-10-07 12:30:00,55.81,55.86,55.78,55.79,38113.0,49.7932,49.8378,49.7664,49.7754,38113.0
2020-10-07 12:40:00,55.79,55.84,55.78,55.83,36553.0,49.7754,49.82,49.7664,49.8111,36553.0
2020-10-07 12:50:00,55.82,55.88,55.8,55.88,63295.0,49.8021,49.8557,49.7843,49.8557,63295.0
2020-10-07 13:00:00,55.89,55.92,55.89,55.91,91281.0,49.8646,49.8914,49.8646,49.8824,91281.0
2020-10-07 13:10:00,55.91,55.96,55.9,55.94,54575.0,49.8824,49.927,49.8735,49.9092,54575.0
2020-10-07 13:20:00,55.94,56.01,55.91,56.0,30056.0,49.9092,49.9717,49.8824,49.9627,30056.0
2020-10-07 13:30:00,56.0,56.15,56.0,56.15,44262.0,49.9627,50.0966,49.9627,50.0966,44262.0
2020-10-07 13:40:00,56.15,56.28,56.13,56.28,88638.0,50.0966,50.2125,50.0787,50.2125,88638.0
2020-10-07 13:50:00,56.28,56.31,56.22,56.23,35808.0,50.2125,50.2393,50.159,50.1679,35808.0
2020-10-07 14:00:00,56.23,56.24,56.14,56.21,49452.0,50.1679,50.1769,50.0876,50.1501,49452.0
2020-10-07 14:10:00,56.21,56.29,56.2,56.27,36361.0,50.1501,50.2215,50.1412,50.2036,36361.0
2020-10-07 14:20:00,56.27,56.33,56.25,56.3,46402.0,50.2036,50.2572,50.1858,50.2304,46402.0
2020-10-07 14:30:00,56.3,56.34,56.26,56.29,34550.0,50.2304,50.2661,50.1947,50.2215,34550.0
2020-10-07 14:40:00,56.29,56.3,56.19,56.2,46618.0,50.2215,50.2304,50.1322,50.1412,46618.0
2020-10-07 14:50:00,56.2,56.3,56.2,56.3,34463.0,50.1412,50.2304,50.1412,50.2304,34463.0
2020-10-07 15:00:00,56.29,56.34,56.25,56.33,44033.0,50.2215,50.2661,50.1858,50.2572,44033.0
2020-10-07 15:10:00,56.32,56.34,56.28,56.28,47412.0,50.2482,50.2661,50.2125,50.2125,47412.0
2020-10-07 15:20:00,56.29,56.3,56.26,56.27,73136.0,50.2215,50.2304,50.1947,50.2036,73136.0
2020-10-07 15:30:00,56.27,56.29,56.24,56.28,94808.0,50.2036,50.2215,50.1769,50.2125,94808.0
2020-10-07 15:40:00,56.28,56.3,56.19,56.22,110014.0,50.2125,50.2304,50.1322,50.159,110014.0
2020-10-07 15:50:00,56.23,56.25,56.14,56.14,365815.0,50.1679,50.1858,50.0876,50.0876,365815.0
2020-10-08 09:30:00,56.42,56.49,56.23,56.48,161496.0,50.3374,50.3999,50.1679,50.391,161496.0
2020-10-08 09:40:00,56.49,56.67,56.48,56.66,143695.0,50.3999,50.5605,50.391,50.5516,143695.0
2020-10-08 09:50:00,56.67,56.75,56.62,56.71,103980.0,50.5605,50.6319,50.5159,50.5962,103980.0
2020-10-08 10:00:00,56.72,56.74,56.57,56.6,60530.0,50.6051,50.623,50.4713,50.498,60530.0
2020-10-08 10:10:00,56.6,56.6,56.52,56.55,43693.0,50.498,50.498,50.4267,50.4534,43693.0
2020-10-08 10:20:00,56.54,56.58,56.51,56.55,63401.0,50.4445,50.4802,50.4177,50.4534,63401.0
2020-10-08 10:30:00,56.56,56.7,56.56,56.59,78495.0,50.4624,50.5873,50.4624,50.4891,78495.0
2020-10-08 10:40:00,56.59,56.61,56.54,56.61,85739.0,50.4891,50.507,50.4445,50.507,85739.0
2020-10-08 10:50:00,56.62,56.68,56.58,56.61,76385.0,50.5159,50.5694,50.4802,50.507,76385.0
2020-10-08 11:00:00,56.6,56.65,56.57,56.6,65263.0,50.498,50.5427,50.4713,50.498,65263.0
2020-10-08 11:10:00,56.6,56.62,56.57,56.59,61810.0,50.498,50.5159,50.4713,50.4891,61810.0
2020-10-08 11:20:00,56.59,56.6,56.49,56.57,56655.0,50.4891,50.498,50.3999,50.4713,56655.0
2020-10-08 11:30:00,56.57,56.62,56.48,56.61,101904.0,50.4713,50.5159,50.391,50.507,101904.0
2020-10-08 11:40:00,56.61,56.62,56.56,56.59,58552.0,50.507,50.5159,50.4624,50.4891,58552.0
2020-10-08 11:50:00,56.58,56.58,56.39,56.4,75591.0,50.4802,50.4802,50.3107,50.3196,75591.0
2020-10-08 12:00:00,56.4,56.49,56.37,56.46,96417.0,50.3196,50.3999,50.2928,50.3731,96417.0
2020-10-08 12:10:00,56.47,56.47,56.4,56.42,85232.0,50.3821,50.3821,50.3196,50.3374,85232.0
2020-10-08 12:20:00,56.41,56.46,56.38,56.41,153403.0,50.3285,50.3731,50.3018,50.3285,153403.0
2020-10-08 12:30:00,56.42,56.5,56.41,56.49,32076.0,50.3374,50.4088,50.3285,50.3999,32076.0
2020-10-08 12:40:00,56.48,56.49,56.4,56.42,69547.0,50.391,50.3999,50.3196,50.3374,69547.0
2020-10-08 12:50:00,56.42,56.45,56.41,56.45,47080.0,50.3374,50.3642,50.3285,50.3642,47080.0
2020-10-08 13:00:00,56.46,56.48,56.42,56.42,27021.0,50.3731,50.391,50.3374,50.3374,27021.0
2020-10-08 13:10:00,56.41,56.42,56.39,56.39,22685.0,50.3285,50.3374,50.3107,50.3107,22685.0
2020-10-08 13:20:00,56.4,56.41,56.39,56.4,43760.0,50.3196,50.3285,50.3107,50.3196,43760.0
2020-10-08 13:30:00,56.4,56.44,56.4,56.43,57638.0,50.3196,50.3553,50.3196,50.3464,57638.0
2020-10-08 13:40:00,56.43,56.55,56.37,56.54,67606.0,50.3464,50.4534,50.2928,50.4445,67606.0
2020-10-08 13:50:00,56.54,56.6,56.49,56.49,43852.0,50.4445,50.498,50.3999,50.3999,43852.0
2020-10-08 14:00:00,56.5,56.52,56.48,56.51,75690.0,50.4088,50.4267,50.391,50.4177,75690.0
2020-10-08 14:10:00,56.51,56.51,56.48,56.49,29144.0,50.4177,50.4177,50.391,50.3999,29144.0
2020-10-08 14:20:00,56.49,56.51,56.44,56.47,42422.0,50.3999,50.4177,50.3553,50.3821,42422.0
2020-10-08 14:30:00,56.47,56.49,56.42,56.43,57474.0,50.3821,50.3999,50.3374,50.3464,57474.0
2020-10-08 14:40:00,56.44,56.46,56.41,56.45,60837.0,50.3553,50.3731,50.3285,50.3642,60837.0
2020-10-08 14:50:00,56.45,56.45,56.39,56.42,35494.0,50.3642,50.3642,50.3107,50.3374,35494.0
2020-10-08 15:00:00,56.42,56.46,56.38,56.44,56828.0,50.3374,50.3731,50.3018,50.3553,56828.0
2020-10-08 15:10:00,56.44,56.49,56.41,56.43,68508.0,50.3553,50.3999,50.3285,50.3464,68508.0
2020-10-08 15:20:00,56.43,56.45,56.4,56.45,69830.0,50.3464,50.3642,50.3196,50.3642,69830.0
2020-10-08 15:30:00,56.45,56.55,56.44,56.5,84665.0,50.3642,50.4534,50.3553,50.4088,84665.0
2020-10-08 15:40:00,56.51,56.51,56.41,56.42,151265.0,50.4177,50.4177,50.3285,50.3374,151265.0
2020-10-08 15:50:00,56.43,56.51,56.36,56.51,441832.0,50.3464,50.4177,50.2839,50.4177,441832.0
2020-10-09 09:30:00,56.87,57.08,56.79,56.81,182729.0,50.7389,50.9263,50.6676,50.6854,182729.0
2020-10-09 09:40:00,56.82,56.85,56.72,56.77,62765.0,50.6943,50.7211,50.6051,50.6497,62765.0
2020-10-09 09:50:00,56.77,56.8,56.67,56.74,54539.0,50.6497,50.6765,50.5605,50.623,54539.0
2020-10-09 10:00:00,56.74,56.78,56.71,56.73,46934.0,50.623,50.6586,50.5962,50.614,46934.0
2020-10-09 10:10:00,56.73,56.83,56.7,56.81,43466.0,50.614,50.7032,50.5873,50.6854,43466.0
2020-10-09 10:20:00,56.82,56.82,56.73,56.75,41016.0,50.6943,50.6943,50.614,50.6319,41016.0
2020-10-09 10:30:00,56.77,56.89,56.74,56.86,30441.0,50.6497,50.7568,50.623,50.73,30441.0
2020-10-09 10:40:00,56.86,56.86,56.78,56.85,43608.0,50.73,50.73,50.6586,50.7211,43608.0
2020-10-09 10:50:00,56.85,56.94,56.84,56.93,81840.0,50.7211,50.8014,50.7122,50.7925,81840.0
2020-10-09 11:00:00,56.94,56.99,56.9,56.95,65830.0,50.8014,50.846,50.7657,50.8103,65830.0
2020-10-09 11:10:00,56.96,56.99,56.95,56.98,41000.0,50.8192,50.846,50.8103,50.8371,41000.0
2020-10-09 11:20:00,56.98,57.06,56.98,57.04,43913.0,50.8371,50.9085,50.8371,50.8906,43913.0
2020-10-09 11:30:00,57.03,57.16,57.02,57.15,49188.0,50.8817,50.9977,50.8728,50.9887,49188.0
2020-10-09 11:40:00,57.15,57.36,57.14,57.35,87066.0,50.9887,51.1761,50.9798,51.1672,87066.0
2020-10-09 11:50:00,57.36,57.48,57.35,57.38,132503.0,51.1761,51.2832,51.1672,51.194,132503.0
2020-10-09 12:00:00,57.38,57.45,57.37,57.43,47831.0,51.194,51.2564,51.185,51.2386,47831.0
2020-10-09 12:10:00,57.42,57.44,57.38,57.43,49288.0,51.2296,51.2475,51.194,51.2386,49288.0
2020-10-09 12:20:00,57.43,57.46,57.32,57.4,141161.0,51.2386,51.2653,51.1404,51.2118,141161.0
2020-10-09 12:30:00,57.4,57.44,57.38,57.4,37055.0,51.2118,51.2475,51.194,51.2118,37055.0
2020-10-09 12:40:00,57.4,57.4,57.31,57.34,48820.0,51.2118,51.2118,51.1315,51.1583,48820.0
2020-10-09 12:50:00,57.34,57.35,57.26,57.29,46946.0,51.1583,51.1672,51.0869,51.1137,46946.0
2020-10-09 13:00:00,57.29,57.32,57.27,57.31,50729.0,51.1137,51.1404,51.0958,51.1315,50729.0
2020-10-09 13:10:00,57.31,57.33,57.28,57.31,25518.0,51.1315,51.1493,51.1047,51.1315,25518.0
2020-10-09 13:20:00,57.32,57.34,57.27,57.28,29734.0,51.1404,51.1583,51.0958,51.1047,29734.0
2020-10-09 13:30:00,57.28,57.29,57.21,57.26,63413.0,51.1047,51.1137,51.0423,51.0869,63413.0
2020-10-09 13:40:00,57.26,57.3,57.23,57.27,37468.0,51.0869,51.1226,51.0601,51.0958,37468.0
2020-10-09 13:50:00,57.27,57.31,57.26,57.3,43875.0,51.0958,51.1315,51.0869,51.1226,43875.0
2020-10-09 14:00:00,57.3,57.33,57.27,57.27,71175.0,51.1226,51.1493,51.0958,51.0958,71175.0
2020-10-09 14:10:00,57.28,57.28,57.18,57.18,49473.0,51.1047,51.1047,51.0155,51.0155,49473.0
2020-10-09 14:20:00,57.18,57.2,57.15,57.18,42465.0,51.0155,51.0334,50.9887,51.0155,42465.0
2020-10-09 14:30:00,57.18,57.21,57.13,57.18,85168.0,51.0155,51.0423,50.9709,51.0155,85168.0
2020-10-09 14:40:00,57.17,57.3,57.15,57.29,70649.0,51.0066,51.1226,50.9887,51.1137,70649.0
2020-10-09 14:50:00,57.3,57.3,57.24,57.29,52142.0,51.1226,51.1226,51.069,51.1137,52142.0
2020-10-09 15:00:00,57.28,57.32,57.26,57.29,67955.0,51.1047,51.1404,51.0869,51.1137,67955.0
2020-10-09 15:10:00,57.28,57.35,57.26,57.33,67953.0,51.1047,51.1672,51.0869,51.1493,67953.0
2020-10-09 15:20:00,57.33,57.4,57.32,57.38,85197.0,51.1493,51.2118,51.1404,51.194,85197.0
2020-10-09 15:30:00,57.39,57.39,57.28,57.3,98924.0,51.2029,51.2029,51.1047,51.1226,98924.0
2020-10-09 15:40:00,57.3,57.33,57.25,57.27,151131.0,51.1226,51.1493,51.078,51.0958,151131.0
2020-10-09 15:50:00,57.27,57.33,57.21,57.3,462672.0,51.0958,51.1493,51.0423,51.1226,462672.0
2020-10-12 09:30:00,57.63,57.81,57.62,57.74,246806.0,51.417,51.5776,51.4081,51.5151,246806.0
2020-10-12 09:40:00,57.75,57.91,57.71,57.91,83326.0,51.5241,51.6668,51.4884,51.6668,83326.0
2020-10-12 09:50:00,57.9,58.04,57.9,57.98,130584.0,51.6579,51.7828,51.6579,51.7293,130584.0
2020-10-12 10:00:00,57.98,58.12,57.98,58.03,130442.0,51.7293,51.8542,51.7293,51.7739,130442.0
2020-10-12 10:10:00,58.02,58.19,58.01,58.16,155279.0,51.765,51.9166,51.756,51.8899,155279.0
2020-10-12 10:20:00,58.16,58.25,58.13,58.2,89557.0,51.8899,51.9702,51.8631,51.9255,89557.0
2020-10-12 10:30:00,58.2,58.34,58.16,58.3,123976.0,51.9255,52.0505,51.8899,52.0148,123976.0
2020-10-12 10:40:00,58.3,58.32,58.24,58.25,82485.0,52.0148,52.0326,51.9612,51.9702,82485.0
2020-10-12 10:50:00,58.26,58.42,58.26,58.37,140534.0,51.9791,52.1218,51.9791,52.0772,140534.0
2020-10-12 11:00:00,58.37,58.57,58.37,58.55,105667.0,52.0772,52.2557,52.0772,52.2378,105667.0
2020-10-12 11:10:00,58.56,58.71,58.55,58.71,111830.0,52.2467,52.3806,52.2378,52.3806,111830.0
2020-10-12 11:20:00,58.71,58.82,58.63,58.76,122504.0,52.3806,52.4787,52.3092,52.4252,122504.0
2020-10-12 11:30:00,58.74,58.76,58.62,58.73,97833.0,52.4073,52.4252,52.3003,52.3984,97833.0
2020-10-12 11:40:00,58.73,58.87,58.71,58.85,137014.0,52.3984,52.5233,52.3806,52.5055,137014.0
2020-10-12 11:50:00,58.86,58.89,58.75,58.79,101134.0,52.5144,52.5412,52.4163,52.4519,101134.0
2020-10-12 12:00:00,58.79,58.89,58.75,58.89,117178.0,52.4519,52.5412,52.4163,52.5412,117178.0
2020-10-12 12:10:00,58.88,58.91,58.82,58.86,95580.0,52.5322,52.559,52.4787,52.5144,95580.0
2020-10-12 12:20:00,58.87,58.98,58.86,58.97,98055.0,52.5233,52.6215,52.5144,52.6125,98055.0
2020-10-12 12:30:00,58.97,59.0,58.95,58.98,111108.0,52.6125,52.6393,52.5947,52.6215,111108.0
2020-10-12 12:40:00,58.98,59.04,58.97,59.02,201916.0,52.6215,52.675,52.6125,52.6571,201916.0
2020-10-12 12:50:00,59.02,59.03,58.79,58.8,253452.0,52.6571,52.6661,52.4519,52.4609,253452.0
2020-10-12 13:00:00,58.81,58.84,58.67,58.7,77851.0,52.4698,52.4966,52.3449,52.3716,77851.0
2020-10-12 13:10:00,58.69,58.94,58.65,58.92,119772.0,52.3627,52.5858,52.327,52.5679,119772.0
2020-10-12 13:20:00,58.92,59.01,58.91,59.0,106824.0,52.5679,52.6482,52.559,52.6393,106824.0
2020-10-12 13:30:00,59.0,59.06,58.9,58.94,66899.0,52.6393,52.6928,52.5501,52.5858,66899.0
2020-10-12 13:40:00,58.94,58.96,58.88,58.91,65232.0,52.5858,52.6036,52.5322,52.559,65232.0
2020-10-12 13:50:00,58.92,58.94,58.88,58.9,51702.0,52.5679,52.5858,52.5322,52.5501,51702.0
2020-10-12 14:00:00,58.9,58.99,58.88,58.98,89686.0,52.5501,52.6304,52.5322,52.6215,89686.0
2020-10-12 14:10:00,58.98,59.0,58.91,58.98,89273.0,52.6215,52.6393,52.559,52.6215,89273.0
2020-10-12 14:20:00,58.98,59.06,58.94,59.03,113965.0,52.6215,52.6928,52.5858,52.6661,113965.0
2020-10-12 14:30:00,59.03,59.07,58.93,59.0,101976.0,52.6661,52.7018,52.5768,52.6393,101976.0
2020-10-12 14:40:00,59.0,59.01,58.93,58.99,95053.0,52.6393,52.6482,52.5768,52.6304,95053.0
2020-10-12 14:50:00,58.99,59.0,58.88,58.92,79274.0,52.6304,52.6393,52.5322,52.5679,79274.0
2020-10-12 15:00:00,58.92,58.95,58.82,58.82,97924.0,52.5679,52.5947,52.4787,52.4787,97924.0
2020-10-12 15:10:00,58.83,58.84,58.75,58.8,66578.0,52.4876,52.4966,52.4163,52.4609,66578.0
2020-10-12 15:20:00,58.8,58.84,58.76,58.8,76651.0,52.4609,52.4966,52.4252,52.4609,76651.0
2020-10-12 15:30:00,58.8,58.8,58.58,58.6,186401.0,52.4609,52.4609,52.2646,52.2824,186401.0
2020-10-12 15:40:00,58.59,58.64,58.56,58.59,253707.0,52.2735,52.3181,52.2467,52.2735,253707.0
2020-10-12 15:50:00,58.59,58.75,58.59,58.65,1932839.0,52.2735,52.4163,52.2735,52.327,1932839.0
2020-10-13 09:30:00,58.89,58.96,58.65,58.75,271573.0,52.5412,52.6036,52.327,52.4163,271573.0
2020-10-13 09:40:00,58.77,58.92,58.63,58.88,152503.0,52.4341,52.5679,52.3092,52.5322,152503.0
2020-10-13 09:50:00,58.88,58.9,58.8,58.85,101976.0,52.5322,52.5501,52.4609,52.5055,101976.0
2020-10-13 10:00:00,58.85,58.9,58.66,58.67,86122.0,52.5055,52.5501,52.336,52.3449,86122.0
2020-10-13 10:10:00,58.67,58.71,58.57,58.67,65134.0,52.3449,52.3806,52.2557,52.3449,65134.0
2020-10-13 10:20:00,58.68,58.7,58.55,58.55,81937.0,52.3538,52.3716,52.2378,52.2378,81937.0
2020-10-13 10:30:00,58.56,58.67,58.53,58.63,141428.0,52.2467,52.3449,52.22,52.3092,141428.0
2020-10-13 10:40:00,58.63,58.68,58.53,58.6,94693.0,52.3092,52.3538,52.22,52.2824,94693.0
2020-10-13 10:50:00,58.6,58.72,58.56,58.66,124324.0,52.2824,52.3895,52.2467,52.336,124324.0
2020-10-13 11:00:00,58.66,58.69,58.57,58.65,63072.0,52.336,52.3627,52.2557,52.327,63072.0
2020-10-13 11:10:00,58.65,58.69,58.59,58.63,61346.0,52.327,52.3627,52.2735,52.3092,61346.0
2020-10-13 11:20:00,58.64,58.74,58.63,58.67,87188.0,52.3181,52.4073,52.3092,52.3449,87188.0
2020-10-13 11:30:00,58.67,58.82,58.67,58.77,76933.0,52.3449,52.4787,52.3449,52.4341,76933.0
2020-10-13 11:40:00,58.77,58.79,58.63,58.73,71710.0,52.4341,52.4519,52.3092,52.3984,71710.0
2020-10-13 11:50:00,58.73,58.78,58.69,58.73,57931.0,52.3984,52.443,52.3627,52.3984,57931.0
2020-10-13 12:00:00,58.73,58.82,58.73,58.8,43709.0,52.3984,52.4787,52.3984,52.4609,43709.0
2020-10-13 12:10:00,58.81,58.82,58.68,58.71,120901.0,52.4698,52.4787,52.3538,52.3806,120901.0
2020-10-13 12:20:00,58.71,58.84,58.71,58.75,113749.0,52.3806,52.4966,52.3806,52.4163,113749.0
2020-10-13 12:30:00,58.76,58.8,58.69,58.75,87999.0,52.4252,52.4609,52.3627,52.4163,87999.0
2020-10-13 12:40:00,58.74,58.82,58.72,58.78,69977.0,52.4073,52.4787,52.3895,52.443,69977.0
2020-10-13 12:50:00,58.79,58.8,58.73,58.76,68197.0,52.4519,52.4609,52.3984,52.4252,68197.0
2020-10-13 13:00:00,58.76,58.77,58.7,58.73,92343.0,52.4252,52.4341,52.3716,52.3984,92343.0
2020-10-13 13:10:00,58.74,58.87,58.73,58.78,68127.0,52.4073,52.5233,52.3984,52.443,68127.0
2020-10-13 13:20:00,58.78,58.82,58.71,58.75,85656.0,52.443,52.4787,52.3806,52.4163,85656.0
2020-10-13 13:30:00,58.74,58.77,58.67,58.76,96732.0,52.4073,52.4341,52.3449,52.4252,96732.0
2020-10-13 13:40:00,58.76,58.81,58.75,58.78,52715.0,52.4252,52.4698,52.4163,52.443,52715.0
2020-10-13 13:50:00,58.77,58.79,58.72,58.75,85007.0,52.4341,52.4519,52.3895,52.4163,85007.0
2020-10-13 14:00:00,58.74,58.78,58.7,58.78,67821.0,52.4073,52.443,52.3716,52.443,67821.0
2020-10-13 14:10:00,58.77,58.8,58.74,58.75,57871.0,52.4341,52.4609,52.4073,52.4163,57871.0
2020-10-13 14:20:00,58.75,58.78,58.68,58.69,100876.0,52.4163,52.443,52.3538,52.3627,100876.0
2020-10-13 14:30:00,58.69,58.78,58.6,58.73,117243.0,52.3627,52.443,52.2824,52.3984,117243.0
2020-10-13 14:40:00,58.72,58.75,58.67,58.7,65437.0,52.3895,52.4163,52.3449,52.3716,65437.0
2020-10-13 14:50:00,58.7,58.78,58.69,58.74,56966.0,52.3716,52.443,52.3627,52.4073,56966.0
2020-10-13 15:00:00,58.74,58.77,58.72,58.73,43451.0,52.4073,52.4341,52.3895,52.3984,43451.0
2020-10-13 15:10:00,58.73,58.87,58.73,58.86,86626.0,52.3984,52.5233,52.3984,52.5144,86626.0
2020-10-13 15:20:00,58.86,58.98,58.85,58.98,79816.0,52.5144,52.6215,52.5055,52.6215,79816.0
2020-10-13 15:30:00,58.98,59.02,58.95,59.0,110736.0,52.6215,52.6571,52.5947,52.6393,110736.0
2020-10-13 15:40:00,59.0,59.02,58.91,58.91,104099.0,52.6393,52.6571,52.559,52.559,104099.0
2020-10-13 15:50:00,58.92,59.0,58.86,58.9,399689.0,52.5679,52.6393,52.5144,52.5501,399689.0
2020-10-14 09:30:00,58.71,58.97,58.65,58.95,227562.0,52.3806,52.6125,52.327,52.5947,227562.0
2020-10-14 09:40:00,58.95,59.0,58.85,58.95,201779.0,52.5947,52.6393,52.5055,52.5947,201779.0
2020-10-14 09:50:00,58.95,59.02,58.93,58.94,74862.0,52.5947,52.6571,52.5768,52.5858,74862.0
2020-10-14 10:00:00,58.94,59.03,58.89,59.02,70395.0,52.5858,52.6661,52.5412,52.6571,70395.0
2020-10-14 10:10:00,59.01,59.04,58.98,58.99,31894.0,52.6482,52.675,52.6215,52.6304,31894.0
2020-10-14 10:20:00,58.98,59.03,58.95,58.97,53810.0,52.6215,52.6661,52.5947,52.6125,53810.0
2020-10-14 10:30:00,58.97,59.05,58.92,59.05,55725.0,52.6125,52.6839,52.5679,52.6839,55725.0
2020-10-14 10:40:00,59.05,59.11,59.04,59.07,73699.0,52.6839,52.7374,52.675,52.7018,73699.0
2020-10-14 10:50:00,59.07,59.07,58.96,58.98,42072.0,52.7018,52.7018,52.6036,52.6215,42072.0
2020-10-14 11:00:00,58.99,59.03,58.93,58.99,69378.0,52.6304,52.6661,52.5768,52.6304,69378.0
2020-10-14 11:10:00,58.98,59.0,58.87,58.89,27010.0,52.6215,52.6393,52.5233,52.5412,27010.0
2020-10-14 11:20:00,58.89,58.9,58.76,58.78,65638.0,52.5412,52.5501,52.4252,52.443,65638.0
2020-10-14 11:30:00,58.78,58.82,58.68,58.69,41793.0,52.443,52.4787,52.3538,52.3627,41793.0
2020-10-14 11:40:00,58.68,58.7,58.48,58.51,92303.0,52.3538,52.3716,52.1754,52.2021,92303.0
2020-10-14 11:50:00,58.52,58.52,58.32,58.37,84840.0,52.2111,52.2111,52.0326,52.0772,84840.0
2020-10-14 12:00:00,58.37,58.47,58.37,58.45,49597.0,52.0772,52.1664,52.0772,52.1486,49597.0
2020-10-14 12:10:00,58.44,58.45,58.24,58.28,105382.0,52.1397,52.1486,51.9612,51.9969,105382.0
2020-10-14 12:20:00,58.28,58.33,58.19,58.31,53830.0,51.9969,52.0415,51.9166,52.0237,53830.0
2020-10-14 12:30:00,58.31,58.35,58.15,58.23,56264.0,52.0237,52.0594,51.8809,51.9523,56264.0
2020-10-14 12:40:00,58.23,58.29,58.23,58.26,30413.0,51.9523,52.0058,51.9523,51.9791,30413.0
2020-10-14 12:50:00,58.25,58.35,58.18,58.26,273348.0,51.9702,52.0594,51.9077,51.9791,273348.0
2020-10-14 13:00:00,58.25,58.4,58.24,58.37,66127.0,51.9702,52.104,51.9612,52.0772,66127.0
2020-10-14 13:10:00,58.37,58.43,58.36,58.37,46707.0,52.0772,52.1308,52.0683,52.0772,46707.0
2020-10-14 13:20:00,58.37,58.39,58.18,58.22,62295.0,52.0772,52.0951,51.9077,51.9434,62295.0
2020-10-14 13:30:00,58.23,58.26,58.13,58.15,90362.0,51.9523,51.9791,51.8631,51.8809,90362.0
2020-10-14 13:40:00,58.15,58.21,58.11,58.2,75147.0,51.8809,51.9345,51.8453,51.9255,75147.0
2020-10-14 13:50:00,58.2,58.25,58.19,58.2,51118.0,51.9255,51.9702,51.9166,51.9255,51118.0
2020-10-14 14:00:00,58.2,58.34,58.17,58.34,61434.0,51.9255,52.0505,51.8988,52.0505,61434.0
2020-10-14 14:10:00,58.33,58.44,58.32,58.43,57774.0,52.0415,52.1397,52.0326,52.1308,57774.0
2020-10-14 14:20:00,58.43,58.46,58.35,58.37,40122.0,52.1308,52.1575,52.0594,52.0772,40122.0
2020-10-14 14:30:00,58.37,58.4,58.27,58.33,89912.0,52.0772,52.104,51.988,52.0415,89912.0
2020-10-14 14:40:00,58.33,58.43,58.32,58.43,51802.0,52.0415,52.1308,52.0326,52.1308,51802.0
2020-10-14 14:50:00,58.43,58.5,58.41,58.5,44451.0,52.1308,52.1932,52.1129,52.1932,44451.0
2020-10-14 15:00:00,58.5,58.61,58.47,58.6,60083.0,52.1932,52.2913,52.1664,52.2824,60083.0
2020-10-14 15:10:00,58.6,58.67,58.59,58.61,70616.0,52.2824,52.3449,52.2735,52.2913,70616.0
2020-10-14 15:20:00,58.62,58.65,58.54,58.56,51581.0,52.3003,52.327,52.2289,52.2467,51581.0
2020-10-14 15:30:00,58.56,58.66,58.51,58.55,95763.0,52.2467,52.336,52.2021,52.2378,95763.0
2020-10-14 15:40:00,58.55,58.63,58.55,58.58,97879.0,52.2378,52.3092,52.2378,52.2646,97879.0
2020-10-14 15:50:00,58.57,58.7,58.57,58.59,404787.0,52.2557,52.3716,52.2557,52.2735,404787.0
2020-10-15 09:30:00,57.8,57.97,57.63,57.72,285244.0,51.5687,51.7203,51.417,51.4973,285244.0
2020-10-15 09:40:00,57.72,57.99,57.64,57.96,197834.0,51.4973,51.7382,51.4259,51.7114,197834.0
2020-10-15 09:50:00,57.96,58.18,57.9,58.15,141857.0,51.7114,51.9077,51.6579,51.8809,141857.0
2020-10-15 10:00:00,58.14,58.25,58.05,58.13,110572.0,51.872,51.9702,51.7917,51.8631,110572.0
2020-10-15 10:10:00,58.14,58.18,58.08,58.1,85021.0,51.872,51.9077,51.8185,51.8363,85021.0
2020-10-15 10:20:00,58.1,58.1,58.03,58.08,65315.0,51.8363,51.8363,51.7739,51.8185,65315.0
2020-10-15 10:30:00,58.08,58.13,58.03,58.09,106992.0,51.8185,51.8631,51.7739,51.8274,106992.0
2020-10-15 10:40:00,58.09,58.09,57.91,57.91,99885.0,51.8274,51.8274,51.6668,51.6668,99885.0
2020-10-15 10:50:00,57.91,57.95,57.79,57.87,150903.0,51.6668,51.7025,51.5598,51.6311,150903.0
2020-10-15 11:00:00,57.87,58.0,57.77,57.97,96802.0,51.6311,51.7471,51.5419,51.7203,96802.0
2020-10-15 11:10:00,57.96,58.0,57.89,57.95,80896.0,51.7114,51.7471,51.649,51.7025,80896.0
2020-10-15 11:20:00,57.94,58.0,57.91,57.94,89246.0,51.6936,51.7471,51.6668,51.6936,89246.0
2020-10-15 11:30:00,57.95,57.97,57.85,57.89,89512.0,51.7025,51.7203,51.6133,51.649,89512.0
2020-10-15 11:40:00,57.89,57.94,57.75,57.77,89961.0,51.649,51.6936,51.5241,51.5419,89961.0
2020-10-15 11:50:00,57.77,57.87,57.68,57.8,99859.0,51.5419,51.6311,51.4616,51.5687,99859.0
2020-10-15 12:00:00,57.81,57.84,57.77,57.78,89959.0,51.5776,51.6044,51.5419,51.5508,89959.0
2020-10-15 12:10:00,57.79,57.79,57.69,57.74,75632.0,51.5598,51.5598,51.4705,51.5151,75632.0
2020-10-15 12:20:00,57.75,57.77,57.7,57.73,77474.0,51.5241,51.5419,51.4795,51.5062,77474.0
2020-10-15 12:30:00,57.72,57.85,57.72,57.83,137293.0,51.4973,51.6133,51.4973,51.5954,137293.0
2020-10-15 12:40:00,57.83,57.85,57.77,57.83,66844.0,51.5954,51.6133,51.5419,51.5954,66844.0
2020-10-15 12:50:00,57.83,57.97,57.82,57.97,94406.0,51.5954,51.7203,51.5865,51.7203,94406.0
2020-10-15 13:00:00,57.98,57.99,57.94,57.99,51376.0,51.7293,51.7382,51.6936,51.7382,51376.0
2020-10-15 13:10:00,58.0,58.11,57.97,58.08,59634.0,51.7471,51.8453,51.7203,51.8185,59634.0
2020-10-15 13:20:00,58.09,58.11,58.04,58.08,61838.0,51.8274,51.8453,51.7828,51.8185,61838.0
2020-10-15 13:30:00,58.08,58.18,58.08,58.18,65816.0,51.8185,51.9077,51.8185,51.9077,65816.0
2020-10-15 13:40:00,58.18,58.24,58.17,58.23,87507.0,51.9077,51.9612,51.8988,51.9523,87507.0
2020-10-15 13:50:00,58.23,58.24,58.16,58.22,50851.0,51.9523,51.9612,51.8899,51.9434,50851.0
2020-10-15 14:00:00,58.22,58.3,58.2,58.27,63559.0,51.9434,52.0148,51.9255,51.988,63559.0
2020-10-15 14:10:00,58.28,58.3,58.24,58.25,64186.0,51.9969,52.0148,51.9612,51.9702,64186.0
2020-10-15 14:20:00,58.25,58.25,58.09,58.13,69700.0,51.9702,51.9702,51.8274,51.8631,69700.0
2020-10-15 14:30:00,58.12,58.19,58.11,58.19,44378.0,51.8542,51.9166,51.8453,51.9166,44378.0
2020-10-15 14:40:00,58.19,58.2,58.16,58.18,54246.0,51.9166,51.9255,51.8899,51.9077,54246.0
2020-10-15 14:50:00,58.19,58.24,58.18,58.23,54220.0,51.9166,51.9612,51.9077,51.9523,54220.0
2020-10-15 15:00:00,58.23,58.29,58.21,58.26,50330.0,51.9523,52.0058,51.9345,51.9791,50330.0
2020-10-15 15:10:00,58.26,58.32,58.2,58.3,72050.0,51.9791,52.0326,51.9255,52.0148,72050.0
2020-10-15 15:20:00,58.3,58.32,58.27,58.32,56601.0,52.0148,52.0326,51.988,52.0326,56601.0
2020-10-15 15:30:00,58.32,58.49,58.32,58.4,108356.0,52.0326,52.1843,52.0326,52.104,108356.0
2020-10-15 15:40:00,58.4,58.47,58.26,58.27,102965.0,52.104,52.1664,51.9791,51.988,102965.0
2020-10-15 15:50:00,58.27,58.41,58.27,58.33,475738.0,51.988,52.1129,51.988,52.0415,475738.0
2020-10-16 09:30:00,58.58,58.58,58.29,58.38,412175.0,52.2646,52.2646,52.0058,52.0861,412175.0
2020-10-16 09:40:00,58.38,58.42,58.24,58.3,88686.0,52.0861,52.1218,51.9612,52.0148,88686.0
2020-10-16 09:50:00,58.3,58.36,58.21,58.31,51549.0,52.0148,52.0683,51.9345,52.0237,51549.0
2020-10-16 10:00:00,58.3,58.52,58.27,58.52,72863.0,52.0148,52.2111,51.988,52.2111,72863.0
2020-10-16 10:10:00,58.52,58.52,58.37,58.48,44701.0,52.2111,52.2111,52.0772,52.1754,44701.0
2020-10-16 10:20:00,58.48,58.61,58.42,58.61,66199.0,52.1754,52.2913,52.1218,52.2913,66199.0
2020-10-16 10:30:00,58.61,58.7,58.58,58.67,73565.0,52.2913,52.3716,52.2646,52.3449,73565.0
2020-10-16 10:40:00,58.66,58.69,58.59,58.62,38257.0,52.336,52.3627,52.2735,52.3003,38257.0
2020-10-16 10:50:00,58.63,58.65,58.5,58.51,49815.0,52.3092,52.327,52.1932,52.2021,49815.0
2020-10-16 11:00:00,58.51,58.55,58.49,58.53,39602.0,52.2021,52.2378,52.1843,52.22,39602.0
2020-10-16 11:10:00,58.53,58.62,58.46,58.61,73477.0,52.22,52.3003,52.1575,52.2913,73477.0
2020-10-16 11:20:00,58.6,58.65,58.48,58.57,79837.0,52.2824,52.327,52.1754,52.2557,79837.0
2020-10-16 11:30:00,58.56,58.58,58.49,58.51,44423.0,52.2467,52.2646,52.1843,52.2021,44423.0
2020-10-16 11:40:00,58.51,58.55,58.49,58.55,30507.0,52.2021,52.2378,52.1843,52.2378,30507.0
2020-10-16 11:50:00,58.55,58.55,58.36,58.39,540976.0,52.2378,52.2378,52.0683,52.0951,540976.0
2020-10-16 12:00:00,58.39,58.4,58.28,58.37,82919.0,52.0951,52.104,51.9969,52.0772,82919.0
2020-10-16 12:10:00,58.37,58.46,58.33,58.44,53717.0,52.0772,52.1575,52.0415,52.1397,53717.0
2020-10-16 12:20:00,58.44,58.44,58.37,58.38,39001.0,52.1397,52.1397,52.0772,52.0861,39001.0
2020-10-16 12:30:00,58.38,58.39,58.3,58.37,46251.0,52.0861,52.0951,52.0148,52.0772,46251.0
2020-10-16 12:40:00,58.37,58.37,58.34,58.36,40907.0,52.0772,52.0772,52.0505,52.0683,40907.0
2020-10-16 12:50:00,58.35,58.49,58.34,58.48,502192.0,52.0594,52.1843,52.0505,52.1754,502192.0
2020-10-16 13:00:00,58.48,58.5,58.44,58.48,29399.0,52.1754,52.1932,52.1397,52.1754,29399.0
2020-10-16 13:10:00,58.48,58.51,58.45,58.48,26398.0,52.1754,52.2021,52.1486,52.1754,26398.0
2020-10-16 13:20:00,58.48,58.5,58.42,58.45,29793.0,52.1754,52.1932,52.1218,52.1486,29793.0
2020-10-16 13:30:00,58.45,58.48,58.42,58.46,28645.0,52.1486,52.1754,52.1218,52.1575,28645.0
2020-10-16 13:40:00,58.46,58.47,58.36,58.38,40635.0,52.1575,52.1664,52.0683,52.0861,40635.0
2020-10-16 13:50:00,58.37,58.41,58.35,58.36,58487.0,52.0772,52.1129,52.0594,52.0683,58487.0
2020-10-16 14:00:00,58.36,58.38,58.28,58.35,80954.0,52.0683,52.0861,51.9969,52.0594,80954.0
2020-10-16 14:10:00,58.35,58.4,58.29,58.3,56557.0,52.0594,52.104,52.0058,52.0148,56557.0
2020-10-16 14:20:00,58.3,58.34,58.29,58.32,78303.0,52.0148,52.0505,52.0058,52.0326,78303.0
2020-10-16 14:30:00,58.33,58.35,58.28,58.28,94201.0,52.0415,52.0594,51.9969,51.9969,94201.0
2020-10-16 14:40:00,58.27,58.28,58.24,58.27,101150.0,51.988,51.9969,51.9612,51.988,101150.0
2020-10-16 14:50:00,58.27,58.38,58.24,58.36,84525.0,51.988,52.0861,51.9612,52.0683,84525.0
2020-10-16 15:00:00,58.36,58.36,58.17,58.19,91528.0,52.0683,52.0683,51.8988,51.9166,91528.0
2020-10-16 15:10:00,58.19,58.22,58.13,58.19,112155.0,51.9166,51.9434,51.8631,51.9166,112155.0
2020-10-16 15:20:00,58.2,58.21,58.12,58.16,103134.0,51.9255,51.9345,51.8542,51.8899,103134.0
2020-10-16 15:30:00,58.16,58.18,58.07,58.1,114961.0,51.8899,51.9077,51.8096,51.8363,114961.0
2020-10-16 15:40:00,58.1,58.13,58.06,58.08,168000.0,51.8363,51.8631,51.8006,51.8185,168000.0
2020-10-16 15:50:00,58.08,58.08,57.83,57.97,755739.0,51.8185,51.8185,51.5954,51.7203,755739.0
2020-10-19 09:30:00,57.98,58.31,57.98,58.25,117489.0,51.7293,52.0237,51.7293,51.9702,117489.0
2020-10-19 09:40:00,58.25,58.27,58.0,58.0,99498.0,51.9702,51.988,51.7471,51.7471,99498.0
2020-10-19 09:50:00,58.0,58.14,57.98,58.1,107886.0,51.7471,51.872,51.7293,51.8363,107886.0
2020-10-19 10:00:00,58.11,58.12,58.03,58.09,51047.0,51.8453,51.8542,51.7739,51.8274,51047.0
2020-10-19 10:10:00,58.08,58.1,58.0,58.07,53071.0,51.8185,51.8363,51.7471,51.8096,53071.0
2020-10-19 10:20:00,58.07,58.11,58.04,58.09,52393.0,51.8096,51.8453,51.7828,51.8274,52393.0
2020-10-19 10:30:00,58.09,58.1,57.86,57.87,75055.0,51.8274,51.8363,51.6222,51.6311,75055.0
2020-10-19 10:40:00,57.86,57.92,57.74,57.8,39999.0,51.6222,51.6757,51.5151,51.5687,39999.0
2020-10-19 10:50:00,57.8,57.86,57.76,57.83,42849.0,51.5687,51.6222,51.533,51.5954,42849.0
2020-10-19 11:00:00,57.82,57.88,57.76,57.76,29617.0,51.5865,51.64,51.533,51.533,29617.0
2020-10-19 11:10:00,57.77,57.82,57.71,57.76,37718.0,51.5419,51.5865,51.4884,51.533,37718.0
2020-10-19 11:20:00,57.75,57.75,57.59,57.72,53828.0,51.5241,51.5241,51.3813,51.4973,53828.0
2020-10-19 11:30:00,57.73,57.89,57.69,57.88,51861.0,51.5062,51.649,51.4705,51.64,51861.0
2020-10-19 11:40:00,57.87,57.96,57.86,57.92,42600.0,51.6311,51.7114,51.6222,51.6757,42600.0
2020-10-19 11:50:00,57.92,57.95,57.86,57.87,35238.0,51.6757,51.7025,51.6222,51.6311,35238.0
2020-10-19 12:00:00,57.88,57.94,57.84,57.89,39812.0,51.64,51.6936,51.6044,51.649,39812.0
2020-10-19 12:10:00,57.88,57.9,57.75,57.77,48527.0,51.64,51.6579,51.5241,51.5419,48527.0
2020-10-19 12:20:00,57.77,57.8,57.72,57.77,37642.0,51.5419,51.5687,51.4973,51.5419,37642.0
2020-10-19 12:30:00,57.77,57.88,57.76,57.82,60851.0,51.5419,51.64,51.533,51.5865,60851.0
2020-10-19 12:40:00,57.82,57.89,57.81,57.87,33290.0,51.5865,51.649,51.5776,51.6311,33290.0
2020-10-19 12:50:00,57.88,57.93,57.85,57.86,38582.0,51.64,51.6847,51.6133,51.6222,38582.0
2020-10-19 13:00:00,57.84,57.86,57.75,57.76,25622.0,51.6044,51.6222,51.5241,51.533,25622.0
2020-10-19 13:10:00,57.75,57.79,57.71,57.72,27999.0,51.5241,51.5598,51.4884,51.4973,27999.0
2020-10-19 13:20:00,57.72,57.75,57.64,57.68,32499.0,51.4973,51.5241,51.4259,51.4616,32499.0
2020-10-19 13:30:00,57.68,57.68,57.57,57.61,44895.0,51.4616,51.4616,51.3635,51.3992,44895.0
2020-10-19 13:40:00,57.61,57.63,57.48,57.56,47749.0,51.3992,51.417,51.2832,51.3545,47749.0
2020-10-19 13:50:00,57.55,57.58,57.51,57.55,30772.0,51.3456,51.3724,51.3099,51.3456,30772.0
2020-10-19 14:00:00,57.53,57.54,57.42,57.51,43392.0,51.3278,51.3367,51.2296,51.3099,43392.0
2020-10-19 14:10:00,57.51,57.61,57.5,57.61,44156.0,51.3099,51.3992,51.301,51.3992,44156.0
2020-10-19 14:20:00,57.61,57.61,57.55,57.57,34143.0,51.3992,51.3992,51.3456,51.3635,34143.0
2020-10-19 14:30:00,57.57,57.57,57.39,57.4,85077.0,51.3635,51.3635,51.2029,51.2118,85077.0
2020-10-19 14:40:00,57.41,57.43,57.29,57.31,36137.0,51.2207,51.2386,51.1137,51.1315,36137.0
2020-10-19 14:50:00,57.31,57.33,57.18,57.19,54628.0,51.1315,51.1493,51.0155,51.0244,54628.0
2020-10-19 15:00:00,57.19,57.22,57.1,57.22,68358.0,51.0244,51.0512,50.9441,51.0512,68358.0
2020-10-19 15:10:00,57.23,57.3,57.16,57.19,74177.0,51.0601,51.1226,50.9977,51.0244,74177.0
2020-10-19 15:20:00,57.19,57.27,57.14,57.27,89181.0,51.0244,51.0958,50.9798,51.0958,89181.0
2020-10-19 15:30:00,57.26,57.31,57.21,57.26,79363.0,51.0869,51.1315,51.0423,51.0869,79363.0
2020-10-19 15:40:00,57.25,57.26,57.13,57.19,123326.0,51.078,51.0869,50.9709,51.0244,123326.0
2020-10-19 15:50:00,57.19,57.21,57.03,57.17,457076.0,51.0244,51.0423,50.8817,51.0066,457076.0
2020-10-20 09:30:00,57.53,57.62,57.25,57.36,127147.0,51.3278,51.4081,51.078,51.1761,127147.0
2020-10-20 09:40:00,57.36,57.45,57.26,57.29,63344.0,51.1761,51.2564,51.0869,51.1137,63344.0
2020-10-20 09:50:00,57.29,57.38,57.21,57.37,54423.0,51.1137,51.194,51.0423,51.185,54423.0
2020-10-20 10:00:00,57.36,57.48,57.35,57.38,72182.0,51.1761,51.2832,51.1672,51.194,72182.0
2020-10-20 10:10:00,57.37,57.44,57.3,57.31,51618.0,51.185,51.2475,51.1226,51.1315,51618.0
2020-10-20 10:20:00,57.31,57.33,57.27,57.29,29279.0,51.1315,51.1493,51.0958,51.1137,29279.0
2020-10-20 10:30:00,57.3,57.39,57.3,57.39,24439.0,51.1226,51.2029,51.1226,51.2029,24439.0
2020-10-20 10:40:00,57.4,57.47,57.37,57.46,45498.0,51.2118,51.2742,51.185,51.2653,45498.0
2020-10-20 10:50:00,57.46,57.53,57.3,57.3,42964.0,51.2653,51.3278,51.1226,51.1226,42964.0
2020-10-20 11:00:00,57.3,57.34,57.21,57.24,51429.0,51.1226,51.1583,51.0423,51.069,51429.0
2020-10-20 11:10:00,57.25,57.3,57.24,57.29,30810.0,51.078,51.1226,51.069,51.1137,30810.0
2020-10-20 11:20:00,57.28,57.36,57.25,57.3,68995.0,51.1047,51.1761,51.078,51.1226,68995.0
2020-10-20 11:30:00,57.31,57.34,57.24,57.28,34258.0,51.1315,51.1583,51.069,51.1047,34258.0
2020-10-20 11:40:00,57.28,57.31,57.26,57.3,43835.0,51.1047,51.1315,51.0869,51.1226,43835.0
2020-10-20 11:50:00,57.3,57.32,57.26,57.3,31743.0,51.1226,51.1404,51.0869,51.1226,31743.0
2020-10-20 12:00:00,57.32,57.41,57.28,57.29,32442.0,51.1404,51.2207,51.1047,51.1137,32442.0
2020-10-20 12:10:00,57.29,57.33,57.27,57.3,20684.0,51.1137,51.1493,51.0958,51.1226,20684.0
2020-10-20 12:20:00,57.3,57.34,57.27,57.29,29410.0,51.1226,51.1583,51.0958,51.1137,29410.0
2020-10-20 12:30:00,57.29,57.52,57.27,57.45,96866.0,51.1137,51.3189,51.0958,51.2564,96866.0
2020-10-20 12:40:00,57.45,57.47,57.34,57.35,28920.0,51.2564,51.2742,51.1583,51.1672,28920.0
2020-10-20 12:50:00,57.34,57.36,57.25,57.33,30464.0,51.1583,51.1761,51.078,51.1493,30464.0
2020-10-20 13:00:00,57.33,57.33,57.27,57.28,38785.0,51.1493,51.1493,51.0958,51.1047,38785.0
2020-10-20 13:10:00,57.27,57.39,57.26,57.36,43581.0,51.0958,51.2029,51.0869,51.1761,43581.0
2020-10-20 13:20:00,57.37,57.56,57.36,57.5,58549.0,51.185,51.3545,51.1761,51.301,58549.0
2020-10-20 13:30:00,57.51,57.52,57.43,57.46,69395.0,51.3099,51.3189,51.2386,51.2653,69395.0
2020-10-20 13:40:00,57.46,57.5,57.43,57.44,45056.0,51.2653,51.301,51.2386,51.2475,45056.0
2020-10-20 13:50:00,57.43,57.45,57.23,57.28,66717.0,51.2386,51.2564,51.0601,51.1047,66717.0
2020-10-20 14:00:00,57.28,57.32,57.22,57.31,41517.0,51.1047,51.1404,51.0512,51.1315,41517.0
2020-10-20 14:10:00,57.32,57.37,57.29,57.32,48491.0,51.1404,51.185,51.1137,51.1404,48491.0
2020-10-20 14:20:00,57.33,57.35,57.24,57.26,61507.0,51.1493,51.1672,51.069,51.0869,61507.0
2020-10-20 14:30:00,57.26,57.28,57.16,57.19,60552.0,51.0869,51.1047,50.9977,51.0244,60552.0
2020-10-20 14:40:00,57.19,57.25,57.15,57.18,55960.0,51.0244,51.078,50.9887,51.0155,55960.0
2020-10-20 14:50:00,57.17,57.21,57.13,57.19,50667.0,51.0066,51.0423,50.9709,51.0244,50667.0
2020-10-20 15:00:00,57.2,57.25,57.01,57.02,131279.0,51.0334,51.078,50.8638,50.8728,131279.0
2020-10-20 15:10:00,57.02,57.03,56.8,56.88,224636.0,50.8728,50.8817,50.6765,50.7479,224636.0
2020-10-20 15:20:00,56.88,57.05,56.86,57.04,96672.0,50.7479,50.8995,50.73,50.8906,96672.0
2020-10-20 15:30:00,57.03,57.05,56.84,56.97,138449.0,50.8817,50.8995,50.7122,50.8282,138449.0
2020-10-20 15:40:00,56.98,57.18,56.98,57.09,179893.0,50.8371,51.0155,50.8371,50.9352,179893.0
2020-10-20 15:50:00,57.08,57.15,56.95,56.97,559220.0,50.9263,50.9887,50.8103,50.8282,559220.0
2020-10-21 09:30:00,56.68,56.98,56.65,56.84,392537.0,50.5694,50.8371,50.5427,50.7122,392537.0
2020-10-21 09:40:00,56.84,57.04,56.83,56.96,107198.0,50.7122,50.8906,50.7032,50.8192,107198.0
2020-10-21 09:50:00,56.97,57.17,56.97,57.09,62807.0,50.8282,51.0066,50.8282,50.9352,62807.0
2020-10-21 10:00:00,57.1,57.16,57.06,57.14,82356.0,50.9441,50.9977,50.9085,50.9798,82356.0
2020-10-21 10:10:00,57.14,57.22,57.13,57.2,54908.0,50.9798,51.0512,50.9709,51.0334,54908.0
2020-10-21 10:20:00,57.22,57.25,57.13,57.2,40426.0,51.0512,51.078,50.9709,51.0334,40426.0
2020-10-21 10:30:00,57.2,57.23,57.14,57.17,33358.0,51.0334,51.0601,50.9798,51.0066,33358.0
2020-10-21 10:40:00,57.18,57.19,57.09,57.1,42159.0,51.0155,51.0244,50.9352,50.9441,42159.0
2020-10-21 10:50:00,57.11,57.15,57.03,57.05,74087.0,50.9531,50.9887,50.8817,50.8995,74087.0
2020-10-21 11:00:00,57.06,57.06,57.0,57.03,57311.0,50.9085,50.9085,50.8549,50.8817,57311.0
2020-10-21 11:10:00,57.03,57.03,56.91,56.92,187608.0,50.8817,50.8817,50.7746,50.7835,187608.0
2020-10-21 11:20:00,56.92,56.92,56.79,56.82,34083.0,50.7835,50.7835,50.6676,50.6943,34083.0
2020-10-21 11:30:00,56.8,56.86,56.77,56.82,45603.0,50.6765,50.73,50.6497,50.6943,45603.0
2020-10-21 11:40:00,56.83,56.87,56.8,56.86,38081.0,50.7032,50.7389,50.6765,50.73,38081.0
2020-10-21 11:50:00,56.86,56.89,56.74,56.76,75604.0,50.73,50.7568,50.623,50.6408,75604.0
2020-10-21 12:00:00,56.76,56.8,56.72,56.8,35871.0,50.6408,50.6765,50.6051,50.6765,35871.0
2020-10-21 12:10:00,56.79,56.84,56.71,56.78,65693.0,50.6676,50.7122,50.5962,50.6586,65693.0
2020-10-21 12:20:00,56.79,57.12,56.78,56.86,97749.0,50.6676,50.962,50.6586,50.73,97749.0
2020-10-21 12:30:00,56.87,56.89,56.73,56.77,53059.0,50.7389,50.7568,50.614,50.6497,53059.0
2020-10-21 12:40:00,56.78,56.79,56.65,56.66,33917.0,50.6586,50.6676,50.5427,50.5516,33917.0
2020-10-21 12:50:00,56.66,56.85,56.64,56.83,61611.0,50.5516,50.7211,50.5337,50.7032,61611.0
2020-10-21 13:00:00,56.83,56.93,56.8,56.81,44437.0,50.7032,50.7925,50.6765,50.6854,44437.0
2020-10-21 13:10:00,56.81,56.97,56.8,56.95,26251.0,50.6854,50.8282,50.6765,50.8103,26251.0
2020-10-21 13:20:00,56.95,56.96,56.91,56.94,37809.0,50.8103,50.8192,50.7746,50.8014,37809.0
2020-10-21 13:30:00,56.94,56.98,56.89,56.9,49758.0,50.8014,50.8371,50.7568,50.7657,49758.0
2020-10-21 13:40:00,56.9,56.97,56.89,56.96,27275.0,50.7657,50.8282,50.7568,50.8192,27275.0
2020-10-21 13:50:00,56.96,57.05,56.91,56.93,39294.0,50.8192,50.8995,50.7746,50.7925,39294.0
2020-10-21 14:00:00,56.95,57.04,56.94,56.98,36471.0,50.8103,50.8906,50.8014,50.8371,36471.0
2020-10-21 14:10:00,56.98,57.06,56.97,57.01,30596.0,50.8371,50.9085,50.8282,50.8638,30596.0
2020-10-21 14:20:00,57.02,57.18,57.0,57.13,58578.0,50.8728,51.0155,50.8549,50.9709,58578.0
2020-10-21 14:30:00,57.14,57.15,57.08,57.1,42249.0,50.9798,50.9887,50.9263,50.9441,42249.0
2020-10-21 14:40:00,57.11,57.15,57.07,57.07,31044.0,50.9531,50.9887,50.9174,50.9174,31044.0
2020-10-21 14:50:00,57.08,57.13,57.04,57.1,30655.0,50.9263,50.9709,50.8906,50.9441,30655.0
2020-10-21 15:00:00,57.11,57.12,56.99,57.06,43705.0,50.9531,50.962,50.846,50.9085,43705.0
2020-10-21 15:10:00,57.06,57.1,57.01,57.06,44395.0,50.9085,50.9441,50.8638,50.9085,44395.0
2020-10-21 15:20:00,57.06,57.15,57.02,57.11,51754.0,50.9085,50.9887,50.8728,50.9531,51754.0
2020-10-21 15:30:00,57.12,57.16,57.04,57.07,87125.0,50.962,50.9977,50.8906,50.9174,87125.0
2020-10-21 15:40:00,57.07,57.08,56.88,56.9,96349.0,50.9174,50.9263,50.7479,50.7657,96349.0
2020-10-21 15:50:00,56.9,56.96,56.81,56.81,357703.0,50.7657,50.8192,50.6854,50.6854,357703.0
2020-10-22 09:30:00,56.83,56.84,56.69,56.71,154670.0,50.7032,50.7122,50.5783,50.5962,154670.0
2020-10-22 09:40:00,56.71,56.78,56.65,56.7,111184.0,50.5962,50.6586,50.5427,50.5873,111184.0
2020-10-22 09:50:00,56.69,56.7,56.52,56.54,43462.0,50.5783,50.5873,50.4267,50.4445,43462.0
2020-10-22 10:00:00,56.53,56.58,56.5,56.53,66699.0,50.4356,50.4802,50.4088,50.4356,66699.0
2020-10-22 10:10:00,56.53,56.58,56.43,56.45,45622.0,50.4356,50.4802,50.3464,50.3642,45622.0
2020-10-22 10:20:00,56.45,56.45,56.29,56.33,54025.0,50.3642,50.3642,50.2215,50.2572,54025.0
2020-10-22 10:30:00,56.33,56.41,56.24,56.39,98375.0,50.2572,50.3285,50.1769,50.3107,98375.0
2020-10-22 10:40:00,56.38,56.39,56.24,56.35,101288.0,50.3018,50.3107,50.1769,50.275,101288.0
2020-10-22 10:50:00,56.35,56.54,56.3,56.54,118137.0,50.275,50.4445,50.2304,50.4445,118137.0
2020-10-22 11:00:00,56.52,56.67,56.51,56.54,58988.0,50.4267,50.5605,50.4177,50.4445,58988.0
2020-10-22 11:10:00,56.53,56.64,56.51,56.53,34538.0,50.4356,50.5337,50.4177,50.4356,34538.0
2020-10-22 11:20:00,56.54,56.58,56.49,56.57,46326.0,50.4445,50.4802,50.3999,50.4713,46326.0
2020-10-22 11:30:00,56.57,56.58,56.52,56.54,51530.0,50.4713,50.4802,50.4267,50.4445,51530.0
2020-10-22 11:40:00,56.54,56.61,56.52,56.56,34738.0,50.4445,50.507,50.4267,50.4624,34738.0
2020-10-22 11:50:00,56.56,56.6,56.47,56.5,38995.0,50.4624,50.498,50.3821,50.4088,38995.0
2020-10-22 12:00:00,56.51,56.6,56.51,56.6,36744.0,50.4177,50.498,50.4177,50.498,36744.0
2020-10-22 12:10:00,56.61,56.7,56.6,56.69,31502.0,50.507,50.5873,50.498,50.5783,31502.0
2020-10-22 12:20:00,56.68,56.71,56.67,56.68,44518.0,50.5694,50.5962,50.5605,50.5694,44518.0
2020-10-22 12:30:00,56.68,56.68,56.44,56.47,165967.0,50.5694,50.5694,50.3553,50.3821,165967.0
2020-10-22 12:40:00,56.47,56.65,56.45,56.64,76269.0,50.3821,50.5427,50.3642,50.5337,76269.0
2020-10-22 12:50:00,56.64,56.67,56.56,56.56,24312.0,50.5337,50.5605,50.4624,50.4624,24312.0
2020-10-22 13:00:00,56.55,56.61,56.53,56.61,63146.0,50.4534,50.507,50.4356,50.507,63146.0
2020-10-22 13:10:00,56.6,56.72,56.59,56.69,52229.0,50.498,50.6051,50.4891,50.5783,52229.0
2020-10-22 13:20:00,56.67,56.69,56.64,56.67,25567.0,50.5605,50.5783,50.5337,50.5605,25567.0
2020-10-22 13:30:00,56.67,56.68,56.64,56.64,41072.0,50.5605,50.5694,50.5337,50.5337,41072.0
2020-10-22 13:40:00,56.62,56.71,56.6,56.67,30941.0,50.5159,50.5962,50.498,50.5605,30941.0
2020-10-22 13:50:00,56.67,56.76,56.64,56.72,34419.0,50.5605,50.6408,50.5337,50.6051,34419.0
2020-10-22 14:00:00,56.72,56.84,56.71,56.83,35949.0,50.6051,50.7122,50.5962,50.7032,35949.0
2020-10-22 14:10:00,56.82,56.91,56.79,56.85,37822.0,50.6943,50.7746,50.6676,50.7211,37822.0
2020-10-22 14:20:00,56.85,56.85,56.77,56.79,21681.0,50.7211,50.7211,50.6497,50.6676,21681.0
2020-10-22 14:30:00,56.78,56.82,56.76,56.77,32152.0,50.6586,50.6943,50.6408,50.6497,32152.0
2020-10-22 14:40:00,56.77,56.81,56.77,56.78,34797.0,50.6497,50.6854,50.6497,50.6586,34797.0
2020-10-22 14:50:00,56.78,56.81,56.77,56.79,28322.0,50.6586,50.6854,50.6497,50.6676,28322.0
2020-10-22 15:00:00,56.79,56.8,56.68,56.7,37469.0,50.6676,50.6765,50.5694,50.5873,37469.0
2020-10-22 15:10:00,56.71,56.78,56.7,56.78,28685.0,50.5962,50.6586,50.5873,50.6586,28685.0
2020-10-22 15:20:00,56.78,56.79,56.72,56.77,69159.0,50.6586,50.6676,50.6051,50.6497,69159.0
2020-10-22 15:30:00,56.77,56.86,56.76,56.82,141788.0,50.6497,50.73,50.6408,50.6943,141788.0
2020-10-22 15:40:00,56.82,56.86,56.8,56.85,110198.0,50.6943,50.73,50.6765,50.7211,110198.0
2020-10-22 15:50:00,56.86,56.91,56.8,56.82,288948.0,50.73,50.7746,50.6765,50.6943,288948.0
2020-10-23 09:30:00,57.26,57.3,57.03,57.07,122308.0,51.0869,51.1226,50.8817,50.9174,122308.0
2020-10-23 09:40:00,57.08,57.08,56.89,56.94,40969.0,50.9263,50.9263,50.7568,50.8014,40969.0
2020-10-23 09:50:00,56.95,57.13,56.92,57.13,65310.0,50.8103,50.9709,50.7835,50.9709,65310.0
2020-10-23 10:00:00,57.13,57.13,56.91,56.91,91967.0,50.9709,50.9709,50.7746,50.7746,91967.0
2020-10-23 10:10:00,56.91,56.93,56.78,56.78,36105.0,50.7746,50.7925,50.6586,50.6586,36105.0
2020-10-23 10:20:00,56.78,56.79,56.66,56.68,51575.0,50.6586,50.6676,50.5516,50.5694,51575.0
2020-10-23 10:30:00,56.67,56.76,56.65,56.73,40303.0,50.5605,50.6408,50.5427,50.614,40303.0
2020-10-23 10:40:00,56.73,56.75,56.65,56.73,37292.0,50.614,50.6319,50.5427,50.614,37292.0
2020-10-23 10:50:00,56.74,56.77,56.68,56.74,43234.0,50.623,50.6497,50.5694,50.623,43234.0
2020-10-23 11:00:00,56.73,56.77,56.7,56.72,26734.0,50.614,50.6497,50.5873,50.6051,26734.0
2020-10-23 11:10:00,56.73,56.79,56.68,56.77,24191.0,50.614,50.6676,50.5694,50.6497,24191.0
2020-10-23 11:20:00,56.77,56.77,56.61,56.73,37794.0,50.6497,50.6497,50.507,50.614,37794.0
2020-10-23 11:30:00,56.72,56.74,56.67,56.69,34626.0,50.6051,50.623,50.5605,50.5783,34626.0
2020-10-23 11:40:00,56.68,56.71,56.61,56.63,78309.0,50.5694,50.5962,50.507,50.5248,78309.0
2020-10-23 11:50:00,56.63,56.77,56.63,56.75,28609.0,50.5248,50.6497,50.5248,50.6319,28609.0
2020-10-23 12:00:00,56.75,56.78,56.74,56.77,24435.0,50.6319,50.6586,50.623,50.6497,24435.0
2020-10-23 12:10:00,56.77,56.79,56.58,56.66,78577.0,50.6497,50.6676,50.4802,50.5516,78577.0
2020-10-23 12:20:00,56.66,56.67,56.56,56.59,27417.0,50.5516,50.5605,50.4624,50.4891,27417.0
2020-10-23 12:30:00,56.58,56.66,56.57,56.64,28005.0,50.4802,50.5516,50.4713,50.5337,28005.0
2020-10-23 12:40:00,56.64,56.65,56.55,56.56,17751.0,50.5337,50.5427,50.4534,50.4624,17751.0
2020-10-23 12:50:00,56.55,56.59,56.48,56.51,47402.0,50.4534,50.4891,50.391,50.4177,47402.0
2020-10-23 13:00:00,56.5,56.59,56.49,56.58,50457.0,50.4088,50.4891,50.3999,50.4802,50457.0
2020-10-23 13:10:00,56.58,56.59,56.52,56.55,40552.0,50.4802,50.4891,50.4267,50.4534,40552.0
2020-10-23 13:20:00,56.54,56.6,56.51,56.59,67061.0,50.4445,50.498,50.4177,50.4891,67061.0
2020-10-23 13:30:00,56.58,56.62,56.56,56.59,53227.0,50.4802,50.5159,50.4624,50.4891,53227.0
2020-10-23 13:40:00,56.58,56.64,56.57,56.62,57286.0,50.4802,50.5337,50.4713,50.5159,57286.0
2020-10-23 13:50:00,56.62,56.63,56.57,56.59,33612.0,50.5159,50.5248,50.4713,50.4891,33612.0
2020-10-23 14:00:00,56.6,56.65,56.57,56.62,52630.0,50.498,50.5427,50.4713,50.5159,52630.0
2020-10-23 14:10:00,56.62,56.66,56.6,56.64,50383.0,50.5159,50.5516,50.498,50.5337,50383.0
2020-10-23 14:20:00,56.63,56.68,56.62,56.66,53726.0,50.5248,50.5694,50.5159,50.5516,53726.0
2020-10-23 14:30:00,56.66,56.67,56.51,56.52,53037.0,50.5516,50.5605,50.4177,50.4267,53037.0
2020-10-23 14:40:00,56.53,56.57,56.47,56.57,115665.0,50.4356,50.4713,50.3821,50.4713,115665.0
2020-10-23 14:50:00,56.56,56.66,56.55,56.65,45886.0,50.4624,50.5516,50.4534,50.5427,45886.0
2020-10-23 15:00:00,56.65,56.68,56.64,56.68,37642.0,50.5427,50.5694,50.5337,50.5694,37642.0
2020-10-23 15:10:00,56.68,56.72,56.64,56.67,54509.0,50.5694,50.6051,50.5337,50.5605,54509.0
2020-10-23 15:20:00,56.67,56.69,56.61,56.62,44391.0,50.5605,50.5783,50.507,50.5159,44391.0
2020-10-23 15:30:00,56.62,56.65,56.59,56.62,94688.0,50.5159,50.5427,50.4891,50.5159,94688.0
2020-10-23 15:40:00,56.62,56.66,56.58,56.59,96064.0,50.5159,50.5516,50.4802,50.4891,96064.0
2020-10-23 15:50:00,56.59,56.63,56.53,56.6,454976.0,50.4891,50.5248,50.4356,50.498,454976.0
2020-10-26 09:30:00,56.16,56.17,55.97,55.97,162725.0,50.1055,50.1144,49.936,49.936,162725.0
2020-10-26 09:40:00,55.97,56.0,55.78,55.82,113455.0,49.936,49.9627,49.7664,49.8021,113455.0
2020-10-26 09:50:00,55.82,55.88,55.69,55.7,94266.0,49.8021,49.8557,49.6861,49.6951,94266.0
2020-10-26 10:00:00,55.7,55.8,55.68,55.77,136424.0,49.6951,49.7843,49.6772,49.7575,136424.0
2020-10-26 10:10:00,55.76,55.85,55.71,55.85,96655.0,49.7486,49.8289,49.704,49.8289,96655.0
2020-10-26 10:20:00,55.86,55.89,55.7,55.71,93098.0,49.8378,49.8646,49.6951,49.704,93098.0
2020-10-26 10:30:00,55.7,55.71,55.42,55.5,168096.0,49.6951,49.704,49.4453,49.5166,168096.0
2020-10-26 10:40:00,55.51,55.54,55.34,55.39,102600.0,49.5256,49.5523,49.3739,49.4185,102600.0
2020-10-26 10:50:00,55.39,55.41,55.32,55.38,70127.0,49.4185,49.4363,49.356,49.4096,70127.0
2020-10-26 11:00:00,55.38,55.38,55.29,55.34,65236.0,49.4096,49.4096,49.3293,49.3739,65236.0
2020-10-26 11:10:00,55.35,55.43,55.21,55.22,85571.0,49.3828,49.4542,49.2579,49.2668,85571.0
2020-10-26 11:20:00,55.22,55.33,55.19,55.27,96099.0,49.2668,49.365,49.2401,49.3114,96099.0
2020-10-26 11:30:00,55.26,55.29,55.19,55.27,86436.0,49.3025,49.3293,49.2401,49.3114,86436.0
2020-10-26 11:40:00,55.26,55.42,55.25,55.41,93828.0,49.3025,49.4453,49.2936,49.4363,93828.0
2020-10-26 11:50:00,55.4,55.45,55.33,55.33,105710.0,49.4274,49.472,49.365,49.365,105710.0
2020-10-26 12:00:00,55.33,55.36,55.24,55.25,71599.0,49.365,49.3917,49.2847,49.2936,71599.0
2020-10-26 12:10:00,55.25,55.27,55.17,55.23,79582.0,49.2936,49.3114,49.2222,49.2757,79582.0
2020-10-26 12:20:00,55.24,55.27,55.17,55.25,70850.0,49.2847,49.3114,49.2222,49.2936,70850.0
2020-10-26 12:30:00,55.26,55.26,55.11,55.17,64940.0,49.3025,49.3025,49.1687,49.2222,64940.0
2020-10-26 12:40:00,55.16,55.19,55.1,55.16,68310.0,49.2133,49.2401,49.1598,49.2133,68310.0
2020-10-26 12:50:00,55.17,55.26,55.17,55.25,70295.0,49.2222,49.3025,49.2222,49.2936,70295.0
2020-10-26 13:00:00,55.24,55.29,55.22,55.28,65720.0,49.2847,49.3293,49.2668,49.3204,65720.0
2020-10-26 13:10:00,55.27,55.35,55.13,55.14,55804.0,49.3114,49.3828,49.1865,49.1954,55804.0
2020-10-26 13:20:00,55.15,55.16,55.0,55.01,67313.0,49.2044,49.2133,49.0705,49.0795,67313.0
2020-10-26 13:30:00,55.0,55.04,54.94,55.02,86816.0,49.0705,49.1062,49.017,49.0884,86816.0
2020-10-26 13:40:00,55.01,55.08,55.0,55.06,66470.0,49.0795,49.1419,49.0705,49.1241,66470.0
2020-10-26 13:50:00,55.06,55.11,55.03,55.05,68887.0,49.1241,49.1687,49.0973,49.1151,68887.0
2020-10-26 14:00:00,55.05,55.09,54.97,55.06,103685.0,49.1151,49.1508,49.0438,49.1241,103685.0
2020-10-26 14:10:00,55.05,55.09,55.01,55.04,94871.0,49.1151,49.1508,49.0795,49.1062,94871.0
2020-10-26 14:20:00,55.03,55.08,54.98,55.05,107676.0,49.0973,49.1419,49.0527,49.1151,107676.0
2020-10-26 14:30:00,55.04,55.07,54.92,54.92,102278.0,49.1062,49.133,48.9992,48.9992,102278.0
2020-10-26 14:40:00,54.93,55.0,54.85,54.85,96787.0,49.0081,49.0705,48.9367,48.9367,96787.0
2020-10-26 14:50:00,54.86,55.1,54.85,55.06,149030.0,48.9456,49.1598,48.9367,49.1241,149030.0
2020-10-26 15:00:00,55.07,55.12,54.98,55.0,128402.0,49.133,49.1776,49.0527,49.0705,128402.0
2020-10-26 15:10:00,55.01,55.03,54.91,54.97,149028.0,49.0795,49.0973,48.9902,49.0438,149028.0
2020-10-26 15:20:00,54.97,55.06,54.97,55.03,116986.0,49.0438,49.1241,49.0438,49.0973,116986.0
2020-10-26 15:30:00,55.04,55.22,55.02,55.08,215427.0,49.1062,49.2668,49.0884,49.1419,215427.0
2020-10-26 15:40:00,55.07,55.11,54.85,54.86,201662.0,49.133,49.1687,48.9367,48.9456,201662.0
2020-10-26 15:50:00,54.86,55.24,54.79,55.23,673787.0,48.9456,49.2847,48.8832,49.2757,673787.0
2020-10-27 09:30:00,55.39,55.54,55.13,55.46,191420.0,49.4185,49.5523,49.1865,49.4809,191420.0
2020-10-27 09:40:00,55.46,55.47,55.31,55.38,95669.0,49.4809,49.4899,49.3471,49.4096,95669.0
2020-10-27 09:50:00,55.38,55.62,55.35,55.56,76370.0,49.4096,49.6237,49.3828,49.5702,76370.0
2020-10-27 10:00:00,55.57,55.66,55.51,55.62,76911.0,49.5791,49.6594,49.5256,49.6237,76911.0
2020-10-27 10:10:00,55.63,55.66,55.57,55.63,141779.0,49.6326,49.6594,49.5791,49.6326,141779.0
2020-10-27 10:20:00,55.64,55.66,55.4,55.43,72937.0,49.6415,49.6594,49.4274,49.4542,72937.0
2020-10-27 10:30:00,55.43,55.49,55.31,55.47,92818.0,49.4542,49.5077,49.3471,49.4899,92818.0
2020-10-27 10:40:00,55.46,55.56,55.38,55.49,108084.0,49.4809,49.5702,49.4096,49.5077,108084.0
2020-10-27 10:50:00,55.5,55.52,55.34,55.34,47010.0,49.5166,49.5345,49.3739,49.3739,47010.0
2020-10-27 11:00:00,55.35,55.43,55.3,55.42,65223.0,49.3828,49.4542,49.3382,49.4453,65223.0
2020-10-27 11:10:00,55.42,55.56,55.41,55.52,63533.0,49.4453,49.5702,49.4363,49.5345,63533.0
2020-10-27 11:20:00,55.52,55.52,55.39,55.4,60556.0,49.5345,49.5345,49.4185,49.4274,60556.0
2020-10-27 11:30:00,55.41,55.53,55.38,55.52,46718.0,49.4363,49.5434,49.4096,49.5345,46718.0
2020-10-27 11:40:00,55.52,55.71,55.51,55.71,73871.0,49.5345,49.704,49.5256,49.704,73871.0
2020-10-27 11:50:00,55.71,55.75,55.65,55.7,67158.0,49.704,49.7397,49.6505,49.6951,67158.0
2020-10-27 12:00:00,55.71,55.75,55.64,55.71,49619.0,49.704,49.7397,49.6415,49.704,49619.0
2020-10-27 12:10:00,55.71,55.72,55.68,55.7,42009.0,49.704,49.7129,49.6772,49.6951,42009.0
2020-10-27 12:20:00,55.7,55.76,55.58,55.59,38906.0,49.6951,49.7486,49.588,49.5969,38906.0
2020-10-27 12:30:00,55.58,55.59,55.47,55.52,39107.0,49.588,49.5969,49.4899,49.5345,39107.0
2020-10-27 12:40:00,55.52,55.54,55.45,55.47,36510.0,49.5345,49.5523,49.472,49.4899,36510.0
2020-10-27 12:50:00,55.48,55.57,55.46,55.56,55843.0,49.4988,49.5791,49.4809,49.5702,55843.0
2020-10-27 13:00:00,55.56,55.61,55.53,55.54,62424.0,49.5702,49.6148,49.5434,49.5523,62424.0
2020-10-27 13:10:00,55.55,55.57,55.51,55.53,45828.0,49.5612,49.5791,49.5256,49.5434,45828.0
2020-10-27 13:20:00,55.53,55.65,55.47,55.62,63893.0,49.5434,49.6505,49.4899,49.6237,63893.0
2020-10-27 13:30:00,55.63,55.71,55.62,55.66,68954.0,49.6326,49.704,49.6237,49.6594,68954.0
2020-10-27 13:40:00,55.66,55.71,55.61,55.65,54274.0,49.6594,49.704,49.6148,49.6505,54274.0
2020-10-27 13:50:00,55.64,55.66,55.59,55.61,34343.0,49.6415,49.6594,49.5969,49.6148,34343.0
2020-10-27 14:00:00,55.61,55.62,55.49,55.5,54672.0,49.6148,49.6237,49.5077,49.5166,54672.0
2020-10-27 14:10:00,55.5,55.5,55.33,55.34,58171.0,49.5166,49.5166,49.365,49.3739,58171.0
2020-10-27 14:20:00,55.35,55.45,55.33,55.4,36771.0,49.3828,49.472,49.365,49.4274,36771.0
2020-10-27 14:30:00,55.39,55.42,55.36,55.4,40589.0,49.4185,49.4453,49.3917,49.4274,40589.0
2020-10-27 14:40:00,55.4,55.44,55.31,55.37,59749.0,49.4274,49.4631,49.3471,49.4006,59749.0
2020-10-27 14:50:00,55.36,55.37,55.24,55.25,61051.0,49.3917,49.4006,49.2847,49.2936,61051.0
2020-10-27 15:00:00,55.25,55.27,55.15,55.19,87685.0,49.2936,49.3114,49.2044,49.2401,87685.0
2020-10-27 15:10:00,55.2,55.24,55.18,55.23,63604.0,49.249,49.2847,49.2311,49.2757,63604.0
2020-10-27 15:20:00,55.23,55.31,55.23,55.27,70012.0,49.2757,49.3471,49.2757,49.3114,70012.0
2020-10-27 15:30:00,55.27,55.3,55.18,55.2,105479.0,49.3114,49.3382,49.2311,49.249,105479.0
2020-10-27 15:40:00,55.2,55.23,55.03,55.04,143838.0,49.249,49.2757,49.0973,49.1062,143838.0
2020-10-27 15:50:00,55.03,55.09,54.93,54.99,396360.0,49.0973,49.1508,49.0081,49.0616,396360.0
2020-10-28 09:30:00,54.28,54.47,54.14,54.41,167190.0,48.4282,48.5977,48.3033,48.5441,167190.0
2020-10-28 09:40:00,54.41,54.52,54.34,54.49,120543.0,48.5441,48.6423,48.4817,48.6155,120543.0
2020-10-28 09:50:00,54.48,54.59,54.42,54.45,117003.0,48.6066,48.7047,48.5531,48.5798,117003.0
2020-10-28 10:00:00,54.44,54.47,54.3,54.42,76344.0,48.5709,48.5977,48.446,48.5531,76344.0
2020-10-28 10:10:00,54.42,54.45,54.15,54.16,140197.0,48.5531,48.5798,48.3122,48.3211,140197.0
2020-10-28 10:20:00,54.16,54.17,53.82,53.89,183514.0,48.3211,48.33,48.0178,48.0802,183514.0
2020-10-28 10:30:00,53.89,54.02,53.87,53.91,140838.0,48.0802,48.1962,48.0624,48.098,140838.0
2020-10-28 10:40:00,53.91,54.01,53.78,53.78,79996.0,48.098,48.1873,47.9821,47.9821,79996.0
2020-10-28 10:50:00,53.78,53.82,53.68,53.78,83381.0,47.9821,48.0178,47.8928,47.9821,83381.0
2020-10-28 11:00:00,53.77,53.85,53.57,53.81,70365.0,47.9731,48.0445,47.7947,48.0088,70365.0
2020-10-28 11:10:00,53.8,53.8,53.63,53.67,61666.0,47.9999,47.9999,47.8482,47.8839,61666.0
2020-10-28 11:20:00,53.67,53.72,53.55,53.62,77037.0,47.8839,47.9285,47.7769,47.8393,77037.0
2020-10-28 11:30:00,53.63,53.69,53.53,53.67,53326.0,47.8482,47.9018,47.759,47.8839,53326.0
2020-10-28 11:40:00,53.65,53.87,53.63,53.82,54082.0,47.8661,48.0624,47.8482,48.0178,54082.0
2020-10-28 11:50:00,53.83,53.9,53.8,53.86,83496.0,48.0267,48.0891,47.9999,48.0534,83496.0
2020-10-28 12:00:00,53.86,53.93,53.81,53.81,63949.0,48.0534,48.1159,48.0088,48.0088,63949.0
2020-10-28 12:10:00,53.8,53.95,53.79,53.91,47995.0,47.9999,48.1337,47.991,48.098,47995.0
2020-10-28 12:20:00,53.91,53.93,53.77,53.78,67877.0,48.098,48.1159,47.9731,47.9821,67877.0
2020-10-28 12:30:00,53.78,53.79,53.64,53.65,83654.0,47.9821,47.991,47.8572,47.8661,83654.0
2020-10-28 12:40:00,53.64,53.67,53.55,53.56,66355.0,47.8572,47.8839,47.7769,47.7858,66355.0
2020-10-28 12:50:00,53.56,53.63,53.48,53.53,84282.0,47.7858,47.8482,47.7144,47.759,84282.0
2020-10-28 13:00:00,53.52,53.52,53.38,53.4,74681.0,47.7501,47.7501,47.6252,47.643,74681.0
2020-10-28 13:10:00,53.39,53.41,53.32,53.4,85918.0,47.6341,47.652,47.5717,47.643,85918.0
2020-10-28 13:20:00,53.4,53.45,53.33,53.45,88489.0,47.643,47.6876,47.5806,47.6876,88489.0
2020-10-28 13:30:00,53.45,53.52,53.37,53.46,82334.0,47.6876,47.7501,47.6163,47.6966,82334.0
2020-10-28 13:40:00,53.46,53.5,53.41,53.46,63307.0,47.6966,47.7322,47.652,47.6966,63307.0
2020-10-28 13:50:00,53.46,53.47,53.38,53.46,56741.0,47.6966,47.7055,47.6252,47.6966,56741.0
2020-10-28 14:00:00,53.47,53.5,53.36,53.45,55558.0,47.7055,47.7322,47.6073,47.6876,55558.0
2020-10-28 14:10:00,53.45,53.45,53.29,53.33,47001.0,47.6876,47.6876,47.5449,47.5806,47001.0
2020-10-28 14:20:00,53.33,53.58,53.32,53.56,69290.0,47.5806,47.8036,47.5717,47.7858,69290.0
2020-10-28 14:30:00,53.56,53.61,53.37,53.42,69093.0,47.7858,47.8304,47.6163,47.6609,69093.0
2020-10-28 14:40:00,53.43,53.56,53.38,53.53,62401.0,47.6698,47.7858,47.6252,47.759,62401.0
2020-10-28 14:50:00,53.52,53.59,53.41,53.53,122990.0,47.7501,47.8125,47.652,47.759,122990.0
2020-10-28 15:00:00,53.54,53.56,53.36,53.42,74352.0,47.7679,47.7858,47.6073,47.6609,74352.0
2020-10-28 15:10:00,53.43,53.47,53.34,53.38,75106.0,47.6698,47.7055,47.5895,47.6252,75106.0
2020-10-28 15:20:00,53.37,53.55,53.33,53.44,109727.0,47.6163,47.7769,47.5806,47.6787,109727.0
2020-10-28 15:30:00,53.45,53.56,53.29,53.3,193509.0,47.6876,47.7858,47.5449,47.5538,193509.0
2020-10-28 15:40:00,53.31,53.43,53.27,53.32,202058.0,47.5627,47.6698,47.527,47.5717,202058.0
2020-10-28 15:50:00,53.32,53.32,53.07,53.15,602720.0,47.5717,47.5717,47.3486,47.42,602720.0
2020-10-29 09:30:00,53.16,53.16,52.66,52.67,218985.0,47.4289,47.4289,46.9828,46.9917,218985.0
2020-10-29 09:40:00,52.66,52.85,52.51,52.76,141605.0,46.9828,47.1523,46.849,47.072,141605.0
2020-10-29 09:50:00,52.76,53.18,52.7,53.09,144812.0,47.072,47.4467,47.0185,47.3665,144812.0
2020-10-29 10:00:00,53.09,53.29,53.03,53.16,136501.0,47.3665,47.5449,47.3129,47.4289,136501.0
2020-10-29 10:10:00,53.17,53.26,53.06,53.21,138534.0,47.4378,47.5181,47.3397,47.4735,138534.0
2020-10-29 10:20:00,53.22,53.36,53.18,53.28,59893.0,47.4824,47.6073,47.4467,47.536,59893.0
2020-10-29 10:30:00,53.28,53.35,53.22,53.32,74356.0,47.536,47.5984,47.4824,47.5717,74356.0
2020-10-29 10:40:00,53.32,53.32,53.19,53.23,57738.0,47.5717,47.5717,47.4557,47.4914,57738.0
2020-10-29 10:50:00,53.24,53.29,53.17,53.22,72087.0,47.5003,47.5449,47.4378,47.4824,72087.0
2020-10-29 11:00:00,53.22,53.22,53.01,53.02,72014.0,47.4824,47.4824,47.2951,47.304,72014.0
2020-10-29 11:10:00,53.02,53.24,53.0,53.22,92327.0,47.304,47.5003,47.2862,47.4824,92327.0
2020-10-29 11:20:00,53.22,53.3,53.1,53.1,63776.0,47.4824,47.5538,47.3754,47.3754,63776.0
2020-10-29 11:30:00,53.11,53.15,53.08,53.09,50889.0,47.3843,47.42,47.3575,47.3665,50889.0
2020-10-29 11:40:00,53.08,53.1,52.93,53.02,112153.0,47.3575,47.3754,47.2237,47.304,112153.0
2020-10-29 11:50:00,53.02,53.06,52.86,52.89,66176.0,47.304,47.3397,47.1612,47.188,66176.0
2020-10-29 12:00:00,52.9,52.93,52.79,52.82,99859.0,47.1969,47.2237,47.0988,47.1256,99859.0
2020-10-29 12:10:00,52.81,52.96,52.79,52.95,203079.0,47.1166,47.2505,47.0988,47.2415,203079.0
2020-10-29 12:20:00,52.95,53.03,52.88,52.89,138399.0,47.2415,47.3129,47.1791,47.188,138399.0
2020-10-29 12:30:00,52.89,53.04,52.86,53.04,71120.0,47.188,47.3218,47.1612,47.3218,71120.0
2020-10-29 12:40:00,53.03,53.2,53.03,53.17,85940.0,47.3129,47.4646,47.3129,47.4378,85940.0
2020-10-29 12:50:00,53.19,53.22,53.05,53.09,62497.0,47.4557,47.4824,47.3308,47.3665,62497.0
2020-10-29 13:00:00,53.1,53.12,52.97,52.98,61254.0,47.3754,47.3932,47.2594,47.2683,61254.0
2020-10-29 13:10:00,52.99,53.01,52.91,52.96,47007.0,47.2772,47.2951,47.2059,47.2505,47007.0
2020-10-29 13:20:00,52.96,53.13,52.95,53.13,224867.0,47.2505,47.4021,47.2415,47.4021,224867.0
2020-10-29 13:30:00,53.13,53.32,53.12,53.31,147424.0,47.4021,47.5717,47.3932,47.5627,147424.0
2020-10-29 13:40:00,53.31,53.43,53.31,53.43,75535.0,47.5627,47.6698,47.5627,47.6698,75535.0
2020-10-29 13:50:00,53.43,53.54,53.41,53.51,88463.0,47.6698,47.7679,47.652,47.7412,88463.0
2020-10-29 14:00:00,53.51,53.67,53.5,53.61,86319.0,47.7412,47.8839,47.7322,47.8304,86319.0
2020-10-29 14:10:00,53.62,53.71,53.53,53.7,80704.0,47.8393,47.9196,47.759,47.9107,80704.0
2020-10-29 14:20:00,53.69,53.78,53.65,53.7,136340.0,47.9018,47.9821,47.8661,47.9107,136340.0
2020-10-29 14:30:00,53.71,53.77,53.65,53.68,96734.0,47.9196,47.9731,47.8661,47.8928,96734.0
2020-10-29 14:40:00,53.69,53.76,53.54,53.54,122089.0,47.9018,47.9642,47.7679,47.7679,122089.0
2020-10-29 14:50:00,53.54,53.69,53.53,53.64,109916.0,47.7679,47.9018,47.759,47.8572,109916.0
2020-10-29 15:00:00,53.65,53.7,53.59,53.65,118385.0,47.8661,47.9107,47.8125,47.8661,118385.0
2020-10-29 15:10:00,53.66,53.67,53.5,53.6,105785.0,47.875,47.8839,47.7322,47.8215,105785.0
2020-10-29 15:20:00,53.59,53.63,53.54,53.61,75604.0,47.8125,47.8482,47.7679,47.8304,75604.0
2020-10-29 15:30:00,53.6,53.62,53.5,53.53,80485.0,47.8215,47.8393,47.7322,47.759,80485.0
2020-10-29 15:40:00,53.53,53.55,53.37,53.52,105305.0,47.759,47.7769,47.6163,47.7501,105305.0
2020-10-29 15:50:00,53.52,53.56,53.17,53.18,413846.0,47.7501,47.7858,47.4378,47.4467,413846.0
2020-10-30 09:30:00,52.91,53.37,52.85,53.35,175514.0,47.2059,47.6163,47.1523,47.5984,175514.0
2020-10-30 09:40:00,53.36,53.41,53.11,53.15,151292.0,47.6073,47.652,47.3843,47.42,151292.0
2020-10-30 09:50:00,53.15,53.32,53.12,53.23,105310.0,47.42,47.5717,47.3932,47.4914,105310.0
2020-10-30 10:00:00,53.21,53.22,53.08,53.15,79239.0,47.4735,47.4824,47.3575,47.42,79239.0
2020-10-30 10:10:00,53.16,53.18,52.99,53.03,91641.0,47.4289,47.4467,47.2772,47.3129,91641.0
2020-10-30 10:20:00,53.02,53.06,52.86,52.91,71625.0,47.304,47.3397,47.1612,47.2059,71625.0
2020-10-30 10:30:00,52.89,52.97,52.74,52.9,83496.0,47.188,47.2594,47.0542,47.1969,83496.0
2020-10-30 10:40:00,52.89,52.89,52.62,52.69,73907.0,47.188,47.188,46.9471,47.0096,73907.0
2020-10-30 10:50:00,52.69,52.95,52.67,52.78,93455.0,47.0096,47.2415,46.9917,47.0899,93455.0
2020-10-30 11:00:00,52.78,53.0,52.77,52.79,104905.0,47.0899,47.2862,47.0809,47.0988,104905.0
2020-10-30 11:10:00,52.8,53.0,52.79,52.89,77419.0,47.1077,47.2862,47.0988,47.188,77419.0
2020-10-30 11:20:00,52.88,52.99,52.8,52.86,84682.0,47.1791,47.2772,47.1077,47.1612,84682.0
2020-10-30 11:30:00,52.85,52.88,52.77,52.8,57665.0,47.1523,47.1791,47.0809,47.1077,57665.0
2020-10-30 11:40:00,52.8,53.07,52.73,53.07,64976.0,47.1077,47.3486,47.0453,47.3486,64976.0
2020-10-30 11:50:00,53.08,53.15,53.04,53.15,82878.0,47.3575,47.42,47.3218,47.42,82878.0
2020-10-30 12:00:00,53.14,53.33,53.1,53.28,79927.0,47.4111,47.5806,47.3754,47.536,79927.0
2020-10-30 12:10:00,53.28,53.39,53.18,53.37,80280.0,47.536,47.6341,47.4467,47.6163,80280.0
2020-10-30 12:20:00,53.36,53.51,53.33,53.48,163470.0,47.6073,47.7412,47.5806,47.7144,163470.0
2020-10-30 12:30:00,53.48,53.51,53.13,53.14,102717.0,47.7144,47.7412,47.4021,47.4111,102717.0
2020-10-30 12:40:00,53.14,53.17,53.06,53.12,88765.0,47.4111,47.4378,47.3397,47.3932,88765.0
2020-10-30 12:50:00,53.12,53.21,53.04,53.05,52131.0,47.3932,47.4735,47.3218,47.3308,52131.0
2020-10-30 13:00:00,53.04,53.13,52.97,53.0,50485.0,47.3218,47.4021,47.2594,47.2862,50485.0
2020-10-30 13:10:00,53.0,53.03,52.9,52.94,54369.0,47.2862,47.3129,47.1969,47.2326,54369.0
2020-10-30 13:20:00,52.93,53.06,52.9,53.0,54360.0,47.2237,47.3397,47.1969,47.2862,54360.0
2020-10-30 13:30:00,53.0,53.01,52.84,52.9,72499.0,47.2862,47.2951,47.1434,47.1969,72499.0
2020-10-30 13:40:00,52.89,53.01,52.89,52.99,39083.0,47.188,47.2951,47.188,47.2772,39083.0
2020-10-30 13:50:00,52.99,53.01,52.88,52.9,184572.0,47.2772,47.2951,47.1791,47.1969,184572.0
2020-10-30 14:00:00,52.89,53.07,52.86,53.05,128106.0,47.188,47.3486,47.1612,47.3308,128106.0
2020-10-30 14:10:00,53.05,53.06,52.92,52.98,64112.0,47.3308,47.3397,47.2148,47.2683,64112.0
2020-10-30 14:20:00,52.98,53.0,52.74,52.77,71439.0,47.2683,47.2862,47.0542,47.0809,71439.0
2020-10-30 14:30:00,52.76,52.79,52.64,52.74,82120.0,47.072,47.0988,46.965,47.0542,82120.0
2020-10-30 14:40:00,52.74,52.78,52.56,52.78,82917.0,47.0542,47.0899,46.8936,47.0899,82917.0
2020-10-30 14:50:00,52.77,52.87,52.74,52.77,55247.0,47.0809,47.1702,47.0542,47.0809,55247.0
2020-10-30 15:00:00,52.77,52.84,52.71,52.76,101565.0,47.0809,47.1434,47.0274,47.072,101565.0
2020-10-30 15:10:00,52.77,52.95,52.77,52.85,115023.0,47.0809,47.2415,47.0809,47.1523,115023.0
2020-10-30 15:20:00,52.84,52.93,52.79,52.8,116961.0,47.1434,47.2237,47.0988,47.1077,116961.0
2020-10-30 15:30:00,52.8,52.85,52.68,52.78,110027.0,47.1077,47.1523,47.0007,47.0899,110027.0
2020-10-30 15:40:00,52.79,52.98,52.68,52.72,202082.0,47.0988,47.2683,47.0007,47.0363,202082.0
2020-10-30 15:50:00,52.66,53.23,52.62,53.23,710225.0,46.9828,47.4914,46.9471,47.4914,710225.0
2020-11-02 09:30:00,53.79,54.28,53.77,53.79,183137.0,47.991,48.4282,47.9731,47.991,183137.0
2020-11-02 09:40:00,53.79,54.15,53.6,54.13,177323.0,47.991,48.3122,47.8215,48.2943,177323.0
2020-11-02 09:50:00,54.12,54.38,54.09,54.3,114442.0,48.2854,48.5174,48.2586,48.446,114442.0
2020-11-02 10:00:00,54.31,54.45,54.22,54.26,118764.0,48.4549,48.5798,48.3746,48.4103,118764.0
2020-11-02 10:10:00,54.28,54.49,54.22,54.41,140375.0,48.4282,48.6155,48.3746,48.5441,140375.0
2020-11-02 10:20:00,54.42,54.47,54.31,54.33,147947.0,48.5531,48.5977,48.4549,48.4728,147947.0
2020-11-02 10:30:00,54.33,54.39,54.25,54.36,79347.0,48.4728,48.5263,48.4014,48.4995,79347.0
2020-11-02 10:40:00,54.35,54.41,54.26,54.31,72105.0,48.4906,48.5441,48.4103,48.4549,72105.0
2020-11-02 10:50:00,54.32,54.35,54.21,54.22,67600.0,48.4638,48.4906,48.3657,48.3746,67600.0
2020-11-02 11:00:00,54.21,54.27,54.19,54.22,100408.0,48.3657,48.4192,48.3479,48.3746,100408.0
2020-11-02 11:10:00,54.23,54.28,54.15,54.19,72785.0,48.3835,48.4282,48.3122,48.3479,72785.0
2020-11-02 11:20:00,54.19,54.48,54.13,54.47,95005.0,48.3479,48.6066,48.2943,48.5977,95005.0
2020-11-02 11:30:00,54.48,54.51,54.4,54.47,83622.0,48.6066,48.6334,48.5352,48.5977,83622.0
2020-11-02 11:40:00,54.48,54.55,54.47,54.52,72248.0,48.6066,48.6691,48.5977,48.6423,72248.0
2020-11-02 11:50:00,54.52,54.55,54.48,54.48,48101.0,48.6423,48.6691,48.6066,48.6066,48101.0
2020-11-02 12:00:00,54.48,54.59,54.41,54.53,66138.0,48.6066,48.7047,48.5441,48.6512,66138.0
2020-11-02 12:10:00,54.53,54.6,54.48,54.48,62783.0,48.6512,48.7137,48.6066,48.6066,62783.0
2020-11-02 12:20:00,54.49,54.53,54.44,54.52,75211.0,48.6155,48.6512,48.5709,48.6423,75211.0
2020-11-02 12:30:00,54.52,54.53,54.33,54.34,56180.0,48.6423,48.6512,48.4728,48.4817,56180.0
2020-11-02 12:40:00,54.33,54.36,54.23,54.25,65432.0,48.4728,48.4995,48.3835,48.4014,65432.0
2020-11-02 12:50:00,54.25,54.3,54.2,54.28,68285.0,48.4014,48.446,48.3568,48.4282,68285.0
2020-11-02 13:00:00,54.28,54.3,54.11,54.15,68938.0,48.4282,48.446,48.2765,48.3122,68938.0
2020-11-02 13:10:00,54.14,54.15,54.02,54.03,56253.0,48.3033,48.3122,48.1962,48.2051,56253.0
2020-11-02 13:20:00,54.03,54.07,53.93,54.0,70815.0,48.2051,48.2408,48.1159,48.1783,70815.0
2020-11-02 13:30:00,53.99,54.01,53.93,53.98,55520.0,48.1694,48.1873,48.1159,48.1605,55520.0
2020-11-02 13:40:00,54.0,54.1,53.98,54.05,82127.0,48.1783,48.2676,48.1605,48.223,82127.0
2020-11-02 13:50:00,54.04,54.05,53.89,53.91,75901.0,48.214,48.223,48.0802,48.098,75901.0
2020-11-02 14:00:00,53.91,53.97,53.9,53.92,84546.0,48.098,48.1516,48.0891,48.107,84546.0
2020-11-02 14:10:00,53.91,53.98,53.85,53.9,81133.0,48.098,48.1605,48.0445,48.0891,81133.0
2020-11-02 14:20:00,53.89,54.09,53.86,54.08,177038.0,48.0802,48.2586,48.0534,48.2497,177038.0
2020-11-02 14:30:00,54.09,54.1,54.01,54.04,62904.0,48.2586,48.2676,48.1873,48.214,62904.0
2020-11-02 14:40:00,54.04,54.17,53.98,54.1,88327.0,48.214,48.33,48.1605,48.2676,88327.0
2020-11-02 14:50:00,54.1,54.14,54.03,54.11,75284.0,48.2676,48.3033,48.2051,48.2765,75284.0
2020-11-02 15:00:00,54.1,54.22,54.09,54.16,88874.0,48.2676,48.3746,48.2586,48.3211,88874.0
2020-11-02 15:10:00,54.17,54.29,54.17,54.26,99694.0,48.33,48.4371,48.33,48.4103,99694.0
2020-11-02 15:20:00,54.26,54.3,54.24,54.29,127797.0,48.4103,48.446,48.3925,48.4371,127797.0
2020-11-02 15:30:00,54.29,54.35,54.13,54.18,168089.0,48.4371,48.4906,48.2943,48.3389,168089.0
2020-11-02 15:40:00,54.18,54.2,54.06,54.12,223692.0,48.3389,48.3568,48.2319,48.2854,223692.0
2020-11-02 15:50:00,54.11,54.37,54.03,54.34,461936.0,48.2765,48.5085,48.2051,48.4817,461936.0
2020-11-03 09:30:00,54.03,55.49,54.03,55.35,432426.0,48.2051,49.5077,48.2051,49.3828,432426.0
2020-11-03 09:40:00,55.38,55.38,54.93,55.01,194015.0,49.4096,49.4096,49.0081,49.0795,194015.0
2020-11-03 09:50:00,55.01,55.09,54.76,54.8,119778.0,49.0795,49.1508,48.8564,48.8921,119778.0
2020-11-03 10:00:00,54.82,54.83,54.63,54.67,246255.0,48.9099,48.9189,48.7404,48.7761,246255.0
2020-11-03 10:10:00,54.66,55.12,54.66,55.09,165711.0,48.7672,49.1776,48.7672,49.1508,165711.0
2020-11-03 10:20:00,55.1,55.31,55.08,55.21,120178.0,49.1598,49.3471,49.1419,49.2579,120178.0
2020-11-03 10:30:00,55.22,55.27,55.01,55.01,171351.0,49.2668,49.3114,49.0795,49.0795,171351.0
2020-11-03 10:40:00,55.01,55.13,54.94,55.01,137637.0,49.0795,49.1865,49.017,49.0795,137637.0
2020-11-03 10:50:00,55.01,55.21,54.99,55.15,402004.0,49.0795,49.2579,49.0616,49.2044,402004.0
2020-11-03 11:00:00,55.15,55.18,54.93,55.01,101265.0,49.2044,49.2311,49.0081,49.0795,101265.0
2020-11-03 11:10:00,55.02,55.12,55.0,55.04,73579.0,49.0884,49.1776,49.0705,49.1062,73579.0
2020-11-03 11:20:00,55.05,55.18,55.05,55.17,112801.0,49.1151,49.2311,49.1151,49.2222,112801.0
2020-11-03 11:30:00,55.16,55.45,55.15,55.34,170597.0,49.2133,49.472,49.2044,49.3739,170597.0
2020-11-03 11:40:00,55.33,55.34,55.1,55.11,67112.0,49.365,49.3739,49.1598,49.1687,67112.0
2020-11-03 11:50:00,55.12,55.13,54.87,54.99,126127.0,49.1776,49.1865,48.9546,49.0616,126127.0
2020-11-03 12:00:00,55.0,55.03,54.94,54.98,59232.0,49.0705,49.0973,49.017,49.0527,59232.0
2020-11-03 12:10:00,54.99,55.03,54.9,54.93,67721.0,49.0616,49.0973,48.9813,49.0081,67721.0
2020-11-03 12:20:00,54.94,55.01,54.9,55.0,59634.0,49.017,49.0795,48.9813,49.0705,59634.0
2020-11-03 12:30:00,55.0,55.0,54.75,54.78,80559.0,49.0705,49.0705,48.8475,48.8743,80559.0
2020-11-03 12:40:00,54.78,54.79,54.62,54.63,47900.0,48.8743,48.8832,48.7315,48.7404,47900.0
2020-11-03 12:50:00,54.63,54.64,54.49,54.49,51720.0,48.7404,48.7493,48.6155,48.6155,51720.0
2020-11-03 13:00:00,54.5,54.58,54.49,54.55,42636.0,48.6244,48.6958,48.6155,48.6691,42636.0
2020-11-03 13:10:00,54.55,54.6,54.43,54.44,54084.0,48.6691,48.7137,48.562,48.5709,54084.0
2020-11-03 13:20:00,54.44,54.45,54.33,54.37,45202.0,48.5709,48.5798,48.4728,48.5085,45202.0
2020-11-03 13:30:00,54.37,54.42,54.25,54.29,59949.0,48.5085,48.5531,48.4014,48.4371,59949.0
2020-11-03 13:40:00,54.28,54.37,54.22,54.23,44988.0,48.4282,48.5085,48.3746,48.3835,44988.0
2020-11-03 13:50:00,54.23,54.25,54.06,54.1,67340.0,48.3835,48.4014,48.2319,48.2676,67340.0
2020-11-03 14:00:00,54.1,54.2,54.08,54.1,72699.0,48.2676,48.3568,48.2497,48.2676,72699.0
2020-11-03 14:10:00,54.11,54.2,54.06,54.11,56832.0,48.2765,48.3568,48.2319,48.2765,56832.0
2020-11-03 14:20:00,54.1,54.14,54.0,54.05,96805.0,48.2676,48.3033,48.1783,48.223,96805.0
2020-11-03 14:30:00,54.06,54.2,54.0,54.15,107474.0,48.2319,48.3568,48.1783,48.3122,107474.0
2020-11-03 14:40:00,54.14,54.17,54.06,54.15,58270.0,48.3033,48.33,48.2319,48.3122,58270.0
2020-11-03 14:50:00,54.15,54.23,54.09,54.2,61900.0,48.3122,48.3835,48.2586,48.3568,61900.0
2020-11-03 15:00:00,54.2,54.22,54.01,54.07,90921.0,48.3568,48.3746,48.1873,48.2408,90921.0
2020-11-03 15:10:00,54.06,54.14,54.04,54.13,81503.0,48.2319,48.3033,48.214,48.2943,81503.0
2020-11-03 15:20:00,54.14,54.31,54.09,54.29,103144.0,48.3033,48.4549,48.2586,48.4371,103144.0
2020-11-03 15:30:00,54.3,54.55,54.3,54.51,148224.0,48.446,48.6691,48.446,48.6334,148224.0
2020-11-03 15:40:00,54.51,54.7,54.5,54.68,238317.0,48.6334,48.8029,48.6244,48.785,238317.0
2020-11-03 15:50:00,54.68,54.79,54.38,54.4,493184.0,48.785,48.8832,48.5174,48.5352,493184.0
2020-11-04 09:30:00,55.61,55.67,54.67,54.71,298476.0,49.6148,49.6683,48.7761,48.8118,298476.0
2020-11-04 09:40:00,54.74,55.41,54.71,55.38,210959.0,48.8386,49.4363,48.8118,49.4096,210959.0
2020-11-04 09:50:00,55.39,55.52,55.23,55.52,143157.0,49.4185,49.5345,49.2757,49.5345,143157.0
2020-11-04 10:00:00,55.52,55.81,55.48,55.57,126980.0,49.5345,49.7932,49.4988,49.5791,126980.0
2020-11-04 10:10:00,55.57,55.74,55.46,55.56,169204.0,49.5791,49.7308,49.4809,49.5702,169204.0
2020-11-04 10:20:00,55.55,55.57,55.32,55.39,142164.0,49.5612,49.5791,49.356,49.4185,142164.0
2020-11-04 10:30:00,55.39,55.41,55.17,55.25,115558.0,49.4185,49.4363,49.2222,49.2936,115558.0
2020-11-04 10:40:00,55.25,55.27,55.11,55.15,166971.0,49.2936,49.3114,49.1687,49.2044,166971.0
2020-11-04 10:50:00,55.13,55.25,55.02,55.2,181523.0,49.1865,49.2936,49.0884,49.249,181523.0
2020-11-04 11:00:00,55.19,55.24,55.04,55.05,107342.0,49.2401,49.2847,49.1062,49.1151,107342.0
2020-11-04 11:10:00,55.05,55.05,54.85,54.97,103951.0,49.1151,49.1151,48.9367,49.0438,103951.0
2020-11-04 11:20:00,54.96,55.02,54.87,54.95,96199.0,49.0348,49.0884,48.9546,49.0259,96199.0
2020-11-04 11:30:00,54.95,55.08,54.89,54.97,136092.0,49.0259,49.1419,48.9724,49.0438,136092.0
2020-11-04 11:40:00,54.97,55.01,54.81,54.83,77102.0,49.0438,49.0795,48.901,48.9189,77102.0
2020-11-04 11:50:00,54.84,55.05,54.83,54.97,113444.0,48.9278,49.1151,48.9189,49.0438,113444.0
2020-11-04 12:00:00,54.98,55.01,54.9,54.93,61088.0,49.0527,49.0795,48.9813,49.0081,61088.0
2020-11-04 12:10:00,54.93,55.01,54.88,54.99,74846.0,49.0081,49.0795,48.9635,49.0616,74846.0
2020-11-04 12:20:00,54.98,55.04,54.94,54.97,81821.0,49.0527,49.1062,49.017,49.0438,81821.0
2020-11-04 12:30:00,54.99,55.01,54.92,54.96,55900.0,49.0616,49.0795,48.9992,49.0348,55900.0
2020-11-04 12:40:00,54.97,55.04,54.92,54.96,109133.0,49.0438,49.1062,48.9992,49.0348,109133.0
2020-11-04 12:50:00,54.96,55.02,54.89,54.91,154950.0,49.0348,49.0884,48.9724,48.9902,154950.0
2020-11-04 13:00:00,54.92,55.03,54.92,54.96,71290.0,48.9992,49.0973,48.9992,49.0348,71290.0
2020-11-04 13:10:00,54.97,55.0,54.87,54.91,85157.0,49.0438,49.0705,48.9546,48.9902,85157.0
2020-11-04 13:20:00,54.91,54.98,54.9,54.94,61590.0,48.9902,49.0527,48.9813,49.017,61590.0
2020-11-04 13:30:00,54.95,55.15,54.93,55.15,77662.0,49.0259,49.2044,49.0081,49.2044,77662.0
2020-11-04 13:40:00,55.15,55.16,54.96,55.01,110453.0,49.2044,49.2133,49.0348,49.0795,110453.0
2020-11-04 13:50:00,55.01,55.11,54.94,55.04,67488.0,49.0795,49.1687,49.017,49.1062,67488.0
2020-11-04 14:00:00,55.05,55.13,54.92,55.09,65915.0,49.1151,49.1865,48.9992,49.1508,65915.0
2020-11-04 14:10:00,55.1,55.13,54.98,54.98,70978.0,49.1598,49.1865,49.0527,49.0527,70978.0
2020-11-04 14:20:00,55.0,55.13,54.98,55.08,70576.0,49.0705,49.1865,49.0527,49.1419,70576.0
2020-11-04 14:30:00,55.1,55.11,55.02,55.03,69261.0,49.1598,49.1687,49.0884,49.0973,69261.0
2020-11-04 14:40:00,55.03,55.04,54.86,54.94,80843.0,49.0973,49.1062,48.9456,49.017,80843.0
2020-11-04 14:50:00,54.94,55.01,54.88,54.94,62871.0,49.017,49.0795,48.9635,49.017,62871.0
2020-11-04 15:00:00,54.96,54.98,54.84,54.93,268720.0,49.0348,49.0527,48.9278,49.0081,268720.0
2020-11-04 15:10:00,54.93,54.97,54.89,54.95,185594.0,49.0081,49.0438,48.9724,49.0259,185594.0
2020-11-04 15:20:00,54.96,55.05,54.93,55.0,173175.0,49.0348,49.1151,49.0081,49.0705,173175.0
2020-11-04 15:30:00,55.01,55.16,54.96,55.05,355501.0,49.0795,49.2133,49.0348,49.1151,355501.0
2020-11-04 15:40:00,55.05,55.18,54.97,55.14,462089.0,49.1151,49.2311,49.0438,49.1954,462089.0
2020-11-04 15:50:00,55.13,55.18,54.83,54.92,699403.0,49.1865,49.2311,48.9189,48.9992,699403.0
2020-11-05 09:30:00,55.56,55.89,55.4,55.78,220777.0,49.5702,49.8646,49.4274,49.7664,220777.0
2020-11-05 09:40:00,55.77,55.95,55.66,55.75,171798.0,49.7575,49.9181,49.6594,49.7397,171798.0
2020-11-05 09:50:00,55.75,55.76,55.59,55.6,108015.0,49.7397,49.7486,49.5969,49.6059,108015.0
2020-11-05 10:00:00,55.6,55.69,55.53,55.58,83753.0,49.6059,49.6861,49.5434,49.588,83753.0
2020-11-05 10:10:00,55.57,55.9,55.56,55.88,203142.0,49.5791,49.8735,49.5702,49.8557,203142.0
2020-11-05 10:20:00,55.88,56.06,55.86,55.93,122666.0,49.8557,50.0163,49.8378,49.9003,122666.0
2020-11-05 10:30:00,55.93,56.07,55.89,55.9,89527.0,49.9003,50.0252,49.8646,49.8735,89527.0
2020-11-05 10:40:00,55.89,56.02,55.87,56.0,45858.0,49.8646,49.9806,49.8467,49.9627,45858.0
2020-11-05 10:50:00,56.0,56.07,55.95,56.0,83742.0,49.9627,50.0252,49.9181,49.9627,83742.0
2020-11-05 11:00:00,56.01,56.03,55.9,55.91,72030.0,49.9717,49.9895,49.8735,49.8824,72030.0
2020-11-05 11:10:00,55.91,55.91,55.79,55.87,64880.0,49.8824,49.8824,49.7754,49.8467,64880.0
2020-11-05 11:20:00,55.87,55.89,55.65,55.66,70409.0,49.8467,49.8646,49.6505,49.6594,70409.0
2020-11-05 11:30:00,55.66,55.78,55.65,55.73,88042.0,49.6594,49.7664,49.6505,49.7218,88042.0
2020-11-05 11:40:00,55.74,55.88,55.73,55.8,135916.0,49.7308,49.8557,49.7218,49.7843,135916.0
2020-11-05 11:50:00,55.8,55.81,55.6,55.64,42498.0,49.7843,49.7932,49.6059,49.6415,42498.0
2020-11-05 12:00:00,55.64,55.74,55.63,55.72,77309.0,49.6415,49.7308,49.6326,49.7129,77309.0
2020-11-05 12:10:00,55.73,55.76,55.47,55.47,71543.0,49.7218,49.7486,49.4899,49.4899,71543.0
2020-11-05 12:20:00,55.48,55.51,55.37,55.44,59900.0,49.4988,49.5256,49.4006,49.4631,59900.0
2020-11-05 12:30:00,55.44,55.66,55.44,55.64,74996.0,49.4631,49.6594,49.4631,49.6415,74996.0
2020-11-05 12:40:00,55.64,55.77,55.63,55.75,47246.0,49.6415,49.7575,49.6326,49.7397,47246.0
2020-11-05 12:50:00,55.75,55.81,55.73,55.8,42708.0,49.7397,49.7932,49.7218,49.7843,42708.0
2020-11-05 13:00:00,55.81,55.98,55.81,55.97,144482.0,49.7932,49.9449,49.7932,49.936,144482.0
2020-11-05 13:10:00,55.97,56.11,55.89,55.94,275992.0,49.936,50.0609,49.8646,49.9092,275992.0
2020-11-05 13:20:00,55.95,55.97,55.82,55.87,94986.0,49.9181,49.936,49.8021,49.8467,94986.0
2020-11-05 13:30:00,55.87,55.93,55.86,55.92,45288.0,49.8467,49.9003,49.8378,49.8914,45288.0
2020-11-05 13:40:00,55.92,55.96,55.9,55.91,65799.0,49.8914,49.927,49.8735,49.8824,65799.0
2020-11-05 13:50:00,55.92,55.96,55.88,55.89,42967.0,49.8914,49.927,49.8557,49.8646,42967.0
2020-11-05 14:00:00,55.89,55.96,55.81,55.82,65081.0,49.8646,49.927,49.7932,49.8021,65081.0
2020-11-05 14:10:00,55.82,55.84,55.77,55.82,77225.0,49.8021,49.82,49.7575,49.8021,77225.0
2020-11-05 14:20:00,55.82,55.86,55.78,55.84,59974.0,49.8021,49.8378,49.7664,49.82,59974.0
2020-11-05 14:30:00,55.84,55.91,55.82,55.89,68346.0,49.82,49.8824,49.8021,49.8646,68346.0
2020-11-05 14:40:00,55.89,56.03,55.85,55.87,88877.0,49.8646,49.9895,49.8289,49.8467,88877.0
2020-11-05 14:50:00,55.87,55.94,55.8,55.9,78905.0,49.8467,49.9092,49.7843,49.8735,78905.0
2020-11-05 15:00:00,55.9,55.9,55.81,55.83,106004.0,49.8735,49.8735,49.7932,49.8111,106004.0
2020-11-05 15:10:00,55.83,55.88,55.75,55.79,80864.0,49.8111,49.8557,49.7397,49.7754,80864.0
2020-11-05 15:20:00,55.8,55.93,55.78,55.91,114230.0,49.7843,49.9003,49.7664,49.8824,114230.0
2020-11-05 15:30:00,55.91,55.95,55.69,55.72,133845.0,49.8824,49.9181,49.6861,49.7129,133845.0
2020-11-05 15:40:00,55.71,55.78,55.65,55.72,155627.0,49.704,49.7664,49.6505,49.7129,155627.0
2020-11-05 15:50:00,55.71,55.81,55.57,55.64,405131.0,49.704,49.7932,49.5791,49.6415,405131.0
2020-11-06 09:30:00,55.81,56.01,55.68,55.98,227216.0,49.7932,49.9717,49.6772,49.9449,227216.0
2020-11-06 09:40:00,55.99,56.16,55.93,56.07,126845.0,49.9538,50.1055,49.9003,50.0252,126845.0
2020-11-06 09:50:00,56.07,56.15,56.0,56.08,97231.0,50.0252,50.0966,49.9627,50.0341,97231.0
2020-11-06 10:00:00,56.09,56.18,56.02,56.16,60544.0,50.043,50.1233,49.9806,50.1055,60544.0
2020-11-06 10:10:00,56.16,56.2,56.09,56.1,55924.0,50.1055,50.1412,50.043,50.0519,55924.0
2020-11-06 10:20:00,56.1,56.13,56.01,56.01,55828.0,50.0519,50.0787,49.9717,49.9717,55828.0
2020-11-06 10:30:00,56.0,56.03,55.86,55.89,67286.0,49.9627,49.9895,49.8378,49.8646,67286.0
2020-11-06 10:40:00,55.9,56.12,55.9,56.11,56372.0,49.8735,50.0698,49.8735,50.0609,56372.0
2020-11-06 10:50:00,56.13,56.21,55.95,56.0,83078.0,50.0787,50.1501,49.9181,49.9627,83078.0
2020-11-06 11:00:00,56.01,56.24,55.96,56.23,89222.0,49.9717,50.1769,49.927,50.1679,89222.0
2020-11-06 11:10:00,56.21,56.38,56.18,56.3,101059.0,50.1501,50.3018,50.1233,50.2304,101059.0
2020-11-06 11:20:00,56.3,56.33,56.09,56.13,77252.0,50.2304,50.2572,50.043,50.0787,77252.0
2020-11-06 11:30:00,56.13,56.19,56.1,56.12,69776.0,50.0787,50.1322,50.0519,50.0698,69776.0
2020-11-06 11:40:00,56.11,56.12,55.96,55.99,67325.0,50.0609,50.0698,49.927,49.9538,67325.0
2020-11-06 11:50:00,55.99,56.1,55.91,55.98,68505.0,49.9538,50.0519,49.8824,49.9449,68505.0
2020-11-06 12:00:00,55.98,56.03,55.97,56.01,52764.0,49.9449,49.9895,49.936,49.9717,52764.0
2020-11-06 12:10:00,56.0,56.03,55.91,55.93,104056.0,49.9627,49.9895,49.8824,49.9003,104056.0
2020-11-06 12:20:00,55.92,55.95,55.88,55.89,64247.0,49.8914,49.9181,49.8557,49.8646,64247.0
2020-11-06 12:30:00,55.9,55.91,55.72,55.75,73887.0,49.8735,49.8824,49.7129,49.7397,73887.0
2020-11-06 12:40:00,55.75,55.79,55.72,55.76,58962.0,49.7397,49.7754,49.7129,49.7486,58962.0
2020-11-06 12:50:00,55.75,55.81,55.74,55.81,45257.0,49.7397,49.7932,49.7308,49.7932,45257.0
2020-11-06 13:00:00,55.81,55.82,55.73,55.78,42593.0,49.7932,49.8021,49.7218,49.7664,42593.0
2020-11-06 13:10:00,55.77,55.82,55.73,55.73,41710.0,49.7575,49.8021,49.7218,49.7218,41710.0
2020-11-06 13:20:00,55.72,55.75,55.69,55.73,33042.0,49.7129,49.7397,49.6861,49.7218,33042.0
2020-11-06 13:30:00,55.73,55.78,55.71,55.74,35118.0,49.7218,49.7664,49.704,49.7308,35118.0
2020-11-06 13:40:00,55.73,55.75,55.66,55.67,40532.0,49.7218,49.7397,49.6594,49.6683,40532.0
2020-11-06 13:50:00,55.66,55.75,55.66,55.7,66785.0,49.6594,49.7397,49.6594,49.6951,66785.0
2020-11-06 14:00:00,55.7,55.78,55.69,55.76,66311.0,49.6951,49.7664,49.6861,49.7486,66311.0
2020-11-06 14:10:00,55.76,55.79,55.72,55.73,53233.0,49.7486,49.7754,49.7129,49.7218,53233.0
2020-11-06 14:20:00,55.73,55.81,55.72,55.8,45510.0,49.7218,49.7932,49.7129,49.7843,45510.0
2020-11-06 14:30:00,55.8,55.86,55.75,55.75,57420.0,49.7843,49.8378,49.7397,49.7397,57420.0
2020-11-06 14:40:00,55.76,55.78,55.69,55.71,42372.0,49.7486,49.7664,49.6861,49.704,42372.0
2020-11-06 14:50:00,55.7,55.76,55.68,55.71,43435.0,49.6951,49.7486,49.6772,49.704,43435.0
2020-11-06 15:00:00,55.71,55.71,55.62,55.67,62131.0,49.704,49.704,49.6237,49.6683,62131.0
2020-11-06 15:10:00,55.67,55.75,55.64,55.72,59129.0,49.6683,49.7397,49.6415,49.7129,59129.0
2020-11-06 15:20:00,55.72,55.82,55.66,55.82,98167.0,49.7129,49.8021,49.6594,49.8021,98167.0
2020-11-06 15:30:00,55.81,55.93,55.79,55.9,91836.0,49.7932,49.9003,49.7754,49.8735,91836.0
2020-11-06 15:40:00,55.9,56.07,55.89,56.06,125960.0,49.8735,50.0252,49.8646,50.0163,125960.0
2020-11-06 15:50:00,56.06,56.09,55.77,55.83,371226.0,50.0163,50.043,49.7575,49.8111,371226.0
2020-11-09 09:30:00,57.63,58.24,57.5,57.84,476552.0,51.417,51.9612,51.301,51.6044,476552.0
2020-11-09 09:40:00,57.85,57.93,57.5,57.8,211581.0,51.6133,51.6847,51.301,51.5687,211581.0
2020-11-09 09:50:00,57.8,57.81,57.35,57.42,144964.0,51.5687,51.5776,51.1672,51.2296,144964.0
2020-11-09 10:00:00,57.44,57.68,57.28,57.34,234645.0,51.2475,51.4616,51.1047,51.1583,234645.0
2020-11-09 10:10:00,57.33,57.38,57.16,57.3,195189.0,51.1493,51.194,50.9977,51.1226,195189.0
2020-11-09 10:20:00,57.3,57.32,56.89,56.97,154486.0,51.1226,51.1404,50.7568,50.8282,154486.0
2020-11-09 10:30:00,56.97,57.02,56.5,56.6,182825.0,50.8282,50.8728,50.4088,50.498,182825.0
2020-11-09 10:40:00,56.6,56.73,56.49,56.57,196060.0,50.498,50.614,50.3999,50.4713,196060.0
2020-11-09 10:50:00,56.58,56.83,56.57,56.8,135484.0,50.4802,50.7032,50.4713,50.6765,135484.0
2020-11-09 11:00:00,56.79,56.82,56.51,56.78,130833.0,50.6676,50.6943,50.4177,50.6586,130833.0
2020-11-09 11:10:00,56.78,56.83,56.54,56.64,141949.0,50.6586,50.7032,50.4445,50.5337,141949.0
2020-11-09 11:20:00,56.61,56.77,56.58,56.76,134182.0,50.507,50.6497,50.4802,50.6408,134182.0
2020-11-09 11:30:00,56.76,56.8,56.68,56.71,92508.0,50.6408,50.6765,50.5694,50.5962,92508.0
2020-11-09 11:40:00,56.7,56.71,56.42,56.43,117647.0,50.5873,50.5962,50.3374,50.3464,117647.0
2020-11-09 11:50:00,56.43,56.44,56.3,56.32,159014.0,50.3464,50.3553,50.2304,50.2482,159014.0
2020-11-09 12:00:00,56.32,56.59,56.3,56.55,120195.0,50.2482,50.4891,50.2304,50.4534,120195.0
2020-11-09 12:10:00,56.55,56.55,56.38,56.5,80127.0,50.4534,50.4534,50.3018,50.4088,80127.0
2020-11-09 12:20:00,56.49,56.66,56.49,56.65,112045.0,50.3999,50.5516,50.3999,50.5427,112045.0
2020-11-09 12:30:00,56.65,56.8,56.58,56.8,188540.0,50.5427,50.6765,50.4802,50.6765,188540.0
2020-11-09 12:40:00,56.8,56.85,56.56,56.59,71494.0,50.6765,50.7211,50.4624,50.4891,71494.0
2020-11-09 12:50:00,56.6,56.74,56.57,56.74,63038.0,50.498,50.623,50.4713,50.623,63038.0
2020-11-09 13:00:00,56.74,56.84,56.69,56.71,107654.0,50.623,50.7122,50.5783,50.5962,107654.0
2020-11-09 13:10:00,56.71,56.81,56.68,56.75,64665.0,50.5962,50.6854,50.5694,50.6319,64665.0
2020-11-09 13:20:00,56.75,56.94,56.73,56.94,74569.0,50.6319,50.8014,50.614,50.8014,74569.0
2020-11-09 13:30:00,56.95,57.05,56.84,56.94,180943.0,50.8103,50.8995,50.7122,50.8014,180943.0
2020-11-09 13:40:00,56.93,56.99,56.87,56.94,57920.0,50.7925,50.846,50.7389,50.8014,57920.0
2020-11-09 13:50:00,56.95,56.97,56.81,56.84,54150.0,50.8103,50.8282,50.6854,50.7122,54150.0
2020-11-09 14:00:00,56.84,56.94,56.83,56.84,83860.0,50.7122,50.8014,50.7032,50.7122,83860.0
2020-11-09 14:10:00,56.84,56.9,56.73,56.83,77160.0,50.7122,50.7657,50.614,50.7032,77160.0
2020-11-09 14:20:00,56.83,56.86,56.72,56.8,68519.0,50.7032,50.73,50.6051,50.6765,68519.0
2020-11-09 14:30:00,56.8,56.83,56.69,56.79,67004.0,50.6765,50.7032,50.5783,50.6676,67004.0
2020-11-09 14:40:00,56.8,56.86,56.73,56.76,88946.0,50.6765,50.73,50.614,50.6408,88946.0
2020-11-09 14:50:00,56.76,56.76,56.58,56.7,115654.0,50.6408,50.6408,50.4802,50.5873,115654.0
2020-11-09 15:00:00,56.7,56.78,56.65,56.73,100161.0,50.5873,50.6586,50.5427,50.614,100161.0
2020-11-09 15:10:00,56.74,56.76,56.63,56.67,88925.0,50.623,50.6408,50.5248,50.5605,88925.0
2020-11-09 15:20:00,56.66,56.66,56.43,56.45,117506.0,50.5516,50.5516,50.3464,50.3642,117506.0
2020-11-09 15:30:00,56.45,56.56,56.36,56.56,239970.0,50.3642,50.4624,50.2839,50.4624,239970.0
2020-11-09 15:40:00,56.56,56.56,56.33,56.36,143511.0,50.4624,50.4624,50.2572,50.2839,143511.0
2020-11-09 15:50:00,56.36,56.36,55.88,55.94,695366.0,50.2839,50.2839,49.8557,49.9092,695366.0
2020-11-10 09:30:00,55.37,56.02,55.06,55.98,314288.0,49.4006,49.9806,49.1241,49.9449,314288.0
2020-11-10 09:40:00,56.0,56.32,55.98,56.24,247940.0,49.9627,50.2482,49.9449,50.1769,247940.0
2020-11-10 09:50:00,56.28,56.58,56.15,56.55,179745.0,50.2125,50.4802,50.0966,50.4534,179745.0
2020-11-10 10:00:00,56.55,56.71,56.32,56.69,149390.0,50.4534,50.5962,50.2482,50.5783,149390.0
2020-11-10 10:10:00,56.69,56.7,56.51,56.69,110710.0,50.5783,50.5873,50.4177,50.5783,110710.0
2020-11-10 10:20:00,56.69,56.81,56.54,56.79,72417.0,50.5783,50.6854,50.4445,50.6676,72417.0
2020-11-10 10:30:00,56.79,56.79,56.46,56.46,128082.0,50.6676,50.6676,50.3731,50.3731,128082.0
2020-11-10 10:40:00,56.47,56.6,56.37,56.38,121268.0,50.3821,50.498,50.2928,50.3018,121268.0
2020-11-10 10:50:00,56.37,56.41,56.25,56.29,141685.0,50.2928,50.3285,50.1858,50.2215,141685.0
2020-11-10 11:00:00,56.29,56.5,56.27,56.45,129539.0,50.2215,50.4088,50.2036,50.3642,129539.0
2020-11-10 11:10:00,56.44,56.67,56.44,56.57,96480.0,50.3553,50.5605,50.3553,50.4713,96480.0
2020-11-10 11:20:00,56.57,56.79,56.4,56.77,105999.0,50.4713,50.6676,50.3196,50.6497,105999.0
2020-11-10 11:30:00,56.76,56.82,56.57,56.6,91795.0,50.6408,50.6943,50.4713,50.498,91795.0
2020-11-10 11:40:00,56.6,56.78,56.6,56.65,92373.0,50.498,50.6586,50.498,50.5427,92373.0
2020-11-10 11:50:00,56.65,56.76,56.64,56.67,76397.0,50.5427,50.6408,50.5337,50.5605,76397.0
2020-11-10 12:00:00,56.66,56.87,56.63,56.83,90501.0,50.5516,50.7389,50.5248,50.7032,90501.0
2020-11-10 12:10:00,56.83,57.0,56.83,56.97,71128.0,50.7032,50.8549,50.7032,50.8282,71128.0
2020-11-10 12:20:00,56.97,56.99,56.87,56.92,72213.0,50.8282,50.846,50.7389,50.7835,72213.0
2020-11-10 12:30:00,56.92,56.95,56.87,56.93,106076.0,50.7835,50.8103,50.7389,50.7925,106076.0
2020-11-10 12:40:00,56.93,57.08,56.86,57.06,61392.0,50.7925,50.9263,50.73,50.9085,61392.0
2020-11-10 12:50:00,57.06,57.1,56.96,57.1,56013.0,50.9085,50.9441,50.8192,50.9441,56013.0
2020-11-10 13:00:00,57.09,57.17,57.09,57.13,51863.0,50.9352,51.0066,50.9352,50.9709,51863.0
2020-11-10 13:10:00,57.14,57.17,56.98,57.07,50342.0,50.9798,51.0066,50.8371,50.9174,50342.0
2020-11-10 13:20:00,57.07,57.08,56.9,56.93,68048.0,50.9174,50.9263,50.7657,50.7925,68048.0
2020-11-10 13:30:00,56.93,56.96,56.86,56.91,88655.0,50.7925,50.8192,50.73,50.7746,88655.0
2020-11-10 13:40:00,56.9,57.1,56.9,57.08,65228.0,50.7657,50.9441,50.7657,50.9263,65228.0
2020-11-10 13:50:00,57.08,57.31,57.07,57.3,69418.0,50.9263,51.1315,50.9174,51.1226,69418.0
2020-11-10 14:00:00,57.29,57.36,57.22,57.35,74161.0,51.1137,51.1761,51.0512,51.1672,74161.0
2020-11-10 14:10:00,57.36,57.36,57.07,57.15,103427.0,51.1761,51.1761,50.9174,50.9887,103427.0
2020-11-10 14:20:00,57.14,57.22,56.92,57.01,105281.0,50.9798,51.0512,50.7835,50.8638,105281.0
2020-11-10 14:30:00,57.0,57.14,57.0,57.13,56702.0,50.8549,50.9798,50.8549,50.9709,56702.0
2020-11-10 14:40:00,57.11,57.2,56.98,57.07,115341.0,50.9531,51.0334,50.8371,50.9174,115341.0
2020-11-10 14:50:00,57.07,57.12,57.03,57.06,81004.0,50.9174,50.962,50.8817,50.9085,81004.0
2020-11-10 15:00:00,57.06,57.14,57.03,57.05,110598.0,50.9085,50.9798,50.8817,50.8995,110598.0
2020-11-10 15:10:00,57.06,57.16,56.99,57.14,86092.0,50.9085,50.9977,50.846,50.9798,86092.0
2020-11-10 15:20:00,57.14,57.26,57.09,57.23,133753.0,50.9798,51.0869,50.9352,51.0601,133753.0
2020-11-10 15:30:00,57.23,57.26,57.06,57.07,166748.0,51.0601,51.0869,50.9085,50.9174,166748.0
2020-11-10 15:40:00,57.08,57.24,57.06,57.16,174185.0,50.9263,51.069,50.9085,50.9977,174185.0
2020-11-10 15:50:00,57.17,57.26,57.01,57.08,619843.0,51.0066,51.0869,50.8638,50.9263,619843.0
2020-11-11 09:30:00,57.2,57.57,57.14,57.28,262921.0,51.0334,51.3635,50.9798,51.1047,262921.0
2020-11-11 09:40:00,57.29,57.47,57.25,57.26,128528.0,51.1137,51.2742,51.078,51.0869,128528.0
2020-11-11 09:50:00,57.26,57.27,57.04,57.11,115038.0,51.0869,51.0958,50.8906,50.9531,115038.0
2020-11-11 10:00:00,57.11,57.27,57.06,57.24,102649.0,50.9531,51.0958,50.9085,51.069,102649.0
2020-11-11 10:10:00,57.24,57.36,57.19,57.36,85893.0,51.069,51.1761,51.0244,51.1761,85893.0
2020-11-11 10:20:00,57.35,57.57,57.34,57.55,63572.0,51.1672,51.3635,51.1583,51.3456,63572.0
2020-11-11 10:30:00,57.55,57.61,57.42,57.44,52868.0,51.3456,51.3992,51.2296,51.2475,52868.0
2020-11-11 10:40:00,57.44,57.57,57.41,57.54,52921.0,51.2475,51.3635,51.2207,51.3367,52921.0
2020-11-11 10:50:00,57.54,57.73,57.52,57.72,60036.0,51.3367,51.5062,51.3189,51.4973,60036.0
2020-11-11 11:00:00,57.72,57.81,57.68,57.81,62657.0,51.4973,51.5776,51.4616,51.5776,62657.0
2020-11-11 11:10:00,57.8,57.92,57.77,57.79,108611.0,51.5687,51.6757,51.5419,51.5598,108611.0
2020-11-11 11:20:00,57.79,57.96,57.76,57.96,97536.0,51.5598,51.7114,51.533,51.7114,97536.0
2020-11-11 11:30:00,57.96,57.97,57.82,57.82,101360.0,51.7114,51.7203,51.5865,51.5865,101360.0
2020-11-11 11:40:00,57.82,57.89,57.79,57.82,62332.0,51.5865,51.649,51.5598,51.5865,62332.0
2020-11-11 11:50:00,57.82,57.88,57.79,57.86,65146.0,51.5865,51.64,51.5598,51.6222,65146.0
2020-11-11 12:00:00,57.87,58.01,57.84,58.01,92233.0,51.6311,51.756,51.6044,51.756,92233.0
2020-11-11 12:10:00,58.01,58.03,57.82,57.84,73761.0,51.756,51.7739,51.5865,51.6044,73761.0
2020-11-11 12:20:00,57.84,57.91,57.79,57.9,81008.0,51.6044,51.6668,51.5598,51.6579,81008.0
2020-11-11 12:30:00,57.92,57.96,57.89,57.92,48491.0,51.6757,51.7114,51.649,51.6757,48491.0
2020-11-11 12:40:00,57.92,57.95,57.88,57.92,46836.0,51.6757,51.7025,51.64,51.6757,46836.0
2020-11-11 12:50:00,57.92,57.95,57.9,57.93,42880.0,51.6757,51.7025,51.6579,51.6847,42880.0
2020-11-11 13:00:00,57.93,57.96,57.9,57.95,81972.0,51.6847,51.7114,51.6579,51.7025,81972.0
2020-11-11 13:10:00,57.95,58.04,57.94,58.03,62893.0,51.7025,51.7828,51.6936,51.7739,62893.0
2020-11-11 13:20:00,58.02,58.1,57.99,58.04,91107.0,51.765,51.8363,51.7382,51.7828,91107.0
2020-11-11 13:30:00,58.04,58.04,57.96,58.02,74552.0,51.7828,51.7828,51.7114,51.765,74552.0
2020-11-11 13:40:00,58.02,58.03,57.94,57.96,49480.0,51.765,51.7739,51.6936,51.7114,49480.0
2020-11-11 13:50:00,57.97,57.97,57.93,57.96,64130.0,51.7203,51.7203,51.6847,51.7114,64130.0
2020-11-11 14:00:00,57.96,58.02,57.93,57.94,90223.0,51.7114,51.765,51.6847,51.6936,90223.0
2020-11-11 14:10:00,57.93,57.98,57.85,57.86,82376.0,51.6847,51.7293,51.6133,51.6222,82376.0
2020-11-11 14:20:00,57.87,57.93,57.85,57.86,71370.0,51.6311,51.6847,51.6133,51.6222,71370.0
2020-11-11 14:30:00,57.87,57.9,57.83,57.86,132090.0,51.6311,51.6579,51.5954,51.6222,132090.0
2020-11-11 14:40:00,57.86,57.93,57.79,57.8,115235.0,51.6222,51.6847,51.5598,51.5687,115235.0
2020-11-11 14:50:00,57.81,57.89,57.79,57.85,87279.0,51.5776,51.649,51.5598,51.6133,87279.0
2020-11-11 15:00:00,57.85,57.88,57.74,57.75,78446.0,51.6133,51.64,51.5151,51.5241,78446.0
2020-11-11 15:10:00,57.74,57.85,57.73,57.85,147950.0,51.5151,51.6133,51.5062,51.6133,147950.0
2020-11-11 15:20:00,57.84,57.86,57.75,57.76,102964.0,51.6044,51.6222,51.5241,51.533,102964.0
2020-11-11 15:30:00,57.75,57.88,57.75,57.83,121049.0,51.5241,51.64,51.5241,51.5954,121049.0
2020-11-11 15:40:00,57.83,57.85,57.77,57.84,154937.0,51.5954,51.6133,51.5419,51.6044,154937.0
2020-11-11 15:50:00,57.85,57.87,57.67,57.74,575129.0,51.6133,51.6311,51.4527,51.5151,575129.0
2020-11-12 09:30:00,57.81,57.81,57.5,57.53,163619.0,51.5776,51.5776,51.301,51.3278,163619.0
2020-11-12 09:40:00,57.53,57.64,57.41,57.46,96786.0,51.3278,51.4259,51.2207,51.2653,96786.0
2020-11-12 09:50:00,57.45,57.5,57.39,57.4,76674.0,51.2564,51.301,51.2029,51.2118,76674.0
2020-11-12 10:00:00,57.4,57.48,57.32,57.45,81250.0,51.2118,51.2832,51.1404,51.2564,81250.0
2020-11-12 10:10:00,57.43,57.54,57.42,57.52,48906.0,51.2386,51.3367,51.2296,51.3189,48906.0
2020-11-12 10:20:00,57.53,57.58,57.46,57.48,55571.0,51.3278,51.3724,51.2653,51.2832,55571.0
2020-11-12 10:30:00,57.47,57.53,57.44,57.47,49761.0,51.2742,51.3278,51.2475,51.2742,49761.0
2020-11-12 10:40:00,57.48,57.65,57.46,57.6,65087.0,51.2832,51.4348,51.2653,51.3902,65087.0
2020-11-12 10:50:00,57.59,57.65,57.56,57.58,36846.0,51.3813,51.4348,51.3545,51.3724,36846.0
2020-11-12 11:00:00,57.57,57.73,57.55,57.69,37199.0,51.3635,51.5062,51.3456,51.4705,37199.0
2020-11-12 11:10:00,57.69,57.69,57.59,57.6,34219.0,51.4705,51.4705,51.3813,51.3902,34219.0
2020-11-12 11:20:00,57.6,57.66,57.57,57.61,35522.0,51.3902,51.4438,51.3635,51.3992,35522.0
2020-11-12 11:30:00,57.6,57.61,57.48,57.48,27522.0,51.3902,51.3992,51.2832,51.2832,27522.0
2020-11-12 11:40:00,57.48,57.49,57.39,57.39,24684.0,51.2832,51.2921,51.2029,51.2029,24684.0
2020-11-12 11:50:00,57.39,57.46,57.36,57.43,35372.0,51.2029,51.2653,51.1761,51.2386,35372.0
2020-11-12 12:00:00,57.44,57.49,57.4,57.48,33726.0,51.2475,51.2921,51.2118,51.2832,33726.0
2020-11-12 12:10:00,57.48,57.49,57.42,57.45,37920.0,51.2832,51.2921,51.2296,51.2564,37920.0
2020-11-12 12:20:00,57.45,57.48,57.31,57.32,34346.0,51.2564,51.2832,51.1315,51.1404,34346.0
2020-11-12 12:30:00,57.32,57.41,57.31,57.33,33178.0,51.1404,51.2207,51.1315,51.1493,33178.0
2020-11-12 12:40:00,57.32,57.33,57.2,57.2,45500.0,51.1404,51.1493,51.0334,51.0334,45500.0
2020-11-12 12:50:00,57.21,57.28,57.17,57.24,29538.0,51.0423,51.1047,51.0066,51.069,29538.0
2020-11-12 13:00:00,57.22,57.24,57.12,57.17,26532.0,51.0512,51.069,50.962,51.0066,26532.0
2020-11-12 13:10:00,57.17,57.17,57.0,57.04,47359.0,51.0066,51.0066,50.8549,50.8906,47359.0
2020-11-12 13:20:00,57.04,57.1,57.0,57.05,74133.0,50.8906,50.9441,50.8549,50.8995,74133.0
2020-11-12 13:30:00,57.06,57.16,57.06,57.11,53673.0,50.9085,50.9977,50.9085,50.9531,53673.0
2020-11-12 13:40:00,57.1,57.13,57.07,57.1,24179.0,50.9441,50.9709,50.9174,50.9441,24179.0
2020-11-12 13:50:00,57.11,57.3,57.1,57.3,32561.0,50.9531,51.1226,50.9441,51.1226,32561.0
2020-11-12 14:00:00,57.29,57.33,57.22,57.22,37311.0,51.1137,51.1493,51.0512,51.0512,37311.0
2020-11-12 14:10:00,57.23,57.24,57.16,57.22,21240.0,51.0601,51.069,50.9977,51.0512,21240.0
2020-11-12 14:20:00,57.23,57.27,57.2,57.24,40688.0,51.0601,51.0958,51.0334,51.069,40688.0
2020-11-12 14:30:00,57.24,57.36,57.21,57.3,39040.0,51.069,51.1761,51.0423,51.1226,39040.0
2020-11-12 14:40:00,57.3,57.31,57.21,57.26,30968.0,51.1226,51.1315,51.0423,51.0869,30968.0
2020-11-12 14:50:00,57.26,57.3,57.2,57.21,50198.0,51.0869,51.1226,51.0334,51.0423,50198.0
2020-11-12 15:00:00,57.2,57.23,57.12,57.18,42550.0,51.0334,51.0601,50.962,51.0155,42550.0
2020-11-12 15:10:00,57.18,57.34,57.16,57.29,58138.0,51.0155,51.1583,50.9977,51.1137,58138.0
2020-11-12 15:20:00,57.3,57.33,57.17,57.19,37810.0,51.1226,51.1493,51.0066,51.0244,37810.0
2020-11-12 15:30:00,57.19,57.22,57.13,57.22,81857.0,51.0244,51.0512,50.9709,51.0512,81857.0
2020-11-12 15:40:00,57.22,57.23,57.12,57.22,85265.0,51.0512,51.0601,50.962,51.0512,85265.0
2020-11-12 15:50:00,57.21,57.51,57.2,57.45,471790.0,51.0423,51.3099,51.0334,51.2564,471790.0
2020-11-13 09:30:00,57.53,57.74,57.5,57.52,106606.0,51.3278,51.5151,51.301,51.3189,106606.0
2020-11-13 09:40:00,57.54,57.59,57.44,57.56,49981.0,51.3367,51.3813,51.2475,51.3545,49981.0
2020-11-13 09:50:00,57.57,57.62,57.49,57.61,47539.0,51.3635,51.4081,51.2921,51.3992,47539.0
2020-11-13 10:00:00,57.61,57.66,57.52,57.58,63016.0,51.3992,51.4438,51.3189,51.3724,63016.0
2020-11-13 10:10:00,57.59,57.64,57.45,57.47,75839.0,51.3813,51.4259,51.2564,51.2742,75839.0
2020-11-13 10:20:00,57.49,57.51,57.39,57.42,105147.0,51.2921,51.3099,51.2029,51.2296,105147.0
2020-11-13 10:30:00,57.41,57.6,57.41,57.53,44210.0,51.2207,51.3902,51.2207,51.3278,44210.0
2020-11-13 10:40:00,57.52,57.56,57.46,57.54,35270.0,51.3189,51.3545,51.2653,51.3367,35270.0
2020-11-13 10:50:00,57.54,57.6,57.51,57.54,32273.0,51.3367,51.3902,51.3099,51.3367,32273.0
2020-11-13 11:00:00,57.56,57.65,57.53,57.63,28907.0,51.3545,51.4348,51.3278,51.417,28907.0
2020-11-13 11:10:00,57.63,57.63,57.51,57.54,32260.0,51.417,51.417,51.3099,51.3367,32260.0
2020-11-13 11:20:00,57.54,57.54,57.44,57.46,37240.0,51.3367,51.3367,51.2475,51.2653,37240.0
2020-11-13 11:30:00,57.45,57.48,57.42,57.46,24141.0,51.2564,51.2832,51.2296,51.2653,24141.0
2020-11-13 11:40:00,57.45,57.55,57.45,57.54,48399.0,51.2564,51.3456,51.2564,51.3367,48399.0
2020-11-13 11:50:00,57.53,57.54,57.49,57.53,21268.0,51.3278,51.3367,51.2921,51.3278,21268.0
2020-11-13 12:00:00,57.54,57.58,57.53,57.54,13022.0,51.3367,51.3724,51.3278,51.3367,13022.0
2020-11-13 12:10:00,57.54,57.54,57.48,57.51,36227.0,51.3367,51.3367,51.2832,51.3099,36227.0
2020-11-13 12:20:00,57.51,57.52,57.44,57.48,43214.0,51.3099,51.3189,51.2475,51.2832,43214.0
2020-11-13 12:30:00,57.47,57.5,57.44,57.47,31861.0,51.2742,51.301,51.2475,51.2742,31861.0
2020-11-13 12:40:00,57.47,57.51,57.34,57.4,198475.0,51.2742,51.3099,51.1583,51.2118,198475.0
2020-11-13 12:50:00,57.4,57.5,57.38,57.46,100244.0,51.2118,51.301,51.194,51.2653,100244.0
2020-11-13 13:00:00,57.46,57.49,57.36,57.48,103084.0,51.2653,51.2921,51.1761,51.2832,103084.0
2020-11-13 13:10:00,57.48,57.53,57.4,57.53,61225.0,51.2832,51.3278,51.2118,51.3278,61225.0
2020-11-13 13:20:00,57.52,57.53,57.47,57.51,58907.0,51.3189,51.3278,51.2742,51.3099,58907.0
2020-11-13 13:30:00,57.51,57.55,57.47,57.54,47136.0,51.3099,51.3456,51.2742,51.3367,47136.0
2020-11-13 13:40:00,57.54,57.56,57.5,57.54,49237.0,51.3367,51.3545,51.301,51.3367,49237.0
2020-11-13 13:50:00,57.54,57.56,57.5,57.52,31348.0,51.3367,51.3545,51.301,51.3189,31348.0
2020-11-13 14:00:00,57.52,57.53,57.39,57.44,124528.0,51.3189,51.3278,51.2029,51.2475,124528.0
2020-11-13 14:10:00,57.45,57.49,57.41,57.48,47253.0,51.2564,51.2921,51.2207,51.2832,47253.0
2020-11-13 14:20:00,57.48,57.58,57.47,57.54,106542.0,51.2832,51.3724,51.2742,51.3367,106542.0
2020-11-13 14:30:00,57.54,57.61,57.54,57.59,63358.0,51.3367,51.3992,51.3367,51.3813,63358.0
2020-11-13 14:40:00,57.6,57.62,57.55,57.56,48086.0,51.3902,51.4081,51.3456,51.3545,48086.0
2020-11-13 14:50:00,57.57,57.65,57.54,57.61,53015.0,51.3635,51.4348,51.3367,51.3992,53015.0
2020-11-13 15:00:00,57.61,57.72,57.57,57.72,174364.0,51.3992,51.4973,51.3635,51.4973,174364.0
2020-11-13 15:10:00,57.72,57.75,57.65,57.69,62914.0,51.4973,51.5241,51.4348,51.4705,62914.0
2020-11-13 15:20:00,57.68,57.79,57.66,57.79,91857.0,51.4616,51.5598,51.4438,51.5598,91857.0
2020-11-13 15:30:00,57.79,58.02,57.78,57.97,168437.0,51.5598,51.765,51.5508,51.7203,168437.0
2020-11-13 15:40:00,57.97,58.05,57.94,58.03,161435.0,51.7203,51.7917,51.6936,51.7739,161435.0
2020-11-13 15:50:00,58.03,58.13,57.94,58.06,538786.0,51.7739,51.8631,51.6936,51.8006,538786.0
2020-11-16 09:30:00,58.3,58.54,58.15,58.26,337201.0,52.0148,52.2289,51.8809,51.9791,337201.0
2020-11-16 09:40:00,58.27,58.28,57.97,58.09,164496.0,51.988,51.9969,51.7203,51.8274,164496.0
2020-11-16 09:50:00,58.08,58.12,57.98,58.11,87979.0,51.8185,51.8542,51.7293,51.8453,87979.0
2020-11-16 10:00:00,58.11,58.18,58.07,58.15,110981.0,51.8453,51.9077,51.8096,51.8809,110981.0
2020-11-16 10:10:00,58.14,58.23,58.08,58.15,72686.0,51.872,51.9523,51.8185,51.8809,72686.0
2020-11-16 10:20:00,58.14,58.31,58.12,58.27,69163.0,51.872,52.0237,51.8542,51.988,69163.0
2020-11-16 10:30:00,58.27,58.4,58.26,58.38,45364.0,51.988,52.104,51.9791,52.0861,45364.0
2020-11-16 10:40:00,58.37,58.4,58.27,58.3,71327.0,52.0772,52.104,51.988,52.0148,71327.0
2020-11-16 10:50:00,58.3,58.37,58.29,58.37,79384.0,52.0148,52.0772,52.0058,52.0772,79384.0
2020-11-16 11:00:00,58.37,58.43,58.33,58.37,61567.0,52.0772,52.1308,52.0415,52.0772,61567.0
2020-11-16 11:10:00,58.37,58.39,58.32,58.37,74632.0,52.0772,52.0951,52.0326,52.0772,74632.0
2020-11-16 11:20:00,58.37,58.4,58.29,58.33,65302.0,52.0772,52.104,52.0058,52.0415,65302.0
2020-11-16 11:30:00,58.33,58.33,58.23,58.23,62048.0,52.0415,52.0415,51.9523,51.9523,62048.0
2020-11-16 11:40:00,58.23,58.27,58.16,58.25,46438.0,51.9523,51.988,51.8899,51.9702,46438.0
2020-11-16 11:50:00,58.25,58.25,58.18,58.19,48708.0,51.9702,51.9702,51.9077,51.9166,48708.0
2020-11-16 12:00:00,58.2,58.28,58.18,58.25,44830.0,51.9255,51.9969,51.9077,51.9702,44830.0
2020-11-16 12:10:00,58.25,58.3,58.21,58.27,49090.0,51.9702,52.0148,51.9345,51.988,49090.0
2020-11-16 12:20:00,58.27,58.28,58.21,58.26,52858.0,51.988,51.9969,51.9345,51.9791,52858.0
2020-11-16 12:30:00,58.26,58.29,58.25,58.26,51490.0,51.9791,52.0058,51.9702,51.9791,51490.0
2020-11-16 12:40:00,58.27,58.32,58.24,58.27,40432.0,51.988,52.0326,51.9612,51.988,40432.0
2020-11-16 12:50:00,58.28,58.31,58.22,58.28,42926.0,51.9969,52.0237,51.9434,51.9969,42926.0
2020-11-16 13:00:00,58.28,58.29,58.22,58.25,42608.0,51.9969,52.0058,51.9434,51.9702,42608.0
2020-11-16 13:10:00,58.24,58.31,58.23,58.24,58548.0,51.9612,52.0237,51.9523,51.9612,58548.0
2020-11-16 13:20:00,58.24,58.28,58.19,58.2,51643.0,51.9612,51.9969,51.9166,51.9255,51643.0
2020-11-16 13:30:00,58.2,58.25,58.19,58.2,39758.0,51.9255,51.9702,51.9166,51.9255,39758.0
2020-11-16 13:40:00,58.2,58.23,58.12,58.21,77792.0,51.9255,51.9523,51.8542,51.9345,77792.0
2020-11-16 13:50:00,58.22,58.35,58.21,58.32,41869.0,51.9434,52.0594,51.9345,52.0326,41869.0
2020-11-16 14:00:00,58.32,58.38,58.3,58.35,39930.0,52.0326,52.0861,52.0148,52.0594,39930.0
2020-11-16 14:10:00,58.35,58.44,58.34,58.38,51037.0,52.0594,52.1397,52.0505,52.0861,51037.0
2020-11-16 14:20:00,58.38,58.41,58.36,58.4,36809.0,52.0861,52.1129,52.0683,52.104,36809.0
2020-11-16 14:30:00,58.41,58.5,58.38,58.48,78064.0,52.1129,52.1932,52.0861,52.1754,78064.0
2020-11-16 14:40:00,58.48,58.49,58.43,58.44,53480.0,52.1754,52.1843,52.1308,52.1397,53480.0
2020-11-16 14:50:00,58.45,58.5,58.44,58.46,57737.0,52.1486,52.1932,52.1397,52.1575,57737.0
2020-11-16 15:00:00,58.47,58.47,58.4,58.47,105887.0,52.1664,52.1664,52.104,52.1664,105887.0
2020-11-16 15:10:00,58.47,58.53,58.4,58.43,149870.0,52.1664,52.22,52.104,52.1308,149870.0
2020-11-16 15:20:00,58.43,58.53,58.41,58.47,89370.0,52.1308,52.22,52.1129,52.1664,89370.0
2020-11-16 15:30:00,58.46,58.54,58.44,58.5,134005.0,52.1575,52.2289,52.1397,52.1932,134005.0
2020-11-16 15:40:00,58.5,58.6,58.5,58.55,173678.0,52.1932,52.2824,52.1932,52.2378,173678.0
2020-11-16 15:50:00,58.54,58.7,58.49,58.68,521280.0,52.2289,52.3716,52.1843,52.3538,521280.0
2020-11-17 09:30:00,58.26,58.78,58.19,58.78,289600.0,51.9791,52.443,51.9166,52.443,289600.0
2020-11-17 09:40:00,58.78,58.86,58.53,58.61,161515.0,52.443,52.5144,52.22,52.2913,161515.0
2020-11-17 09:50:00,58.61,58.71,58.47,58.67,92301.0,52.2913,52.3806,52.1664,52.3449,92301.0
2020-11-17 10:00:00,58.67,58.67,58.42,58.45,86501.0,52.3449,52.3449,52.1218,52.1486,86501.0
2020-11-17 10:10:00,58.44,58.55,58.33,58.46,84083.0,52.1397,52.2378,52.0415,52.1575,84083.0
2020-11-17 10:20:00,58.45,58.51,58.38,58.5,62613.0,52.1486,52.2021,52.0861,52.1932,62613.0
2020-11-17 10:30:00,58.51,58.53,58.41,58.42,99944.0,52.2021,52.22,52.1129,52.1218,99944.0
2020-11-17 10:40:00,58.42,58.45,58.35,58.44,51560.0,52.1218,52.1486,52.0594,52.1397,51560.0
2020-11-17 10:50:00,58.44,58.59,58.44,58.57,64495.0,52.1397,52.2735,52.1397,52.2557,64495.0
2020-11-17 11:00:00,58.57,58.61,58.54,58.58,33054.0,52.2557,52.2913,52.2289,52.2646,33054.0
2020-11-17 11:10:00,58.59,58.62,58.55,58.55,46128.0,52.2735,52.3003,52.2378,52.2378,46128.0
2020-11-17 11:20:00,58.57,58.72,58.55,58.72,87975.0,52.2557,52.3895,52.2378,52.3895,87975.0
2020-11-17 11:30:00,58.74,58.76,58.67,58.7,44638.0,52.4073,52.4252,52.3449,52.3716,44638.0
2020-11-17 11:40:00,58.69,58.73,58.64,58.65,71830.0,52.3627,52.3984,52.3181,52.327,71830.0
2020-11-17 11:50:00,58.65,58.66,58.59,58.61,37490.0,52.327,52.336,52.2735,52.2913,37490.0
2020-11-17 12:00:00,58.62,58.65,58.59,58.62,74311.0,52.3003,52.327,52.2735,52.3003,74311.0
2020-11-17 12:10:00,58.62,58.79,58.59,58.77,51088.0,52.3003,52.4519,52.2735,52.4341,51088.0
2020-11-17 12:20:00,58.77,58.82,58.66,58.82,89648.0,52.4341,52.4787,52.336,52.4787,89648.0
2020-11-17 12:30:00,58.82,58.88,58.78,58.83,118534.0,52.4787,52.5322,52.443,52.4876,118534.0
2020-11-17 12:40:00,58.82,58.84,58.71,58.76,43865.0,52.4787,52.4966,52.3806,52.4252,43865.0
2020-11-17 12:50:00,58.76,58.77,58.67,58.7,32459.0,52.4252,52.4341,52.3449,52.3716,32459.0
2020-11-17 13:00:00,58.7,58.78,58.69,58.76,36278.0,52.3716,52.443,52.3627,52.4252,36278.0
2020-11-17 13:10:00,58.76,58.83,58.74,58.77,35915.0,52.4252,52.4876,52.4073,52.4341,35915.0
2020-11-17 13:20:00,58.77,58.81,58.73,58.81,37255.0,52.4341,52.4698,52.3984,52.4698,37255.0
2020-11-17 13:30:00,58.8,58.85,58.76,58.84,46604.0,52.4609,52.5055,52.4252,52.4966,46604.0
2020-11-17 13:40:00,58.84,58.87,58.82,58.85,33817.0,52.4966,52.5233,52.4787,52.5055,33817.0
2020-11-17 13:50:00,58.85,58.85,58.8,58.83,45812.0,52.5055,52.5055,52.4609,52.4876,45812.0
2020-11-17 14:00:00,58.82,58.94,58.82,58.93,40042.0,52.4787,52.5858,52.4787,52.5768,40042.0
2020-11-17 14:10:00,58.94,58.94,58.88,58.92,44242.0,52.5858,52.5858,52.5322,52.5679,44242.0
2020-11-17 14:20:00,58.93,58.95,58.91,58.93,39448.0,52.5768,52.5947,52.559,52.5768,39448.0
2020-11-17 14:30:00,58.93,58.94,58.84,58.86,74932.0,52.5768,52.5858,52.4966,52.5144,74932.0
2020-11-17 14:40:00,58.85,58.89,58.84,58.88,55144.0,52.5055,52.5412,52.4966,52.5322,55144.0
2020-11-17 14:50:00,58.87,58.88,58.78,58.81,48845.0,52.5233,52.5322,52.443,52.4698,48845.0
2020-11-17 15:00:00,58.82,58.84,58.73,58.73,72159.0,52.4787,52.4966,52.3984,52.3984,72159.0
2020-11-17 15:10:00,58.74,58.76,58.68,58.69,45245.0,52.4073,52.4252,52.3538,52.3627,45245.0
2020-11-17 15:20:00,58.68,58.68,58.53,58.55,66184.0,52.3538,52.3538,52.22,52.2378,66184.0
2020-11-17 15:30:00,58.55,58.6,58.47,58.5,116956.0,52.2378,52.2824,52.1664,52.1932,116956.0
2020-11-17 15:40:00,58.51,58.58,58.48,58.56,159797.0,52.2021,52.2646,52.1754,52.2467,159797.0
2020-11-17 15:50:00,58.55,58.58,58.44,58.57,372459.0,52.2378,52.2646,52.1397,52.2557,372459.0
2020-11-18 09:30:00,58.73,58.87,58.63,58.71,248764.0,52.3984,52.5233,52.3092,52.3806,248764.0
2020-11-18 09:40:00,58.7,58.81,58.7,58.8,199980.0,52.3716,52.4698,52.3716,52.4609,199980.0
2020-11-18 09:50:00,58.8,59.01,58.76,59.0,166377.0,52.4609,52.6482,52.4252,52.6393,166377.0
2020-11-18 10:00:00,58.99,59.03,58.87,58.9,88800.0,52.6304,52.6661,52.5233,52.5501,88800.0
2020-11-18 10:10:00,58.9,58.99,58.82,58.96,103012.0,52.5501,52.6304,52.4787,52.6036,103012.0
2020-11-18 10:20:00,58.96,59.0,58.88,58.9,130756.0,52.6036,52.6393,52.5322,52.5501,130756.0
2020-11-18 10:30:00,58.9,58.92,58.84,58.89,128667.0,52.5501,52.5679,52.4966,52.5412,128667.0
2020-11-18 10:40:00,58.9,59.01,58.9,58.95,72338.0,52.5501,52.6482,52.5501,52.5947,72338.0
2020-11-18 10:50:00,58.97,58.97,58.83,58.83,33270.0,52.6125,52.6125,52.4876,52.4876,33270.0
2020-11-18 11:00:00,58.83,58.89,58.76,58.76,61527.0,52.4876,52.5412,52.4252,52.4252,61527.0
2020-11-18 11:10:00,58.76,58.77,58.59,58.63,69801.0,52.4252,52.4341,52.2735,52.3092,69801.0
2020-11-18 11:20:00,58.64,58.67,58.57,58.63,38948.0,52.3181,52.3449,52.2557,52.3092,38948.0
2020-11-18 11:30:00,58.64,58.65,58.57,58.65,45271.0,52.3181,52.327,52.2557,52.327,45271.0
2020-11-18 11:40:00,58.65,58.66,58.51,58.58,33886.0,52.327,52.336,52.2021,52.2646,33886.0
2020-11-18 11:50:00,58.57,58.61,58.51,58.58,42613.0,52.2557,52.2913,52.2021,52.2646,42613.0
2020-11-18 12:00:00,58.58,58.64,58.57,58.64,47413.0,52.2646,52.3181,52.2557,52.3181,47413.0
2020-11-18 12:10:00,58.64,58.65,58.59,58.59,35979.0,52.3181,52.327,52.2735,52.2735,35979.0
2020-11-18 12:20:00,58.58,58.6,58.52,58.57,35147.0,52.2646,52.2824,52.2111,52.2557,35147.0
2020-11-18 12:30:00,58.58,58.59,58.53,58.56,25072.0,52.2646,52.2735,52.22,52.2467,25072.0
2020-11-18 12:40:00,58.56,58.56,58.51,58.52,28984.0,52.2467,52.2467,52.2021,52.2111,28984.0
2020-11-18 12:50:00,58.52,58.53,58.46,58.47,34781.0,52.2111,52.22,52.1575,52.1664,34781.0
2020-11-18 13:00:00,58.47,58.5,58.45,58.46,33891.0,52.1664,52.1932,52.1486,52.1575,33891.0
2020-11-18 13:10:00,58.46,58.51,58.46,58.49,26115.0,52.1575,52.2021,52.1575,52.1843,26115.0
2020-11-18 13:20:00,58.48,58.49,58.4,58.4,43112.0,52.1754,52.1843,52.104,52.104,43112.0
2020-11-18 13:30:00,58.4,58.48,58.38,58.47,38973.0,52.104,52.1754,52.0861,52.1664,38973.0
2020-11-18 13:40:00,58.46,58.46,58.34,58.36,39024.0,52.1575,52.1575,52.0505,52.0683,39024.0
2020-11-18 13:50:00,58.35,58.44,58.34,58.44,64360.0,52.0594,52.1397,52.0505,52.1397,64360.0
2020-11-18 14:00:00,58.44,58.47,58.41,58.42,48854.0,52.1397,52.1664,52.1129,52.1218,48854.0
2020-11-18 14:10:00,58.42,58.42,58.29,58.29,43676.0,52.1218,52.1218,52.0058,52.0058,43676.0
2020-11-18 14:20:00,58.29,58.31,58.23,58.26,48615.0,52.0058,52.0237,51.9523,51.9791,48615.0
2020-11-18 14:30:00,58.26,58.32,58.23,58.29,66029.0,51.9791,52.0326,51.9523,52.0058,66029.0
2020-11-18 14:40:00,58.3,58.38,58.29,58.34,58925.0,52.0148,52.0861,52.0058,52.0505,58925.0
2020-11-18 14:50:00,58.33,58.41,58.32,58.35,67752.0,52.0415,52.1129,52.0326,52.0594,67752.0
2020-11-18 15:00:00,58.36,58.37,58.25,58.33,116428.0,52.0683,52.0772,51.9702,52.0415,116428.0
2020-11-18 15:10:00,58.33,58.37,58.26,58.26,107644.0,52.0415,52.0772,51.9791,51.9791,107644.0
2020-11-18 15:20:00,58.26,58.33,58.23,58.23,65431.0,51.9791,52.0415,51.9523,51.9523,65431.0
2020-11-18 15:30:00,58.23,58.24,58.06,58.08,121630.0,51.9523,51.9612,51.8006,51.8185,121630.0
2020-11-18 15:40:00,58.07,58.09,57.95,57.98,123379.0,51.8096,51.8274,51.7025,51.7293,123379.0
2020-11-18 15:50:00,57.99,58.02,57.75,57.75,434484.0,51.7382,51.765,51.5241,51.5241,434484.0
2020-11-19 09:30:00,57.52,57.52,57.0,57.14,343088.0,51.3189,51.3189,50.8549,50.9798,343088.0
2020-11-19 09:40:00,57.13,57.25,57.01,57.2,253104.0,50.9709,51.078,50.8638,51.0334,253104.0
2020-11-19 09:50:00,57.2,57.21,57.11,57.11,181692.0,51.0334,51.0423,50.9531,50.9531,181692.0
2020-11-19 10:00:00,57.1,57.26,57.04,57.26,127781.0,50.9441,51.0869,50.8906,51.0869,127781.0
2020-11-19 10:10:00,57.26,57.26,57.08,57.14,67920.0,51.0869,51.0869,50.9263,50.9798,67920.0
2020-11-19 10:20:00,57.13,57.13,56.96,57.02,73177.0,50.9709,50.9709,50.8192,50.8728,73177.0
2020-11-19 10:30:00,57.02,57.21,57.0,57.19,76167.0,50.8728,51.0423,50.8549,51.0244,76167.0
2020-11-19 10:40:00,57.18,57.31,57.17,57.29,134909.0,51.0155,51.1315,51.0066,51.1137,134909.0
2020-11-19 10:50:00,57.29,57.3,57.16,57.18,61512.0,51.1137,51.1226,50.9977,51.0155,61512.0
2020-11-19 11:00:00,57.19,57.22,57.1,57.11,58291.0,51.0244,51.0512,50.9441,50.9531,58291.0
2020-11-19 11:10:00,57.11,57.11,57.06,57.1,63766.0,50.9531,50.9531,50.9085,50.9441,63766.0
2020-11-19 11:20:00,57.09,57.21,57.08,57.12,111069.0,50.9352,51.0423,50.9263,50.962,111069.0
2020-11-19 11:30:00,57.12,57.15,57.06,57.09,102317.0,50.962,50.9887,50.9085,50.9352,102317.0
2020-11-19 11:40:00,57.08,57.15,57.05,57.12,39729.0,50.9263,50.9887,50.8995,50.962,39729.0
2020-11-19 11:50:00,57.12,57.12,57.0,57.06,53424.0,50.962,50.962,50.8549,50.9085,53424.0
2020-11-19 12:00:00,57.06,57.18,57.02,57.15,170845.0,50.9085,51.0155,50.8728,50.9887,170845.0
2020-11-19 12:10:00,57.14,57.21,57.11,57.14,85916.0,50.9798,51.0423,50.9531,50.9798,85916.0
2020-11-19 12:20:00,57.14,57.16,57.05,57.16,63076.0,50.9798,50.9977,50.8995,50.9977,63076.0
2020-11-19 12:30:00,57.16,57.18,57.08,57.14,56487.0,50.9977,51.0155,50.9263,50.9798,56487.0
2020-11-19 12:40:00,57.14,57.14,56.98,57.0,251885.0,50.9798,50.9798,50.8371,50.8549,251885.0
2020-11-19 12:50:00,57.0,57.05,56.95,56.97,132092.0,50.8549,50.8995,50.8103,50.8282,132092.0
2020-11-19 13:00:00,56.97,57.1,56.96,57.07,40746.0,50.8282,50.9441,50.8192,50.9174,40746.0
2020-11-19 13:10:00,57.07,57.1,56.93,56.99,104660.0,50.9174,50.9441,50.7925,50.846,104660.0
2020-11-19 13:20:00,56.99,57.15,56.97,57.13,79103.0,50.846,50.9887,50.8282,50.9709,79103.0
2020-11-19 13:30:00,57.13,57.16,57.07,57.1,41523.0,50.9709,50.9977,50.9174,50.9441,41523.0
2020-11-19 13:40:00,57.11,57.16,57.08,57.15,29326.0,50.9531,50.9977,50.9263,50.9887,29326.0
2020-11-19 13:50:00,57.15,57.19,57.14,57.18,24952.0,50.9887,51.0244,50.9798,51.0155,24952.0
2020-11-19 14:00:00,57.18,57.19,57.13,57.15,69737.0,51.0155,51.0244,50.9709,50.9887,69737.0
2020-11-19 14:10:00,57.15,57.15,57.09,57.09,122339.0,50.9887,50.9887,50.9352,50.9352,122339.0
2020-11-19 14:20:00,57.1,57.19,57.09,57.17,53104.0,50.9441,51.0244,50.9352,51.0066,53104.0
2020-11-19 14:30:00,57.17,57.3,57.16,57.28,170084.0,51.0066,51.1226,50.9977,51.1047,170084.0
2020-11-19 14:40:00,57.28,57.38,57.28,57.35,89142.0,51.1047,51.194,51.1047,51.1672,89142.0
2020-11-19 14:50:00,57.36,57.38,57.31,57.35,80993.0,51.1761,51.194,51.1315,51.1672,80993.0
2020-11-19 15:00:00,57.35,57.44,57.34,57.44,97384.0,51.1672,51.2475,51.1583,51.2475,97384.0
2020-11-19 15:10:00,57.44,57.53,57.42,57.45,84055.0,51.2475,51.3278,51.2296,51.2564,84055.0
2020-11-19 15:20:00,57.45,57.51,57.42,57.47,102682.0,51.2564,51.3099,51.2296,51.2742,102682.0
2020-11-19 15:30:00,57.47,57.62,57.43,57.54,156726.0,51.2742,51.4081,51.2386,51.3367,156726.0
2020-11-19 15:40:00,57.53,57.6,57.51,57.52,130032.0,51.3278,51.3902,51.3099,51.3189,130032.0
2020-11-19 15:50:00,57.52,57.65,57.52,57.6,521168.0,51.3189,51.4348,51.3189,51.3902,521168.0
2020-11-20 09:30:00,57.42,57.72,57.27,57.7,359096.0,51.2296,51.4973,51.0958,51.4795,359096.0
2020-11-20 09:40:00,57.69,57.78,57.65,57.73,73852.0,51.4705,51.5508,51.4348,51.5062,73852.0
2020-11-20 09:50:00,57.73,57.76,57.57,57.61,77352.0,51.5062,51.533,51.3635,51.3992,77352.0
2020-11-20 10:00:00,57.61,57.64,57.33,57.33,122766.0,51.3992,51.4259,51.1493,51.1493,122766.0
2020-11-20 10:10:00,57.33,57.35,57.1,57.1,72327.0,51.1493,51.1672,50.9441,50.9441,72327.0
2020-11-20 10:20:00,57.1,57.19,57.09,57.14,92817.0,50.9441,51.0244,50.9352,50.9798,92817.0
2020-11-20 10:30:00,57.15,57.16,57.03,57.12,89815.0,50.9887,50.9977,50.8817,50.962,89815.0
2020-11-20 10:40:00,57.12,57.18,57.02,57.07,47882.0,50.962,51.0155,50.8728,50.9174,47882.0
2020-11-20 10:50:00,57.07,57.13,56.97,57.13,100851.0,50.9174,50.9709,50.8282,50.9709,100851.0
2020-11-20 11:00:00,57.14,57.33,57.12,57.3,72508.0,50.9798,51.1493,50.962,51.1226,72508.0
2020-11-20 11:10:00,57.3,57.34,57.15,57.16,94871.0,51.1226,51.1583,50.9887,50.9977,94871.0
2020-11-20 11:20:00,57.16,57.27,57.16,57.26,45310.0,50.9977,51.0958,50.9977,51.0869,45310.0
2020-11-20 11:30:00,57.27,57.37,57.26,57.35,39890.0,51.0958,51.185,51.0869,51.1672,39890.0
2020-11-20 11:40:00,57.36,57.37,57.24,57.24,89504.0,51.1761,51.185,51.069,51.069,89504.0
2020-11-20 11:50:00,57.23,57.3,57.23,57.27,34347.0,51.0601,51.1226,51.0601,51.0958,34347.0
2020-11-20 12:00:00,57.26,57.28,57.2,57.21,41340.0,51.0869,51.1047,51.0334,51.0423,41340.0
2020-11-20 12:10:00,57.21,57.21,57.12,57.14,57596.0,51.0423,51.0423,50.962,50.9798,57596.0
2020-11-20 12:20:00,57.15,57.18,57.11,57.16,51891.0,50.9887,51.0155,50.9531,50.9977,51891.0
2020-11-20 12:30:00,57.17,57.25,57.17,57.22,50202.0,51.0066,51.078,51.0066,51.0512,50202.0
2020-11-20 12:40:00,57.21,57.22,57.12,57.15,51186.0,51.0423,51.0512,50.962,50.9887,51186.0
2020-11-20 12:50:00,57.16,57.21,57.15,57.2,30835.0,50.9977,51.0423,50.9887,51.0334,30835.0
2020-11-20 13:00:00,57.2,57.22,57.12,57.12,53733.0,51.0334,51.0512,50.962,50.962,53733.0
2020-11-20 13:10:00,57.12,57.19,57.09,57.09,69786.0,50.962,51.0244,50.9352,50.9352,69786.0
2020-11-20 13:20:00,57.09,57.14,57.05,57.14,67586.0,50.9352,50.9798,50.8995,50.9798,67586.0
2020-11-20 13:30:00,57.13,57.14,57.06,57.11,66393.0,50.9709,50.9798,50.9085,50.9531,66393.0
2020-11-20 13:40:00,57.1,57.1,57.06,57.09,85297.0,50.9441,50.9441,50.9085,50.9352,85297.0
2020-11-20 13:50:00,57.09,57.13,57.05,57.12,60923.0,50.9352,50.9709,50.8995,50.962,60923.0
2020-11-20 14:00:00,57.13,57.21,57.12,57.21,38279.0,50.9709,51.0423,50.962,51.0423,38279.0
2020-11-20 14:10:00,57.2,57.27,57.19,57.26,40039.0,51.0334,51.0958,51.0244,51.0869,40039.0
2020-11-20 14:20:00,57.26,57.26,57.21,57.22,29916.0,51.0869,51.0869,51.0423,51.0512,29916.0
2020-11-20 14:30:00,57.22,57.28,57.21,57.21,30407.0,51.0512,51.1047,51.0423,51.0423,30407.0
2020-11-20 14:40:00,57.21,57.21,57.15,57.19,69849.0,51.0423,51.0423,50.9887,51.0244,69849.0
2020-11-20 14:50:00,57.19,57.2,57.14,57.18,47895.0,51.0244,51.0334,50.9798,51.0155,47895.0
2020-11-20 15:00:00,57.18,57.21,57.06,57.08,98165.0,51.0155,51.0423,50.9085,50.9263,98165.0
2020-11-20 15:10:00,57.07,57.1,57.03,57.09,83521.0,50.9174,50.9441,50.8817,50.9352,83521.0
2020-11-20 15:20:00,57.1,57.14,57.06,57.11,62488.0,50.9441,50.9798,50.9085,50.9531,62488.0
2020-11-20 15:30:00,57.11,57.24,57.08,57.22,117028.0,50.9531,51.069,50.9263,51.0512,117028.0
2020-11-20 15:40:00,57.22,57.36,57.21,57.29,132847.0,51.0512,51.1761,51.0423,51.1137,132847.0
2020-11-20 15:50:00,57.29,57.29,57.1,57.15,357503.0,51.1137,51.1137,50.9441,50.9887,357503.0
2020-11-23 09:30:00,57.05,57.17,56.87,57.15,205573.0,50.8995,51.0066,50.7389,50.9887,205573.0
2020-11-23 09:40:00,57.15,57.47,57.11,57.42,106182.0,50.9887,51.2742,50.9531,51.2296,106182.0
2020-11-23 09:50:00,57.43,57.43,57.24,57.29,52236.0,51.2386,51.2386,51.069,51.1137,52236.0
2020-11-23 10:00:00,57.3,57.37,57.23,57.34,54238.0,51.1226,51.185,51.0601,51.1583,54238.0
2020-11-23 10:10:00,57.33,57.4,57.23,57.26,102792.0,51.1493,51.2118,51.0601,51.0869,102792.0
2020-11-23 10:20:00,57.26,57.31,57.05,57.07,70364.0,51.0869,51.1315,50.8995,50.9174,70364.0
2020-11-23 10:30:00,57.07,57.18,57.04,57.17,50226.0,50.9174,51.0155,50.8906,51.0066,50226.0
2020-11-23 10:40:00,57.17,57.2,57.13,57.18,54181.0,51.0066,51.0334,50.9709,51.0155,54181.0
2020-11-23 10:50:00,57.17,57.31,57.16,57.26,60648.0,51.0066,51.1315,50.9977,51.0869,60648.0
2020-11-23 11:00:00,57.26,57.28,57.02,57.03,57276.0,51.0869,51.1047,50.8728,50.8817,57276.0
2020-11-23 11:10:00,57.02,57.03,56.93,56.96,64527.0,50.8728,50.8817,50.7925,50.8192,64527.0
2020-11-23 11:20:00,56.96,57.03,56.95,57.0,42368.0,50.8192,50.8817,50.8103,50.8549,42368.0
2020-11-23 11:30:00,57.0,57.01,56.87,56.92,80730.0,50.8549,50.8638,50.7389,50.7835,80730.0
2020-11-23 11:40:00,56.91,57.01,56.88,56.97,150076.0,50.7746,50.8638,50.7479,50.8282,150076.0
2020-11-23 11:50:00,56.97,57.04,56.92,57.03,84320.0,50.8282,50.8906,50.7835,50.8817,84320.0
2020-11-23 12:00:00,57.02,57.06,56.95,57.02,82097.0,50.8728,50.9085,50.8103,50.8728,82097.0
2020-11-23 12:10:00,57.01,57.19,57.0,57.17,72227.0,50.8638,51.0244,50.8549,51.0066,72227.0
2020-11-23 12:20:00,57.16,57.19,57.12,57.16,54583.0,50.9977,51.0244,50.962,50.9977,54583.0
2020-11-23 12:30:00,57.16,57.23,57.16,57.21,56711.0,50.9977,51.0601,50.9977,51.0423,56711.0
2020-11-23 12:40:00,57.21,57.25,57.19,57.22,53997.0,51.0423,51.078,51.0244,51.0512,53997.0
2020-11-23 12:50:00,57.21,57.26,57.21,57.23,51890.0,51.0423,51.0869,51.0423,51.0601,51890.0
2020-11-23 13:00:00,57.23,57.24,57.2,57.23,44605.0,51.0601,51.069,51.0334,51.0601,44605.0
2020-11-23 13:10:00,57.23,57.24,57.18,57.19,44326.0,51.0601,51.069,51.0155,51.0244,44326.0
2020-11-23 13:20:00,57.18,57.21,57.16,57.17,57469.0,51.0155,51.0423,50.9977,51.0066,57469.0
2020-11-23 13:30:00,57.18,57.19,57.12,57.16,46867.0,51.0155,51.0244,50.962,50.9977,46867.0
2020-11-23 13:40:00,57.16,57.16,57.09,57.13,54857.0,50.9977,50.9977,50.9352,50.9709,54857.0
2020-11-23 13:50:00,57.12,57.18,57.11,57.16,33801.0,50.962,51.0155,50.9531,50.9977,33801.0
2020-11-23 14:00:00,57.16,57.22,57.16,57.18,47449.0,50.9977,51.0512,50.9977,51.0155,47449.0
2020-11-23 14:10:00,57.19,57.22,57.15,57.16,33936.0,51.0244,51.0512,50.9887,50.9977,33936.0
2020-11-23 14:20:00,57.17,57.2,57.16,57.17,55749.0,51.0066,51.0334,50.9977,51.0066,55749.0
2020-11-23 14:30:00,57.18,57.22,57.17,57.19,48252.0,51.0155,51.0512,51.0066,51.0244,48252.0
2020-11-23 14:40:00,57.2,57.27,57.19,57.25,48819.0,51.0334,51.0958,51.0244,51.078,48819.0
2020-11-23 14:50:00,57.25,57.44,57.24,57.44,150492.0,51.078,51.2475,51.069,51.2475,150492.0
2020-11-23 15:00:00,57.44,57.5,57.41,57.48,86343.0,51.2475,51.301,51.2207,51.2832,86343.0
2020-11-23 15:10:00,57.48,57.51,57.44,57.47,77125.0,51.2832,51.3099,51.2475,51.2742,77125.0
2020-11-23 15:20:00,57.48,57.48,57.41,57.44,58713.0,51.2832,51.2832,51.2207,51.2475,58713.0
2020-11-23 15:30:00,57.44,57.47,57.38,57.38,89445.0,51.2475,51.2742,51.194,51.194,89445.0
2020-11-23 15:40:00,57.38,57.41,57.3,57.35,128756.0,51.194,51.2207,51.1226,51.1672,128756.0
2020-11-23 15:50:00,57.35,57.43,57.25,57.35,289165.0,51.1672,51.2386,51.078,51.1672,289165.0
2020-11-24 09:30:00,57.55,57.84,57.5,57.59,454083.0,51.3456,51.6044,51.301,51.3813,454083.0
2020-11-24 09:40:00,57.58,57.73,57.51,57.53,154619.0,51.3724,51.5062,51.3099,51.3278,154619.0
2020-11-24 09:50:00,57.53,57.54,57.42,57.45,135255.0,51.3278,51.3367,51.2296,51.2564,135255.0
2020-11-24 10:00:00,57.45,57.51,57.35,57.41,133966.0,51.2564,51.3099,51.1672,51.2207,133966.0
2020-11-24 10:10:00,57.41,57.54,57.35,57.44,101415.0,51.2207,51.3367,51.1672,51.2475,101415.0
2020-11-24 10:20:00,57.45,57.59,57.43,57.57,126400.0,51.2564,51.3813,51.2386,51.3635,126400.0
2020-11-24 10:30:00,57.57,57.57,57.41,57.48,262709.0,51.3635,51.3635,51.2207,51.2832,262709.0
2020-11-24 10:40:00,57.48,57.57,57.46,57.51,241241.0,51.2832,51.3635,51.2653,51.3099,241241.0
2020-11-24 10:50:00,57.51,57.55,57.47,57.51,247537.0,51.3099,51.3456,51.2742,51.3099,247537.0
2020-11-24 11:00:00,57.51,57.61,57.49,57.58,740890.0,51.3099,51.3992,51.2921,51.3724,740890.0
2020-11-24 11:10:00,57.57,57.77,57.56,57.75,157799.0,51.3635,51.5419,51.3545,51.5241,157799.0
2020-11-24 11:20:00,57.74,57.87,57.74,57.84,165269.0,51.5151,51.6311,51.5151,51.6044,165269.0
2020-11-24 11:30:00,57.84,57.85,57.71,57.71,121621.0,51.6044,51.6133,51.4884,51.4884,121621.0
2020-11-24 11:40:00,57.7,57.85,57.66,57.81,110806.0,51.4795,51.6133,51.4438,51.5776,110806.0
2020-11-24 11:50:00,57.81,57.82,57.61,57.61,106938.0,51.5776,51.5865,51.3992,51.3992,106938.0
2020-11-24 12:00:00,57.62,57.69,57.61,57.64,124312.0,51.4081,51.4705,51.3992,51.4259,124312.0
2020-11-24 12:10:00,57.64,57.64,57.54,57.57,140269.0,51.4259,51.4259,51.3367,51.3635,140269.0
2020-11-24 12:20:00,57.57,57.59,57.49,57.54,92015.0,51.3635,51.3813,51.2921,51.3367,92015.0
2020-11-24 12:30:00,57.55,57.66,57.53,57.63,164656.0,51.3456,51.4438,51.3278,51.417,164656.0
2020-11-24 12:40:00,57.64,57.65,57.6,57.64,81045.0,51.4259,51.4348,51.3902,51.4259,81045.0
2020-11-24 12:50:00,57.64,57.66,57.62,57.64,111210.0,51.4259,51.4438,51.4081,51.4259,111210.0
2020-11-24 13:00:00,57.64,57.69,57.59,57.67,121246.0,51.4259,51.4705,51.3813,51.4527,121246.0
2020-11-24 13:10:00,57.68,57.72,57.65,57.69,122462.0,51.4616,51.4973,51.4348,51.4705,122462.0
2020-11-24 13:20:00,57.69,57.69,57.59,57.65,65368.0,51.4705,51.4705,51.3813,51.4348,65368.0
2020-11-24 13:30:00,57.65,57.71,57.63,57.63,137557.0,51.4348,51.4884,51.417,51.417,137557.0
2020-11-24 13:40:00,57.64,57.86,57.63,57.73,154426.0,51.4259,51.6222,51.417,51.5062,154426.0
2020-11-24 13:50:00,57.74,57.84,57.73,57.79,78409.0,51.5151,51.6044,51.5062,51.5598,78409.0
2020-11-24 14:00:00,57.78,57.89,57.73,57.88,136830.0,51.5508,51.649,51.5062,51.64,136830.0
2020-11-24 14:10:00,57.88,57.91,57.82,57.84,110604.0,51.64,51.6668,51.5865,51.6044,110604.0
2020-11-24 14:20:00,57.84,57.93,57.81,57.91,146549.0,51.6044,51.6847,51.5776,51.6668,146549.0
2020-11-24 14:30:00,57.9,57.96,57.88,57.93,110714.0,51.6579,51.7114,51.64,51.6847,110714.0
2020-11-24 14:40:00,57.92,58.03,57.87,57.88,87867.0,51.6757,51.7739,51.6311,51.64,87867.0
2020-11-24 14:50:00,57.88,57.91,57.85,57.9,114977.0,51.64,51.6668,51.6133,51.6579,114977.0
2020-11-24 15:00:00,57.89,57.91,57.82,57.86,148093.0,51.649,51.6668,51.5865,51.6222,148093.0
2020-11-24 15:10:00,57.86,57.9,57.82,57.9,155915.0,51.6222,51.6579,51.5865,51.6579,155915.0
2020-11-24 15:20:00,57.9,57.94,57.85,57.89,173383.0,51.6579,51.6936,51.6133,51.649,173383.0
2020-11-24 15:30:00,57.9,57.96,57.87,57.9,155439.0,51.6579,51.7114,51.6311,51.6579,155439.0
2020-11-24 15:40:00,57.9,57.92,57.8,57.88,157696.0,51.6579,51.6757,51.5687,51.64,157696.0
2020-11-24 15:50:00,57.87,57.88,57.73,57.82,596524.0,51.6311,51.64,51.5062,51.5865,596524.0
2020-11-25 09:30:00,58.0,58.09,57.84,57.96,219130.0,51.7471,51.8274,51.6044,51.7114,219130.0
2020-11-25 09:40:00,57.96,58.03,57.9,57.98,155941.0,51.7114,51.7739,51.6579,51.7293,155941.0
2020-11-25 09:50:00,57.99,58.08,57.79,57.8,102332.0,51.7382,51.8185,51.5598,51.5687,102332.0
2020-11-25 10:00:00,57.8,57.83,57.73,57.75,72526.0,51.5687,51.5954,51.5062,51.5241,72526.0
2020-11-25 10:10:00,57.76,58.02,57.76,57.98,97354.0,51.533,51.765,51.533,51.7293,97354.0
2020-11-25 10:20:00,57.98,58.02,57.88,57.91,92306.0,51.7293,51.765,51.64,51.6668,92306.0
2020-11-25 10:30:00,57.91,57.96,57.81,57.85,63693.0,51.6668,51.7114,51.5776,51.6133,63693.0
2020-11-25 10:40:00,57.84,57.92,57.81,57.82,82890.0,51.6044,51.6757,51.5776,51.5865,82890.0
2020-11-25 10:50:00,57.83,57.91,57.81,57.82,80569.0,51.5954,51.6668,51.5776,51.5865,80569.0
2020-11-25 11:00:00,57.83,57.88,57.77,57.88,43184.0,51.5954,51.64,51.5419,51.64,43184.0
2020-11-25 11:10:00,57.88,57.89,57.79,57.85,41298.0,51.64,51.649,51.5598,51.6133,41298.0
2020-11-25 11:20:00,57.84,57.87,57.79,57.83,57510.0,51.6044,51.6311,51.5598,51.5954,57510.0
2020-11-25 11:30:00,57.83,57.86,57.77,57.79,49947.0,51.5954,51.6222,51.5419,51.5598,49947.0
2020-11-25 11:40:00,57.79,57.84,57.75,57.84,64091.0,51.5598,51.6044,51.5241,51.6044,64091.0
2020-11-25 11:50:00,57.84,57.87,57.78,57.8,35957.0,51.6044,51.6311,51.5508,51.5687,35957.0
2020-11-25 12:00:00,57.8,57.84,57.75,57.83,34015.0,51.5687,51.6044,51.5241,51.5954,34015.0
2020-11-25 12:10:00,57.84,57.85,57.76,57.78,57373.0,51.6044,51.6133,51.533,51.5508,57373.0
2020-11-25 12:20:00,57.77,57.8,57.76,57.78,29290.0,51.5419,51.5687,51.533,51.5508,29290.0
2020-11-25 12:30:00,57.78,57.85,57.77,57.8,29519.0,51.5508,51.6133,51.5419,51.5687,29519.0
2020-11-25 12:40:00,57.8,57.89,57.8,57.86,26666.0,51.5687,51.649,51.5687,51.6222,26666.0
2020-11-25 12:50:00,57.85,57.9,57.85,57.89,35583.0,51.6133,51.6579,51.6133,51.649,35583.0
2020-11-25 13:00:00,57.9,57.9,57.84,57.85,46670.0,51.6579,51.6579,51.6044,51.6133,46670.0
2020-11-25 13:10:00,57.84,57.84,57.76,57.77,52444.0,51.6044,51.6044,51.533,51.5419,52444.0
2020-11-25 13:20:00,57.77,57.78,57.74,57.77,37061.0,51.5419,51.5508,51.5151,51.5419,37061.0
2020-11-25 13:30:00,57.77,57.81,57.73,57.76,47157.0,51.5419,51.5776,51.5062,51.533,47157.0
2020-11-25 13:40:00,57.76,57.78,57.72,57.75,37237.0,51.533,51.5508,51.4973,51.5241,37237.0
2020-11-25 13:50:00,57.75,57.83,57.75,57.77,61109.0,51.5241,51.5954,51.5241,51.5419,61109.0
2020-11-25 14:00:00,57.76,57.8,57.73,57.78,59015.0,51.533,51.5687,51.5062,51.5508,59015.0
2020-11-25 14:10:00,57.77,57.77,57.66,57.69,48483.0,51.5419,51.5419,51.4438,51.4705,48483.0
2020-11-25 14:20:00,57.7,57.7,57.63,57.67,47635.0,51.4795,51.4795,51.417,51.4527,47635.0
2020-11-25 14:30:00,57.67,57.7,57.6,57.61,41972.0,51.4527,51.4795,51.3902,51.3992,41972.0
2020-11-25 14:40:00,57.61,57.62,57.54,57.56,58837.0,51.3992,51.4081,51.3367,51.3545,58837.0
2020-11-25 14:50:00,57.55,57.56,57.49,57.51,51980.0,51.3456,51.3545,51.2921,51.3099,51980.0
2020-11-25 15:00:00,57.51,57.56,57.48,57.55,62096.0,51.3099,51.3545,51.2832,51.3456,62096.0
2020-11-25 15:10:00,57.55,57.62,57.55,57.58,58285.0,51.3456,51.4081,51.3456,51.3724,58285.0
2020-11-25 15:20:00,57.58,57.67,57.56,57.63,51782.0,51.3724,51.4527,51.3545,51.417,51782.0
2020-11-25 15:30:00,57.63,57.69,57.53,57.54,95020.0,51.417,51.4705,51.3278,51.3367,95020.0
2020-11-25 15:40:00,57.55,57.67,57.54,57.59,105539.0,51.3456,51.4527,51.3367,51.3813,105539.0
2020-11-25 15:50:00,57.58,57.59,57.47,57.49,438630.0,51.3724,51.3813,51.2742,51.2921,438630.0
2020-11-27 09:30:00,57.63,57.82,57.59,57.75,236072.0,51.417,51.5865,51.3813,51.5241,236072.0
2020-11-27 09:40:00,57.73,57.77,57.58,57.59,149087.0,51.5062,51.5419,51.3724,51.3813,149087.0
2020-11-27 09:50:00,57.6,57.63,57.52,57.53,125617.0,51.3902,51.417,51.3189,51.3278,125617.0
2020-11-27 10:00:00,57.53,57.77,57.52,57.6,104587.0,51.3278,51.5419,51.3189,51.3902,104587.0
2020-11-27 10:10:00,57.61,57.62,57.48,57.52,80279.0,51.3992,51.4081,51.2832,51.3189,80279.0
2020-11-27 10:20:00,57.52,57.56,57.48,57.53,67458.0,51.3189,51.3545,51.2832,51.3278,67458.0
2020-11-27 10:30:00,57.53,57.57,57.45,57.46,58794.0,51.3278,51.3635,51.2564,51.2653,58794.0
2020-11-27 10:40:00,57.45,57.49,57.42,57.45,54939.0,51.2564,51.2921,51.2296,51.2564,54939.0
2020-11-27 10:50:00,57.44,57.45,57.39,57.42,59215.0,51.2475,51.2564,51.2029,51.2296,59215.0
2020-11-27 11:00:00,57.41,57.51,57.4,57.51,51727.0,51.2207,51.3099,51.2118,51.3099,51727.0
2020-11-27 11:10:00,57.51,57.52,57.43,57.47,49788.0,51.3099,51.3189,51.2386,51.2742,49788.0
2020-11-27 11:20:00,57.47,57.52,57.46,57.52,59156.0,51.2742,51.3189,51.2653,51.3189,59156.0
2020-11-27 11:30:00,57.53,57.54,57.46,57.54,59659.0,51.3278,51.3367,51.2653,51.3367,59659.0
2020-11-27 11:40:00,57.53,57.59,57.52,57.54,49095.0,51.3278,51.3813,51.3189,51.3367,49095.0
2020-11-27 11:50:00,57.55,57.57,57.43,57.44,78661.0,51.3456,51.3635,51.2386,51.2475,78661.0
2020-11-27 12:00:00,57.45,57.46,57.35,57.37,74886.0,51.2564,51.2653,51.1672,51.185,74886.0
2020-11-27 12:10:00,57.36,57.42,57.32,57.35,74681.0,51.1761,51.2296,51.1404,51.1672,74681.0
2020-11-27 12:20:00,57.34,57.37,57.3,57.35,82232.0,51.1583,51.185,51.1226,51.1672,82232.0
2020-11-27 12:30:00,57.34,57.47,57.34,57.47,76694.0,51.1583,51.2742,51.1583,51.2742,76694.0
2020-11-27 12:40:00,57.48,57.53,57.46,57.53,87126.0,51.2832,51.3278,51.2653,51.3278,87126.0
2020-11-27 12:50:00,57.53,57.61,57.43,57.46,146587.0,51.3278,51.3992,51.2386,51.2653,146587.0
2020-11-30 09:30:00,57.25,57.34,57.02,57.07,267751.0,51.078,51.1583,50.8728,50.9174,267751.0
2020-11-30 09:40:00,57.06,57.18,56.98,57.04,121203.0,50.9085,51.0155,50.8371,50.8906,121203.0
2020-11-30 09:50:00,57.04,57.23,57.04,57.14,96671.0,50.8906,51.0601,50.8906,50.9798,96671.0
2020-11-30 10:00:00,57.14,57.28,57.11,57.26,90610.0,50.9798,51.1047,50.9531,51.0869,90610.0
2020-11-30 10:10:00,57.26,57.28,57.11,57.17,70361.0,51.0869,51.1047,50.9531,51.0066,70361.0
2020-11-30 10:20:00,57.17,57.22,57.1,57.12,84311.0,51.0066,51.0512,50.9441,50.962,84311.0
2020-11-30 10:30:00,57.13,57.2,57.08,57.14,103822.0,50.9709,51.0334,50.9263,50.9798,103822.0
2020-11-30 10:40:00,57.13,57.24,57.11,57.14,149250.0,50.9709,51.069,50.9531,50.9798,149250.0
2020-11-30 10:50:00,57.14,57.17,57.06,57.12,62016.0,50.9798,51.0066,50.9085,50.962,62016.0
2020-11-30 11:00:00,57.12,57.18,57.09,57.1,82615.0,50.962,51.0155,50.9352,50.9441,82615.0
2020-11-30 11:10:00,57.09,57.12,56.92,56.93,68549.0,50.9352,50.962,50.7835,50.7925,68549.0
2020-11-30 11:20:00,56.93,56.97,56.89,56.92,62826.0,50.7925,50.8282,50.7568,50.7835,62826.0
2020-11-30 11:30:00,56.91,57.06,56.9,57.01,69945.0,50.7746,50.9085,50.7657,50.8638,69945.0
2020-11-30 11:40:00,57.02,57.11,56.99,57.05,70596.0,50.8728,50.9531,50.846,50.8995,70596.0
2020-11-30 11:50:00,57.05,57.07,56.98,57.0,55780.0,50.8995,50.9174,50.8371,50.8549,55780.0
2020-11-30 12:00:00,56.98,57.01,56.95,56.95,66863.0,50.8371,50.8638,50.8103,50.8103,66863.0
2020-11-30 12:10:00,56.95,57.04,56.93,57.04,64054.0,50.8103,50.8906,50.7925,50.8906,64054.0
2020-11-30 12:20:00,57.03,57.12,57.02,57.07,60223.0,50.8817,50.962,50.8728,50.9174,60223.0
2020-11-30 12:30:00,57.07,57.09,57.03,57.07,47570.0,50.9174,50.9352,50.8817,50.9174,47570.0
2020-11-30 12:40:00,57.07,57.09,57.04,57.07,36827.0,50.9174,50.9352,50.8906,50.9174,36827.0
2020-11-30 12:50:00,57.07,57.16,57.06,57.11,86118.0,50.9174,50.9977,50.9085,50.9531,86118.0
2020-11-30 13:00:00,57.11,57.13,57.06,57.1,62985.0,50.9531,50.9709,50.9085,50.9441,62985.0
2020-11-30 13:10:00,57.1,57.16,57.07,57.14,41437.0,50.9441,50.9977,50.9174,50.9798,41437.0
2020-11-30 13:20:00,57.14,57.19,57.13,57.18,54019.0,50.9798,51.0244,50.9709,51.0155,54019.0
2020-11-30 13:30:00,57.17,57.22,57.14,57.2,53698.0,51.0066,51.0512,50.9798,51.0334,53698.0
2020-11-30 13:40:00,57.19,57.24,57.16,57.21,48488.0,51.0244,51.069,50.9977,51.0423,48488.0
2020-11-30 13:50:00,57.21,57.22,57.11,57.15,77915.0,51.0423,51.0512,50.9531,50.9887,77915.0
2020-11-30 14:00:00,57.15,57.18,57.11,57.16,47239.0,50.9887,51.0155,50.9531,50.9977,47239.0
2020-11-30 14:10:00,57.16,57.21,57.15,57.16,31997.0,50.9977,51.0423,50.9887,50.9977,31997.0
2020-11-30 14:20:00,57.16,57.21,57.14,57.2,31885.0,50.9977,51.0423,50.9798,51.0334,31885.0
2020-11-30 14:30:00,57.2,57.21,57.14,57.15,34726.0,51.0334,51.0423,50.9798,50.9887,34726.0
2020-11-30 14:40:00,57.15,57.17,57.13,57.15,46328.0,50.9887,51.0066,50.9709,50.9887,46328.0
2020-11-30 14:50:00,57.16,57.33,57.15,57.32,62693.0,50.9977,51.1493,50.9887,51.1404,62693.0
2020-11-30 15:00:00,57.32,57.34,57.2,57.2,48167.0,51.1404,51.1583,51.0334,51.0334,48167.0
2020-11-30 15:10:00,57.2,57.28,57.12,57.26,99264.0,51.0334,51.1047,50.962,51.0869,99264.0
2020-11-30 15:20:00,57.25,57.37,57.23,57.31,70790.0,51.078,51.185,51.0601,51.1315,70790.0
2020-11-30 15:30:00,57.3,57.44,57.29,57.41,114828.0,51.1226,51.2475,51.1137,51.2207,114828.0
2020-11-30 15:40:00,57.41,57.41,57.3,57.34,188116.0,51.2207,51.2207,51.1226,51.1583,188116.0
2020-11-30 15:50:00,57.33,57.51,57.23,57.46,976589.0,51.1493,51.3099,51.0601,51.2653,976589.0
2020-12-01 09:30:00,57.79,57.84,57.49,57.8,265887.0,51.5598,51.6044,51.2921,51.5687,265887.0
2020-12-01 09:40:00,57.8,57.86,57.72,57.79,103582.0,51.5687,51.6222,51.4973,51.5598,103582.0
2020-12-01 09:50:00,57.78,58.01,57.74,57.84,123965.0,51.5508,51.756,51.5151,51.6044,123965.0
2020-12-01 10:00:00,57.86,58.01,57.77,57.94,70554.0,51.6222,51.756,51.5419,51.6936,70554.0
2020-12-01 10:10:00,57.93,58.14,57.86,58.12,103081.0,51.6847,51.872,51.6222,51.8542,103081.0
2020-12-01 10:20:00,58.13,58.25,58.1,58.17,116400.0,51.8631,51.9702,51.8363,51.8988,116400.0
2020-12-01 10:30:00,58.18,58.18,58.07,58.16,90379.0,51.9077,51.9077,51.8096,51.8899,90379.0
2020-12-01 10:40:00,58.16,58.27,58.14,58.26,156567.0,51.8899,51.988,51.872,51.9791,156567.0
2020-12-01 10:50:00,58.26,58.31,58.24,58.3,103299.0,51.9791,52.0237,51.9612,52.0148,103299.0
2020-12-01 11:00:00,58.32,58.36,58.29,58.3,73191.0,52.0326,52.0683,52.0058,52.0148,73191.0
2020-12-01 11:10:00,58.3,58.36,58.28,58.32,77659.0,52.0148,52.0683,51.9969,52.0326,77659.0
2020-12-01 11:20:00,58.32,58.33,58.23,58.25,168493.0,52.0326,52.0415,51.9523,51.9702,168493.0
2020-12-01 11:30:00,58.25,58.35,58.23,58.31,139302.0,51.9702,52.0594,51.9523,52.0237,139302.0
2020-12-01 11:40:00,58.32,58.41,58.17,58.17,89416.0,52.0326,52.1129,51.8988,51.8988,89416.0
2020-12-01 11:50:00,58.16,58.27,58.13,58.22,68206.0,51.8899,51.988,51.8631,51.9434,68206.0
2020-12-01 12:00:00,58.21,58.33,58.15,58.31,75150.0,51.9345,52.0415,51.8809,52.0237,75150.0
2020-12-01 12:10:00,58.32,58.38,58.3,58.32,77992.0,52.0326,52.0861,52.0148,52.0326,77992.0
2020-12-01 12:20:00,58.32,58.36,58.29,58.3,60497.0,52.0326,52.0683,52.0058,52.0148,60497.0
2020-12-01 12:30:00,58.3,58.35,58.29,58.33,69799.0,52.0148,52.0594,52.0058,52.0415,69799.0
2020-12-01 12:40:00,58.33,58.41,58.32,58.35,90145.0,52.0415,52.1129,52.0326,52.0594,90145.0
2020-12-01 12:50:00,58.35,58.4,58.31,58.39,51778.0,52.0594,52.104,52.0237,52.0951,51778.0
2020-12-01 13:00:00,58.39,58.44,58.36,58.43,53656.0,52.0951,52.1397,52.0683,52.1308,53656.0
2020-12-01 13:10:00,58.43,58.46,58.39,58.42,46386.0,52.1308,52.1575,52.0951,52.1218,46386.0
2020-12-01 13:20:00,58.42,58.5,58.41,58.49,76389.0,52.1218,52.1932,52.1129,52.1843,76389.0
2020-12-01 13:30:00,58.5,58.55,58.47,58.49,55901.0,52.1932,52.2378,52.1664,52.1843,55901.0
2020-12-01 13:40:00,58.49,58.54,58.44,58.47,57478.0,52.1843,52.2289,52.1397,52.1664,57478.0
2020-12-01 13:50:00,58.47,58.47,58.42,58.45,54718.0,52.1664,52.1664,52.1218,52.1486,54718.0
2020-12-01 14:00:00,58.45,58.45,58.36,58.43,61021.0,52.1486,52.1486,52.0683,52.1308,61021.0
2020-12-01 14:10:00,58.43,58.53,58.42,58.48,80479.0,52.1308,52.22,52.1218,52.1754,80479.0
2020-12-01 14:20:00,58.48,58.52,58.46,58.51,122044.0,52.1754,52.2111,52.1575,52.2021,122044.0
2020-12-01 14:30:00,58.51,58.6,58.49,58.6,103280.0,52.2021,52.2824,52.1843,52.2824,103280.0
2020-12-01 14:40:00,58.6,58.69,58.59,58.66,92146.0,52.2824,52.3627,52.2735,52.336,92146.0
2020-12-01 14:50:00,58.66,58.69,58.63,58.66,89422.0,52.336,52.3627,52.3092,52.336,89422.0
2020-12-01 15:00:00,58.66,58.67,58.51,58.53,203581.0,52.336,52.3449,52.2021,52.22,203581.0
2020-12-01 15:10:00,58.53,58.55,58.45,58.46,161027.0,52.22,52.2378,52.1486,52.1575,161027.0
2020-12-01 15:20:00,58.46,58.5,58.42,58.45,94027.0,52.1575,52.1932,52.1218,52.1486,94027.0
2020-12-01 15:30:00,58.44,58.44,58.34,58.4,202119.0,52.1397,52.1397,52.0505,52.104,202119.0
2020-12-01 15:40:00,58.4,58.4,58.32,58.34,319816.0,52.104,52.104,52.0326,52.0505,319816.0
2020-12-01 15:50:00,58.34,58.53,58.3,58.46,663111.0,52.0505,52.22,52.0148,52.1575,663111.0
2020-12-02 09:30:00,58.34,58.75,58.25,58.54,283321.0,52.0505,52.4163,51.9702,52.2289,283321.0
2020-12-02 09:40:00,58.54,58.69,58.31,58.34,163101.0,52.2289,52.3627,52.0237,52.0505,163101.0
2020-12-02 09:50:00,58.35,58.56,58.35,58.41,113953.0,52.0594,52.2467,52.0594,52.1129,113953.0
2020-12-02 10:00:00,58.41,58.5,58.38,58.4,99074.0,52.1129,52.1932,52.0861,52.104,99074.0
2020-12-02 10:10:00,58.41,58.41,58.22,58.27,62155.0,52.1129,52.1129,51.9434,51.988,62155.0
2020-12-02 10:20:00,58.27,58.32,58.17,58.25,62262.0,51.988,52.0326,51.8988,51.9702,62262.0
2020-12-02 10:30:00,58.25,58.4,58.2,58.34,79832.0,51.9702,52.104,51.9255,52.0505,79832.0
2020-12-02 10:40:00,58.33,58.37,58.31,58.36,44552.0,52.0415,52.0772,52.0237,52.0683,44552.0
2020-12-02 10:50:00,58.36,58.38,58.31,58.33,53456.0,52.0683,52.0861,52.0237,52.0415,53456.0
2020-12-02 11:00:00,58.33,58.38,58.24,58.26,83942.0,52.0415,52.0861,51.9612,51.9791,83942.0
2020-12-02 11:10:00,58.25,58.31,58.19,58.2,37988.0,51.9702,52.0237,51.9166,51.9255,37988.0
2020-12-02 11:20:00,58.19,58.3,58.18,58.29,37044.0,51.9166,52.0148,51.9077,52.0058,37044.0
2020-12-02 11:30:00,58.29,58.29,58.21,58.26,35079.0,52.0058,52.0058,51.9345,51.9791,35079.0
2020-12-02 11:40:00,58.25,58.29,58.21,58.23,23280.0,51.9702,52.0058,51.9345,51.9523,23280.0
2020-12-02 11:50:00,58.24,58.25,58.18,58.22,45963.0,51.9612,51.9702,51.9077,51.9434,45963.0
2020-12-02 12:00:00,58.22,58.22,58.07,58.08,39291.0,51.9434,51.9434,51.8096,51.8185,39291.0
2020-12-02 12:10:00,58.08,58.1,58.04,58.05,32384.0,51.8185,51.8363,51.7828,51.7917,32384.0
2020-12-02 12:20:00,58.05,58.07,57.96,57.97,22322.0,51.7917,51.8096,51.7114,51.7203,22322.0
2020-12-02 12:30:00,57.97,57.97,57.9,57.96,36935.0,51.7203,51.7203,51.6579,51.7114,36935.0
2020-12-02 12:40:00,57.96,58.03,57.93,58.02,33327.0,51.7114,51.7739,51.6847,51.765,33327.0
2020-12-02 12:50:00,58.02,58.03,57.96,58.0,58751.0,51.765,51.7739,51.7114,51.7471,58751.0
2020-12-02 13:00:00,58.0,58.05,57.98,58.03,45482.0,51.7471,51.7917,51.7293,51.7739,45482.0
2020-12-02 13:10:00,58.04,58.09,58.01,58.09,39472.0,51.7828,51.8274,51.756,51.8274,39472.0
2020-12-02 13:20:00,58.08,58.1,58.06,58.08,43091.0,51.8185,51.8363,51.8006,51.8185,43091.0
2020-12-02 13:30:00,58.08,58.1,58.04,58.1,63207.0,51.8185,51.8363,51.7828,51.8363,63207.0
2020-12-02 13:40:00,58.1,58.1,57.97,57.98,45409.0,51.8363,51.8363,51.7203,51.7293,45409.0
2020-12-02 13:50:00,57.98,58.0,57.92,57.93,38484.0,51.7293,51.7471,51.6757,51.6847,38484.0
2020-12-02 14:00:00,57.92,57.96,57.9,57.94,38988.0,51.6757,51.7114,51.6579,51.6936,38988.0
2020-12-02 14:10:00,57.94,57.94,57.88,57.91,38396.0,51.6936,51.6936,51.64,51.6668,38396.0
2020-12-02 14:20:00,57.91,57.92,57.85,57.85,41770.0,51.6668,51.6757,51.6133,51.6133,41770.0
2020-12-02 14:30:00,57.84,57.88,57.83,57.87,40131.0,51.6044,51.64,51.5954,51.6311,40131.0
2020-12-02 14:40:00,57.87,57.88,57.82,57.85,57069.0,51.6311,51.64,51.5865,51.6133,57069.0
2020-12-02 14:50:00,57.85,57.89,57.83,57.89,52166.0,51.6133,51.649,51.5954,51.649,52166.0
2020-12-02 15:00:00,57.9,57.95,57.88,57.9,57672.0,51.6579,51.7025,51.64,51.6579,57672.0
2020-12-02 15:10:00,57.91,58.14,57.88,57.98,660827.0,51.6668,51.872,51.64,51.7293,660827.0
2020-12-02 15:20:00,57.98,57.99,57.86,57.89,112696.0,51.7293,51.7382,51.6222,51.649,112696.0
2020-12-02 15:30:00,57.88,57.98,57.87,57.94,115605.0,51.64,51.7293,51.6311,51.6936,115605.0
2020-12-02 15:40:00,57.94,58.02,57.93,57.98,125900.0,51.6936,51.765,51.6847,51.7293,125900.0
2020-12-02 15:50:00,57.98,58.15,57.95,58.14,295279.0,51.7293,51.8809,51.7025,51.872,295279.0
2020-12-03 09:30:00,58.31,58.57,58.23,58.56,267683.0,52.0237,52.2557,51.9523,52.2467,267683.0
2020-12-03 09:40:00,58.57,58.6,58.45,58.45,145198.0,52.2557,52.2824,52.1486,52.1486,145198.0
2020-12-03 09:50:00,58.46,58.47,58.23,58.31,175292.0,52.1575,52.1664,51.9523,52.0237,175292.0
2020-12-03 10:00:00,58.33,58.41,58.24,58.34,153754.0,52.0415,52.1129,51.9612,52.0505,153754.0
2020-12-03 10:10:00,58.34,58.39,58.32,58.37,69416.0,52.0505,52.0951,52.0326,52.0772,69416.0
2020-12-03 10:20:00,58.37,58.41,58.35,58.35,40966.0,52.0772,52.1129,52.0594,52.0594,40966.0
2020-12-03 10:30:00,58.35,58.47,58.33,58.47,102962.0,52.0594,52.1664,52.0415,52.1664,102962.0
2020-12-03 10:40:00,58.46,58.56,58.45,58.48,104579.0,52.1575,52.2467,52.1486,52.1754,104579.0
2020-12-03 10:50:00,58.48,58.55,58.48,58.5,117839.0,52.1754,52.2378,52.1754,52.1932,117839.0
2020-12-03 11:00:00,58.5,58.58,58.5,58.53,58211.0,52.1932,52.2646,52.1932,52.22,58211.0
2020-12-03 11:10:00,58.52,58.58,58.47,58.56,73084.0,52.2111,52.2646,52.1664,52.2467,73084.0
2020-12-03 11:20:00,58.57,58.58,58.51,58.55,65888.0,52.2557,52.2646,52.2021,52.2378,65888.0
2020-12-03 11:30:00,58.56,58.6,58.55,58.59,66077.0,52.2467,52.2824,52.2378,52.2735,66077.0
2020-12-03 11:40:00,58.6,58.63,58.53,58.54,76494.0,52.2824,52.3092,52.22,52.2289,76494.0
2020-12-03 11:50:00,58.54,58.55,58.43,58.44,81484.0,52.2289,52.2378,52.1308,52.1397,81484.0
2020-12-03 12:00:00,58.44,58.45,58.32,58.32,153538.0,52.1397,52.1486,52.0326,52.0326,153538.0
2020-12-03 12:10:00,58.33,58.35,58.24,58.27,85250.0,52.0415,52.0594,51.9612,51.988,85250.0
2020-12-03 12:20:00,58.27,58.34,58.26,58.34,44088.0,51.988,52.0505,51.9791,52.0505,44088.0
2020-12-03 12:30:00,58.34,58.42,58.33,58.34,89148.0,52.0505,52.1218,52.0415,52.0505,89148.0
2020-12-03 12:40:00,58.34,58.37,58.32,58.36,45374.0,52.0505,52.0772,52.0326,52.0683,45374.0
2020-12-03 12:50:00,58.37,58.41,58.34,58.41,52773.0,52.0772,52.1129,52.0505,52.1129,52773.0
2020-12-03 13:00:00,58.41,58.41,58.31,58.31,51643.0,52.1129,52.1129,52.0237,52.0237,51643.0
2020-12-03 13:10:00,58.32,58.36,58.32,58.34,53041.0,52.0326,52.0683,52.0326,52.0505,53041.0
2020-12-03 13:20:00,58.35,58.37,58.31,58.37,59579.0,52.0594,52.0772,52.0237,52.0772,59579.0
2020-12-03 13:30:00,58.37,58.37,58.3,58.37,47762.0,52.0772,52.0772,52.0148,52.0772,47762.0
2020-12-03 13:40:00,58.37,58.44,58.31,58.42,54044.0,52.0772,52.1397,52.0237,52.1218,54044.0
2020-12-03 13:50:00,58.41,58.43,58.38,58.41,47754.0,52.1129,52.1308,52.0861,52.1129,47754.0
2020-12-03 14:00:00,58.41,58.48,58.4,58.43,86548.0,52.1129,52.1754,52.104,52.1308,86548.0
2020-12-03 14:10:00,58.43,58.45,58.39,58.42,163514.0,52.1308,52.1486,52.0951,52.1218,163514.0
2020-12-03 14:20:00,58.42,58.49,58.4,58.46,52720.0,52.1218,52.1843,52.104,52.1575,52720.0
2020-12-03 14:30:00,58.45,58.49,58.45,58.48,46675.0,52.1486,52.1843,52.1486,52.1754,46675.0
2020-12-03 14:40:00,58.48,58.49,58.46,58.48,45639.0,52.1754,52.1843,52.1575,52.1754,45639.0
2020-12-03 14:50:00,58.48,58.57,58.47,58.57,69401.0,52.1754,52.2557,52.1664,52.2557,69401.0
2020-12-03 15:00:00,58.56,58.62,58.55,58.61,58658.0,52.2467,52.3003,52.2378,52.2913,58658.0
2020-12-03 15:10:00,58.62,58.76,58.61,58.76,84267.0,52.3003,52.4252,52.2913,52.4252,84267.0
2020-12-03 15:20:00,58.76,58.78,58.66,58.7,143578.0,52.4252,52.443,52.336,52.3716,143578.0
2020-12-03 15:30:00,58.7,58.72,58.55,58.55,160355.0,52.3716,52.3895,52.2378,52.2378,160355.0
2020-12-03 15:40:00,58.55,58.62,58.41,58.57,205010.0,52.2378,52.3003,52.1129,52.2557,205010.0
2020-12-03 15:50:00,58.57,58.62,58.43,58.59,640133.0,52.2557,52.3003,52.1308,52.2735,640133.0
2020-12-04 09:30:00,58.69,58.91,58.64,58.73,125216.0,52.3627,52.559,52.3181,52.3984,125216.0
2020-12-04 09:40:00,58.73,59.04,58.73,59.02,155062.0,52.3984,52.675,52.3984,52.6571,155062.0
2020-12-04 09:50:00,59.02,59.12,58.98,58.98,116454.0,52.6571,52.7464,52.6215,52.6215,116454.0
2020-12-04 10:00:00,58.99,59.07,58.91,58.94,119804.0,52.6304,52.7018,52.559,52.5858,119804.0
2020-12-04 10:10:00,58.92,58.92,58.82,58.9,58457.0,52.5679,52.5679,52.4787,52.5501,58457.0
2020-12-04 10:20:00,58.89,58.9,58.82,58.89,55506.0,52.5412,52.5501,52.4787,52.5412,55506.0
2020-12-04 10:30:00,58.9,58.9,58.79,58.84,82795.0,52.5501,52.5501,52.4519,52.4966,82795.0
2020-12-04 10:40:00,58.83,59.03,58.82,59.0,46182.0,52.4876,52.6661,52.4787,52.6393,46182.0
2020-12-04 10:50:00,59.0,59.0,58.95,58.98,39188.0,52.6393,52.6393,52.5947,52.6215,39188.0
2020-12-04 11:00:00,58.98,59.02,58.92,58.94,69435.0,52.6215,52.6571,52.5679,52.5858,69435.0
2020-12-04 11:10:00,58.94,58.95,58.87,58.88,42787.0,52.5858,52.5947,52.5233,52.5322,42787.0
2020-12-04 11:20:00,58.88,58.89,58.77,58.8,46472.0,52.5322,52.5412,52.4341,52.4609,46472.0
2020-12-04 11:30:00,58.8,58.86,58.73,58.82,64484.0,52.4609,52.5144,52.3984,52.4787,64484.0
2020-12-04 11:40:00,58.83,58.85,58.8,58.81,41187.0,52.4876,52.5055,52.4609,52.4698,41187.0
2020-12-04 11:50:00,58.82,58.86,58.77,58.79,35468.0,52.4787,52.5144,52.4341,52.4519,35468.0
2020-12-04 12:00:00,58.78,58.89,58.77,58.82,126757.0,52.443,52.5412,52.4341,52.4787,126757.0
2020-12-04 12:10:00,58.81,58.83,58.8,58.81,41737.0,52.4698,52.4876,52.4609,52.4698,41737.0
2020-12-04 12:20:00,58.81,58.81,58.75,58.78,45472.0,52.4698,52.4698,52.4163,52.443,45472.0
2020-12-04 12:30:00,58.79,58.9,58.79,58.89,65885.0,52.4519,52.5501,52.4519,52.5412,65885.0
2020-12-04 12:40:00,58.89,58.9,58.85,58.86,65523.0,52.5412,52.5501,52.5055,52.5144,65523.0
2020-12-04 12:50:00,58.87,58.89,58.83,58.86,58247.0,52.5233,52.5412,52.4876,52.5144,58247.0
2020-12-04 13:00:00,58.86,58.91,58.85,58.9,32772.0,52.5144,52.559,52.5055,52.5501,32772.0
2020-12-04 13:10:00,58.9,58.9,58.86,58.88,29901.0,52.5501,52.5501,52.5144,52.5322,29901.0
2020-12-04 13:20:00,58.88,58.88,58.81,58.82,37628.0,52.5322,52.5322,52.4698,52.4787,37628.0
2020-12-04 13:30:00,58.83,58.83,58.74,58.79,61180.0,52.4876,52.4876,52.4073,52.4519,61180.0
2020-12-04 13:40:00,58.78,58.8,58.7,58.73,44453.0,52.443,52.4609,52.3716,52.3984,44453.0
2020-12-04 13:50:00,58.74,58.74,58.62,58.63,59035.0,52.4073,52.4073,52.3003,52.3092,59035.0
2020-12-04 14:00:00,58.63,58.71,58.62,58.68,45703.0,52.3092,52.3806,52.3003,52.3538,45703.0
2020-12-04 14:10:00,58.68,58.74,58.67,58.74,49458.0,52.3538,52.4073,52.3449,52.4073,49458.0
2020-12-04 14:20:00,58.73,58.81,58.71,58.72,60856.0,52.3984,52.4698,52.3806,52.3895,60856.0
2020-12-04 14:30:00,58.72,58.78,58.71,58.72,51637.0,52.3895,52.443,52.3806,52.3895,51637.0
2020-12-04 14:40:00,58.72,58.83,58.71,58.82,53073.0,52.3895,52.4876,52.3806,52.4787,53073.0
2020-12-04 14:50:00,58.81,58.84,58.78,58.84,62982.0,52.4698,52.4966,52.443,52.4966,62982.0
2020-12-04 15:00:00,58.84,58.86,58.78,58.79,81142.0,52.4966,52.5144,52.443,52.4519,81142.0
2020-12-04 15:10:00,58.79,58.82,58.77,58.82,71934.0,52.4519,52.4787,52.4341,52.4787,71934.0
2020-12-04 15:20:00,58.83,58.89,58.81,58.84,64144.0,52.4876,52.5412,52.4698,52.4966,64144.0
2020-12-04 15:30:00,58.84,58.95,58.84,58.88,112592.0,52.4966,52.5947,52.4966,52.5322,112592.0
2020-12-04 15:40:00,58.89,58.95,58.85,58.89,174235.0,52.5412,52.5947,52.5055,52.5412,174235.0
2020-12-04 15:50:00,58.9,59.05,58.88,59.02,614450.0,52.5501,52.6839,52.5322,52.6571,614450.0
2020-12-07 09:30:00,58.79,58.92,58.72,58.78,116002.0,52.4519,52.5679,52.3895,52.443,116002.0
2020-12-07 09:40:00,58.79,58.95,58.76,58.86,90716.0,52.4519,52.5947,52.4252,52.5144,90716.0
2020-12-07 09:50:00,58.86,58.88,58.74,58.84,89496.0,52.5144,52.5322,52.4073,52.4966,89496.0
2020-12-07 10:00:00,58.83,58.84,58.54,58.59,166476.0,52.4876,52.4966,52.2289,52.2735,166476.0
2020-12-07 10:10:00,58.58,58.61,58.51,58.55,80097.0,52.2646,52.2913,52.2021,52.2378,80097.0
2020-12-07 10:20:00,58.55,58.58,58.45,58.48,94638.0,52.2378,52.2646,52.1486,52.1754,94638.0
2020-12-07 10:30:00,58.48,58.5,58.41,58.43,69197.0,52.1754,52.1932,52.1129,52.1308,69197.0
2020-12-07 10:40:00,58.43,58.49,58.28,58.28,109863.0,52.1308,52.1843,51.9969,51.9969,109863.0
2020-12-07 10:50:00,58.27,58.3,58.16,58.18,91049.0,51.988,52.0148,51.8899,51.9077,91049.0
2020-12-07 11:00:00,58.17,58.28,58.17,58.21,65886.0,51.8988,51.9969,51.8988,51.9345,65886.0
2020-12-07 11:10:00,58.2,58.22,58.14,58.15,37793.0,51.9255,51.9434,51.872,51.8809,37793.0
2020-12-07 11:20:00,58.16,58.23,58.14,58.19,47292.0,51.8899,51.9523,51.872,51.9166,47292.0
2020-12-07 11:30:00,58.19,58.38,58.17,58.34,55123.0,51.9166,52.0861,51.8988,52.0505,55123.0
2020-12-07 11:40:00,58.34,58.36,58.26,58.35,51183.0,52.0505,52.0683,51.9791,52.0594,51183.0
2020-12-07 11:50:00,58.35,58.35,58.26,58.29,59943.0,52.0594,52.0594,51.9791,52.0058,59943.0
2020-12-07 12:00:00,58.29,58.31,58.2,58.3,54227.0,52.0058,52.0237,51.9255,52.0148,54227.0
2020-12-07 12:10:00,58.3,58.31,58.21,58.23,33018.0,52.0148,52.0237,51.9345,51.9523,33018.0
2020-12-07 12:20:00,58.23,58.25,58.21,58.24,36393.0,51.9523,51.9702,51.9345,51.9612,36393.0
2020-12-07 12:30:00,58.23,58.25,58.19,58.22,39765.0,51.9523,51.9702,51.9166,51.9434,39765.0
2020-12-07 12:40:00,58.23,58.27,58.21,58.24,39852.0,51.9523,51.988,51.9345,51.9612,39852.0
2020-12-07 12:50:00,58.25,58.27,58.2,58.22,39991.0,51.9702,51.988,51.9255,51.9434,39991.0
2020-12-07 13:00:00,58.22,58.24,58.18,58.2,41841.0,51.9434,51.9612,51.9077,51.9255,41841.0
2020-12-07 13:10:00,58.2,58.21,58.13,58.17,49230.0,51.9255,51.9345,51.8631,51.8988,49230.0
2020-12-07 13:20:00,58.18,58.24,58.17,58.23,60798.0,51.9077,51.9612,51.8988,51.9523,60798.0
2020-12-07 13:30:00,58.23,58.27,58.22,58.24,49575.0,51.9523,51.988,51.9434,51.9612,49575.0
2020-12-07 13:40:00,58.24,58.32,58.21,58.32,65146.0,51.9612,52.0326,51.9345,52.0326,65146.0
2020-12-07 13:50:00,58.32,58.35,58.3,58.33,46494.0,52.0326,52.0594,52.0148,52.0415,46494.0
2020-12-07 14:00:00,58.33,58.36,58.26,58.34,69290.0,52.0415,52.0683,51.9791,52.0505,69290.0
2020-12-07 14:10:00,58.34,58.35,58.24,58.27,53010.0,52.0505,52.0594,51.9612,51.988,53010.0
2020-12-07 14:20:00,58.27,58.32,58.26,58.26,59891.0,51.988,52.0326,51.9791,51.9791,59891.0
2020-12-07 14:30:00,58.26,58.33,58.23,58.3,97295.0,51.9791,52.0415,51.9523,52.0148,97295.0
2020-12-07 14:40:00,58.3,58.33,58.29,58.32,55935.0,52.0148,52.0415,52.0058,52.0326,55935.0
2020-12-07 14:50:00,58.32,58.33,58.23,58.25,71109.0,52.0326,52.0415,51.9523,51.9702,71109.0
2020-12-07 15:00:00,58.26,58.27,58.23,58.24,55940.0,51.9791,51.988,51.9523,51.9612,55940.0
2020-12-07 15:10:00,58.23,58.29,58.18,58.22,181470.0,51.9523,52.0058,51.9077,51.9434,181470.0
2020-12-07 15:20:00,58.22,58.28,58.21,58.25,88716.0,51.9434,51.9969,51.9345,51.9702,88716.0
2020-12-07 15:30:00,58.25,58.42,58.24,58.38,102733.0,51.9702,52.1218,51.9612,52.0861,102733.0
2020-12-07 15:40:00,58.38,58.39,58.24,58.26,111784.0,52.0861,52.0951,51.9612,51.9791,111784.0
2020-12-07 15:50:00,58.25,58.46,58.24,58.4,304994.0,51.9702,52.1575,51.9612,52.104,304994.0
2020-12-08 09:30:00,58.26,58.4,58.05,58.05,229387.0,51.9791,52.104,51.7917,51.7917,229387.0
2020-12-08 09:40:00,58.07,58.32,58.03,58.14,137201.0,51.8096,52.0326,51.7739,51.872,137201.0
2020-12-08 09:50:00,58.15,58.3,58.12,58.26,102413.0,51.8809,52.0148,51.8542,51.9791,102413.0
2020-12-08 10:00:00,58.26,58.41,58.16,58.36,124090.0,51.9791,52.1129,51.8899,52.0683,124090.0
2020-12-08 10:10:00,58.35,58.37,58.27,58.3,106758.0,52.0594,52.0772,51.988,52.0148,106758.0
2020-12-08 10:20:00,58.3,58.47,58.25,58.46,92204.0,52.0148,52.1664,51.9702,52.1575,92204.0
2020-12-08 10:30:00,58.46,58.46,58.32,58.4,71572.0,52.1575,52.1575,52.0326,52.104,71572.0
2020-12-08 10:40:00,58.4,58.41,58.33,58.35,68764.0,52.104,52.1129,52.0415,52.0594,68764.0
2020-12-08 10:50:00,58.35,58.45,58.33,58.45,71518.0,52.0594,52.1486,52.0415,52.1486,71518.0
2020-12-08 11:00:00,58.45,58.48,58.4,58.47,63113.0,52.1486,52.1754,52.104,52.1664,63113.0
2020-12-08 11:10:00,58.47,58.55,58.45,58.55,80602.0,52.1664,52.2378,52.1486,52.2378,80602.0
2020-12-08 11:20:00,58.53,58.57,58.48,58.52,89214.0,52.22,52.2557,52.1754,52.2111,89214.0
2020-12-08 11:30:00,58.53,58.6,58.43,58.44,193455.0,52.22,52.2824,52.1308,52.1397,193455.0
2020-12-08 11:40:00,58.45,58.48,58.33,58.41,329742.0,52.1486,52.1754,52.0415,52.1129,329742.0
2020-12-08 11:50:00,58.42,58.43,58.33,58.37,157274.0,52.1218,52.1308,52.0415,52.0772,157274.0
2020-12-08 12:00:00,58.36,58.45,58.35,58.43,67124.0,52.0683,52.1486,52.0594,52.1308,67124.0
2020-12-08 12:10:00,58.43,58.52,58.42,58.48,67840.0,52.1308,52.2111,52.1218,52.1754,67840.0
2020-12-08 12:20:00,58.47,58.52,58.44,58.51,51232.0,52.1664,52.2111,52.1397,52.2021,51232.0
2020-12-08 12:30:00,58.51,58.56,58.5,58.51,46034.0,52.2021,52.2467,52.1932,52.2021,46034.0
2020-12-08 12:40:00,58.51,58.51,58.43,58.44,56996.0,52.2021,52.2021,52.1308,52.1397,56996.0
2020-12-08 12:50:00,58.44,58.52,58.42,58.48,66063.0,52.1397,52.2111,52.1218,52.1754,66063.0
2020-12-08 13:00:00,58.48,58.54,58.47,58.54,47144.0,52.1754,52.2289,52.1664,52.2289,47144.0
2020-12-08 13:10:00,58.54,58.54,58.49,58.49,48372.0,52.2289,52.2289,52.1843,52.1843,48372.0
2020-12-08 13:20:00,58.5,58.54,58.47,58.51,94205.0,52.1932,52.2289,52.1664,52.2021,94205.0
2020-12-08 13:30:00,58.51,58.52,58.44,58.45,49611.0,52.2021,52.2111,52.1397,52.1486,49611.0
2020-12-08 13:40:00,58.45,58.48,58.42,58.46,51106.0,52.1486,52.1754,52.1218,52.1575,51106.0
2020-12-08 13:50:00,58.46,58.49,58.43,58.46,66432.0,52.1575,52.1843,52.1308,52.1575,66432.0
2020-12-08 14:00:00,58.47,58.48,58.42,58.47,62637.0,52.1664,52.1754,52.1218,52.1664,62637.0
2020-12-08 14:10:00,58.47,58.47,58.44,58.45,44302.0,52.1664,52.1664,52.1397,52.1486,44302.0
2020-12-08 14:20:00,58.46,58.53,58.45,58.52,59921.0,52.1575,52.22,52.1486,52.2111,59921.0
2020-12-08 14:30:00,58.51,58.55,58.5,58.54,50682.0,52.2021,52.2378,52.1932,52.2289,50682.0
2020-12-08 14:40:00,58.54,58.56,58.48,58.48,43916.0,52.2289,52.2467,52.1754,52.1754,43916.0
2020-12-08 14:50:00,58.48,58.5,58.45,58.48,62383.0,52.1754,52.1932,52.1486,52.1754,62383.0
2020-12-08 15:00:00,58.48,58.53,58.45,58.52,72623.0,52.1754,52.22,52.1486,52.2111,72623.0
2020-12-08 15:10:00,58.52,58.52,58.48,58.49,68327.0,52.2111,52.2111,52.1754,52.1843,68327.0
2020-12-08 15:20:00,58.48,58.5,58.42,58.48,108669.0,52.1754,52.1932,52.1218,52.1754,108669.0
2020-12-08 15:30:00,58.48,58.5,58.42,58.43,122947.0,52.1754,52.1932,52.1218,52.1308,122947.0
2020-12-08 15:40:00,58.43,58.43,58.3,58.3,107176.0,52.1308,52.1308,52.0148,52.0148,107176.0
2020-12-08 15:50:00,58.3,58.34,58.22,58.29,388406.0,52.0148,52.0505,51.9434,52.0058,388406.0
2020-12-09 09:30:00,58.18,58.25,57.88,58.04,268765.0,51.9077,51.9702,51.64,51.7828,268765.0
2020-12-09 09:40:00,58.04,58.04,57.73,57.73,224689.0,51.7828,51.7828,51.5062,51.5062,224689.0
2020-12-09 09:50:00,57.73,57.74,57.58,57.63,150247.0,51.5062,51.5151,51.3724,51.417,150247.0
2020-12-09 10:00:00,57.59,57.75,57.56,57.73,228556.0,51.3813,51.5241,51.3545,51.5062,228556.0
2020-12-09 10:10:00,57.73,57.9,57.71,57.78,82491.0,51.5062,51.6579,51.4884,51.5508,82491.0
2020-12-09 10:20:00,57.78,57.98,57.78,57.91,65471.0,51.5508,51.7293,51.5508,51.6668,65471.0
2020-12-09 10:30:00,57.92,57.94,57.75,57.78,167329.0,51.6757,51.6936,51.5241,51.5508,167329.0
2020-12-09 10:40:00,57.78,57.81,57.59,57.64,193248.0,51.5508,51.5776,51.3813,51.4259,193248.0
2020-12-09 10:50:00,57.65,57.66,57.61,57.63,145052.0,51.4348,51.4438,51.3992,51.417,145052.0
2020-12-09 11:00:00,57.62,57.64,57.55,57.55,102614.0,51.4081,51.4259,51.3456,51.3456,102614.0
2020-12-09 11:10:00,57.55,57.55,57.42,57.49,104198.0,51.3456,51.3456,51.2296,51.2921,104198.0
2020-12-09 11:20:00,57.5,57.55,57.45,57.54,120610.0,51.301,51.3456,51.2564,51.3367,120610.0
2020-12-09 11:30:00,57.54,57.62,57.52,57.55,265269.0,51.3367,51.4081,51.3189,51.3456,265269.0
2020-12-09 11:40:00,57.55,57.74,57.53,57.71,146856.0,51.3456,51.5151,51.3278,51.4884,146856.0
2020-12-09 11:50:00,57.71,57.71,57.61,57.68,79004.0,51.4884,51.4884,51.3992,51.4616,79004.0
2020-12-09 12:00:00,57.69,57.71,57.67,57.71,56643.0,51.4705,51.4884,51.4527,51.4884,56643.0
2020-12-09 12:10:00,57.71,57.71,57.62,57.67,42892.0,51.4884,51.4884,51.4081,51.4527,42892.0
2020-12-09 12:20:00,57.67,57.7,57.65,57.69,37050.0,51.4527,51.4795,51.4348,51.4705,37050.0
2020-12-09 12:30:00,57.7,57.77,57.65,57.76,48422.0,51.4795,51.5419,51.4348,51.533,48422.0
2020-12-09 12:40:00,57.75,57.84,57.74,57.83,49155.0,51.5241,51.6044,51.5151,51.5954,49155.0
2020-12-09 12:50:00,57.83,57.86,57.78,57.79,112668.0,51.5954,51.6222,51.5508,51.5598,112668.0
2020-12-09 13:00:00,57.78,57.78,57.58,57.69,127117.0,51.5508,51.5508,51.3724,51.4705,127117.0
2020-12-09 13:10:00,57.69,57.69,57.54,57.61,115822.0,51.4705,51.4705,51.3367,51.3992,115822.0
2020-12-09 13:20:00,57.62,57.68,57.57,57.68,96344.0,51.4081,51.4616,51.3635,51.4616,96344.0
2020-12-09 13:30:00,57.69,57.8,57.68,57.73,150071.0,51.4705,51.5687,51.4616,51.5062,150071.0
2020-12-09 13:40:00,57.73,57.86,57.73,57.81,96882.0,51.5062,51.6222,51.5062,51.5776,96882.0
2020-12-09 13:50:00,57.82,57.82,57.69,57.77,45923.0,51.5865,51.5865,51.4705,51.5419,45923.0
2020-12-09 14:00:00,57.78,57.85,57.74,57.75,81545.0,51.5508,51.6133,51.5151,51.5241,81545.0
2020-12-09 14:10:00,57.75,57.75,57.66,57.72,85888.0,51.5241,51.5241,51.4438,51.4973,85888.0
2020-12-09 14:20:00,57.73,57.83,57.72,57.8,77408.0,51.5062,51.5954,51.4973,51.5687,77408.0
2020-12-09 14:30:00,57.79,57.87,57.75,57.82,58342.0,51.5598,51.6311,51.5241,51.5865,58342.0
2020-12-09 14:40:00,57.82,57.85,57.77,57.83,62120.0,51.5865,51.6133,51.5419,51.5954,62120.0
2020-12-09 14:50:00,57.83,57.83,57.76,57.79,82514.0,51.5954,51.5954,51.533,51.5598,82514.0
2020-12-09 15:00:00,57.79,57.85,57.77,57.85,76026.0,51.5598,51.6133,51.5419,51.6133,76026.0
2020-12-09 15:10:00,57.85,57.89,57.73,57.73,85630.0,51.6133,51.649,51.5062,51.5062,85630.0
2020-12-09 15:20:00,57.74,57.79,57.7,57.76,109132.0,51.5151,51.5598,51.4795,51.533,109132.0
2020-12-09 15:30:00,57.75,57.8,57.72,57.75,134195.0,51.5241,51.5687,51.4973,51.5241,134195.0
2020-12-09 15:40:00,57.75,57.79,57.7,57.71,241824.0,51.5241,51.5598,51.4795,51.4884,241824.0
2020-12-09 15:50:00,57.71,57.84,57.6,57.72,764272.0,51.4884,51.6044,51.3902,51.4973,764272.0
2020-12-10 09:30:00,58.01,58.08,57.75,57.83,298000.0,51.756,51.8185,51.5241,51.5954,298000.0
2020-12-10 09:40:00,57.83,57.9,57.71,57.73,134318.0,51.5954,51.6579,51.4884,51.5062,134318.0
2020-12-10 09:50:00,57.73,57.75,57.62,57.69,124212.0,51.5062,51.5241,51.4081,51.4705,124212.0
2020-12-10 10:00:00,57.7,57.71,57.59,57.64,181928.0,51.4795,51.4884,51.3813,51.4259,181928.0
2020-12-10 10:10:00,57.65,57.73,57.62,57.71,78402.0,51.4348,51.5062,51.4081,51.4884,78402.0
2020-12-10 10:20:00,57.71,57.71,57.51,57.53,121643.0,51.4884,51.4884,51.3099,51.3278,121643.0
2020-12-10 10:30:00,57.52,57.53,57.37,57.44,101011.0,51.3189,51.3278,51.185,51.2475,101011.0
2020-12-10 10:40:00,57.44,57.48,57.32,57.34,281449.0,51.2475,51.2832,51.1404,51.1583,281449.0
2020-12-10 10:50:00,57.34,57.42,57.24,57.3,552151.0,51.1583,51.2296,51.069,51.1226,552151.0
2020-12-10 11:00:00,57.3,57.31,57.21,57.21,201776.0,51.1226,51.1315,51.0423,51.0423,201776.0
2020-12-10 11:10:00,57.22,57.28,57.14,57.23,455908.0,51.0512,51.1047,50.9798,51.0601,455908.0
2020-12-10 11:20:00,57.23,57.23,57.12,57.13,229467.0,51.0601,51.0601,50.962,50.9709,229467.0
2020-12-10 11:30:00,57.13,57.15,57.08,57.1,229480.0,50.9709,50.9887,50.9263,50.9441,229480.0
2020-12-10 11:40:00,57.1,57.35,57.09,57.29,1207316.0,50.9441,51.1672,50.9352,51.1137,1207316.0
2020-12-10 11:50:00,57.3,57.35,57.16,57.24,93874.0,51.1226,51.1672,50.9977,51.069,93874.0
2020-12-10 12:00:00,57.23,57.34,57.21,57.32,75264.0,51.0601,51.1583,51.0423,51.1404,75264.0
2020-12-10 12:10:00,57.33,57.47,57.32,57.46,50752.0,51.1493,51.2742,51.1404,51.2653,50752.0
2020-12-10 12:20:00,57.47,57.47,57.37,57.41,50814.0,51.2742,51.2742,51.185,51.2207,50814.0
2020-12-10 12:30:00,57.41,57.47,57.41,57.46,33033.0,51.2207,51.2742,51.2207,51.2653,33033.0
2020-12-10 12:40:00,57.46,57.54,57.45,57.49,50057.0,51.2653,51.3367,51.2564,51.2921,50057.0
2020-12-10 12:50:00,57.48,57.49,57.36,57.38,63005.0,51.2832,51.2921,51.1761,51.194,63005.0
2020-12-10 13:00:00,57.38,57.44,57.36,57.38,40687.0,51.194,51.2475,51.1761,51.194,40687.0
2020-12-10 13:10:00,57.37,57.41,57.35,57.41,41524.0,51.185,51.2207,51.1672,51.2207,41524.0
2020-12-10 13:20:00,57.41,57.42,57.36,57.38,65869.0,51.2207,51.2296,51.1761,51.194,65869.0
2020-12-10 13:30:00,57.37,57.38,57.32,57.37,68170.0,51.185,51.194,51.1404,51.185,68170.0
2020-12-10 13:40:00,57.37,57.37,57.3,57.33,49142.0,51.185,51.185,51.1226,51.1493,49142.0
2020-12-10 13:50:00,57.34,57.36,57.29,57.31,46203.0,51.1583,51.1761,51.1137,51.1315,46203.0
2020-12-10 14:00:00,57.31,57.34,57.27,57.3,45637.0,51.1315,51.1583,51.0958,51.1226,45637.0
2020-12-10 14:10:00,57.29,57.29,57.19,57.22,52904.0,51.1137,51.1137,51.0244,51.0512,52904.0
2020-12-10 14:20:00,57.22,57.22,57.09,57.09,51256.0,51.0512,51.0512,50.9352,50.9352,51256.0
2020-12-10 14:30:00,57.08,57.15,57.08,57.15,72854.0,50.9263,50.9887,50.9263,50.9887,72854.0
2020-12-10 14:40:00,57.15,57.18,57.14,57.17,42565.0,50.9887,51.0155,50.9798,51.0066,42565.0
2020-12-10 14:50:00,57.17,57.2,57.11,57.15,197413.0,51.0066,51.0334,50.9531,50.9887,197413.0
2020-12-10 15:00:00,57.15,57.2,57.14,57.17,54375.0,50.9887,51.0334,50.9798,51.0066,54375.0
2020-12-10 15:10:00,57.17,57.21,57.16,57.18,100633.0,51.0066,51.0423,50.9977,51.0155,100633.0
2020-12-10 15:20:00,57.19,57.25,57.18,57.25,63131.0,51.0244,51.078,51.0155,51.078,63131.0
2020-12-10 15:30:00,57.25,57.28,57.21,57.25,133719.0,51.078,51.1047,51.0423,51.078,133719.0
2020-12-10 15:40:00,57.24,57.31,57.23,57.25,175034.0,51.069,51.1315,51.0601,51.078,175034.0
2020-12-10 15:50:00,57.26,57.3,57.15,57.17,642193.0,51.0869,51.1226,50.9887,51.0066,642193.0
2020-12-11 09:30:00,56.87,57.15,56.68,57.11,180141.0,50.7389,50.9887,50.5694,50.9531,180141.0
2020-12-11 09:40:00,57.11,57.14,56.97,57.07,149757.0,50.9531,50.9798,50.8282,50.9174,149757.0
2020-12-11 09:50:00,57.07,57.12,56.99,57.09,97031.0,50.9174,50.962,50.846,50.9352,97031.0
2020-12-11 10:00:00,57.09,57.24,57.05,57.2,94323.0,50.9352,51.069,50.8995,51.0334,94323.0
2020-12-11 10:10:00,57.21,57.22,57.12,57.12,52354.0,51.0423,51.0512,50.962,50.962,52354.0
2020-12-11 10:20:00,57.11,57.22,57.1,57.16,61440.0,50.9531,51.0512,50.9441,50.9977,61440.0
2020-12-11 10:30:00,57.16,57.33,57.13,57.32,107971.0,50.9977,51.1493,50.9709,51.1404,107971.0
2020-12-11 10:40:00,57.31,57.33,57.24,57.27,74967.0,51.1315,51.1493,51.069,51.0958,74967.0
2020-12-11 10:50:00,57.27,57.35,57.26,57.34,62291.0,51.0958,51.1672,51.0869,51.1583,62291.0
2020-12-11 11:00:00,57.33,57.43,57.33,57.34,56346.0,51.1493,51.2386,51.1493,51.1583,56346.0
2020-12-11 11:10:00,57.35,57.41,57.33,57.35,43015.0,51.1672,51.2207,51.1493,51.1672,43015.0
2020-12-11 11:20:00,57.36,57.36,57.24,57.31,68978.0,51.1761,51.1761,51.069,51.1315,68978.0
2020-12-11 11:30:00,57.32,57.37,57.28,57.32,136209.0,51.1404,51.185,51.1047,51.1404,136209.0
2020-12-11 11:40:00,57.31,57.4,57.3,57.39,32701.0,51.1315,51.2118,51.1226,51.2029,32701.0
2020-12-11 11:50:00,57.38,57.42,57.33,57.36,35646.0,51.194,51.2296,51.1493,51.1761,35646.0
2020-12-11 12:00:00,57.36,57.37,57.27,57.28,37763.0,51.1761,51.185,51.0958,51.1047,37763.0
2020-12-11 12:10:00,57.27,57.29,57.23,57.26,46652.0,51.0958,51.1137,51.0601,51.0869,46652.0
2020-12-11 12:20:00,57.25,57.36,57.24,57.35,44266.0,51.078,51.1761,51.069,51.1672,44266.0
2020-12-11 12:30:00,57.35,57.4,57.3,57.4,50673.0,51.1672,51.2118,51.1226,51.2118,50673.0
2020-12-11 12:40:00,57.41,57.53,57.41,57.52,47003.0,51.2207,51.3278,51.2207,51.3189,47003.0
2020-12-11 12:50:00,57.52,57.53,57.44,57.47,66755.0,51.3189,51.3278,51.2475,51.2742,66755.0
2020-12-11 13:00:00,57.47,57.47,57.4,57.41,43366.0,51.2742,51.2742,51.2118,51.2207,43366.0
2020-12-11 13:10:00,57.42,57.46,57.4,57.45,49878.0,51.2296,51.2653,51.2118,51.2564,49878.0
2020-12-11 13:20:00,57.45,57.49,57.43,57.48,56157.0,51.2564,51.2921,51.2386,51.2832,56157.0
2020-12-11 13:30:00,57.47,57.48,57.45,57.47,54671.0,51.2742,51.2832,51.2564,51.2742,54671.0
2020-12-11 13:40:00,57.46,57.47,57.43,57.45,32837.0,51.2653,51.2742,51.2386,51.2564,32837.0
2020-12-11 13:50:00,57.44,57.52,57.41,57.48,48678.0,51.2475,51.3189,51.2207,51.2832,48678.0
2020-12-11 14:00:00,57.48,57.49,57.39,57.39,97232.0,51.2832,51.2921,51.2029,51.2029,97232.0
2020-12-11 14:10:00,57.4,57.43,57.36,57.38,76116.0,51.2118,51.2386,51.1761,51.194,76116.0
2020-12-11 14:20:00,57.37,57.39,57.35,57.38,51511.0,51.185,51.2029,51.1672,51.194,51511.0
2020-12-11 14:30:00,57.38,57.47,57.38,57.43,124820.0,51.194,51.2742,51.194,51.2386,124820.0
2020-12-11 14:40:00,57.43,57.44,57.4,57.42,109180.0,51.2386,51.2475,51.2118,51.2296,109180.0
2020-12-11 14:50:00,57.42,57.43,57.36,57.39,65459.0,51.2296,51.2386,51.1761,51.2029,65459.0
2020-12-11 15:00:00,57.4,57.44,57.39,57.43,91058.0,51.2118,51.2475,51.2029,51.2386,91058.0
2020-12-11 15:10:00,57.43,57.58,57.43,57.56,118422.0,51.2386,51.3724,51.2386,51.3545,118422.0
2020-12-11 15:20:00,57.57,57.62,57.53,57.54,120636.0,51.3635,51.4081,51.3278,51.3367,120636.0
2020-12-11 15:30:00,57.55,57.56,57.48,57.5,245751.0,51.3456,51.3545,51.2832,51.301,245751.0
2020-12-11 15:40:00,57.5,57.54,57.42,57.43,131323.0,51.301,51.3367,51.2296,51.2386,131323.0
2020-12-11 15:50:00,57.43,57.46,57.35,57.4,545596.0,51.2386,51.2653,51.1672,51.2118,545596.0
2020-12-14 09:30:00,57.37,57.74,57.31,57.67,204572.0,51.185,51.5151,51.1315,51.4527,204572.0
2020-12-14 09:40:00,57.68,57.73,57.59,57.67,100882.0,51.4616,51.5062,51.3813,51.4527,100882.0
2020-12-14 09:50:00,57.66,57.75,57.64,57.73,88754.0,51.4438,51.5241,51.4259,51.5062,88754.0
2020-12-14 10:00:00,57.72,57.89,57.68,57.79,113210.0,51.4973,51.649,51.4616,51.5598,113210.0
2020-12-14 10:10:00,57.79,57.8,57.73,57.75,60550.0,51.5598,51.5687,51.5062,51.5241,60550.0
2020-12-14 10:20:00,57.75,57.83,57.68,57.82,70776.0,51.5241,51.5954,51.4616,51.5865,70776.0
2020-12-14 10:30:00,57.82,57.94,57.81,57.85,55184.0,51.5865,51.6936,51.5776,51.6133,55184.0
2020-12-14 10:40:00,57.84,57.85,57.76,57.79,43021.0,51.6044,51.6133,51.533,51.5598,43021.0
2020-12-14 10:50:00,57.8,57.85,57.65,57.68,55056.0,51.5687,51.6133,51.4348,51.4616,55056.0
2020-12-14 11:00:00,57.68,57.73,57.61,57.64,55497.0,51.4616,51.5062,51.3992,51.4259,55497.0
2020-12-14 11:10:00,57.63,57.66,57.57,57.61,82370.0,51.417,51.4438,51.3635,51.3992,82370.0
2020-12-14 11:20:00,57.61,57.65,57.56,57.6,114489.0,51.3992,51.4348,51.3545,51.3902,114489.0
2020-12-14 11:30:00,57.6,57.62,57.43,57.55,103380.0,51.3902,51.4081,51.2386,51.3456,103380.0
2020-12-14 11:40:00,57.55,57.62,57.53,57.54,78902.0,51.3456,51.4081,51.3278,51.3367,78902.0
2020-12-14 11:50:00,57.53,57.54,57.46,57.51,87286.0,51.3278,51.3367,51.2653,51.3099,87286.0
2020-12-14 12:00:00,57.51,57.57,57.49,57.57,36180.0,51.3099,51.3635,51.2921,51.3635,36180.0
2020-12-14 12:10:00,57.57,57.58,57.46,57.47,36794.0,51.3635,51.3724,51.2653,51.2742,36794.0
2020-12-14 12:20:00,57.48,57.52,57.46,57.5,33880.0,51.2832,51.3189,51.2653,51.301,33880.0
2020-12-14 12:30:00,57.5,57.52,57.46,57.51,71629.0,51.301,51.3189,51.2653,51.3099,71629.0
2020-12-14 12:40:00,57.51,57.53,57.44,57.44,69407.0,51.3099,51.3278,51.2475,51.2475,69407.0
2020-12-14 12:50:00,57.45,57.5,57.44,57.48,28406.0,51.2564,51.301,51.2475,51.2832,28406.0
2020-12-14 13:00:00,57.49,57.56,57.48,57.55,34064.0,51.2921,51.3545,51.2832,51.3456,34064.0
2020-12-14 13:10:00,57.55,57.61,57.54,57.61,42497.0,51.3456,51.3992,51.3367,51.3992,42497.0
2020-12-14 13:20:00,57.61,57.69,57.55,57.55,57176.0,51.3992,51.4705,51.3456,51.3456,57176.0
2020-12-14 13:30:00,57.55,57.63,57.54,57.57,46920.0,51.3456,51.417,51.3367,51.3635,46920.0
2020-12-14 13:40:00,57.56,57.61,57.47,57.52,71827.0,51.3545,51.3992,51.2742,51.3189,71827.0
2020-12-14 13:50:00,57.52,57.6,57.51,57.55,42212.0,51.3189,51.3902,51.3099,51.3456,42212.0
2020-12-14 14:00:00,57.56,57.57,57.49,57.53,47909.0,51.3545,51.3635,51.2921,51.3278,47909.0
2020-12-14 14:10:00,57.53,57.54,57.45,57.5,51293.0,51.3278,51.3367,51.2564,51.301,51293.0
2020-12-14 14:20:00,57.5,57.5,57.42,57.43,45890.0,51.301,51.301,51.2296,51.2386,45890.0
2020-12-14 14:30:00,57.44,57.46,57.4,57.42,44703.0,51.2475,51.2653,51.2118,51.2296,44703.0
2020-12-14 14:40:00,57.42,57.52,57.41,57.52,41989.0,51.2296,51.3189,51.2207,51.3189,41989.0
2020-12-14 14:50:00,57.52,57.58,57.49,57.54,61592.0,51.3189,51.3724,51.2921,51.3367,61592.0
2020-12-14 15:00:00,57.54,57.55,57.49,57.52,48141.0,51.3367,51.3456,51.2921,51.3189,48141.0
2020-12-14 15:10:00,57.52,57.58,57.48,57.49,49786.0,51.3189,51.3724,51.2832,51.2921,49786.0
2020-12-14 15:20:00,57.5,57.57,57.48,57.5,51640.0,51.301,51.3635,51.2832,51.301,51640.0
2020-12-14 15:30:00,57.49,57.52,57.36,57.36,82014.0,51.2921,51.3189,51.1761,51.1761,82014.0
2020-12-14 15:40:00,57.35,57.35,57.26,57.34,97305.0,51.1672,51.1672,51.0869,51.1583,97305.0
2020-12-14 15:50:00,57.34,57.57,57.26,57.28,418580.0,51.1583,51.3635,51.0869,51.1047,418580.0
2020-12-15 09:30:00,57.37,57.65,57.19,57.34,217837.0,51.185,51.4348,51.0244,51.1583,217837.0
2020-12-15 09:40:00,57.34,57.51,57.29,57.49,142866.0,51.1583,51.3099,51.1137,51.2921,142866.0
2020-12-15 09:50:00,57.48,57.54,57.36,57.42,116454.0,51.2832,51.3367,51.1761,51.2296,116454.0
2020-12-15 10:00:00,57.43,57.52,57.36,57.44,125985.0,51.2386,51.3189,51.1761,51.2475,125985.0
2020-12-15 10:10:00,57.45,57.58,57.43,57.5,77388.0,51.2564,51.3724,51.2386,51.301,77388.0
2020-12-15 10:20:00,57.5,57.51,57.39,57.43,57104.0,51.301,51.3099,51.2029,51.2386,57104.0
2020-12-15 10:30:00,57.42,57.47,57.39,57.4,90526.0,51.2296,51.2742,51.2029,51.2118,90526.0
2020-12-15 10:40:00,57.39,57.42,57.27,57.31,86219.0,51.2029,51.2296,51.0958,51.1315,86219.0
2020-12-15 10:50:00,57.32,57.33,57.23,57.26,55809.0,51.1404,51.1493,51.0601,51.0869,55809.0
2020-12-15 11:00:00,57.25,57.36,57.19,57.29,100173.0,51.078,51.1761,51.0244,51.1137,100173.0
2020-12-15 11:10:00,57.3,57.31,57.18,57.23,60250.0,51.1226,51.1315,51.0155,51.0601,60250.0
2020-12-15 11:20:00,57.23,57.26,57.18,57.21,55114.0,51.0601,51.0869,51.0155,51.0423,55114.0
2020-12-15 11:30:00,57.2,57.22,57.17,57.2,63719.0,51.0334,51.0512,51.0066,51.0334,63719.0
2020-12-15 11:40:00,57.2,57.34,57.18,57.27,77924.0,51.0334,51.1583,51.0155,51.0958,77924.0
2020-12-15 11:50:00,57.26,57.3,57.21,57.3,69772.0,51.0869,51.1226,51.0423,51.1226,69772.0
2020-12-15 12:00:00,57.3,57.33,57.27,57.3,76840.0,51.1226,51.1493,51.0958,51.1226,76840.0
2020-12-15 12:10:00,57.29,57.35,57.27,57.34,32706.0,51.1137,51.1672,51.0958,51.1583,32706.0
2020-12-15 12:20:00,57.34,57.39,57.32,57.33,43189.0,51.1583,51.2029,51.1404,51.1493,43189.0
2020-12-15 12:30:00,57.33,57.4,57.3,57.38,60945.0,51.1493,51.2118,51.1226,51.194,60945.0
2020-12-15 12:40:00,57.4,57.42,57.38,57.4,68601.0,51.2118,51.2296,51.194,51.2118,68601.0
2020-12-15 12:50:00,57.39,57.41,57.36,57.4,64086.0,51.2029,51.2207,51.1761,51.2118,64086.0
2020-12-15 13:00:00,57.4,57.48,57.37,57.43,80925.0,51.2118,51.2832,51.185,51.2386,80925.0
2020-12-15 13:10:00,57.43,57.47,57.4,57.45,61224.0,51.2386,51.2742,51.2118,51.2564,61224.0
2020-12-15 13:20:00,57.45,57.45,57.39,57.4,46711.0,51.2564,51.2564,51.2029,51.2118,46711.0
2020-12-15 13:30:00,57.4,57.42,57.33,57.36,52829.0,51.2118,51.2296,51.1493,51.1761,52829.0
2020-12-15 13:40:00,57.36,57.37,57.31,57.35,37484.0,51.1761,51.185,51.1315,51.1672,37484.0
2020-12-15 13:50:00,57.36,57.39,57.32,57.36,72923.0,51.1761,51.2029,51.1404,51.1761,72923.0
2020-12-15 14:00:00,57.36,57.4,57.32,57.37,64796.0,51.1761,51.2118,51.1404,51.185,64796.0
2020-12-15 14:10:00,57.37,57.41,57.34,57.36,57034.0,51.185,51.2207,51.1583,51.1761,57034.0
2020-12-15 14:20:00,57.35,57.35,57.27,57.27,44098.0,51.1672,51.1672,51.0958,51.0958,44098.0
2020-12-15 14:30:00,57.28,57.33,57.28,57.29,67326.0,51.1047,51.1493,51.1047,51.1137,67326.0
2020-12-15 14:40:00,57.3,57.35,57.29,57.32,66994.0,51.1226,51.1672,51.1137,51.1404,66994.0
2020-12-15 14:50:00,57.31,57.32,57.27,57.28,56037.0,51.1315,51.1404,51.0958,51.1047,56037.0
2020-12-15 15:00:00,57.27,57.3,57.18,57.25,116882.0,51.0958,51.1226,51.0155,51.078,116882.0
2020-12-15 15:10:00,57.26,57.31,57.22,57.22,99404.0,51.0869,51.1315,51.0512,51.0512,99404.0
2020-12-15 15:20:00,57.23,57.26,57.2,57.22,121721.0,51.0601,51.0869,51.0334,51.0512,121721.0
2020-12-15 15:30:00,57.22,57.34,57.18,57.33,114671.0,51.0512,51.1583,51.0155,51.1493,114671.0
2020-12-15 15:40:00,57.32,57.45,57.3,57.4,146613.0,51.1404,51.2564,51.1226,51.2118,146613.0
2020-12-15 15:50:00,57.4,57.47,57.34,57.46,445665.0,51.2118,51.2742,51.1583,51.2653,445665.0
2020-12-16 09:30:00,57.46,57.66,57.32,57.49,256387.0,51.2653,51.4438,51.1404,51.2921,256387.0
2020-12-16 09:40:00,57.5,57.55,57.31,57.36,162733.0,51.301,51.3456,51.1315,51.1761,162733.0
2020-12-16 09:50:00,57.35,57.44,57.19,57.38,316000.0,51.1672,51.2475,51.0244,51.194,316000.0
2020-12-16 10:00:00,57.38,57.5,57.33,57.46,171156.0,51.194,51.301,51.1493,51.2653,171156.0
2020-12-16 10:10:00,57.46,57.65,57.4,57.61,171081.0,51.2653,51.4348,51.2118,51.3992,171081.0
2020-12-16 10:20:00,57.62,57.8,57.58,57.73,137566.0,51.4081,51.5687,51.3724,51.5062,137566.0
2020-12-16 10:30:00,57.72,57.76,57.52,57.53,95670.0,51.4973,51.533,51.3189,51.3278,95670.0
2020-12-16 10:40:00,57.54,57.59,57.52,57.55,94122.0,51.3367,51.3813,51.3189,51.3456,94122.0
2020-12-16 10:50:00,57.55,57.62,57.5,57.52,87159.0,51.3456,51.4081,51.301,51.3189,87159.0
2020-12-16 11:00:00,57.52,57.7,57.5,57.63,156337.0,51.3189,51.4795,51.301,51.417,156337.0
2020-12-16 11:10:00,57.63,57.63,57.45,57.51,84105.0,51.417,51.417,51.2564,51.3099,84105.0
2020-12-16 11:20:00,57.51,57.55,57.48,57.49,67035.0,51.3099,51.3456,51.2832,51.2921,67035.0
2020-12-16 11:30:00,57.48,57.62,57.48,57.56,70661.0,51.2832,51.4081,51.2832,51.3545,70661.0
2020-12-16 11:40:00,57.56,57.59,57.48,57.48,76378.0,51.3545,51.3813,51.2832,51.2832,76378.0
2020-12-16 11:50:00,57.49,57.49,57.39,57.42,79484.0,51.2921,51.2921,51.2029,51.2296,79484.0
2020-12-16 12:00:00,57.42,57.45,57.4,57.42,77939.0,51.2296,51.2564,51.2118,51.2296,77939.0
2020-12-16 12:10:00,57.42,57.51,57.39,57.43,64840.0,51.2296,51.3099,51.2029,51.2386,64840.0
2020-12-16 12:20:00,57.43,57.44,57.37,57.38,51084.0,51.2386,51.2475,51.185,51.194,51084.0
2020-12-16 12:30:00,57.38,57.38,57.3,57.33,79585.0,51.194,51.194,51.1226,51.1493,79585.0
2020-12-16 12:40:00,57.33,57.34,57.23,57.24,81267.0,51.1493,51.1583,51.0601,51.069,81267.0
2020-12-16 12:50:00,57.23,57.33,57.21,57.3,91394.0,51.0601,51.1493,51.0423,51.1226,91394.0
2020-12-16 13:00:00,57.32,57.33,57.26,57.28,58506.0,51.1404,51.1493,51.0869,51.1047,58506.0
2020-12-16 13:10:00,57.28,57.31,57.25,57.25,51395.0,51.1047,51.1315,51.078,51.078,51395.0
2020-12-16 13:20:00,57.26,57.31,57.23,57.3,39362.0,51.0869,51.1315,51.0601,51.1226,39362.0
2020-12-16 13:30:00,57.3,57.31,57.22,57.25,56877.0,51.1226,51.1315,51.0512,51.078,56877.0
2020-12-16 13:40:00,57.26,57.26,57.22,57.23,26111.0,51.0869,51.0869,51.0512,51.0601,26111.0
2020-12-16 13:50:00,57.22,57.3,57.18,57.26,46210.0,51.0512,51.1226,51.0155,51.0869,46210.0
2020-12-16 14:00:00,57.26,57.31,57.14,57.16,55124.0,51.0869,51.1315,50.9798,50.9977,55124.0
2020-12-16 14:10:00,57.15,57.17,57.09,57.12,102833.0,50.9887,51.0066,50.9352,50.962,102833.0
2020-12-16 14:20:00,57.13,57.19,57.11,57.18,49287.0,50.9709,51.0244,50.9531,51.0155,49287.0
2020-12-16 14:30:00,57.18,57.34,57.17,57.32,74815.0,51.0155,51.1583,51.0066,51.1404,74815.0
2020-12-16 14:40:00,57.33,57.35,57.29,57.34,59882.0,51.1493,51.1672,51.1137,51.1583,59882.0
2020-12-16 14:50:00,57.34,57.4,57.32,57.38,63252.0,51.1583,51.2118,51.1404,51.194,63252.0
2020-12-16 15:00:00,57.38,57.39,57.32,57.32,64397.0,51.194,51.2029,51.1404,51.1404,64397.0
2020-12-16 15:10:00,57.33,57.35,57.3,57.32,76418.0,51.1493,51.1672,51.1226,51.1404,76418.0
2020-12-16 15:20:00,57.32,57.38,57.32,57.36,82230.0,51.1404,51.194,51.1404,51.1761,82230.0
2020-12-16 15:30:00,57.36,57.4,57.26,57.3,141333.0,51.1761,51.2118,51.0869,51.1226,141333.0
2020-12-16 15:40:00,57.3,57.35,57.27,57.32,201030.0,51.1226,51.1672,51.0958,51.1404,201030.0
2020-12-16 15:50:00,57.31,57.31,57.19,57.22,402972.0,51.1315,51.1315,51.0244,51.0512,402972.0
2020-12-17 09:30:00,57.24,57.58,57.1,57.4,351152.0,51.069,51.3724,50.9441,51.2118,351152.0
2020-12-17 09:40:00,57.41,57.59,57.4,57.57,152768.0,51.2207,51.3813,51.2118,51.3635,152768.0
2020-12-17 09:50:00,57.57,57.65,57.5,57.64,271030.0,51.3635,51.4348,51.301,51.4259,271030.0
2020-12-17 10:00:00,57.65,57.69,57.57,57.64,128270.0,51.4348,51.4705,51.3635,51.4259,128270.0
2020-12-17 10:10:00,57.64,57.79,57.63,57.73,215916.0,51.4259,51.5598,51.417,51.5062,215916.0
2020-12-17 10:20:00,57.72,57.77,57.66,57.76,81527.0,51.4973,51.5419,51.4438,51.533,81527.0
2020-12-17 10:30:00,57.75,57.84,57.73,57.84,82011.0,51.5241,51.6044,51.5062,51.6044,82011.0
2020-12-17 10:40:00,57.84,57.85,57.79,57.84,72768.0,51.6044,51.6133,51.5598,51.6044,72768.0
2020-12-17 10:50:00,57.83,57.84,57.78,57.83,90049.0,51.5954,51.6044,51.5508,51.5954,90049.0
2020-12-17 11:00:00,57.83,57.83,57.72,57.77,145824.0,51.5954,51.5954,51.4973,51.5419,145824.0
2020-12-17 11:10:00,57.77,57.77,57.64,57.72,59106.0,51.5419,51.5419,51.4259,51.4973,59106.0
2020-12-17 11:20:00,57.72,57.77,57.68,57.72,81885.0,51.4973,51.5419,51.4616,51.4973,81885.0
2020-12-17 11:30:00,57.72,57.79,57.65,57.79,130272.0,51.4973,51.5598,51.4348,51.5598,130272.0
2020-12-17 11:40:00,57.79,57.87,57.77,57.87,61472.0,51.5598,51.6311,51.5419,51.6311,61472.0
2020-12-17 11:50:00,57.87,57.9,57.84,57.9,61329.0,51.6311,51.6579,51.6044,51.6579,61329.0
2020-12-17 12:00:00,57.9,57.9,57.8,57.86,53967.0,51.6579,51.6579,51.5687,51.6222,53967.0
2020-12-17 12:10:00,57.87,57.87,57.77,57.78,66920.0,51.6311,51.6311,51.5419,51.5508,66920.0
2020-12-17 12:20:00,57.79,57.88,57.75,57.86,77189.0,51.5598,51.64,51.5241,51.6222,77189.0
2020-12-17 12:30:00,57.85,57.85,57.8,57.82,55180.0,51.6133,51.6133,51.5687,51.5865,55180.0
2020-12-17 12:40:00,57.82,57.83,57.79,57.8,60158.0,51.5865,51.5954,51.5598,51.5687,60158.0
2020-12-17 12:50:00,57.8,57.83,57.78,57.81,81957.0,51.5687,51.5954,51.5508,51.5776,81957.0
2020-12-17 13:00:00,57.82,57.86,57.8,57.84,67473.0,51.5865,51.6222,51.5687,51.6044,67473.0
2020-12-17 13:10:00,57.84,57.88,57.8,57.86,80779.0,51.6044,51.64,51.5687,51.6222,80779.0
2020-12-17 13:20:00,57.85,57.86,57.82,57.83,68394.0,51.6133,51.6222,51.5865,51.5954,68394.0
2020-12-17 13:30:00,57.84,57.84,57.78,57.79,81611.0,51.6044,51.6044,51.5508,51.5598,81611.0
2020-12-17 13:40:00,57.79,57.8,57.72,57.76,73157.0,51.5598,51.5687,51.4973,51.533,73157.0
2020-12-17 13:50:00,57.76,57.84,57.75,57.84,62987.0,51.533,51.6044,51.5241,51.6044,62987.0
2020-12-17 14:00:00,57.84,57.92,57.82,57.92,57217.0,51.6044,51.6757,51.5865,51.6757,57217.0
2020-12-17 14:10:00,57.92,57.94,57.88,57.93,60359.0,51.6757,51.6936,51.64,51.6847,60359.0
2020-12-17 14:20:00,57.93,57.95,57.91,57.94,53004.0,51.6847,51.7025,51.6668,51.6936,53004.0
2020-12-17 14:30:00,57.94,58.01,57.93,57.97,73480.0,51.6936,51.756,51.6847,51.7203,73480.0
2020-12-17 14:40:00,57.98,58.02,57.98,57.98,56450.0,51.7293,51.765,51.7293,51.7293,56450.0
2020-12-17 14:50:00,57.99,57.99,57.92,57.98,51754.0,51.7382,51.7382,51.6757,51.7293,51754.0
2020-12-17 15:00:00,57.99,58.05,57.98,58.04,79698.0,51.7382,51.7917,51.7293,51.7828,79698.0
2020-12-17 15:10:00,58.04,58.07,58.0,58.03,93616.0,51.7828,51.8096,51.7471,51.7739,93616.0
2020-12-17 15:20:00,58.03,58.1,58.02,58.05,90507.0,51.7739,51.8363,51.765,51.7917,90507.0
2020-12-17 15:30:00,58.04,58.08,57.97,58.02,150266.0,51.7828,51.8185,51.7203,51.765,150266.0
2020-12-17 15:40:00,58.01,58.05,57.95,57.96,188750.0,51.756,51.7917,51.7025,51.7114,188750.0
2020-12-17 15:50:00,57.97,58.08,57.88,57.92,568773.0,51.7203,51.8185,51.64,51.6757,568773.0
2020-12-18 09:30:00,58.08,58.19,57.94,58.12,1530942.0,51.8185,51.9166,51.6936,51.8542,1530942.0
2020-12-18 09:40:00,58.11,58.15,58.01,58.01,86350.0,51.8453,51.8809,51.756,51.756,86350.0
2020-12-18 09:50:00,58.0,58.22,57.94,58.21,80074.0,51.7471,51.9434,51.6936,51.9345,80074.0
2020-12-18 10:00:00,58.22,58.23,58.04,58.12,84053.0,51.9434,51.9523,51.7828,51.8542,84053.0
2020-12-18 10:10:00,58.11,58.16,57.99,58.1,65494.0,51.8453,51.8899,51.7382,51.8363,65494.0
2020-12-18 10:20:00,58.11,58.11,57.88,57.93,76111.0,51.8453,51.8453,51.64,51.6847,76111.0
2020-12-18 10:30:00,57.94,57.99,57.84,57.91,60781.0,51.6936,51.7382,51.6044,51.6668,60781.0
2020-12-18 10:40:00,57.91,57.95,57.86,57.9,59273.0,51.6668,51.7025,51.6222,51.6579,59273.0
2020-12-18 10:50:00,57.9,58.03,57.88,57.97,46619.0,51.6579,51.7739,51.64,51.7203,46619.0
2020-12-18 11:00:00,57.98,58.07,57.97,58.07,51810.0,51.7293,51.8096,51.7203,51.8096,51810.0
2020-12-18 11:10:00,58.07,58.07,57.85,58.02,81749.0,51.8096,51.8096,51.6133,51.765,81749.0
2020-12-18 11:20:00,58.02,58.02,57.9,57.92,56153.0,51.765,51.765,51.6579,51.6757,56153.0
2020-12-18 11:30:00,57.91,57.95,57.89,57.91,53258.0,51.6668,51.7025,51.649,51.6668,53258.0
2020-12-18 11:40:00,57.92,57.96,57.89,57.95,36666.0,51.6757,51.7114,51.649,51.7025,36666.0
2020-12-18 11:50:00,57.96,58.01,57.93,57.97,41279.0,51.7114,51.756,51.6847,51.7203,41279.0
2020-12-18 12:00:00,57.97,58.0,57.95,57.98,33362.0,51.7203,51.7471,51.7025,51.7293,33362.0
2020-12-18 12:10:00,57.97,58.05,57.96,58.02,39856.0,51.7203,51.7917,51.7114,51.765,39856.0
2020-12-18 12:20:00,58.01,58.07,58.01,58.04,23010.0,51.756,51.8096,51.756,51.7828,23010.0
2020-12-18 12:30:00,58.04,58.13,58.04,58.13,30919.0,51.7828,51.8631,51.7828,51.8631,30919.0
2020-12-18 12:40:00,58.14,58.17,58.1,58.11,25660.0,51.872,51.8988,51.8363,51.8453,25660.0
2020-12-18 12:50:00,58.12,58.13,58.07,58.09,51603.0,51.8542,51.8631,51.8096,51.8274,51603.0
2020-12-18 13:00:00,58.09,58.1,57.98,57.98,42034.0,51.8274,51.8363,51.7293,51.7293,42034.0
2020-12-18 13:10:00,57.98,57.99,57.95,57.96,47656.0,51.7293,51.7382,51.7025,51.7114,47656.0
2020-12-18 13:20:00,57.97,58.06,57.94,58.06,37459.0,51.7203,51.8006,51.6936,51.8006,37459.0
2020-12-18 13:30:00,58.05,58.05,57.95,57.97,40024.0,51.7917,51.7917,51.7025,51.7203,40024.0
2020-12-18 13:40:00,57.97,58.01,57.94,57.95,35790.0,51.7203,51.756,51.6936,51.7025,35790.0
2020-12-18 13:50:00,57.95,58.0,57.94,58.0,32786.0,51.7025,51.7471,51.6936,51.7471,32786.0
2020-12-18 14:00:00,58.0,58.01,57.9,57.96,54533.0,51.7471,51.756,51.6579,51.7114,54533.0
2020-12-18 14:10:00,57.97,57.99,57.93,57.97,38340.0,51.7203,51.7382,51.6847,51.7203,38340.0
2020-12-18 14:20:00,57.96,57.99,57.93,57.93,42894.0,51.7114,51.7382,51.6847,51.6847,42894.0
2020-12-18 14:30:00,57.93,57.94,57.88,57.94,50267.0,51.6847,51.6936,51.64,51.6936,50267.0
2020-12-18 14:40:00,57.93,57.97,57.9,57.96,54879.0,51.6847,51.7203,51.6579,51.7114,54879.0
2020-12-18 14:50:00,57.95,57.95,57.85,57.9,65212.0,51.7025,51.7025,51.6133,51.6579,65212.0
2020-12-18 15:00:00,57.9,57.95,57.85,57.92,50215.0,51.6579,51.7025,51.6133,51.6757,50215.0
2020-12-18 15:10:00,57.91,57.94,57.86,57.87,68446.0,51.6668,51.6936,51.6222,51.6311,68446.0
2020-12-18 15:20:00,57.87,57.92,57.84,57.92,70587.0,51.6311,51.6757,51.6044,51.6757,70587.0
2020-12-18 15:30:00,57.92,57.96,57.85,57.87,118472.0,51.6757,51.7114,51.6133,51.6311,118472.0
2020-12-18 15:40:00,57.87,58.09,57.84,58.07,155284.0,51.6311,51.8274,51.6044,51.8096,155284.0
2020-12-18 15:50:00,58.08,58.41,57.88,58.32,876049.0,51.8185,52.1129,51.64,52.0326,876049.0
2020-12-21 09:30:00,57.51,57.81,57.32,57.72,284885.0,51.3099,51.5776,51.1404,51.4973,284885.0
2020-12-21 09:40:00,57.73,57.73,57.3,57.33,181493.0,51.5062,51.5062,51.1226,51.1493,181493.0
2020-12-21 09:50:00,57.33,57.43,57.26,57.26,150419.0,51.1493,51.2386,51.0869,51.0869,150419.0
2020-12-21 10:00:00,57.27,57.32,57.05,57.19,210638.0,51.0958,51.1404,50.8995,51.0244,210638.0
2020-12-21 10:10:00,57.2,57.32,57.09,57.17,80353.0,51.0334,51.1404,50.9352,51.0066,80353.0
2020-12-21 10:20:00,57.19,57.24,57.08,57.17,86108.0,51.0244,51.069,50.9263,51.0066,86108.0
2020-12-21 10:30:00,57.15,57.21,57.05,57.2,99374.0,50.9887,51.0423,50.8995,51.0334,99374.0
2020-12-21 10:40:00,57.2,57.27,57.09,57.11,148167.0,51.0334,51.0958,50.9352,50.9531,148167.0
2020-12-21 10:50:00,57.12,57.21,57.06,57.17,89301.0,50.962,51.0423,50.9085,51.0066,89301.0
2020-12-21 11:00:00,57.16,57.31,57.08,57.31,132265.0,50.9977,51.1315,50.9263,51.1315,132265.0
2020-12-21 11:10:00,57.31,57.37,57.21,57.22,68652.0,51.1315,51.185,51.0423,51.0512,68652.0
2020-12-21 11:20:00,57.23,57.35,57.23,57.35,35341.0,51.0601,51.1672,51.0601,51.1672,35341.0
2020-12-21 11:30:00,57.34,57.39,57.3,57.37,60538.0,51.1583,51.2029,51.1226,51.185,60538.0
2020-12-21 11:40:00,57.37,57.54,57.35,57.54,54368.0,51.185,51.3367,51.1672,51.3367,54368.0
2020-12-21 11:50:00,57.55,57.59,57.52,57.53,36834.0,51.3456,51.3813,51.3189,51.3278,36834.0
2020-12-21 12:00:00,57.54,57.7,57.54,57.7,39925.0,51.3367,51.4795,51.3367,51.4795,39925.0
2020-12-21 12:10:00,57.69,57.7,57.63,57.67,45384.0,51.4705,51.4795,51.417,51.4527,45384.0
2020-12-21 12:20:00,57.67,57.76,57.66,57.75,56258.0,51.4527,51.533,51.4438,51.5241,56258.0
2020-12-21 12:30:00,57.75,57.82,57.73,57.78,43662.0,51.5241,51.5865,51.5062,51.5508,43662.0
2020-12-21 12:40:00,57.77,57.79,57.68,57.73,39613.0,51.5419,51.5598,51.4616,51.5062,39613.0
2020-12-21 12:50:00,57.73,57.79,57.7,57.73,58560.0,51.5062,51.5598,51.4795,51.5062,58560.0
2020-12-21 13:00:00,57.73,57.76,57.68,57.72,38651.0,51.5062,51.533,51.4616,51.4973,38651.0
2020-12-21 13:10:00,57.71,57.73,57.66,57.68,43036.0,51.4884,51.5062,51.4438,51.4616,43036.0
2020-12-21 13:20:00,57.69,57.69,57.63,57.67,61838.0,51.4705,51.4705,51.417,51.4527,61838.0
2020-12-21 13:30:00,57.66,57.72,57.65,57.7,45507.0,51.4438,51.4973,51.4348,51.4795,45507.0
2020-12-21 13:40:00,57.7,57.79,57.67,57.67,55539.0,51.4795,51.5598,51.4527,51.4527,55539.0
2020-12-21 13:50:00,57.68,57.74,57.67,57.74,40758.0,51.4616,51.5151,51.4527,51.5151,40758.0
2020-12-21 14:00:00,57.74,57.75,57.68,57.7,52777.0,51.5151,51.5241,51.4616,51.4795,52777.0
2020-12-21 14:10:00,57.7,57.75,57.69,57.71,38437.0,51.4795,51.5241,51.4705,51.4884,38437.0
2020-12-21 14:20:00,57.72,57.77,57.7,57.72,141823.0,51.4973,51.5419,51.4795,51.4973,141823.0
2020-12-21 14:30:00,57.72,57.73,57.57,57.67,294226.0,51.4973,51.5062,51.3635,51.4527,294226.0
2020-12-21 14:40:00,57.67,57.67,57.61,57.66,53112.0,51.4527,51.4527,51.3992,51.4438,53112.0
2020-12-21 14:50:00,57.66,57.72,57.64,57.66,41695.0,51.4438,51.4973,51.4259,51.4438,41695.0
2020-12-21 15:00:00,57.66,57.68,57.56,57.57,50117.0,51.4438,51.4616,51.3545,51.3635,50117.0
2020-12-21 15:10:00,57.58,57.65,57.57,57.6,62296.0,51.3724,51.4348,51.3635,51.3902,62296.0
2020-12-21 15:20:00,57.6,57.63,57.56,57.61,71076.0,51.3902,51.417,51.3545,51.3992,71076.0
2020-12-21 15:30:00,57.61,57.62,57.49,57.6,105516.0,51.3992,51.4081,51.2921,51.3902,105516.0
2020-12-21 15:40:00,57.6,57.65,57.58,57.63,84711.0,51.3902,51.4348,51.3724,51.417,84711.0
2020-12-21 15:50:00,57.63,57.73,57.53,57.69,276462.0,51.417,51.5062,51.3278,51.4705,276462.0
2020-12-22 09:30:00,57.43,57.65,57.38,57.54,203604.0,51.2386,51.4348,51.194,51.3367,203604.0
2020-12-22 09:40:00,57.57,57.61,57.48,57.52,67263.0,51.3635,51.3992,51.2832,51.3189,67263.0
2020-12-22 09:50:00,57.53,57.56,57.25,57.32,76223.0,51.3278,51.3545,51.078,51.1404,76223.0
2020-12-22 10:00:00,57.31,57.32,57.21,57.27,77760.0,51.1315,51.1404,51.0423,51.0958,77760.0
2020-12-22 10:10:00,57.27,57.31,57.17,57.24,70020.0,51.0958,51.1315,51.0066,51.069,70020.0
2020-12-22 10:20:00,57.23,57.3,57.22,57.3,65544.0,51.0601,51.1226,51.0512,51.1226,65544.0
2020-12-22 10:30:00,57.3,57.4,57.26,57.28,72250.0,51.1226,51.2118,51.0869,51.1047,72250.0
2020-12-22 10:40:00,57.27,57.3,57.22,57.28,61973.0,51.0958,51.1226,51.0512,51.1047,61973.0
2020-12-22 10:50:00,57.28,57.37,57.27,57.32,75812.0,51.1047,51.185,51.0958,51.1404,75812.0
2020-12-22 11:00:00,57.33,57.34,57.24,57.32,55764.0,51.1493,51.1583,51.069,51.1404,55764.0
2020-12-22 11:10:00,57.32,57.43,57.29,57.42,38617.0,51.1404,51.2386,51.1137,51.2296,38617.0
2020-12-22 11:20:00,57.42,57.45,57.35,57.42,79468.0,51.2296,51.2564,51.1672,51.2296,79468.0
2020-12-22 11:30:00,57.43,57.52,57.41,57.49,66318.0,51.2386,51.3189,51.2207,51.2921,66318.0
2020-12-22 11:40:00,57.48,57.49,57.32,57.32,66829.0,51.2832,51.2921,51.1404,51.1404,66829.0
2020-12-22 11:50:00,57.32,57.37,57.27,57.33,40481.0,51.1404,51.185,51.0958,51.1493,40481.0
2020-12-22 12:00:00,57.33,57.43,57.32,57.42,36829.0,51.1493,51.2386,51.1404,51.2296,36829.0
2020-12-22 12:10:00,57.43,57.51,57.43,57.5,41710.0,51.2386,51.3099,51.2386,51.301,41710.0
2020-12-22 12:20:00,57.51,57.51,57.38,57.39,36939.0,51.3099,51.3099,51.194,51.2029,36939.0
2020-12-22 12:30:00,57.39,57.39,57.34,57.37,34476.0,51.2029,51.2029,51.1583,51.185,34476.0
2020-12-22 12:40:00,57.37,57.43,57.37,57.41,30177.0,51.185,51.2386,51.185,51.2207,30177.0
2020-12-22 12:50:00,57.4,57.4,57.3,57.32,30822.0,51.2118,51.2118,51.1226,51.1404,30822.0
2020-12-22 13:00:00,57.33,57.4,57.33,57.39,40286.0,51.1493,51.2118,51.1493,51.2029,40286.0
2020-12-22 13:10:00,57.4,57.47,57.4,57.42,56778.0,51.2118,51.2742,51.2118,51.2296,56778.0
2020-12-22 13:20:00,57.41,57.46,57.37,57.46,77071.0,51.2207,51.2653,51.185,51.2653,77071.0
2020-12-22 13:30:00,57.46,57.49,57.43,57.44,101964.0,51.2653,51.2921,51.2386,51.2475,101964.0
2020-12-22 13:40:00,57.45,57.49,57.37,57.48,58083.0,51.2564,51.2921,51.185,51.2832,58083.0
2020-12-22 13:50:00,57.48,57.5,57.4,57.41,53638.0,51.2832,51.301,51.2118,51.2207,53638.0
2020-12-22 14:00:00,57.41,57.41,57.35,57.37,34556.0,51.2207,51.2207,51.1672,51.185,34556.0
2020-12-22 14:10:00,57.37,57.37,57.32,57.34,42860.0,51.185,51.185,51.1404,51.1583,42860.0
2020-12-22 14:20:00,57.35,57.35,57.28,57.34,32273.0,51.1672,51.1672,51.1047,51.1583,32273.0
2020-12-22 14:30:00,57.34,57.4,57.33,57.36,51613.0,51.1583,51.2118,51.1493,51.1761,51613.0
2020-12-22 14:40:00,57.36,57.38,57.31,57.32,43036.0,51.1761,51.194,51.1315,51.1404,43036.0
2020-12-22 14:50:00,57.32,57.35,57.28,57.29,43200.0,51.1404,51.1672,51.1047,51.1137,43200.0
2020-12-22 15:00:00,57.29,57.31,57.24,57.25,46668.0,51.1137,51.1315,51.069,51.078,46668.0
2020-12-22 15:10:00,57.25,57.28,57.12,57.13,81856.0,51.078,51.1047,50.962,50.9709,81856.0
2020-12-22 15:20:00,57.12,57.14,57.02,57.08,79426.0,50.962,50.9798,50.8728,50.9263,79426.0
2020-12-22 15:30:00,57.08,57.08,57.01,57.06,93650.0,50.9263,50.9263,50.8638,50.9085,93650.0
2020-12-22 15:40:00,57.05,57.15,57.02,57.07,121275.0,50.8995,50.9887,50.8728,50.9174,121275.0
2020-12-22 15:50:00,57.06,57.2,56.97,57.16,406586.0,50.9085,51.0334,50.8282,50.9977,406586.0
2020-12-23 09:30:00,57.52,57.68,57.46,57.66,207750.0,51.3189,51.4616,51.2653,51.4438,207750.0
2020-12-23 09:40:00,57.67,57.73,57.57,57.62,119260.0,51.4527,51.5062,51.3635,51.4081,119260.0
2020-12-23 09:50:00,57.62,57.68,57.58,57.63,87695.0,51.4081,51.4616,51.3724,51.417,87695.0
2020-12-23 10:00:00,57.64,57.69,57.46,57.47,76667.0,51.4259,51.4705,51.2653,51.2742,76667.0
2020-12-23 10:10:00,57.47,57.53,57.4,57.53,109229.0,51.2742,51.3278,51.2118,51.3278,109229.0
2020-12-23 10:20:00,57.53,57.59,57.51,57.57,47574.0,51.3278,51.3813,51.3099,51.3635,47574.0
2020-12-23 10:30:00,57.57,57.66,57.56,57.62,88765.0,51.3635,51.4438,51.3545,51.4081,88765.0
2020-12-23 10:40:00,57.62,57.63,57.56,57.58,52761.0,51.4081,51.417,51.3545,51.3724,52761.0
2020-12-23 10:50:00,57.58,57.6,57.48,57.51,86932.0,51.3724,51.3902,51.2832,51.3099,86932.0
2020-12-23 11:00:00,57.51,57.56,57.46,57.53,86887.0,51.3099,51.3545,51.2653,51.3278,86887.0
2020-12-23 11:10:00,57.52,57.57,57.39,57.41,63107.0,51.3189,51.3635,51.2029,51.2207,63107.0
2020-12-23 11:20:00,57.41,57.42,57.35,57.41,51598.0,51.2207,51.2296,51.1672,51.2207,51598.0
2020-12-23 11:30:00,57.4,57.5,57.38,57.48,41393.0,51.2118,51.301,51.194,51.2832,41393.0
2020-12-23 11:40:00,57.49,57.58,57.47,57.55,42311.0,51.2921,51.3724,51.2742,51.3456,42311.0
2020-12-23 11:50:00,57.56,57.63,57.55,57.6,36779.0,51.3545,51.417,51.3456,51.3902,36779.0
2020-12-23 12:00:00,57.6,57.68,57.6,57.66,30729.0,51.3902,51.4616,51.3902,51.4438,30729.0
2020-12-23 12:10:00,57.66,57.69,57.63,57.63,39987.0,51.4438,51.4705,51.417,51.417,39987.0
2020-12-23 12:20:00,57.63,57.67,57.61,57.65,45130.0,51.417,51.4527,51.3992,51.4348,45130.0
2020-12-23 12:30:00,57.65,57.69,57.64,57.66,30227.0,51.4348,51.4705,51.4259,51.4438,30227.0
2020-12-23 12:40:00,57.67,57.7,57.65,57.68,48722.0,51.4527,51.4795,51.4348,51.4616,48722.0
2020-12-23 12:50:00,57.69,57.69,57.6,57.62,45446.0,51.4705,51.4705,51.3902,51.4081,45446.0
2020-12-23 13:00:00,57.61,57.66,57.61,57.65,55302.0,51.3992,51.4438,51.3992,51.4348,55302.0
2020-12-23 13:10:00,57.65,57.7,57.65,57.7,40054.0,51.4348,51.4795,51.4348,51.4795,40054.0
2020-12-23 13:20:00,57.69,57.7,57.63,57.65,35539.0,51.4705,51.4795,51.417,51.4348,35539.0
2020-12-23 13:30:00,57.65,57.66,57.6,57.63,29018.0,51.4348,51.4438,51.3902,51.417,29018.0
2020-12-23 13:40:00,57.63,57.65,57.56,57.59,42220.0,51.417,51.4348,51.3545,51.3813,42220.0
2020-12-23 13:50:00,57.6,57.6,57.49,57.5,59884.0,51.3902,51.3902,51.2921,51.301,59884.0
2020-12-23 14:00:00,57.49,57.58,57.48,57.55,103544.0,51.2921,51.3724,51.2832,51.3456,103544.0
2020-12-23 14:10:00,57.55,57.57,57.49,57.5,48338.0,51.3456,51.3635,51.2921,51.301,48338.0
2020-12-23 14:20:00,57.49,57.5,57.4,57.41,100152.0,51.2921,51.301,51.2118,51.2207,100152.0
2020-12-23 14:30:00,57.42,57.47,57.39,57.47,86679.0,51.2296,51.2742,51.2029,51.2742,86679.0
2020-12-23 14:40:00,57.47,57.49,57.46,57.49,45674.0,51.2742,51.2921,51.2653,51.2921,45674.0
2020-12-23 14:50:00,57.48,57.52,57.46,57.5,51810.0,51.2832,51.3189,51.2653,51.301,51810.0
2020-12-23 15:00:00,57.49,57.53,57.47,57.5,60791.0,51.2921,51.3278,51.2742,51.301,60791.0
2020-12-23 15:10:00,57.5,57.53,57.47,57.51,65973.0,51.301,51.3278,51.2742,51.3099,65973.0
2020-12-23 15:20:00,57.51,57.55,57.49,57.51,77872.0,51.3099,51.3456,51.2921,51.3099,77872.0
2020-12-23 15:30:00,57.52,57.55,57.48,57.51,69427.0,51.3189,51.3456,51.2832,51.3099,69427.0
2020-12-23 15:40:00,57.52,57.57,57.48,57.51,112320.0,51.3189,51.3635,51.2832,51.3099,112320.0
2020-12-23 15:50:00,57.5,57.5,57.33,57.36,423329.0,51.301,51.301,51.1493,51.1761,423329.0
2020-12-24 09:30:00,57.41,57.69,57.41,57.58,121506.0,51.2207,51.4705,51.2207,51.3724,121506.0
2020-12-24 09:40:00,57.59,57.64,57.47,57.48,86775.0,51.3813,51.4259,51.2742,51.2832,86775.0
2020-12-24 09:50:00,57.48,57.49,57.32,57.48,79498.0,51.2832,51.2921,51.1404,51.2832,79498.0
2020-12-24 10:00:00,57.48,57.61,57.48,57.49,108103.0,51.2832,51.3992,51.2832,51.2921,108103.0
2020-12-24 10:10:00,57.48,57.55,57.46,57.54,44767.0,51.2832,51.3456,51.2653,51.3367,44767.0
2020-12-24 10:20:00,57.54,57.61,57.52,57.58,55780.0,51.3367,51.3992,51.3189,51.3724,55780.0
2020-12-24 10:30:00,57.57,57.61,57.51,57.51,37924.0,51.3635,51.3992,51.3099,51.3099,37924.0
2020-12-24 10:40:00,57.51,57.51,57.4,57.41,50832.0,51.3099,51.3099,51.2118,51.2207,50832.0
2020-12-24 10:50:00,57.42,57.49,57.38,57.49,47818.0,51.2296,51.2921,51.194,51.2921,47818.0
2020-12-24 11:00:00,57.49,57.67,57.48,57.66,103780.0,51.2921,51.4527,51.2832,51.4438,103780.0
2020-12-24 11:10:00,57.66,57.73,57.65,57.68,50925.0,51.4438,51.5062,51.4348,51.4616,50925.0
2020-12-24 11:20:00,57.69,57.74,57.62,57.65,39641.0,51.4705,51.5151,51.4081,51.4348,39641.0
2020-12-24 11:30:00,57.65,57.65,57.57,57.58,33725.0,51.4348,51.4348,51.3635,51.3724,33725.0
2020-12-24 11:40:00,57.57,57.59,57.55,57.59,54152.0,51.3635,51.3813,51.3456,51.3813,54152.0
2020-12-24 11:50:00,57.59,57.61,57.54,57.61,73014.0,51.3813,51.3992,51.3367,51.3992,73014.0
2020-12-24 12:00:00,57.6,57.65,57.54,57.63,42873.0,51.3902,51.4348,51.3367,51.417,42873.0
2020-12-24 12:10:00,57.64,57.64,57.6,57.63,37431.0,51.4259,51.4259,51.3902,51.417,37431.0
2020-12-24 12:20:00,57.62,57.75,57.61,57.75,70790.0,51.4081,51.5241,51.3992,51.5241,70790.0
2020-12-24 12:30:00,57.76,57.87,57.76,57.82,78582.0,51.533,51.6311,51.533,51.5865,78582.0
2020-12-24 12:40:00,57.81,57.83,57.75,57.8,53807.0,51.5776,51.5954,51.5241,51.5687,53807.0
2020-12-24 12:50:00,57.8,57.86,57.78,57.84,140419.0,51.5687,51.6222,51.5508,51.6044,140419.0
2020-12-28 09:30:00,58.15,58.4,58.15,58.31,135559.0,51.8809,52.104,51.8809,52.0237,135559.0
2020-12-28 09:40:00,58.31,58.38,58.23,58.33,111943.0,52.0237,52.0861,51.9523,52.0415,111943.0
2020-12-28 09:50:00,58.33,58.34,58.09,58.1,93756.0,52.0415,52.0505,51.8274,51.8363,93756.0
2020-12-28 10:00:00,58.09,58.38,58.08,58.36,87369.0,51.8274,52.0861,51.8185,52.0683,87369.0
2020-12-28 10:10:00,58.36,58.58,58.32,58.58,107081.0,52.0683,52.2646,52.0326,52.2646,107081.0
2020-12-28 10:20:00,58.56,58.57,58.39,58.42,89758.0,52.2467,52.2557,52.0951,52.1218,89758.0
2020-12-28 10:30:00,58.42,58.5,58.37,58.48,72786.0,52.1218,52.1932,52.0772,52.1754,72786.0
2020-12-28 10:40:00,58.48,58.52,58.38,58.39,58261.0,52.1754,52.2111,52.0861,52.0951,58261.0
2020-12-28 10:50:00,58.39,58.42,58.34,58.36,65804.0,52.0951,52.1218,52.0505,52.0683,65804.0
2020-12-28 11:00:00,58.35,58.35,58.23,58.23,114552.0,52.0594,52.0594,51.9523,51.9523,114552.0
2020-12-28 11:10:00,58.23,58.24,58.14,58.19,113648.0,51.9523,51.9612,51.872,51.9166,113648.0
2020-12-28 11:20:00,58.19,58.23,58.12,58.13,84435.0,51.9166,51.9523,51.8542,51.8631,84435.0
2020-12-28 11:30:00,58.12,58.16,58.06,58.08,36365.0,51.8542,51.8899,51.8006,51.8185,36365.0
2020-12-28 11:40:00,58.09,58.21,58.06,58.21,56121.0,51.8274,51.9345,51.8006,51.9345,56121.0
2020-12-28 11:50:00,58.22,58.24,58.11,58.16,46915.0,51.9434,51.9612,51.8453,51.8899,46915.0
2020-12-28 12:00:00,58.16,58.2,58.1,58.14,53022.0,51.8899,51.9255,51.8363,51.872,53022.0
2020-12-28 12:10:00,58.14,58.19,58.06,58.07,73817.0,51.872,51.9166,51.8006,51.8096,73817.0
2020-12-28 12:20:00,58.07,58.09,58.03,58.08,58680.0,51.8096,51.8274,51.7739,51.8185,58680.0
2020-12-28 12:30:00,58.08,58.11,58.05,58.06,39400.0,51.8185,51.8453,51.7917,51.8006,39400.0
2020-12-28 12:40:00,58.07,58.14,58.06,58.08,67185.0,51.8096,51.872,51.8006,51.8185,67185.0
2020-12-28 12:50:00,58.07,58.09,58.05,58.05,58086.0,51.8096,51.8274,51.7917,51.7917,58086.0
2020-12-28 13:00:00,58.05,58.09,58.03,58.04,41070.0,51.7917,51.8274,51.7739,51.7828,41070.0
2020-12-28 13:10:00,58.04,58.06,58.03,58.04,31797.0,51.7828,51.8006,51.7739,51.7828,31797.0
2020-12-28 13:20:00,58.05,58.05,57.98,58.0,43768.0,51.7917,51.7917,51.7293,51.7471,43768.0
2020-12-28 13:30:00,58.0,58.02,57.94,57.98,31304.0,51.7471,51.765,51.6936,51.7293,31304.0
2020-12-28 13:40:00,57.99,58.04,57.99,58.02,31688.0,51.7382,51.7828,51.7382,51.765,31688.0
2020-12-28 13:50:00,58.02,58.07,58.0,58.06,28370.0,51.765,51.8096,51.7471,51.8006,28370.0
2020-12-28 14:00:00,58.07,58.08,58.04,58.07,33267.0,51.8096,51.8185,51.7828,51.8096,33267.0
2020-12-28 14:10:00,58.07,58.13,58.07,58.1,60819.0,51.8096,51.8631,51.8096,51.8363,60819.0
2020-12-28 14:20:00,58.09,58.11,58.03,58.04,40222.0,51.8274,51.8453,51.7739,51.7828,40222.0
2020-12-28 14:30:00,58.04,58.05,57.96,57.97,34980.0,51.7828,51.7917,51.7114,51.7203,34980.0
2020-12-28 14:40:00,57.97,58.01,57.96,58.01,41965.0,51.7203,51.756,51.7114,51.756,41965.0
2020-12-28 14:50:00,58.0,58.05,57.98,58.02,36958.0,51.7471,51.7917,51.7293,51.765,36958.0
2020-12-28 15:00:00,58.02,58.09,58.01,58.05,47742.0,51.765,51.8274,51.756,51.7917,47742.0
2020-12-28 15:10:00,58.05,58.1,58.04,58.06,30936.0,51.7917,51.8363,51.7828,51.8006,30936.0
2020-12-28 15:20:00,58.07,58.07,58.04,58.05,37706.0,51.8096,51.8096,51.7828,51.7917,37706.0
2020-12-28 15:30:00,58.05,58.14,58.02,58.14,56944.0,51.7917,51.872,51.765,51.872,56944.0
2020-12-28 15:40:00,58.14,58.24,58.13,58.23,89614.0,51.872,51.9612,51.8631,51.9523,89614.0
2020-12-28 15:50:00,58.24,58.29,58.2,58.27,237241.0,51.9612,52.0058,51.9255,51.988,237241.0
2020-12-29 09:30:00,58.53,58.79,58.49,58.64,165258.0,52.22,52.4519,52.1843,52.3181,165258.0
2020-12-29 09:40:00,58.63,58.74,58.58,58.65,79173.0,52.3092,52.4073,52.2646,52.327,79173.0
2020-12-29 09:50:00,58.64,58.75,58.61,58.68,75733.0,52.3181,52.4163,52.2913,52.3538,75733.0
2020-12-29 10:00:00,58.68,58.72,58.58,58.68,96571.0,52.3538,52.3895,52.2646,52.3538,96571.0
2020-12-29 10:10:00,58.69,58.96,58.69,58.86,107902.0,52.3627,52.6036,52.3627,52.5144,107902.0
2020-12-29 10:20:00,58.86,58.87,58.66,58.66,88001.0,52.5144,52.5233,52.336,52.336,88001.0
2020-12-29 10:30:00,58.66,58.68,58.54,58.6,93702.0,52.336,52.3538,52.2289,52.2824,93702.0
2020-12-29 10:40:00,58.59,58.71,58.56,58.69,57817.0,52.2735,52.3806,52.2467,52.3627,57817.0
2020-12-29 10:50:00,58.69,58.72,58.52,58.54,79005.0,52.3627,52.3895,52.2111,52.2289,79005.0
2020-12-29 11:00:00,58.55,58.63,58.49,58.61,57974.0,52.2378,52.3092,52.1843,52.2913,57974.0
2020-12-29 11:10:00,58.61,58.71,58.61,58.71,65989.0,52.2913,52.3806,52.2913,52.3806,65989.0
2020-12-29 11:20:00,58.72,58.8,58.71,58.76,58760.0,52.3895,52.4609,52.3806,52.4252,58760.0
2020-12-29 11:30:00,58.76,58.89,58.76,58.83,63521.0,52.4252,52.5412,52.4252,52.4876,63521.0
2020-12-29 11:40:00,58.83,58.88,58.79,58.86,44436.0,52.4876,52.5322,52.4519,52.5144,44436.0
2020-12-29 11:50:00,58.85,58.85,58.8,58.81,36437.0,52.5055,52.5055,52.4609,52.4698,36437.0
2020-12-29 12:00:00,58.82,58.88,58.76,58.88,49156.0,52.4787,52.5322,52.4252,52.5322,49156.0
2020-12-29 12:10:00,58.87,58.89,58.82,58.88,54181.0,52.5233,52.5412,52.4787,52.5322,54181.0
2020-12-29 12:20:00,58.89,58.92,58.81,58.84,182290.0,52.5412,52.5679,52.4698,52.4966,182290.0
2020-12-29 12:30:00,58.84,58.85,58.67,58.68,71308.0,52.4966,52.5055,52.3449,52.3538,71308.0
2020-12-29 12:40:00,58.69,58.73,58.61,58.65,46744.0,52.3627,52.3984,52.2913,52.327,46744.0
2020-12-29 12:50:00,58.65,58.65,58.55,58.63,51325.0,52.327,52.327,52.2378,52.3092,51325.0
2020-12-29 13:00:00,58.62,58.62,58.49,58.56,97331.0,52.3003,52.3003,52.1843,52.2467,97331.0
2020-12-29 13:10:00,58.55,58.58,58.5,58.51,59753.0,52.2378,52.2646,52.1932,52.2021,59753.0
2020-12-29 13:20:00,58.5,58.51,58.41,58.47,53740.0,52.1932,52.2021,52.1129,52.1664,53740.0
2020-12-29 13:30:00,58.48,58.48,58.42,58.44,51463.0,52.1754,52.1754,52.1218,52.1397,51463.0
2020-12-29 13:40:00,58.43,58.44,58.4,58.43,43570.0,52.1308,52.1397,52.104,52.1308,43570.0
2020-12-29 13:50:00,58.43,58.46,58.42,58.43,41788.0,52.1308,52.1575,52.1218,52.1308,41788.0
2020-12-29 14:00:00,58.43,58.44,58.37,58.37,36551.0,52.1308,52.1397,52.0772,52.0772,36551.0
2020-12-29 14:10:00,58.38,58.38,58.31,58.33,71883.0,52.0861,52.0861,52.0237,52.0415,71883.0
2020-12-29 14:20:00,58.32,58.41,58.31,58.38,53743.0,52.0326,52.1129,52.0237,52.0861,53743.0
2020-12-29 14:30:00,58.37,58.42,58.36,58.4,42158.0,52.0772,52.1218,52.0683,52.104,42158.0
2020-12-29 14:40:00,58.41,58.43,58.39,58.4,106213.0,52.1129,52.1308,52.0951,52.104,106213.0
2020-12-29 14:50:00,58.41,58.5,58.35,58.36,290859.0,52.1129,52.1932,52.0594,52.0683,290859.0
2020-12-29 15:00:00,58.36,58.45,58.34,58.42,78909.0,52.0683,52.1486,52.0505,52.1218,78909.0
2020-12-29 15:10:00,58.42,58.53,58.42,58.52,154677.0,52.1218,52.22,52.1218,52.2111,154677.0
2020-12-29 15:20:00,58.53,58.54,58.47,58.5,82615.0,52.22,52.2289,52.1664,52.1932,82615.0
2020-12-29 15:30:00,58.5,58.51,58.4,58.45,132705.0,52.1932,52.2021,52.104,52.1486,132705.0
2020-12-29 15:40:00,58.45,58.51,58.41,58.5,149951.0,52.1486,52.2021,52.1129,52.1932,149951.0
2020-12-29 15:50:00,58.5,58.53,58.34,58.43,318770.0,52.1932,52.22,52.0505,52.1308,318770.0
2020-12-30 09:30:00,58.07,58.37,58.06,58.18,105217.0,52.0909,52.3601,52.082,52.1896,105217.0
2020-12-30 09:40:00,58.19,58.29,58.07,58.15,86378.0,52.1986,52.2883,52.0909,52.1627,86378.0
2020-12-30 09:50:00,58.15,58.21,58.08,58.1,109156.0,52.1627,52.2165,52.0999,52.1179,109156.0
2020-12-30 10:00:00,58.11,58.18,58.07,58.11,93579.0,52.1268,52.1896,52.0909,52.1268,93579.0
2020-12-30 10:10:00,58.11,58.11,58.01,58.07,66514.0,52.1268,52.1268,52.0371,52.0909,66514.0
2020-12-30 10:20:00,58.07,58.11,58.0,58.02,52393.0,52.0909,52.1268,52.0282,52.0461,52393.0
2020-12-30 10:30:00,58.01,58.25,58.01,58.18,69658.0,52.0371,52.2524,52.0371,52.1896,69658.0
2020-12-30 10:40:00,58.19,58.21,58.12,58.19,49000.0,52.1986,52.2165,52.1358,52.1986,49000.0
2020-12-30 10:50:00,58.19,58.19,58.1,58.15,40832.0,52.1986,52.1986,52.1179,52.1627,40832.0
2020-12-30 11:00:00,58.15,58.17,58.13,58.16,43249.0,52.1627,52.1806,52.1448,52.1717,43249.0
2020-12-30 11:10:00,58.16,58.2,58.12,58.19,41113.0,52.1717,52.2076,52.1358,52.1986,41113.0
2020-12-30 11:20:00,58.19,58.3,58.17,58.25,74480.0,52.1986,52.2973,52.1806,52.2524,74480.0
2020-12-30 11:30:00,58.24,58.26,58.21,58.24,47507.0,52.2434,52.2614,52.2165,52.2434,47507.0
2020-12-30 11:40:00,58.24,58.24,58.16,58.2,54395.0,52.2434,52.2434,52.1717,52.2076,54395.0
2020-12-30 11:50:00,58.2,58.26,58.19,58.25,35064.0,52.2076,52.2614,52.1986,52.2524,35064.0
2020-12-30 12:00:00,58.25,58.32,58.21,58.22,81484.0,52.2524,52.3152,52.2165,52.2255,81484.0
2020-12-30 12:10:00,58.23,58.27,58.2,58.22,43497.0,52.2345,52.2704,52.2076,52.2255,43497.0
2020-12-30 12:20:00,58.22,58.26,58.19,58.22,56440.0,52.2255,52.2614,52.1986,52.2255,56440.0
2020-12-30 12:30:00,58.22,58.22,58.15,58.16,42554.0,52.2255,52.2255,52.1627,52.1717,42554.0
2020-12-30 12:40:00,58.16,58.2,58.12,58.17,38718.0,52.1717,52.2076,52.1358,52.1806,38718.0
2020-12-30 12:50:00,58.16,58.18,58.15,58.17,42290.0,52.1717,52.1896,52.1627,52.1806,42290.0
2020-12-30 13:00:00,58.17,58.19,58.12,58.18,46343.0,52.1806,52.1986,52.1358,52.1896,46343.0
2020-12-30 13:10:00,58.18,58.25,58.18,58.22,33657.0,52.1896,52.2524,52.1896,52.2255,33657.0
2020-12-30 13:20:00,58.23,58.23,58.17,58.2,46517.0,52.2345,52.2345,52.1806,52.2076,46517.0
2020-12-30 13:30:00,58.19,58.21,58.15,58.17,30596.0,52.1986,52.2165,52.1627,52.1806,30596.0
2020-12-30 13:40:00,58.17,58.2,58.14,58.16,38124.0,52.1806,52.2076,52.1537,52.1717,38124.0
2020-12-30 13:50:00,58.16,58.16,58.11,58.13,25530.0,52.1717,52.1717,52.1268,52.1448,25530.0
2020-12-30 14:00:00,58.13,58.17,58.12,58.13,37919.0,52.1448,52.1806,52.1358,52.1448,37919.0
2020-12-30 14:10:00,58.13,58.13,58.05,58.07,31997.0,52.1448,52.1448,52.073,52.0909,31997.0
2020-12-30 14:20:00,58.07,58.08,58.01,58.04,45859.0,52.0909,52.0999,52.0371,52.064,45859.0
2020-12-30 14:30:00,58.04,58.06,58.01,58.05,43608.0,52.064,52.082,52.0371,52.073,43608.0
2020-12-30 14:40:00,58.05,58.08,58.03,58.05,58182.0,52.073,52.0999,52.0551,52.073,58182.0
2020-12-30 14:50:00,58.05,58.1,58.03,58.06,49231.0,52.073,52.1179,52.0551,52.082,49231.0
2020-12-30 15:00:00,58.05,58.14,58.05,58.14,77945.0,52.073,52.1537,52.073,52.1537,77945.0
2020-12-30 15:10:00,58.14,58.15,58.08,58.1,56983.0,52.1537,52.1627,52.0999,52.1179,56983.0
2020-12-30 15:20:00,58.1,58.1,58.03,58.05,62496.0,52.1179,52.1179,52.0551,52.073,62496.0
2020-12-30 15:30:00,58.05,58.06,58.01,58.02,62954.0,52.073,52.082,52.0371,52.0461,62954.0
2020-12-30 15:40:00,58.03,58.06,58.01,58.02,84440.0,52.0551,52.082,52.0371,52.0461,84440.0
2020-12-30 15:50:00,58.02,58.14,57.91,58.01,558698.0,52.0461,52.1537,51.9474,52.0371,558698.0
2020-12-31 09:30:00,58.1,58.13,57.98,58.0,99024.0,52.1179,52.1448,52.0102,52.0282,99024.0
2020-12-31 09:40:00,58.01,58.13,57.96,58.11,52991.0,52.0371,52.1448,51.9923,52.1268,52991.0
2020-12-31 09:50:00,58.11,58.18,58.0,58.03,80088.0,52.1268,52.1896,52.0282,52.0551,80088.0
2020-12-31 10:00:00,58.03,58.07,58.0,58.03,69503.0,52.0551,52.0909,52.0282,52.0551,69503.0
2020-12-31 10:10:00,58.03,58.07,57.99,58.04,69076.0,52.0551,52.0909,52.0192,52.064,69076.0
2020-12-31 10:20:00,58.04,58.06,57.87,57.88,233250.0,52.064,52.082,51.9115,51.9205,233250.0
2020-12-31 10:30:00,57.86,57.9,57.83,57.9,70337.0,51.9026,51.9384,51.8757,51.9384,70337.0
2020-12-31 10:40:00,57.89,57.91,57.81,57.81,44285.0,51.9295,51.9474,51.8577,51.8577,44285.0
2020-12-31 10:50:00,57.81,57.81,57.68,57.72,74112.0,51.8577,51.8577,51.7411,51.777,74112.0
2020-12-31 11:00:00,57.71,57.78,57.7,57.71,65024.0,51.768,51.8308,51.759,51.768,65024.0
2020-12-31 11:10:00,57.7,57.74,57.67,57.7,63160.0,51.759,51.7949,51.7321,51.759,63160.0
2020-12-31 11:20:00,57.7,57.72,57.66,57.68,58097.0,51.759,51.777,51.7232,51.7411,58097.0
2020-12-31 11:30:00,57.68,57.7,57.65,57.66,41817.0,51.7411,51.759,51.7142,51.7232,41817.0
2020-12-31 11:40:00,57.66,57.71,57.62,57.71,64593.0,51.7232,51.768,51.6873,51.768,64593.0
2020-12-31 11:50:00,57.71,57.74,57.65,57.65,57367.0,51.768,51.7949,51.7142,51.7142,57367.0
2020-12-31 12:00:00,57.65,57.75,57.64,57.71,50486.0,51.7142,51.8039,51.7052,51.768,50486.0
2020-12-31 12:10:00,57.71,57.72,57.66,57.68,38561.0,51.768,51.777,51.7232,51.7411,38561.0
2020-12-31 12:20:00,57.69,57.69,57.61,57.66,126585.0,51.7501,51.7501,51.6783,51.7232,126585.0
2020-12-31 12:30:00,57.66,57.72,57.65,57.67,64747.0,51.7232,51.777,51.7142,51.7321,64747.0
2020-12-31 12:40:00,57.68,57.71,57.63,57.64,198882.0,51.7411,51.768,51.6962,51.7052,198882.0
2020-12-31 12:50:00,57.65,57.78,57.64,57.78,99665.0,51.7142,51.8308,51.7052,51.8308,99665.0
2020-12-31 13:00:00,57.78,57.84,57.77,57.84,42715.0,51.8308,51.8846,51.8218,51.8846,42715.0
2020-12-31 13:10:00,57.83,57.84,57.79,57.81,42209.0,51.8757,51.8846,51.8398,51.8577,42209.0
2020-12-31 13:20:00,57.81,57.86,57.8,57.82,53205.0,51.8577,51.9026,51.8487,51.8667,53205.0
2020-12-31 13:30:00,57.81,57.85,57.81,57.82,37423.0,51.8577,51.8936,51.8577,51.8667,37423.0
2020-12-31 13:40:00,57.82,57.84,57.8,57.81,35544.0,51.8667,51.8846,51.8487,51.8577,35544.0
2020-12-31 13:50:00,57.81,57.86,57.8,57.84,86748.0,51.8577,51.9026,51.8487,51.8846,86748.0
2020-12-31 14:00:00,57.85,57.86,57.82,57.85,100661.0,51.8936,51.9026,51.8667,51.8936,100661.0
2020-12-31 14:10:00,57.85,58.03,57.84,58.01,64369.0,51.8936,52.0551,51.8846,52.0371,64369.0
2020-12-31 14:20:00,58.01,58.07,57.99,58.06,70447.0,52.0371,52.0909,52.0192,52.082,70447.0
2020-12-31 14:30:00,58.07,58.12,58.02,58.11,71079.0,52.0909,52.1358,52.0461,52.1268,71079.0
2020-12-31 14:40:00,58.1,58.12,58.08,58.09,40217.0,52.1179,52.1358,52.0999,52.1089,40217.0
2020-12-31 14:50:00,58.09,58.17,58.09,58.16,61425.0,52.1089,52.1806,52.1089,52.1717,61425.0
2020-12-31 15:00:00,58.16,58.19,58.13,58.18,131856.0,52.1717,52.1986,52.1448,52.1896,131856.0
2020-12-31 15:10:00,58.17,58.32,58.16,58.3,140393.0,52.1806,52.3152,52.1717,52.2973,140393.0
2020-12-31 15:20:00,58.29,58.32,58.27,58.3,83059.0,52.2883,52.3152,52.2704,52.2973,83059.0
2020-12-31 15:30:00,58.29,58.38,58.28,58.33,87601.0,52.2883,52.369,52.2793,52.3242,87601.0
2020-12-31 15:40:00,58.32,58.5,58.3,58.47,125680.0,52.3152,52.4767,52.2973,52.4498,125680.0
2020-12-31 15:50:00,58.47,58.53,58.41,58.44,637819.0,52.4498,52.5036,52.3959,52.4228,637819.0
2021-01-04 09:30:00,58.45,58.64,58.23,58.63,253622.0,52.4318,52.6023,52.2345,52.5933,253622.0
2021-01-04 09:40:00,58.63,58.65,58.48,58.56,283285.0,52.5933,52.6112,52.4587,52.5305,283285.0
2021-01-04 09:50:00,58.57,58.66,58.37,58.48,209144.0,52.5395,52.6202,52.3601,52.4587,209144.0
2021-01-04 10:00:00,58.5,58.52,58.26,58.35,209615.0,52.4767,52.4946,52.2614,52.3421,209615.0
2021-01-04 10:10:00,58.34,58.41,58.31,58.33,236956.0,52.3331,52.3959,52.3062,52.3242,236956.0
2021-01-04 10:20:00,58.32,58.36,58.14,58.17,143197.0,52.3152,52.3511,52.1537,52.1806,143197.0
2021-01-04 10:30:00,58.18,58.22,58.1,58.16,129625.0,52.1896,52.2255,52.1179,52.1717,129625.0
2021-01-04 10:40:00,58.13,58.14,57.94,57.96,127081.0,52.1448,52.1537,51.9743,51.9923,127081.0
2021-01-04 10:50:00,57.95,57.99,57.79,57.99,132367.0,51.9833,52.0192,51.8398,52.0192,132367.0
2021-01-04 11:00:00,57.98,58.05,57.74,57.74,218574.0,52.0102,52.073,51.7949,51.7949,218574.0
2021-01-04 11:10:00,57.72,57.95,57.69,57.88,139141.0,51.777,51.9833,51.7501,51.9205,139141.0
2021-01-04 11:20:00,57.87,57.88,57.79,57.84,84829.0,51.9115,51.9205,51.8398,51.8846,84829.0
2021-01-04 11:30:00,57.84,57.84,57.74,57.76,108845.0,51.8846,51.8846,51.7949,51.8129,108845.0
2021-01-04 11:40:00,57.75,57.85,57.7,57.79,80643.0,51.8039,51.8936,51.759,51.8398,80643.0
2021-01-04 11:50:00,57.78,57.81,57.58,57.69,102801.0,51.8308,51.8577,51.6514,51.7501,102801.0
2021-01-04 12:00:00,57.68,57.81,57.6,57.69,206163.0,51.7411,51.8577,51.6693,51.7501,206163.0
2021-01-04 12:10:00,57.69,57.7,57.52,57.65,120971.0,51.7501,51.759,51.5976,51.7142,120971.0
2021-01-04 12:20:00,57.64,57.69,57.58,57.68,171692.0,51.7052,51.7501,51.6514,51.7411,171692.0
2021-01-04 12:30:00,57.68,57.68,57.48,57.51,74086.0,51.7411,51.7411,51.5617,51.5886,74086.0
2021-01-04 12:40:00,57.51,57.54,57.48,57.49,59318.0,51.5886,51.6155,51.5617,51.5707,59318.0
2021-01-04 12:50:00,57.5,57.52,57.33,57.44,133877.0,51.5796,51.5976,51.4271,51.5258,133877.0
2021-01-04 13:00:00,57.44,57.54,57.41,57.54,57683.0,51.5258,51.6155,51.4989,51.6155,57683.0
2021-01-04 13:10:00,57.54,57.63,57.5,57.61,60056.0,51.6155,51.6962,51.5796,51.6783,60056.0
2021-01-04 13:20:00,57.62,57.73,57.61,57.66,69201.0,51.6873,51.786,51.6783,51.7232,69201.0
2021-01-04 13:30:00,57.65,57.66,57.56,57.56,169183.0,51.7142,51.7232,51.6335,51.6335,169183.0
2021-01-04 13:40:00,57.56,57.61,57.52,57.53,89167.0,51.6335,51.6783,51.5976,51.6065,89167.0
2021-01-04 13:50:00,57.54,57.63,57.5,57.61,107961.0,51.6155,51.6962,51.5796,51.6783,107961.0
2021-01-04 14:00:00,57.62,57.69,57.54,57.55,85576.0,51.6873,51.7501,51.6155,51.6245,85576.0
2021-01-04 14:10:00,57.55,57.6,57.52,57.55,92765.0,51.6245,51.6693,51.5976,51.6245,92765.0
2021-01-04 14:20:00,57.55,57.66,57.54,57.65,57714.0,51.6245,51.7232,51.6155,51.7142,57714.0
2021-01-04 14:30:00,57.66,57.66,57.51,57.55,96581.0,51.7232,51.7232,51.5886,51.6245,96581.0
2021-01-04 14:40:00,57.56,57.6,57.46,57.47,81599.0,51.6335,51.6693,51.5438,51.5527,81599.0
2021-01-04 14:50:00,57.47,57.62,57.41,57.6,113964.0,51.5527,51.6873,51.4989,51.6693,113964.0
2021-01-04 15:00:00,57.6,57.65,57.49,57.59,75503.0,51.6693,51.7142,51.5707,51.6604,75503.0
2021-01-04 15:10:00,57.6,57.7,57.6,57.66,65871.0,51.6693,51.759,51.6693,51.7232,65871.0
2021-01-04 15:20:00,57.65,57.68,57.6,57.61,85361.0,51.7142,51.7411,51.6693,51.6783,85361.0
2021-01-04 15:30:00,57.6,57.89,57.55,57.89,173834.0,51.6693,51.9295,51.6245,51.9295,173834.0
2021-01-04 15:40:00,57.89,58.04,57.87,58.04,169452.0,51.9295,52.064,51.9115,52.064,169452.0
2021-01-04 15:50:00,58.04,60.0,57.85,57.92,1013438.0,52.064,53.8222,51.8936,51.9564,1013438.0
2021-01-05 09:30:00,57.89,58.0,57.71,57.93,198480.0,51.9295,52.0282,51.768,51.9654,198480.0
2021-01-05 09:40:00,57.93,58.05,57.8,57.8,141221.0,51.9654,52.073,51.8487,51.8487,141221.0
2021-01-05 09:50:00,57.8,57.81,57.66,57.66,83705.0,51.8487,51.8577,51.7232,51.7232,83705.0
2021-01-05 10:00:00,57.68,57.83,57.56,57.6,126954.0,51.7411,51.8757,51.6335,51.6693,126954.0
2021-01-05 10:10:00,57.6,57.69,57.5,57.51,76504.0,51.6693,51.7501,51.5796,51.5886,76504.0
2021-01-05 10:20:00,57.52,57.63,57.52,57.61,68493.0,51.5976,51.6962,51.5976,51.6783,68493.0
2021-01-05 10:30:00,57.61,57.62,57.45,57.45,78382.0,51.6783,51.6873,51.5348,51.5348,78382.0
2021-01-05 10:40:00,57.46,57.6,57.44,57.6,168228.0,51.5438,51.6693,51.5258,51.6693,168228.0
2021-01-05 10:50:00,57.6,57.68,57.55,57.55,92934.0,51.6693,51.7411,51.6245,51.6245,92934.0
2021-01-05 11:00:00,57.56,57.61,57.49,57.5,115073.0,51.6335,51.6783,51.5707,51.5796,115073.0
2021-01-05 11:10:00,57.51,57.52,57.32,57.36,103229.0,51.5886,51.5976,51.4182,51.454,103229.0
2021-01-05 11:20:00,57.36,57.57,57.35,57.57,88585.0,51.454,51.6424,51.4451,51.6424,88585.0
2021-01-05 11:30:00,57.56,57.77,57.52,57.73,86361.0,51.6335,51.8218,51.5976,51.786,86361.0
2021-01-05 11:40:00,57.74,57.81,57.73,57.8,70254.0,51.7949,51.8577,51.786,51.8487,70254.0
2021-01-05 11:50:00,57.81,57.87,57.69,57.7,70365.0,51.8577,51.9115,51.7501,51.759,70365.0
2021-01-05 12:00:00,57.7,57.87,57.69,57.83,60946.0,51.759,51.9115,51.7501,51.8757,60946.0
2021-01-05 12:10:00,57.82,57.86,57.7,57.73,77705.0,51.8667,51.9026,51.759,51.786,77705.0
2021-01-05 12:20:00,57.73,57.8,57.73,57.77,59791.0,51.786,51.8487,51.786,51.8218,59791.0
2021-01-05 12:30:00,57.77,57.87,57.77,57.86,50803.0,51.8218,51.9115,51.8218,51.9026,50803.0
2021-01-05 12:40:00,57.85,57.89,57.84,57.88,60572.0,51.8936,51.9295,51.8846,51.9205,60572.0
2021-01-05 12:50:00,57.87,57.95,57.84,57.94,63382.0,51.9115,51.9833,51.8846,51.9743,63382.0
2021-01-05 13:00:00,57.94,57.95,57.86,57.87,44813.0,51.9743,51.9833,51.9026,51.9115,44813.0
2021-01-05 13:10:00,57.87,57.88,57.78,57.78,74999.0,51.9115,51.9205,51.8308,51.8308,74999.0
2021-01-05 13:20:00,57.78,57.83,57.75,57.82,44410.0,51.8308,51.8757,51.8039,51.8667,44410.0
2021-01-05 13:30:00,57.83,57.87,57.79,57.81,48053.0,51.8757,51.9115,51.8398,51.8577,48053.0
2021-01-05 13:40:00,57.82,57.88,57.79,57.86,99733.0,51.8667,51.9205,51.8398,51.9026,99733.0
2021-01-05 13:50:00,57.86,57.92,57.8,57.83,71471.0,51.9026,51.9564,51.8487,51.8757,71471.0
2021-01-05 14:00:00,57.83,58.04,57.83,58.03,90138.0,51.8757,52.064,51.8757,52.0551,90138.0
2021-01-05 14:10:00,58.02,58.12,58.01,58.03,91221.0,52.0461,52.1358,52.0371,52.0551,91221.0
2021-01-05 14:20:00,58.03,58.06,57.97,58.05,53152.0,52.0551,52.082,52.0012,52.073,53152.0
2021-01-05 14:30:00,58.05,58.09,58.01,58.02,96185.0,52.073,52.1089,52.0371,52.0461,96185.0
2021-01-05 14:40:00,58.02,58.08,58.0,58.05,38117.0,52.0461,52.0999,52.0282,52.073,38117.0
2021-01-05 14:50:00,58.05,58.06,57.99,58.03,52118.0,52.073,52.082,52.0192,52.0551,52118.0
2021-01-05 15:00:00,58.04,58.11,57.99,57.99,256205.0,52.064,52.1268,52.0192,52.0192,256205.0
2021-01-05 15:10:00,57.98,58.02,57.97,58.02,94381.0,52.0102,52.0461,52.0012,52.0461,94381.0
2021-01-05 15:20:00,58.02,58.02,57.92,57.98,132922.0,52.0461,52.0461,51.9564,52.0102,132922.0
2021-01-05 15:30:00,57.98,58.05,57.95,58.0,152685.0,52.0102,52.073,51.9833,52.0282,152685.0
2021-01-05 15:40:00,58.0,58.11,57.99,58.1,182671.0,52.0282,52.1268,52.0192,52.1179,182671.0
2021-01-05 15:50:00,58.1,58.12,57.96,57.99,367947.0,52.1179,52.1358,51.9923,52.0192,367947.0
2021-01-06 09:30:00,57.99,58.13,57.66,57.84,263207.0,52.0192,52.1448,51.7232,51.8846,263207.0
2021-01-06 09:40:00,57.85,58.01,57.67,57.96,257923.0,51.8936,52.0371,51.7321,51.9923,257923.0
2021-01-06 09:50:00,57.96,58.21,57.95,58.07,164557.0,51.9923,52.2165,51.9833,52.0909,164557.0
2021-01-06 10:00:00,58.07,58.18,58.01,58.05,153763.0,52.0909,52.1896,52.0371,52.073,153763.0
2021-01-06 10:10:00,58.07,58.17,57.89,57.89,173522.0,52.0909,52.1806,51.9295,51.9295,173522.0
2021-01-06 10:20:00,57.9,57.91,57.74,57.77,110655.0,51.9384,51.9474,51.7949,51.8218,110655.0
2021-01-06 10:30:00,57.76,57.9,57.76,57.81,115180.0,51.8129,51.9384,51.8129,51.8577,115180.0
2021-01-06 10:40:00,57.81,58.17,57.81,58.17,95647.0,51.8577,52.1806,51.8577,52.1806,95647.0
2021-01-06 10:50:00,58.18,58.21,58.0,58.09,234198.0,52.1896,52.2165,52.0282,52.1089,234198.0
2021-01-06 11:00:00,58.09,58.13,57.98,58.08,198662.0,52.1089,52.1448,52.0102,52.0999,198662.0
2021-01-06 11:10:00,58.08,58.14,58.03,58.03,246142.0,52.0999,52.1537,52.0551,52.0551,246142.0
2021-01-06 11:20:00,58.03,58.16,57.99,58.13,126448.0,52.0551,52.1717,52.0192,52.1448,126448.0
2021-01-06 11:30:00,58.15,58.28,58.12,58.28,100648.0,52.1627,52.2793,52.1358,52.2793,100648.0
2021-01-06 11:40:00,58.28,58.29,58.11,58.12,94135.0,52.2793,52.2883,52.1268,52.1358,94135.0
2021-01-06 11:50:00,58.11,58.11,58.01,58.04,64163.0,52.1268,52.1268,52.0371,52.064,64163.0
2021-01-06 12:00:00,58.04,58.11,58.0,58.03,86188.0,52.064,52.1268,52.0282,52.0551,86188.0
2021-01-06 12:10:00,58.02,58.02,57.89,57.9,95058.0,52.0461,52.0461,51.9295,51.9384,95058.0
2021-01-06 12:20:00,57.9,57.94,57.81,57.87,68736.0,51.9384,51.9743,51.8577,51.9115,68736.0
2021-01-06 12:30:00,57.87,57.98,57.87,57.98,61902.0,51.9115,52.0102,51.9115,52.0102,61902.0
2021-01-06 12:40:00,57.98,57.98,57.86,57.97,58126.0,52.0102,52.0102,51.9026,52.0012,58126.0
2021-01-06 12:50:00,57.97,58.17,57.96,58.17,51396.0,52.0012,52.1806,51.9923,52.1806,51396.0
2021-01-06 13:00:00,58.17,58.25,58.16,58.21,59670.0,52.1806,52.2524,52.1717,52.2165,59670.0
2021-01-06 13:10:00,58.2,58.33,58.18,58.21,78288.0,52.2076,52.3242,52.1896,52.2165,78288.0
2021-01-06 13:20:00,58.21,58.22,58.09,58.14,86539.0,52.2165,52.2255,52.1089,52.1537,86539.0
2021-01-06 13:30:00,58.14,58.16,58.0,58.03,109872.0,52.1537,52.1717,52.0282,52.0551,109872.0
2021-01-06 13:40:00,58.03,58.15,58.03,58.09,73535.0,52.0551,52.1627,52.0551,52.1089,73535.0
2021-01-06 13:50:00,58.09,58.15,58.01,58.13,77633.0,52.1089,52.1627,52.0371,52.1448,77633.0
2021-01-06 14:00:00,58.14,58.16,58.07,58.16,60797.0,52.1537,52.1717,52.0909,52.1717,60797.0
2021-01-06 14:10:00,58.15,58.19,57.94,58.0,63850.0,52.1627,52.1986,51.9743,52.0282,63850.0
2021-01-06 14:20:00,58.0,58.06,57.86,57.94,85903.0,52.0282,52.082,51.9026,51.9743,85903.0
2021-01-06 14:30:00,57.93,58.11,57.92,58.07,101348.0,51.9654,52.1268,51.9564,52.0909,101348.0
2021-01-06 14:40:00,58.07,58.26,57.95,57.97,131467.0,52.0909,52.2614,51.9833,52.0012,131467.0
2021-01-06 14:50:00,57.97,58.05,57.91,58.0,107917.0,52.0012,52.073,51.9474,52.0282,107917.0
2021-01-06 15:00:00,57.99,58.02,57.84,57.93,128943.0,52.0192,52.0461,51.8846,51.9654,128943.0
2021-01-06 15:10:00,57.94,58.09,57.91,57.92,120975.0,51.9743,52.1089,51.9474,51.9564,120975.0
2021-01-06 15:20:00,57.93,58.03,57.81,58.0,175226.0,51.9654,52.0551,51.8577,52.0282,175226.0
2021-01-06 15:30:00,57.99,58.04,57.84,57.84,171844.0,52.0192,52.064,51.8846,51.8846,171844.0
2021-01-06 15:40:00,57.84,57.96,57.73,57.83,209829.0,51.8846,51.9923,51.786,51.8757,209829.0
2021-01-06 15:50:00,57.82,57.94,57.66,57.88,463401.0,51.8667,51.9743,51.7232,51.9205,463401.0
2021-01-07 09:30:00,57.72,57.94,57.41,57.57,260379.0,51.777,51.9743,51.4989,51.6424,260379.0
2021-01-07 09:40:00,57.57,57.87,57.52,57.84,112590.0,51.6424,51.9115,51.5976,51.8846,112590.0
2021-01-07 09:50:00,57.84,57.84,57.35,57.58,134158.0,51.8846,51.8846,51.4451,51.6514,134158.0
2021-01-07 10:00:00,57.62,57.89,57.58,57.86,135157.0,51.6873,51.9295,51.6514,51.9026,135157.0
2021-01-07 10:10:00,57.87,58.13,57.87,58.12,136845.0,51.9115,52.1448,51.9115,52.1358,136845.0
2021-01-07 10:20:00,58.12,58.21,58.03,58.2,112405.0,52.1358,52.2165,52.0551,52.2076,112405.0
2021-01-07 10:30:00,58.2,58.27,58.16,58.23,119697.0,52.2076,52.2704,52.1717,52.2345,119697.0
2021-01-07 10:40:00,58.23,58.35,58.16,58.28,167070.0,52.2345,52.3421,52.1717,52.2793,167070.0
2021-01-07 10:50:00,58.29,58.31,58.12,58.27,95891.0,52.2883,52.3062,52.1358,52.2704,95891.0
2021-01-07 11:00:00,58.26,58.28,58.05,58.09,69263.0,52.2614,52.2793,52.073,52.1089,69263.0
2021-01-07 11:10:00,58.1,58.23,58.09,58.23,116102.0,52.1179,52.2345,52.1089,52.2345,116102.0
2021-01-07 11:20:00,58.22,58.31,58.18,58.21,115003.0,52.2255,52.3062,52.1896,52.2165,115003.0
2021-01-07 11:30:00,58.21,58.3,58.17,58.18,98258.0,52.2165,52.2973,52.1806,52.1896,98258.0
2021-01-07 11:40:00,58.18,58.19,58.09,58.17,81111.0,52.1896,52.1986,52.1089,52.1806,81111.0
2021-01-07 11:50:00,58.17,58.24,58.1,58.17,60130.0,52.1806,52.2434,52.1179,52.1806,60130.0
2021-01-07 12:00:00,58.17,58.22,58.06,58.14,544831.0,52.1806,52.2255,52.082,52.1537,544831.0
2021-01-07 12:10:00,58.14,58.15,57.97,57.98,235103.0,52.1537,52.1627,52.0012,52.0102,235103.0
2021-01-07 12:20:00,57.98,57.98,57.8,57.82,173223.0,52.0102,52.0102,51.8487,51.8667,173223.0
2021-01-07 12:30:00,57.82,57.88,57.67,57.7,141915.0,51.8667,51.9205,51.7321,51.759,141915.0
2021-01-07 12:40:00,57.7,57.78,57.67,57.69,196774.0,51.759,51.8308,51.7321,51.7501,196774.0
2021-01-07 12:50:00,57.68,57.7,57.59,57.63,125249.0,51.7411,51.759,51.6604,51.6962,125249.0
2021-01-07 13:00:00,57.63,57.7,57.59,57.6,267511.0,51.6962,51.759,51.6604,51.6693,267511.0
2021-01-07 13:10:00,57.6,57.75,57.56,57.72,158737.0,51.6693,51.8039,51.6335,51.777,158737.0
2021-01-07 13:20:00,57.71,57.71,57.56,57.64,138854.0,51.768,51.768,51.6335,51.7052,138854.0
2021-01-07 13:30:00,57.65,57.72,57.62,57.71,101571.0,51.7142,51.777,51.6873,51.768,101571.0
2021-01-07 13:40:00,57.71,57.77,57.66,57.75,63573.0,51.768,51.8218,51.7232,51.8039,63573.0
2021-01-07 13:50:00,57.76,57.77,57.69,57.77,197972.0,51.8129,51.8218,51.7501,51.8218,197972.0
2021-01-07 14:00:00,57.77,57.85,57.75,57.8,302777.0,51.8218,51.8936,51.8039,51.8487,302777.0
2021-01-07 14:10:00,57.8,57.81,57.71,57.71,61922.0,51.8487,51.8577,51.768,51.768,61922.0
2021-01-07 14:20:00,57.71,57.73,57.66,57.7,84447.0,51.768,51.786,51.7232,51.759,84447.0
2021-01-07 14:30:00,57.7,57.79,57.7,57.76,51141.0,51.759,51.8398,51.759,51.8129,51141.0
2021-01-07 14:40:00,57.76,57.77,57.64,57.67,92892.0,51.8129,51.8218,51.7052,51.7321,92892.0
2021-01-07 14:50:00,57.67,57.79,57.66,57.78,80534.0,51.7321,51.8398,51.7232,51.8308,80534.0
2021-01-07 15:00:00,57.78,57.81,57.75,57.76,61392.0,51.8308,51.8577,51.8039,51.8129,61392.0
2021-01-07 15:10:00,57.76,57.78,57.67,57.75,343682.0,51.8129,51.8308,51.7321,51.8039,343682.0
2021-01-07 15:20:00,57.75,57.86,57.73,57.85,91699.0,51.8039,51.9026,51.786,51.8936,91699.0
2021-01-07 15:30:00,57.85,57.91,57.81,57.89,249998.0,51.8936,51.9474,51.8577,51.9295,249998.0
2021-01-07 15:40:00,57.88,57.91,57.82,57.9,215201.0,51.9205,51.9474,51.8667,51.9384,215201.0
2021-01-07 15:50:00,57.89,57.92,57.74,57.76,624989.0,51.9295,51.9564,51.7949,51.8129,624989.0
2021-01-08 09:30:00,57.44,57.7,57.33,57.69,354738.0,51.5258,51.759,51.4271,51.7501,354738.0
2021-01-08 09:40:00,57.7,57.73,57.55,57.62,246930.0,51.759,51.786,51.6245,51.6873,246930.0
2021-01-08 09:50:00,57.62,57.63,57.46,57.48,198188.0,51.6873,51.6962,51.5438,51.5617,198188.0
2021-01-08 10:00:00,57.49,57.69,57.47,57.63,130388.0,51.5707,51.7501,51.5527,51.6962,130388.0
2021-01-08 10:10:00,57.63,57.87,57.59,57.86,126580.0,51.6962,51.9115,51.6604,51.9026,126580.0
2021-01-08 10:20:00,57.86,57.86,57.7,57.71,132845.0,51.9026,51.9026,51.759,51.768,132845.0
2021-01-08 10:30:00,57.72,57.79,57.65,57.76,66633.0,51.777,51.8398,51.7142,51.8129,66633.0
2021-01-08 10:40:00,57.76,57.76,57.66,57.69,93869.0,51.8129,51.8129,51.7232,51.7501,93869.0
2021-01-08 10:50:00,57.69,57.84,57.68,57.77,155498.0,51.7501,51.8846,51.7411,51.8218,155498.0
2021-01-08 11:00:00,57.78,57.82,57.74,57.77,107737.0,51.8308,51.8667,51.7949,51.8218,107737.0
2021-01-08 11:10:00,57.77,57.85,57.69,57.83,254399.0,51.8218,51.8936,51.7501,51.8757,254399.0
2021-01-08 11:20:00,57.83,57.84,57.66,57.7,248519.0,51.8757,51.8846,51.7232,51.759,248519.0
2021-01-08 11:30:00,57.69,57.69,57.46,57.47,110623.0,51.7501,51.7501,51.5438,51.5527,110623.0
2021-01-08 11:40:00,57.47,57.68,57.46,57.6,145134.0,51.5527,51.7411,51.5438,51.6693,145134.0
2021-01-08 11:50:00,57.6,57.72,57.58,57.69,65756.0,51.6693,51.777,51.6514,51.7501,65756.0
2021-01-08 12:00:00,57.69,57.78,57.66,57.73,79408.0,51.7501,51.8308,51.7232,51.786,79408.0
2021-01-08 12:10:00,57.73,57.78,57.72,57.78,43953.0,51.786,51.8308,51.777,51.8308,43953.0
2021-01-08 12:20:00,57.78,57.81,57.74,57.74,71577.0,51.8308,51.8577,51.7949,51.7949,71577.0
2021-01-08 12:30:00,57.75,57.83,57.73,57.83,58029.0,51.8039,51.8757,51.786,51.8757,58029.0
2021-01-08 12:40:00,57.83,57.84,57.75,57.77,84637.0,51.8757,51.8846,51.8039,51.8218,84637.0
2021-01-08 12:50:00,57.76,57.8,57.74,57.78,45889.0,51.8129,51.8487,51.7949,51.8308,45889.0
2021-01-08 13:00:00,57.78,57.9,57.77,57.88,84127.0,51.8308,51.9384,51.8218,51.9205,84127.0
2021-01-08 13:10:00,57.87,57.99,57.79,57.8,79834.0,51.9115,52.0192,51.8398,51.8487,79834.0
2021-01-08 13:20:00,57.81,57.82,57.75,57.78,59760.0,51.8577,51.8667,51.8039,51.8308,59760.0
2021-01-08 13:30:00,57.77,57.89,57.76,57.86,57360.0,51.8218,51.9295,51.8129,51.9026,57360.0
2021-01-08 13:40:00,57.86,57.9,57.8,57.85,87660.0,51.9026,51.9384,51.8487,51.8936,87660.0
2021-01-08 13:50:00,57.85,57.93,57.84,57.89,50440.0,51.8936,51.9654,51.8846,51.9295,50440.0
2021-01-08 14:00:00,57.9,57.97,57.87,57.92,95029.0,51.9384,52.0012,51.9115,51.9564,95029.0
2021-01-08 14:10:00,57.92,58.03,57.91,57.99,79344.0,51.9564,52.0551,51.9474,52.0192,79344.0
2021-01-08 14:20:00,57.98,58.02,57.94,57.98,59737.0,52.0102,52.0461,51.9743,52.0102,59737.0
2021-01-08 14:30:00,57.98,58.01,57.93,57.99,53794.0,52.0102,52.0371,51.9654,52.0192,53794.0
2021-01-08 14:40:00,57.98,57.99,57.89,57.98,54820.0,52.0102,52.0192,51.9295,52.0102,54820.0
2021-01-08 14:50:00,57.98,58.05,57.98,58.03,51107.0,52.0102,52.073,52.0102,52.0551,51107.0
2021-01-08 15:00:00,58.04,58.08,58.0,58.01,62784.0,52.064,52.0999,52.0282,52.0371,62784.0
2021-01-08 15:10:00,58.01,58.11,58.0,58.07,83448.0,52.0371,52.1268,52.0282,52.0909,83448.0
2021-01-08 15:20:00,58.07,58.2,58.03,58.19,116346.0,52.0909,52.2076,52.0551,52.1986,116346.0
2021-01-08 15:30:00,58.19,58.23,58.13,58.22,120407.0,52.1986,52.2345,52.1448,52.2255,120407.0
2021-01-08 15:40:00,58.22,58.24,58.13,58.23,153323.0,52.2255,52.2434,52.1448,52.2345,153323.0
2021-01-08 15:50:00,58.24,58.27,58.07,58.2,565078.0,52.2434,52.2704,52.0909,52.2076,565078.0
2021-01-11 09:30:00,58.17,58.22,57.88,57.91,288543.0,52.1806,52.2255,51.9205,51.9474,288543.0
2021-01-11 09:40:00,57.9,57.99,57.69,57.72,114190.0,51.9384,52.0192,51.7501,51.777,114190.0
2021-01-11 09:50:00,57.72,57.79,57.61,57.7,90071.0,51.777,51.8398,51.6783,51.759,90071.0
2021-01-11 10:00:00,57.71,57.74,57.53,57.54,113212.0,51.768,51.7949,51.6065,51.6155,113212.0
2021-01-11 10:10:00,57.54,57.57,57.41,57.46,77823.0,51.6155,51.6424,51.4989,51.5438,77823.0
2021-01-11 10:20:00,57.46,57.55,57.4,57.51,53058.0,51.5438,51.6245,51.4899,51.5886,53058.0
2021-01-11 10:30:00,57.53,57.53,57.39,57.4,60071.0,51.6065,51.6065,51.481,51.4899,60071.0
2021-01-11 10:40:00,57.41,57.46,57.35,57.35,56151.0,51.4989,51.5438,51.4451,51.4451,56151.0
2021-01-11 10:50:00,57.35,57.44,57.31,57.4,71025.0,51.4451,51.5258,51.4092,51.4899,71025.0
2021-01-11 11:00:00,57.39,57.44,57.29,57.36,73577.0,51.481,51.5258,51.3913,51.454,73577.0
2021-01-11 11:10:00,57.36,57.43,57.3,57.42,82480.0,51.454,51.5168,51.4002,51.5079,82480.0
2021-01-11 11:20:00,57.42,57.49,57.4,57.48,39371.0,51.5079,51.5707,51.4899,51.5617,39371.0
2021-01-11 11:30:00,57.48,57.68,57.46,57.62,72860.0,51.5617,51.7411,51.5438,51.6873,72860.0
2021-01-11 11:40:00,57.62,57.68,57.61,57.64,38677.0,51.6873,51.7411,51.6783,51.7052,38677.0
2021-01-11 11:50:00,57.65,57.65,57.56,57.58,39395.0,51.7142,51.7142,51.6335,51.6514,39395.0
2021-01-11 12:00:00,57.58,57.58,57.49,57.54,40163.0,51.6514,51.6514,51.5707,51.6155,40163.0
2021-01-11 12:10:00,57.54,57.57,57.49,57.56,36552.0,51.6155,51.6424,51.5707,51.6335,36552.0
2021-01-11 12:20:00,57.56,57.58,57.49,57.5,39507.0,51.6335,51.6514,51.5707,51.5796,39507.0
2021-01-11 12:30:00,57.5,57.58,57.47,57.54,47833.0,51.5796,51.6514,51.5527,51.6155,47833.0
2021-01-11 12:40:00,57.53,57.6,57.51,57.57,46500.0,51.6065,51.6693,51.5886,51.6424,46500.0
2021-01-11 12:50:00,57.56,57.61,57.56,57.58,38790.0,51.6335,51.6783,51.6335,51.6514,38790.0
2021-01-11 13:00:00,57.59,57.59,57.49,57.51,78585.0,51.6604,51.6604,51.5707,51.5886,78585.0
2021-01-11 13:10:00,57.51,57.54,57.34,57.34,610113.0,51.5886,51.6155,51.4361,51.4361,610113.0
2021-01-11 13:20:00,57.34,57.36,57.26,57.28,72335.0,51.4361,51.454,51.3643,51.3823,72335.0
2021-01-11 13:30:00,57.27,57.28,57.17,57.18,52580.0,51.3733,51.3823,51.2836,51.2926,52580.0
2021-01-11 13:40:00,57.18,57.2,57.08,57.11,58315.0,51.2926,51.3105,51.2029,51.2298,58315.0
2021-01-11 13:50:00,57.1,57.15,57.08,57.14,43023.0,51.2208,51.2657,51.2029,51.2567,43023.0
2021-01-11 14:00:00,57.13,57.22,57.07,57.2,66560.0,51.2477,51.3285,51.1939,51.3105,66560.0
2021-01-11 14:10:00,57.21,57.26,57.18,57.18,49999.0,51.3195,51.3643,51.2926,51.2926,49999.0
2021-01-11 14:20:00,57.18,57.18,57.06,57.1,65977.0,51.2926,51.2926,51.1849,51.2208,65977.0
2021-01-11 14:30:00,57.1,57.2,57.09,57.2,52390.0,51.2208,51.3105,51.2118,51.3105,52390.0
2021-01-11 14:40:00,57.2,57.25,57.19,57.24,55548.0,51.3105,51.3554,51.3016,51.3464,55548.0
2021-01-11 14:50:00,57.24,57.36,57.18,57.29,87571.0,51.3464,51.454,51.2926,51.3913,87571.0
2021-01-11 15:00:00,57.29,57.31,57.22,57.25,73410.0,51.3913,51.4092,51.3285,51.3554,73410.0
2021-01-11 15:10:00,57.25,57.26,57.15,57.22,89110.0,51.3554,51.3643,51.2657,51.3285,89110.0
2021-01-11 15:20:00,57.22,57.24,57.15,57.19,73965.0,51.3285,51.3464,51.2657,51.3016,73965.0
2021-01-11 15:30:00,57.19,57.22,57.07,57.1,131342.0,51.3016,51.3285,51.1939,51.2208,131342.0
2021-01-11 15:40:00,57.09,57.17,57.06,57.17,153562.0,51.2118,51.2836,51.1849,51.2836,153562.0
2021-01-11 15:50:00,57.17,57.24,57.06,57.08,488442.0,51.2836,51.3464,51.1849,51.2029,488442.0
2021-01-12 09:30:00,57.35,57.53,57.01,57.28,417417.0,51.4451,51.6065,51.1401,51.3823,417417.0
2021-01-12 09:40:00,57.29,57.4,57.24,57.29,155463.0,51.3913,51.4899,51.3464,51.3913,155463.0
2021-01-12 09:50:00,57.29,57.34,57.22,57.22,130402.0,51.3913,51.4361,51.3285,51.3285,130402.0
2021-01-12 10:00:00,57.22,57.3,57.17,57.29,195768.0,51.3285,51.4002,51.2836,51.3913,195768.0
2021-01-12 10:10:00,57.29,57.31,57.12,57.24,101560.0,51.3913,51.4092,51.2388,51.3464,101560.0
2021-01-12 10:20:00,57.25,57.36,57.22,57.27,105154.0,51.3554,51.454,51.3285,51.3733,105154.0
2021-01-12 10:30:00,57.27,57.34,57.26,57.32,101071.0,51.3733,51.4361,51.3643,51.4182,101071.0
2021-01-12 10:40:00,57.32,57.36,57.13,57.16,86482.0,51.4182,51.454,51.2477,51.2746,86482.0
2021-01-12 10:50:00,57.16,57.18,57.1,57.16,135062.0,51.2746,51.2926,51.2208,51.2746,135062.0
2021-01-12 11:00:00,57.16,57.25,57.11,57.24,161568.0,51.2746,51.3554,51.2298,51.3464,161568.0
2021-01-12 11:10:00,57.24,57.29,57.15,57.16,99941.0,51.3464,51.3913,51.2657,51.2746,99941.0
2021-01-12 11:20:00,57.16,57.17,57.03,57.06,103968.0,51.2746,51.2836,51.158,51.1849,103968.0
2021-01-12 11:30:00,57.07,57.11,57.02,57.07,121459.0,51.1939,51.2298,51.1491,51.1939,121459.0
2021-01-12 11:40:00,57.07,57.13,57.04,57.05,111916.0,51.1939,51.2477,51.167,51.176,111916.0
2021-01-12 11:50:00,57.06,57.15,57.05,57.07,92273.0,51.1849,51.2657,51.176,51.1939,92273.0
2021-01-12 12:00:00,57.06,57.07,56.95,57.01,262355.0,51.1849,51.1939,51.0863,51.1401,262355.0
2021-01-12 12:10:00,57.01,57.02,56.83,56.88,392182.0,51.1401,51.1491,50.9786,51.0235,392182.0
2021-01-12 12:20:00,56.87,56.91,56.78,56.89,95586.0,51.0145,51.0504,50.9338,51.0324,95586.0
2021-01-12 12:30:00,56.89,56.91,56.76,56.84,232972.0,51.0324,51.0504,50.9158,50.9876,232972.0
2021-01-12 12:40:00,56.83,56.88,56.77,56.84,118469.0,50.9786,51.0235,50.9248,50.9876,118469.0
2021-01-12 12:50:00,56.83,56.86,56.79,56.79,61980.0,50.9786,51.0055,50.9427,50.9427,61980.0
2021-01-12 13:00:00,56.8,56.96,56.78,56.96,93571.0,50.9517,51.0952,50.9338,51.0952,93571.0
2021-01-12 13:10:00,56.96,57.02,56.94,56.99,92476.0,51.0952,51.1491,51.0773,51.1221,92476.0
2021-01-12 13:20:00,57.0,57.13,56.96,57.12,95622.0,51.1311,51.2477,51.0952,51.2388,95622.0
2021-01-12 13:30:00,57.11,57.29,57.09,57.26,98912.0,51.2298,51.3913,51.2118,51.3643,98912.0
2021-01-12 13:40:00,57.26,57.27,57.19,57.2,59204.0,51.3643,51.3733,51.3016,51.3105,59204.0
2021-01-12 13:50:00,57.21,57.29,57.17,57.29,112002.0,51.3195,51.3913,51.2836,51.3913,112002.0
2021-01-12 14:00:00,57.29,57.36,57.25,57.26,93822.0,51.3913,51.454,51.3554,51.3643,93822.0
2021-01-12 14:10:00,57.26,57.31,57.25,57.3,60677.0,51.3643,51.4092,51.3554,51.4002,60677.0
2021-01-12 14:20:00,57.3,57.35,57.24,57.28,72753.0,51.4002,51.4451,51.3464,51.3823,72753.0
2021-01-12 14:30:00,57.28,57.31,57.23,57.3,96787.0,51.3823,51.4092,51.3374,51.4002,96787.0
2021-01-12 14:40:00,57.29,57.3,57.2,57.25,73786.0,51.3913,51.4002,51.3105,51.3554,73786.0
2021-01-12 14:50:00,57.25,57.28,57.2,57.28,84703.0,51.3554,51.3823,51.3105,51.3823,84703.0
2021-01-12 15:00:00,57.28,57.34,57.25,57.29,84621.0,51.3823,51.4361,51.3554,51.3913,84621.0
2021-01-12 15:10:00,57.29,57.3,57.21,57.3,131048.0,51.3913,51.4002,51.3195,51.4002,131048.0
2021-01-12 15:20:00,57.3,57.33,57.23,57.25,100436.0,51.4002,51.4271,51.3374,51.3554,100436.0
2021-01-12 15:30:00,57.25,57.29,57.19,57.23,128013.0,51.3554,51.3913,51.3016,51.3374,128013.0
2021-01-12 15:40:00,57.23,57.37,57.23,57.37,180692.0,51.3374,51.463,51.3374,51.463,180692.0
2021-01-12 15:50:00,57.37,57.41,57.31,57.32,584438.0,51.463,51.4989,51.4092,51.4182,584438.0
2021-01-13 09:30:00,57.09,57.29,57.01,57.04,247048.0,51.2118,51.3913,51.1401,51.167,247048.0
2021-01-13 09:40:00,57.05,57.47,57.04,57.31,129892.0,51.176,51.5527,51.167,51.4092,129892.0
2021-01-13 09:50:00,57.31,57.37,57.22,57.37,96052.0,51.4092,51.463,51.3285,51.463,96052.0
2021-01-13 10:00:00,57.39,57.47,57.29,57.34,117639.0,51.481,51.5527,51.3913,51.4361,117639.0
2021-01-13 10:10:00,57.34,57.38,57.26,57.32,77098.0,51.4361,51.472,51.3643,51.4182,77098.0
2021-01-13 10:20:00,57.32,57.41,57.31,57.38,61610.0,51.4182,51.4989,51.4092,51.472,61610.0
2021-01-13 10:30:00,57.38,57.71,57.38,57.7,106328.0,51.472,51.768,51.472,51.759,106328.0
2021-01-13 10:40:00,57.7,57.72,57.61,57.72,81372.0,51.759,51.777,51.6783,51.777,81372.0
2021-01-13 10:50:00,57.71,57.73,57.61,57.66,59284.0,51.768,51.786,51.6783,51.7232,59284.0
2021-01-13 11:00:00,57.66,57.73,57.59,57.61,73439.0,51.7232,51.786,51.6604,51.6783,73439.0
2021-01-13 11:10:00,57.62,57.72,57.57,57.67,71759.0,51.6873,51.777,51.6424,51.7321,71759.0
2021-01-13 11:20:00,57.66,57.67,57.59,57.6,56754.0,51.7232,51.7321,51.6604,51.6693,56754.0
2021-01-13 11:30:00,57.59,57.6,57.51,57.52,87784.0,51.6604,51.6693,51.5886,51.5976,87784.0
2021-01-13 11:40:00,57.52,57.6,57.51,57.6,75215.0,51.5976,51.6693,51.5886,51.6693,75215.0
2021-01-13 11:50:00,57.6,57.64,57.56,57.57,78641.0,51.6693,51.7052,51.6335,51.6424,78641.0
2021-01-13 12:00:00,57.56,57.59,57.51,57.55,122441.0,51.6335,51.6604,51.5886,51.6245,122441.0
2021-01-13 12:10:00,57.55,57.58,57.4,57.45,126851.0,51.6245,51.6514,51.4899,51.5348,126851.0
2021-01-13 12:20:00,57.44,57.5,57.42,57.49,60077.0,51.5258,51.5796,51.5079,51.5707,60077.0
2021-01-13 12:30:00,57.48,57.52,57.45,57.51,80297.0,51.5617,51.5976,51.5348,51.5886,80297.0
2021-01-13 12:40:00,57.52,57.54,57.45,57.48,62070.0,51.5976,51.6155,51.5348,51.5617,62070.0
2021-01-13 12:50:00,57.5,57.54,57.43,57.46,73876.0,51.5796,51.6155,51.5168,51.5438,73876.0
2021-01-13 13:00:00,57.47,57.6,57.42,57.6,81617.0,51.5527,51.6693,51.5079,51.6693,81617.0
2021-01-13 13:10:00,57.59,57.66,57.58,57.62,51808.0,51.6604,51.7232,51.6514,51.6873,51808.0
2021-01-13 13:20:00,57.63,57.63,57.56,57.61,46710.0,51.6962,51.6962,51.6335,51.6783,46710.0
2021-01-13 13:30:00,57.6,57.61,57.53,57.55,34229.0,51.6693,51.6783,51.6065,51.6245,34229.0
2021-01-13 13:40:00,57.55,57.58,57.52,57.56,68685.0,51.6245,51.6514,51.5976,51.6335,68685.0
2021-01-13 13:50:00,57.55,57.56,57.5,57.53,42915.0,51.6245,51.6335,51.5796,51.6065,42915.0
2021-01-13 14:00:00,57.53,57.58,57.45,57.5,162210.0,51.6065,51.6514,51.5348,51.5796,162210.0
2021-01-13 14:10:00,57.5,57.53,57.48,57.51,126924.0,51.5796,51.6065,51.5617,51.5886,126924.0
2021-01-13 14:20:00,57.51,57.54,57.46,57.5,153249.0,51.5886,51.6155,51.5438,51.5796,153249.0
2021-01-13 14:30:00,57.5,57.51,57.47,57.48,165808.0,51.5796,51.5886,51.5527,51.5617,165808.0
2021-01-13 14:40:00,57.48,57.55,57.47,57.5,81795.0,51.5617,51.6245,51.5527,51.5796,81795.0
2021-01-13 14:50:00,57.5,57.51,57.48,57.51,68681.0,51.5796,51.5886,51.5617,51.5886,68681.0
2021-01-13 15:00:00,57.5,57.55,57.42,57.43,89124.0,51.5796,51.6245,51.5079,51.5168,89124.0
2021-01-13 15:10:00,57.44,57.48,57.42,57.46,112336.0,51.5258,51.5617,51.5079,51.5438,112336.0
2021-01-13 15:20:00,57.45,57.51,57.43,57.51,101816.0,51.5348,51.5886,51.5168,51.5886,101816.0
2021-01-13 15:30:00,57.51,57.53,57.43,57.47,139700.0,51.5886,51.6065,51.5168,51.5527,139700.0
2021-01-13 15:40:00,57.47,57.49,57.44,57.46,129653.0,51.5527,51.5707,51.5258,51.5438,129653.0
2021-01-13 15:50:00,57.46,57.47,57.34,57.36,303303.0,51.5438,51.5527,51.4361,51.454,303303.0
2021-01-14 09:30:00,57.42,57.52,56.99,57.04,212597.0,51.5079,51.5976,51.1221,51.167,212597.0
2021-01-14 09:40:00,57.03,57.16,56.99,57.06,107158.0,51.158,51.2746,51.1221,51.1849,107158.0
2021-01-14 09:50:00,57.06,57.22,57.05,57.22,834812.0,51.1849,51.3285,51.176,51.3285,834812.0
2021-01-14 10:00:00,57.21,57.42,57.1,57.11,649401.0,51.3195,51.5079,51.2208,51.2298,649401.0
2021-01-14 10:10:00,57.1,57.16,57.07,57.16,78977.0,51.2208,51.2746,51.1939,51.2746,78977.0
2021-01-14 10:20:00,57.15,57.24,57.13,57.23,57739.0,51.2657,51.3464,51.2477,51.3374,57739.0
2021-01-14 10:30:00,57.22,57.24,57.09,57.17,57335.0,51.3285,51.3464,51.2118,51.2836,57335.0
2021-01-14 10:40:00,57.19,57.31,57.19,57.31,42618.0,51.3016,51.4092,51.3016,51.4092,42618.0
2021-01-14 10:50:00,57.32,57.33,57.25,57.26,40700.0,51.4182,51.4271,51.3554,51.3643,40700.0
2021-01-14 11:00:00,57.25,57.27,57.2,57.23,36907.0,51.3554,51.3733,51.3105,51.3374,36907.0
2021-01-14 11:10:00,57.23,57.26,57.19,57.21,62728.0,51.3374,51.3643,51.3016,51.3195,62728.0
2021-01-14 11:20:00,57.21,57.25,57.19,57.22,49339.0,51.3195,51.3554,51.3016,51.3285,49339.0
2021-01-14 11:30:00,57.22,57.28,57.17,57.27,40310.0,51.3285,51.3823,51.2836,51.3733,40310.0
2021-01-14 11:40:00,57.26,57.3,57.24,57.29,36933.0,51.3643,51.4002,51.3464,51.3913,36933.0
2021-01-14 11:50:00,57.29,57.31,57.22,57.25,61887.0,51.3913,51.4092,51.3285,51.3554,61887.0
2021-01-14 12:00:00,57.25,57.32,57.24,57.31,280078.0,51.3554,51.4182,51.3464,51.4092,280078.0
2021-01-14 12:10:00,57.32,57.38,57.31,57.34,131514.0,51.4182,51.472,51.4092,51.4361,131514.0
2021-01-14 12:20:00,57.33,57.37,57.26,57.36,129221.0,51.4271,51.463,51.3643,51.454,129221.0
2021-01-14 12:30:00,57.37,57.44,57.35,57.4,223618.0,51.463,51.5258,51.4451,51.4899,223618.0
2021-01-14 12:40:00,57.39,57.51,57.36,57.5,92756.0,51.481,51.5886,51.454,51.5796,92756.0
2021-01-14 12:50:00,57.51,57.67,57.51,57.61,142494.0,51.5886,51.7321,51.5886,51.6783,142494.0
2021-01-14 13:00:00,57.61,57.68,57.56,57.67,110352.0,51.6783,51.7411,51.6335,51.7321,110352.0
2021-01-14 13:10:00,57.66,57.71,57.56,57.58,112684.0,51.7232,51.768,51.6335,51.6514,112684.0
2021-01-14 13:20:00,57.58,57.63,57.54,57.57,81387.0,51.6514,51.6962,51.6155,51.6424,81387.0
2021-01-14 13:30:00,57.57,57.61,57.55,57.6,66849.0,51.6424,51.6783,51.6245,51.6693,66849.0
2021-01-14 13:40:00,57.6,57.61,57.54,57.54,33540.0,51.6693,51.6783,51.6155,51.6155,33540.0
2021-01-14 13:50:00,57.54,57.55,57.5,57.52,37149.0,51.6155,51.6245,51.5796,51.5976,37149.0
2021-01-14 14:00:00,57.51,57.6,57.49,57.57,36504.0,51.5886,51.6693,51.5707,51.6424,36504.0
2021-01-14 14:10:00,57.58,57.58,57.48,57.52,72855.0,51.6514,51.6514,51.5617,51.5976,72855.0
2021-01-14 14:20:00,57.52,57.54,57.48,57.51,38154.0,51.5976,51.6155,51.5617,51.5886,38154.0
2021-01-14 14:30:00,57.51,57.52,57.4,57.4,68630.0,51.5886,51.5976,51.4899,51.4899,68630.0
2021-01-14 14:40:00,57.4,57.46,57.38,57.41,173160.0,51.4899,51.5438,51.472,51.4989,173160.0
2021-01-14 14:50:00,57.41,57.46,57.35,57.39,61966.0,51.4989,51.5438,51.4451,51.481,61966.0
2021-01-14 15:00:00,57.38,57.4,57.31,57.36,252328.0,51.472,51.4899,51.4092,51.454,252328.0
2021-01-14 15:10:00,57.36,57.39,57.29,57.3,134182.0,51.454,51.481,51.3913,51.4002,134182.0
2021-01-14 15:20:00,57.3,57.4,57.3,57.36,140844.0,51.4002,51.4899,51.4002,51.454,140844.0
2021-01-14 15:30:00,57.36,57.41,57.32,57.39,263199.0,51.454,51.4989,51.4182,51.481,263199.0
2021-01-14 15:40:00,57.39,57.48,57.37,57.37,240319.0,51.481,51.5617,51.463,51.463,240319.0
2021-01-14 15:50:00,57.38,57.38,57.27,57.32,491950.0,51.472,51.472,51.3733,51.4182,491950.0
2021-01-15 09:30:00,57.13,57.26,57.03,57.06,677425.0,51.2477,51.3643,51.158,51.1849,677425.0
2021-01-15 09:40:00,57.07,57.1,56.87,56.89,119519.0,51.1939,51.2208,51.0145,51.0324,119519.0
2021-01-15 09:50:00,56.9,57.14,56.89,57.12,111889.0,51.0414,51.2567,51.0324,51.2388,111889.0
2021-01-15 10:00:00,57.13,57.36,57.04,57.06,132186.0,51.2477,51.454,51.167,51.1849,132186.0
2021-01-15 10:10:00,57.05,57.07,56.84,56.96,177072.0,51.176,51.1939,50.9876,51.0952,177072.0
2021-01-15 10:20:00,56.96,56.99,56.69,56.76,106743.0,51.0952,51.1221,50.853,50.9158,106743.0
2021-01-15 10:30:00,56.75,56.84,56.71,56.82,64508.0,50.9069,50.9876,50.871,50.9696,64508.0
2021-01-15 10:40:00,56.81,56.98,56.75,56.95,89830.0,50.9607,51.1132,50.9069,51.0863,89830.0
2021-01-15 10:50:00,56.95,56.99,56.83,56.87,60322.0,51.0863,51.1221,50.9786,51.0145,60322.0
2021-01-15 11:00:00,56.87,56.95,56.73,56.94,116973.0,51.0145,51.0863,50.8889,51.0773,116973.0
2021-01-15 11:10:00,56.94,57.1,56.91,57.1,79850.0,51.0773,51.2208,51.0504,51.2208,79850.0
2021-01-15 11:20:00,57.1,57.29,57.07,57.29,84260.0,51.2208,51.3913,51.1939,51.3913,84260.0
2021-01-15 11:30:00,57.28,57.37,57.23,57.37,69963.0,51.3823,51.463,51.3374,51.463,69963.0
2021-01-15 11:40:00,57.39,57.45,57.33,57.4,109417.0,51.481,51.5348,51.4271,51.4899,109417.0
2021-01-15 11:50:00,57.4,57.41,57.31,57.41,55671.0,51.4899,51.4989,51.4092,51.4989,55671.0
2021-01-15 12:00:00,57.4,57.41,57.32,57.41,89115.0,51.4899,51.4989,51.4182,51.4989,89115.0
2021-01-15 12:10:00,57.41,57.5,57.38,57.48,47992.0,51.4989,51.5796,51.472,51.5617,47992.0
2021-01-15 12:20:00,57.48,57.5,57.43,57.48,38880.0,51.5617,51.5796,51.5168,51.5617,38880.0
2021-01-15 12:30:00,57.48,57.49,57.35,57.36,82026.0,51.5617,51.5707,51.4451,51.454,82026.0
2021-01-15 12:40:00,57.37,57.41,57.28,57.29,50698.0,51.463,51.4989,51.3823,51.3913,50698.0
2021-01-15 12:50:00,57.29,57.31,57.24,57.28,41774.0,51.3913,51.4092,51.3464,51.3823,41774.0
2021-01-15 13:00:00,57.29,57.29,57.17,57.25,79665.0,51.3913,51.3913,51.2836,51.3554,79665.0
2021-01-15 13:10:00,57.26,57.43,57.22,57.43,170622.0,51.3643,51.5168,51.3285,51.5168,170622.0
2021-01-15 13:20:00,57.43,57.44,57.32,57.36,90816.0,51.5168,51.5258,51.4182,51.454,90816.0
2021-01-15 13:30:00,57.36,57.36,57.27,57.32,94982.0,51.454,51.454,51.3733,51.4182,94982.0
2021-01-15 13:40:00,57.32,57.33,57.21,57.22,62761.0,51.4182,51.4271,51.3195,51.3285,62761.0
2021-01-15 13:50:00,57.22,57.25,57.14,57.17,269064.0,51.3285,51.3554,51.2567,51.2836,269064.0
2021-01-15 14:00:00,57.17,57.25,57.14,57.18,79220.0,51.2836,51.3554,51.2567,51.2926,79220.0
2021-01-15 14:10:00,57.18,57.32,57.18,57.32,58068.0,51.2926,51.4182,51.2926,51.4182,58068.0
2021-01-15 14:20:00,57.31,57.31,57.21,57.22,55769.0,51.4092,51.4092,51.3195,51.3285,55769.0
2021-01-15 14:30:00,57.23,57.25,57.15,57.21,109126.0,51.3374,51.3554,51.2657,51.3195,109126.0
2021-01-15 14:40:00,57.2,57.31,57.19,57.3,85468.0,51.3105,51.4092,51.3016,51.4002,85468.0
2021-01-15 14:50:00,57.3,57.36,57.28,57.34,90355.0,51.4002,51.454,51.3823,51.4361,90355.0
2021-01-15 15:00:00,57.34,57.35,57.28,57.34,77233.0,51.4361,51.4451,51.3823,51.4361,77233.0
2021-01-15 15:10:00,57.34,57.49,57.34,57.42,94105.0,51.4361,51.5707,51.4361,51.5079,94105.0
2021-01-15 15:20:00,57.41,57.44,57.34,57.41,135237.0,51.4989,51.5258,51.4361,51.4989,135237.0
2021-01-15 15:30:00,57.41,57.42,57.3,57.34,102936.0,51.4989,51.5079,51.4002,51.4361,102936.0
2021-01-15 15:40:00,57.33,57.4,57.24,57.28,164007.0,51.4271,51.4899,51.3464,51.3823,164007.0
2021-01-15 15:50:00,57.28,57.29,57.17,57.22,596454.0,51.3823,51.3913,51.2836,51.3285,596454.0
2021-01-19 09:30:00,57.49,57.7,57.18,57.25,255935.0,51.5707,51.759,51.2926,51.3554,255935.0
2021-01-19 09:40:00,57.25,57.27,57.11,57.12,130749.0,51.3554,51.3733,51.2298,51.2388,130749.0
2021-01-19 09:50:00,57.11,57.25,57.1,57.25,73529.0,51.2298,51.3554,51.2208,51.3554,73529.0
2021-01-19 10:00:00,57.27,57.35,57.19,57.22,89354.0,51.3733,51.4451,51.3016,51.3285,89354.0
2021-01-19 10:10:00,57.22,57.4,57.21,57.34,50958.0,51.3285,51.4899,51.3195,51.4361,50958.0
2021-01-19 10:20:00,57.33,57.33,57.15,57.25,91907.0,51.4271,51.4271,51.2657,51.3554,91907.0
2021-01-19 10:30:00,57.25,57.27,57.15,57.2,69962.0,51.3554,51.3733,51.2657,51.3105,69962.0
2021-01-19 10:40:00,57.19,57.33,57.16,57.3,57966.0,51.3016,51.4271,51.2746,51.4002,57966.0
2021-01-19 10:50:00,57.29,57.43,57.28,57.3,74817.0,51.3913,51.5168,51.3823,51.4002,74817.0
2021-01-19 11:00:00,57.29,57.37,57.23,57.27,71136.0,51.3913,51.463,51.3374,51.3733,71136.0
2021-01-19 11:10:00,57.27,57.27,57.02,57.04,103629.0,51.3733,51.3733,51.1491,51.167,103629.0
2021-01-19 11:20:00,57.04,57.09,57.02,57.05,81028.0,51.167,51.2118,51.1491,51.176,81028.0
2021-01-19 11:30:00,57.07,57.27,57.05,57.27,97152.0,51.1939,51.3733,51.176,51.3733,97152.0
2021-01-19 11:40:00,57.27,57.4,57.22,57.35,119514.0,51.3733,51.4899,51.3285,51.4451,119514.0
2021-01-19 11:50:00,57.35,57.36,57.27,57.34,67904.0,51.4451,51.454,51.3733,51.4361,67904.0
2021-01-19 12:00:00,57.34,57.34,57.29,57.32,48490.0,51.4361,51.4361,51.3913,51.4182,48490.0
2021-01-19 12:10:00,57.33,57.38,57.23,57.23,43663.0,51.4271,51.472,51.3374,51.3374,43663.0
2021-01-19 12:20:00,57.23,57.24,57.2,57.21,42140.0,51.3374,51.3464,51.3105,51.3195,42140.0
2021-01-19 12:30:00,57.22,57.24,57.17,57.23,68274.0,51.3285,51.3464,51.2836,51.3374,68274.0
2021-01-19 12:40:00,57.23,57.32,57.21,57.28,60355.0,51.3374,51.4182,51.3195,51.3823,60355.0
2021-01-19 12:50:00,57.29,57.32,57.22,57.23,54776.0,51.3913,51.4182,51.3285,51.3374,54776.0
2021-01-19 13:00:00,57.23,57.23,57.14,57.19,43830.0,51.3374,51.3374,51.2567,51.3016,43830.0
2021-01-19 13:10:00,57.18,57.18,57.09,57.11,42710.0,51.2926,51.2926,51.2118,51.2298,42710.0
2021-01-19 13:20:00,57.11,57.13,57.08,57.11,60330.0,51.2298,51.2477,51.2029,51.2298,60330.0
2021-01-19 13:30:00,57.11,57.19,57.09,57.17,59258.0,51.2298,51.3016,51.2118,51.2836,59258.0
2021-01-19 13:40:00,57.16,57.25,57.16,57.18,41794.0,51.2746,51.3554,51.2746,51.2926,41794.0
2021-01-19 13:50:00,57.18,57.2,57.15,57.16,68052.0,51.2926,51.3105,51.2657,51.2746,68052.0
2021-01-19 14:00:00,57.17,57.17,57.1,57.15,93412.0,51.2836,51.2836,51.2208,51.2657,93412.0
2021-01-19 14:10:00,57.15,57.17,57.1,57.11,55248.0,51.2657,51.2836,51.2208,51.2298,55248.0
2021-01-19 14:20:00,57.1,57.12,57.08,57.09,52903.0,51.2208,51.2388,51.2029,51.2118,52903.0
2021-01-19 14:30:00,57.09,57.09,57.03,57.05,101386.0,51.2118,51.2118,51.158,51.176,101386.0
2021-01-19 14:40:00,57.06,57.14,57.05,57.1,47903.0,51.1849,51.2567,51.176,51.2208,47903.0
2021-01-19 14:50:00,57.1,57.12,57.07,57.09,50440.0,51.2208,51.2388,51.1939,51.2118,50440.0
2021-01-19 15:00:00,57.09,57.14,57.08,57.14,61985.0,51.2118,51.2567,51.2029,51.2567,61985.0
2021-01-19 15:10:00,57.14,57.16,57.08,57.1,76164.0,51.2567,51.2746,51.2029,51.2208,76164.0
2021-01-19 15:20:00,57.1,57.12,57.08,57.11,79072.0,51.2208,51.2388,51.2029,51.2298,79072.0
2021-01-19 15:30:00,57.11,57.16,57.03,57.13,319442.0,51.2298,51.2746,51.158,51.2477,319442.0
2021-01-19 15:40:00,57.14,57.15,57.08,57.09,236740.0,51.2567,51.2657,51.2029,51.2118,236740.0
2021-01-19 15:50:00,57.08,57.3,57.06,57.14,723098.0,51.2029,51.4002,51.1849,51.2567,723098.0
2021-01-20 09:30:00,57.14,57.34,56.79,56.79,293836.0,51.2567,51.4361,50.9427,50.9427,293836.0
2021-01-20 09:40:00,56.79,56.9,56.68,56.7,179286.0,50.9427,51.0414,50.8441,50.862,179286.0
2021-01-20 09:50:00,56.7,56.92,56.63,56.65,168875.0,50.862,51.0594,50.7992,50.8172,168875.0
2021-01-20 10:00:00,56.65,56.82,56.62,56.66,268859.0,50.8172,50.9696,50.7902,50.8261,268859.0
2021-01-20 10:10:00,56.67,56.89,56.64,56.84,132357.0,50.8351,51.0324,50.8082,50.9876,132357.0
2021-01-20 10:20:00,56.84,56.96,56.75,56.77,101735.0,50.9876,51.0952,50.9069,50.9248,101735.0
2021-01-20 10:30:00,56.77,56.89,56.75,56.86,98535.0,50.9248,51.0324,50.9069,51.0055,98535.0
2021-01-20 10:40:00,56.86,57.03,56.84,57.01,101164.0,51.0055,51.158,50.9876,51.1401,101164.0
2021-01-20 10:50:00,57.01,57.07,56.87,56.87,135791.0,51.1401,51.1939,51.0145,51.0145,135791.0
2021-01-20 11:00:00,56.88,56.95,56.85,56.91,97137.0,51.0235,51.0863,50.9966,51.0504,97137.0
2021-01-20 11:10:00,56.9,56.94,56.84,56.84,68211.0,51.0414,51.0773,50.9876,50.9876,68211.0
2021-01-20 11:20:00,56.84,56.84,56.7,56.76,66036.0,50.9876,50.9876,50.862,50.9158,66036.0
2021-01-20 11:30:00,56.77,56.8,56.73,56.74,62765.0,50.9248,50.9517,50.8889,50.8979,62765.0
2021-01-20 11:40:00,56.75,56.86,56.74,56.76,79418.0,50.9069,51.0055,50.8979,50.9158,79418.0
2021-01-20 11:50:00,56.76,56.76,56.7,56.71,73316.0,50.9158,50.9158,50.862,50.871,73316.0
2021-01-20 12:00:00,56.71,56.87,56.7,56.85,81848.0,50.871,51.0145,50.862,50.9966,81848.0
2021-01-20 12:10:00,56.85,56.86,56.78,56.84,50672.0,50.9966,51.0055,50.9338,50.9876,50672.0
2021-01-20 12:20:00,56.83,56.86,56.8,56.82,43736.0,50.9786,51.0055,50.9517,50.9696,43736.0
2021-01-20 12:30:00,56.83,56.9,56.8,56.89,51873.0,50.9786,51.0414,50.9517,51.0324,51873.0
2021-01-20 12:40:00,56.9,57.01,56.89,56.95,51251.0,51.0414,51.1401,51.0324,51.0863,51251.0
2021-01-20 12:50:00,56.96,57.0,56.92,56.94,45184.0,51.0952,51.1311,51.0594,51.0773,45184.0
2021-01-20 13:00:00,56.94,57.01,56.93,56.98,43249.0,51.0773,51.1401,51.0683,51.1132,43249.0
2021-01-20 13:10:00,56.98,57.01,56.95,56.97,39516.0,51.1132,51.1401,51.0863,51.1042,39516.0
2021-01-20 13:20:00,56.97,57.01,56.94,56.96,60137.0,51.1042,51.1401,51.0773,51.0952,60137.0
2021-01-20 13:30:00,56.97,57.08,56.94,57.05,59359.0,51.1042,51.2029,51.0773,51.176,59359.0
2021-01-20 13:40:00,57.05,57.08,56.97,56.99,43101.0,51.176,51.2029,51.1042,51.1221,43101.0
2021-01-20 13:50:00,57.0,57.05,56.99,57.01,41190.0,51.1311,51.176,51.1221,51.1401,41190.0
2021-01-20 14:00:00,57.01,57.04,57.0,57.03,45829.0,51.1401,51.167,51.1311,51.158,45829.0
2021-01-20 14:10:00,57.04,57.05,56.97,57.04,46387.0,51.167,51.176,51.1042,51.167,46387.0
2021-01-20 14:20:00,57.03,57.04,56.99,57.01,38570.0,51.158,51.167,51.1221,51.1401,38570.0
2021-01-20 14:30:00,57.0,57.08,56.99,57.07,58866.0,51.1311,51.2029,51.1221,51.1939,58866.0
2021-01-20 14:40:00,57.06,57.1,57.03,57.05,45482.0,51.1849,51.2208,51.158,51.176,45482.0
2021-01-20 14:50:00,57.06,57.08,57.02,57.02,52411.0,51.1849,51.2029,51.1491,51.1491,52411.0
2021-01-20 15:00:00,57.03,57.09,57.0,57.09,62633.0,51.158,51.2118,51.1311,51.2118,62633.0
2021-01-20 15:10:00,57.08,57.09,57.02,57.04,48729.0,51.2029,51.2118,51.1491,51.167,48729.0
2021-01-20 15:20:00,57.04,57.08,57.03,57.08,74674.0,51.167,51.2029,51.158,51.2029,74674.0
2021-01-20 15:30:00,57.07,57.17,57.05,57.17,91870.0,51.1939,51.2836,51.176,51.2836,91870.0
2021-01-20 15:40:00,57.16,57.2,57.14,57.18,87694.0,51.2746,51.3105,51.2567,51.2926,87694.0
2021-01-20 15:50:00,57.17,57.18,57.07,57.11,395931.0,51.2836,51.2926,51.1939,51.2298,395931.0
2021-01-21 09:30:00,56.94,57.0,56.62,56.64,233866.0,51.0773,51.1311,50.7902,50.8082,233866.0
2021-01-21 09:40:00,56.65,56.69,56.45,56.47,138164.0,50.8172,50.853,50.6377,50.6557,138164.0
2021-01-21 09:50:00,56.48,56.57,56.39,56.53,175310.0,50.6647,50.7454,50.5839,50.7095,175310.0
2021-01-21 10:00:00,56.53,56.56,56.35,56.54,197789.0,50.7095,50.7364,50.548,50.7185,197789.0
2021-01-21 10:10:00,56.53,56.53,56.39,56.4,114440.0,50.7095,50.7095,50.5839,50.5929,114440.0
2021-01-21 10:20:00,56.4,56.5,56.37,56.38,111919.0,50.5929,50.6826,50.566,50.575,111919.0
2021-01-21 10:30:00,56.38,56.5,56.36,56.48,112873.0,50.575,50.6826,50.557,50.6647,112873.0
2021-01-21 10:40:00,56.48,56.5,56.39,56.39,95373.0,50.6647,50.6826,50.5839,50.5839,95373.0
2021-01-21 10:50:00,56.4,56.43,56.25,56.39,101011.0,50.5929,50.6198,50.4583,50.5839,101011.0
2021-01-21 11:00:00,56.38,56.52,56.37,56.46,365883.0,50.575,50.7005,50.566,50.6467,365883.0
2021-01-21 11:10:00,56.45,56.48,56.38,56.39,95019.0,50.6377,50.6647,50.575,50.5839,95019.0
2021-01-21 11:20:00,56.39,56.42,56.31,56.31,97790.0,50.5839,50.6108,50.5122,50.5122,97790.0
2021-01-21 11:30:00,56.31,56.33,56.25,56.3,97476.0,50.5122,50.5301,50.4583,50.5032,97476.0
2021-01-21 11:40:00,56.3,56.42,56.3,56.41,78598.0,50.5032,50.6108,50.5032,50.6019,78598.0
2021-01-21 11:50:00,56.41,56.45,56.37,56.43,56903.0,50.6019,50.6377,50.566,50.6198,56903.0
2021-01-21 12:00:00,56.43,56.43,56.33,56.35,75720.0,50.6198,50.6198,50.5301,50.548,75720.0
2021-01-21 12:10:00,56.35,56.42,56.34,56.34,78152.0,50.548,50.6108,50.5391,50.5391,78152.0
2021-01-21 12:20:00,56.34,56.35,56.26,56.27,78780.0,50.5391,50.548,50.4673,50.4763,78780.0
2021-01-21 12:30:00,56.28,56.29,56.17,56.22,85168.0,50.4852,50.4942,50.3866,50.4314,85168.0
2021-01-21 12:40:00,56.21,56.31,56.2,56.3,60765.0,50.4225,50.5122,50.4135,50.5032,60765.0
2021-01-21 12:50:00,56.3,56.36,56.26,56.35,56342.0,50.5032,50.557,50.4673,50.548,56342.0
2021-01-21 13:00:00,56.36,56.37,56.23,56.23,94878.0,50.557,50.566,50.4404,50.4404,94878.0
2021-01-21 13:10:00,56.23,56.26,56.14,56.15,102057.0,50.4404,50.4673,50.3597,50.3686,102057.0
2021-01-21 13:20:00,56.15,56.15,55.96,56.0,265279.0,50.3686,50.3686,50.1982,50.2341,265279.0
2021-01-21 13:30:00,56.0,56.15,55.95,56.15,129891.0,50.2341,50.3686,50.1892,50.3686,129891.0
2021-01-21 13:40:00,56.14,56.24,56.13,56.23,97573.0,50.3597,50.4494,50.3507,50.4404,97573.0
2021-01-21 13:50:00,56.23,56.28,56.21,56.25,59012.0,50.4404,50.4852,50.4225,50.4583,59012.0
2021-01-21 14:00:00,56.25,56.32,56.24,56.28,58851.0,50.4583,50.5211,50.4494,50.4852,58851.0
2021-01-21 14:10:00,56.27,56.31,56.24,56.26,53001.0,50.4763,50.5122,50.4494,50.4673,53001.0
2021-01-21 14:20:00,56.26,56.26,56.18,56.22,60951.0,50.4673,50.4673,50.3955,50.4314,60951.0
2021-01-21 14:30:00,56.23,56.3,56.21,56.29,202727.0,50.4404,50.5032,50.4225,50.4942,202727.0
2021-01-21 14:40:00,56.3,56.3,56.23,56.27,73259.0,50.5032,50.5032,50.4404,50.4763,73259.0
2021-01-21 14:50:00,56.27,56.31,56.24,56.28,89775.0,50.4763,50.5122,50.4494,50.4852,89775.0
2021-01-21 15:00:00,56.28,56.3,56.24,56.3,116519.0,50.4852,50.5032,50.4494,50.5032,116519.0
2021-01-21 15:10:00,56.29,56.3,56.15,56.18,137362.0,50.4942,50.5032,50.3686,50.3955,137362.0
2021-01-21 15:20:00,56.18,56.22,56.17,56.18,93462.0,50.3955,50.4314,50.3866,50.3955,93462.0
2021-01-21 15:30:00,56.19,56.25,56.16,56.23,139735.0,50.4045,50.4583,50.3776,50.4404,139735.0
2021-01-21 15:40:00,56.23,56.27,56.16,56.18,163214.0,50.4404,50.4763,50.3776,50.3955,163214.0
2021-01-21 15:50:00,56.19,56.19,56.08,56.12,571537.0,50.4045,50.4045,50.3058,50.3417,571537.0
2021-01-22 09:30:00,56.05,56.23,55.93,55.95,247135.0,50.2789,50.4404,50.1713,50.1892,247135.0
2021-01-22 09:40:00,55.96,56.13,55.94,56.0,162336.0,50.1982,50.3507,50.1803,50.2341,162336.0
2021-01-22 09:50:00,55.99,56.09,55.95,56.01,106723.0,50.2251,50.3148,50.1892,50.243,106723.0
2021-01-22 10:00:00,56.01,56.14,55.99,56.1,88149.0,50.243,50.3597,50.2251,50.3238,88149.0
2021-01-22 10:10:00,56.1,56.16,56.03,56.05,69875.0,50.3238,50.3776,50.261,50.2789,69875.0
2021-01-22 10:20:00,56.05,56.09,55.97,56.02,112293.0,50.2789,50.3148,50.2072,50.252,112293.0
2021-01-22 10:30:00,56.02,56.04,55.92,56.01,85510.0,50.252,50.27,50.1623,50.243,85510.0
2021-01-22 10:40:00,56.02,56.13,56.0,56.12,81475.0,50.252,50.3507,50.2341,50.3417,81475.0
2021-01-22 10:50:00,56.12,56.14,56.08,56.12,69309.0,50.3417,50.3597,50.3058,50.3417,69309.0
2021-01-22 11:00:00,56.12,56.2,56.1,56.14,64921.0,50.3417,50.4135,50.3238,50.3597,64921.0
2021-01-22 11:10:00,56.14,56.19,56.1,56.13,113963.0,50.3597,50.4045,50.3238,50.3507,113963.0
2021-01-22 11:20:00,56.14,56.17,56.11,56.15,73941.0,50.3597,50.3866,50.3328,50.3686,73941.0
2021-01-22 11:30:00,56.15,56.31,56.14,56.31,101064.0,50.3686,50.5122,50.3597,50.5122,101064.0
2021-01-22 11:40:00,56.32,56.39,56.28,56.37,110356.0,50.5211,50.5839,50.4852,50.566,110356.0
2021-01-22 11:50:00,56.37,56.42,56.34,56.39,59063.0,50.566,50.6108,50.5391,50.5839,59063.0
2021-01-22 12:00:00,56.39,56.45,56.38,56.4,70394.0,50.5839,50.6377,50.575,50.5929,70394.0
2021-01-22 12:10:00,56.39,56.51,56.39,56.51,105234.0,50.5839,50.6916,50.5839,50.6916,105234.0
2021-01-22 12:20:00,56.5,56.56,56.48,56.54,72482.0,50.6826,50.7364,50.6647,50.7185,72482.0
2021-01-22 12:30:00,56.54,56.55,56.45,56.48,51243.0,50.7185,50.7274,50.6377,50.6647,51243.0
2021-01-22 12:40:00,56.48,56.52,56.47,56.5,48985.0,50.6647,50.7005,50.6557,50.6826,48985.0
2021-01-22 12:50:00,56.49,56.56,56.48,56.53,55512.0,50.6736,50.7364,50.6647,50.7095,55512.0
2021-01-22 13:00:00,56.53,56.55,56.47,56.48,72294.0,50.7095,50.7274,50.6557,50.6647,72294.0
2021-01-22 13:10:00,56.48,56.49,56.45,56.48,43786.0,50.6647,50.6736,50.6377,50.6647,43786.0
2021-01-22 13:20:00,56.48,56.58,56.48,56.53,56045.0,50.6647,50.7544,50.6647,50.7095,56045.0
2021-01-22 13:30:00,56.53,56.55,56.5,56.52,65297.0,50.7095,50.7274,50.6826,50.7005,65297.0
2021-01-22 13:40:00,56.53,56.57,56.48,56.51,73408.0,50.7095,50.7454,50.6647,50.6916,73408.0
2021-01-22 13:50:00,56.51,56.54,56.48,56.5,48500.0,50.6916,50.7185,50.6647,50.6826,48500.0
2021-01-22 14:00:00,56.49,56.56,56.45,56.56,79383.0,50.6736,50.7364,50.6377,50.7364,79383.0
2021-01-22 14:10:00,56.55,56.56,56.49,56.51,60612.0,50.7274,50.7364,50.6736,50.6916,60612.0
2021-01-22 14:20:00,56.52,56.53,56.45,56.45,55976.0,50.7005,50.7095,50.6377,50.6377,55976.0
2021-01-22 14:30:00,56.46,56.48,56.44,56.47,55711.0,50.6467,50.6647,50.6288,50.6557,55711.0
2021-01-22 14:40:00,56.48,56.49,56.42,56.43,63670.0,50.6647,50.6736,50.6108,50.6198,63670.0
2021-01-22 14:50:00,56.43,56.48,56.41,56.47,73492.0,50.6198,50.6647,50.6019,50.6557,73492.0
2021-01-22 15:00:00,56.47,56.5,56.45,56.48,74024.0,50.6557,50.6826,50.6377,50.6647,74024.0
2021-01-22 15:10:00,56.48,56.49,56.42,56.44,78211.0,50.6647,50.6736,50.6108,50.6288,78211.0
2021-01-22 15:20:00,56.45,56.48,56.41,56.48,62872.0,50.6377,50.6647,50.6019,50.6647,62872.0
2021-01-22 15:30:00,56.48,56.48,56.37,56.39,138620.0,50.6647,50.6647,50.566,50.5839,138620.0
2021-01-22 15:40:00,56.4,56.45,56.38,56.41,100393.0,50.5929,50.6377,50.575,50.6019,100393.0
2021-01-22 15:50:00,56.41,56.47,56.24,56.25,509417.0,50.6019,50.6557,50.4494,50.4583,509417.0
2021-01-25 09:30:00,55.99,56.06,55.78,55.93,263554.0,50.2251,50.2879,50.0367,50.1713,263554.0
2021-01-25 09:40:00,55.92,56.24,55.84,56.14,201049.0,50.1623,50.4494,50.0906,50.3597,201049.0
2021-01-25 09:50:00,56.14,56.19,55.99,56.18,196386.0,50.3597,50.4045,50.2251,50.3955,196386.0
2021-01-25 10:00:00,56.18,56.44,56.15,56.39,151839.0,50.3955,50.6288,50.3686,50.5839,151839.0
2021-01-25 10:10:00,56.39,56.56,56.35,56.52,128975.0,50.5839,50.7364,50.548,50.7005,128975.0
2021-01-25 10:20:00,56.51,56.71,56.48,56.68,114973.0,50.6916,50.871,50.6647,50.8441,114973.0
2021-01-25 10:30:00,56.68,56.88,56.66,56.88,88008.0,50.8441,51.0235,50.8261,51.0235,88008.0
2021-01-25 10:40:00,56.88,56.94,56.78,56.89,83592.0,51.0235,51.0773,50.9338,51.0324,83592.0
2021-01-25 10:50:00,56.88,56.94,56.78,56.85,149120.0,51.0235,51.0773,50.9338,50.9966,149120.0
2021-01-25 11:00:00,56.83,56.94,56.66,56.84,234197.0,50.9786,51.0773,50.8261,50.9876,234197.0
2021-01-25 11:10:00,56.84,56.84,56.46,56.52,161501.0,50.9876,50.9876,50.6467,50.7005,161501.0
2021-01-25 11:20:00,56.51,56.7,56.47,56.58,83454.0,50.6916,50.862,50.6557,50.7544,83454.0
2021-01-25 11:30:00,56.56,56.7,56.37,56.7,327163.0,50.7364,50.862,50.566,50.862,327163.0
2021-01-25 11:40:00,56.7,56.93,56.57,56.92,202143.0,50.862,51.0683,50.7454,51.0594,202143.0
2021-01-25 11:50:00,56.92,57.05,56.89,56.94,145008.0,51.0594,51.176,51.0324,51.0773,145008.0
2021-01-25 12:00:00,56.94,56.99,56.79,56.8,80565.0,51.0773,51.1221,50.9427,50.9517,80565.0
2021-01-25 12:10:00,56.8,56.99,56.8,56.9,97025.0,50.9517,51.1221,50.9517,51.0414,97025.0
2021-01-25 12:20:00,56.88,56.93,56.79,56.81,90514.0,51.0235,51.0683,50.9427,50.9607,90514.0
2021-01-25 12:30:00,56.81,56.9,56.71,56.86,78914.0,50.9607,51.0414,50.871,51.0055,78914.0
2021-01-25 12:40:00,56.87,57.0,56.87,57.0,66181.0,51.0145,51.1311,51.0145,51.1311,66181.0
2021-01-25 12:50:00,56.99,57.04,56.89,56.92,71625.0,51.1221,51.167,51.0324,51.0594,71625.0
2021-01-25 13:00:00,56.92,56.98,56.88,56.94,58527.0,51.0594,51.1132,51.0235,51.0773,58527.0
2021-01-25 13:10:00,56.94,57.03,56.92,56.98,80128.0,51.0773,51.158,51.0594,51.1132,80128.0
2021-01-25 13:20:00,56.98,57.0,56.9,56.96,77078.0,51.1132,51.1311,51.0414,51.0952,77078.0
2021-01-25 13:30:00,56.96,57.02,56.89,57.02,71072.0,51.0952,51.1491,51.0324,51.1491,71072.0
2021-01-25 13:40:00,57.02,57.02,56.82,56.85,64764.0,51.1491,51.1491,50.9696,50.9966,64764.0
2021-01-25 13:50:00,56.85,56.87,56.76,56.85,85027.0,50.9966,51.0145,50.9158,50.9966,85027.0
2021-01-25 14:00:00,56.86,56.94,56.84,56.89,101451.0,51.0055,51.0773,50.9876,51.0324,101451.0
2021-01-25 14:10:00,56.89,56.95,56.76,56.76,79983.0,51.0324,51.0863,50.9158,50.9158,79983.0
2021-01-25 14:20:00,56.76,56.83,56.75,56.82,75872.0,50.9158,50.9786,50.9069,50.9696,75872.0
2021-01-25 14:30:00,56.82,56.92,56.81,56.86,79016.0,50.9696,51.0594,50.9607,51.0055,79016.0
2021-01-25 14:40:00,56.86,56.87,56.79,56.83,51839.0,51.0055,51.0145,50.9427,50.9786,51839.0
2021-01-25 14:50:00,56.84,56.91,56.79,56.82,63731.0,50.9876,51.0504,50.9427,50.9696,63731.0
2021-01-25 15:00:00,56.82,56.83,56.73,56.76,80796.0,50.9696,50.9786,50.8889,50.9158,80796.0
2021-01-25 15:10:00,56.76,56.8,56.71,56.8,108826.0,50.9158,50.9517,50.871,50.9517,108826.0
2021-01-25 15:20:00,56.79,56.86,56.78,56.82,93478.0,50.9427,51.0055,50.9338,50.9696,93478.0
2021-01-25 15:30:00,56.83,56.85,56.76,56.78,111766.0,50.9786,50.9966,50.9158,50.9338,111766.0
2021-01-25 15:40:00,56.79,56.9,56.76,56.86,131779.0,50.9427,51.0414,50.9158,51.0055,131779.0
2021-01-25 15:50:00,56.86,56.92,56.81,56.88,481946.0,51.0055,51.0594,50.9607,51.0235,481946.0
2021-01-26 09:30:00,56.67,56.98,56.58,56.82,201916.0,50.8351,51.1132,50.7544,50.9696,201916.0
2021-01-26 09:40:00,56.82,57.06,56.79,56.96,136916.0,50.9696,51.1849,50.9427,51.0952,136916.0
2021-01-26 09:50:00,56.98,57.03,56.82,56.89,100391.0,51.1132,51.158,50.9696,51.0324,100391.0
2021-01-26 10:00:00,56.89,56.96,56.83,56.83,98839.0,51.0324,51.0952,50.9786,50.9786,98839.0
2021-01-26 10:10:00,56.83,56.89,56.78,56.89,99230.0,50.9786,51.0324,50.9338,51.0324,99230.0
2021-01-26 10:20:00,56.89,56.9,56.72,56.82,64811.0,51.0324,51.0414,50.8799,50.9696,64811.0
2021-01-26 10:30:00,56.83,56.99,56.8,56.87,110332.0,50.9786,51.1221,50.9517,51.0145,110332.0
2021-01-26 10:40:00,56.87,57.01,56.84,56.93,150087.0,51.0145,51.1401,50.9876,51.0683,150087.0
2021-01-26 10:50:00,56.93,56.97,56.87,56.87,170818.0,51.0683,51.1042,51.0145,51.0145,170818.0
2021-01-26 11:00:00,56.88,57.08,56.85,57.03,153454.0,51.0235,51.2029,50.9966,51.158,153454.0
2021-01-26 11:10:00,57.02,57.16,57.0,57.13,123897.0,51.1491,51.2746,51.1311,51.2477,123897.0
2021-01-26 11:20:00,57.15,57.2,57.11,57.17,157907.0,51.2657,51.3105,51.2298,51.2836,157907.0
2021-01-26 11:30:00,57.16,57.19,57.14,57.16,51408.0,51.2746,51.3016,51.2567,51.2746,51408.0
2021-01-26 11:40:00,57.16,57.23,57.14,57.21,51310.0,51.2746,51.3374,51.2567,51.3195,51310.0
2021-01-26 11:50:00,57.22,57.28,57.19,57.23,67111.0,51.3285,51.3823,51.3016,51.3374,67111.0
2021-01-26 12:00:00,57.23,57.25,57.1,57.11,53261.0,51.3374,51.3554,51.2208,51.2298,53261.0
2021-01-26 12:10:00,57.1,57.15,57.08,57.14,66426.0,51.2208,51.2657,51.2029,51.2567,66426.0
2021-01-26 12:20:00,57.13,57.21,57.11,57.15,53814.0,51.2477,51.3195,51.2298,51.2657,53814.0
2021-01-26 12:30:00,57.16,57.2,57.14,57.18,32881.0,51.2746,51.3105,51.2567,51.2926,32881.0
2021-01-26 12:40:00,57.17,57.17,57.08,57.09,49062.0,51.2836,51.2836,51.2029,51.2118,49062.0
2021-01-26 12:50:00,57.1,57.2,57.08,57.18,53336.0,51.2208,51.3105,51.2029,51.2926,53336.0
2021-01-26 13:00:00,57.19,57.23,57.13,57.17,59885.0,51.3016,51.3374,51.2477,51.2836,59885.0
2021-01-26 13:10:00,57.17,57.23,57.16,57.19,40170.0,51.2836,51.3374,51.2746,51.3016,40170.0
2021-01-26 13:20:00,57.2,57.21,57.16,57.16,31637.0,51.3105,51.3195,51.2746,51.2746,31637.0
2021-01-26 13:30:00,57.17,57.28,57.17,57.23,42859.0,51.2836,51.3823,51.2836,51.3374,42859.0
2021-01-26 13:40:00,57.23,57.32,57.22,57.29,41669.0,51.3374,51.4182,51.3285,51.3913,41669.0
2021-01-26 13:50:00,57.29,57.3,57.25,57.29,34287.0,51.3913,51.4002,51.3554,51.3913,34287.0
2021-01-26 14:00:00,57.29,57.34,57.28,57.32,40271.0,51.3913,51.4361,51.3823,51.4182,40271.0
2021-01-26 14:10:00,57.31,57.34,57.28,57.34,32007.0,51.4092,51.4361,51.3823,51.4361,32007.0
2021-01-26 14:20:00,57.34,57.37,57.28,57.3,48470.0,51.4361,51.463,51.3823,51.4002,48470.0
2021-01-26 14:30:00,57.29,57.34,57.28,57.31,40792.0,51.3913,51.4361,51.3823,51.4092,40792.0
2021-01-26 14:40:00,57.32,57.34,57.28,57.29,47520.0,51.4182,51.4361,51.3823,51.3913,47520.0
2021-01-26 14:50:00,57.3,57.37,57.27,57.37,49900.0,51.4002,51.463,51.3733,51.463,49900.0
2021-01-26 15:00:00,57.36,57.43,57.33,57.43,47205.0,51.454,51.5168,51.4271,51.5168,47205.0
2021-01-26 15:10:00,57.43,57.58,57.43,57.57,87837.0,51.5168,51.6514,51.5168,51.6424,87837.0
2021-01-26 15:20:00,57.57,57.7,57.56,57.69,96061.0,51.6424,51.759,51.6335,51.7501,96061.0
2021-01-26 15:30:00,57.69,57.72,57.63,57.65,136561.0,51.7501,51.777,51.6962,51.7142,136561.0
2021-01-26 15:40:00,57.65,57.68,57.6,57.61,126277.0,51.7142,51.7411,51.6693,51.6783,126277.0
2021-01-26 15:50:00,57.61,57.63,57.52,57.59,423204.0,51.6783,51.6962,51.5976,51.6604,423204.0
2021-01-27 09:30:00,56.99,57.98,56.86,57.96,281030.0,51.1221,52.0102,51.0055,51.9923,281030.0
2021-01-27 09:40:00,57.96,57.96,57.37,57.46,283665.0,51.9923,51.9923,51.463,51.5438,283665.0
2021-01-27 09:50:00,57.46,57.83,57.43,57.62,180090.0,51.5438,51.8757,51.5168,51.6873,180090.0
2021-01-27 10:00:00,57.61,57.61,57.37,57.43,170932.0,51.6783,51.6783,51.463,51.5168,170932.0
2021-01-27 10:10:00,57.43,57.52,56.98,57.06,153776.0,51.5168,51.5976,51.1132,51.1849,153776.0
2021-01-27 10:20:00,57.05,57.19,57.01,57.12,189539.0,51.176,51.3016,51.1401,51.2388,189539.0
2021-01-27 10:30:00,57.12,57.15,56.82,56.95,154303.0,51.2388,51.2657,50.9696,51.0863,154303.0
2021-01-27 10:40:00,56.95,57.22,56.93,57.13,92518.0,51.0863,51.3285,51.0683,51.2477,92518.0
2021-01-27 10:50:00,57.1,57.35,57.09,57.3,90870.0,51.2208,51.4451,51.2118,51.4002,90870.0
2021-01-27 11:00:00,57.3,57.36,57.21,57.3,89702.0,51.4002,51.454,51.3195,51.4002,89702.0
2021-01-27 11:10:00,57.3,57.37,57.17,57.22,84110.0,51.4002,51.463,51.2836,51.3285,84110.0
2021-01-27 11:20:00,57.2,57.36,57.2,57.29,70687.0,51.3105,51.454,51.3105,51.3913,70687.0
2021-01-27 11:30:00,57.28,57.31,57.13,57.27,77313.0,51.3823,51.4092,51.2477,51.3733,77313.0
2021-01-27 11:40:00,57.28,57.38,57.11,57.11,89102.0,51.3823,51.472,51.2298,51.2298,89102.0
2021-01-27 11:50:00,57.12,57.18,57.07,57.08,65693.0,51.2388,51.2926,51.1939,51.2029,65693.0
2021-01-27 12:00:00,57.07,57.19,57.02,57.14,82047.0,51.1939,51.3016,51.1491,51.2567,82047.0
2021-01-27 12:10:00,57.15,57.23,57.06,57.18,80306.0,51.2657,51.3374,51.1849,51.2926,80306.0
2021-01-27 12:20:00,57.18,57.24,57.16,57.18,77198.0,51.2926,51.3464,51.2746,51.2926,77198.0
2021-01-27 12:30:00,57.18,57.18,56.85,56.95,77340.0,51.2926,51.2926,50.9966,51.0863,77340.0
2021-01-27 12:40:00,56.94,57.08,56.94,57.08,83897.0,51.0773,51.2029,51.0773,51.2029,83897.0
2021-01-27 12:50:00,57.07,57.08,56.97,57.04,63946.0,51.1939,51.2029,51.1042,51.167,63946.0
2021-01-27 13:00:00,57.04,57.08,56.99,57.04,78690.0,51.167,51.2029,51.1221,51.167,78690.0
2021-01-27 13:10:00,57.04,57.04,56.9,56.97,60383.0,51.167,51.167,51.0414,51.1042,60383.0
2021-01-27 13:20:00,56.97,56.98,56.86,56.9,56355.0,51.1042,51.1132,51.0055,51.0414,56355.0
2021-01-27 13:30:00,56.88,56.88,56.75,56.85,58551.0,51.0235,51.0235,50.9069,50.9966,58551.0
2021-01-27 13:40:00,56.86,56.86,56.79,56.83,43500.0,51.0055,51.0055,50.9427,50.9786,43500.0
2021-01-27 13:50:00,56.82,56.86,56.71,56.77,56796.0,50.9696,51.0055,50.871,50.9248,56796.0
2021-01-27 14:00:00,56.74,56.87,56.73,56.82,58740.0,50.8979,51.0145,50.8889,50.9696,58740.0
2021-01-27 14:10:00,56.84,56.88,56.76,56.79,76356.0,50.9876,51.0235,50.9158,50.9427,76356.0
2021-01-27 14:20:00,56.79,56.85,56.76,56.78,75164.0,50.9427,50.9966,50.9158,50.9338,75164.0
2021-01-27 14:30:00,56.79,56.83,56.66,56.8,116730.0,50.9427,50.9786,50.8261,50.9517,116730.0
2021-01-27 14:40:00,56.79,56.92,56.61,56.64,214203.0,50.9427,51.0594,50.7813,50.8082,214203.0
2021-01-27 14:50:00,56.63,56.67,56.53,56.58,98423.0,50.7992,50.8351,50.7095,50.7544,98423.0
2021-01-27 15:00:00,56.57,56.64,56.49,56.52,112705.0,50.7454,50.8082,50.6736,50.7005,112705.0
2021-01-27 15:10:00,56.52,56.81,56.5,56.75,148512.0,50.7005,50.9607,50.6826,50.9069,148512.0
2021-01-27 15:20:00,56.74,56.8,56.46,56.52,130179.0,50.8979,50.9517,50.6467,50.7005,130179.0
2021-01-27 15:30:00,56.53,56.57,56.28,56.37,161332.0,50.7095,50.7454,50.4852,50.566,161332.0
2021-01-27 15:40:00,56.36,56.47,56.31,56.47,156620.0,50.557,50.6557,50.5122,50.6557,156620.0
2021-01-27 15:50:00,56.46,56.53,56.33,56.42,757977.0,50.6467,50.7095,50.5301,50.6108,757977.0
2021-01-28 09:30:00,56.6,56.8,56.39,56.59,244512.0,50.7723,50.9517,50.5839,50.7633,244512.0
2021-01-28 09:40:00,56.62,57.19,56.57,56.62,174600.0,50.7902,51.3016,50.7454,50.7902,174600.0
2021-01-28 09:50:00,56.62,57.14,56.58,56.94,207966.0,50.7902,51.2567,50.7544,51.0773,207966.0
2021-01-28 10:00:00,56.96,57.35,56.93,57.1,78604.0,51.0952,51.4451,51.0683,51.2208,78604.0
2021-01-28 10:10:00,57.12,57.44,57.04,57.36,115335.0,51.2388,51.5258,51.167,51.454,115335.0
2021-01-28 10:20:00,57.36,57.55,57.22,57.22,239300.0,51.454,51.6245,51.3285,51.3285,239300.0
2021-01-28 10:30:00,57.23,57.34,57.07,57.13,119422.0,51.3374,51.4361,51.1939,51.2477,119422.0
2021-01-28 10:40:00,57.13,57.48,57.11,57.39,206535.0,51.2477,51.5617,51.2298,51.481,206535.0
2021-01-28 10:50:00,57.38,57.4,57.21,57.35,150709.0,51.472,51.4899,51.3195,51.4451,150709.0
2021-01-28 11:00:00,57.38,57.49,57.26,57.29,99809.0,51.472,51.5707,51.3643,51.3913,99809.0
2021-01-28 11:10:00,57.28,57.3,57.11,57.17,124534.0,51.3823,51.4002,51.2298,51.2836,124534.0
2021-01-28 11:20:00,57.16,57.39,57.14,57.35,118010.0,51.2746,51.481,51.2567,51.4451,118010.0
2021-01-28 11:30:00,57.35,57.39,57.22,57.35,94971.0,51.4451,51.481,51.3285,51.4451,94971.0
2021-01-28 11:40:00,57.36,57.4,57.2,57.22,106007.0,51.454,51.4899,51.3105,51.3285,106007.0
2021-01-28 11:50:00,57.23,57.29,57.06,57.08,86869.0,51.3374,51.3913,51.1849,51.2029,86869.0
2021-01-28 12:00:00,57.08,57.29,57.07,57.27,113718.0,51.2029,51.3913,51.1939,51.3733,113718.0
2021-01-28 12:10:00,57.28,57.31,57.13,57.18,86438.0,51.3823,51.4092,51.2477,51.2926,86438.0
2021-01-28 12:20:00,57.19,57.24,57.1,57.15,78239.0,51.3016,51.3464,51.2208,51.2657,78239.0
2021-01-28 12:30:00,57.15,57.29,57.12,57.13,113288.0,51.2657,51.3913,51.2388,51.2477,113288.0
2021-01-28 12:40:00,57.14,57.25,57.09,57.16,63271.0,51.2567,51.3554,51.2118,51.2746,63271.0
2021-01-28 12:50:00,57.16,57.18,57.02,57.14,75713.0,51.2746,51.2926,51.1491,51.2567,75713.0
2021-01-28 13:00:00,57.15,57.26,57.13,57.24,84748.0,51.2657,51.3643,51.2477,51.3464,84748.0
2021-01-28 13:10:00,57.24,57.29,57.17,57.2,77508.0,51.3464,51.3913,51.2836,51.3105,77508.0
2021-01-28 13:20:00,57.22,57.31,57.16,57.31,84848.0,51.3285,51.4092,51.2746,51.4092,84848.0
2021-01-28 13:30:00,57.32,57.45,57.31,57.41,117271.0,51.4182,51.5348,51.4092,51.4989,117271.0
2021-01-28 13:40:00,57.41,57.49,57.38,57.39,78327.0,51.4989,51.5707,51.472,51.481,78327.0
2021-01-28 13:50:00,57.39,57.51,57.37,57.51,86174.0,51.481,51.5886,51.463,51.5886,86174.0
2021-01-28 14:00:00,57.51,57.59,57.45,57.58,72611.0,51.5886,51.6604,51.5348,51.6514,72611.0
2021-01-28 14:10:00,57.57,57.57,57.35,57.35,91316.0,51.6424,51.6424,51.4451,51.4451,91316.0
2021-01-28 14:20:00,57.36,57.38,57.29,57.3,95258.0,51.454,51.472,51.3913,51.4002,95258.0
2021-01-28 14:30:00,57.3,57.33,57.26,57.31,82242.0,51.4002,51.4271,51.3643,51.4092,82242.0
2021-01-28 14:40:00,57.32,57.33,57.21,57.26,76744.0,51.4182,51.4271,51.3195,51.3643,76744.0
2021-01-28 14:50:00,57.26,57.39,57.26,57.39,208662.0,51.3643,51.481,51.3643,51.481,208662.0
2021-01-28 15:00:00,57.38,57.38,57.25,57.32,67978.0,51.472,51.472,51.3554,51.4182,67978.0
2021-01-28 15:10:00,57.31,57.33,57.22,57.27,80080.0,51.4092,51.4271,51.3285,51.3733,80080.0
2021-01-28 15:20:00,57.26,57.33,57.2,57.27,116084.0,51.3643,51.4271,51.3105,51.3733,116084.0
2021-01-28 15:30:00,57.27,57.28,57.16,57.21,131503.0,51.3733,51.3823,51.2746,51.3195,131503.0
2021-01-28 15:40:00,57.21,57.27,57.13,57.19,191570.0,51.3195,51.3733,51.2477,51.3016,191570.0
2021-01-28 15:50:00,57.19,57.25,56.94,57.02,685274.0,51.3016,51.3554,51.0773,51.1491,685274.0
2021-01-29 09:30:00,55.05,56.08,54.96,55.98,787691.0,49.3819,50.3058,49.3012,50.2161,787691.0
2021-01-29 09:40:00,56.0,56.29,55.63,56.24,414236.0,50.2341,50.4942,49.9022,50.4494,414236.0
2021-01-29 09:50:00,56.24,56.52,55.98,56.41,1284626.0,50.4494,50.7005,50.2161,50.6019,1284626.0
2021-01-29 10:00:00,56.42,56.42,56.0,56.21,252167.0,50.6108,50.6108,50.2341,50.4225,252167.0
2021-01-29 10:10:00,56.22,56.58,56.12,56.33,170356.0,50.4314,50.7544,50.3417,50.5301,170356.0
2021-01-29 10:20:00,56.33,56.74,56.33,56.72,239404.0,50.5301,50.8979,50.5301,50.8799,239404.0
2021-01-29 10:30:00,56.75,56.84,56.48,56.6,343937.0,50.9069,50.9876,50.6647,50.7723,343937.0
2021-01-29 10:40:00,56.59,56.59,56.04,56.16,283565.0,50.7633,50.7633,50.27,50.3776,283565.0
2021-01-29 10:50:00,56.16,56.17,55.84,55.91,283310.0,50.3776,50.3866,50.0906,50.1533,283310.0
2021-01-29 11:00:00,55.91,55.99,55.62,55.79,228040.0,50.1533,50.2251,49.8932,50.0457,228040.0
2021-01-29 11:10:00,55.78,55.81,55.54,55.65,200426.0,50.0367,50.0636,49.8214,49.9201,200426.0
2021-01-29 11:20:00,55.65,55.72,55.45,55.6,500018.0,49.9201,49.9829,49.7407,49.8753,500018.0
2021-01-29 11:30:00,55.6,55.76,55.43,55.61,342498.0,49.8753,50.0188,49.7228,49.8842,342498.0
2021-01-29 11:40:00,55.61,55.7,55.4,55.52,118502.0,49.8842,49.965,49.6959,49.8035,118502.0
2021-01-29 11:50:00,55.51,55.54,55.31,55.33,123330.0,49.7945,49.8214,49.6151,49.6331,123330.0
2021-01-29 12:00:00,55.33,55.42,55.24,55.4,150617.0,49.6331,49.7138,49.5523,49.6959,150617.0
2021-01-29 12:10:00,55.4,55.51,55.09,55.16,306016.0,49.6959,49.7945,49.4178,49.4806,306016.0
2021-01-29 12:20:00,55.16,55.24,55.05,55.19,100438.0,49.4806,49.5523,49.3819,49.5075,100438.0
2021-01-29 12:30:00,55.15,55.23,55.11,55.16,119816.0,49.4716,49.5434,49.4357,49.4806,119816.0
2021-01-29 12:40:00,55.16,55.31,54.99,55.03,195183.0,49.4806,49.6151,49.3281,49.364,195183.0
2021-01-29 12:50:00,55.04,55.36,55.03,55.24,150289.0,49.3729,49.66,49.364,49.5523,150289.0
2021-01-29 13:00:00,55.23,55.48,55.21,55.4,159747.0,49.5434,49.7676,49.5254,49.6959,159747.0
2021-01-29 13:10:00,55.39,55.4,55.07,55.14,92002.0,49.6869,49.6959,49.3998,49.4626,92002.0
2021-01-29 13:20:00,55.13,55.38,55.1,55.36,135878.0,49.4537,49.6779,49.4267,49.66,135878.0
2021-01-29 13:30:00,55.36,55.56,55.34,55.51,361113.0,49.66,49.8394,49.642,49.7945,361113.0
2021-01-29 13:40:00,55.51,55.58,55.31,55.31,248120.0,49.7945,49.8573,49.6151,49.6151,248120.0
2021-01-29 13:50:00,55.33,55.42,55.3,55.36,63952.0,49.6331,49.7138,49.6062,49.66,63952.0
2021-01-29 14:00:00,55.35,55.75,55.34,55.68,181823.0,49.651,50.0098,49.642,49.947,181823.0
2021-01-29 14:10:00,55.68,55.68,55.46,55.55,112293.0,49.947,49.947,49.7497,49.8304,112293.0
2021-01-29 14:20:00,55.55,55.58,55.44,55.46,104175.0,49.8304,49.8573,49.7317,49.7497,104175.0
2021-01-29 14:30:00,55.46,55.54,55.4,55.48,100765.0,49.7497,49.8214,49.6959,49.7676,100765.0
2021-01-29 14:40:00,55.49,55.63,55.47,55.58,131694.0,49.7766,49.9022,49.7586,49.8573,131694.0
2021-01-29 14:50:00,55.58,55.64,55.51,55.53,95698.0,49.8573,49.9111,49.7945,49.8125,95698.0
2021-01-29 15:00:00,55.55,55.77,55.55,55.75,114819.0,49.8304,50.0278,49.8304,50.0098,114819.0
2021-01-29 15:10:00,55.75,55.84,55.72,55.82,102229.0,50.0098,50.0906,49.9829,50.0726,102229.0
2021-01-29 15:20:00,55.82,55.94,55.71,55.72,136205.0,50.0726,50.1803,49.9739,49.9829,136205.0
2021-01-29 15:30:00,55.72,55.81,55.5,55.51,212643.0,49.9829,50.0636,49.7856,49.7945,212643.0
2021-01-29 15:40:00,55.51,55.7,55.48,55.61,552664.0,49.7945,49.965,49.7676,49.8842,552664.0
2021-01-29 15:50:00,55.61,55.78,55.41,55.44,1031662.0,49.8842,50.0367,49.7048,49.7317,1031662.0
2021-02-01 09:30:00,55.62,55.8,55.08,55.47,892365.0,49.8932,50.0547,49.4088,49.7586,892365.0
2021-02-01 09:40:00,55.49,55.66,55.31,55.39,216534.0,49.7766,49.9291,49.6151,49.6869,216534.0
2021-02-01 09:50:00,55.4,55.65,55.28,55.59,146628.0,49.6959,49.9201,49.5882,49.8663,146628.0
2021-02-01 10:00:00,55.6,55.66,55.41,55.57,165261.0,49.8753,49.9291,49.7048,49.8484,165261.0
2021-02-01 10:10:00,55.56,55.66,55.42,55.57,178086.0,49.8394,49.9291,49.7138,49.8484,178086.0
2021-02-01 10:20:00,55.58,55.6,55.47,55.5,131736.0,49.8573,49.8753,49.7586,49.7856,131736.0
2021-02-01 10:30:00,55.51,55.82,55.46,55.81,115917.0,49.7945,50.0726,49.7497,50.0636,115917.0
2021-02-01 10:40:00,55.8,55.87,55.74,55.75,101963.0,50.0547,50.1175,50.0008,50.0098,101963.0
2021-02-01 10:50:00,55.75,55.78,55.52,55.52,139272.0,50.0098,50.0367,49.8035,49.8035,139272.0
2021-02-01 11:00:00,55.52,55.65,55.51,55.55,105526.0,49.8035,49.9201,49.7945,49.8304,105526.0
2021-02-01 11:10:00,55.54,55.6,55.47,55.6,131976.0,49.8214,49.8753,49.7586,49.8753,131976.0
2021-02-01 11:20:00,55.61,55.68,55.55,55.61,66113.0,49.8842,49.947,49.8304,49.8842,66113.0
2021-02-01 11:30:00,55.61,55.64,55.5,55.61,120824.0,49.8842,49.9111,49.7856,49.8842,120824.0
2021-02-01 11:40:00,55.62,55.82,55.62,55.74,114304.0,49.8932,50.0726,49.8932,50.0008,114304.0
2021-02-01 11:50:00,55.74,55.77,55.67,55.73,69212.0,50.0008,50.0278,49.9381,49.9919,69212.0
2021-02-01 12:00:00,55.73,55.81,55.7,55.7,82997.0,49.9919,50.0636,49.965,49.965,82997.0
2021-02-01 12:10:00,55.69,55.86,55.67,55.8,350980.0,49.956,50.1085,49.9381,50.0547,350980.0
2021-02-01 12:20:00,55.8,55.81,55.63,55.67,116723.0,50.0547,50.0636,49.9022,49.9381,116723.0
2021-02-01 12:30:00,55.67,55.73,55.57,55.58,69014.0,49.9381,49.9919,49.8484,49.8573,69014.0
2021-02-01 12:40:00,55.58,55.65,55.55,55.61,84197.0,49.8573,49.9201,49.8304,49.8842,84197.0
2021-02-01 12:50:00,55.6,55.66,55.53,55.59,73096.0,49.8753,49.9291,49.8125,49.8663,73096.0
2021-02-01 13:00:00,55.61,55.72,55.58,55.61,68361.0,49.8842,49.9829,49.8573,49.8842,68361.0
2021-02-01 13:10:00,55.6,55.66,55.56,55.64,86340.0,49.8753,49.9291,49.8394,49.9111,86340.0
2021-02-01 13:20:00,55.63,55.64,55.56,55.64,89193.0,49.9022,49.9111,49.8394,49.9111,89193.0
2021-02-01 13:30:00,55.64,55.7,55.58,55.59,90675.0,49.9111,49.965,49.8573,49.8663,90675.0
2021-02-01 13:40:00,55.59,55.65,55.58,55.64,64157.0,49.8663,49.9201,49.8573,49.9111,64157.0
2021-02-01 13:50:00,55.64,55.78,55.61,55.77,82083.0,49.9111,50.0367,49.8842,50.0278,82083.0
2021-02-01 14:00:00,55.77,55.8,55.61,55.63,105436.0,50.0278,50.0547,49.8842,49.9022,105436.0
2021-02-01 14:10:00,55.63,55.82,55.62,55.78,101109.0,49.9022,50.0726,49.8932,50.0367,101109.0
2021-02-01 14:20:00,55.78,55.85,55.75,55.84,149145.0,50.0367,50.0995,50.0098,50.0906,149145.0
2021-02-01 14:30:00,55.84,55.93,55.82,55.93,115579.0,50.0906,50.1713,50.0726,50.1713,115579.0
2021-02-01 14:40:00,55.93,55.95,55.83,55.85,106414.0,50.1713,50.1892,50.0816,50.0995,106414.0
2021-02-01 14:50:00,55.86,55.86,55.61,55.66,127502.0,50.1085,50.1085,49.8842,49.9291,127502.0
2021-02-01 15:00:00,55.66,55.8,55.65,55.79,117343.0,49.9291,50.0547,49.9201,50.0457,117343.0
2021-02-01 15:10:00,55.79,55.8,55.61,55.63,103651.0,50.0457,50.0547,49.8842,49.9022,103651.0
2021-02-01 15:20:00,55.63,55.66,55.46,55.46,231089.0,49.9022,49.9291,49.7497,49.7497,231089.0
2021-02-01 15:30:00,55.46,55.5,55.38,55.4,554297.0,49.7497,49.7856,49.6779,49.6959,554297.0
2021-02-01 15:40:00,55.4,55.47,55.35,55.37,276198.0,49.6959,49.7586,49.651,49.6689,276198.0
2021-02-01 15:50:00,55.37,55.41,55.21,55.22,882477.0,49.6689,49.7048,49.5254,49.5344,882477.0
2021-02-02 09:30:00,55.61,55.73,55.19,55.52,375247.0,49.8842,49.9919,49.5075,49.8035,375247.0
2021-02-02 09:40:00,55.52,55.84,55.34,55.82,202475.0,49.8035,50.0906,49.642,50.0726,202475.0
2021-02-02 09:50:00,55.83,56.27,55.77,56.23,231865.0,50.0816,50.4763,50.0278,50.4404,231865.0
2021-02-02 10:00:00,56.24,56.47,56.15,56.4,251461.0,50.4494,50.6557,50.3686,50.5929,251461.0
2021-02-02 10:10:00,56.4,56.4,56.2,56.32,297275.0,50.5929,50.5929,50.4135,50.5211,297275.0
2021-02-02 10:20:00,56.31,56.66,56.3,56.47,258609.0,50.5122,50.8261,50.5032,50.6557,258609.0
2021-02-02 10:30:00,56.47,56.64,56.44,56.55,178380.0,50.6557,50.8082,50.6288,50.7274,178380.0
2021-02-02 10:40:00,56.55,56.72,56.5,56.54,103755.0,50.7274,50.8799,50.6826,50.7185,103755.0
2021-02-02 10:50:00,56.55,56.62,56.48,56.57,119195.0,50.7274,50.7902,50.6647,50.7454,119195.0
2021-02-02 11:00:00,56.57,56.74,56.57,56.73,99403.0,50.7454,50.8979,50.7454,50.8889,99403.0
2021-02-02 11:10:00,56.73,56.77,56.57,56.62,143780.0,50.8889,50.9248,50.7454,50.7902,143780.0
2021-02-02 11:20:00,56.62,56.63,56.46,56.48,124095.0,50.7902,50.7992,50.6467,50.6647,124095.0
2021-02-02 11:30:00,56.48,56.6,56.46,56.55,93609.0,50.6647,50.7723,50.6467,50.7274,93609.0
2021-02-02 11:40:00,56.54,56.6,56.47,56.51,96111.0,50.7185,50.7723,50.6557,50.6916,96111.0
2021-02-02 11:50:00,56.52,56.57,56.46,56.47,93226.0,50.7005,50.7454,50.6467,50.6557,93226.0
2021-02-02 12:00:00,56.47,56.62,56.45,56.57,84994.0,50.6557,50.7902,50.6377,50.7454,84994.0
2021-02-02 12:10:00,56.58,56.6,56.55,56.6,73663.0,50.7544,50.7723,50.7274,50.7723,73663.0
2021-02-02 12:20:00,56.6,56.61,56.39,56.42,84360.0,50.7723,50.7813,50.5839,50.6108,84360.0
2021-02-02 12:30:00,56.42,56.47,56.36,56.37,60002.0,50.6108,50.6557,50.557,50.566,60002.0
2021-02-02 12:40:00,56.37,56.43,56.36,56.39,61391.0,50.566,50.6198,50.557,50.5839,61391.0
2021-02-02 12:50:00,56.39,56.46,56.32,56.46,58235.0,50.5839,50.6467,50.5211,50.6467,58235.0
2021-02-02 13:00:00,56.47,56.49,56.41,56.48,70130.0,50.6557,50.6736,50.6019,50.6647,70130.0
2021-02-02 13:10:00,56.48,56.49,56.36,56.43,69529.0,50.6647,50.6736,50.557,50.6198,69529.0
2021-02-02 13:20:00,56.43,56.46,56.35,56.36,122233.0,50.6198,50.6467,50.548,50.557,122233.0
2021-02-02 13:30:00,56.36,56.44,56.32,56.42,80479.0,50.557,50.6288,50.5211,50.6108,80479.0
2021-02-02 13:40:00,56.43,56.44,56.36,56.37,69537.0,50.6198,50.6288,50.557,50.566,69537.0
2021-02-02 13:50:00,56.37,56.64,56.37,56.61,98928.0,50.566,50.8082,50.566,50.7813,98928.0
2021-02-02 14:00:00,56.61,56.65,56.57,56.6,82389.0,50.7813,50.8172,50.7454,50.7723,82389.0
2021-02-02 14:10:00,56.6,56.68,56.58,56.6,54803.0,50.7723,50.8441,50.7544,50.7723,54803.0
2021-02-02 14:20:00,56.59,56.65,56.5,56.52,65981.0,50.7633,50.8172,50.6826,50.7005,65981.0
2021-02-02 14:30:00,56.52,56.65,56.51,56.65,111727.0,50.7005,50.8172,50.6916,50.8172,111727.0
2021-02-02 14:40:00,56.64,56.64,56.48,56.5,62974.0,50.8082,50.8082,50.6647,50.6826,62974.0
2021-02-02 14:50:00,56.49,56.55,56.41,56.44,83167.0,50.6736,50.7274,50.6019,50.6288,83167.0
2021-02-02 15:00:00,56.45,56.45,56.38,56.4,79983.0,50.6377,50.6377,50.575,50.5929,79983.0
2021-02-02 15:10:00,56.41,56.42,56.29,56.3,115276.0,50.6019,50.6108,50.4942,50.5032,115276.0
2021-02-02 15:20:00,56.29,56.34,56.24,56.24,156257.0,50.4942,50.5391,50.4494,50.4494,156257.0
2021-02-02 15:30:00,56.24,56.34,56.23,56.32,171943.0,50.4494,50.5391,50.4404,50.5211,171943.0
2021-02-02 15:40:00,56.32,56.35,56.24,56.27,163587.0,50.5211,50.548,50.4494,50.4763,163587.0
2021-02-02 15:50:00,56.27,56.31,56.13,56.15,581949.0,50.4763,50.5122,50.3507,50.3686,581949.0
2021-02-03 09:30:00,55.86,55.94,55.55,55.62,309158.0,50.1085,50.1803,49.8304,49.8932,309158.0
2021-02-03 09:40:00,55.63,55.84,55.63,55.75,254020.0,49.9022,50.0906,49.9022,50.0098,254020.0
2021-02-03 09:50:00,55.75,55.84,55.51,55.6,120771.0,50.0098,50.0906,49.7945,49.8753,120771.0
2021-02-03 10:00:00,55.6,55.62,55.34,55.37,106090.0,49.8753,49.8932,49.642,49.6689,106090.0
2021-02-03 10:10:00,55.36,55.44,55.24,55.28,128423.0,49.66,49.7317,49.5523,49.5882,128423.0
2021-02-03 10:20:00,55.29,55.46,55.25,55.44,109260.0,49.5972,49.7497,49.5613,49.7317,109260.0
2021-02-03 10:30:00,55.43,55.46,55.2,55.21,102245.0,49.7228,49.7497,49.5164,49.5254,102245.0
2021-02-03 10:40:00,55.2,55.32,55.19,55.31,89453.0,49.5164,49.6241,49.5075,49.6151,89453.0
2021-02-03 10:50:00,55.32,55.39,55.28,55.35,94369.0,49.6241,49.6869,49.5882,49.651,94369.0
2021-02-03 11:00:00,55.35,55.46,55.29,55.45,137289.0,49.651,49.7497,49.5972,49.7407,137289.0
2021-02-03 11:10:00,55.44,55.53,55.41,55.49,127147.0,49.7317,49.8125,49.7048,49.7766,127147.0
2021-02-03 11:20:00,55.5,55.61,55.49,55.54,86824.0,49.7856,49.8842,49.7766,49.8214,86824.0
2021-02-03 11:30:00,55.53,55.54,55.38,55.45,101413.0,49.8125,49.8214,49.6779,49.7407,101413.0
2021-02-03 11:40:00,55.45,55.47,55.38,55.4,90898.0,49.7407,49.7586,49.6779,49.6959,90898.0
2021-02-03 11:50:00,55.41,55.51,55.4,55.44,79948.0,49.7048,49.7945,49.6959,49.7317,79948.0
2021-02-03 12:00:00,55.45,55.46,55.4,55.43,69552.0,49.7407,49.7497,49.6959,49.7228,69552.0
2021-02-03 12:10:00,55.43,55.45,55.34,55.39,79423.0,49.7228,49.7407,49.642,49.6869,79423.0
2021-02-03 12:20:00,55.39,55.42,55.31,55.39,70549.0,49.6869,49.7138,49.6151,49.6869,70549.0
2021-02-03 12:30:00,55.39,55.42,55.32,55.38,78798.0,49.6869,49.7138,49.6241,49.6779,78798.0
2021-02-03 12:40:00,55.39,55.43,55.36,55.42,74307.0,49.6869,49.7228,49.66,49.7138,74307.0
2021-02-03 12:50:00,55.41,55.45,55.37,55.44,53268.0,49.7048,49.7407,49.6689,49.7317,53268.0
2021-02-03 13:00:00,55.43,55.44,55.33,55.4,74148.0,49.7228,49.7317,49.6331,49.6959,74148.0
2021-02-03 13:10:00,55.4,55.44,55.35,55.39,81378.0,49.6959,49.7317,49.651,49.6869,81378.0
2021-02-03 13:20:00,55.38,55.43,55.37,55.4,56149.0,49.6779,49.7228,49.6689,49.6959,56149.0
2021-02-03 13:30:00,55.4,55.41,55.31,55.33,121334.0,49.6959,49.7048,49.6151,49.6331,121334.0
2021-02-03 13:40:00,55.34,55.35,55.3,55.32,104107.0,49.642,49.651,49.6062,49.6241,104107.0
2021-02-03 13:50:00,55.32,55.34,55.26,55.3,109085.0,49.6241,49.642,49.5703,49.6062,109085.0
2021-02-03 14:00:00,55.29,55.38,55.28,55.38,133557.0,49.5972,49.6779,49.5882,49.6779,133557.0
2021-02-03 14:10:00,55.38,55.38,55.28,55.3,127424.0,49.6779,49.6779,49.5882,49.6062,127424.0
2021-02-03 14:20:00,55.3,55.33,55.29,55.3,99495.0,49.6062,49.6331,49.5972,49.6062,99495.0
2021-02-03 14:30:00,55.3,55.44,55.29,55.38,98251.0,49.6062,49.7317,49.5972,49.6779,98251.0
2021-02-03 14:40:00,55.38,55.39,55.32,55.36,79899.0,49.6779,49.6869,49.6241,49.66,79899.0
2021-02-03 14:50:00,55.36,55.4,55.34,55.36,137429.0,49.66,49.6959,49.642,49.66,137429.0
2021-02-03 15:00:00,55.36,55.4,55.35,55.38,193451.0,49.66,49.6959,49.651,49.6779,193451.0
2021-02-03 15:10:00,55.39,55.39,55.36,55.38,102431.0,49.6869,49.6869,49.66,49.6779,102431.0
2021-02-03 15:20:00,55.38,55.5,55.35,55.5,130909.0,49.6779,49.7856,49.651,49.7856,130909.0
2021-02-03 15:30:00,55.5,55.57,55.46,55.46,166305.0,49.7856,49.8484,49.7497,49.7497,166305.0
2021-02-03 15:40:00,55.45,55.49,55.38,55.39,170523.0,49.7407,49.7766,49.6779,49.6869,170523.0
2021-02-03 15:50:00,55.38,55.4,55.25,55.25,1353614.0,49.6779,49.6959,49.5613,49.5613,1353614.0
2021-02-04 09:30:00,55.31,55.6,55.18,55.33,304778.0,49.6151,49.8753,49.4985,49.6331,304778.0
2021-02-04 09:40:00,55.34,55.48,55.23,55.47,181324.0,49.642,49.7676,49.5434,49.7586,181324.0
2021-02-04 09:50:00,55.46,55.48,55.36,55.46,237282.0,49.7497,49.7676,49.66,49.7497,237282.0
2021-02-04 10:00:00,55.47,55.69,55.47,55.65,158947.0,49.7586,49.956,49.7586,49.9201,158947.0
2021-02-04 10:10:00,55.64,55.67,55.48,55.58,123856.0,49.9111,49.9381,49.7676,49.8573,123856.0
2021-02-04 10:20:00,55.58,55.6,55.49,55.52,129974.0,49.8573,49.8753,49.7766,49.8035,129974.0
2021-02-04 10:30:00,55.52,55.62,55.41,55.41,121210.0,49.8035,49.8932,49.7048,49.7048,121210.0
2021-02-04 10:40:00,55.42,55.64,55.39,55.62,117302.0,49.7138,49.9111,49.6869,49.8932,117302.0
2021-02-04 10:50:00,55.62,55.76,55.59,55.75,98802.0,49.8932,50.0188,49.8663,50.0098,98802.0
2021-02-04 11:00:00,55.75,55.95,55.71,55.94,143099.0,50.0098,50.1892,49.9739,50.1803,143099.0
2021-02-04 11:10:00,55.94,55.95,55.82,55.85,179190.0,50.1803,50.1892,50.0726,50.0995,179190.0
2021-02-04 11:20:00,55.85,55.88,55.76,55.82,86381.0,50.0995,50.1264,50.0188,50.0726,86381.0
2021-02-04 11:30:00,55.81,55.94,55.79,55.9,73743.0,50.0636,50.1803,50.0457,50.1444,73743.0
2021-02-04 11:40:00,55.9,55.96,55.85,55.91,150254.0,50.1444,50.1982,50.0995,50.1533,150254.0
2021-02-04 11:50:00,55.91,55.97,55.82,55.97,107852.0,50.1533,50.2072,50.0726,50.2072,107852.0
2021-02-04 12:00:00,55.98,56.08,55.95,56.07,103566.0,50.2161,50.3058,50.1892,50.2969,103566.0
2021-02-04 12:10:00,56.08,56.12,56.04,56.09,103451.0,50.3058,50.3417,50.27,50.3148,103451.0
2021-02-04 12:20:00,56.08,56.2,56.07,56.18,80759.0,50.3058,50.4135,50.2969,50.3955,80759.0
2021-02-04 12:30:00,56.18,56.26,56.11,56.14,101240.0,50.3955,50.4673,50.3328,50.3597,101240.0
2021-02-04 12:40:00,56.13,56.16,56.1,56.16,68296.0,50.3507,50.3776,50.3238,50.3776,68296.0
2021-02-04 12:50:00,56.16,56.18,56.11,56.13,75996.0,50.3776,50.3955,50.3328,50.3507,75996.0
2021-02-04 13:00:00,56.13,56.25,56.13,56.23,79416.0,50.3507,50.4583,50.3507,50.4404,79416.0
2021-02-04 13:10:00,56.23,56.28,56.21,56.22,78935.0,50.4404,50.4852,50.4225,50.4314,78935.0
2021-02-04 13:20:00,56.21,56.22,56.16,56.22,76551.0,50.4225,50.4314,50.3776,50.4314,76551.0
2021-02-04 13:30:00,56.22,56.3,56.2,56.3,66947.0,50.4314,50.5032,50.4135,50.5032,66947.0
2021-02-04 13:40:00,56.29,56.32,56.26,56.29,69400.0,50.4942,50.5211,50.4673,50.4942,69400.0
2021-02-04 13:50:00,56.3,56.31,56.2,56.22,62044.0,50.5032,50.5122,50.4135,50.4314,62044.0
2021-02-04 14:00:00,56.23,56.3,56.22,56.3,73866.0,50.4404,50.5032,50.4314,50.5032,73866.0
2021-02-04 14:10:00,56.3,56.3,56.11,56.13,74359.0,50.5032,50.5032,50.3328,50.3507,74359.0
2021-02-04 14:20:00,56.12,56.15,56.08,56.14,67489.0,50.3417,50.3686,50.3058,50.3597,67489.0
2021-02-04 14:30:00,56.14,56.14,56.03,56.05,205002.0,50.3597,50.3597,50.261,50.2789,205002.0
2021-02-04 14:40:00,56.05,56.06,55.98,55.99,90688.0,50.2789,50.2879,50.2161,50.2251,90688.0
2021-02-04 14:50:00,55.99,56.0,55.95,56.0,74923.0,50.2251,50.2341,50.1892,50.2341,74923.0
2021-02-04 15:00:00,56.0,56.0,55.91,55.94,89718.0,50.2341,50.2341,50.1533,50.1803,89718.0
2021-02-04 15:10:00,55.94,55.94,55.86,55.89,133225.0,50.1803,50.1803,50.1085,50.1354,133225.0
2021-02-04 15:20:00,55.89,55.93,55.87,55.91,91586.0,50.1354,50.1713,50.1175,50.1533,91586.0
2021-02-04 15:30:00,55.91,55.97,55.87,55.89,142718.0,50.1533,50.2072,50.1175,50.1354,142718.0
2021-02-04 15:40:00,55.9,55.94,55.89,55.91,119325.0,50.1444,50.1803,50.1354,50.1533,119325.0
2021-02-04 15:50:00,55.91,56.0,55.87,56.0,482788.0,50.1533,50.2341,50.1175,50.2341,482788.0
2021-02-05 09:30:00,56.05,56.38,55.94,56.3,306842.0,50.2789,50.575,50.1803,50.5032,306842.0
2021-02-05 09:40:00,56.3,56.31,56.08,56.25,124737.0,50.5032,50.5122,50.3058,50.4583,124737.0
2021-02-05 09:50:00,56.25,56.33,56.15,56.21,72117.0,50.4583,50.5301,50.3686,50.4225,72117.0
2021-02-05 10:00:00,56.21,56.3,56.13,56.14,87668.0,50.4225,50.5032,50.3507,50.3597,87668.0
2021-02-05 10:10:00,56.13,56.21,56.1,56.14,83685.0,50.3507,50.4225,50.3238,50.3597,83685.0
2021-02-05 10:20:00,56.15,56.22,56.11,56.16,75389.0,50.3686,50.4314,50.3328,50.3776,75389.0
2021-02-05 10:30:00,56.17,56.26,56.1,56.16,126784.0,50.3866,50.4673,50.3238,50.3776,126784.0
2021-02-05 10:40:00,56.17,56.26,56.12,56.17,80873.0,50.3866,50.4673,50.3417,50.3866,80873.0
2021-02-05 10:50:00,56.18,56.28,56.12,56.14,116741.0,50.3955,50.4852,50.3417,50.3597,116741.0
2021-02-05 11:00:00,56.13,56.22,56.08,56.09,134715.0,50.3507,50.4314,50.3058,50.3148,134715.0
2021-02-05 11:10:00,56.09,56.17,56.05,56.12,102848.0,50.3148,50.3866,50.2789,50.3417,102848.0
2021-02-05 11:20:00,56.12,56.2,56.11,56.16,77354.0,50.3417,50.4135,50.3328,50.3776,77354.0
2021-02-05 11:30:00,56.17,56.26,56.16,56.25,76356.0,50.3866,50.4673,50.3776,50.4583,76356.0
2021-02-05 11:40:00,56.26,56.37,56.24,56.27,72257.0,50.4673,50.566,50.4494,50.4763,72257.0
2021-02-05 11:50:00,56.27,56.37,56.26,56.33,62482.0,50.4763,50.566,50.4673,50.5301,62482.0
2021-02-05 12:00:00,56.33,56.35,56.28,56.3,60802.0,50.5301,50.548,50.4852,50.5032,60802.0
2021-02-05 12:10:00,56.29,56.37,56.26,56.36,53630.0,50.4942,50.566,50.4673,50.557,53630.0
2021-02-05 12:20:00,56.35,56.36,56.31,56.36,44844.0,50.548,50.557,50.5122,50.557,44844.0
2021-02-05 12:30:00,56.36,56.4,56.35,56.4,39257.0,50.557,50.5929,50.548,50.5929,39257.0
2021-02-05 12:40:00,56.39,56.44,56.38,56.4,69435.0,50.5839,50.6288,50.575,50.5929,69435.0
2021-02-05 12:50:00,56.4,56.51,56.36,56.51,105122.0,50.5929,50.6916,50.557,50.6916,105122.0
2021-02-05 13:00:00,56.52,56.52,56.43,56.47,37882.0,50.7005,50.7005,50.6198,50.6557,37882.0
2021-02-05 13:10:00,56.47,56.5,56.45,56.49,33930.0,50.6557,50.6826,50.6377,50.6736,33930.0
2021-02-05 13:20:00,56.48,56.51,56.45,56.46,50775.0,50.6647,50.6916,50.6377,50.6467,50775.0
2021-02-05 13:30:00,56.46,56.54,56.44,56.48,52068.0,50.6467,50.7185,50.6288,50.6647,52068.0
2021-02-05 13:40:00,56.48,56.52,56.39,56.4,80416.0,50.6647,50.7005,50.5839,50.5929,80416.0
2021-02-05 13:50:00,56.4,56.45,56.36,56.45,42593.0,50.5929,50.6377,50.557,50.6377,42593.0
2021-02-05 14:00:00,56.45,56.47,56.39,56.44,60621.0,50.6377,50.6557,50.5839,50.6288,60621.0
2021-02-05 14:10:00,56.44,56.44,56.34,56.35,55146.0,50.6288,50.6288,50.5391,50.548,55146.0
2021-02-05 14:20:00,56.36,56.39,56.32,56.33,59195.0,50.557,50.5839,50.5211,50.5301,59195.0
2021-02-05 14:30:00,56.33,56.39,56.32,56.37,38289.0,50.5301,50.5839,50.5211,50.566,38289.0
2021-02-05 14:40:00,56.37,56.37,56.26,56.27,57624.0,50.566,50.566,50.4673,50.4763,57624.0
2021-02-05 14:50:00,56.26,56.27,56.21,56.22,62685.0,50.4673,50.4763,50.4225,50.4314,62685.0
2021-02-05 15:00:00,56.21,56.24,56.15,56.24,84526.0,50.4225,50.4494,50.3686,50.4494,84526.0
2021-02-05 15:10:00,56.23,56.3,56.22,56.27,84544.0,50.4404,50.5032,50.4314,50.4763,84544.0
2021-02-05 15:20:00,56.27,56.29,56.19,56.2,92512.0,50.4763,50.4942,50.4045,50.4135,92512.0
2021-02-05 15:30:00,56.2,56.29,56.17,56.22,92652.0,50.4135,50.4942,50.3866,50.4314,92652.0
2021-02-05 15:40:00,56.22,56.26,56.17,56.18,125700.0,50.4314,50.4673,50.3866,50.3955,125700.0
2021-02-05 15:50:00,56.17,56.3,56.14,56.22,367049.0,50.3866,50.5032,50.3597,50.4314,367049.0
2021-02-08 09:30:00,56.11,56.44,56.03,56.06,290746.0,50.3328,50.6288,50.261,50.2879,290746.0
2021-02-08 09:40:00,56.05,56.14,56.01,56.05,109879.0,50.2789,50.3597,50.243,50.2789,109879.0
2021-02-08 09:50:00,56.05,56.13,55.98,56.02,91927.0,50.2789,50.3507,50.2161,50.252,91927.0
2021-02-08 10:00:00,56.02,56.33,56.01,56.15,95050.0,50.252,50.5301,50.243,50.3686,95050.0
2021-02-08 10:10:00,56.15,56.16,56.03,56.14,82532.0,50.3686,50.3776,50.261,50.3597,82532.0
2021-02-08 10:20:00,56.14,56.19,56.04,56.05,115786.0,50.3597,50.4045,50.27,50.2789,115786.0
2021-02-08 10:30:00,56.06,56.22,55.99,56.22,64953.0,50.2879,50.4314,50.2251,50.4314,64953.0
2021-02-08 10:40:00,56.22,56.28,56.13,56.16,99933.0,50.4314,50.4852,50.3507,50.3776,99933.0
2021-02-08 10:50:00,56.16,56.21,56.06,56.09,84077.0,50.3776,50.4225,50.2879,50.3148,84077.0
2021-02-08 11:00:00,56.09,56.13,55.96,55.97,67415.0,50.3148,50.3507,50.1982,50.2072,67415.0
2021-02-08 11:10:00,55.98,56.0,55.91,55.99,101249.0,50.2161,50.2341,50.1533,50.2251,101249.0
2021-02-08 11:20:00,55.98,56.0,55.91,55.94,72409.0,50.2161,50.2341,50.1533,50.1803,72409.0
2021-02-08 11:30:00,55.94,55.98,55.85,55.9,91925.0,50.1803,50.2161,50.0995,50.1444,91925.0
2021-02-08 11:40:00,55.9,56.13,55.88,56.12,63327.0,50.1444,50.3507,50.1264,50.3417,63327.0
2021-02-08 11:50:00,56.13,56.17,56.1,56.12,48703.0,50.3507,50.3866,50.3238,50.3417,48703.0
2021-02-08 12:00:00,56.12,56.13,56.04,56.06,39207.0,50.3417,50.3507,50.27,50.2879,39207.0
2021-02-08 12:10:00,56.07,56.07,55.96,56.0,152827.0,50.2969,50.2969,50.1982,50.2341,152827.0
2021-02-08 12:20:00,56.0,56.02,55.92,55.92,42301.0,50.2341,50.252,50.1623,50.1623,42301.0
2021-02-08 12:30:00,55.93,55.93,55.79,55.79,65316.0,50.1713,50.1713,50.0457,50.0457,65316.0
2021-02-08 12:40:00,55.8,55.89,55.77,55.84,52460.0,50.0547,50.1354,50.0278,50.0906,52460.0
2021-02-08 12:50:00,55.85,55.91,55.83,55.91,55346.0,50.0995,50.1533,50.0816,50.1533,55346.0
2021-02-08 13:00:00,55.91,55.93,55.86,55.87,40962.0,50.1533,50.1713,50.1085,50.1175,40962.0
2021-02-08 13:10:00,55.87,55.87,55.78,55.85,68384.0,50.1175,50.1175,50.0367,50.0995,68384.0
2021-02-08 13:20:00,55.84,55.89,55.82,55.85,71050.0,50.0906,50.1354,50.0726,50.0995,71050.0
2021-02-08 13:30:00,55.86,55.95,55.86,55.91,40150.0,50.1085,50.1892,50.1085,50.1533,40150.0
2021-02-08 13:40:00,55.91,55.93,55.88,55.91,47781.0,50.1533,50.1713,50.1264,50.1533,47781.0
2021-02-08 13:50:00,55.9,55.91,55.84,55.88,87510.0,50.1444,50.1533,50.0906,50.1264,87510.0
2021-02-08 14:00:00,55.89,55.95,55.88,55.93,49813.0,50.1354,50.1892,50.1264,50.1713,49813.0
2021-02-08 14:10:00,55.94,55.97,55.91,55.91,56497.0,50.1803,50.2072,50.1533,50.1533,56497.0
2021-02-08 14:20:00,55.92,55.99,55.89,55.98,50611.0,50.1623,50.2251,50.1354,50.2161,50611.0
2021-02-08 14:30:00,55.98,56.01,55.96,55.98,63308.0,50.2161,50.243,50.1982,50.2161,63308.0
2021-02-08 14:40:00,55.98,55.99,55.89,55.91,52726.0,50.2161,50.2251,50.1354,50.1533,52726.0
2021-02-08 14:50:00,55.91,55.93,55.89,55.91,59772.0,50.1533,50.1713,50.1354,50.1533,59772.0
2021-02-08 15:00:00,55.91,55.92,55.88,55.88,53290.0,50.1533,50.1623,50.1264,50.1264,53290.0
2021-02-08 15:10:00,55.88,55.95,55.88,55.93,66087.0,50.1264,50.1892,50.1264,50.1713,66087.0
2021-02-08 15:20:00,55.94,55.98,55.93,55.98,104962.0,50.1803,50.2161,50.1713,50.2161,104962.0
2021-02-08 15:30:00,55.97,55.99,55.92,55.94,106606.0,50.2072,50.2251,50.1623,50.1803,106606.0
2021-02-08 15:40:00,55.95,56.02,55.94,56.0,172484.0,50.1892,50.252,50.1803,50.2341,172484.0
2021-02-08 15:50:00,56.0,56.03,55.94,56.03,750661.0,50.2341,50.261,50.1803,50.261,750661.0
2021-02-09 09:30:00,56.24,56.25,55.82,56.01,234494.0,50.4494,50.4583,50.0726,50.243,234494.0
2021-02-09 09:40:00,56.02,56.06,55.84,56.04,462580.0,50.252,50.2879,50.0906,50.27,462580.0
2021-02-09 09:50:00,56.04,56.13,55.94,56.0,162109.0,50.27,50.3507,50.1803,50.2341,162109.0
2021-02-09 10:00:00,56.0,56.02,55.82,55.85,244407.0,50.2341,50.252,50.0726,50.0995,244407.0
2021-02-09 10:10:00,55.86,55.99,55.83,55.94,199374.0,50.1085,50.2251,50.0816,50.1803,199374.0
2021-02-09 10:20:00,55.94,55.95,55.83,55.86,317944.0,50.1803,50.1892,50.0816,50.1085,317944.0
2021-02-09 10:30:00,55.86,55.92,55.79,55.8,178415.0,50.1085,50.1623,50.0457,50.0547,178415.0
2021-02-09 10:40:00,55.8,55.87,55.69,55.72,188942.0,50.0547,50.1175,49.956,49.9829,188942.0
2021-02-09 10:50:00,55.72,55.74,55.65,55.67,178685.0,49.9829,50.0008,49.9201,49.9381,178685.0
2021-02-09 11:00:00,55.67,55.79,55.63,55.63,178936.0,49.9381,50.0457,49.9022,49.9022,178936.0
2021-02-09 11:10:00,55.63,55.81,55.57,55.77,178204.0,49.9022,50.0636,49.8484,50.0278,178204.0
2021-02-09 11:20:00,55.77,55.82,55.69,55.72,115514.0,50.0278,50.0726,49.956,49.9829,115514.0
2021-02-09 11:30:00,55.72,55.76,55.66,55.71,79618.0,49.9829,50.0188,49.9291,49.9739,79618.0
2021-02-09 11:40:00,55.71,55.76,55.7,55.74,81752.0,49.9739,50.0188,49.965,50.0008,81752.0
2021-02-09 11:50:00,55.75,55.85,55.7,55.8,136382.0,50.0098,50.0995,49.965,50.0547,136382.0
2021-02-09 12:00:00,55.8,55.82,55.78,55.78,130000.0,50.0547,50.0726,50.0367,50.0367,130000.0
2021-02-09 12:10:00,55.79,55.85,55.77,55.83,173754.0,50.0457,50.0995,50.0278,50.0816,173754.0
2021-02-09 12:20:00,55.82,55.82,55.74,55.75,264878.0,50.0726,50.0726,50.0008,50.0098,264878.0
2021-02-09 12:30:00,55.75,55.79,55.66,55.66,93744.0,50.0098,50.0457,49.9291,49.9291,93744.0
2021-02-09 12:40:00,55.66,55.68,55.62,55.66,159195.0,49.9291,49.947,49.8932,49.9291,159195.0
2021-02-09 12:50:00,55.66,55.76,55.65,55.74,181367.0,49.9291,50.0188,49.9201,50.0008,181367.0
2021-02-09 13:00:00,55.73,55.75,55.67,55.68,84944.0,49.9919,50.0098,49.9381,49.947,84944.0
2021-02-09 13:10:00,55.68,55.69,55.59,55.59,102397.0,49.947,49.956,49.8663,49.8663,102397.0
2021-02-09 13:20:00,55.6,55.65,55.56,55.58,79197.0,49.8753,49.9201,49.8394,49.8573,79197.0
2021-02-09 13:30:00,55.58,55.64,55.57,55.61,81307.0,49.8573,49.9111,49.8484,49.8842,81307.0
2021-02-09 13:40:00,55.61,55.63,55.54,55.56,87168.0,49.8842,49.9022,49.8214,49.8394,87168.0
2021-02-09 13:50:00,55.56,55.62,55.54,55.58,105645.0,49.8394,49.8932,49.8214,49.8573,105645.0
2021-02-09 14:00:00,55.58,55.61,55.54,55.54,108242.0,49.8573,49.8842,49.8214,49.8214,108242.0
2021-02-09 14:10:00,55.54,55.56,55.46,55.48,402470.0,49.8214,49.8394,49.7497,49.7676,402470.0
2021-02-09 14:20:00,55.48,55.53,55.48,55.48,124172.0,49.7676,49.8125,49.7676,49.7676,124172.0
2021-02-09 14:30:00,55.48,55.57,55.47,55.55,180654.0,49.7676,49.8484,49.7586,49.8304,180654.0
2021-02-09 14:40:00,55.55,55.63,55.53,55.59,190908.0,49.8304,49.9022,49.8125,49.8663,190908.0
2021-02-09 14:50:00,55.6,55.63,55.59,55.63,105852.0,49.8753,49.9022,49.8663,49.9022,105852.0
2021-02-09 15:00:00,55.63,55.68,55.61,55.66,116057.0,49.9022,49.947,49.8842,49.9291,116057.0
2021-02-09 15:10:00,55.66,55.67,55.64,55.66,85833.0,49.9291,49.9381,49.9111,49.9291,85833.0
2021-02-09 15:20:00,55.66,55.72,55.6,55.71,165285.0,49.9291,49.9829,49.8753,49.9739,165285.0
2021-02-09 15:30:00,55.72,55.73,55.6,55.6,255554.0,49.9829,49.9919,49.8753,49.8753,255554.0
2021-02-09 15:40:00,55.6,55.62,55.49,55.5,360640.0,49.8753,49.8932,49.7766,49.7856,360640.0
2021-02-09 15:50:00,55.49,55.51,55.41,55.49,657423.0,49.7766,49.7945,49.7048,49.7766,657423.0
2021-02-10 09:30:00,55.84,55.94,55.67,55.67,320030.0,50.0906,50.1803,49.9381,49.9381,320030.0
2021-02-10 09:40:00,55.66,55.72,55.49,55.52,476251.0,49.9291,49.9829,49.7766,49.8035,476251.0
2021-02-10 09:50:00,55.51,55.63,55.45,55.49,195538.0,49.7945,49.9022,49.7407,49.7766,195538.0
2021-02-10 10:00:00,55.5,55.54,55.43,55.45,187248.0,49.7856,49.8214,49.7228,49.7407,187248.0
2021-02-10 10:10:00,55.45,55.5,55.35,55.38,218043.0,49.7407,49.7856,49.651,49.6779,218043.0
2021-02-10 10:20:00,55.39,55.4,55.27,55.29,331054.0,49.6869,49.6959,49.5792,49.5972,331054.0
2021-02-10 10:30:00,55.28,55.4,55.22,55.3,1101821.0,49.5882,49.6959,49.5344,49.6062,1101821.0
2021-02-10 10:40:00,55.3,55.45,55.27,55.34,252963.0,49.6062,49.7407,49.5792,49.642,252963.0
2021-02-10 10:50:00,55.34,55.43,55.23,55.35,479603.0,49.642,49.7228,49.5434,49.651,479603.0
2021-02-10 11:00:00,55.34,55.36,55.23,55.25,166829.0,49.642,49.66,49.5434,49.5613,166829.0
2021-02-10 11:10:00,55.25,55.31,55.2,55.28,137408.0,49.5613,49.6151,49.5164,49.5882,137408.0
2021-02-10 11:20:00,55.28,55.33,55.22,55.29,204818.0,49.5882,49.6331,49.5344,49.5972,204818.0
2021-02-10 11:30:00,55.3,55.39,55.2,55.27,182873.0,49.6062,49.6869,49.5164,49.5792,182873.0
2021-02-10 11:40:00,55.27,55.3,55.2,55.24,111382.0,49.5792,49.6062,49.5164,49.5523,111382.0
2021-02-10 11:50:00,55.23,55.3,55.16,55.22,103876.0,49.5434,49.6062,49.4806,49.5344,103876.0
2021-02-10 12:00:00,55.22,55.23,55.09,55.14,117585.0,49.5344,49.5434,49.4178,49.4626,117585.0
2021-02-10 12:10:00,55.15,55.18,55.08,55.09,109644.0,49.4716,49.4985,49.4088,49.4178,109644.0
2021-02-10 12:20:00,55.1,55.1,54.98,55.07,231897.0,49.4267,49.4267,49.3191,49.3998,231897.0
2021-02-10 12:30:00,55.07,55.09,54.98,55.05,141889.0,49.3998,49.4178,49.3191,49.3819,141889.0
2021-02-10 12:40:00,55.05,55.15,55.04,55.11,113128.0,49.3819,49.4716,49.3729,49.4357,113128.0
2021-02-10 12:50:00,55.12,55.14,55.09,55.1,83568.0,49.4447,49.4626,49.4178,49.4267,83568.0
2021-02-10 13:00:00,55.09,55.12,55.03,55.07,84904.0,49.4178,49.4447,49.364,49.3998,84904.0
2021-02-10 13:10:00,55.08,55.14,55.04,55.13,132854.0,49.4088,49.4626,49.3729,49.4537,132854.0
2021-02-10 13:20:00,55.13,55.14,55.08,55.12,79659.0,49.4537,49.4626,49.4088,49.4447,79659.0
2021-02-10 13:30:00,55.12,55.17,55.11,55.13,70674.0,49.4447,49.4895,49.4357,49.4537,70674.0
2021-02-10 13:40:00,55.14,55.16,55.09,55.11,124770.0,49.4626,49.4806,49.4178,49.4357,124770.0
2021-02-10 13:50:00,55.12,55.16,55.09,55.09,141902.0,49.4447,49.4806,49.4178,49.4178,141902.0
2021-02-10 14:00:00,55.1,55.22,55.07,55.16,119814.0,49.4267,49.5344,49.3998,49.4806,119814.0
2021-02-10 14:10:00,55.15,55.17,55.07,55.07,137501.0,49.4716,49.4895,49.3998,49.3998,137501.0
2021-02-10 14:20:00,55.07,55.14,55.01,55.1,257654.0,49.3998,49.4626,49.346,49.4267,257654.0
2021-02-10 14:30:00,55.1,55.29,55.05,55.17,988256.0,49.4267,49.5972,49.3819,49.4895,988256.0
2021-02-10 14:40:00,55.18,55.2,55.06,55.1,228236.0,49.4985,49.5164,49.3909,49.4267,228236.0
2021-02-10 14:50:00,55.1,55.1,54.98,55.03,369583.0,49.4267,49.4267,49.3191,49.364,369583.0
2021-02-10 15:00:00,55.03,55.13,55.0,55.07,243847.0,49.364,49.4537,49.337,49.3998,243847.0
2021-02-10 15:10:00,55.08,55.11,55.01,55.02,282498.0,49.4088,49.4357,49.346,49.355,282498.0
2021-02-10 15:20:00,55.03,55.1,55.02,55.08,181876.0,49.364,49.4267,49.355,49.4088,181876.0
2021-02-10 15:30:00,55.09,55.27,55.05,55.23,435757.0,49.4178,49.5792,49.3819,49.5434,435757.0
2021-02-10 15:40:00,55.23,55.3,55.19,55.21,493385.0,49.5434,49.6062,49.5075,49.5254,493385.0
2021-02-10 15:50:00,55.21,55.27,55.16,55.24,953431.0,49.5254,49.5792,49.4806,49.5523,953431.0
2021-02-11 09:30:00,55.13,55.53,55.05,55.43,310667.0,49.4537,49.8125,49.3819,49.7228,310667.0
2021-02-11 09:40:00,55.43,55.43,55.12,55.38,131239.0,49.7228,49.7228,49.4447,49.6779,131239.0
2021-02-11 09:50:00,55.38,55.5,55.31,55.48,138674.0,49.6779,49.7856,49.6151,49.7676,138674.0
2021-02-11 10:00:00,55.49,55.56,55.34,55.36,213665.0,49.7766,49.8394,49.642,49.66,213665.0
2021-02-11 10:10:00,55.36,55.5,55.26,55.5,202491.0,49.66,49.7856,49.5703,49.7856,202491.0
2021-02-11 10:20:00,55.5,55.57,55.45,55.56,181995.0,49.7856,49.8484,49.7407,49.8394,181995.0
2021-02-11 10:30:00,55.56,55.56,55.41,55.5,160105.0,49.8394,49.8394,49.7048,49.7856,160105.0
2021-02-11 10:40:00,55.5,55.61,55.41,55.47,194295.0,49.7856,49.8842,49.7048,49.7586,194295.0
2021-02-11 10:50:00,55.47,55.5,55.33,55.34,96108.0,49.7586,49.7856,49.6331,49.642,96108.0
2021-02-11 11:00:00,55.35,55.41,55.32,55.4,82312.0,49.651,49.7048,49.6241,49.6959,82312.0
2021-02-11 11:10:00,55.4,55.43,55.3,55.42,120243.0,49.6959,49.7228,49.6062,49.7138,120243.0
2021-02-11 11:20:00,55.41,55.41,55.28,55.29,90163.0,49.7048,49.7048,49.5882,49.5972,90163.0
2021-02-11 11:30:00,55.28,55.42,55.27,55.35,209249.0,49.5882,49.7138,49.5792,49.651,209249.0
2021-02-11 11:40:00,55.35,55.37,55.27,55.3,145825.0,49.651,49.6689,49.5792,49.6062,145825.0
2021-02-11 11:50:00,55.31,55.33,55.24,55.28,175757.0,49.6151,49.6331,49.5523,49.5882,175757.0
2021-02-11 12:00:00,55.29,55.29,55.24,55.27,62667.0,49.5972,49.5972,49.5523,49.5792,62667.0
2021-02-11 12:10:00,55.26,55.32,55.25,55.29,94869.0,49.5703,49.6241,49.5613,49.5972,94869.0
2021-02-11 12:20:00,55.29,55.34,55.25,55.29,124857.0,49.5972,49.642,49.5613,49.5972,124857.0
2021-02-11 12:30:00,55.29,55.3,55.17,55.23,88558.0,49.5972,49.6062,49.4895,49.5434,88558.0
2021-02-11 12:40:00,55.23,55.28,55.13,55.2,129612.0,49.5434,49.5882,49.4537,49.5164,129612.0
2021-02-11 12:50:00,55.2,55.27,55.19,55.27,78060.0,49.5164,49.5792,49.5075,49.5792,78060.0
2021-02-11 13:00:00,55.27,55.28,55.15,55.16,72793.0,49.5792,49.5882,49.4716,49.4806,72793.0
2021-02-11 13:10:00,55.16,55.26,55.16,55.22,78699.0,49.4806,49.5703,49.4806,49.5344,78699.0
2021-02-11 13:20:00,55.22,55.26,55.18,55.26,76415.0,49.5344,49.5703,49.4985,49.5703,76415.0
2021-02-11 13:30:00,55.26,55.27,55.21,55.25,88636.0,49.5703,49.5792,49.5254,49.5613,88636.0
2021-02-11 13:40:00,55.26,55.37,55.25,55.37,133611.0,49.5703,49.6689,49.5613,49.6689,133611.0
2021-02-11 13:50:00,55.37,55.46,55.35,55.37,165535.0,49.6689,49.7497,49.651,49.6689,165535.0
2021-02-11 14:00:00,55.37,55.45,55.32,55.45,83780.0,49.6689,49.7407,49.6241,49.7407,83780.0
2021-02-11 14:10:00,55.45,55.51,55.37,55.5,106337.0,49.7407,49.7945,49.6689,49.7856,106337.0
2021-02-11 14:20:00,55.5,55.56,55.48,55.53,216152.0,49.7856,49.8394,49.7676,49.8125,216152.0
2021-02-11 14:30:00,55.53,55.57,55.46,55.47,106182.0,49.8125,49.8484,49.7497,49.7586,106182.0
2021-02-11 14:40:00,55.47,55.54,55.42,55.53,136248.0,49.7586,49.8214,49.7138,49.8125,136248.0
2021-02-11 14:50:00,55.52,55.63,55.51,55.61,108254.0,49.8035,49.9022,49.7945,49.8842,108254.0
2021-02-11 15:00:00,55.61,55.65,55.57,55.63,99863.0,49.8842,49.9201,49.8484,49.9022,99863.0
2021-02-11 15:10:00,55.64,55.71,55.62,55.62,128760.0,49.9111,49.9739,49.8932,49.8932,128760.0
2021-02-11 15:20:00,55.62,55.63,55.5,55.51,147892.0,49.8932,49.9022,49.7856,49.7945,147892.0
2021-02-11 15:30:00,55.52,55.62,55.48,55.6,234542.0,49.8035,49.8932,49.7676,49.8753,234542.0
2021-02-11 15:40:00,55.6,55.75,55.59,55.72,315904.0,49.8753,50.0098,49.8663,49.9829,315904.0
2021-02-11 15:50:00,55.71,55.73,55.62,55.68,529504.0,49.9739,49.9919,49.8932,49.947,529504.0
2021-02-12 09:30:00,55.62,55.69,55.28,55.44,215523.0,49.8932,49.956,49.5882,49.7317,215523.0
2021-02-12 09:40:00,55.46,55.5,55.32,55.42,140662.0,49.7497,49.7856,49.6241,49.7138,140662.0
2021-02-12 09:50:00,55.42,55.48,55.37,55.42,116760.0,49.7138,49.7676,49.6689,49.7138,116760.0
2021-02-12 10:00:00,55.42,55.43,55.24,55.36,129561.0,49.7138,49.7228,49.5523,49.66,129561.0
2021-02-12 10:10:00,55.36,55.38,55.26,55.36,130942.0,49.66,49.6779,49.5703,49.66,130942.0
2021-02-12 10:20:00,55.36,55.45,55.33,55.42,92521.0,49.66,49.7407,49.6331,49.7138,92521.0
2021-02-12 10:30:00,55.43,55.52,55.38,55.5,163539.0,49.7228,49.8035,49.6779,49.7856,163539.0
2021-02-12 10:40:00,55.5,55.61,55.49,55.59,139621.0,49.7856,49.8842,49.7766,49.8663,139621.0
2021-02-12 10:50:00,55.58,55.6,55.5,55.51,196645.0,49.8573,49.8753,49.7856,49.7945,196645.0
2021-02-12 11:00:00,55.51,55.51,55.39,55.42,81703.0,49.7945,49.7945,49.6869,49.7138,81703.0
2021-02-12 11:10:00,55.41,55.49,55.41,55.48,79208.0,49.7048,49.7766,49.7048,49.7676,79208.0
2021-02-12 11:20:00,55.48,55.49,55.37,55.42,90259.0,49.7676,49.7766,49.6689,49.7138,90259.0
2021-02-12 11:30:00,55.42,55.5,55.39,55.41,78530.0,49.7138,49.7856,49.6869,49.7048,78530.0
2021-02-12 11:40:00,55.42,55.42,55.33,55.36,82654.0,49.7138,49.7138,49.6331,49.66,82654.0
2021-02-12 11:50:00,55.36,55.4,55.31,55.37,61688.0,49.66,49.6959,49.6151,49.6689,61688.0
2021-02-12 12:00:00,55.37,55.37,55.25,55.3,111153.0,49.6689,49.6689,49.5613,49.6062,111153.0
2021-02-12 12:10:00,55.3,55.39,55.28,55.32,120896.0,49.6062,49.6869,49.5882,49.6241,120896.0
2021-02-12 12:20:00,55.32,55.33,55.22,55.25,79634.0,49.6241,49.6331,49.5344,49.5613,79634.0
2021-02-12 12:30:00,55.25,55.31,55.2,55.31,97182.0,49.5613,49.6151,49.5164,49.6151,97182.0
2021-02-12 12:40:00,55.3,55.41,55.27,55.4,122241.0,49.6062,49.7048,49.5792,49.6959,122241.0
2021-02-12 12:50:00,55.4,55.47,55.39,55.46,72364.0,49.6959,49.7586,49.6869,49.7497,72364.0
2021-02-12 13:00:00,55.46,55.47,55.36,55.37,86350.0,49.7497,49.7586,49.66,49.6689,86350.0
2021-02-12 13:10:00,55.37,55.37,55.19,55.23,226154.0,49.6689,49.6689,49.5075,49.5434,226154.0
2021-02-12 13:20:00,55.23,55.29,55.15,55.15,330679.0,49.5434,49.5972,49.4716,49.4716,330679.0
2021-02-12 13:30:00,55.16,55.21,55.13,55.18,125986.0,49.4806,49.5254,49.4537,49.4985,125986.0
2021-02-12 13:40:00,55.18,55.19,55.11,55.16,99466.0,49.4985,49.5075,49.4357,49.4806,99466.0
2021-02-12 13:50:00,55.16,55.17,55.06,55.06,1228998.0,49.4806,49.4895,49.3909,49.3909,1228998.0
2021-02-12 14:00:00,55.06,55.12,55.0,55.08,79796.0,49.3909,49.4447,49.337,49.4088,79796.0
2021-02-12 14:10:00,55.09,55.1,55.01,55.01,122012.0,49.4178,49.4267,49.346,49.346,122012.0
2021-02-12 14:20:00,55.01,55.06,54.99,55.05,135050.0,49.346,49.3909,49.3281,49.3819,135050.0
2021-02-12 14:30:00,55.05,55.13,55.03,55.11,55739.0,49.3819,49.4537,49.364,49.4357,55739.0
2021-02-12 14:40:00,55.12,55.16,54.99,55.02,422258.0,49.4447,49.4806,49.3281,49.355,422258.0
2021-02-12 14:50:00,55.01,55.04,54.97,55.04,217820.0,49.346,49.3729,49.3101,49.3729,217820.0
2021-02-12 15:00:00,55.04,55.11,55.03,55.09,68796.0,49.3729,49.4357,49.364,49.4178,68796.0
2021-02-12 15:10:00,55.08,55.08,55.04,55.06,66186.0,49.4088,49.4088,49.3729,49.3909,66186.0
2021-02-12 15:20:00,55.05,55.11,55.04,55.1,85504.0,49.3819,49.4357,49.3729,49.4267,85504.0
2021-02-12 15:30:00,55.1,55.13,55.06,55.11,131058.0,49.4267,49.4537,49.3909,49.4357,131058.0
2021-02-12 15:40:00,55.11,55.21,55.11,55.21,134624.0,49.4357,49.5254,49.4357,49.5254,134624.0
2021-02-12 15:50:00,55.21,55.27,55.17,55.19,405255.0,49.5254,49.5792,49.4895,49.5075,405255.0
2021-02-16 09:30:00,55.22,55.28,54.79,54.94,329429.0,49.5344,49.5882,49.1487,49.2832,329429.0
2021-02-16 09:40:00,54.95,55.05,54.8,54.94,190237.0,49.2922,49.3819,49.1576,49.2832,190237.0
2021-02-16 09:50:00,54.94,54.97,54.76,54.79,182905.0,49.2832,49.3101,49.1218,49.1487,182905.0
2021-02-16 10:00:00,54.8,54.89,54.72,54.85,142690.0,49.1576,49.2384,49.0859,49.2025,142690.0
2021-02-16 10:10:00,54.86,54.94,54.81,54.85,121289.0,49.2115,49.2832,49.1666,49.2025,121289.0
2021-02-16 10:20:00,54.85,54.94,54.8,54.87,115954.0,49.2025,49.2832,49.1576,49.2204,115954.0
2021-02-16 10:30:00,54.87,54.91,54.81,54.9,165068.0,49.2204,49.2563,49.1666,49.2473,165068.0
2021-02-16 10:40:00,54.9,55.0,54.8,54.83,173885.0,49.2473,49.337,49.1576,49.1845,173885.0
2021-02-16 10:50:00,54.83,54.9,54.76,54.88,114517.0,49.1845,49.2473,49.1218,49.2294,114517.0
2021-02-16 11:00:00,54.87,54.94,54.76,54.76,122759.0,49.2204,49.2832,49.1218,49.1218,122759.0
2021-02-16 11:10:00,54.76,54.85,54.72,54.78,132009.0,49.1218,49.2025,49.0859,49.1397,132009.0
2021-02-16 11:20:00,54.79,54.84,54.76,54.84,109822.0,49.1487,49.1935,49.1218,49.1935,109822.0
2021-02-16 11:30:00,54.83,55.01,54.78,54.97,133889.0,49.1845,49.346,49.1397,49.3101,133889.0
2021-02-16 11:40:00,54.98,55.0,54.81,54.82,115100.0,49.3191,49.337,49.1666,49.1756,115100.0
2021-02-16 11:50:00,54.82,54.92,54.76,54.9,88295.0,49.1756,49.2653,49.1218,49.2473,88295.0
2021-02-16 12:00:00,54.89,55.01,54.87,54.97,95547.0,49.2384,49.346,49.2204,49.3101,95547.0
2021-02-16 12:10:00,54.96,55.08,54.95,54.98,118739.0,49.3012,49.4088,49.2922,49.3191,118739.0
2021-02-16 12:20:00,54.98,55.02,54.95,54.97,109404.0,49.3191,49.355,49.2922,49.3101,109404.0
2021-02-16 12:30:00,54.97,54.99,54.84,54.85,102727.0,49.3101,49.3281,49.1935,49.2025,102727.0
2021-02-16 12:40:00,54.85,54.89,54.8,54.88,97243.0,49.2025,49.2384,49.1576,49.2294,97243.0
2021-02-16 12:50:00,54.88,54.92,54.78,54.84,221963.0,49.2294,49.2653,49.1397,49.1935,221963.0
2021-02-16 13:00:00,54.84,54.9,54.8,54.87,81912.0,49.1935,49.2473,49.1576,49.2204,81912.0
2021-02-16 13:10:00,54.87,54.88,54.76,54.77,62560.0,49.2204,49.2294,49.1218,49.1307,62560.0
2021-02-16 13:20:00,54.76,54.86,54.76,54.85,71591.0,49.1218,49.2115,49.1218,49.2025,71591.0
2021-02-16 13:30:00,54.86,54.92,54.83,54.88,78961.0,49.2115,49.2653,49.1845,49.2294,78961.0
2021-02-16 13:40:00,54.88,54.89,54.81,54.88,100361.0,49.2294,49.2384,49.1666,49.2294,100361.0
2021-02-16 13:50:00,54.88,54.88,54.79,54.83,68072.0,49.2294,49.2294,49.1487,49.1845,68072.0
2021-02-16 14:00:00,54.83,54.84,54.73,54.73,110855.0,49.1845,49.1935,49.0948,49.0948,110855.0
2021-02-16 14:10:00,54.73,54.79,54.7,54.78,104953.0,49.0948,49.1487,49.0679,49.1397,104953.0
2021-02-16 14:20:00,54.78,54.81,54.75,54.78,88841.0,49.1397,49.1666,49.1128,49.1397,88841.0
2021-02-16 14:30:00,54.77,54.8,54.73,54.76,72351.0,49.1307,49.1576,49.0948,49.1218,72351.0
2021-02-16 14:40:00,54.77,54.79,54.74,54.78,74877.0,49.1307,49.1487,49.1038,49.1397,74877.0
2021-02-16 14:50:00,54.78,54.78,54.72,54.78,89155.0,49.1397,49.1397,49.0859,49.1397,89155.0
2021-02-16 15:00:00,54.77,54.91,54.74,54.86,115915.0,49.1307,49.2563,49.1038,49.2115,115915.0
2021-02-16 15:10:00,54.86,54.9,54.83,54.88,106661.0,49.2115,49.2473,49.1845,49.2294,106661.0
2021-02-16 15:20:00,54.88,54.98,54.87,54.96,214066.0,49.2294,49.3191,49.2204,49.3012,214066.0
2021-02-16 15:30:00,54.96,55.01,54.92,54.95,196697.0,49.3012,49.346,49.2653,49.2922,196697.0
2021-02-16 15:40:00,54.95,54.96,54.85,54.9,206054.0,49.2922,49.3012,49.2025,49.2473,206054.0
2021-02-16 15:50:00,54.89,54.99,54.86,54.89,809199.0,49.2384,49.3281,49.2115,49.2384,809199.0
2021-02-17 09:30:00,54.8,54.97,54.62,54.62,374340.0,49.1576,49.3101,48.9962,48.9962,374340.0
2021-02-17 09:40:00,54.62,54.92,54.62,54.8,346617.0,48.9962,49.2653,48.9962,49.1576,346617.0
2021-02-17 09:50:00,54.8,54.85,54.7,54.75,244726.0,49.1576,49.2025,49.0679,49.1128,244726.0
2021-02-17 10:00:00,54.75,54.83,54.66,54.82,180997.0,49.1128,49.1845,49.032,49.1756,180997.0
2021-02-17 10:10:00,54.82,54.82,54.65,54.77,177753.0,49.1756,49.1756,49.0231,49.1307,177753.0
2021-02-17 10:20:00,54.77,54.86,54.71,54.84,116836.0,49.1307,49.2115,49.0769,49.1935,116836.0
2021-02-17 10:30:00,54.84,55.01,54.81,54.99,199358.0,49.1935,49.346,49.1666,49.3281,199358.0
2021-02-17 10:40:00,54.99,55.06,54.94,55.05,212380.0,49.3281,49.3909,49.2832,49.3819,212380.0
2021-02-17 10:50:00,55.04,55.05,54.8,54.82,172554.0,49.3729,49.3819,49.1576,49.1756,172554.0
2021-02-17 11:00:00,54.83,54.92,54.79,54.89,436297.0,49.1845,49.2653,49.1487,49.2384,436297.0
2021-02-17 11:10:00,54.9,54.92,54.84,54.9,112756.0,49.2473,49.2653,49.1935,49.2473,112756.0
2021-02-17 11:20:00,54.91,54.98,54.88,54.94,125240.0,49.2563,49.3191,49.2294,49.2832,125240.0
2021-02-17 11:30:00,54.94,55.0,54.85,54.9,296786.0,49.2832,49.337,49.2025,49.2473,296786.0
2021-02-17 11:40:00,54.91,54.97,54.86,54.9,345631.0,49.2563,49.3101,49.2115,49.2473,345631.0
2021-02-17 11:50:00,54.89,54.96,54.85,54.93,91343.0,49.2384,49.3012,49.2025,49.2742,91343.0
2021-02-17 12:00:00,54.92,54.94,54.74,54.75,133950.0,49.2653,49.2832,49.1038,49.1128,133950.0
2021-02-17 12:10:00,54.75,54.81,54.74,54.8,149222.0,49.1128,49.1666,49.1038,49.1576,149222.0
2021-02-17 12:20:00,54.8,54.83,54.77,54.79,99676.0,49.1576,49.1845,49.1307,49.1487,99676.0
2021-02-17 12:30:00,54.79,54.87,54.77,54.81,385611.0,49.1487,49.2204,49.1307,49.1666,385611.0
2021-02-17 12:40:00,54.8,54.86,54.77,54.85,96964.0,49.1576,49.2115,49.1307,49.2025,96964.0
2021-02-17 12:50:00,54.84,54.84,54.78,54.82,72906.0,49.1935,49.1935,49.1397,49.1756,72906.0
2021-02-17 13:00:00,54.82,54.87,54.82,54.85,108314.0,49.1756,49.2204,49.1756,49.2025,108314.0
2021-02-17 13:10:00,54.85,54.87,54.77,54.87,99950.0,49.2025,49.2204,49.1307,49.2204,99950.0
2021-02-17 13:20:00,54.87,54.87,54.83,54.86,108429.0,49.2204,49.2204,49.1845,49.2115,108429.0
2021-02-17 13:30:00,54.86,54.9,54.85,54.87,133455.0,49.2115,49.2473,49.2025,49.2204,133455.0
2021-02-17 13:40:00,54.87,54.98,54.83,54.91,115858.0,49.2204,49.3191,49.1845,49.2563,115858.0
2021-02-17 13:50:00,54.91,54.91,54.85,54.86,128698.0,49.2563,49.2563,49.2025,49.2115,128698.0
2021-02-17 14:00:00,54.86,54.94,54.86,54.91,136426.0,49.2115,49.2832,49.2115,49.2563,136426.0
2021-02-17 14:10:00,54.92,55.02,54.9,55.01,198562.0,49.2653,49.355,49.2473,49.346,198562.0
2021-02-17 14:20:00,55.0,55.01,54.97,55.01,117132.0,49.337,49.346,49.3101,49.346,117132.0
2021-02-17 14:30:00,55.01,55.01,54.97,55.0,134093.0,49.346,49.346,49.3101,49.337,134093.0
2021-02-17 14:40:00,54.99,55.03,54.96,55.02,158727.0,49.3281,49.364,49.3012,49.355,158727.0
2021-02-17 14:50:00,55.03,55.03,54.99,55.01,108069.0,49.364,49.364,49.3281,49.346,108069.0
2021-02-17 15:00:00,55.01,55.07,54.99,55.04,161367.0,49.346,49.3998,49.3281,49.3729,161367.0
2021-02-17 15:10:00,55.04,55.06,54.94,55.01,163238.0,49.3729,49.3909,49.2832,49.346,163238.0
2021-02-17 15:20:00,55.01,55.03,54.95,54.97,105271.0,49.346,49.364,49.2922,49.3101,105271.0
2021-02-17 15:30:00,54.97,55.06,54.93,55.05,245140.0,49.3101,49.3909,49.2742,49.3819,245140.0
2021-02-17 15:40:00,55.05,55.05,54.92,54.96,311781.0,49.3819,49.3819,49.2653,49.3012,311781.0
2021-02-17 15:50:00,54.96,55.0,54.87,54.91,713318.0,49.3012,49.337,49.2204,49.2563,713318.0
2021-02-18 09:30:00,54.63,55.31,54.63,55.01,321862.0,49.0051,49.6151,49.0051,49.346,321862.0
2021-02-18 09:40:00,55.01,55.15,54.96,55.09,175754.0,49.346,49.4716,49.3012,49.4178,175754.0
2021-02-18 09:50:00,55.09,55.24,55.04,55.23,183290.0,49.4178,49.5523,49.3729,49.5434,183290.0
2021-02-18 10:00:00,55.23,55.29,55.14,55.27,168217.0,49.5434,49.5972,49.4626,49.5792,168217.0
2021-02-18 10:10:00,55.27,55.49,55.25,55.43,236948.0,49.5792,49.7766,49.5613,49.7228,236948.0
2021-02-18 10:20:00,55.43,55.58,55.34,55.58,206642.0,49.7228,49.8573,49.642,49.8573,206642.0
2021-02-18 10:30:00,55.58,55.8,55.42,55.8,540357.0,49.8573,50.0547,49.7138,50.0547,540357.0
2021-02-18 10:40:00,55.8,55.88,55.75,55.86,113549.0,50.0547,50.1264,50.0098,50.1085,113549.0
2021-02-18 10:50:00,55.86,55.93,55.73,55.76,231070.0,50.1085,50.1713,49.9919,50.0188,231070.0
2021-02-18 11:00:00,55.76,55.87,55.75,55.83,132845.0,50.0188,50.1175,50.0098,50.0816,132845.0
2021-02-18 11:10:00,55.83,55.97,55.82,55.89,149409.0,50.0816,50.2072,50.0726,50.1354,149409.0
2021-02-18 11:20:00,55.88,55.96,55.77,55.84,128690.0,50.1264,50.1982,50.0278,50.0906,128690.0
2021-02-18 11:30:00,55.84,55.88,55.76,55.82,428704.0,50.0906,50.1264,50.0188,50.0726,428704.0
2021-02-18 11:40:00,55.83,55.93,55.76,55.91,240002.0,50.0816,50.1713,50.0188,50.1533,240002.0
2021-02-18 11:50:00,55.92,55.95,55.86,55.89,97224.0,50.1623,50.1892,50.1085,50.1354,97224.0
2021-02-18 12:00:00,55.89,55.95,55.8,55.94,267427.0,50.1354,50.1892,50.0547,50.1803,267427.0
2021-02-18 12:10:00,55.95,55.96,55.91,55.96,122721.0,50.1892,50.1982,50.1533,50.1982,122721.0
2021-02-18 12:20:00,55.96,56.03,55.93,56.01,92337.0,50.1982,50.261,50.1713,50.243,92337.0
2021-02-18 12:30:00,56.01,56.07,55.99,56.01,175469.0,50.243,50.2969,50.2251,50.243,175469.0
2021-02-18 12:40:00,56.01,56.1,56.0,56.04,71301.0,50.243,50.3238,50.2341,50.27,71301.0
2021-02-18 12:50:00,56.04,56.06,55.97,55.99,59072.0,50.27,50.2879,50.2072,50.2251,59072.0
2021-02-18 13:00:00,56.0,56.0,55.88,55.94,73470.0,50.2341,50.2341,50.1264,50.1803,73470.0
2021-02-18 13:10:00,55.94,56.11,55.91,56.11,89485.0,50.1803,50.3328,50.1533,50.3328,89485.0
2021-02-18 13:20:00,56.11,56.16,56.05,56.09,109802.0,50.3328,50.3776,50.2789,50.3148,109802.0
2021-02-18 13:30:00,56.08,56.14,55.91,56.14,221787.0,50.3058,50.3597,50.1533,50.3597,221787.0
2021-02-18 13:40:00,56.15,56.24,56.13,56.19,163147.0,50.3686,50.4494,50.3507,50.4045,163147.0
2021-02-18 13:50:00,56.18,56.23,56.16,56.22,99964.0,50.3955,50.4404,50.3776,50.4314,99964.0
2021-02-18 14:00:00,56.22,56.29,56.21,56.21,105235.0,50.4314,50.4942,50.4225,50.4225,105235.0
2021-02-18 14:10:00,56.21,56.21,56.13,56.13,190854.0,50.4225,50.4225,50.3507,50.3507,190854.0
2021-02-18 14:20:00,56.15,56.25,56.12,56.19,207467.0,50.3686,50.4583,50.3417,50.4045,207467.0
2021-02-18 14:30:00,56.19,56.22,56.12,56.14,83787.0,50.4045,50.4314,50.3417,50.3597,83787.0
2021-02-18 14:40:00,56.13,56.16,56.06,56.12,83077.0,50.3507,50.3776,50.2879,50.3417,83077.0
2021-02-18 14:50:00,56.13,56.18,56.1,56.15,134084.0,50.3507,50.3955,50.3238,50.3686,134084.0
2021-02-18 15:00:00,56.14,56.2,56.11,56.19,96760.0,50.3597,50.4135,50.3328,50.4045,96760.0
2021-02-18 15:10:00,56.19,56.19,56.04,56.07,131125.0,50.4045,50.4045,50.27,50.2969,131125.0
2021-02-18 15:20:00,56.07,56.09,56.04,56.07,80064.0,50.2969,50.3148,50.27,50.2969,80064.0
2021-02-18 15:30:00,56.07,56.1,56.0,56.05,301803.0,50.2969,50.3238,50.2341,50.2789,301803.0
2021-02-18 15:40:00,56.05,56.16,56.02,56.14,436311.0,50.2789,50.3776,50.252,50.3597,436311.0
2021-02-18 15:50:00,56.14,56.16,56.04,56.15,644744.0,50.3597,50.3776,50.27,50.3686,644744.0
2021-02-19 09:30:00,55.97,56.12,55.72,55.82,557354.0,50.2072,50.3417,49.9829,50.0726,557354.0
2021-02-19 09:40:00,55.83,55.86,55.53,55.63,139357.0,50.0816,50.1085,49.8125,49.9022,139357.0
2021-02-19 09:50:00,55.64,55.67,55.6,55.64,123344.0,49.9111,49.9381,49.8753,49.9111,123344.0
2021-02-19 10:00:00,55.65,55.79,55.59,55.6,120328.0,49.9201,50.0457,49.8663,49.8753,120328.0
2021-02-19 10:10:00,55.6,55.6,55.44,55.45,119811.0,49.8753,49.8753,49.7317,49.7407,119811.0
2021-02-19 10:20:00,55.44,55.49,55.38,55.38,95315.0,49.7317,49.7766,49.6779,49.6779,95315.0
2021-02-19 10:30:00,55.37,55.4,55.22,55.27,84562.0,49.6689,49.6959,49.5344,49.5792,84562.0
2021-02-19 10:40:00,55.27,55.32,55.16,55.2,100681.0,49.5792,49.6241,49.4806,49.5164,100681.0
2021-02-19 10:50:00,55.2,55.32,55.18,55.22,75756.0,49.5164,49.6241,49.4985,49.5344,75756.0
2021-02-19 11:00:00,55.22,55.22,55.09,55.11,82664.0,49.5344,49.5344,49.4178,49.4357,82664.0
2021-02-19 11:10:00,55.11,55.18,55.05,55.16,56760.0,49.4357,49.4985,49.3819,49.4806,56760.0
2021-02-19 11:20:00,55.15,55.22,55.13,55.21,64880.0,49.4716,49.5344,49.4537,49.5254,64880.0
2021-02-19 11:30:00,55.2,55.21,55.13,55.15,63520.0,49.5164,49.5254,49.4537,49.4716,63520.0
2021-02-19 11:40:00,55.14,55.15,55.03,55.05,77481.0,49.4626,49.4716,49.364,49.3819,77481.0
2021-02-19 11:50:00,55.05,55.08,55.01,55.08,67402.0,49.3819,49.4088,49.346,49.4088,67402.0
2021-02-19 12:00:00,55.07,55.1,54.95,55.02,196525.0,49.3998,49.4267,49.2922,49.355,196525.0
2021-02-19 12:10:00,55.02,55.04,54.88,54.88,113211.0,49.355,49.3729,49.2294,49.2294,113211.0
2021-02-19 12:20:00,54.88,54.97,54.87,54.95,67254.0,49.2294,49.3101,49.2204,49.2922,67254.0
2021-02-19 12:30:00,54.96,54.97,54.85,54.9,123130.0,49.3012,49.3101,49.2025,49.2473,123130.0
2021-02-19 12:40:00,54.9,54.95,54.87,54.91,67690.0,49.2473,49.2922,49.2204,49.2563,67690.0
2021-02-19 12:50:00,54.91,54.99,54.88,54.98,100636.0,49.2563,49.3281,49.2294,49.3191,100636.0
2021-02-19 13:00:00,54.98,54.98,54.9,54.91,85521.0,49.3191,49.3191,49.2473,49.2563,85521.0
2021-02-19 13:10:00,54.91,54.95,54.81,54.84,89003.0,49.2563,49.2922,49.1666,49.1935,89003.0
2021-02-19 13:20:00,54.84,54.88,54.81,54.83,66831.0,49.1935,49.2294,49.1666,49.1845,66831.0
2021-02-19 13:30:00,54.82,54.86,54.76,54.86,108864.0,49.1756,49.2115,49.1218,49.2115,108864.0
2021-02-19 13:40:00,54.86,54.89,54.8,54.85,84532.0,49.2115,49.2384,49.1576,49.2025,84532.0
2021-02-19 13:50:00,54.84,54.86,54.78,54.78,57753.0,49.1935,49.2115,49.1397,49.1397,57753.0
2021-02-19 14:00:00,54.79,54.82,54.69,54.69,93992.0,49.1487,49.1756,49.059,49.059,93992.0
2021-02-19 14:10:00,54.69,54.7,54.62,54.66,105556.0,49.059,49.0679,48.9962,49.032,105556.0
2021-02-19 14:20:00,54.66,54.69,54.54,54.55,113368.0,49.032,49.059,48.9244,48.9334,113368.0
2021-02-19 14:30:00,54.55,54.61,54.52,54.53,109781.0,48.9334,48.9872,48.9065,48.9154,109781.0
2021-02-19 14:40:00,54.54,54.56,54.47,54.48,102055.0,48.9244,48.9423,48.8616,48.8706,102055.0
2021-02-19 14:50:00,54.48,54.51,54.45,54.5,97873.0,48.8706,48.8975,48.8437,48.8885,97873.0
2021-02-19 15:00:00,54.49,54.55,54.47,54.5,152429.0,48.8796,48.9334,48.8616,48.8885,152429.0
2021-02-19 15:10:00,54.49,54.55,54.41,54.43,173258.0,48.8796,48.9334,48.8078,48.8257,173258.0
2021-02-19 15:20:00,54.43,54.44,54.35,54.4,212521.0,48.8257,48.8347,48.754,48.7988,212521.0
2021-02-19 15:30:00,54.4,54.44,54.3,54.38,245194.0,48.7988,48.8347,48.7091,48.7809,245194.0
2021-02-19 15:40:00,54.38,54.47,54.36,54.44,280333.0,48.7809,48.8616,48.7629,48.8347,280333.0
2021-02-19 15:50:00,54.44,54.49,54.22,54.31,603621.0,48.8347,48.8796,48.6374,48.7181,603621.0
2021-02-22 09:30:00,54.25,54.32,53.92,54.24,307711.0,48.6643,48.7271,48.3682,48.6553,307711.0
2021-02-22 09:40:00,54.25,54.51,54.19,54.37,167467.0,48.6643,48.8975,48.6104,48.7719,167467.0
2021-02-22 09:50:00,54.36,54.44,54.26,54.29,141802.0,48.7629,48.8347,48.6732,48.7001,141802.0
2021-02-22 10:00:00,54.29,54.37,54.16,54.16,128003.0,48.7001,48.7719,48.5835,48.5835,128003.0
2021-02-22 10:10:00,54.16,54.26,54.04,54.09,126096.0,48.5835,48.6732,48.4759,48.5207,126096.0
2021-02-22 10:20:00,54.09,54.09,53.96,53.98,104265.0,48.5207,48.5207,48.4041,48.4221,104265.0
2021-02-22 10:30:00,53.98,54.27,53.98,54.25,103579.0,48.4221,48.6822,48.4221,48.6643,103579.0
2021-02-22 10:40:00,54.24,54.24,54.12,54.23,110780.0,48.6553,48.6553,48.5476,48.6463,110780.0
2021-02-22 10:50:00,54.23,54.28,54.16,54.28,98854.0,48.6463,48.6912,48.5835,48.6912,98854.0
2021-02-22 11:00:00,54.27,54.38,54.23,54.38,91406.0,48.6822,48.7809,48.6463,48.7809,91406.0
2021-02-22 11:10:00,54.39,54.4,54.23,54.25,140748.0,48.7898,48.7988,48.6463,48.6643,140748.0
2021-02-22 11:20:00,54.24,54.3,54.16,54.21,85241.0,48.6553,48.7091,48.5835,48.6284,85241.0
2021-02-22 11:30:00,54.22,54.23,54.11,54.17,83655.0,48.6374,48.6463,48.5387,48.5925,83655.0
2021-02-22 11:40:00,54.17,54.23,54.09,54.16,179580.0,48.5925,48.6463,48.5207,48.5835,179580.0
2021-02-22 11:50:00,54.16,54.2,54.07,54.1,127464.0,48.5835,48.6194,48.5028,48.5297,127464.0
2021-02-22 12:00:00,54.09,54.1,53.95,53.97,103959.0,48.5207,48.5297,48.3952,48.4131,103959.0
2021-02-22 12:10:00,53.98,54.03,53.96,54.0,195691.0,48.4221,48.4669,48.4041,48.44,195691.0
2021-02-22 12:20:00,53.99,54.05,53.89,53.9,155431.0,48.431,48.4849,48.3413,48.3503,155431.0
2021-02-22 12:30:00,53.9,54.09,53.86,54.04,248933.0,48.3503,48.5207,48.3144,48.4759,248933.0
2021-02-22 12:40:00,54.04,54.05,53.88,53.97,181258.0,48.4759,48.4849,48.3324,48.4131,181258.0
2021-02-22 12:50:00,53.97,54.05,53.95,54.01,74622.0,48.4131,48.4849,48.3952,48.449,74622.0
2021-02-22 13:00:00,54.01,54.2,54.01,54.18,98249.0,48.449,48.6194,48.449,48.6015,98249.0
2021-02-22 13:10:00,54.18,54.19,54.1,54.14,115288.0,48.6015,48.6104,48.5297,48.5656,115288.0
2021-02-22 13:20:00,54.14,54.26,54.13,54.22,105114.0,48.5656,48.6732,48.5566,48.6374,105114.0
2021-02-22 13:30:00,54.21,54.27,54.14,54.27,88066.0,48.6284,48.6822,48.5656,48.6822,88066.0
2021-02-22 13:40:00,54.28,54.31,54.24,54.3,61370.0,48.6912,48.7181,48.6553,48.7091,61370.0
2021-02-22 13:50:00,54.3,54.31,54.27,54.3,86366.0,48.7091,48.7181,48.6822,48.7091,86366.0
2021-02-22 14:00:00,54.3,54.32,54.21,54.24,99421.0,48.7091,48.7271,48.6284,48.6553,99421.0
2021-02-22 14:10:00,54.24,54.28,54.21,54.25,56674.0,48.6553,48.6912,48.6284,48.6643,56674.0
2021-02-22 14:20:00,54.25,54.31,54.25,54.3,79870.0,48.6643,48.7181,48.6643,48.7091,79870.0
2021-02-22 14:30:00,54.3,54.31,54.25,54.29,80803.0,48.7091,48.7181,48.6643,48.7001,80803.0
2021-02-22 14:40:00,54.29,54.31,54.28,54.3,81604.0,48.7001,48.7181,48.6912,48.7091,81604.0
2021-02-22 14:50:00,54.3,54.31,54.27,54.29,84230.0,48.7091,48.7181,48.6822,48.7001,84230.0
2021-02-22 15:00:00,54.29,54.31,54.26,54.29,102771.0,48.7001,48.7181,48.6732,48.7001,102771.0
2021-02-22 15:10:00,54.29,54.33,54.25,54.33,135712.0,48.7001,48.736,48.6643,48.736,135712.0
2021-02-22 15:20:00,54.33,54.43,54.3,54.43,212343.0,48.736,48.8257,48.7091,48.8257,212343.0
2021-02-22 15:30:00,54.42,54.47,54.39,54.43,171489.0,48.8168,48.8616,48.7898,48.8257,171489.0
2021-02-22 15:40:00,54.43,54.54,54.35,54.54,182496.0,48.8257,48.9244,48.754,48.9244,182496.0
2021-02-22 15:50:00,54.54,54.54,54.24,54.32,768130.0,48.9244,48.9244,48.6553,48.7271,768130.0
2021-02-23 09:30:00,54.47,54.97,54.44,54.81,401377.0,48.8616,49.3101,48.8347,49.1666,401377.0
2021-02-23 09:40:00,54.82,55.24,54.74,55.16,299444.0,49.1756,49.5523,49.1038,49.4806,299444.0
2021-02-23 09:50:00,55.16,55.18,54.67,54.71,251846.0,49.4806,49.4985,49.041,49.0769,251846.0
2021-02-23 10:00:00,54.69,54.79,54.59,54.68,207041.0,49.059,49.1487,48.9693,49.05,207041.0
2021-02-23 10:10:00,54.68,55.04,54.6,54.96,317782.0,49.05,49.3729,48.9782,49.3012,317782.0
2021-02-23 10:20:00,54.96,55.06,54.55,54.65,332676.0,49.3012,49.3909,48.9334,49.0231,332676.0
2021-02-23 10:30:00,54.65,54.86,54.62,54.75,161358.0,49.0231,49.2115,48.9962,49.1128,161358.0
2021-02-23 10:40:00,54.74,54.81,54.61,54.73,336507.0,49.1038,49.1666,48.9872,49.0948,336507.0
2021-02-23 10:50:00,54.73,54.94,54.68,54.9,190238.0,49.0948,49.2832,49.05,49.2473,190238.0
2021-02-23 11:00:00,54.89,54.96,54.75,54.78,141913.0,49.2384,49.3012,49.1128,49.1397,141913.0
2021-02-23 11:10:00,54.79,54.85,54.79,54.81,79324.0,49.1487,49.2025,49.1487,49.1666,79324.0
2021-02-23 11:20:00,54.81,54.91,54.78,54.85,91235.0,49.1666,49.2563,49.1397,49.2025,91235.0
2021-02-23 11:30:00,54.84,54.97,54.81,54.92,97910.0,49.1935,49.3101,49.1666,49.2653,97910.0
2021-02-23 11:40:00,54.92,54.97,54.86,54.91,217489.0,49.2653,49.3101,49.2115,49.2563,217489.0
2021-02-23 11:50:00,54.91,55.09,54.9,55.01,125741.0,49.2563,49.4178,49.2473,49.346,125741.0
2021-02-23 12:00:00,55.01,55.01,54.89,54.93,117870.0,49.346,49.346,49.2384,49.2742,117870.0
2021-02-23 12:10:00,54.92,55.03,54.92,55.0,130900.0,49.2653,49.364,49.2653,49.337,130900.0
2021-02-23 12:20:00,55.01,55.12,54.99,55.11,114420.0,49.346,49.4447,49.3281,49.4357,114420.0
2021-02-23 12:30:00,55.11,55.13,54.95,54.98,155977.0,49.4357,49.4537,49.2922,49.3191,155977.0
2021-02-23 12:40:00,54.97,54.99,54.93,54.96,92044.0,49.3101,49.3281,49.2742,49.3012,92044.0
2021-02-23 12:50:00,54.97,55.03,54.89,54.91,84017.0,49.3101,49.364,49.2384,49.2563,84017.0
2021-02-23 13:00:00,54.9,55.07,54.86,55.04,97268.0,49.2473,49.3998,49.2115,49.3729,97268.0
2021-02-23 13:10:00,55.03,55.19,55.01,55.17,175481.0,49.364,49.5075,49.346,49.4895,175481.0
2021-02-23 13:20:00,55.18,55.31,55.17,55.29,176207.0,49.4985,49.6151,49.4895,49.5972,176207.0
2021-02-23 13:30:00,55.28,55.33,55.24,55.26,101740.0,49.5882,49.6331,49.5523,49.5703,101740.0
2021-02-23 13:40:00,55.26,55.26,55.18,55.23,72338.0,49.5703,49.5703,49.4985,49.5434,72338.0
2021-02-23 13:50:00,55.22,55.28,55.19,55.22,77195.0,49.5344,49.5882,49.5075,49.5344,77195.0
2021-02-23 14:00:00,55.21,55.25,55.14,55.14,83323.0,49.5254,49.5613,49.4626,49.4626,83323.0
2021-02-23 14:10:00,55.14,55.14,55.04,55.1,79423.0,49.4626,49.4626,49.3729,49.4267,79423.0
2021-02-23 14:20:00,55.11,55.15,55.09,55.1,88876.0,49.4357,49.4716,49.4178,49.4267,88876.0
2021-02-23 14:30:00,55.1,55.15,55.04,55.06,117971.0,49.4267,49.4716,49.3729,49.3909,117971.0
2021-02-23 14:40:00,55.07,55.2,55.07,55.14,82445.0,49.3998,49.5164,49.3998,49.4626,82445.0
2021-02-23 14:50:00,55.14,55.25,55.14,55.19,113483.0,49.4626,49.5613,49.4626,49.5075,113483.0
2021-02-23 15:00:00,55.18,55.18,55.08,55.09,126986.0,49.4985,49.4985,49.4088,49.4178,126986.0
2021-02-23 15:10:00,55.09,55.14,55.02,55.05,128712.0,49.4178,49.4626,49.355,49.3819,128712.0
2021-02-23 15:20:00,55.05,55.13,55.03,55.07,160616.0,49.3819,49.4537,49.364,49.3998,160616.0
2021-02-23 15:30:00,55.07,55.07,54.98,54.98,204394.0,49.3998,49.3998,49.3191,49.3191,204394.0
2021-02-23 15:40:00,54.98,55.08,54.96,54.97,324248.0,49.3191,49.4088,49.3012,49.3101,324248.0
2021-02-23 15:50:00,54.97,54.98,54.77,54.8,692791.0,49.3101,49.3191,49.1307,49.1576,692791.0
2021-02-24 09:30:00,54.54,54.67,54.23,54.34,293748.0,48.9244,49.041,48.6463,48.745,293748.0
2021-02-24 09:40:00,54.33,54.4,54.17,54.33,183624.0,48.736,48.7988,48.5925,48.736,183624.0
2021-02-24 09:50:00,54.33,54.53,54.25,54.37,161897.0,48.736,48.9154,48.6643,48.7719,161897.0
2021-02-24 10:00:00,54.37,54.55,54.32,54.36,143163.0,48.7719,48.9334,48.7271,48.7629,143163.0
2021-02-24 10:10:00,54.37,54.58,54.36,54.54,105231.0,48.7719,48.9603,48.7629,48.9244,105231.0
2021-02-24 10:20:00,54.54,54.7,54.53,54.69,93125.0,48.9244,49.0679,48.9154,49.059,93125.0
2021-02-24 10:30:00,54.69,54.72,54.54,54.64,130082.0,49.059,49.0859,48.9244,49.0141,130082.0
2021-02-24 10:40:00,54.64,54.77,54.61,54.7,81404.0,49.0141,49.1307,48.9872,49.0679,81404.0
2021-02-24 10:50:00,54.69,54.7,54.57,54.6,108973.0,49.059,49.0679,48.9513,48.9782,108973.0
2021-02-24 11:00:00,54.6,54.62,54.49,54.51,84423.0,48.9782,48.9962,48.8796,48.8975,84423.0
2021-02-24 11:10:00,54.51,54.56,54.48,54.54,82570.0,48.8975,48.9423,48.8706,48.9244,82570.0
2021-02-24 11:20:00,54.54,54.54,54.42,54.45,141663.0,48.9244,48.9244,48.8168,48.8437,141663.0
2021-02-24 11:30:00,54.45,54.57,54.44,54.57,174854.0,48.8437,48.9513,48.8347,48.9513,174854.0
2021-02-24 11:40:00,54.56,54.6,54.54,54.55,59988.0,48.9423,48.9782,48.9244,48.9334,59988.0
2021-02-24 11:50:00,54.55,54.71,54.55,54.69,93502.0,48.9334,49.0769,48.9334,49.059,93502.0
2021-02-24 12:00:00,54.69,54.75,54.64,54.65,291912.0,49.059,49.1128,49.0141,49.0231,291912.0
2021-02-24 12:10:00,54.65,54.65,54.52,54.58,101995.0,49.0231,49.0231,48.9065,48.9603,101995.0
2021-02-24 12:20:00,54.58,54.61,54.45,54.51,94084.0,48.9603,48.9872,48.8437,48.8975,94084.0
2021-02-24 12:30:00,54.51,54.59,54.49,54.53,75232.0,48.8975,48.9693,48.8796,48.9154,75232.0
2021-02-24 12:40:00,54.53,54.58,54.52,54.55,60071.0,48.9154,48.9603,48.9065,48.9334,60071.0
2021-02-24 12:50:00,54.55,54.69,54.55,54.69,62150.0,48.9334,49.059,48.9334,49.059,62150.0
2021-02-24 13:00:00,54.69,54.72,54.56,54.57,92417.0,49.059,49.0859,48.9423,48.9513,92417.0
2021-02-24 13:10:00,54.57,54.7,54.57,54.65,53432.0,48.9513,49.0679,48.9513,49.0231,53432.0
2021-02-24 13:20:00,54.65,54.74,54.63,54.67,78381.0,49.0231,49.1038,49.0051,49.041,78381.0
2021-02-24 13:30:00,54.68,54.73,54.65,54.65,91353.0,49.05,49.0948,49.0231,49.0231,91353.0
2021-02-24 13:40:00,54.65,54.69,54.6,54.63,104905.0,49.0231,49.059,48.9782,49.0051,104905.0
2021-02-24 13:50:00,54.62,54.64,54.57,54.61,90911.0,48.9962,49.0141,48.9513,48.9872,90911.0
2021-02-24 14:00:00,54.61,54.65,54.56,54.64,62440.0,48.9872,49.0231,48.9423,49.0141,62440.0
2021-02-24 14:10:00,54.64,54.66,54.55,54.57,75162.0,49.0141,49.032,48.9334,48.9513,75162.0
2021-02-24 14:20:00,54.57,54.62,54.54,54.6,77978.0,48.9513,48.9962,48.9244,48.9782,77978.0
2021-02-24 14:30:00,54.59,54.64,54.57,54.62,119267.0,48.9693,49.0141,48.9513,48.9962,119267.0
2021-02-24 14:40:00,54.62,54.62,54.51,54.51,98730.0,48.9962,48.9962,48.8975,48.8975,98730.0
2021-02-24 14:50:00,54.52,54.56,54.5,54.55,63027.0,48.9065,48.9423,48.8885,48.9334,63027.0
2021-02-24 15:00:00,54.55,54.57,54.49,54.55,83356.0,48.9334,48.9513,48.8796,48.9334,83356.0
2021-02-24 15:10:00,54.55,54.58,54.44,54.44,120259.0,48.9334,48.9603,48.8347,48.8347,120259.0
2021-02-24 15:20:00,54.45,54.48,54.4,54.45,182590.0,48.8437,48.8706,48.7988,48.8437,182590.0
2021-02-24 15:30:00,54.45,54.51,54.43,54.47,129388.0,48.8437,48.8975,48.8257,48.8616,129388.0
2021-02-24 15:40:00,54.47,54.47,54.4,54.41,149133.0,48.8616,48.8616,48.7988,48.8078,149133.0
2021-02-24 15:50:00,54.42,54.42,54.29,54.34,585454.0,48.8168,48.8168,48.7001,48.745,585454.0
2021-02-25 09:30:00,54.18,54.79,54.18,54.6,293847.0,48.6015,49.1487,48.6015,48.9782,293847.0
2021-02-25 09:40:00,54.61,54.87,54.55,54.81,140210.0,48.9872,49.2204,48.9334,49.1666,140210.0
2021-02-25 09:50:00,54.82,54.83,54.56,54.58,81251.0,49.1756,49.1845,48.9423,48.9603,81251.0
2021-02-25 10:00:00,54.58,54.59,54.45,54.5,185177.0,48.9603,48.9693,48.8437,48.8885,185177.0
2021-02-25 10:10:00,54.51,54.67,54.48,54.66,112742.0,48.8975,49.041,48.8706,49.032,112742.0
2021-02-25 10:20:00,54.66,54.66,54.39,54.45,156858.0,49.032,49.032,48.7898,48.8437,156858.0
2021-02-25 10:30:00,54.44,54.55,54.32,54.44,522051.0,48.8347,48.9334,48.7271,48.8347,522051.0
2021-02-25 10:40:00,54.43,54.56,54.41,54.53,422374.0,48.8257,48.9423,48.8078,48.9154,422374.0
2021-02-25 10:50:00,54.53,54.65,54.48,54.55,99825.0,48.9154,49.0231,48.8706,48.9334,99825.0
2021-02-25 11:00:00,54.54,54.63,54.46,54.62,97210.0,48.9244,49.0051,48.8526,48.9962,97210.0
2021-02-25 11:10:00,54.62,54.65,54.51,54.51,70135.0,48.9962,49.0231,48.8975,48.8975,70135.0
2021-02-25 11:20:00,54.52,54.59,54.4,54.46,137254.0,48.9065,48.9693,48.7988,48.8526,137254.0
2021-02-25 11:30:00,54.46,54.5,54.38,54.46,200642.0,48.8526,48.8885,48.7809,48.8526,200642.0
2021-02-25 11:40:00,54.45,54.5,54.36,54.37,127672.0,48.8437,48.8885,48.7629,48.7719,127672.0
2021-02-25 11:50:00,54.37,54.45,54.3,54.44,129697.0,48.7719,48.8437,48.7091,48.8347,129697.0
2021-02-25 12:00:00,54.44,54.57,54.38,54.56,94560.0,48.8347,48.9513,48.7809,48.9423,94560.0
2021-02-25 12:10:00,54.56,54.59,54.44,54.5,90625.0,48.9423,48.9693,48.8347,48.8885,90625.0
2021-02-25 12:20:00,54.5,54.52,54.41,54.47,137597.0,48.8885,48.9065,48.8078,48.8616,137597.0
2021-02-25 12:30:00,54.47,54.59,54.38,54.58,144783.0,48.8616,48.9693,48.7809,48.9603,144783.0
2021-02-25 12:40:00,54.58,54.64,54.51,54.53,79093.0,48.9603,49.0141,48.8975,48.9154,79093.0
2021-02-25 12:50:00,54.52,54.52,54.29,54.3,81512.0,48.9065,48.9065,48.7001,48.7091,81512.0
2021-02-25 13:00:00,54.3,54.32,54.07,54.29,234200.0,48.7091,48.7271,48.5028,48.7001,234200.0
2021-02-25 13:10:00,54.29,54.35,54.19,54.34,91019.0,48.7001,48.754,48.6104,48.745,91019.0
2021-02-25 13:20:00,54.33,54.43,54.22,54.28,105339.0,48.736,48.8257,48.6374,48.6912,105339.0
2021-02-25 13:30:00,54.27,54.28,54.12,54.21,105382.0,48.6822,48.6912,48.5476,48.6284,105382.0
2021-02-25 13:40:00,54.21,54.29,54.15,54.21,84502.0,48.6284,48.7001,48.5746,48.6284,84502.0
2021-02-25 13:50:00,54.22,54.22,54.09,54.11,64780.0,48.6374,48.6374,48.5207,48.5387,64780.0
2021-02-25 14:00:00,54.1,54.2,54.06,54.19,74344.0,48.5297,48.6194,48.4938,48.6104,74344.0
2021-02-25 14:10:00,54.2,54.23,54.12,54.22,87758.0,48.6194,48.6463,48.5476,48.6374,87758.0
2021-02-25 14:20:00,54.23,54.33,54.22,54.27,127910.0,48.6463,48.736,48.6374,48.6822,127910.0
2021-02-25 14:30:00,54.26,54.26,54.14,54.15,105948.0,48.6732,48.6732,48.5656,48.5746,105948.0
2021-02-25 14:40:00,54.15,54.19,54.11,54.12,73988.0,48.5746,48.6104,48.5387,48.5476,73988.0
2021-02-25 14:50:00,54.12,54.16,54.04,54.09,97879.0,48.5476,48.5835,48.4759,48.5207,97879.0
2021-02-25 15:00:00,54.08,54.15,54.04,54.07,98738.0,48.5118,48.5746,48.4759,48.5028,98738.0
2021-02-25 15:10:00,54.07,54.15,53.98,54.0,89174.0,48.5028,48.5746,48.4221,48.44,89174.0
2021-02-25 15:20:00,53.99,54.06,53.94,53.98,158783.0,48.431,48.4938,48.3862,48.4221,158783.0
2021-02-25 15:30:00,53.97,54.01,53.91,53.98,131976.0,48.4131,48.449,48.3593,48.4221,131976.0
2021-02-25 15:40:00,53.98,54.18,53.93,54.12,210426.0,48.4221,48.6015,48.3772,48.5476,210426.0
2021-02-25 15:50:00,54.11,54.14,53.99,54.05,609844.0,48.5387,48.5656,48.431,48.4849,609844.0
2021-02-26 09:30:00,54.01,54.29,53.61,53.69,290525.0,48.449,48.7001,48.0902,48.1619,290525.0
2021-02-26 09:40:00,53.69,53.8,53.58,53.75,158064.0,48.1619,48.2606,48.0632,48.2157,158064.0
2021-02-26 09:50:00,53.76,53.93,53.67,53.76,134701.0,48.2247,48.3772,48.144,48.2247,134701.0
2021-02-26 10:00:00,53.77,53.98,53.77,53.85,217721.0,48.2337,48.4221,48.2337,48.3054,217721.0
2021-02-26 10:10:00,53.86,54.09,53.82,54.05,170897.0,48.3144,48.5207,48.2785,48.4849,170897.0
2021-02-26 10:20:00,54.05,54.06,53.5,53.54,219221.0,48.4849,48.4938,47.9915,48.0274,219221.0
2021-02-26 10:30:00,53.55,53.83,53.54,53.79,165422.0,48.0363,48.2875,48.0274,48.2516,165422.0
2021-02-26 10:40:00,53.79,53.96,53.75,53.93,173301.0,48.2516,48.4041,48.2157,48.3772,173301.0
2021-02-26 10:50:00,53.92,53.97,53.7,53.7,192739.0,48.3682,48.4131,48.1709,48.1709,192739.0
2021-02-26 11:00:00,53.7,53.85,53.66,53.76,186426.0,48.1709,48.3054,48.135,48.2247,186426.0
2021-02-26 11:10:00,53.77,53.8,53.62,53.65,111943.0,48.2337,48.2606,48.0991,48.126,111943.0
2021-02-26 11:20:00,53.65,53.68,53.53,53.56,184170.0,48.126,48.153,48.0184,48.0453,184170.0
2021-02-26 11:30:00,53.56,53.82,53.55,53.8,105545.0,48.0453,48.2785,48.0363,48.2606,105545.0
2021-02-26 11:40:00,53.79,53.84,53.6,53.67,154654.0,48.2516,48.2965,48.0812,48.144,154654.0
2021-02-26 11:50:00,53.67,53.77,53.61,53.64,85474.0,48.144,48.2337,48.0902,48.1171,85474.0
2021-02-26 12:00:00,53.65,53.73,53.6,53.73,101222.0,48.126,48.1978,48.0812,48.1978,101222.0
2021-02-26 12:10:00,53.72,53.89,53.71,53.79,152136.0,48.1888,48.3413,48.1799,48.2516,152136.0
2021-02-26 12:20:00,53.79,53.81,53.59,53.62,323756.0,48.2516,48.2696,48.0722,48.0991,323756.0
2021-02-26 12:30:00,53.62,53.68,53.58,53.61,160541.0,48.0991,48.153,48.0632,48.0902,160541.0
2021-02-26 12:40:00,53.6,53.62,53.53,53.55,80214.0,48.0812,48.0991,48.0184,48.0363,80214.0
2021-02-26 12:50:00,53.55,53.59,53.43,53.45,124572.0,48.0363,48.0722,47.9287,47.9466,124572.0
2021-02-26 13:00:00,53.44,53.44,53.33,53.42,105400.0,47.9377,47.9377,47.839,47.9197,105400.0
2021-02-26 13:10:00,53.41,53.47,53.36,53.45,82973.0,47.9108,47.9646,47.8659,47.9466,82973.0
2021-02-26 13:20:00,53.45,53.58,53.44,53.56,98657.0,47.9466,48.0632,47.9377,48.0453,98657.0
2021-02-26 13:30:00,53.57,53.58,53.46,53.51,127661.0,48.0543,48.0632,47.9556,48.0005,127661.0
2021-02-26 13:40:00,53.5,53.64,53.42,53.45,144794.0,47.9915,48.1171,47.9197,47.9466,144794.0
2021-02-26 13:50:00,53.44,53.46,53.36,53.41,81845.0,47.9377,47.9556,47.8659,47.9108,81845.0
2021-02-26 14:00:00,53.41,53.49,53.31,53.34,117830.0,47.9108,47.9825,47.821,47.848,117830.0
2021-02-26 14:10:00,53.34,53.38,53.21,53.23,102010.0,47.848,47.8838,47.7313,47.7493,102010.0
2021-02-26 14:20:00,53.23,53.41,53.21,53.37,102459.0,47.7493,47.9108,47.7313,47.8749,102459.0
2021-02-26 14:30:00,53.37,53.53,53.34,53.51,86753.0,47.8749,48.0184,47.848,48.0005,86753.0
2021-02-26 14:40:00,53.5,53.54,53.39,53.53,109483.0,47.9915,48.0274,47.8928,48.0184,109483.0
2021-02-26 14:50:00,53.52,53.52,53.42,53.46,69753.0,48.0094,48.0094,47.9197,47.9556,69753.0
2021-02-26 15:00:00,53.47,53.53,53.45,53.5,134661.0,47.9646,48.0184,47.9466,47.9915,134661.0
2021-02-26 15:10:00,53.51,53.53,53.36,53.37,116424.0,48.0005,48.0184,47.8659,47.8749,116424.0
2021-02-26 15:20:00,53.38,53.4,53.19,53.23,162265.0,47.8838,47.9018,47.7134,47.7493,162265.0
2021-02-26 15:30:00,53.22,53.28,53.17,53.22,138256.0,47.7403,47.7941,47.6955,47.7403,138256.0
2021-02-26 15:40:00,53.22,53.59,53.19,53.58,204337.0,47.7403,48.0722,47.7134,48.0632,204337.0
2021-02-26 15:50:00,53.58,53.58,53.15,53.16,744990.0,48.0632,48.0632,47.6775,47.6865,744990.0
2021-03-01 09:30:00,53.63,53.84,53.46,53.84,321007.0,48.1081,48.2965,47.9556,48.2965,321007.0
2021-03-01 09:40:00,53.84,54.02,53.74,53.93,224482.0,48.2965,48.4579,48.2068,48.3772,224482.0
2021-03-01 09:50:00,53.93,53.99,53.84,53.86,201614.0,48.3772,48.431,48.2965,48.3144,201614.0
2021-03-01 10:00:00,53.86,53.95,53.8,53.88,121819.0,48.3144,48.3952,48.2606,48.3324,121819.0
2021-03-01 10:10:00,53.87,54.06,53.8,54.01,140179.0,48.3234,48.4938,48.2606,48.449,140179.0
2021-03-01 10:20:00,54.02,54.05,53.9,54.05,148211.0,48.4579,48.4849,48.3503,48.4849,148211.0
2021-03-01 10:30:00,54.07,54.15,54.02,54.09,112551.0,48.5028,48.5746,48.4579,48.5207,112551.0
2021-03-01 10:40:00,54.09,54.12,53.99,54.04,156783.0,48.5207,48.5476,48.431,48.4759,156783.0
2021-03-01 10:50:00,54.03,54.1,54.02,54.05,91039.0,48.4669,48.5297,48.4579,48.4849,91039.0
2021-03-01 11:00:00,54.05,54.05,53.86,53.95,140272.0,48.4849,48.4849,48.3144,48.3952,140272.0
2021-03-01 11:10:00,53.94,54.03,53.9,53.98,109065.0,48.3862,48.4669,48.3503,48.4221,109065.0
2021-03-01 11:20:00,53.98,53.98,53.79,53.87,89626.0,48.4221,48.4221,48.2516,48.3234,89626.0
2021-03-01 11:30:00,53.87,53.94,53.84,53.93,91271.0,48.3234,48.3862,48.2965,48.3772,91271.0
2021-03-01 11:40:00,53.93,53.98,53.87,53.98,90492.0,48.3772,48.4221,48.3234,48.4221,90492.0
2021-03-01 11:50:00,53.98,54.08,53.96,54.07,64490.0,48.4221,48.5118,48.4041,48.5028,64490.0
2021-03-01 12:00:00,54.07,54.14,54.05,54.09,92874.0,48.5028,48.5656,48.4849,48.5207,92874.0
2021-03-01 12:10:00,54.08,54.08,54.02,54.05,80263.0,48.5118,48.5118,48.4579,48.4849,80263.0
2021-03-01 12:20:00,54.05,54.08,54.02,54.05,65674.0,48.4849,48.5118,48.4579,48.4849,65674.0
2021-03-01 12:30:00,54.06,54.1,54.01,54.02,60984.0,48.4938,48.5297,48.449,48.4579,60984.0
2021-03-01 12:40:00,54.03,54.04,53.95,53.99,62746.0,48.4669,48.4759,48.3952,48.431,62746.0
2021-03-01 12:50:00,53.98,53.99,53.86,53.88,62622.0,48.4221,48.431,48.3144,48.3324,62622.0
2021-03-01 13:00:00,53.88,53.91,53.84,53.86,63437.0,48.3324,48.3593,48.2965,48.3144,63437.0
2021-03-01 13:10:00,53.86,53.89,53.8,53.88,75875.0,48.3144,48.3413,48.2606,48.3324,75875.0
2021-03-01 13:20:00,53.88,53.9,53.82,53.85,67344.0,48.3324,48.3503,48.2785,48.3054,67344.0
2021-03-01 13:30:00,53.85,53.99,53.85,53.97,76693.0,48.3054,48.431,48.3054,48.4131,76693.0
2021-03-01 13:40:00,53.97,54.01,53.92,53.96,108912.0,48.4131,48.449,48.3682,48.4041,108912.0
2021-03-01 13:50:00,53.97,54.03,53.95,54.0,56466.0,48.4131,48.4669,48.3952,48.44,56466.0
2021-03-01 14:00:00,54.0,54.17,53.98,54.12,125494.0,48.44,48.5925,48.4221,48.5476,125494.0
2021-03-01 14:10:00,54.12,54.15,54.05,54.08,79305.0,48.5476,48.5746,48.4849,48.5118,79305.0
2021-03-01 14:20:00,54.08,54.12,54.04,54.12,71046.0,48.5118,48.5476,48.4759,48.5476,71046.0
2021-03-01 14:30:00,54.11,54.11,54.06,54.09,82333.0,48.5387,48.5387,48.4938,48.5207,82333.0
2021-03-01 14:40:00,54.09,54.13,54.06,54.08,67343.0,48.5207,48.5566,48.4938,48.5118,67343.0
2021-03-01 14:50:00,54.08,54.09,54.03,54.04,63772.0,48.5118,48.5207,48.4669,48.4759,63772.0
2021-03-01 15:00:00,54.04,54.05,53.96,54.01,136382.0,48.4759,48.4849,48.4041,48.449,136382.0
2021-03-01 15:10:00,54.0,54.01,53.89,53.89,125155.0,48.44,48.449,48.3413,48.3413,125155.0
2021-03-01 15:20:00,53.9,53.92,53.85,53.88,138318.0,48.3503,48.3682,48.3054,48.3324,138318.0
2021-03-01 15:30:00,53.88,53.9,53.74,53.75,163525.0,48.3324,48.3503,48.2068,48.2157,163525.0
2021-03-01 15:40:00,53.74,53.78,53.66,53.66,156798.0,48.2068,48.2427,48.135,48.135,156798.0
2021-03-01 15:50:00,53.66,53.72,53.52,53.67,731288.0,48.135,48.1888,48.0094,48.144,731288.0
2021-03-02 09:30:00,53.84,53.93,53.48,53.58,259536.0,48.2965,48.3772,47.9735,48.0632,259536.0
2021-03-02 09:40:00,53.57,53.73,53.43,53.52,141446.0,48.0543,48.1978,47.9287,48.0094,141446.0
2021-03-02 09:50:00,53.51,53.52,53.35,53.39,143443.0,48.0005,48.0094,47.8569,47.8928,143443.0
2021-03-02 10:00:00,53.38,53.44,53.28,53.41,140706.0,47.8838,47.9377,47.7941,47.9108,140706.0
2021-03-02 10:10:00,53.41,53.48,53.35,53.4,126111.0,47.9108,47.9735,47.8569,47.9018,126111.0
2021-03-02 10:20:00,53.4,53.46,53.15,53.2,157781.0,47.9018,47.9556,47.6775,47.7224,157781.0
2021-03-02 10:30:00,53.19,53.4,53.18,53.38,139048.0,47.7134,47.9018,47.7044,47.8838,139048.0
2021-03-02 10:40:00,53.38,53.47,53.31,53.34,114886.0,47.8838,47.9646,47.821,47.848,114886.0
2021-03-02 10:50:00,53.33,53.36,53.28,53.3,107303.0,47.839,47.8659,47.7941,47.8121,107303.0
2021-03-02 11:00:00,53.3,53.31,53.22,53.29,115829.0,47.8121,47.821,47.7403,47.8031,115829.0
2021-03-02 11:10:00,53.28,53.31,53.22,53.28,109832.0,47.7941,47.821,47.7403,47.7941,109832.0
2021-03-02 11:20:00,53.28,53.35,53.26,53.32,351039.0,47.7941,47.8569,47.7762,47.83,351039.0
2021-03-02 11:30:00,53.32,53.38,53.27,53.38,395004.0,47.83,47.8838,47.7852,47.8838,395004.0
2021-03-02 11:40:00,53.37,53.46,53.33,53.45,235285.0,47.8749,47.9556,47.839,47.9466,235285.0
2021-03-02 11:50:00,53.45,53.5,53.39,53.41,120898.0,47.9466,47.9915,47.8928,47.9108,120898.0
2021-03-02 12:00:00,53.41,53.65,53.4,53.65,196452.0,47.9108,48.126,47.9018,48.126,196452.0
2021-03-02 12:10:00,53.65,53.66,53.59,53.61,157746.0,48.126,48.135,48.0722,48.0902,157746.0
2021-03-02 12:20:00,53.62,53.65,53.57,53.64,101228.0,48.0991,48.126,48.0543,48.1171,101228.0
2021-03-02 12:30:00,53.64,53.7,53.63,53.66,128951.0,48.1171,48.1709,48.1081,48.135,128951.0
2021-03-02 12:40:00,53.66,53.73,53.65,53.73,96439.0,48.135,48.1978,48.126,48.1978,96439.0
2021-03-02 12:50:00,53.73,53.77,53.62,53.63,116515.0,48.1978,48.2337,48.0991,48.1081,116515.0
2021-03-02 13:00:00,53.63,53.71,53.61,53.68,81899.0,48.1081,48.1799,48.0902,48.153,81899.0
2021-03-02 13:10:00,53.67,53.78,53.66,53.77,50214.0,48.144,48.2427,48.135,48.2337,50214.0
2021-03-02 13:20:00,53.77,53.81,53.71,53.71,58618.0,48.2337,48.2696,48.1799,48.1799,58618.0
2021-03-02 13:30:00,53.72,53.84,53.69,53.82,141301.0,48.1888,48.2965,48.1619,48.2785,141301.0
2021-03-02 13:40:00,53.81,53.83,53.71,53.75,88580.0,48.2696,48.2875,48.1799,48.2157,88580.0
2021-03-02 13:50:00,53.74,53.81,53.72,53.77,122062.0,48.2068,48.2696,48.1888,48.2337,122062.0
2021-03-02 14:00:00,53.78,53.91,53.77,53.9,84503.0,48.2427,48.3593,48.2337,48.3503,84503.0
2021-03-02 14:10:00,53.91,53.93,53.82,53.89,82783.0,48.3593,48.3772,48.2785,48.3413,82783.0
2021-03-02 14:20:00,53.88,53.92,53.84,53.91,209721.0,48.3324,48.3682,48.2965,48.3593,209721.0
2021-03-02 14:30:00,53.92,54.03,53.91,54.02,107643.0,48.3682,48.4669,48.3593,48.4579,107643.0
2021-03-02 14:40:00,54.02,54.05,53.98,54.04,70014.0,48.4579,48.4849,48.4221,48.4759,70014.0
2021-03-02 14:50:00,54.05,54.12,54.03,54.04,98750.0,48.4849,48.5476,48.4669,48.4759,98750.0
2021-03-02 15:00:00,54.04,54.16,54.04,54.13,85888.0,48.4759,48.5835,48.4759,48.5566,85888.0
2021-03-02 15:10:00,54.13,54.14,53.96,54.0,120797.0,48.5566,48.5656,48.4041,48.44,120797.0
2021-03-02 15:20:00,53.99,54.05,53.89,53.89,102893.0,48.431,48.4849,48.3413,48.3413,102893.0
2021-03-02 15:30:00,53.9,53.94,53.8,53.85,130430.0,48.3503,48.3862,48.2606,48.3054,130430.0
2021-03-02 15:40:00,53.85,53.94,53.8,53.82,129118.0,48.3054,48.3862,48.2606,48.2785,129118.0
2021-03-02 15:50:00,53.82,53.84,53.63,53.67,580758.0,48.2785,48.2965,48.1081,48.144,580758.0
2021-03-03 09:30:00,53.55,53.61,53.28,53.34,278322.0,48.0363,48.0902,47.7941,47.848,278322.0
2021-03-03 09:40:00,53.33,53.41,53.25,53.38,211029.0,47.839,47.9108,47.7672,47.8838,211029.0
2021-03-03 09:50:00,53.38,53.41,53.29,53.31,170776.0,47.8838,47.9108,47.8031,47.821,170776.0
2021-03-03 10:00:00,53.31,53.4,53.25,53.26,116722.0,47.821,47.9018,47.7672,47.7762,116722.0
2021-03-03 10:10:00,53.26,53.5,53.22,53.47,235754.0,47.7762,47.9915,47.7403,47.9646,235754.0
2021-03-03 10:20:00,53.47,53.56,53.38,53.4,179371.0,47.9646,48.0453,47.8838,47.9018,179371.0
2021-03-03 10:30:00,53.41,53.45,53.28,53.29,132947.0,47.9108,47.9466,47.7941,47.8031,132947.0
2021-03-03 10:40:00,53.29,53.29,53.18,53.21,151686.0,47.8031,47.8031,47.7044,47.7313,151686.0
2021-03-03 10:50:00,53.21,53.25,53.11,53.18,172779.0,47.7313,47.7672,47.6416,47.7044,172779.0
2021-03-03 11:00:00,53.18,53.26,53.16,53.18,110739.0,47.7044,47.7762,47.6865,47.7044,110739.0
2021-03-03 11:10:00,53.18,53.28,53.13,53.28,103111.0,47.7044,47.7941,47.6596,47.7941,103111.0
2021-03-03 11:20:00,53.28,53.38,53.25,53.37,121925.0,47.7941,47.8838,47.7672,47.8749,121925.0
2021-03-03 11:30:00,53.36,53.38,53.3,53.33,87016.0,47.8659,47.8838,47.8121,47.839,87016.0
2021-03-03 11:40:00,53.34,53.37,53.3,53.34,135998.0,47.848,47.8749,47.8121,47.848,135998.0
2021-03-03 11:50:00,53.35,53.36,53.31,53.33,183260.0,47.8569,47.8659,47.821,47.839,183260.0
2021-03-03 12:00:00,53.33,53.36,53.31,53.36,96342.0,47.839,47.8659,47.821,47.8659,96342.0
2021-03-03 12:10:00,53.37,53.41,53.33,53.34,84303.0,47.8749,47.9108,47.839,47.848,84303.0
2021-03-03 12:20:00,53.35,53.4,53.32,53.4,106580.0,47.8569,47.9018,47.83,47.9018,106580.0
2021-03-03 12:30:00,53.39,53.4,53.31,53.34,63787.0,47.8928,47.9018,47.821,47.848,63787.0
2021-03-03 12:40:00,53.33,53.35,53.23,53.27,169860.0,47.839,47.8569,47.7493,47.7852,169860.0
2021-03-03 12:50:00,53.26,53.28,53.15,53.17,123899.0,47.7762,47.7941,47.6775,47.6955,123899.0
2021-03-03 13:00:00,53.17,53.18,53.1,53.16,89003.0,47.6955,47.7044,47.6327,47.6865,89003.0
2021-03-03 13:10:00,53.16,53.23,53.13,53.21,96761.0,47.6865,47.7493,47.6596,47.7313,96761.0
2021-03-03 13:20:00,53.2,53.27,53.2,53.26,161218.0,47.7224,47.7852,47.7224,47.7762,161218.0
2021-03-03 13:30:00,53.26,53.26,53.13,53.2,112999.0,47.7762,47.7762,47.6596,47.7224,112999.0
2021-03-03 13:40:00,53.19,53.23,53.15,53.21,79541.0,47.7134,47.7493,47.6775,47.7313,79541.0
2021-03-03 13:50:00,53.2,53.37,53.2,53.37,133363.0,47.7224,47.8749,47.7224,47.8749,133363.0
2021-03-03 14:00:00,53.36,53.4,53.33,53.34,117583.0,47.8659,47.9018,47.839,47.848,117583.0
2021-03-03 14:10:00,53.34,53.41,53.32,53.35,146232.0,47.848,47.9108,47.83,47.8569,146232.0
2021-03-03 14:20:00,53.36,53.43,53.3,53.4,175818.0,47.8659,47.9287,47.8121,47.9018,175818.0
2021-03-03 14:30:00,53.39,53.4,53.26,53.32,191177.0,47.8928,47.9018,47.7762,47.83,191177.0
2021-03-03 14:40:00,53.31,53.41,53.24,53.27,223067.0,47.821,47.9108,47.7583,47.7852,223067.0
2021-03-03 14:50:00,53.27,53.32,53.21,53.26,151693.0,47.7852,47.83,47.7313,47.7762,151693.0
2021-03-03 15:00:00,53.26,53.27,53.18,53.25,146896.0,47.7762,47.7852,47.7044,47.7672,146896.0
2021-03-03 15:10:00,53.26,53.27,53.1,53.14,185540.0,47.7762,47.7852,47.6327,47.6686,185540.0
2021-03-03 15:20:00,53.14,53.2,53.11,53.17,181771.0,47.6686,47.7224,47.6416,47.6955,181771.0
2021-03-03 15:30:00,53.16,53.17,53.1,53.13,222937.0,47.6865,47.6955,47.6327,47.6596,222937.0
2021-03-03 15:40:00,53.13,53.21,53.11,53.13,267708.0,47.6596,47.7313,47.6416,47.6596,267708.0
2021-03-03 15:50:00,53.12,53.18,52.91,52.94,1656086.0,47.6506,47.7044,47.4622,47.4891,1656086.0
2021-03-04 09:30:00,53.2,53.32,53.07,53.22,481098.0,47.7224,47.83,47.6058,47.7403,481098.0
2021-03-04 09:40:00,53.22,53.57,53.02,53.4,572717.0,47.7403,48.0543,47.5609,47.9018,572717.0
2021-03-04 09:50:00,53.39,53.75,53.37,53.72,191212.0,47.8928,48.2157,47.8749,48.1888,191212.0
2021-03-04 10:00:00,53.72,54.15,53.71,54.14,315156.0,48.1888,48.5746,48.1799,48.5656,315156.0
2021-03-04 10:10:00,54.12,54.28,54.06,54.16,296473.0,48.5476,48.6912,48.4938,48.5835,296473.0
2021-03-04 10:20:00,54.16,54.24,54.07,54.18,199386.0,48.5835,48.6553,48.5028,48.6015,199386.0
2021-03-04 10:30:00,54.18,54.34,54.17,54.29,189633.0,48.6015,48.745,48.5925,48.7001,189633.0
2021-03-04 10:40:00,54.29,54.51,54.28,54.5,264844.0,48.7001,48.8975,48.6912,48.8885,264844.0
2021-03-04 10:50:00,54.5,54.53,54.34,54.46,338111.0,48.8885,48.9154,48.745,48.8526,338111.0
2021-03-04 11:00:00,54.47,54.56,54.23,54.26,235225.0,48.8616,48.9423,48.6463,48.6732,235225.0
2021-03-04 11:10:00,54.26,54.41,54.25,54.37,192905.0,48.6732,48.8078,48.6643,48.7719,192905.0
2021-03-04 11:20:00,54.37,54.58,54.37,54.54,364385.0,48.7719,48.9603,48.7719,48.9244,364385.0
2021-03-04 11:30:00,54.53,54.66,54.53,54.65,285696.0,48.9154,49.032,48.9154,49.0231,285696.0
2021-03-04 11:40:00,54.65,54.8,54.64,54.77,213793.0,49.0231,49.1576,49.0141,49.1307,213793.0
2021-03-04 11:50:00,54.78,54.82,54.68,54.77,182563.0,49.1397,49.1756,49.05,49.1307,182563.0
2021-03-04 12:00:00,54.77,54.93,54.74,54.87,248639.0,49.1307,49.2742,49.1038,49.2204,248639.0
2021-03-04 12:10:00,54.87,54.87,54.56,54.71,305489.0,49.2204,49.2204,48.9423,49.0769,305489.0
2021-03-04 12:20:00,54.71,54.76,54.46,54.6,466561.0,49.0769,49.1218,48.8526,48.9782,466561.0
2021-03-04 12:30:00,54.6,54.63,54.4,54.61,300511.0,48.9782,49.0051,48.7988,48.9872,300511.0
2021-03-04 12:40:00,54.61,54.66,54.46,54.49,197825.0,48.9872,49.032,48.8526,48.8796,197825.0
2021-03-04 12:50:00,54.48,54.56,54.24,54.34,226319.0,48.8706,48.9423,48.6553,48.745,226319.0
2021-03-04 13:00:00,54.33,54.45,54.26,54.35,180241.0,48.736,48.8437,48.6732,48.754,180241.0
2021-03-04 13:10:00,54.34,54.59,54.31,54.49,186616.0,48.745,48.9693,48.7181,48.8796,186616.0
2021-03-04 13:20:00,54.48,54.56,54.34,54.55,179273.0,48.8706,48.9423,48.745,48.9334,179273.0
2021-03-04 13:30:00,54.55,54.63,54.42,54.55,241972.0,48.9334,49.0051,48.8168,48.9334,241972.0
2021-03-04 13:40:00,54.55,54.6,54.39,54.48,373648.0,48.9334,48.9782,48.7898,48.8706,373648.0
2021-03-04 13:50:00,54.48,54.52,54.33,54.39,353132.0,48.8706,48.9065,48.736,48.7898,353132.0
2021-03-04 14:00:00,54.4,54.59,54.34,54.56,237846.0,48.7988,48.9693,48.745,48.9423,237846.0
2021-03-04 14:10:00,54.56,54.67,54.51,54.58,395067.0,48.9423,49.041,48.8975,48.9603,395067.0
2021-03-04 14:20:00,54.58,54.64,54.54,54.55,409828.0,48.9603,49.0141,48.9244,48.9334,409828.0
2021-03-04 14:30:00,54.54,54.54,54.21,54.26,199932.0,48.9244,48.9244,48.6284,48.6732,199932.0
2021-03-04 14:40:00,54.25,54.41,54.21,54.27,235879.0,48.6643,48.8078,48.6284,48.6822,235879.0
2021-03-04 14:50:00,54.28,54.29,54.09,54.17,184148.0,48.6912,48.7001,48.5207,48.5925,184148.0
2021-03-04 15:00:00,54.17,54.18,53.9,53.9,198357.0,48.5925,48.6015,48.3503,48.3503,198357.0
2021-03-04 15:10:00,53.9,54.04,53.86,54.04,223801.0,48.3503,48.4759,48.3144,48.4759,223801.0
2021-03-04 15:20:00,54.04,54.22,53.93,54.19,302679.0,48.4759,48.6374,48.3772,48.6104,302679.0
2021-03-04 15:30:00,54.18,54.32,54.13,54.15,263107.0,48.6015,48.7271,48.5566,48.5746,263107.0
2021-03-04 15:40:00,54.14,54.21,54.04,54.05,314657.0,48.5656,48.6284,48.4759,48.4849,314657.0
2021-03-04 15:50:00,54.06,54.11,53.71,53.97,1533932.0,48.4938,48.5387,48.1799,48.4131,1533932.0
2021-03-05 09:30:00,54.23,54.54,54.12,54.42,402499.0,48.6463,48.9244,48.5476,48.8168,402499.0
2021-03-05 09:40:00,54.42,54.56,54.24,54.24,293965.0,48.8168,48.9423,48.6553,48.6553,293965.0
2021-03-05 09:50:00,54.24,54.51,54.16,54.48,247666.0,48.6553,48.8975,48.5835,48.8706,247666.0
2021-03-05 10:00:00,54.47,54.92,54.46,54.85,252064.0,48.8616,49.2653,48.8526,49.2025,252064.0
2021-03-05 10:10:00,54.84,55.08,54.75,55.07,264619.0,49.1935,49.4088,49.1128,49.3998,264619.0
2021-03-05 10:20:00,55.06,55.25,54.96,55.09,288526.0,49.3909,49.5613,49.3012,49.4178,288526.0
2021-03-05 10:30:00,55.09,55.31,55.06,55.29,283695.0,49.4178,49.6151,49.3909,49.5972,283695.0
2021-03-05 10:40:00,55.29,55.35,55.11,55.12,224036.0,49.5972,49.651,49.4357,49.4447,224036.0
2021-03-05 10:50:00,55.11,55.14,54.98,55.03,293079.0,49.4357,49.4626,49.3191,49.364,293079.0
2021-03-05 11:00:00,55.04,55.33,55.01,55.32,218655.0,49.3729,49.6331,49.346,49.6241,218655.0
2021-03-05 11:10:00,55.32,55.51,55.29,55.45,280581.0,49.6241,49.7945,49.5972,49.7407,280581.0
2021-03-05 11:20:00,55.44,55.57,55.35,55.5,250282.0,49.7317,49.8484,49.651,49.7856,250282.0
2021-03-05 11:30:00,55.5,55.51,55.11,55.15,158070.0,49.7856,49.7945,49.4357,49.4716,158070.0
2021-03-05 11:40:00,55.15,55.16,54.92,54.98,338934.0,49.4716,49.4806,49.2653,49.3191,338934.0
2021-03-05 11:50:00,54.98,55.15,54.92,55.13,885753.0,49.3191,49.4716,49.2653,49.4537,885753.0
2021-03-05 12:00:00,55.12,55.3,55.03,55.27,423713.0,49.4447,49.6062,49.364,49.5792,423713.0
2021-03-05 12:10:00,55.27,55.29,55.18,55.2,138819.0,49.5792,49.5972,49.4985,49.5164,138819.0
2021-03-05 12:20:00,55.2,55.28,55.13,55.22,633222.0,49.5164,49.5882,49.4537,49.5344,633222.0
2021-03-05 12:30:00,55.22,55.22,54.87,54.93,173927.0,49.5344,49.5344,49.2204,49.2742,173927.0
2021-03-05 12:40:00,54.94,55.01,54.84,54.91,284856.0,49.2832,49.346,49.1935,49.2563,284856.0
2021-03-05 12:50:00,54.91,55.14,54.89,55.14,169065.0,49.2563,49.4626,49.2384,49.4626,169065.0
2021-03-05 13:00:00,55.14,55.25,55.06,55.25,143614.0,49.4626,49.5613,49.3909,49.5613,143614.0
2021-03-05 13:10:00,55.24,55.38,55.19,55.27,194572.0,49.5523,49.6779,49.5075,49.5792,194572.0
2021-03-05 13:20:00,55.27,55.32,55.18,55.23,112366.0,49.5792,49.6241,49.4985,49.5434,112366.0
2021-03-05 13:30:00,55.23,55.25,55.16,55.21,144039.0,49.5434,49.5613,49.4806,49.5254,144039.0
2021-03-05 13:40:00,55.19,55.36,55.18,55.3,116774.0,49.5075,49.66,49.4985,49.6062,116774.0
2021-03-05 13:50:00,55.3,55.38,55.29,55.37,117061.0,49.6062,49.6779,49.5972,49.6689,117061.0
2021-03-05 14:00:00,55.37,55.42,55.25,55.28,155936.0,49.6689,49.7138,49.5613,49.5882,155936.0
2021-03-05 14:10:00,55.28,55.42,55.26,55.36,130883.0,49.5882,49.7138,49.5703,49.66,130883.0
2021-03-05 14:20:00,55.37,55.55,55.33,55.55,133633.0,49.6689,49.8304,49.6331,49.8304,133633.0
2021-03-05 14:30:00,55.54,55.65,55.54,55.62,149637.0,49.8214,49.9201,49.8214,49.8932,149637.0
2021-03-05 14:40:00,55.62,55.71,55.57,55.69,219075.0,49.8932,49.9739,49.8484,49.956,219075.0
2021-03-05 14:50:00,55.69,55.71,55.63,55.68,310289.0,49.956,49.9739,49.9022,49.947,310289.0
2021-03-05 15:00:00,55.68,55.71,55.63,55.66,238216.0,49.947,49.9739,49.9022,49.9291,238216.0
2021-03-05 15:10:00,55.66,55.8,55.66,55.76,221499.0,49.9291,50.0547,49.9291,50.0188,221499.0
2021-03-05 15:20:00,55.76,55.8,55.68,55.73,258911.0,50.0188,50.0547,49.947,49.9919,258911.0
2021-03-05 15:30:00,55.73,55.8,55.7,55.8,252008.0,49.9919,50.0547,49.965,50.0547,252008.0
2021-03-05 15:40:00,55.79,55.82,55.67,55.79,691974.0,50.0457,50.0726,49.9381,50.0457,691974.0
2021-03-05 15:50:00,55.79,55.91,55.55,55.58,1068083.0,50.0457,50.1533,49.8304,49.8573,1068083.0
2021-03-08 09:30:00,55.57,55.83,55.42,55.56,263172.0,49.8484,50.0816,49.7138,49.8394,263172.0
2021-03-08 09:40:00,55.56,55.83,55.37,55.82,195813.0,49.8394,50.0816,49.6689,50.0726,195813.0
2021-03-08 09:50:00,55.82,55.89,55.45,55.45,245862.0,50.0726,50.1354,49.7407,49.7407,245862.0
2021-03-08 10:00:00,55.47,55.83,55.45,55.75,197137.0,49.7586,50.0816,49.7407,50.0098,197137.0
2021-03-08 10:10:00,55.75,55.97,55.73,55.96,162856.0,50.0098,50.2072,49.9919,50.1982,162856.0
2021-03-08 10:20:00,55.96,56.14,55.86,56.09,118882.0,50.1982,50.3597,50.1085,50.3148,118882.0
2021-03-08 10:30:00,56.09,56.12,55.81,55.82,150183.0,50.3148,50.3417,50.0636,50.0726,150183.0
2021-03-08 10:40:00,55.82,55.82,55.61,55.67,323091.0,50.0726,50.0726,49.8842,49.9381,323091.0
2021-03-08 10:50:00,55.67,55.68,55.5,55.51,218633.0,49.9381,49.947,49.7856,49.7945,218633.0
2021-03-08 11:00:00,55.51,55.64,55.49,55.55,175881.0,49.7945,49.9111,49.7766,49.8304,175881.0
2021-03-08 11:10:00,55.55,55.61,55.48,55.5,161426.0,49.8304,49.8842,49.7676,49.7856,161426.0
2021-03-08 11:20:00,55.5,55.63,55.49,55.63,164157.0,49.7856,49.9022,49.7766,49.9022,164157.0
2021-03-08 11:30:00,55.63,55.65,55.5,55.59,143234.0,49.9022,49.9201,49.7856,49.8663,143234.0
2021-03-08 11:40:00,55.59,55.62,55.49,55.51,236189.0,49.8663,49.8932,49.7766,49.7945,236189.0
2021-03-08 11:50:00,55.52,55.64,55.49,55.5,213419.0,49.8035,49.9111,49.7766,49.7856,213419.0
2021-03-08 12:00:00,55.5,55.61,55.5,55.54,121127.0,49.7856,49.8842,49.7856,49.8214,121127.0
2021-03-08 12:10:00,55.54,55.57,55.45,55.54,202478.0,49.8214,49.8484,49.7407,49.8214,202478.0
2021-03-08 12:20:00,55.54,55.68,55.48,55.66,401062.0,49.8214,49.947,49.7676,49.9291,401062.0
2021-03-08 12:30:00,55.66,55.8,55.65,55.79,243993.0,49.9291,50.0547,49.9201,50.0457,243993.0
2021-03-08 12:40:00,55.79,55.8,55.73,55.75,152966.0,50.0457,50.0547,49.9919,50.0098,152966.0
2021-03-08 12:50:00,55.75,55.75,55.63,55.65,198154.0,50.0098,50.0098,49.9022,49.9201,198154.0
2021-03-08 13:00:00,55.65,55.74,55.64,55.69,399918.0,49.9201,50.0008,49.9111,49.956,399918.0
2021-03-08 13:10:00,55.7,55.8,55.65,55.8,167971.0,49.965,50.0547,49.9201,50.0547,167971.0
2021-03-08 13:20:00,55.8,55.9,55.77,55.84,217037.0,50.0547,50.1444,50.0278,50.0906,217037.0
2021-03-08 13:30:00,55.86,55.9,55.82,55.83,125222.0,50.1085,50.1444,50.0726,50.0816,125222.0
2021-03-08 13:40:00,55.83,55.9,55.78,55.85,135604.0,50.0816,50.1444,50.0367,50.0995,135604.0
2021-03-08 13:50:00,55.85,55.85,55.64,55.66,75264.0,50.0995,50.0995,49.9111,49.9291,75264.0
2021-03-08 14:00:00,55.65,55.75,55.65,55.74,141606.0,49.9201,50.0098,49.9201,50.0008,141606.0
2021-03-08 14:10:00,55.76,55.86,55.69,55.85,153349.0,50.0188,50.1085,49.956,50.0995,153349.0
2021-03-08 14:20:00,55.84,55.85,55.69,55.7,104923.0,50.0906,50.0995,49.956,49.965,104923.0
2021-03-08 14:30:00,55.7,55.71,55.65,55.69,89170.0,49.965,49.9739,49.9201,49.956,89170.0
2021-03-08 14:40:00,55.69,55.7,55.45,55.48,119777.0,49.956,49.965,49.7407,49.7676,119777.0
2021-03-08 14:50:00,55.48,55.58,55.46,55.51,185004.0,49.7676,49.8573,49.7497,49.7945,185004.0
2021-03-08 15:00:00,55.51,55.51,55.4,55.5,238394.0,49.7945,49.7945,49.6959,49.7856,238394.0
2021-03-08 15:10:00,55.5,55.56,55.4,55.44,200939.0,49.7856,49.8394,49.6959,49.7317,200939.0
2021-03-08 15:20:00,55.43,55.49,55.37,55.39,216839.0,49.7228,49.7766,49.6689,49.6869,216839.0
2021-03-08 15:30:00,55.39,55.52,55.25,55.35,302854.0,49.6869,49.8035,49.5613,49.651,302854.0
2021-03-08 15:40:00,55.35,55.4,55.26,55.26,233723.0,49.651,49.6959,49.5703,49.5703,233723.0
2021-03-08 15:50:00,55.25,55.3,55.08,55.15,873595.0,49.5613,49.6062,49.4088,49.4716,873595.0
2021-03-09 09:30:00,55.58,55.84,55.24,55.75,359665.0,49.8573,50.0906,49.5523,50.0098,359665.0
2021-03-09 09:40:00,55.74,55.95,55.67,55.7,324987.0,50.0008,50.1892,49.9381,49.965,324987.0
2021-03-09 09:50:00,55.71,55.79,55.49,55.65,294577.0,49.9739,50.0457,49.7766,49.9201,294577.0
2021-03-09 10:00:00,55.65,55.96,55.61,55.77,412516.0,49.9201,50.1982,49.8842,50.0278,412516.0
2021-03-09 10:10:00,55.76,55.88,55.68,55.87,211270.0,50.0188,50.1264,49.947,50.1175,211270.0
2021-03-09 10:20:00,55.86,55.92,55.76,55.91,137110.0,50.1085,50.1623,50.0188,50.1533,137110.0
2021-03-09 10:30:00,55.92,56.06,55.84,55.89,195602.0,50.1623,50.2879,50.0906,50.1354,195602.0
2021-03-09 10:40:00,55.9,56.01,55.82,55.98,163252.0,50.1444,50.243,50.0726,50.2161,163252.0
2021-03-09 10:50:00,55.99,56.01,55.81,55.91,227982.0,50.2251,50.243,50.0636,50.1533,227982.0
2021-03-09 11:00:00,55.91,55.91,55.79,55.83,192806.0,50.1533,50.1533,50.0457,50.0816,192806.0
2021-03-09 11:10:00,55.84,55.91,55.78,55.84,169492.0,50.0906,50.1533,50.0367,50.0906,169492.0
2021-03-09 11:20:00,55.85,55.86,55.69,55.7,122613.0,50.0995,50.1085,49.956,49.965,122613.0
2021-03-09 11:30:00,55.7,55.82,55.65,55.73,114899.0,49.965,50.0726,49.9201,49.9919,114899.0
2021-03-09 11:40:00,55.73,55.75,55.59,55.61,103927.0,49.9919,50.0098,49.8663,49.8842,103927.0
2021-03-09 11:50:00,55.6,55.69,55.57,55.68,127678.0,49.8753,49.956,49.8484,49.947,127678.0
2021-03-09 12:00:00,55.68,55.76,55.61,55.72,132147.0,49.947,50.0188,49.8842,49.9829,132147.0
2021-03-09 12:10:00,55.73,55.89,55.73,55.89,120734.0,49.9919,50.1354,49.9919,50.1354,120734.0
2021-03-09 12:20:00,55.88,55.97,55.84,55.93,93847.0,50.1264,50.2072,50.0906,50.1713,93847.0
2021-03-09 12:30:00,55.93,55.98,55.88,55.94,76140.0,50.1713,50.2161,50.1264,50.1803,76140.0
2021-03-09 12:40:00,55.94,56.0,55.93,55.94,89673.0,50.1803,50.2341,50.1713,50.1803,89673.0
2021-03-09 12:50:00,55.94,56.0,55.92,55.93,65734.0,50.1803,50.2341,50.1623,50.1713,65734.0
2021-03-09 13:00:00,55.93,56.03,55.89,55.98,73739.0,50.1713,50.261,50.1354,50.2161,73739.0
2021-03-09 13:10:00,55.98,55.99,55.86,55.88,59330.0,50.2161,50.2251,50.1085,50.1264,59330.0
2021-03-09 13:20:00,55.89,56.0,55.87,56.0,69748.0,50.1354,50.2341,50.1175,50.2341,69748.0
2021-03-09 13:30:00,56.0,56.05,55.98,55.98,87562.0,50.2341,50.2789,50.2161,50.2161,87562.0
2021-03-09 13:40:00,55.97,56.02,55.95,55.96,67924.0,50.2072,50.252,50.1892,50.1982,67924.0
2021-03-09 13:50:00,55.96,56.0,55.93,55.94,86085.0,50.1982,50.2341,50.1713,50.1803,86085.0
2021-03-09 14:00:00,55.95,56.03,55.94,56.03,81405.0,50.1892,50.261,50.1803,50.261,81405.0
2021-03-09 14:10:00,56.03,56.09,55.98,56.09,109840.0,50.261,50.3148,50.2161,50.3148,109840.0
2021-03-09 14:20:00,56.09,56.16,56.04,56.13,114686.0,50.3148,50.3776,50.27,50.3507,114686.0
2021-03-09 14:30:00,56.13,56.13,56.04,56.08,92595.0,50.3507,50.3507,50.27,50.3058,92595.0
2021-03-09 14:40:00,56.07,56.1,55.98,56.01,105136.0,50.2969,50.3238,50.2161,50.243,105136.0
2021-03-09 14:50:00,56.01,56.04,55.96,55.97,94349.0,50.243,50.27,50.1982,50.2072,94349.0
2021-03-09 15:00:00,55.98,55.98,55.9,55.94,87145.0,50.2161,50.2161,50.1444,50.1803,87145.0
2021-03-09 15:10:00,55.94,55.95,55.89,55.91,223760.0,50.1803,50.1892,50.1354,50.1533,223760.0
2021-03-09 15:20:00,55.91,55.95,55.83,55.86,183978.0,50.1533,50.1892,50.0816,50.1085,183978.0
2021-03-09 15:30:00,55.87,55.9,55.8,55.86,130525.0,50.1175,50.1444,50.0547,50.1085,130525.0
2021-03-09 15:40:00,55.87,55.88,55.66,55.66,177849.0,50.1175,50.1264,49.9291,49.9291,177849.0
2021-03-09 15:50:00,55.66,55.76,55.59,55.61,697651.0,49.9291,50.0188,49.8663,49.8842,697651.0
2021-03-10 09:30:00,55.88,55.9,55.43,55.48,332755.0,50.1264,50.1444,49.7228,49.7676,332755.0
2021-03-10 09:40:00,55.49,55.62,55.31,55.5,221613.0,49.7766,49.8932,49.6151,49.7856,221613.0
2021-03-10 09:50:00,55.48,55.69,55.46,55.67,147775.0,49.7676,49.956,49.7497,49.9381,147775.0
2021-03-10 10:00:00,55.67,55.8,55.6,55.79,165733.0,49.9381,50.0547,49.8753,50.0457,165733.0
2021-03-10 10:10:00,55.78,55.78,55.51,55.55,110370.0,50.0367,50.0367,49.7945,49.8304,110370.0
2021-03-10 10:20:00,55.55,55.93,55.55,55.92,163331.0,49.8304,50.1713,49.8304,50.1623,163331.0
2021-03-10 10:30:00,55.91,55.91,55.6,55.83,189523.0,50.1533,50.1533,49.8753,50.0816,189523.0
2021-03-10 10:40:00,55.84,56.11,55.84,56.08,170893.0,50.0906,50.3328,50.0906,50.3058,170893.0
2021-03-10 10:50:00,56.08,56.13,55.97,56.05,149115.0,50.3058,50.3507,50.2072,50.2789,149115.0
2021-03-10 11:00:00,56.05,56.13,55.99,56.12,205453.0,50.2789,50.3507,50.2251,50.3417,205453.0
2021-03-10 11:10:00,56.12,56.25,56.12,56.21,185470.0,50.3417,50.4583,50.3417,50.4225,185470.0
2021-03-10 11:20:00,56.21,56.33,56.19,56.24,118979.0,50.4225,50.5301,50.4045,50.4494,118979.0
2021-03-10 11:30:00,56.24,56.35,56.2,56.24,62872.0,50.4494,50.548,50.4135,50.4494,62872.0
2021-03-10 11:40:00,56.24,56.26,56.15,56.16,70951.0,50.4494,50.4673,50.3686,50.3776,70951.0
2021-03-10 11:50:00,56.16,56.24,56.16,56.17,86215.0,50.3776,50.4494,50.3776,50.3866,86215.0
2021-03-10 12:00:00,56.17,56.2,56.16,56.18,59731.0,50.3866,50.4135,50.3776,50.3955,59731.0
2021-03-10 12:10:00,56.18,56.22,56.13,56.15,67326.0,50.3955,50.4314,50.3507,50.3686,67326.0
2021-03-10 12:20:00,56.15,56.25,56.14,56.21,60297.0,50.3686,50.4583,50.3597,50.4225,60297.0
2021-03-10 12:30:00,56.21,56.42,56.19,56.42,89509.0,50.4225,50.6108,50.4045,50.6108,89509.0
2021-03-10 12:40:00,56.43,56.44,56.25,56.32,65882.0,50.6198,50.6288,50.4583,50.5211,65882.0
2021-03-10 12:50:00,56.32,56.33,56.23,56.27,53170.0,50.5211,50.5301,50.4404,50.4763,53170.0
2021-03-10 13:00:00,56.27,56.35,56.17,56.34,126341.0,50.4763,50.548,50.3866,50.5391,126341.0
2021-03-10 13:10:00,56.34,56.37,56.2,56.25,87813.0,50.5391,50.566,50.4135,50.4583,87813.0
2021-03-10 13:20:00,56.26,56.36,56.26,56.29,43790.0,50.4673,50.557,50.4673,50.4942,43790.0
2021-03-10 13:30:00,56.3,56.38,56.3,56.37,54556.0,50.5032,50.575,50.5032,50.566,54556.0
2021-03-10 13:40:00,56.37,56.4,56.33,56.37,90730.0,50.566,50.5929,50.5301,50.566,90730.0
2021-03-10 13:50:00,56.37,56.44,56.35,56.43,63618.0,50.566,50.6288,50.548,50.6198,63618.0
2021-03-10 14:00:00,56.42,56.45,56.33,56.42,101852.0,50.6108,50.6377,50.5301,50.6108,101852.0
2021-03-10 14:10:00,56.43,56.47,56.38,56.44,52004.0,50.6198,50.6557,50.575,50.6288,52004.0
2021-03-10 14:20:00,56.45,56.48,56.38,56.44,109783.0,50.6377,50.6647,50.575,50.6288,109783.0
2021-03-10 14:30:00,56.43,56.52,56.41,56.45,74171.0,50.6198,50.7005,50.6019,50.6377,74171.0
2021-03-10 14:40:00,56.46,56.5,56.4,56.48,63611.0,50.6467,50.6826,50.5929,50.6647,63611.0
2021-03-10 14:50:00,56.49,56.49,56.36,56.42,70916.0,50.6736,50.6736,50.557,50.6108,70916.0
2021-03-10 15:00:00,56.42,56.45,56.36,56.38,74821.0,50.6108,50.6377,50.557,50.575,74821.0
2021-03-10 15:10:00,56.39,56.47,56.39,56.42,75946.0,50.5839,50.6557,50.5839,50.6108,75946.0
2021-03-10 15:20:00,56.42,56.47,56.39,56.45,66273.0,50.6108,50.6557,50.5839,50.6377,66273.0
2021-03-10 15:30:00,56.46,56.52,56.28,56.32,109265.0,50.6467,50.7005,50.4852,50.5211,109265.0
2021-03-10 15:40:00,56.32,56.33,56.18,56.19,122221.0,50.5211,50.5301,50.3955,50.4045,122221.0
2021-03-10 15:50:00,56.19,56.26,56.12,56.19,397304.0,50.4045,50.4673,50.3417,50.4045,397304.0
2021-03-11 09:30:00,55.94,56.11,55.78,55.99,252271.0,50.1803,50.3328,50.0367,50.2251,252271.0
2021-03-11 09:40:00,55.99,56.3,55.93,56.22,156497.0,50.2251,50.5032,50.1713,50.4314,156497.0
2021-03-11 09:50:00,56.22,56.26,56.07,56.22,63044.0,50.4314,50.4673,50.2969,50.4314,63044.0
2021-03-11 10:00:00,56.22,56.3,56.15,56.19,100970.0,50.4314,50.5032,50.3686,50.4045,100970.0
2021-03-11 10:10:00,56.19,56.22,56.08,56.12,94974.0,50.4045,50.4314,50.3058,50.3417,94974.0
2021-03-11 10:20:00,56.15,56.19,56.02,56.19,81427.0,50.3686,50.4045,50.252,50.4045,81427.0
2021-03-11 10:30:00,56.19,56.24,56.1,56.22,65752.0,50.4045,50.4494,50.3238,50.4314,65752.0
2021-03-11 10:40:00,56.21,56.32,56.15,56.26,72614.0,50.4225,50.5211,50.3686,50.4673,72614.0
2021-03-11 10:50:00,56.26,56.36,56.24,56.3,60361.0,50.4673,50.557,50.4494,50.5032,60361.0
2021-03-11 11:00:00,56.31,56.36,56.24,56.3,56321.0,50.5122,50.557,50.4494,50.5032,56321.0
2021-03-11 11:10:00,56.31,56.36,56.28,56.32,66321.0,50.5122,50.557,50.4852,50.5211,66321.0
2021-03-11 11:20:00,56.32,56.32,56.24,56.29,58926.0,50.5211,50.5211,50.4494,50.4942,58926.0
2021-03-11 11:30:00,56.3,56.33,56.26,56.32,60972.0,50.5032,50.5301,50.4673,50.5211,60972.0
2021-03-11 11:40:00,56.32,56.34,56.24,56.34,57825.0,50.5211,50.5391,50.4494,50.5391,57825.0
2021-03-11 11:50:00,56.34,56.39,56.31,56.34,73179.0,50.5391,50.5839,50.5122,50.5391,73179.0
2021-03-11 12:00:00,56.36,56.41,56.35,56.41,64832.0,50.557,50.6019,50.548,50.6019,64832.0
2021-03-11 12:10:00,56.41,56.43,56.34,56.35,57039.0,50.6019,50.6198,50.5391,50.548,57039.0
2021-03-11 12:20:00,56.35,56.4,56.31,56.36,54115.0,50.548,50.5929,50.5122,50.557,54115.0
2021-03-11 12:30:00,56.37,56.44,56.36,56.38,69558.0,50.566,50.6288,50.557,50.575,69558.0
2021-03-11 12:40:00,56.38,56.44,56.37,56.39,64323.0,50.575,50.6288,50.566,50.5839,64323.0
2021-03-11 12:50:00,56.4,56.47,56.37,56.47,49331.0,50.5929,50.6557,50.566,50.6557,49331.0
2021-03-11 13:00:00,56.47,56.57,56.45,56.54,79529.0,50.6557,50.7454,50.6377,50.7185,79529.0
2021-03-11 13:10:00,56.54,56.61,56.53,56.55,71239.0,50.7185,50.7813,50.7095,50.7274,71239.0
2021-03-11 13:20:00,56.55,56.56,56.45,56.47,64070.0,50.7274,50.7364,50.6377,50.6557,64070.0
2021-03-11 13:30:00,56.46,56.5,56.42,56.47,65447.0,50.6467,50.6826,50.6108,50.6557,65447.0
2021-03-11 13:40:00,56.47,56.49,56.41,56.45,61454.0,50.6557,50.6736,50.6019,50.6377,61454.0
2021-03-11 13:50:00,56.45,56.55,56.42,56.5,118449.0,50.6377,50.7274,50.6108,50.6826,118449.0
2021-03-11 14:00:00,56.5,56.55,56.45,56.47,49437.0,50.6826,50.7274,50.6377,50.6557,49437.0
2021-03-11 14:10:00,56.47,56.5,56.41,56.47,74619.0,50.6557,50.6826,50.6019,50.6557,74619.0
2021-03-11 14:20:00,56.48,56.49,56.36,56.38,104628.0,50.6647,50.6736,50.557,50.575,104628.0
2021-03-11 14:30:00,56.37,56.38,56.27,56.29,76974.0,50.566,50.575,50.4763,50.4942,76974.0
2021-03-11 14:40:00,56.29,56.29,56.17,56.21,100913.0,50.4942,50.4942,50.3866,50.4225,100913.0
2021-03-11 14:50:00,56.21,56.31,56.16,56.28,195923.0,50.4225,50.5122,50.3776,50.4852,195923.0
2021-03-11 15:00:00,56.29,56.29,56.1,56.16,105660.0,50.4942,50.4942,50.3238,50.3776,105660.0
2021-03-11 15:10:00,56.16,56.2,56.11,56.2,105798.0,50.3776,50.4135,50.3328,50.4135,105798.0
2021-03-11 15:20:00,56.2,56.26,56.18,56.25,119063.0,50.4135,50.4673,50.3955,50.4583,119063.0
2021-03-11 15:30:00,56.26,56.26,56.09,56.14,162570.0,50.4673,50.4673,50.3148,50.3597,162570.0
2021-03-11 15:40:00,56.14,56.2,56.13,56.19,136458.0,50.3597,50.4135,50.3507,50.4045,136458.0
2021-03-11 15:50:00,56.18,56.29,56.11,56.27,1679392.0,50.3955,50.4942,50.3328,50.4763,1679392.0
2021-03-12 09:30:00,56.24,56.69,56.24,56.62,783463.0,50.4494,50.853,50.4494,50.7902,783463.0
2021-03-12 09:40:00,56.62,56.63,56.46,56.55,266367.0,50.7902,50.7992,50.6467,50.7274,266367.0
2021-03-12 09:50:00,56.55,56.6,56.35,56.44,119329.0,50.7274,50.7723,50.548,50.6288,119329.0
2021-03-12 10:00:00,56.45,56.62,56.42,56.47,138055.0,50.6377,50.7902,50.6108,50.6557,138055.0
2021-03-12 10:10:00,56.47,56.56,56.45,56.49,108236.0,50.6557,50.7364,50.6377,50.6736,108236.0
2021-03-12 10:20:00,56.49,56.54,56.41,56.52,170914.0,50.6736,50.7185,50.6019,50.7005,170914.0
2021-03-12 10:30:00,56.52,56.53,56.44,56.5,94812.0,50.7005,50.7095,50.6288,50.6826,94812.0
2021-03-12 10:40:00,56.5,56.55,56.47,56.54,111293.0,50.6826,50.7274,50.6557,50.7185,111293.0
2021-03-12 10:50:00,56.53,56.56,56.39,56.53,229202.0,50.7095,50.7364,50.5839,50.7095,229202.0
2021-03-12 11:00:00,56.52,56.52,56.32,56.35,161899.0,50.7005,50.7005,50.5211,50.548,161899.0
2021-03-12 11:10:00,56.34,56.42,56.27,56.36,230297.0,50.5391,50.6108,50.4763,50.557,230297.0
2021-03-12 11:20:00,56.36,56.5,56.34,56.47,131544.0,50.557,50.6826,50.5391,50.6557,131544.0
2021-03-12 11:30:00,56.48,56.53,56.47,56.49,210592.0,50.6647,50.7095,50.6557,50.6736,210592.0
2021-03-12 11:40:00,56.49,56.51,56.44,56.49,116812.0,50.6736,50.6916,50.6288,50.6736,116812.0
2021-03-12 11:50:00,56.49,56.55,56.49,56.52,87632.0,50.6736,50.7274,50.6736,50.7005,87632.0
2021-03-12 12:00:00,56.52,56.59,56.49,56.57,95159.0,50.7005,50.7633,50.6736,50.7454,95159.0
2021-03-12 12:10:00,56.57,56.64,56.56,56.58,112087.0,50.7454,50.8082,50.7364,50.7544,112087.0
2021-03-12 12:20:00,56.57,56.64,56.53,56.58,142710.0,50.7454,50.8082,50.7095,50.7544,142710.0
2021-03-12 12:30:00,56.58,56.65,56.57,56.64,112098.0,50.7544,50.8172,50.7454,50.8082,112098.0
2021-03-12 12:40:00,56.64,56.7,56.62,56.66,101232.0,50.8082,50.862,50.7902,50.8261,101232.0
2021-03-12 12:50:00,56.66,56.66,56.61,56.64,257457.0,50.8261,50.8261,50.7813,50.8082,257457.0
2021-03-12 13:00:00,56.63,56.68,56.62,56.68,208182.0,50.7992,50.8441,50.7902,50.8441,208182.0
2021-03-12 13:10:00,56.68,56.7,56.64,56.67,83393.0,50.8441,50.862,50.8082,50.8351,83393.0
2021-03-12 13:20:00,56.68,56.79,56.66,56.78,68995.0,50.8441,50.9427,50.8261,50.9338,68995.0
2021-03-12 13:30:00,56.78,56.81,56.77,56.78,72657.0,50.9338,50.9607,50.9248,50.9338,72657.0
2021-03-12 13:40:00,56.78,56.84,56.77,56.84,91220.0,50.9338,50.9876,50.9248,50.9876,91220.0
2021-03-12 13:50:00,56.84,56.88,56.82,56.87,57002.0,50.9876,51.0235,50.9696,51.0145,57002.0
2021-03-12 14:00:00,56.87,56.9,56.84,56.9,84321.0,51.0145,51.0414,50.9876,51.0414,84321.0
2021-03-12 14:10:00,56.89,56.9,56.76,56.8,166006.0,51.0324,51.0414,50.9158,50.9517,166006.0
2021-03-12 14:20:00,56.8,56.84,56.78,56.81,133572.0,50.9517,50.9876,50.9338,50.9607,133572.0
2021-03-12 14:30:00,56.8,56.82,56.67,56.71,146498.0,50.9517,50.9696,50.8351,50.871,146498.0
2021-03-12 14:40:00,56.71,56.8,56.7,56.77,91763.0,50.871,50.9517,50.862,50.9248,91763.0
2021-03-12 14:50:00,56.76,56.79,56.73,56.79,150260.0,50.9158,50.9427,50.8889,50.9427,150260.0
2021-03-12 15:00:00,56.79,56.8,56.64,56.65,157724.0,50.9427,50.9517,50.8082,50.8172,157724.0
2021-03-12 15:10:00,56.65,56.69,56.59,56.66,123466.0,50.8172,50.853,50.7633,50.8261,123466.0
2021-03-12 15:20:00,56.66,56.74,56.65,56.71,99668.0,50.8261,50.8979,50.8172,50.871,99668.0
2021-03-12 15:30:00,56.71,56.74,56.62,56.74,255678.0,50.871,50.8979,50.7902,50.8979,255678.0
2021-03-12 15:40:00,56.74,56.79,56.73,56.79,266283.0,50.8979,50.9427,50.8889,50.9427,266283.0
2021-03-12 15:50:00,56.78,56.88,56.72,56.88,862734.0,50.9338,51.0235,50.8799,51.0235,862734.0
2021-03-15 09:30:00,56.95,57.16,56.91,56.94,203544.0,51.0863,51.2746,51.0504,51.0773,203544.0
2021-03-15 09:40:00,56.95,57.12,56.95,57.07,127206.0,51.0863,51.2388,51.0863,51.1939,127206.0
2021-03-15 09:50:00,57.07,57.08,56.87,56.97,244223.0,51.1939,51.2029,51.0145,51.1042,244223.0
2021-03-15 10:00:00,56.97,56.99,56.78,56.88,160261.0,51.1042,51.1221,50.9338,51.0235,160261.0
2021-03-15 10:10:00,56.87,56.92,56.67,56.77,106228.0,51.0145,51.0594,50.8351,50.9248,106228.0
2021-03-15 10:20:00,56.77,56.81,56.54,56.59,149370.0,50.9248,50.9607,50.7185,50.7633,149370.0
2021-03-15 10:30:00,56.59,56.66,56.48,56.63,119703.0,50.7633,50.8261,50.6647,50.7992,119703.0
2021-03-15 10:40:00,56.62,56.7,56.59,56.63,141064.0,50.7902,50.862,50.7633,50.7992,141064.0
2021-03-15 10:50:00,56.63,56.73,56.6,56.63,104925.0,50.7992,50.8889,50.7723,50.7992,104925.0
2021-03-15 11:00:00,56.64,56.68,56.58,56.63,145796.0,50.8082,50.8441,50.7544,50.7992,145796.0
2021-03-15 11:10:00,56.64,56.67,56.59,56.63,106671.0,50.8082,50.8351,50.7633,50.7992,106671.0
2021-03-15 11:20:00,56.63,56.67,56.53,56.54,168125.0,50.7992,50.8351,50.7095,50.7185,168125.0
2021-03-15 11:30:00,56.54,56.6,56.51,56.55,131324.0,50.7185,50.7723,50.6916,50.7274,131324.0
2021-03-15 11:40:00,56.55,56.62,56.52,56.55,129908.0,50.7274,50.7902,50.7005,50.7274,129908.0
2021-03-15 11:50:00,56.55,56.71,56.55,56.68,104463.0,50.7274,50.871,50.7274,50.8441,104463.0
2021-03-15 12:00:00,56.68,56.72,56.65,56.68,73471.0,50.8441,50.8799,50.8172,50.8441,73471.0
2021-03-15 12:10:00,56.68,56.71,56.62,56.63,79227.0,50.8441,50.871,50.7902,50.7992,79227.0
2021-03-15 12:20:00,56.63,56.69,56.61,56.66,118710.0,50.7992,50.853,50.7813,50.8261,118710.0
2021-03-15 12:30:00,56.66,56.67,56.58,56.65,113059.0,50.8261,50.8351,50.7544,50.8172,113059.0
2021-03-15 12:40:00,56.66,56.72,56.65,56.67,63577.0,50.8261,50.8799,50.8172,50.8351,63577.0
2021-03-15 12:50:00,56.68,56.73,56.65,56.73,72357.0,50.8441,50.8889,50.8172,50.8889,72357.0
2021-03-15 13:00:00,56.73,56.77,56.67,56.68,55619.0,50.8889,50.9248,50.8351,50.8441,55619.0
2021-03-15 13:10:00,56.68,56.74,56.65,56.73,46390.0,50.8441,50.8979,50.8172,50.8889,46390.0
2021-03-15 13:20:00,56.73,56.73,56.66,56.68,43982.0,50.8889,50.8889,50.8261,50.8441,43982.0
2021-03-15 13:30:00,56.68,56.77,56.65,56.77,58167.0,50.8441,50.9248,50.8172,50.9248,58167.0
2021-03-15 13:40:00,56.78,56.85,56.75,56.82,62824.0,50.9338,50.9966,50.9069,50.9696,62824.0
2021-03-15 13:50:00,56.82,56.85,56.78,56.79,71917.0,50.9696,50.9966,50.9338,50.9427,71917.0
2021-03-15 14:00:00,56.79,56.92,56.78,56.91,43364.0,50.9427,51.0594,50.9338,51.0504,43364.0
2021-03-15 14:10:00,56.91,56.99,56.89,56.96,89553.0,51.0504,51.1221,51.0324,51.0952,89553.0
2021-03-15 14:20:00,56.96,56.97,56.91,56.96,54473.0,51.0952,51.1042,51.0504,51.0952,54473.0
2021-03-15 14:30:00,56.95,57.0,56.95,56.96,63422.0,51.0863,51.1311,51.0863,51.0952,63422.0
2021-03-15 14:40:00,56.97,56.99,56.91,56.91,84446.0,51.1042,51.1221,51.0504,51.0504,84446.0
2021-03-15 14:50:00,56.91,56.97,56.9,56.96,91765.0,51.0504,51.1042,51.0414,51.0952,91765.0
2021-03-15 15:00:00,56.96,56.99,56.93,56.96,96892.0,51.0952,51.1221,51.0683,51.0952,96892.0
2021-03-15 15:10:00,56.96,56.96,56.88,56.91,139029.0,51.0952,51.0952,51.0235,51.0504,139029.0
2021-03-15 15:20:00,56.91,56.97,56.9,56.96,89861.0,51.0504,51.1042,51.0414,51.0952,89861.0
2021-03-15 15:30:00,56.96,56.97,56.87,56.95,188851.0,51.0952,51.1042,51.0145,51.0863,188851.0
2021-03-15 15:40:00,56.96,56.99,56.85,56.98,234917.0,51.0952,51.1221,50.9966,51.1132,234917.0
2021-03-15 15:50:00,56.99,57.24,56.98,57.23,637707.0,51.1221,51.3464,51.1132,51.3374,637707.0
2021-03-16 09:30:00,57.27,57.45,57.22,57.43,245231.0,51.3733,51.5348,51.3285,51.5168,245231.0
2021-03-16 09:40:00,57.44,57.7,57.4,57.69,125456.0,51.5258,51.759,51.4899,51.7501,125456.0
2021-03-16 09:50:00,57.69,57.77,57.64,57.7,118707.0,51.7501,51.8218,51.7052,51.759,118707.0
2021-03-16 10:00:00,57.7,57.73,57.6,57.64,241025.0,51.759,51.786,51.6693,51.7052,241025.0
2021-03-16 10:10:00,57.64,57.72,57.58,57.72,109798.0,51.7052,51.777,51.6514,51.777,109798.0
2021-03-16 10:20:00,57.73,57.73,57.6,57.63,77771.0,51.786,51.786,51.6693,51.6962,77771.0
2021-03-16 10:30:00,57.63,57.72,57.61,57.67,123868.0,51.6962,51.777,51.6783,51.7321,123868.0
2021-03-16 10:40:00,57.67,57.75,57.64,57.75,81915.0,51.7321,51.8039,51.7052,51.8039,81915.0
2021-03-16 10:50:00,57.74,57.82,57.71,57.78,73655.0,51.7949,51.8667,51.768,51.8308,73655.0
2021-03-16 11:00:00,57.78,57.86,57.76,57.82,120861.0,51.8308,51.9026,51.8129,51.8667,120861.0
2021-03-16 11:10:00,57.82,57.85,57.79,57.82,136502.0,51.8667,51.8936,51.8398,51.8667,136502.0
2021-03-16 11:20:00,57.82,57.88,57.77,57.85,149913.0,51.8667,51.9205,51.8218,51.8936,149913.0
2021-03-16 11:30:00,57.85,57.87,57.74,57.76,91213.0,51.8936,51.9115,51.7949,51.8129,91213.0
2021-03-16 11:40:00,57.76,57.81,57.72,57.77,143237.0,51.8129,51.8577,51.777,51.8218,143237.0
2021-03-16 11:50:00,57.77,57.8,57.75,57.8,209050.0,51.8218,51.8487,51.8039,51.8487,209050.0
2021-03-16 12:00:00,57.8,57.85,57.79,57.85,116889.0,51.8487,51.8936,51.8398,51.8936,116889.0
2021-03-16 12:10:00,57.84,57.93,57.81,57.92,91052.0,51.8846,51.9654,51.8577,51.9564,91052.0
2021-03-16 12:20:00,57.92,58.11,57.9,58.11,179421.0,51.9564,52.1268,51.9384,52.1268,179421.0
2021-03-16 12:30:00,58.11,58.11,57.99,58.01,198355.0,52.1268,52.1268,52.0192,52.0371,198355.0
2021-03-16 12:40:00,58.01,58.07,57.99,58.04,119632.0,52.0371,52.0909,52.0192,52.064,119632.0
2021-03-16 12:50:00,58.05,58.1,58.02,58.09,59845.0,52.073,52.1179,52.0461,52.1089,59845.0
2021-03-16 13:00:00,58.09,58.15,58.03,58.1,124707.0,52.1089,52.1627,52.0551,52.1179,124707.0
2021-03-16 13:10:00,58.11,58.16,58.09,58.16,112030.0,52.1268,52.1717,52.1089,52.1717,112030.0
2021-03-16 13:20:00,58.15,58.16,58.08,58.14,198543.0,52.1627,52.1717,52.0999,52.1537,198543.0
2021-03-16 13:30:00,58.14,58.16,58.01,58.02,230559.0,52.1537,52.1717,52.0371,52.0461,230559.0
2021-03-16 13:40:00,58.02,58.03,57.91,57.92,165173.0,52.0461,52.0551,51.9474,51.9564,165173.0
2021-03-16 13:50:00,57.93,58.03,57.92,58.0,308295.0,51.9654,52.0551,51.9564,52.0282,308295.0
2021-03-16 14:00:00,58.0,58.0,57.83,57.85,188902.0,52.0282,52.0282,51.8757,51.8936,188902.0
2021-03-16 14:10:00,57.85,57.91,57.8,57.88,128508.0,51.8936,51.9474,51.8487,51.9205,128508.0
2021-03-16 14:20:00,57.88,58.04,57.87,58.02,172937.0,51.9205,52.064,51.9115,52.0461,172937.0
2021-03-16 14:30:00,58.01,58.02,57.94,57.98,247541.0,52.0371,52.0461,51.9743,52.0102,247541.0
2021-03-16 14:40:00,57.98,58.08,57.97,58.0,131484.0,52.0102,52.0999,52.0012,52.0282,131484.0
2021-03-16 14:50:00,58.0,58.03,57.98,58.0,295142.0,52.0282,52.0551,52.0102,52.0282,295142.0
2021-03-16 15:00:00,58.0,58.01,57.95,57.96,247355.0,52.0282,52.0371,51.9833,51.9923,247355.0
2021-03-16 15:10:00,57.96,58.03,57.95,58.01,111260.0,51.9923,52.0551,51.9833,52.0371,111260.0
2021-03-16 15:20:00,58.01,58.08,57.99,58.08,176731.0,52.0371,52.0999,52.0192,52.0999,176731.0
2021-03-16 15:30:00,58.09,58.18,58.06,58.13,278252.0,52.1089,52.1896,52.082,52.1448,278252.0
2021-03-16 15:40:00,58.14,58.15,58.1,58.1,323615.0,52.1537,52.1627,52.1179,52.1179,323615.0
2021-03-16 15:50:00,58.1,58.11,57.76,57.76,1521685.0,52.1179,52.1268,51.8129,51.8129,1521685.0
2021-03-17 09:30:00,57.99,58.03,57.62,57.77,315453.0,52.0192,52.0551,51.6873,51.8218,315453.0
2021-03-17 09:40:00,57.8,57.88,57.65,57.88,265960.0,51.8487,51.9205,51.7142,51.9205,265960.0
2021-03-17 09:50:00,57.87,57.92,57.69,57.73,364628.0,51.9115,51.9564,51.7501,51.786,364628.0
2021-03-17 10:00:00,57.73,57.8,57.59,57.63,206842.0,51.786,51.8487,51.6604,51.6962,206842.0
2021-03-17 10:10:00,57.63,57.66,57.55,57.61,212547.0,51.6962,51.7232,51.6245,51.6783,212547.0
2021-03-17 10:20:00,57.61,57.76,57.59,57.74,188880.0,51.6783,51.8129,51.6604,51.7949,188880.0
2021-03-17 10:30:00,57.75,57.82,57.71,57.8,173200.0,51.8039,51.8667,51.768,51.8487,173200.0
2021-03-17 10:40:00,57.8,57.88,57.79,57.81,148346.0,51.8487,51.9205,51.8398,51.8577,148346.0
2021-03-17 10:50:00,57.82,57.87,57.76,57.8,124707.0,51.8667,51.9115,51.8129,51.8487,124707.0
2021-03-17 11:00:00,57.8,57.85,57.64,57.66,173311.0,51.8487,51.8936,51.7052,51.7232,173311.0
2021-03-17 11:10:00,57.67,57.75,57.65,57.69,83358.0,51.7321,51.8039,51.7142,51.7501,83358.0
2021-03-17 11:20:00,57.69,57.78,57.69,57.78,77207.0,51.7501,51.8308,51.7501,51.8308,77207.0
2021-03-17 11:30:00,57.79,57.8,57.74,57.76,59495.0,51.8398,51.8487,51.7949,51.8129,59495.0
2021-03-17 11:40:00,57.76,57.8,57.74,57.79,62563.0,51.8129,51.8487,51.7949,51.8398,62563.0
2021-03-17 11:50:00,57.79,57.91,57.79,57.91,58118.0,51.8398,51.9474,51.8398,51.9474,58118.0
2021-03-17 12:00:00,57.9,57.91,57.76,57.8,64539.0,51.9384,51.9474,51.8129,51.8487,64539.0
2021-03-17 12:10:00,57.8,57.82,57.77,57.8,38541.0,51.8487,51.8667,51.8218,51.8487,38541.0
2021-03-17 12:20:00,57.8,57.86,57.8,57.83,63184.0,51.8487,51.9026,51.8487,51.8757,63184.0
2021-03-17 12:30:00,57.83,57.83,57.68,57.7,103725.0,51.8757,51.8757,51.7411,51.759,103725.0
2021-03-17 12:40:00,57.7,57.73,57.68,57.72,103732.0,51.759,51.786,51.7411,51.777,103732.0
2021-03-17 12:50:00,57.72,57.8,57.71,57.76,157515.0,51.777,51.8487,51.768,51.8129,157515.0
2021-03-17 13:00:00,57.76,57.79,57.71,57.75,186943.0,51.8129,51.8398,51.768,51.8039,186943.0
2021-03-17 13:10:00,57.75,57.83,57.75,57.8,104245.0,51.8039,51.8757,51.8039,51.8487,104245.0
2021-03-17 13:20:00,57.8,57.82,57.74,57.76,74242.0,51.8487,51.8667,51.7949,51.8129,74242.0
2021-03-17 13:30:00,57.77,57.78,57.75,57.75,76352.0,51.8218,51.8308,51.8039,51.8039,76352.0
2021-03-17 13:40:00,57.75,57.77,57.72,57.74,172968.0,51.8039,51.8218,51.777,51.7949,172968.0
2021-03-17 13:50:00,57.74,57.76,57.68,57.76,146253.0,51.7949,51.8129,51.7411,51.8129,146253.0
2021-03-17 14:00:00,57.76,58.03,57.6,57.61,268584.0,51.8129,52.0551,51.6693,51.6783,268584.0
2021-03-17 14:10:00,57.62,57.73,57.55,57.7,290734.0,51.6873,51.786,51.6245,51.759,290734.0
2021-03-17 14:20:00,57.7,57.76,57.66,57.7,99612.0,51.759,51.8129,51.7232,51.759,99612.0
2021-03-17 14:30:00,57.7,57.93,57.67,57.93,156244.0,51.759,51.9654,51.7321,51.9654,156244.0
2021-03-17 14:40:00,57.92,58.05,57.87,57.97,138172.0,51.9564,52.073,51.9115,52.0012,138172.0
2021-03-17 14:50:00,57.97,58.05,57.91,58.02,147039.0,52.0012,52.073,51.9474,52.0461,147039.0
2021-03-17 15:00:00,58.02,58.04,57.91,57.98,110318.0,52.0461,52.064,51.9474,52.0102,110318.0
2021-03-17 15:10:00,57.97,57.98,57.87,57.92,115207.0,52.0012,52.0102,51.9115,51.9564,115207.0
2021-03-17 15:20:00,57.93,58.02,57.92,58.01,152288.0,51.9654,52.0461,51.9564,52.0371,152288.0
2021-03-17 15:30:00,58.01,58.09,57.97,58.08,166294.0,52.0371,52.1089,52.0012,52.0999,166294.0
2021-03-17 15:40:00,58.09,58.12,57.95,58.02,212757.0,52.1089,52.1358,51.9833,52.0461,212757.0
2021-03-17 15:50:00,58.02,58.03,57.8,57.93,575274.0,52.0461,52.0551,51.8487,51.9654,575274.0
2021-03-18 09:30:00,57.54,57.87,57.53,57.83,291524.0,51.6155,51.9115,51.6065,51.8757,291524.0
2021-03-18 09:40:00,57.83,58.08,57.79,57.85,196915.0,51.8757,52.0999,51.8398,51.8936,196915.0
2021-03-18 09:50:00,57.86,57.9,57.77,57.83,144911.0,51.9026,51.9384,51.8218,51.8757,144911.0
2021-03-18 10:00:00,57.83,57.94,57.79,57.85,185115.0,51.8757,51.9743,51.8398,51.8936,185115.0
2021-03-18 10:10:00,57.86,57.9,57.74,57.78,125626.0,51.9026,51.9384,51.7949,51.8308,125626.0
2021-03-18 10:20:00,57.77,57.81,57.68,57.72,211846.0,51.8218,51.8577,51.7411,51.777,211846.0
2021-03-18 10:30:00,57.71,57.8,57.64,57.73,200865.0,51.768,51.8487,51.7052,51.786,200865.0
2021-03-18 10:40:00,57.74,57.86,57.72,57.78,122025.0,51.7949,51.9026,51.777,51.8308,122025.0
2021-03-18 10:50:00,57.79,57.95,57.74,57.92,106116.0,51.8398,51.9833,51.7949,51.9564,106116.0
2021-03-18 11:00:00,57.91,57.93,57.76,57.86,115135.0,51.9474,51.9654,51.8129,51.9026,115135.0
2021-03-18 11:10:00,57.85,57.94,57.85,57.88,69387.0,51.8936,51.9743,51.8936,51.9205,69387.0
2021-03-18 11:20:00,57.87,57.89,57.83,57.86,77317.0,51.9115,51.9295,51.8757,51.9026,77317.0
2021-03-18 11:30:00,57.87,57.88,57.75,57.87,148171.0,51.9115,51.9205,51.8039,51.9115,148171.0
2021-03-18 11:40:00,57.87,57.91,57.82,57.89,76443.0,51.9115,51.9474,51.8667,51.9295,76443.0
2021-03-18 11:50:00,57.9,58.09,57.86,58.08,113700.0,51.9384,52.1089,51.9026,52.0999,113700.0
2021-03-18 12:00:00,58.08,58.1,58.01,58.05,54470.0,52.0999,52.1179,52.0371,52.073,54470.0
2021-03-18 12:10:00,58.05,58.06,58.0,58.05,59955.0,52.073,52.082,52.0282,52.073,59955.0
2021-03-18 12:20:00,58.05,58.06,57.88,57.88,73287.0,52.073,52.082,51.9205,51.9205,73287.0
2021-03-18 12:30:00,57.89,57.93,57.81,57.84,104392.0,51.9295,51.9654,51.8577,51.8846,104392.0
2021-03-18 12:40:00,57.84,57.87,57.84,57.86,57062.0,51.8846,51.9115,51.8846,51.9026,57062.0
2021-03-18 12:50:00,57.87,57.9,57.81,57.88,176936.0,51.9115,51.9384,51.8577,51.9205,176936.0
2021-03-18 13:00:00,57.87,57.91,57.85,57.89,69379.0,51.9115,51.9474,51.8936,51.9295,69379.0
2021-03-18 13:10:00,57.89,57.95,57.87,57.94,57633.0,51.9295,51.9833,51.9115,51.9743,57633.0
2021-03-18 13:20:00,57.95,58.08,57.94,58.05,36621.0,51.9833,52.0999,51.9743,52.073,36621.0
2021-03-18 13:30:00,58.04,58.07,58.0,58.03,42718.0,52.064,52.0909,52.0282,52.0551,42718.0
2021-03-18 13:40:00,58.03,58.06,57.99,58.02,37739.0,52.0551,52.082,52.0192,52.0461,37739.0
2021-03-18 13:50:00,58.02,58.07,58.01,58.03,57296.0,52.0461,52.0909,52.0371,52.0551,57296.0
2021-03-18 14:00:00,58.03,58.08,57.97,58.04,85983.0,52.0551,52.0999,52.0012,52.064,85983.0
2021-03-18 14:10:00,58.04,58.04,57.93,57.95,108316.0,52.064,52.064,51.9654,51.9833,108316.0
2021-03-18 14:20:00,57.94,57.96,57.91,57.93,110790.0,51.9743,51.9923,51.9474,51.9654,110790.0
2021-03-18 14:30:00,57.93,57.94,57.77,57.83,136631.0,51.9654,51.9743,51.8218,51.8757,136631.0
2021-03-18 14:40:00,57.83,57.89,57.77,57.89,188862.0,51.8757,51.9295,51.8218,51.9295,188862.0
2021-03-18 14:50:00,57.88,57.92,57.83,57.89,70427.0,51.9205,51.9564,51.8757,51.9295,70427.0
2021-03-18 15:00:00,57.89,57.97,57.83,57.92,118468.0,51.9295,52.0012,51.8757,51.9564,118468.0
2021-03-18 15:10:00,57.92,58.0,57.88,58.0,126854.0,51.9564,52.0282,51.9205,52.0282,126854.0
2021-03-18 15:20:00,58.0,58.09,57.94,58.09,145895.0,52.0282,52.1089,51.9743,52.1089,145895.0
2021-03-18 15:30:00,58.08,58.11,57.89,57.93,170577.0,52.0999,52.1268,51.9295,51.9654,170577.0
2021-03-18 15:40:00,57.94,57.96,57.85,57.86,199642.0,51.9743,51.9923,51.8936,51.9026,199642.0
2021-03-18 15:50:00,57.86,57.95,57.8,57.91,856832.0,51.9026,51.9833,51.8487,51.9474,856832.0
2021-03-19 09:30:00,57.91,58.25,57.8,58.16,1429089.0,51.9474,52.2524,51.8487,52.1717,1429089.0
2021-03-19 09:40:00,58.17,58.32,58.1,58.13,244340.0,52.1806,52.3152,52.1179,52.1448,244340.0
2021-03-19 09:50:00,58.11,58.11,57.79,58.0,245569.0,52.1268,52.1268,51.8398,52.0282,245569.0
2021-03-19 10:00:00,58.0,58.15,57.97,58.07,125163.0,52.0282,52.1627,52.0012,52.0909,125163.0
2021-03-19 10:10:00,58.06,58.12,57.92,58.03,167019.0,52.082,52.1358,51.9564,52.0551,167019.0
2021-03-19 10:20:00,58.03,58.1,57.93,58.01,90001.0,52.0551,52.1179,51.9654,52.0371,90001.0
2021-03-19 10:30:00,58.03,58.06,57.95,58.05,244866.0,52.0551,52.082,51.9833,52.073,244866.0
2021-03-19 10:40:00,58.05,58.19,58.04,58.18,66422.0,52.073,52.1986,52.064,52.1896,66422.0
2021-03-19 10:50:00,58.17,58.19,58.06,58.11,86343.0,52.1806,52.1986,52.082,52.1268,86343.0
2021-03-19 11:00:00,58.11,58.15,58.06,58.13,81596.0,52.1268,52.1627,52.082,52.1448,81596.0
2021-03-19 11:10:00,58.13,58.13,58.01,58.04,77915.0,52.1448,52.1448,52.0371,52.064,77915.0
2021-03-19 11:20:00,58.04,58.09,58.0,58.02,77275.0,52.064,52.1089,52.0282,52.0461,77275.0
2021-03-19 11:30:00,58.02,58.16,58.01,58.16,41709.0,52.0461,52.1717,52.0371,52.1717,41709.0
2021-03-19 11:40:00,58.16,58.27,58.14,58.24,67887.0,52.1717,52.2704,52.1537,52.2434,67887.0
2021-03-19 11:50:00,58.24,58.27,58.16,58.16,114373.0,52.2434,52.2704,52.1717,52.1717,114373.0
2021-03-19 12:00:00,58.16,58.18,58.1,58.14,51320.0,52.1717,52.1896,52.1179,52.1537,51320.0
2021-03-19 12:10:00,58.14,58.15,58.05,58.08,49996.0,52.1537,52.1627,52.073,52.0999,49996.0
2021-03-19 12:20:00,58.08,58.08,58.0,58.04,140423.0,52.0999,52.0999,52.0282,52.064,140423.0
2021-03-19 12:30:00,58.03,58.05,57.99,58.0,118838.0,52.0551,52.073,52.0192,52.0282,118838.0
2021-03-19 12:40:00,58.0,58.07,57.99,58.05,86278.0,52.0282,52.0909,52.0192,52.073,86278.0
2021-03-19 12:50:00,58.04,58.14,58.04,58.1,72439.0,52.064,52.1537,52.064,52.1179,72439.0
2021-03-19 13:00:00,58.09,58.1,57.95,58.0,231318.0,52.1089,52.1179,51.9833,52.0282,231318.0
2021-03-19 13:10:00,57.99,58.0,57.9,57.92,92646.0,52.0192,52.0282,51.9384,51.9564,92646.0
2021-03-19 13:20:00,57.92,58.01,57.87,58.0,88093.0,51.9564,52.0371,51.9115,52.0282,88093.0
2021-03-19 13:30:00,57.99,58.01,57.94,57.96,88790.0,52.0192,52.0371,51.9743,51.9923,88790.0
2021-03-19 13:40:00,57.96,58.01,57.94,58.0,61820.0,51.9923,52.0371,51.9743,52.0282,61820.0
2021-03-19 13:50:00,58.0,58.02,57.96,58.0,106639.0,52.0282,52.0461,51.9923,52.0282,106639.0
2021-03-19 14:00:00,58.0,58.01,57.95,57.95,94078.0,52.0282,52.0371,51.9833,51.9833,94078.0
2021-03-19 14:10:00,57.94,57.94,57.8,57.85,170533.0,51.9743,51.9743,51.8487,51.8936,170533.0
2021-03-19 14:20:00,57.85,57.91,57.79,57.9,130671.0,51.8936,51.9474,51.8398,51.9384,130671.0
2021-03-19 14:30:00,57.89,57.94,57.86,57.93,97746.0,51.9295,51.9743,51.9026,51.9654,97746.0
2021-03-19 14:40:00,57.93,58.06,57.92,58.04,85538.0,51.9654,52.082,51.9564,52.064,85538.0
2021-03-19 14:50:00,58.04,58.04,57.93,58.02,126624.0,52.064,52.064,51.9654,52.0461,126624.0
2021-03-19 15:00:00,58.02,58.03,57.98,57.98,63424.0,52.0461,52.0551,52.0102,52.0102,63424.0
2021-03-19 15:10:00,57.98,58.03,57.93,57.93,75873.0,52.0102,52.0551,51.9654,51.9654,75873.0
2021-03-19 15:20:00,57.94,58.01,57.92,57.97,96556.0,51.9743,52.0371,51.9564,52.0012,96556.0
2021-03-19 15:30:00,57.98,58.03,57.9,58.0,238503.0,52.0102,52.0551,51.9384,52.0282,238503.0
2021-03-19 15:40:00,58.0,58.01,57.77,57.83,318858.0,52.0282,52.0371,51.8218,51.8757,318858.0
2021-03-19 15:50:00,57.83,58.24,57.76,58.1,2109104.0,51.8757,52.2434,51.8129,52.1179,2109104.0
2021-03-22 09:30:00,57.55,58.05,57.49,58.05,433938.0,51.6245,52.073,51.5707,52.073,433938.0
2021-03-22 09:40:00,58.06,58.16,57.9,58.11,255116.0,52.082,52.1717,51.9384,52.1268,255116.0
2021-03-22 09:50:00,58.11,58.28,58.03,58.18,141118.0,52.1268,52.2793,52.0551,52.1896,141118.0
2021-03-22 10:00:00,58.18,58.31,58.15,58.31,111147.0,52.1896,52.3062,52.1627,52.3062,111147.0
2021-03-22 10:10:00,58.3,58.43,58.24,58.28,112955.0,52.2973,52.4139,52.2434,52.2793,112955.0
2021-03-22 10:20:00,58.27,58.39,58.25,58.31,124165.0,52.2704,52.378,52.2524,52.3062,124165.0
2021-03-22 10:30:00,58.33,58.4,58.28,58.31,108097.0,52.3242,52.387,52.2793,52.3062,108097.0
2021-03-22 10:40:00,58.32,58.45,58.31,58.4,97559.0,52.3152,52.4318,52.3062,52.387,97559.0
2021-03-22 10:50:00,58.4,58.47,58.32,58.42,75989.0,52.387,52.4498,52.3152,52.4049,75989.0
2021-03-22 11:00:00,58.42,58.42,58.25,58.39,97479.0,52.4049,52.4049,52.2524,52.378,97479.0
2021-03-22 11:10:00,58.39,58.4,58.25,58.29,104493.0,52.378,52.387,52.2524,52.2883,104493.0
2021-03-22 11:20:00,58.29,58.29,58.13,58.19,83865.0,52.2883,52.2883,52.1448,52.1986,83865.0
2021-03-22 11:30:00,58.19,58.36,58.18,58.34,138618.0,52.1986,52.3511,52.1896,52.3331,138618.0
2021-03-22 11:40:00,58.35,58.37,58.26,58.34,195339.0,52.3421,52.3601,52.2614,52.3331,195339.0
2021-03-22 11:50:00,58.35,58.42,58.34,58.38,173440.0,52.3421,52.4049,52.3331,52.369,173440.0
2021-03-22 12:00:00,58.38,58.49,58.36,58.49,133657.0,52.369,52.4677,52.3511,52.4677,133657.0
2021-03-22 12:10:00,58.49,58.79,58.47,58.61,915300.0,52.4677,52.7368,52.4498,52.5753,915300.0
2021-03-22 12:20:00,58.6,58.64,58.53,58.56,197669.0,52.5664,52.6023,52.5036,52.5305,197669.0
2021-03-22 12:30:00,58.57,58.71,58.51,58.69,314661.0,52.5395,52.665,52.4856,52.6471,314661.0
2021-03-22 12:40:00,58.69,58.76,58.68,58.69,137237.0,52.6471,52.7099,52.6381,52.6471,137237.0
2021-03-22 12:50:00,58.7,58.76,58.69,58.73,85497.0,52.6561,52.7099,52.6471,52.683,85497.0
2021-03-22 13:00:00,58.73,58.82,58.72,58.79,123326.0,52.683,52.7637,52.674,52.7368,123326.0
2021-03-22 13:10:00,58.78,58.79,58.64,58.75,201272.0,52.7278,52.7368,52.6023,52.7009,201272.0
2021-03-22 13:20:00,58.74,58.78,58.71,58.74,188800.0,52.692,52.7278,52.665,52.692,188800.0
2021-03-22 13:30:00,58.74,58.81,58.67,58.71,187795.0,52.692,52.7548,52.6292,52.665,187795.0
2021-03-22 13:40:00,58.72,58.73,58.65,58.7,284984.0,52.674,52.683,52.6112,52.6561,284984.0
2021-03-22 13:50:00,58.7,58.71,58.59,58.6,149326.0,52.6561,52.665,52.5574,52.5664,149326.0
2021-03-22 14:00:00,58.59,58.76,58.59,58.74,199512.0,52.5574,52.7099,52.5574,52.692,199512.0
2021-03-22 14:10:00,58.75,58.81,58.74,58.8,735441.0,52.7009,52.7548,52.692,52.7458,735441.0
2021-03-22 14:20:00,58.8,58.8,58.66,58.68,83179.0,52.7458,52.7458,52.6202,52.6381,83179.0
2021-03-22 14:30:00,58.68,58.84,58.67,58.83,94528.0,52.6381,52.7817,52.6292,52.7727,94528.0
2021-03-22 14:40:00,58.83,58.83,58.77,58.79,70051.0,52.7727,52.7727,52.7189,52.7368,70051.0
2021-03-22 14:50:00,58.78,58.79,58.67,58.69,136754.0,52.7278,52.7368,52.6292,52.6471,136754.0
2021-03-22 15:00:00,58.68,58.76,58.65,58.75,166210.0,52.6381,52.7099,52.6112,52.7009,166210.0
2021-03-22 15:10:00,58.74,58.79,58.69,58.72,438318.0,52.692,52.7368,52.6471,52.674,438318.0
2021-03-22 15:20:00,58.72,58.72,58.64,58.64,409648.0,52.674,52.674,52.6023,52.6023,409648.0
2021-03-22 15:30:00,58.65,58.74,58.62,58.67,182131.0,52.6112,52.692,52.5843,52.6292,182131.0
2021-03-22 15:40:00,58.67,58.7,58.58,58.67,221070.0,52.6292,52.6561,52.5484,52.6292,221070.0
2021-03-22 15:50:00,58.66,58.87,58.66,58.84,715374.0,52.6202,52.8086,52.6202,52.7817,715374.0
2021-03-23 09:30:00,58.8,59.0,58.54,58.57,298685.0,52.7458,52.9252,52.5126,52.5395,298685.0
2021-03-23 09:40:00,58.56,58.7,58.45,58.68,144855.0,52.5305,52.6561,52.4318,52.6381,144855.0
2021-03-23 09:50:00,58.7,58.7,58.59,58.63,128516.0,52.6561,52.6561,52.5574,52.5933,128516.0
2021-03-23 10:00:00,58.63,58.73,58.6,58.6,134513.0,52.5933,52.683,52.5664,52.5664,134513.0
2021-03-23 10:10:00,58.6,58.7,58.56,58.7,158508.0,52.5664,52.6561,52.5305,52.6561,158508.0
2021-03-23 10:20:00,58.7,58.78,58.67,58.71,78785.0,52.6561,52.7278,52.6292,52.665,78785.0
2021-03-23 10:30:00,58.72,58.8,58.65,58.72,111443.0,52.674,52.7458,52.6112,52.674,111443.0
2021-03-23 10:40:00,58.73,58.8,58.59,58.63,101200.0,52.683,52.7458,52.5574,52.5933,101200.0
2021-03-23 10:50:00,58.63,58.69,58.58,58.64,100129.0,52.5933,52.6471,52.5484,52.6023,100129.0
2021-03-23 11:00:00,58.64,58.81,58.62,58.81,96499.0,52.6023,52.7548,52.5843,52.7548,96499.0
2021-03-23 11:10:00,58.82,58.9,58.79,58.84,58180.0,52.7637,52.8355,52.7368,52.7817,58180.0
2021-03-23 11:20:00,58.84,58.91,58.81,58.9,39643.0,52.7817,52.8445,52.7548,52.8355,39643.0
2021-03-23 11:30:00,58.89,58.92,58.83,58.87,54295.0,52.8265,52.8534,52.7727,52.8086,54295.0
2021-03-23 11:40:00,58.88,58.89,58.79,58.79,54259.0,52.8175,52.8265,52.7368,52.7368,54259.0
2021-03-23 11:50:00,58.79,58.95,58.77,58.92,77458.0,52.7368,52.8803,52.7189,52.8534,77458.0
2021-03-23 12:00:00,58.92,58.97,58.76,58.84,96014.0,52.8534,52.8983,52.7099,52.7817,96014.0
2021-03-23 12:10:00,58.84,58.9,58.84,58.85,71998.0,52.7817,52.8355,52.7817,52.7906,71998.0
2021-03-23 12:20:00,58.86,58.88,58.8,58.8,63283.0,52.7996,52.8175,52.7458,52.7458,63283.0
2021-03-23 12:30:00,58.81,58.82,58.75,58.78,54841.0,52.7548,52.7637,52.7009,52.7278,54841.0
2021-03-23 12:40:00,58.78,58.78,58.71,58.74,36548.0,52.7278,52.7278,52.665,52.692,36548.0
2021-03-23 12:50:00,58.73,58.78,58.69,58.76,50786.0,52.683,52.7278,52.6471,52.7099,50786.0
2021-03-23 13:00:00,58.76,58.8,58.75,58.76,39548.0,52.7099,52.7458,52.7009,52.7099,39548.0
2021-03-23 13:10:00,58.76,58.79,58.7,58.73,71269.0,52.7099,52.7368,52.6561,52.683,71269.0
2021-03-23 13:20:00,58.73,58.75,58.67,58.67,66564.0,52.683,52.7009,52.6292,52.6292,66564.0
2021-03-23 13:30:00,58.67,58.72,58.61,58.62,174064.0,52.6292,52.674,52.5753,52.5843,174064.0
2021-03-23 13:40:00,58.62,58.62,58.54,58.58,56584.0,52.5843,52.5843,52.5126,52.5484,56584.0
2021-03-23 13:50:00,58.58,58.59,58.51,58.52,48867.0,52.5484,52.5574,52.4856,52.4946,48867.0
2021-03-23 14:00:00,58.53,58.66,58.5,58.66,60153.0,52.5036,52.6202,52.4767,52.6202,60153.0
2021-03-23 14:10:00,58.66,58.66,58.58,58.61,45430.0,52.6202,52.6202,52.5484,52.5753,45430.0
2021-03-23 14:20:00,58.61,58.68,58.55,58.65,61889.0,52.5753,52.6381,52.5215,52.6112,61889.0
2021-03-23 14:30:00,58.66,58.68,58.59,58.65,86131.0,52.6202,52.6381,52.5574,52.6112,86131.0
2021-03-23 14:40:00,58.66,58.7,58.64,58.69,63777.0,52.6202,52.6561,52.6023,52.6471,63777.0
2021-03-23 14:50:00,58.69,58.73,58.64,58.69,61676.0,52.6471,52.683,52.6023,52.6471,61676.0
2021-03-23 15:00:00,58.69,58.72,58.64,58.65,72232.0,52.6471,52.674,52.6023,52.6112,72232.0
2021-03-23 15:10:00,58.65,58.66,58.5,58.53,107475.0,52.6112,52.6202,52.4767,52.5036,107475.0
2021-03-23 15:20:00,58.53,58.54,58.43,58.47,94022.0,52.5036,52.5126,52.4139,52.4498,94022.0
2021-03-23 15:30:00,58.46,58.54,58.45,58.54,145570.0,52.4408,52.5126,52.4318,52.5126,145570.0
2021-03-23 15:40:00,58.54,58.63,58.48,58.55,215552.0,52.5126,52.5933,52.4587,52.5215,215552.0
2021-03-23 15:50:00,58.54,58.63,58.44,58.61,534437.0,52.5126,52.5933,52.4228,52.5753,534437.0
2021-03-24 09:30:00,58.33,58.33,57.89,58.23,333504.0,52.3242,52.3242,51.9295,52.2345,333504.0
2021-03-24 09:40:00,58.25,58.44,58.15,58.41,266583.0,52.2524,52.4228,52.1627,52.3959,266583.0
2021-03-24 09:50:00,58.4,58.62,58.36,58.37,266587.0,52.387,52.5843,52.3511,52.3601,266587.0
2021-03-24 10:00:00,58.38,58.38,58.13,58.15,236786.0,52.369,52.369,52.1448,52.1627,236786.0
2021-03-24 10:10:00,58.16,58.25,58.12,58.15,91628.0,52.1717,52.2524,52.1358,52.1627,91628.0
2021-03-24 10:20:00,58.15,58.19,58.04,58.11,125190.0,52.1627,52.1986,52.064,52.1268,125190.0
2021-03-24 10:30:00,58.11,58.17,57.99,58.0,181847.0,52.1268,52.1806,52.0192,52.0282,181847.0
2021-03-24 10:40:00,58.01,58.06,57.9,58.06,198910.0,52.0371,52.082,51.9384,52.082,198910.0
2021-03-24 10:50:00,58.06,58.15,57.99,58.13,127964.0,52.082,52.1627,52.0192,52.1448,127964.0
2021-03-24 11:00:00,58.14,58.35,58.13,58.33,101910.0,52.1537,52.3421,52.1448,52.3242,101910.0
2021-03-24 11:10:00,58.33,58.49,58.33,58.43,70548.0,52.3242,52.4677,52.3242,52.4139,70548.0
2021-03-24 11:20:00,58.43,58.45,58.35,58.36,65383.0,52.4139,52.4318,52.3421,52.3511,65383.0
2021-03-24 11:30:00,58.36,58.43,58.29,58.38,86551.0,52.3511,52.4139,52.2883,52.369,86551.0
2021-03-24 11:40:00,58.37,58.44,58.36,58.39,149183.0,52.3601,52.4228,52.3511,52.378,149183.0
2021-03-24 11:50:00,58.4,58.43,58.37,58.38,141793.0,52.387,52.4139,52.3601,52.369,141793.0
2021-03-24 12:00:00,58.39,58.45,58.35,58.35,75632.0,52.378,52.4318,52.3421,52.3421,75632.0
2021-03-24 12:10:00,58.35,58.36,58.27,58.32,71514.0,52.3421,52.3511,52.2704,52.3152,71514.0
2021-03-24 12:20:00,58.31,58.33,58.22,58.31,65635.0,52.3062,52.3242,52.2255,52.3062,65635.0
2021-03-24 12:30:00,58.31,58.41,58.3,58.4,73019.0,52.3062,52.3959,52.2973,52.387,73019.0
2021-03-24 12:40:00,58.4,58.45,58.35,58.36,53555.0,52.387,52.4318,52.3421,52.3511,53555.0
2021-03-24 12:50:00,58.37,58.42,58.25,58.25,58781.0,52.3601,52.4049,52.2524,52.2524,58781.0
2021-03-24 13:00:00,58.25,58.33,58.23,58.3,73127.0,52.2524,52.3242,52.2345,52.2973,73127.0
2021-03-24 13:10:00,58.29,58.36,58.26,58.35,101292.0,52.2883,52.3511,52.2614,52.3421,101292.0
2021-03-24 13:20:00,58.34,58.35,58.26,58.31,63844.0,52.3331,52.3421,52.2614,52.3062,63844.0
2021-03-24 13:30:00,58.3,58.33,58.24,58.24,53805.0,52.2973,52.3242,52.2434,52.2434,53805.0
2021-03-24 13:40:00,58.23,58.25,58.13,58.24,122592.0,52.2345,52.2524,52.1448,52.2434,122592.0
2021-03-24 13:50:00,58.25,58.29,58.22,58.24,61672.0,52.2524,52.2883,52.2255,52.2434,61672.0
2021-03-24 14:00:00,58.23,58.34,58.21,58.32,61014.0,52.2345,52.3331,52.2165,52.3152,61014.0
2021-03-24 14:10:00,58.33,58.48,58.32,58.41,99538.0,52.3242,52.4587,52.3152,52.3959,99538.0
2021-03-24 14:20:00,58.41,58.45,58.32,58.32,79338.0,52.3959,52.4318,52.3152,52.3152,79338.0
2021-03-24 14:30:00,58.32,58.41,58.31,58.37,81604.0,52.3152,52.3959,52.3062,52.3601,81604.0
2021-03-24 14:40:00,58.39,58.44,58.35,58.4,83148.0,52.378,52.4228,52.3421,52.387,83148.0
2021-03-24 14:50:00,58.4,58.45,58.31,58.31,108054.0,52.387,52.4318,52.3062,52.3062,108054.0
2021-03-24 15:00:00,58.32,58.4,58.28,58.35,112056.0,52.3152,52.387,52.2793,52.3421,112056.0
2021-03-24 15:10:00,58.36,58.39,58.32,58.36,96484.0,52.3511,52.378,52.3152,52.3511,96484.0
2021-03-24 15:20:00,58.35,58.36,58.22,58.22,169948.0,52.3421,52.3511,52.2255,52.2255,169948.0
2021-03-24 15:30:00,58.23,58.36,58.2,58.32,233466.0,52.2345,52.3511,52.2076,52.3152,233466.0
2021-03-24 15:40:00,58.32,58.41,58.27,58.33,212568.0,52.3152,52.3959,52.2704,52.3242,212568.0
2021-03-24 15:50:00,58.33,58.33,58.05,58.05,855164.0,52.3242,52.3242,52.073,52.073,855164.0
2021-03-25 09:30:00,58.34,58.44,58.05,58.08,290252.0,52.3331,52.4228,52.073,52.0999,290252.0
2021-03-25 09:40:00,58.08,58.11,57.96,58.06,179878.0,52.0999,52.1268,51.9923,52.082,179878.0
2021-03-25 09:50:00,58.02,58.12,57.91,58.06,95028.0,52.0461,52.1358,51.9474,52.082,95028.0
2021-03-25 10:00:00,58.06,58.14,57.99,58.04,132040.0,52.082,52.1537,52.0192,52.064,132040.0
2021-03-25 10:10:00,58.04,58.23,58.02,58.17,124755.0,52.064,52.2345,52.0461,52.1806,124755.0
2021-03-25 10:20:00,58.18,58.28,58.15,58.23,175362.0,52.1896,52.2793,52.1627,52.2345,175362.0
2021-03-25 10:30:00,58.24,58.32,58.21,58.32,122241.0,52.2434,52.3152,52.2165,52.3152,122241.0
2021-03-25 10:40:00,58.32,58.56,58.27,58.52,149505.0,52.3152,52.5305,52.2704,52.4946,149505.0
2021-03-25 10:50:00,58.52,58.69,58.51,58.63,116732.0,52.4946,52.6471,52.4856,52.5933,116732.0
2021-03-25 11:00:00,58.63,58.71,58.58,58.69,116668.0,52.5933,52.665,52.5484,52.6471,116668.0
2021-03-25 11:10:00,58.69,58.71,58.61,58.64,88145.0,52.6471,52.665,52.5753,52.6023,88145.0
2021-03-25 11:20:00,58.64,58.66,58.51,58.54,85076.0,52.6023,52.6202,52.4856,52.5126,85076.0
2021-03-25 11:30:00,58.54,58.55,58.46,58.47,99083.0,52.5126,52.5215,52.4408,52.4498,99083.0
2021-03-25 11:40:00,58.47,58.49,58.4,58.45,124601.0,52.4498,52.4677,52.387,52.4318,124601.0
2021-03-25 11:50:00,58.44,58.45,58.29,58.35,173658.0,52.4228,52.4318,52.2883,52.3421,173658.0
2021-03-25 12:00:00,58.37,58.41,58.28,58.32,168811.0,52.3601,52.3959,52.2793,52.3152,168811.0
2021-03-25 12:10:00,58.33,58.35,58.22,58.25,93474.0,52.3242,52.3421,52.2255,52.2524,93474.0
2021-03-25 12:20:00,58.24,58.3,58.16,58.2,133109.0,52.2434,52.2973,52.1717,52.2076,133109.0
2021-03-25 12:30:00,58.2,58.31,58.19,58.31,107083.0,52.2076,52.3062,52.1986,52.3062,107083.0
2021-03-25 12:40:00,58.31,58.33,58.21,58.22,52858.0,52.3062,52.3242,52.2165,52.2255,52858.0
2021-03-25 12:50:00,58.23,58.36,58.18,58.35,82007.0,52.2345,52.3511,52.1896,52.3421,82007.0
2021-03-25 13:00:00,58.34,58.41,58.27,58.29,82697.0,52.3331,52.3959,52.2704,52.2883,82697.0
2021-03-25 13:10:00,58.3,58.41,58.28,58.35,80158.0,52.2973,52.3959,52.2793,52.3421,80158.0
2021-03-25 13:20:00,58.34,58.48,58.34,58.46,66683.0,52.3331,52.4587,52.3331,52.4408,66683.0
2021-03-25 13:30:00,58.45,58.48,58.43,58.47,77630.0,52.4318,52.4587,52.4139,52.4498,77630.0
2021-03-25 13:40:00,58.47,58.51,58.42,58.48,136533.0,52.4498,52.4856,52.4049,52.4587,136533.0
2021-03-25 13:50:00,58.48,58.48,58.35,58.37,61515.0,52.4587,52.4587,52.3421,52.3601,61515.0
2021-03-25 14:00:00,58.37,58.37,58.22,58.26,92696.0,52.3601,52.3601,52.2255,52.2614,92696.0
2021-03-25 14:10:00,58.26,58.34,58.25,58.3,65094.0,52.2614,52.3331,52.2524,52.2973,65094.0
2021-03-25 14:20:00,58.31,58.4,58.3,58.4,75596.0,52.3062,52.387,52.2973,52.387,75596.0
2021-03-25 14:30:00,58.4,58.41,58.29,58.31,126578.0,52.387,52.3959,52.2883,52.3062,126578.0
2021-03-25 14:40:00,58.31,58.46,58.31,58.45,82130.0,52.3062,52.4408,52.3062,52.4318,82130.0
2021-03-25 14:50:00,58.45,58.54,58.45,58.53,89413.0,52.4318,52.5126,52.4318,52.5036,89413.0
2021-03-25 15:00:00,58.54,58.62,58.51,58.59,84301.0,52.5126,52.5843,52.4856,52.5574,84301.0
2021-03-25 15:10:00,58.59,58.61,58.47,58.48,103707.0,52.5574,52.5753,52.4498,52.4587,103707.0
2021-03-25 15:20:00,58.47,58.52,58.44,58.52,80983.0,52.4498,52.4946,52.4228,52.4946,80983.0
2021-03-25 15:30:00,58.52,58.63,58.49,58.59,173613.0,52.4946,52.5933,52.4677,52.5574,173613.0
2021-03-25 15:40:00,58.59,58.63,58.53,58.54,142113.0,52.5574,52.5933,52.5036,52.5126,142113.0
2021-03-25 15:50:00,58.54,58.67,58.54,58.56,479836.0,52.5126,52.6292,52.5126,52.5305,479836.0
2021-03-26 09:30:00,58.58,58.82,58.47,58.55,258582.0,52.5484,52.7637,52.4498,52.5215,258582.0
2021-03-26 09:40:00,58.56,58.61,58.48,58.52,182636.0,52.5305,52.5753,52.4587,52.4946,182636.0
2021-03-26 09:50:00,58.52,58.62,58.42,58.61,123461.0,52.4946,52.5843,52.4049,52.5753,123461.0
2021-03-26 10:00:00,58.6,58.61,58.41,58.43,139380.0,52.5664,52.5753,52.3959,52.4139,139380.0
2021-03-26 10:10:00,58.43,58.57,58.42,58.51,97779.0,52.4139,52.5395,52.4049,52.4856,97779.0
2021-03-26 10:20:00,58.5,58.51,58.33,58.33,150879.0,52.4767,52.4856,52.3242,52.3242,150879.0
2021-03-26 10:30:00,58.32,58.36,58.18,58.22,175082.0,52.3152,52.3511,52.1896,52.2255,175082.0
2021-03-26 10:40:00,58.22,58.4,58.21,58.39,349786.0,52.2255,52.387,52.2165,52.378,349786.0
2021-03-26 10:50:00,58.41,58.44,58.28,58.32,249115.0,52.3959,52.4228,52.2793,52.3152,249115.0
2021-03-26 11:00:00,58.32,58.46,58.3,58.45,143883.0,52.3152,52.4408,52.2973,52.4318,143883.0
2021-03-26 11:10:00,58.45,58.45,58.28,58.32,118867.0,52.4318,52.4318,52.2793,52.3152,118867.0
2021-03-26 11:20:00,58.33,58.45,58.33,58.44,111010.0,52.3242,52.4318,52.3242,52.4228,111010.0
2021-03-26 11:30:00,58.44,58.51,58.37,58.47,111602.0,52.4228,52.4856,52.3601,52.4498,111602.0
2021-03-26 11:40:00,58.47,58.6,58.41,58.6,100725.0,52.4498,52.5664,52.3959,52.5664,100725.0
2021-03-26 11:50:00,58.59,58.66,58.54,58.65,154594.0,52.5574,52.6202,52.5126,52.6112,154594.0
2021-03-26 12:00:00,58.64,58.75,58.64,58.72,82061.0,52.6023,52.7009,52.6023,52.674,82061.0
2021-03-26 12:10:00,58.72,58.76,58.61,58.61,116107.0,52.674,52.7099,52.5753,52.5753,116107.0
2021-03-26 12:20:00,58.61,58.69,58.57,58.65,127076.0,52.5753,52.6471,52.5395,52.6112,127076.0
2021-03-26 12:30:00,58.66,58.79,58.63,58.76,111064.0,52.6202,52.7368,52.5933,52.7099,111064.0
2021-03-26 12:40:00,58.76,58.84,58.75,58.8,117249.0,52.7099,52.7817,52.7009,52.7458,117249.0
2021-03-26 12:50:00,58.8,58.87,58.77,58.78,62682.0,52.7458,52.8086,52.7189,52.7278,62682.0
2021-03-26 13:00:00,58.78,58.84,58.73,58.83,58838.0,52.7278,52.7817,52.683,52.7727,58838.0
2021-03-26 13:10:00,58.83,58.84,58.73,58.75,67610.0,52.7727,52.7817,52.683,52.7009,67610.0
2021-03-26 13:20:00,58.76,58.82,58.73,58.8,69837.0,52.7099,52.7637,52.683,52.7458,69837.0
2021-03-26 13:30:00,58.8,58.81,58.68,58.69,102489.0,52.7458,52.7548,52.6381,52.6471,102489.0
2021-03-26 13:40:00,58.68,58.76,58.62,58.73,95729.0,52.6381,52.7099,52.5843,52.683,95729.0
2021-03-26 13:50:00,58.73,58.86,58.73,58.83,111545.0,52.683,52.7996,52.683,52.7727,111545.0
2021-03-26 14:00:00,58.82,58.84,58.71,58.8,162246.0,52.7637,52.7817,52.665,52.7458,162246.0
2021-03-26 14:10:00,58.81,58.83,58.73,58.78,145737.0,52.7548,52.7727,52.683,52.7278,145737.0
2021-03-26 14:20:00,58.77,58.97,58.77,58.96,204099.0,52.7189,52.8983,52.7189,52.8893,204099.0
2021-03-26 14:30:00,58.96,59.03,58.95,59.01,151765.0,52.8893,52.9521,52.8803,52.9342,151765.0
2021-03-26 14:40:00,59.0,59.06,58.98,58.98,85005.0,52.9252,52.979,52.9072,52.9072,85005.0
2021-03-26 14:50:00,58.98,59.09,58.93,59.02,117611.0,52.9072,53.0059,52.8624,52.9431,117611.0
2021-03-26 15:00:00,59.02,59.07,59.01,59.02,98404.0,52.9431,52.988,52.9342,52.9431,98404.0
2021-03-26 15:10:00,59.02,59.07,58.99,59.02,133534.0,52.9431,52.988,52.9162,52.9431,133534.0
2021-03-26 15:20:00,59.02,59.04,58.95,58.98,148897.0,52.9431,52.9611,52.8803,52.9072,148897.0
2021-03-26 15:30:00,58.98,59.23,58.96,59.15,217472.0,52.9072,53.1315,52.8893,53.0597,217472.0
2021-03-26 15:40:00,59.15,59.2,59.08,59.2,195246.0,53.0597,53.1046,52.997,53.1046,195246.0
2021-03-26 15:50:00,59.2,59.47,59.15,59.41,795787.0,53.1046,53.3468,53.0597,53.293,795787.0
2021-03-29 09:30:00,59.44,59.71,59.34,59.46,308149.0,53.3199,53.5621,53.2302,53.3378,308149.0
2021-03-29 09:40:00,59.45,59.7,59.42,59.61,185501.0,53.3289,53.5531,53.3019,53.4724,185501.0
2021-03-29 09:50:00,59.61,59.61,59.25,59.27,276915.0,53.4724,53.4724,53.1494,53.1674,276915.0
2021-03-29 10:00:00,59.28,59.69,59.24,59.68,223388.0,53.1764,53.5441,53.1405,53.5352,223388.0
2021-03-29 10:10:00,59.67,59.7,59.43,59.43,145280.0,53.5262,53.5531,53.3109,53.3109,145280.0
2021-03-29 10:20:00,59.44,59.62,59.42,59.5,110979.0,53.3199,53.4814,53.3019,53.3737,110979.0
2021-03-29 10:30:00,59.5,59.65,59.45,59.65,96987.0,53.3737,53.5083,53.3289,53.5083,96987.0
2021-03-29 10:40:00,59.64,59.64,59.5,59.64,96309.0,53.4993,53.4993,53.3737,53.4993,96309.0
2021-03-29 10:50:00,59.64,59.72,59.61,59.67,141940.0,53.4993,53.5711,53.4724,53.5262,141940.0
2021-03-29 11:00:00,59.68,59.76,59.63,59.67,154910.0,53.5352,53.6069,53.4903,53.5262,154910.0
2021-03-29 11:10:00,59.67,59.73,59.63,59.65,98558.0,53.5262,53.58,53.4903,53.5083,98558.0
2021-03-29 11:20:00,59.66,59.82,59.63,59.81,113204.0,53.5172,53.6608,53.4903,53.6518,113204.0
2021-03-29 11:30:00,59.81,59.81,59.63,59.68,102250.0,53.6518,53.6518,53.4903,53.5352,102250.0
2021-03-29 11:40:00,59.68,59.76,59.6,59.73,175391.0,53.5352,53.6069,53.4634,53.58,175391.0
2021-03-29 11:50:00,59.73,59.75,59.57,59.68,112999.0,53.58,53.598,53.4365,53.5352,112999.0
2021-03-29 12:00:00,59.67,59.7,59.61,59.65,75714.0,53.5262,53.5531,53.4724,53.5083,75714.0
2021-03-29 12:10:00,59.65,59.76,59.64,59.75,104725.0,53.5083,53.6069,53.4993,53.598,104725.0
2021-03-29 12:20:00,59.75,59.87,59.74,59.86,60854.0,53.598,53.7056,53.589,53.6966,60854.0
2021-03-29 12:30:00,59.85,59.86,59.75,59.76,87321.0,53.6877,53.6966,53.598,53.6069,87321.0
2021-03-29 12:40:00,59.76,59.84,59.75,59.83,101087.0,53.6069,53.6787,53.598,53.6697,101087.0
2021-03-29 12:50:00,59.83,59.91,59.8,59.86,141749.0,53.6697,53.7415,53.6428,53.6966,141749.0
2021-03-29 13:00:00,59.87,59.91,59.82,59.83,110730.0,53.7056,53.7415,53.6608,53.6697,110730.0
2021-03-29 13:10:00,59.84,59.92,59.82,59.86,76229.0,53.6787,53.7505,53.6608,53.6966,76229.0
2021-03-29 13:20:00,59.86,59.89,59.83,59.88,56633.0,53.6966,53.7236,53.6697,53.7146,56633.0
2021-03-29 13:30:00,59.87,59.96,59.86,59.94,70437.0,53.7056,53.7863,53.6966,53.7684,70437.0
2021-03-29 13:40:00,59.94,59.95,59.9,59.95,85534.0,53.7684,53.7774,53.7325,53.7774,85534.0
2021-03-29 13:50:00,59.96,59.98,59.91,59.92,62985.0,53.7863,53.8043,53.7415,53.7505,62985.0
2021-03-29 14:00:00,59.92,59.93,59.88,59.93,58492.0,53.7505,53.7594,53.7146,53.7594,58492.0
2021-03-29 14:10:00,59.93,59.94,59.87,59.9,113808.0,53.7594,53.7684,53.7056,53.7325,113808.0
2021-03-29 14:20:00,59.91,60.06,59.88,60.06,259500.0,53.7415,53.876,53.7146,53.876,259500.0
2021-03-29 14:30:00,60.06,60.08,60.0,60.05,95773.0,53.876,53.894,53.8222,53.8671,95773.0
2021-03-29 14:40:00,60.05,60.14,60.03,60.13,84310.0,53.8671,53.9478,53.8491,53.9388,84310.0
2021-03-29 14:50:00,60.12,60.14,60.03,60.08,62259.0,53.9299,53.9478,53.8491,53.894,62259.0
2021-03-29 15:00:00,60.09,60.13,60.02,60.04,148538.0,53.903,53.9388,53.8402,53.8581,148538.0
2021-03-29 15:10:00,60.04,60.05,59.97,60.0,88971.0,53.8581,53.8671,53.7953,53.8222,88971.0
2021-03-29 15:20:00,59.99,60.05,59.98,60.05,111730.0,53.8133,53.8671,53.8043,53.8671,111730.0
2021-03-29 15:30:00,60.04,60.18,60.03,60.08,198830.0,53.8581,53.9837,53.8491,53.894,198830.0
2021-03-29 15:40:00,60.08,60.14,60.05,60.1,182878.0,53.894,53.9478,53.8671,53.9119,182878.0
2021-03-29 15:50:00,60.09,60.23,60.04,60.18,806059.0,53.903,54.0285,53.8581,53.9837,806059.0
2021-03-30 09:30:00,59.91,59.98,59.68,59.72,379048.0,54.0295,54.0926,53.8221,53.8581,379048.0
2021-03-30 09:40:00,59.73,59.87,59.63,59.8,264039.0,53.8672,53.9934,53.777,53.9303,264039.0
2021-03-30 09:50:00,59.8,59.88,59.59,59.6,126213.0,53.9303,54.0024,53.7409,53.7499,126213.0
2021-03-30 10:00:00,59.6,59.63,59.44,59.59,180910.0,53.7499,53.777,53.6056,53.7409,180910.0
2021-03-30 10:10:00,59.59,59.64,59.51,59.52,105834.0,53.7409,53.786,53.6688,53.6778,105834.0
2021-03-30 10:20:00,59.51,59.7,59.5,59.66,154749.0,53.6688,53.8401,53.6597,53.804,154749.0
2021-03-30 10:30:00,59.65,59.71,59.47,59.48,183658.0,53.795,53.8491,53.6327,53.6417,183658.0
2021-03-30 10:40:00,59.47,59.57,59.44,59.51,94280.0,53.6327,53.7229,53.6056,53.6688,94280.0
2021-03-30 10:50:00,59.51,59.53,59.36,59.37,109309.0,53.6688,53.6868,53.5335,53.5425,109309.0
2021-03-30 11:00:00,59.35,59.4,59.24,59.24,70635.0,53.5245,53.5696,53.4253,53.4253,70635.0
2021-03-30 11:10:00,59.23,59.25,59.09,59.14,159690.0,53.4162,53.4343,53.29,53.3351,159690.0
2021-03-30 11:20:00,59.13,59.21,59.12,59.18,113424.0,53.3261,53.3982,53.317,53.3711,113424.0
2021-03-30 11:30:00,59.18,59.22,59.07,59.08,74680.0,53.3711,53.4072,53.2719,53.281,74680.0
2021-03-30 11:40:00,59.08,59.22,59.08,59.19,139146.0,53.281,53.4072,53.281,53.3802,139146.0
2021-03-30 11:50:00,59.19,59.3,59.13,59.16,110198.0,53.3802,53.4794,53.3261,53.3531,110198.0
2021-03-30 12:00:00,59.16,59.17,59.07,59.11,69935.0,53.3531,53.3621,53.2719,53.308,69935.0
2021-03-30 12:10:00,59.11,59.13,59.06,59.09,81216.0,53.308,53.3261,53.2629,53.29,81216.0
2021-03-30 12:20:00,59.09,59.09,58.98,59.01,52955.0,53.29,53.29,53.1908,53.2178,52955.0
2021-03-30 12:30:00,59.0,59.04,58.92,59.0,70886.0,53.2088,53.2449,53.1367,53.2088,70886.0
2021-03-30 12:40:00,59.01,59.07,58.99,59.05,46774.0,53.2178,53.2719,53.1998,53.2539,46774.0
2021-03-30 12:50:00,59.05,59.13,59.01,59.11,51403.0,53.2539,53.3261,53.2178,53.308,51403.0
2021-03-30 13:00:00,59.11,59.12,59.03,59.07,111552.0,53.308,53.317,53.2359,53.2719,111552.0
2021-03-30 13:10:00,59.07,59.16,59.06,59.13,53256.0,53.2719,53.3531,53.2629,53.3261,53256.0
2021-03-30 13:20:00,59.13,59.23,59.11,59.19,30238.0,53.3261,53.4162,53.308,53.3802,30238.0
2021-03-30 13:30:00,59.18,59.2,59.13,59.16,69743.0,53.3711,53.3892,53.3261,53.3531,69743.0
2021-03-30 13:40:00,59.15,59.19,59.14,59.19,44470.0,53.3441,53.3802,53.3351,53.3802,44470.0
2021-03-30 13:50:00,59.19,59.25,59.18,59.21,33369.0,53.3802,53.4343,53.3711,53.3982,33369.0
2021-03-30 14:00:00,59.21,59.22,59.12,59.15,47549.0,53.3982,53.4072,53.317,53.3441,47549.0
2021-03-30 14:10:00,59.15,59.15,59.03,59.04,94662.0,53.3441,53.3441,53.2359,53.2449,94662.0
2021-03-30 14:20:00,59.04,59.09,58.95,58.96,117603.0,53.2449,53.29,53.1637,53.1727,117603.0
2021-03-30 14:30:00,58.97,59.06,58.95,59.01,90163.0,53.1818,53.2629,53.1637,53.2178,90163.0
2021-03-30 14:40:00,59.0,59.02,58.96,59.02,34761.0,53.2088,53.2269,53.1727,53.2269,34761.0
2021-03-30 14:50:00,59.01,59.08,58.98,59.08,72608.0,53.2178,53.281,53.1908,53.281,72608.0
2021-03-30 15:00:00,59.08,59.09,58.97,58.98,154422.0,53.281,53.29,53.1818,53.1908,154422.0
2021-03-30 15:10:00,58.98,58.98,58.91,58.93,54619.0,53.1908,53.1908,53.1276,53.1457,54619.0
2021-03-30 15:20:00,58.94,58.96,58.86,58.88,81261.0,53.1547,53.1727,53.0826,53.1006,81261.0
2021-03-30 15:30:00,58.88,58.89,58.71,58.73,195834.0,53.1006,53.1096,52.9473,52.9653,195834.0
2021-03-30 15:40:00,58.73,58.75,58.67,58.69,220483.0,52.9653,52.9834,52.9112,52.9292,220483.0
2021-03-30 15:50:00,58.68,58.81,58.59,58.79,796197.0,52.9202,53.0375,52.8391,53.0194,796197.0
2021-03-31 09:30:00,58.28,58.78,58.27,58.68,361055.0,52.5595,53.0104,52.5505,52.9202,361055.0
2021-03-31 09:40:00,58.69,58.78,58.6,58.73,130176.0,52.9292,53.0104,52.8481,52.9653,130176.0
2021-03-31 09:50:00,58.73,58.75,58.49,58.58,121995.0,52.9653,52.9834,52.7489,52.83,121995.0
2021-03-31 10:00:00,58.59,58.77,58.57,58.69,117022.0,52.8391,53.0014,52.821,52.9292,117022.0
2021-03-31 10:10:00,58.7,58.79,58.68,58.72,175024.0,52.9383,53.0194,52.9202,52.9563,175024.0
2021-03-31 10:20:00,58.72,58.88,58.71,58.88,59366.0,52.9563,53.1006,52.9473,53.1006,59366.0
2021-03-31 10:30:00,58.88,58.93,58.82,58.85,60190.0,53.1006,53.1457,53.0465,53.0735,60190.0
2021-03-31 10:40:00,58.85,59.0,58.85,59.0,84480.0,53.0735,53.2088,53.0735,53.2088,84480.0
2021-03-31 10:50:00,59.01,59.05,58.96,59.0,62337.0,53.2178,53.2539,53.1727,53.2088,62337.0
2021-03-31 11:00:00,59.0,59.01,58.9,58.91,35018.0,53.2088,53.2178,53.1186,53.1276,35018.0
2021-03-31 11:10:00,58.92,58.96,58.82,58.83,39455.0,53.1367,53.1727,53.0465,53.0555,39455.0
2021-03-31 11:20:00,58.83,58.92,58.78,58.9,102358.0,53.0555,53.1367,53.0104,53.1186,102358.0
2021-03-31 11:30:00,58.9,58.93,58.8,58.93,80260.0,53.1186,53.1457,53.0284,53.1457,80260.0
2021-03-31 11:40:00,58.93,58.99,58.93,58.97,32185.0,53.1457,53.1998,53.1457,53.1818,32185.0
2021-03-31 11:50:00,58.96,59.04,58.95,59.0,51739.0,53.1727,53.2449,53.1637,53.2088,51739.0
2021-03-31 12:00:00,59.0,59.03,58.96,58.97,77071.0,53.2088,53.2359,53.1727,53.1818,77071.0
2021-03-31 12:10:00,58.97,58.98,58.87,58.87,44889.0,53.1818,53.1908,53.0916,53.0916,44889.0
2021-03-31 12:20:00,58.87,58.87,58.79,58.86,44448.0,53.0916,53.0916,53.0194,53.0826,44448.0
2021-03-31 12:30:00,58.86,58.91,58.82,58.87,66109.0,53.0826,53.1276,53.0465,53.0916,66109.0
2021-03-31 12:40:00,58.86,58.87,58.82,58.84,48353.0,53.0826,53.0916,53.0465,53.0645,48353.0
2021-03-31 12:50:00,58.84,58.9,58.8,58.85,55710.0,53.0645,53.1186,53.0284,53.0735,55710.0
2021-03-31 13:00:00,58.85,58.88,58.79,58.87,85766.0,53.0735,53.1006,53.0194,53.0916,85766.0
2021-03-31 13:10:00,58.87,58.87,58.79,58.8,50622.0,53.0916,53.0916,53.0194,53.0284,50622.0
2021-03-31 13:20:00,58.79,58.84,58.77,58.81,55856.0,53.0194,53.0645,53.0014,53.0375,55856.0
2021-03-31 13:30:00,58.81,58.84,58.74,58.78,65667.0,53.0375,53.0645,52.9743,53.0104,65667.0
2021-03-31 13:40:00,58.78,58.79,58.73,58.76,54448.0,53.0104,53.0194,52.9653,52.9924,54448.0
2021-03-31 13:50:00,58.76,58.84,58.75,58.82,63774.0,52.9924,53.0645,52.9834,53.0465,63774.0
2021-03-31 14:00:00,58.81,58.82,58.75,58.78,54093.0,53.0375,53.0465,52.9834,53.0104,54093.0
2021-03-31 14:10:00,58.78,58.82,58.75,58.8,77565.0,53.0104,53.0465,52.9834,53.0284,77565.0
2021-03-31 14:20:00,58.8,58.8,58.65,58.66,55306.0,53.0284,53.0284,52.8932,52.9022,55306.0
2021-03-31 14:30:00,58.66,58.67,58.62,58.66,64432.0,52.9022,52.9112,52.8661,52.9022,64432.0
2021-03-31 14:40:00,58.66,58.66,58.49,58.51,115178.0,52.9022,52.9022,52.7489,52.7669,115178.0
2021-03-31 14:50:00,58.51,58.59,58.5,58.53,84848.0,52.7669,52.8391,52.7579,52.7849,84848.0
2021-03-31 15:00:00,58.54,58.56,58.48,58.54,129771.0,52.794,52.812,52.7399,52.794,129771.0
2021-03-31 15:10:00,58.54,58.58,58.52,58.55,104796.0,52.794,52.83,52.7759,52.803,104796.0
2021-03-31 15:20:00,58.55,58.59,58.52,58.59,106936.0,52.803,52.8391,52.7759,52.8391,106936.0
2021-03-31 15:30:00,58.59,58.59,58.46,58.49,264898.0,52.8391,52.8391,52.7218,52.7489,264898.0
2021-03-31 15:40:00,58.48,58.51,58.39,58.43,287330.0,52.7399,52.7669,52.6587,52.6948,287330.0
2021-03-31 15:50:00,58.42,58.64,58.4,58.56,1187371.0,52.6857,52.8841,52.6677,52.812,1187371.0
2021-04-01 09:30:00,58.44,58.57,58.34,58.4,182811.0,52.7038,52.821,52.6136,52.6677,182811.0
2021-04-01 09:40:00,58.39,58.41,58.0,58.05,149830.0,52.6587,52.6767,52.307,52.3521,149830.0
2021-04-01 09:50:00,58.06,58.16,57.96,57.97,104009.0,52.3611,52.4513,52.2709,52.2799,104009.0
2021-04-01 10:00:00,57.97,58.18,57.95,58.02,119309.0,52.2799,52.4693,52.2619,52.325,119309.0
2021-04-01 10:10:00,58.01,58.05,57.97,58.0,138381.0,52.316,52.3521,52.2799,52.307,138381.0
2021-04-01 10:20:00,58.0,58.03,57.96,58.0,169176.0,52.307,52.334,52.2709,52.307,169176.0
2021-04-01 10:30:00,58.0,58.18,57.98,58.08,141887.0,52.307,52.4693,52.2889,52.3791,141887.0
2021-04-01 10:40:00,58.08,58.09,57.99,58.0,109150.0,52.3791,52.3881,52.298,52.307,109150.0
2021-04-01 10:50:00,58.01,58.07,57.97,58.05,147951.0,52.316,52.3701,52.2799,52.3521,147951.0
2021-04-01 11:00:00,58.06,58.23,58.06,58.22,229771.0,52.3611,52.5144,52.3611,52.5054,229771.0
2021-04-01 11:10:00,58.22,58.38,58.18,58.38,113127.0,52.5054,52.6497,52.4693,52.6497,113127.0
2021-04-01 11:20:00,58.37,58.5,58.35,58.36,169232.0,52.6407,52.7579,52.6226,52.6316,169232.0
2021-04-01 11:30:00,58.36,58.36,58.25,58.31,90386.0,52.6316,52.6316,52.5324,52.5865,90386.0
2021-04-01 11:40:00,58.32,58.41,58.3,58.38,87619.0,52.5956,52.6767,52.5775,52.6497,87619.0
2021-04-01 11:50:00,58.39,58.44,58.33,58.43,74301.0,52.6587,52.7038,52.6046,52.6948,74301.0
2021-04-01 12:00:00,58.44,58.57,58.43,58.57,248340.0,52.7038,52.821,52.6948,52.821,248340.0
2021-04-01 12:10:00,58.56,58.56,58.41,58.49,120811.0,52.812,52.812,52.6767,52.7489,120811.0
2021-04-01 12:20:00,58.49,58.55,58.48,58.54,69072.0,52.7489,52.803,52.7399,52.794,69072.0
2021-04-01 12:30:00,58.54,58.6,58.45,58.56,117524.0,52.794,52.8481,52.7128,52.812,117524.0
2021-04-01 12:40:00,58.55,58.63,58.53,58.56,78244.0,52.803,52.8751,52.7849,52.812,78244.0
2021-04-01 12:50:00,58.55,58.64,58.53,58.63,251699.0,52.803,52.8841,52.7849,52.8751,251699.0
2021-04-01 13:00:00,58.64,58.64,58.53,58.55,49642.0,52.8841,52.8841,52.7849,52.803,49642.0
2021-04-01 13:10:00,58.55,58.68,58.54,58.67,61400.0,52.803,52.9202,52.794,52.9112,61400.0
2021-04-01 13:20:00,58.67,58.68,58.61,58.68,71879.0,52.9112,52.9202,52.8571,52.9202,71879.0
2021-04-01 13:30:00,58.68,58.68,58.58,58.58,73466.0,52.9202,52.9202,52.83,52.83,73466.0
2021-04-01 13:40:00,58.58,58.6,58.53,58.54,81654.0,52.83,52.8481,52.7849,52.794,81654.0
2021-04-01 13:50:00,58.53,58.62,58.51,58.6,65180.0,52.7849,52.8661,52.7669,52.8481,65180.0
2021-04-01 14:00:00,58.6,58.62,58.54,58.58,55503.0,52.8481,52.8661,52.794,52.83,55503.0
2021-04-01 14:10:00,58.57,58.58,58.53,58.55,233449.0,52.821,52.83,52.7849,52.803,233449.0
2021-04-01 14:20:00,58.56,58.59,58.41,58.45,77553.0,52.812,52.8391,52.6767,52.7128,77553.0
2021-04-01 14:30:00,58.44,58.53,58.44,58.51,57977.0,52.7038,52.7849,52.7038,52.7669,57977.0
2021-04-01 14:40:00,58.51,58.54,58.48,58.48,55963.0,52.7669,52.794,52.7399,52.7399,55963.0
2021-04-01 14:50:00,58.48,58.56,58.48,58.54,170354.0,52.7399,52.812,52.7399,52.794,170354.0
2021-04-01 15:00:00,58.54,58.62,58.52,58.62,91808.0,52.794,52.8661,52.7759,52.8661,91808.0
2021-04-01 15:10:00,58.62,58.67,58.61,58.63,97426.0,52.8661,52.9112,52.8571,52.8751,97426.0
2021-04-01 15:20:00,58.64,58.66,58.53,58.59,101973.0,52.8841,52.9022,52.7849,52.8391,101973.0
2021-04-01 15:30:00,58.59,58.61,58.39,58.44,148737.0,52.8391,52.8571,52.6587,52.7038,148737.0
2021-04-01 15:40:00,58.44,58.52,58.43,58.47,184865.0,52.7038,52.7759,52.6948,52.7308,184865.0
2021-04-01 15:50:00,58.47,58.52,58.34,58.45,831023.0,52.7308,52.7759,52.6136,52.7128,831023.0
2021-04-05 09:30:00,58.6,58.99,58.52,58.99,225678.0,52.8481,53.1998,52.7759,53.1998,225678.0
2021-04-05 09:40:00,59.0,59.07,58.8,58.81,115874.0,53.2088,53.2719,53.0284,53.0375,115874.0
2021-04-05 09:50:00,58.8,58.99,58.78,58.95,91128.0,53.0284,53.1998,53.0104,53.1637,91128.0
2021-04-05 10:00:00,58.93,59.14,58.92,59.14,66345.0,53.1457,53.3351,53.1367,53.3351,66345.0
2021-04-05 10:10:00,59.14,59.28,59.13,59.27,101410.0,53.3351,53.4613,53.3261,53.4523,101410.0
2021-04-05 10:20:00,59.27,59.32,59.07,59.09,90856.0,53.4523,53.4974,53.2719,53.29,90856.0
2021-04-05 10:30:00,59.1,59.14,59.04,59.1,88698.0,53.299,53.3351,53.2449,53.299,88698.0
2021-04-05 10:40:00,59.1,59.16,59.04,59.05,82070.0,53.299,53.3531,53.2449,53.2539,82070.0
2021-04-05 10:50:00,59.05,59.1,58.94,59.05,109548.0,53.2539,53.299,53.1547,53.2539,109548.0
2021-04-05 11:00:00,59.05,59.15,59.03,59.13,58917.0,53.2539,53.3441,53.2359,53.3261,58917.0
2021-04-05 11:10:00,59.13,59.2,59.03,59.03,50836.0,53.3261,53.3892,53.2359,53.2359,50836.0
2021-04-05 11:20:00,59.04,59.06,58.99,59.03,48032.0,53.2449,53.2629,53.1998,53.2359,48032.0
2021-04-05 11:30:00,59.03,59.19,59.02,59.19,69378.0,53.2359,53.3802,53.2269,53.3802,69378.0
2021-04-05 11:40:00,59.2,59.23,59.16,59.22,44886.0,53.3892,53.4162,53.3531,53.4072,44886.0
2021-04-05 11:50:00,59.22,59.23,59.13,59.15,75533.0,53.4072,53.4162,53.3261,53.3441,75533.0
2021-04-05 12:00:00,59.15,59.23,59.14,59.18,48533.0,53.3441,53.4162,53.3351,53.3711,48533.0
2021-04-05 12:10:00,59.19,59.19,59.09,59.1,44523.0,53.3802,53.3802,53.29,53.299,44523.0
2021-04-05 12:20:00,59.1,59.15,59.07,59.09,49008.0,53.299,53.3441,53.2719,53.29,49008.0
2021-04-05 12:30:00,59.09,59.24,59.06,59.23,50443.0,53.29,53.4253,53.2629,53.4162,50443.0
2021-04-05 12:40:00,59.23,59.24,59.14,59.16,39834.0,53.4162,53.4253,53.3351,53.3531,39834.0
2021-04-05 12:50:00,59.16,59.16,59.08,59.13,41446.0,53.3531,53.3531,53.281,53.3261,41446.0
2021-04-05 13:00:00,59.13,59.15,59.08,59.08,83276.0,53.3261,53.3441,53.281,53.281,83276.0
2021-04-05 13:10:00,59.07,59.1,58.9,58.9,88056.0,53.2719,53.299,53.1186,53.1186,88056.0
2021-04-05 13:20:00,58.9,58.91,58.81,58.88,66503.0,53.1186,53.1276,53.0375,53.1006,66503.0
2021-04-05 13:30:00,58.88,58.89,58.78,58.8,42150.0,53.1006,53.1096,53.0104,53.0284,42150.0
2021-04-05 13:40:00,58.8,58.8,58.65,58.68,151664.0,53.0284,53.0284,52.8932,52.9202,151664.0
2021-04-05 13:50:00,58.68,58.79,58.67,58.77,66008.0,52.9202,53.0194,52.9112,53.0014,66008.0
2021-04-05 14:00:00,58.77,58.83,58.76,58.8,73847.0,53.0014,53.0555,52.9924,53.0284,73847.0
2021-04-05 14:10:00,58.8,58.82,58.71,58.75,71566.0,53.0284,53.0465,52.9473,52.9834,71566.0
2021-04-05 14:20:00,58.75,58.79,58.68,58.78,76696.0,52.9834,53.0194,52.9202,53.0104,76696.0
2021-04-05 14:30:00,58.78,58.87,58.76,58.85,66269.0,53.0104,53.0916,52.9924,53.0735,66269.0
2021-04-05 14:40:00,58.85,58.87,58.75,58.75,60575.0,53.0735,53.0916,52.9834,52.9834,60575.0
2021-04-05 14:50:00,58.75,58.75,58.63,58.63,84208.0,52.9834,52.9834,52.8751,52.8751,84208.0
2021-04-05 15:00:00,58.64,58.72,58.62,58.68,99192.0,52.8841,52.9563,52.8661,52.9202,99192.0
2021-04-05 15:10:00,58.68,58.8,58.66,58.8,131168.0,52.9202,53.0284,52.9022,53.0284,131168.0
2021-04-05 15:20:00,58.8,58.83,58.73,58.83,89219.0,53.0284,53.0555,52.9653,53.0555,89219.0
2021-04-05 15:30:00,58.83,58.97,58.8,58.94,143977.0,53.0555,53.1818,53.0284,53.1547,143977.0
2021-04-05 15:40:00,58.94,58.96,58.85,58.92,199786.0,53.1547,53.1727,53.0735,53.1367,199786.0
2021-04-05 15:50:00,58.91,58.92,58.78,58.81,679537.0,53.1276,53.1367,53.0104,53.0375,679537.0
2021-04-06 09:30:00,58.56,58.72,58.3,58.5,327501.0,52.812,52.9563,52.5775,52.7579,327501.0
2021-04-06 09:40:00,58.51,58.7,58.5,58.68,111163.0,52.7669,52.9383,52.7579,52.9202,111163.0
2021-04-06 09:50:00,58.67,58.79,58.64,58.66,111984.0,52.9112,53.0194,52.8841,52.9022,111984.0
2021-04-06 10:00:00,58.66,58.86,58.65,58.85,103272.0,52.9022,53.0826,52.8932,53.0735,103272.0
2021-04-06 10:10:00,58.85,58.86,58.71,58.82,129796.0,53.0735,53.0826,52.9473,53.0465,129796.0
2021-04-06 10:20:00,58.82,58.91,58.77,58.78,131309.0,53.0465,53.1276,53.0014,53.0104,131309.0
2021-04-06 10:30:00,58.78,58.89,58.74,58.85,136635.0,53.0104,53.1096,52.9743,53.0735,136635.0
2021-04-06 10:40:00,58.86,58.88,58.73,58.8,91019.0,53.0826,53.1006,52.9653,53.0284,91019.0
2021-04-06 10:50:00,58.81,58.89,58.78,58.8,149137.0,53.0375,53.1096,53.0104,53.0284,149137.0
2021-04-06 11:00:00,58.8,58.92,58.78,58.91,146374.0,53.0284,53.1367,53.0104,53.1276,146374.0
2021-04-06 11:10:00,58.91,59.06,58.88,58.99,127273.0,53.1276,53.2629,53.1006,53.1998,127273.0
2021-04-06 11:20:00,58.98,59.01,58.92,58.94,91036.0,53.1908,53.2178,53.1367,53.1547,91036.0
2021-04-06 11:30:00,58.93,58.98,58.85,58.89,71400.0,53.1457,53.1908,53.0735,53.1096,71400.0
2021-04-06 11:40:00,58.89,58.9,58.85,58.87,70224.0,53.1096,53.1186,53.0735,53.0916,70224.0
2021-04-06 11:50:00,58.87,58.96,58.86,58.94,65253.0,53.0916,53.1727,53.0826,53.1547,65253.0
2021-04-06 12:00:00,58.95,58.97,58.9,58.94,85624.0,53.1637,53.1818,53.1186,53.1547,85624.0
2021-04-06 12:10:00,58.94,59.14,58.93,59.11,105164.0,53.1547,53.3351,53.1457,53.308,105164.0
2021-04-06 12:20:00,59.11,59.12,59.05,59.08,72505.0,53.308,53.317,53.2539,53.281,72505.0
2021-04-06 12:30:00,59.09,59.11,59.03,59.05,61486.0,53.29,53.308,53.2359,53.2539,61486.0
2021-04-06 12:40:00,59.05,59.12,59.05,59.11,44271.0,53.2539,53.317,53.2539,53.308,44271.0
2021-04-06 12:50:00,59.11,59.12,59.06,59.09,41763.0,53.308,53.317,53.2629,53.29,41763.0
2021-04-06 13:00:00,59.09,59.19,59.06,59.19,70410.0,53.29,53.3802,53.2629,53.3802,70410.0
2021-04-06 13:10:00,59.19,59.2,59.1,59.15,59769.0,53.3802,53.3892,53.299,53.3441,59769.0
2021-04-06 13:20:00,59.16,59.22,59.15,59.22,43108.0,53.3531,53.4072,53.3441,53.4072,43108.0
2021-04-06 13:30:00,59.21,59.24,59.15,59.18,49992.0,53.3982,53.4253,53.3441,53.3711,49992.0
2021-04-06 13:40:00,59.18,59.2,59.12,59.16,56965.0,53.3711,53.3892,53.317,53.3531,56965.0
2021-04-06 13:50:00,59.17,59.22,59.14,59.22,107060.0,53.3621,53.4072,53.3351,53.4072,107060.0
2021-04-06 14:00:00,59.21,59.22,59.1,59.12,88354.0,53.3982,53.4072,53.299,53.317,88354.0
2021-04-06 14:10:00,59.12,59.16,59.08,59.15,62571.0,53.317,53.3531,53.281,53.3441,62571.0
2021-04-06 14:20:00,59.14,59.21,59.12,59.21,78578.0,53.3351,53.3982,53.317,53.3982,78578.0
2021-04-06 14:30:00,59.21,59.24,59.15,59.23,85720.0,53.3982,53.4253,53.3441,53.4162,85720.0
2021-04-06 14:40:00,59.23,59.26,59.17,59.22,77448.0,53.4162,53.4433,53.3621,53.4072,77448.0
2021-04-06 14:50:00,59.23,59.24,59.14,59.15,63915.0,53.4162,53.4253,53.3351,53.3441,63915.0
2021-04-06 15:00:00,59.14,59.16,59.09,59.12,74594.0,53.3351,53.3531,53.29,53.317,74594.0
2021-04-06 15:10:00,59.12,59.18,59.1,59.17,94400.0,53.317,53.3711,53.299,53.3621,94400.0
2021-04-06 15:20:00,59.17,59.17,59.11,59.16,108209.0,53.3621,53.3621,53.308,53.3531,108209.0
2021-04-06 15:30:00,59.16,59.16,59.02,59.05,171922.0,53.3531,53.3531,53.2269,53.2539,171922.0
2021-04-06 15:40:00,59.05,59.15,59.03,59.14,161256.0,53.2539,53.3441,53.2359,53.3351,161256.0
2021-04-06 15:50:00,59.14,59.15,58.97,59.09,673956.0,53.3351,53.3441,53.1818,53.29,673956.0
2021-04-07 09:30:00,59.13,59.21,58.96,59.11,193283.0,53.3261,53.3982,53.1727,53.308,193283.0
2021-04-07 09:40:00,59.12,59.14,58.93,59.0,273206.0,53.317,53.3351,53.1457,53.2088,273206.0
2021-04-07 09:50:00,59.0,59.12,58.93,58.97,199289.0,53.2088,53.317,53.1457,53.1818,199289.0
2021-04-07 10:00:00,58.96,59.13,58.95,59.12,118660.0,53.1727,53.3261,53.1637,53.317,118660.0
2021-04-07 10:10:00,59.1,59.12,58.94,58.96,121627.0,53.299,53.317,53.1547,53.1727,121627.0
2021-04-07 10:20:00,58.96,59.0,58.9,58.91,83608.0,53.1727,53.2088,53.1186,53.1276,83608.0
2021-04-07 10:30:00,58.91,58.93,58.84,58.92,106417.0,53.1276,53.1457,53.0645,53.1367,106417.0
2021-04-07 10:40:00,58.92,59.03,58.9,59.0,304681.0,53.1367,53.2359,53.1186,53.2088,304681.0
2021-04-07 10:50:00,59.0,59.07,58.99,59.03,63268.0,53.2088,53.2719,53.1998,53.2359,63268.0
2021-04-07 11:00:00,59.03,59.05,58.99,59.04,103517.0,53.2359,53.2539,53.1998,53.2449,103517.0
2021-04-07 11:10:00,59.03,59.07,59.0,59.05,73837.0,53.2359,53.2719,53.2088,53.2539,73837.0
2021-04-07 11:20:00,59.05,59.13,59.05,59.08,68739.0,53.2539,53.3261,53.2539,53.281,68739.0
2021-04-07 11:30:00,59.08,59.17,59.03,59.17,86095.0,53.281,53.3621,53.2359,53.3621,86095.0
2021-04-07 11:40:00,59.17,59.2,59.07,59.1,175508.0,53.3621,53.3892,53.2719,53.299,175508.0
2021-04-07 11:50:00,59.09,59.18,59.04,59.15,86700.0,53.29,53.3711,53.2449,53.3441,86700.0
2021-04-07 12:00:00,59.16,59.18,59.13,59.16,49071.0,53.3531,53.3711,53.3261,53.3531,49071.0
2021-04-07 12:10:00,59.16,59.19,59.1,59.11,73320.0,53.3531,53.3802,53.299,53.308,73320.0
2021-04-07 12:20:00,59.12,59.14,59.04,59.05,165854.0,53.317,53.3351,53.2449,53.2539,165854.0
2021-04-07 12:30:00,59.04,59.09,59.02,59.08,75339.0,53.2449,53.29,53.2269,53.281,75339.0
2021-04-07 12:40:00,59.07,59.08,59.0,59.01,55412.0,53.2719,53.281,53.2088,53.2178,55412.0
2021-04-07 12:50:00,59.01,59.05,58.99,59.03,61892.0,53.2178,53.2539,53.1998,53.2359,61892.0
2021-04-07 13:00:00,59.02,59.05,58.98,59.01,178916.0,53.2269,53.2539,53.1908,53.2178,178916.0
2021-04-07 13:10:00,59.01,59.08,59.0,59.05,61197.0,53.2178,53.281,53.2088,53.2539,61197.0
2021-04-07 13:20:00,59.05,59.07,59.02,59.06,69460.0,53.2539,53.2719,53.2269,53.2629,69460.0
2021-04-07 13:30:00,59.05,59.07,59.02,59.05,144379.0,53.2539,53.2719,53.2269,53.2539,144379.0
2021-04-07 13:40:00,59.05,59.06,59.02,59.05,62419.0,53.2539,53.2629,53.2269,53.2539,62419.0
2021-04-07 13:50:00,59.04,59.1,59.03,59.07,53512.0,53.2449,53.299,53.2359,53.2719,53512.0
2021-04-07 14:00:00,59.08,59.13,59.02,59.03,81137.0,53.281,53.3261,53.2269,53.2359,81137.0
2021-04-07 14:10:00,59.02,59.03,58.99,59.01,56191.0,53.2269,53.2359,53.1998,53.2178,56191.0
2021-04-07 14:20:00,59.0,59.08,58.97,59.05,90154.0,53.2088,53.281,53.1818,53.2539,90154.0
2021-04-07 14:30:00,59.05,59.11,59.03,59.11,62995.0,53.2539,53.308,53.2359,53.308,62995.0
2021-04-07 14:40:00,59.1,59.12,59.04,59.07,66474.0,53.299,53.317,53.2449,53.2719,66474.0
2021-04-07 14:50:00,59.07,59.11,59.04,59.1,67653.0,53.2719,53.308,53.2449,53.299,67653.0
2021-04-07 15:00:00,59.1,59.16,59.09,59.13,119774.0,53.299,53.3531,53.29,53.3261,119774.0
2021-04-07 15:10:00,59.12,59.16,59.11,59.16,68713.0,53.317,53.3531,53.308,53.3531,68713.0
2021-04-07 15:20:00,59.16,59.2,59.1,59.2,105554.0,53.3531,53.3892,53.299,53.3892,105554.0
2021-04-07 15:30:00,59.2,59.24,59.14,59.23,154858.0,53.3892,53.4253,53.3351,53.4162,154858.0
2021-04-07 15:40:00,59.23,59.32,59.21,59.27,218934.0,53.4162,53.4974,53.3982,53.4523,218934.0
2021-04-07 15:50:00,59.27,59.28,59.17,59.19,419466.0,53.4523,53.4613,53.3621,53.3802,419466.0
2021-04-08 09:30:00,59.35,59.35,59.08,59.22,150983.0,53.5245,53.5245,53.281,53.4072,150983.0
2021-04-08 09:40:00,59.2,59.39,59.11,59.34,67106.0,53.3892,53.5605,53.308,53.5154,67106.0
2021-04-08 09:50:00,59.34,59.34,59.21,59.23,79446.0,53.5154,53.5154,53.3982,53.4162,79446.0
2021-04-08 10:00:00,59.23,59.27,59.15,59.16,163855.0,53.4162,53.4523,53.3441,53.3531,163855.0
2021-04-08 10:10:00,59.16,59.3,59.13,59.14,207385.0,53.3531,53.4794,53.3261,53.3351,207385.0
2021-04-08 10:20:00,59.13,59.16,59.09,59.14,128287.0,53.3261,53.3531,53.29,53.3351,128287.0
2021-04-08 10:30:00,59.14,59.23,59.09,59.16,43764.0,53.3351,53.4162,53.29,53.3531,43764.0
2021-04-08 10:40:00,59.16,59.17,59.06,59.12,81680.0,53.3531,53.3621,53.2629,53.317,81680.0
2021-04-08 10:50:00,59.12,59.15,59.05,59.06,45333.0,53.317,53.3441,53.2539,53.2629,45333.0
2021-04-08 11:00:00,59.05,59.1,59.01,59.05,61206.0,53.2539,53.299,53.2178,53.2539,61206.0
2021-04-08 11:10:00,59.05,59.07,58.98,59.03,53020.0,53.2539,53.2719,53.1908,53.2359,53020.0
2021-04-08 11:20:00,59.04,59.07,59.01,59.01,49807.0,53.2449,53.2719,53.2178,53.2178,49807.0
2021-04-08 11:30:00,59.02,59.04,58.96,58.97,61997.0,53.2269,53.2449,53.1727,53.1818,61997.0
2021-04-08 11:40:00,58.96,58.97,58.82,58.84,85943.0,53.1727,53.1818,53.0465,53.0645,85943.0
2021-04-08 11:50:00,58.84,58.89,58.82,58.86,46053.0,53.0645,53.1096,53.0465,53.0826,46053.0
2021-04-08 12:00:00,58.86,58.9,58.82,58.87,47700.0,53.0826,53.1186,53.0465,53.0916,47700.0
2021-04-08 12:10:00,58.87,58.91,58.82,58.88,67715.0,53.0916,53.1276,53.0465,53.1006,67715.0
2021-04-08 12:20:00,58.88,58.88,58.8,58.82,85095.0,53.1006,53.1006,53.0284,53.0465,85095.0
2021-04-08 12:30:00,58.82,58.87,58.79,58.85,43126.0,53.0465,53.0916,53.0194,53.0735,43126.0
2021-04-08 12:40:00,58.85,58.86,58.81,58.82,33075.0,53.0735,53.0826,53.0375,53.0465,33075.0
2021-04-08 12:50:00,58.81,58.82,58.76,58.79,48061.0,53.0375,53.0465,52.9924,53.0194,48061.0
2021-04-08 13:00:00,58.79,58.82,58.77,58.82,33711.0,53.0194,53.0465,53.0014,53.0465,33711.0
2021-04-08 13:10:00,58.82,58.86,58.8,58.83,29855.0,53.0465,53.0826,53.0284,53.0555,29855.0
2021-04-08 13:20:00,58.82,58.91,58.81,58.9,35679.0,53.0465,53.1276,53.0375,53.1186,35679.0
2021-04-08 13:30:00,58.9,58.94,58.88,58.89,44693.0,53.1186,53.1547,53.1006,53.1096,44693.0
2021-04-08 13:40:00,58.89,58.96,58.88,58.9,38707.0,53.1096,53.1727,53.1006,53.1186,38707.0
2021-04-08 13:50:00,58.9,58.91,58.86,58.88,28278.0,53.1186,53.1276,53.0826,53.1006,28278.0
2021-04-08 14:00:00,58.88,58.89,58.84,58.86,31131.0,53.1006,53.1096,53.0645,53.0826,31131.0
2021-04-08 14:10:00,58.84,58.89,58.83,58.89,25681.0,53.0645,53.1096,53.0555,53.1096,25681.0
2021-04-08 14:20:00,58.88,58.88,58.8,58.82,53103.0,53.1006,53.1006,53.0284,53.0465,53103.0
2021-04-08 14:30:00,58.82,58.88,58.8,58.85,59528.0,53.0465,53.1006,53.0284,53.0735,59528.0
2021-04-08 14:40:00,58.86,58.87,58.83,58.85,38055.0,53.0826,53.0916,53.0555,53.0735,38055.0
2021-04-08 14:50:00,58.85,58.89,58.83,58.86,39182.0,53.0735,53.1096,53.0555,53.0826,39182.0
2021-04-08 15:00:00,58.86,58.87,58.82,58.86,33527.0,53.0826,53.0916,53.0465,53.0826,33527.0
2021-04-08 15:10:00,58.86,58.88,58.84,58.88,37768.0,53.0826,53.1006,53.0645,53.1006,37768.0
2021-04-08 15:20:00,58.88,58.88,58.82,58.83,35255.0,53.1006,53.1006,53.0465,53.0555,35255.0
2021-04-08 15:30:00,58.83,58.91,58.81,58.84,106505.0,53.0555,53.1276,53.0375,53.0645,106505.0
2021-04-08 15:40:00,58.83,58.87,58.78,58.82,116429.0,53.0555,53.0916,53.0104,53.0465,116429.0
2021-04-08 15:50:00,58.82,59.0,58.81,58.99,350535.0,53.0465,53.2088,53.0375,53.1998,350535.0
2021-04-09 09:30:00,59.05,59.21,58.84,59.07,178812.0,53.2539,53.3982,53.0645,53.2719,178812.0
2021-04-09 09:40:00,59.08,59.12,58.86,58.87,149513.0,53.281,53.317,53.0826,53.0916,149513.0
2021-04-09 09:50:00,58.87,58.93,58.81,58.83,94694.0,53.0916,53.1457,53.0375,53.0555,94694.0
2021-04-09 10:00:00,58.83,58.96,58.8,58.8,115127.0,53.0555,53.1727,53.0284,53.0284,115127.0
2021-04-09 10:10:00,58.8,58.84,58.73,58.77,92485.0,53.0284,53.0645,52.9653,53.0014,92485.0
2021-04-09 10:20:00,58.77,58.81,58.72,58.8,74510.0,53.0014,53.0375,52.9563,53.0284,74510.0
2021-04-09 10:30:00,58.78,58.83,58.71,58.74,119209.0,53.0104,53.0555,52.9473,52.9743,119209.0
2021-04-09 10:40:00,58.75,58.76,58.58,58.61,65721.0,52.9834,52.9924,52.83,52.8571,65721.0
2021-04-09 10:50:00,58.61,58.65,58.58,58.62,90894.0,52.8571,52.8932,52.83,52.8661,90894.0
2021-04-09 11:00:00,58.62,58.71,58.57,58.68,85950.0,52.8661,52.9473,52.821,52.9202,85950.0
2021-04-09 11:10:00,58.69,58.72,58.58,58.6,93664.0,52.9292,52.9563,52.83,52.8481,93664.0
2021-04-09 11:20:00,58.61,58.65,58.6,58.64,61508.0,52.8571,52.8932,52.8481,52.8841,61508.0
2021-04-09 11:30:00,58.64,58.67,58.6,58.62,48567.0,52.8841,52.9112,52.8481,52.8661,48567.0
2021-04-09 11:40:00,58.62,58.63,58.57,58.58,45769.0,52.8661,52.8751,52.821,52.83,45769.0
2021-04-09 11:50:00,58.58,58.62,58.55,58.55,129280.0,52.83,52.8661,52.803,52.803,129280.0
2021-04-09 12:00:00,58.54,58.6,58.52,58.53,64203.0,52.794,52.8481,52.7759,52.7849,64203.0
2021-04-09 12:10:00,58.53,58.6,58.48,58.52,103178.0,52.7849,52.8481,52.7399,52.7759,103178.0
2021-04-09 12:20:00,58.52,58.54,58.48,58.54,67981.0,52.7759,52.794,52.7399,52.794,67981.0
2021-04-09 12:30:00,58.54,58.56,58.48,58.51,56519.0,52.794,52.812,52.7399,52.7669,56519.0
2021-04-09 12:40:00,58.51,58.53,58.47,58.52,44230.0,52.7669,52.7849,52.7308,52.7759,44230.0
2021-04-09 12:50:00,58.53,58.54,58.43,58.44,60676.0,52.7849,52.794,52.6948,52.7038,60676.0
2021-04-09 13:00:00,58.43,58.45,58.37,58.41,39732.0,52.6948,52.7128,52.6407,52.6767,39732.0
2021-04-09 13:10:00,58.41,58.46,58.39,58.45,36882.0,52.6767,52.7218,52.6587,52.7128,36882.0
2021-04-09 13:20:00,58.45,58.46,58.37,58.39,64115.0,52.7128,52.7218,52.6407,52.6587,64115.0
2021-04-09 13:30:00,58.39,58.47,58.38,58.46,55856.0,52.6587,52.7308,52.6497,52.7218,55856.0
2021-04-09 13:40:00,58.46,58.52,58.44,58.5,29539.0,52.7218,52.7759,52.7038,52.7579,29539.0
2021-04-09 13:50:00,58.49,58.5,58.44,58.49,54928.0,52.7489,52.7579,52.7038,52.7489,54928.0
2021-04-09 14:00:00,58.48,58.51,58.45,58.5,57864.0,52.7399,52.7669,52.7128,52.7579,57864.0
2021-04-09 14:10:00,58.5,58.53,58.48,58.51,44440.0,52.7579,52.7849,52.7399,52.7669,44440.0
2021-04-09 14:20:00,58.5,58.58,58.5,58.57,30869.0,52.7579,52.83,52.7579,52.821,30869.0
2021-04-09 14:30:00,58.57,58.61,58.55,58.61,29503.0,52.821,52.8571,52.803,52.8571,29503.0
2021-04-09 14:40:00,58.61,58.62,58.58,58.61,52424.0,52.8571,52.8661,52.83,52.8571,52424.0
2021-04-09 14:50:00,58.62,58.64,58.58,58.62,47793.0,52.8661,52.8841,52.83,52.8661,47793.0
2021-04-09 15:00:00,58.62,58.65,58.57,58.65,86920.0,52.8661,52.8932,52.821,52.8932,86920.0
2021-04-09 15:10:00,58.64,58.68,58.61,58.66,55781.0,52.8841,52.9202,52.8571,52.9022,55781.0
2021-04-09 15:20:00,58.67,58.77,58.66,58.77,97688.0,52.9112,53.0014,52.9022,53.0014,97688.0
2021-04-09 15:30:00,58.78,58.83,58.76,58.8,135140.0,53.0104,53.0555,52.9924,53.0284,135140.0
2021-04-09 15:40:00,58.81,58.82,58.73,58.81,248311.0,53.0375,53.0465,52.9653,53.0375,248311.0
2021-04-09 15:50:00,58.81,58.94,58.78,58.85,945284.0,53.0375,53.1547,53.0104,53.0735,945284.0
2021-04-12 09:30:00,58.92,58.94,58.68,58.92,286411.0,53.1367,53.1547,52.9202,53.1367,286411.0
2021-04-12 09:40:00,58.92,59.11,58.82,59.11,138812.0,53.1367,53.308,53.0465,53.308,138812.0
2021-04-12 09:50:00,59.12,59.17,59.02,59.12,97945.0,53.317,53.3621,53.2269,53.317,97945.0
2021-04-12 10:00:00,59.13,59.14,58.94,59.0,102218.0,53.3261,53.3351,53.1547,53.2088,102218.0
2021-04-12 10:10:00,59.01,59.08,58.96,58.97,74835.0,53.2178,53.281,53.1727,53.1818,74835.0
2021-04-12 10:20:00,58.98,59.09,58.96,59.08,77159.0,53.1908,53.29,53.1727,53.281,77159.0
2021-04-12 10:30:00,59.08,59.15,59.04,59.14,62849.0,53.281,53.3441,53.2449,53.3351,62849.0
2021-04-12 10:40:00,59.14,59.2,59.04,59.05,64842.0,53.3351,53.3892,53.2449,53.2539,64842.0
2021-04-12 10:50:00,59.05,59.05,58.9,58.91,178990.0,53.2539,53.2539,53.1186,53.1276,178990.0
2021-04-12 11:00:00,58.92,58.96,58.88,58.94,170644.0,53.1367,53.1727,53.1006,53.1547,170644.0
2021-04-12 11:10:00,58.94,58.95,58.79,58.8,73824.0,53.1547,53.1637,53.0194,53.0284,73824.0
2021-04-12 11:20:00,58.8,58.89,58.77,58.83,97338.0,53.0284,53.1096,53.0014,53.0555,97338.0
2021-04-12 11:30:00,58.84,58.87,58.81,58.85,75054.0,53.0645,53.0916,53.0375,53.0735,75054.0
2021-04-12 11:40:00,58.84,58.89,58.8,58.87,64352.0,53.0645,53.1096,53.0284,53.0916,64352.0
2021-04-12 11:50:00,58.88,58.92,58.8,58.81,59062.0,53.1006,53.1367,53.0284,53.0375,59062.0
2021-04-12 12:00:00,58.82,58.86,58.8,58.83,70926.0,53.0465,53.0826,53.0284,53.0555,70926.0
2021-04-12 12:10:00,58.84,58.85,58.76,58.77,77262.0,53.0645,53.0735,52.9924,53.0014,77262.0
2021-04-12 12:20:00,58.78,58.82,58.74,58.75,72061.0,53.0104,53.0465,52.9743,52.9834,72061.0
2021-04-12 12:30:00,58.74,58.81,58.73,58.78,58516.0,52.9743,53.0375,52.9653,53.0104,58516.0
2021-04-12 12:40:00,58.78,58.81,58.74,58.74,46767.0,53.0104,53.0375,52.9743,52.9743,46767.0
2021-04-12 12:50:00,58.75,58.77,58.71,58.74,49050.0,52.9834,53.0014,52.9473,52.9743,49050.0
2021-04-12 13:00:00,58.74,58.75,58.68,58.68,38940.0,52.9743,52.9834,52.9202,52.9202,38940.0
2021-04-12 13:10:00,58.69,58.72,58.66,58.71,51194.0,52.9292,52.9563,52.9022,52.9473,51194.0
2021-04-12 13:20:00,58.72,58.72,58.66,58.67,43707.0,52.9563,52.9563,52.9022,52.9112,43707.0
2021-04-12 13:30:00,58.67,58.69,58.59,58.62,74523.0,52.9112,52.9292,52.8391,52.8661,74523.0
2021-04-12 13:40:00,58.61,58.67,58.61,58.63,177642.0,52.8571,52.9112,52.8571,52.8751,177642.0
2021-04-12 13:50:00,58.63,58.64,58.58,58.61,100624.0,52.8751,52.8841,52.83,52.8571,100624.0
2021-04-12 14:00:00,58.61,58.65,58.6,58.62,117008.0,52.8571,52.8932,52.8481,52.8661,117008.0
2021-04-12 14:10:00,58.61,58.62,58.56,58.59,125953.0,52.8571,52.8661,52.812,52.8391,125953.0
2021-04-12 14:20:00,58.59,58.59,58.5,58.57,76807.0,52.8391,52.8391,52.7579,52.821,76807.0
2021-04-12 14:30:00,58.57,58.58,58.52,58.54,66068.0,52.821,52.83,52.7759,52.794,66068.0
2021-04-12 14:40:00,58.54,58.55,58.49,58.51,119596.0,52.794,52.803,52.7489,52.7669,119596.0
2021-04-12 14:50:00,58.51,58.56,58.48,58.55,374284.0,52.7669,52.812,52.7399,52.803,374284.0
2021-04-12 15:00:00,58.55,58.59,58.53,58.59,172749.0,52.803,52.8391,52.7849,52.8391,172749.0
2021-04-12 15:10:00,58.59,58.59,58.46,58.52,120081.0,52.8391,52.8391,52.7218,52.7759,120081.0
2021-04-12 15:20:00,58.53,58.55,58.48,58.54,117295.0,52.7849,52.803,52.7399,52.794,117295.0
2021-04-12 15:30:00,58.54,58.58,58.47,58.57,649393.0,52.794,52.83,52.7308,52.821,649393.0
2021-04-12 15:40:00,58.57,58.57,58.5,58.52,373304.0,52.821,52.821,52.7579,52.7759,373304.0
2021-04-12 15:50:00,58.51,58.66,58.48,58.61,976123.0,52.7669,52.9022,52.7399,52.8571,976123.0
2021-04-13 09:30:00,58.6,58.69,58.45,58.65,298332.0,52.8481,52.9292,52.7128,52.8932,298332.0
2021-04-13 09:40:00,58.65,58.65,58.49,58.63,206420.0,52.8932,52.8932,52.7489,52.8751,206420.0
2021-04-13 09:50:00,58.63,58.77,58.6,58.76,161216.0,52.8751,53.0014,52.8481,52.9924,161216.0
2021-04-13 10:00:00,58.77,58.93,58.76,58.91,226272.0,53.0014,53.1457,52.9924,53.1276,226272.0
2021-04-13 10:10:00,58.91,58.93,58.75,58.82,246210.0,53.1276,53.1457,52.9834,53.0465,246210.0
2021-04-13 10:20:00,58.82,58.85,58.63,58.68,138847.0,53.0465,53.0735,52.8751,52.9202,138847.0
2021-04-13 10:30:00,58.68,58.72,58.59,58.61,109430.0,52.9202,52.9563,52.8391,52.8571,109430.0
2021-04-13 10:40:00,58.62,58.63,58.57,58.58,61715.0,52.8661,52.8751,52.821,52.83,61715.0
2021-04-13 10:50:00,58.57,58.61,58.56,58.58,96331.0,52.821,52.8571,52.812,52.83,96331.0
2021-04-13 11:00:00,58.57,58.63,58.52,58.63,84015.0,52.821,52.8751,52.7759,52.8751,84015.0
2021-04-13 11:10:00,58.63,58.67,58.55,58.65,74274.0,52.8751,52.9112,52.803,52.8932,74274.0
2021-04-13 11:20:00,58.65,58.74,58.65,58.71,71200.0,52.8932,52.9743,52.8932,52.9473,71200.0
2021-04-13 11:30:00,58.71,58.72,58.64,58.66,54930.0,52.9473,52.9563,52.8841,52.9022,54930.0
2021-04-13 11:40:00,58.66,58.72,58.64,58.71,56362.0,52.9022,52.9563,52.8841,52.9473,56362.0
2021-04-13 11:50:00,58.71,58.71,58.66,58.7,43830.0,52.9473,52.9473,52.9022,52.9383,43830.0
2021-04-13 12:00:00,58.7,58.72,58.65,58.67,43514.0,52.9383,52.9563,52.8932,52.9112,43514.0
2021-04-13 12:10:00,58.67,58.67,58.61,58.62,59317.0,52.9112,52.9112,52.8571,52.8661,59317.0
2021-04-13 12:20:00,58.63,58.65,58.59,58.63,61690.0,52.8751,52.8932,52.8391,52.8751,61690.0
2021-04-13 12:30:00,58.64,58.73,58.62,58.72,62216.0,52.8841,52.9653,52.8661,52.9563,62216.0
2021-04-13 12:40:00,58.73,58.76,58.72,58.74,49223.0,52.9653,52.9924,52.9563,52.9743,49223.0
2021-04-13 12:50:00,58.74,58.77,58.71,58.72,42729.0,52.9743,53.0014,52.9473,52.9563,42729.0
2021-04-13 13:00:00,58.72,58.75,58.68,58.69,62787.0,52.9563,52.9834,52.9202,52.9292,62787.0
2021-04-13 13:10:00,58.68,58.71,58.65,58.71,37637.0,52.9202,52.9473,52.8932,52.9473,37637.0
2021-04-13 13:20:00,58.71,58.72,58.67,58.68,44037.0,52.9473,52.9563,52.9112,52.9202,44037.0
2021-04-13 13:30:00,58.67,58.68,58.62,58.64,46691.0,52.9112,52.9202,52.8661,52.8841,46691.0
2021-04-13 13:40:00,58.64,58.67,58.62,58.66,51650.0,52.8841,52.9112,52.8661,52.9022,51650.0
2021-04-13 13:50:00,58.66,58.66,58.62,58.65,49248.0,52.9022,52.9022,52.8661,52.8932,49248.0
2021-04-13 14:00:00,58.65,58.67,58.64,58.65,59593.0,52.8932,52.9112,52.8841,52.8932,59593.0
2021-04-13 14:10:00,58.65,58.67,58.62,58.65,59753.0,52.8932,52.9112,52.8661,52.8932,59753.0
2021-04-13 14:20:00,58.65,58.68,58.63,58.64,56120.0,52.8932,52.9202,52.8751,52.8841,56120.0
2021-04-13 14:30:00,58.64,58.69,58.64,58.69,58700.0,52.8841,52.9292,52.8841,52.9292,58700.0
2021-04-13 14:40:00,58.69,58.71,58.67,58.71,54913.0,52.9292,52.9473,52.9112,52.9473,54913.0
2021-04-13 14:50:00,58.71,58.71,58.67,58.68,85315.0,52.9473,52.9473,52.9112,52.9202,85315.0
2021-04-13 15:00:00,58.68,58.72,58.65,58.72,104663.0,52.9202,52.9563,52.8932,52.9563,104663.0
2021-04-13 15:10:00,58.72,58.73,58.64,58.68,101804.0,52.9563,52.9653,52.8841,52.9202,101804.0
2021-04-13 15:20:00,58.68,58.71,58.66,58.68,172579.0,52.9202,52.9473,52.9022,52.9202,172579.0
2021-04-13 15:30:00,58.68,58.69,58.6,58.61,103401.0,52.9202,52.9292,52.8481,52.8571,103401.0
2021-04-13 15:40:00,58.61,58.62,58.55,58.6,178873.0,52.8571,52.8661,52.803,52.8481,178873.0
2021-04-13 15:50:00,58.6,58.71,58.5,58.69,826460.0,52.8481,52.9473,52.7579,52.9292,826460.0
2021-04-14 09:30:00,58.59,58.76,58.31,58.37,249775.0,52.8391,52.9924,52.5865,52.6407,249775.0
2021-04-14 09:40:00,58.37,58.43,58.14,58.17,199383.0,52.6407,52.6948,52.4332,52.4603,199383.0
2021-04-14 09:50:00,58.17,58.17,57.99,58.02,108794.0,52.4603,52.4603,52.298,52.325,108794.0
2021-04-14 10:00:00,58.01,58.09,57.93,57.98,125529.0,52.316,52.3881,52.2438,52.2889,125529.0
2021-04-14 10:10:00,57.98,58.02,57.94,57.99,110767.0,52.2889,52.325,52.2529,52.298,110767.0
2021-04-14 10:20:00,57.99,58.26,57.99,58.21,93363.0,52.298,52.5414,52.298,52.4964,93363.0
2021-04-14 10:30:00,58.21,58.26,58.13,58.13,88394.0,52.4964,52.5414,52.4242,52.4242,88394.0
2021-04-14 10:40:00,58.14,58.17,58.08,58.09,70598.0,52.4332,52.4603,52.3791,52.3881,70598.0
2021-04-14 10:50:00,58.1,58.21,58.07,58.2,99681.0,52.3972,52.4964,52.3701,52.4873,99681.0
2021-04-14 11:00:00,58.19,58.26,58.15,58.22,82662.0,52.4783,52.5414,52.4422,52.5054,82662.0
2021-04-14 11:10:00,58.22,58.32,58.21,58.3,84967.0,52.5054,52.5956,52.4964,52.5775,84967.0
2021-04-14 11:20:00,58.31,58.38,58.31,58.37,99151.0,52.5865,52.6497,52.5865,52.6407,99151.0
2021-04-14 11:30:00,58.36,58.41,58.33,58.33,58849.0,52.6316,52.6767,52.6046,52.6046,58849.0
2021-04-14 11:40:00,58.34,58.37,58.27,58.28,41422.0,52.6136,52.6407,52.5505,52.5595,41422.0
2021-04-14 11:50:00,58.28,58.29,58.22,58.23,48951.0,52.5595,52.5685,52.5054,52.5144,48951.0
2021-04-14 12:00:00,58.22,58.34,58.21,58.33,45690.0,52.5054,52.6136,52.4964,52.6046,45690.0
2021-04-14 12:10:00,58.33,58.33,58.24,58.27,45442.0,52.6046,52.6046,52.5234,52.5505,45442.0
2021-04-14 12:20:00,58.26,58.32,58.23,58.24,57741.0,52.5414,52.5956,52.5144,52.5234,57741.0
2021-04-14 12:30:00,58.24,58.24,58.2,58.23,33326.0,52.5234,52.5234,52.4873,52.5144,33326.0
2021-04-14 12:40:00,58.23,58.26,58.21,58.23,33336.0,52.5144,52.5414,52.4964,52.5144,33336.0
2021-04-14 12:50:00,58.23,58.32,58.2,58.31,33412.0,52.5144,52.5956,52.4873,52.5865,33412.0
2021-04-14 13:00:00,58.32,58.34,58.29,58.31,40080.0,52.5956,52.6136,52.5685,52.5865,40080.0
2021-04-14 13:10:00,58.32,58.37,58.3,58.32,58538.0,52.5956,52.6407,52.5775,52.5956,58538.0
2021-04-14 13:20:00,58.31,58.37,58.29,58.36,98341.0,52.5865,52.6407,52.5685,52.6316,98341.0
2021-04-14 13:30:00,58.35,58.39,58.33,58.37,40071.0,52.6226,52.6587,52.6046,52.6407,40071.0
2021-04-14 13:40:00,58.37,58.41,58.35,58.35,42730.0,52.6407,52.6767,52.6226,52.6226,42730.0
2021-04-14 13:50:00,58.35,58.41,58.32,58.36,72144.0,52.6226,52.6767,52.5956,52.6316,72144.0
2021-04-14 14:00:00,58.37,58.4,58.27,58.32,232416.0,52.6407,52.6677,52.5505,52.5956,232416.0
2021-04-14 14:10:00,58.32,58.37,58.24,58.27,151657.0,52.5956,52.6407,52.5234,52.5505,151657.0
2021-04-14 14:20:00,58.27,58.3,58.24,58.26,245987.0,52.5505,52.5775,52.5234,52.5414,245987.0
2021-04-14 14:30:00,58.25,58.26,58.22,58.24,93498.0,52.5324,52.5414,52.5054,52.5234,93498.0
2021-04-14 14:40:00,58.24,58.25,58.16,58.17,42412.0,52.5234,52.5324,52.4513,52.4603,42412.0
2021-04-14 14:50:00,58.16,58.2,58.11,58.19,82272.0,52.4513,52.4873,52.4062,52.4783,82272.0
2021-04-14 15:00:00,58.18,58.26,58.16,58.25,147077.0,52.4693,52.5414,52.4513,52.5324,147077.0
2021-04-14 15:10:00,58.26,58.35,58.22,58.33,103066.0,52.5414,52.6226,52.5054,52.6046,103066.0
2021-04-14 15:20:00,58.32,58.32,58.27,58.29,56846.0,52.5956,52.5956,52.5505,52.5685,56846.0
2021-04-14 15:30:00,58.3,58.34,58.23,58.25,129388.0,52.5775,52.6136,52.5144,52.5324,129388.0
2021-04-14 15:40:00,58.25,58.32,58.23,58.27,77960.0,52.5324,52.5956,52.5144,52.5505,77960.0
2021-04-14 15:50:00,58.26,58.32,58.19,58.32,560933.0,52.5414,52.5956,52.4783,52.5956,560933.0
2021-04-15 09:30:00,58.49,58.78,58.4,58.78,252088.0,52.7489,53.0104,52.6677,53.0104,252088.0
2021-04-15 09:40:00,58.78,58.94,58.77,58.85,227001.0,53.0104,53.1547,53.0014,53.0735,227001.0
2021-04-15 09:50:00,58.85,58.93,58.75,58.76,143242.0,53.0735,53.1457,52.9834,52.9924,143242.0
2021-04-15 10:00:00,58.78,59.05,58.77,58.9,159285.0,53.0104,53.2539,53.0014,53.1186,159285.0
2021-04-15 10:10:00,58.91,59.02,58.85,58.96,81899.0,53.1276,53.2269,53.0735,53.1727,81899.0
2021-04-15 10:20:00,58.97,59.01,58.9,58.94,94851.0,53.1818,53.2178,53.1186,53.1547,94851.0
2021-04-15 10:30:00,58.94,59.04,58.9,58.95,78969.0,53.1547,53.2449,53.1186,53.1637,78969.0
2021-04-15 10:40:00,58.95,59.0,58.83,58.83,68595.0,53.1637,53.2088,53.0555,53.0555,68595.0
2021-04-15 10:50:00,58.83,58.9,58.75,58.78,124534.0,53.0555,53.1186,52.9834,53.0104,124534.0
2021-04-15 11:00:00,58.79,58.96,58.79,58.9,64080.0,53.0194,53.1727,53.0194,53.1186,64080.0
2021-04-15 11:10:00,58.9,59.03,58.89,59.01,82853.0,53.1186,53.2359,53.1096,53.2178,82853.0
2021-04-15 11:20:00,59.01,59.02,58.94,58.98,52814.0,53.2178,53.2269,53.1547,53.1908,52814.0
2021-04-15 11:30:00,58.99,59.03,58.8,58.82,77358.0,53.1998,53.2359,53.0284,53.0465,77358.0
2021-04-15 11:40:00,58.82,58.83,58.68,58.71,61851.0,53.0465,53.0555,52.9202,52.9473,61851.0
2021-04-15 11:50:00,58.71,58.72,58.62,58.63,62615.0,52.9473,52.9563,52.8661,52.8751,62615.0
2021-04-15 12:00:00,58.63,58.76,58.62,58.74,97497.0,52.8751,52.9924,52.8661,52.9743,97497.0
2021-04-15 12:10:00,58.73,58.82,58.72,58.8,54817.0,52.9653,53.0465,52.9563,53.0284,54817.0
2021-04-15 12:20:00,58.81,58.83,58.7,58.72,47550.0,53.0375,53.0555,52.9383,52.9563,47550.0
2021-04-15 12:30:00,58.73,58.74,58.68,58.71,38351.0,52.9653,52.9743,52.9202,52.9473,38351.0
2021-04-15 12:40:00,58.71,58.76,58.7,58.73,27501.0,52.9473,52.9924,52.9383,52.9653,27501.0
2021-04-15 12:50:00,58.73,58.8,58.71,58.79,49863.0,52.9653,53.0284,52.9473,53.0194,49863.0
2021-04-15 13:00:00,58.79,58.91,58.76,58.9,102119.0,53.0194,53.1276,52.9924,53.1186,102119.0
2021-04-15 13:10:00,58.91,58.91,58.8,58.83,73940.0,53.1276,53.1276,53.0284,53.0555,73940.0
2021-04-15 13:20:00,58.83,58.86,58.78,58.79,50311.0,53.0555,53.0826,53.0104,53.0194,50311.0
2021-04-15 13:30:00,58.79,58.82,58.77,58.78,45004.0,53.0194,53.0465,53.0014,53.0104,45004.0
2021-04-15 13:40:00,58.78,58.8,58.77,58.77,30527.0,53.0104,53.0284,53.0014,53.0014,30527.0
2021-04-15 13:50:00,58.77,58.77,58.68,58.69,88193.0,53.0014,53.0014,52.9202,52.9292,88193.0
2021-04-15 14:00:00,58.7,58.73,58.66,58.67,35657.0,52.9383,52.9653,52.9022,52.9112,35657.0
2021-04-15 14:10:00,58.66,58.73,58.65,58.68,47244.0,52.9022,52.9653,52.8932,52.9202,47244.0
2021-04-15 14:20:00,58.67,58.69,58.62,58.66,41410.0,52.9112,52.9292,52.8661,52.9022,41410.0
2021-04-15 14:30:00,58.67,58.71,58.65,58.68,62358.0,52.9112,52.9473,52.8932,52.9202,62358.0
2021-04-15 14:40:00,58.69,58.7,58.63,58.65,43104.0,52.9292,52.9383,52.8751,52.8932,43104.0
2021-04-15 14:50:00,58.65,58.67,58.61,58.63,55929.0,52.8932,52.9112,52.8571,52.8751,55929.0
2021-04-15 15:00:00,58.63,58.63,58.56,58.57,51728.0,52.8751,52.8751,52.812,52.821,51728.0
2021-04-15 15:10:00,58.57,58.64,58.56,58.64,74085.0,52.821,52.8841,52.812,52.8841,74085.0
2021-04-15 15:20:00,58.64,58.72,58.63,58.68,77826.0,52.8841,52.9563,52.8751,52.9202,77826.0
2021-04-15 15:30:00,58.68,58.77,58.68,58.74,96968.0,52.9202,53.0014,52.9202,52.9743,96968.0
2021-04-15 15:40:00,58.75,58.83,58.73,58.8,107971.0,52.9834,53.0555,52.9653,53.0284,107971.0
2021-04-15 15:50:00,58.79,58.81,58.67,58.7,281661.0,53.0194,53.0375,52.9112,52.9383,281661.0
2021-04-16 09:30:00,58.81,58.9,58.57,58.58,602677.0,53.0375,53.1186,52.821,52.83,602677.0
2021-04-16 09:40:00,58.58,58.65,58.45,58.45,118365.0,52.83,52.8932,52.7128,52.7128,118365.0
2021-04-16 09:50:00,58.45,58.76,58.43,58.74,163326.0,52.7128,52.9924,52.6948,52.9743,163326.0
2021-04-16 10:00:00,58.74,58.84,58.7,58.74,195547.0,52.9743,53.0645,52.9383,52.9743,195547.0
2021-04-16 10:10:00,58.75,58.87,58.75,58.83,115057.0,52.9834,53.0916,52.9834,53.0555,115057.0
2021-04-16 10:20:00,58.83,58.83,58.6,58.61,74663.0,53.0555,53.0555,52.8481,52.8571,74663.0
2021-04-16 10:30:00,58.62,58.66,58.58,58.6,77216.0,52.8661,52.9022,52.83,52.8481,77216.0
2021-04-16 10:40:00,58.6,58.61,58.51,58.54,80595.0,52.8481,52.8571,52.7669,52.794,80595.0
2021-04-16 10:50:00,58.54,58.66,58.53,58.66,119713.0,52.794,52.9022,52.7849,52.9022,119713.0
2021-04-16 11:00:00,58.66,58.69,58.61,58.64,118387.0,52.9022,52.9292,52.8571,52.8841,118387.0
2021-04-16 11:10:00,58.64,58.7,58.62,58.65,145271.0,52.8841,52.9383,52.8661,52.8932,145271.0
2021-04-16 11:20:00,58.65,58.66,58.54,58.56,93991.0,52.8932,52.9022,52.794,52.812,93991.0
2021-04-16 11:30:00,58.56,58.65,58.56,58.65,55122.0,52.812,52.8932,52.812,52.8932,55122.0
2021-04-16 11:40:00,58.65,58.72,58.62,58.71,110558.0,52.8932,52.9563,52.8661,52.9473,110558.0
2021-04-16 11:50:00,58.71,58.73,58.68,58.72,73510.0,52.9473,52.9653,52.9202,52.9563,73510.0
2021-04-16 12:00:00,58.72,58.75,58.7,58.74,114984.0,52.9563,52.9834,52.9383,52.9743,114984.0
2021-04-16 12:10:00,58.74,58.78,58.71,58.77,129131.0,52.9743,53.0104,52.9473,53.0014,129131.0
2021-04-16 12:20:00,58.77,58.83,58.77,58.79,148646.0,53.0014,53.0555,53.0014,53.0194,148646.0
2021-04-16 12:30:00,58.79,58.86,58.78,58.83,193592.0,53.0194,53.0826,53.0104,53.0555,193592.0
2021-04-16 12:40:00,58.84,58.86,58.78,58.81,80509.0,53.0645,53.0826,53.0104,53.0375,80509.0
2021-04-16 12:50:00,58.8,58.83,58.78,58.8,58911.0,53.0284,53.0555,53.0104,53.0284,58911.0
2021-04-16 13:00:00,58.79,58.81,58.77,58.77,77843.0,53.0194,53.0375,53.0014,53.0014,77843.0
2021-04-16 13:10:00,58.77,58.77,58.73,58.73,67436.0,53.0014,53.0014,52.9653,52.9653,67436.0
2021-04-16 13:20:00,58.73,58.75,58.71,58.72,104733.0,52.9653,52.9834,52.9473,52.9563,104733.0
2021-04-16 13:30:00,58.73,58.77,58.72,58.74,83511.0,52.9653,53.0014,52.9563,52.9743,83511.0
2021-04-16 13:40:00,58.75,58.78,58.74,58.76,52746.0,52.9834,53.0104,52.9743,52.9924,52746.0
2021-04-16 13:50:00,58.76,58.79,58.74,58.75,58481.0,52.9924,53.0194,52.9743,52.9834,58481.0
2021-04-16 14:00:00,58.74,58.79,58.72,58.78,154606.0,52.9743,53.0194,52.9563,53.0104,154606.0
2021-04-16 14:10:00,58.79,58.87,58.78,58.87,255366.0,53.0194,53.0916,53.0104,53.0916,255366.0
2021-04-16 14:20:00,58.87,58.87,58.84,58.85,116938.0,53.0916,53.0916,53.0645,53.0735,116938.0
2021-04-16 14:30:00,58.85,58.88,58.79,58.8,179519.0,53.0735,53.1006,53.0194,53.0284,179519.0
2021-04-16 14:40:00,58.79,58.86,58.78,58.82,268847.0,53.0194,53.0826,53.0104,53.0465,268847.0
2021-04-16 14:50:00,58.82,58.86,58.8,58.82,173768.0,53.0465,53.0826,53.0284,53.0465,173768.0
2021-04-16 15:00:00,58.82,58.82,58.75,58.76,95367.0,53.0465,53.0465,52.9834,52.9924,95367.0
2021-04-16 15:10:00,58.76,58.8,58.73,58.78,92782.0,52.9924,53.0284,52.9653,53.0104,92782.0
2021-04-16 15:20:00,58.77,58.82,58.76,58.78,151121.0,53.0014,53.0465,52.9924,53.0104,151121.0
2021-04-16 15:30:00,58.78,58.82,58.74,58.8,302287.0,53.0104,53.0465,52.9743,53.0284,302287.0
2021-04-16 15:40:00,58.8,58.82,58.76,58.79,353808.0,53.0284,53.0465,52.9924,53.0194,353808.0
2021-04-16 15:50:00,58.8,58.83,58.72,58.77,710245.0,53.0284,53.0555,52.9563,53.0014,710245.0
2021-04-19 09:30:00,59.04,59.06,58.71,58.73,223202.0,53.2449,53.2629,52.9473,52.9653,223202.0
2021-04-19 09:40:00,58.72,58.82,58.54,58.7,143044.0,52.9563,53.0465,52.794,52.9383,143044.0
2021-04-19 09:50:00,58.7,58.87,58.68,58.82,130128.0,52.9383,53.0916,52.9202,53.0465,130128.0
2021-04-19 10:00:00,58.81,58.89,58.78,58.87,202538.0,53.0375,53.1096,53.0104,53.0916,202538.0
2021-04-19 10:10:00,58.86,58.91,58.75,58.9,85618.0,53.0826,53.1276,52.9834,53.1186,85618.0
2021-04-19 10:20:00,58.91,58.91,58.75,58.76,118697.0,53.1276,53.1276,52.9834,52.9924,118697.0
2021-04-19 10:30:00,58.76,58.97,58.76,58.97,127106.0,52.9924,53.1818,52.9924,53.1818,127106.0
2021-04-19 10:40:00,58.96,58.98,58.88,58.94,118268.0,53.1727,53.1908,53.1006,53.1547,118268.0
2021-04-19 10:50:00,58.94,59.04,58.9,59.04,100601.0,53.1547,53.2449,53.1186,53.2449,100601.0
2021-04-19 11:00:00,59.04,59.12,59.0,59.12,68916.0,53.2449,53.317,53.2088,53.317,68916.0
2021-04-19 11:10:00,59.12,59.16,59.08,59.13,118089.0,53.317,53.3531,53.281,53.3261,118089.0
2021-04-19 11:20:00,59.13,59.15,59.06,59.13,103177.0,53.3261,53.3441,53.2629,53.3261,103177.0
2021-04-19 11:30:00,59.13,59.16,59.09,59.13,75342.0,53.3261,53.3531,53.29,53.3261,75342.0
2021-04-19 11:40:00,59.13,59.13,58.94,59.01,120696.0,53.3261,53.3261,53.1547,53.2178,120696.0
2021-04-19 11:50:00,59.01,59.06,58.97,59.05,102708.0,53.2178,53.2629,53.1818,53.2539,102708.0
2021-04-19 12:00:00,59.04,59.08,58.96,59.08,57793.0,53.2449,53.281,53.1727,53.281,57793.0
2021-04-19 12:10:00,59.08,59.09,59.0,59.02,57007.0,53.281,53.29,53.2088,53.2269,57007.0
2021-04-19 12:20:00,59.02,59.04,58.89,58.94,75845.0,53.2269,53.2449,53.1096,53.1547,75845.0
2021-04-19 12:30:00,58.95,58.95,58.88,58.88,86367.0,53.1637,53.1637,53.1006,53.1006,86367.0
2021-04-19 12:40:00,58.89,58.97,58.85,58.94,70843.0,53.1096,53.1818,53.0735,53.1547,70843.0
2021-04-19 12:50:00,58.93,58.94,58.89,58.92,53929.0,53.1457,53.1547,53.1096,53.1367,53929.0
2021-04-19 13:00:00,58.92,58.96,58.89,58.9,56358.0,53.1367,53.1727,53.1096,53.1186,56358.0
2021-04-19 13:10:00,58.9,58.96,58.89,58.92,49424.0,53.1186,53.1727,53.1096,53.1367,49424.0
2021-04-19 13:20:00,58.92,58.93,58.85,58.87,65765.0,53.1367,53.1457,53.0735,53.0916,65765.0
2021-04-19 13:30:00,58.88,58.91,58.85,58.86,59834.0,53.1006,53.1276,53.0735,53.0826,59834.0
2021-04-19 13:40:00,58.87,58.88,58.79,58.8,40774.0,53.0916,53.1006,53.0194,53.0284,40774.0
2021-04-19 13:50:00,58.8,58.84,58.78,58.8,50083.0,53.0284,53.0645,53.0104,53.0284,50083.0
2021-04-19 14:00:00,58.78,58.84,58.75,58.78,75561.0,53.0104,53.0645,52.9834,53.0104,75561.0
2021-04-19 14:10:00,58.78,58.83,58.75,58.78,102142.0,53.0104,53.0555,52.9834,53.0104,102142.0
2021-04-19 14:20:00,58.77,58.8,58.75,58.8,86651.0,53.0014,53.0284,52.9834,53.0284,86651.0
2021-04-19 14:30:00,58.8,58.82,58.73,58.75,113236.0,53.0284,53.0465,52.9653,52.9834,113236.0
2021-04-19 14:40:00,58.74,58.79,58.72,58.77,106506.0,52.9743,53.0194,52.9563,53.0014,106506.0
2021-04-19 14:50:00,58.77,58.78,58.71,58.75,99070.0,53.0014,53.0104,52.9473,52.9834,99070.0
2021-04-19 15:00:00,58.76,58.77,58.73,58.75,104161.0,52.9924,53.0014,52.9653,52.9834,104161.0
2021-04-19 15:10:00,58.75,58.77,58.61,58.62,140377.0,52.9834,53.0014,52.8571,52.8661,140377.0
2021-04-19 15:20:00,58.62,58.66,58.59,58.64,179277.0,52.8661,52.9022,52.8391,52.8841,179277.0
2021-04-19 15:30:00,58.63,58.76,58.57,58.75,215553.0,52.8751,52.9924,52.821,52.9834,215553.0
2021-04-19 15:40:00,58.75,58.83,58.74,58.74,260704.0,52.9834,53.0555,52.9743,52.9743,260704.0
2021-04-19 15:50:00,58.74,58.77,58.62,58.69,1029480.0,52.9743,53.0014,52.8661,52.9292,1029480.0
2021-04-20 09:30:00,58.77,58.82,58.4,58.56,256200.0,53.0014,53.0465,52.6677,52.812,256200.0
2021-04-20 09:40:00,58.55,58.58,58.33,58.34,102573.0,52.803,52.83,52.6046,52.6136,102573.0
2021-04-20 09:50:00,58.32,58.57,58.31,58.5,107758.0,52.5956,52.821,52.5865,52.7579,107758.0
2021-04-20 10:00:00,58.49,58.68,58.49,58.63,114729.0,52.7489,52.9202,52.7489,52.8751,114729.0
2021-04-20 10:10:00,58.62,58.85,58.61,58.85,168422.0,52.8661,53.0735,52.8571,53.0735,168422.0
2021-04-20 10:20:00,58.85,58.93,58.81,58.93,194760.0,53.0735,53.1457,53.0375,53.1457,194760.0
2021-04-20 10:30:00,58.93,59.19,58.92,59.16,210123.0,53.1457,53.3802,53.1367,53.3531,210123.0
2021-04-20 10:40:00,59.16,59.24,59.07,59.2,108655.0,53.3531,53.4253,53.2719,53.3892,108655.0
2021-04-20 10:50:00,59.2,59.26,59.12,59.18,118726.0,53.3892,53.4433,53.317,53.3711,118726.0
2021-04-20 11:00:00,59.19,59.29,59.14,59.27,119182.0,53.3802,53.4703,53.3351,53.4523,119182.0
2021-04-20 11:10:00,59.27,59.41,59.23,59.41,124027.0,53.4523,53.5786,53.4162,53.5786,124027.0
2021-04-20 11:20:00,59.41,59.42,59.33,59.35,112640.0,53.5786,53.5876,53.5064,53.5245,112640.0
2021-04-20 11:30:00,59.35,59.47,59.27,59.46,112933.0,53.5245,53.6327,53.4523,53.6237,112933.0
2021-04-20 11:40:00,59.46,59.46,59.28,59.31,81667.0,53.6237,53.6237,53.4613,53.4884,81667.0
2021-04-20 11:50:00,59.3,59.31,59.21,59.22,86890.0,53.4794,53.4884,53.3982,53.4072,86890.0
2021-04-20 12:00:00,59.23,59.32,59.19,59.29,63915.0,53.4162,53.4974,53.3802,53.4703,63915.0
2021-04-20 12:10:00,59.3,59.31,59.25,59.28,91480.0,53.4794,53.4884,53.4343,53.4613,91480.0
2021-04-20 12:20:00,59.28,59.33,59.24,59.29,81416.0,53.4613,53.5064,53.4253,53.4703,81416.0
2021-04-20 12:30:00,59.29,59.37,59.28,59.36,72451.0,53.4703,53.5425,53.4613,53.5335,72451.0
2021-04-20 12:40:00,59.36,59.36,59.23,59.23,120926.0,53.5335,53.5335,53.4162,53.4162,120926.0
2021-04-20 12:50:00,59.23,59.31,59.22,59.3,108248.0,53.4162,53.4884,53.4072,53.4794,108248.0
2021-04-20 13:00:00,59.3,59.33,59.28,59.3,73555.0,53.4794,53.5064,53.4613,53.4794,73555.0
2021-04-20 13:10:00,59.3,59.31,59.21,59.21,100189.0,53.4794,53.4884,53.3982,53.3982,100189.0
2021-04-20 13:20:00,59.21,59.22,59.08,59.09,76430.0,53.3982,53.4072,53.281,53.29,76430.0
2021-04-20 13:30:00,59.09,59.09,59.03,59.07,91376.0,53.29,53.29,53.2359,53.2719,91376.0
2021-04-20 13:40:00,59.07,59.09,59.02,59.02,100073.0,53.2719,53.29,53.2269,53.2269,100073.0
2021-04-20 13:50:00,59.03,59.09,59.02,59.07,100552.0,53.2359,53.29,53.2269,53.2719,100552.0
2021-04-20 14:00:00,59.08,59.12,59.04,59.11,162738.0,53.281,53.317,53.2449,53.308,162738.0
2021-04-20 14:10:00,59.11,59.15,59.06,59.12,107778.0,53.308,53.3441,53.2629,53.317,107778.0
2021-04-20 14:20:00,59.12,59.12,59.03,59.08,99646.0,53.317,53.317,53.2359,53.281,99646.0
2021-04-20 14:30:00,59.08,59.08,58.98,59.0,83627.0,53.281,53.281,53.1908,53.2088,83627.0
2021-04-20 14:40:00,59.0,59.04,58.99,59.04,74123.0,53.2088,53.2449,53.1998,53.2449,74123.0
2021-04-20 14:50:00,59.04,59.06,58.99,59.05,105957.0,53.2449,53.2629,53.1998,53.2539,105957.0
2021-04-20 15:00:00,59.05,59.06,58.97,59.01,77135.0,53.2539,53.2629,53.1818,53.2178,77135.0
2021-04-20 15:10:00,59.0,59.08,59.0,59.07,73844.0,53.2088,53.281,53.2088,53.2719,73844.0
2021-04-20 15:20:00,59.07,59.14,59.06,59.13,111352.0,53.2719,53.3351,53.2629,53.3261,111352.0
2021-04-20 15:30:00,59.13,59.2,59.1,59.16,315798.0,53.3261,53.3892,53.299,53.3531,315798.0
2021-04-20 15:40:00,59.17,59.27,59.16,59.22,180035.0,53.3621,53.4523,53.3531,53.4072,180035.0
2021-04-20 15:50:00,59.22,59.26,59.15,59.22,775550.0,53.4072,53.4433,53.3441,53.4072,775550.0
2021-04-21 09:30:00,59.33,59.72,59.3,59.33,234243.0,53.5064,53.8581,53.4794,53.5064,234243.0
2021-04-21 09:40:00,59.33,59.6,59.3,59.52,243945.0,53.5064,53.7499,53.4794,53.6778,243945.0
2021-04-21 09:50:00,59.51,59.65,59.47,59.64,122462.0,53.6688,53.795,53.6327,53.786,122462.0
2021-04-21 10:00:00,59.65,59.66,59.44,59.44,113940.0,53.795,53.804,53.6056,53.6056,113940.0
2021-04-21 10:10:00,59.44,59.55,59.39,59.5,243680.0,53.6056,53.7048,53.5605,53.6597,243680.0
2021-04-21 10:20:00,59.5,59.74,59.47,59.65,220076.0,53.6597,53.8762,53.6327,53.795,220076.0
2021-04-21 10:30:00,59.65,59.67,59.58,59.62,233736.0,53.795,53.813,53.7319,53.768,233736.0
2021-04-21 10:40:00,59.62,59.63,59.42,59.46,134103.0,53.768,53.777,53.5876,53.6237,134103.0
2021-04-21 10:50:00,59.45,59.56,59.44,59.56,136698.0,53.6146,53.7138,53.6056,53.7138,136698.0
2021-04-21 11:00:00,59.56,59.6,59.5,59.6,286139.0,53.7138,53.7499,53.6597,53.7499,286139.0
2021-04-21 11:10:00,59.6,59.68,59.59,59.63,109974.0,53.7499,53.8221,53.7409,53.777,109974.0
2021-04-21 11:20:00,59.64,59.77,59.62,59.77,158451.0,53.786,53.9032,53.768,53.9032,158451.0
2021-04-21 11:30:00,59.76,59.8,59.73,59.75,138262.0,53.8942,53.9303,53.8672,53.8852,138262.0
2021-04-21 11:40:00,59.76,59.76,59.59,59.6,71710.0,53.8942,53.8942,53.7409,53.7499,71710.0
2021-04-21 11:50:00,59.6,59.6,59.53,59.55,70775.0,53.7499,53.7499,53.6868,53.7048,70775.0
2021-04-21 12:00:00,59.56,59.57,59.53,59.55,69297.0,53.7138,53.7229,53.6868,53.7048,69297.0
2021-04-21 12:10:00,59.55,59.62,59.53,59.59,66903.0,53.7048,53.768,53.6868,53.7409,66903.0
2021-04-21 12:20:00,59.6,59.6,59.5,59.52,94099.0,53.7499,53.7499,53.6597,53.6778,94099.0
2021-04-21 12:30:00,59.52,59.52,59.4,59.41,82729.0,53.6778,53.6778,53.5696,53.5786,82729.0
2021-04-21 12:40:00,59.41,59.54,59.4,59.5,109124.0,53.5786,53.6958,53.5696,53.6597,109124.0
2021-04-21 12:50:00,59.5,59.51,59.46,59.5,46900.0,53.6597,53.6688,53.6237,53.6597,46900.0
2021-04-21 13:00:00,59.5,59.52,59.47,59.48,59829.0,53.6597,53.6778,53.6327,53.6417,59829.0
2021-04-21 13:10:00,59.48,59.5,59.45,59.48,50792.0,53.6417,53.6597,53.6146,53.6417,50792.0
2021-04-21 13:20:00,59.48,59.52,59.45,59.51,67782.0,53.6417,53.6778,53.6146,53.6688,67782.0
2021-04-21 13:30:00,59.51,59.55,59.48,59.49,92017.0,53.6688,53.7048,53.6417,53.6507,92017.0
2021-04-21 13:40:00,59.49,59.5,59.43,59.44,113042.0,53.6507,53.6597,53.5966,53.6056,113042.0
2021-04-21 13:50:00,59.43,59.44,59.35,59.38,61062.0,53.5966,53.6056,53.5245,53.5515,61062.0
2021-04-21 14:00:00,59.38,59.45,59.36,59.45,79792.0,53.5515,53.6146,53.5335,53.6146,79792.0
2021-04-21 14:10:00,59.45,59.45,59.37,59.38,205752.0,53.6146,53.6146,53.5425,53.5515,205752.0
2021-04-21 14:20:00,59.39,59.44,59.38,59.42,131148.0,53.5605,53.6056,53.5515,53.5876,131148.0
2021-04-21 14:30:00,59.42,59.44,59.39,59.44,96131.0,53.5876,53.6056,53.5605,53.6056,96131.0
2021-04-21 14:40:00,59.44,59.44,59.37,59.4,87698.0,53.6056,53.6056,53.5425,53.5696,87698.0
2021-04-21 14:50:00,59.41,59.46,59.4,59.42,141015.0,53.5786,53.6237,53.5696,53.5876,141015.0
2021-04-21 15:00:00,59.42,59.47,59.39,59.46,96492.0,53.5876,53.6327,53.5605,53.6237,96492.0
2021-04-21 15:10:00,59.46,59.5,59.43,59.45,114831.0,53.6237,53.6597,53.5966,53.6146,114831.0
2021-04-21 15:20:00,59.44,59.47,59.43,59.47,137614.0,53.6056,53.6327,53.5966,53.6327,137614.0
2021-04-21 15:30:00,59.46,59.52,59.43,59.47,273172.0,53.6237,53.6778,53.5966,53.6327,273172.0
2021-04-21 15:40:00,59.47,59.55,59.45,59.54,335955.0,53.6327,53.7048,53.6146,53.6958,335955.0
2021-04-21 15:50:00,59.54,59.65,59.53,59.56,682944.0,53.6958,53.795,53.6868,53.7138,682944.0
2021-04-22 09:30:00,59.49,59.62,59.29,59.59,559656.0,53.6507,53.768,53.4703,53.7409,559656.0
2021-04-22 09:40:00,59.59,59.75,59.52,59.6,211797.0,53.7409,53.8852,53.6778,53.7499,211797.0
2021-04-22 09:50:00,59.6,59.67,59.55,59.63,156590.0,53.7499,53.813,53.7048,53.777,156590.0
2021-04-22 10:00:00,59.64,59.69,59.55,59.69,161148.0,53.786,53.8311,53.7048,53.8311,161148.0
2021-04-22 10:10:00,59.69,59.77,59.66,59.72,214387.0,53.8311,53.9032,53.804,53.8581,214387.0
2021-04-22 10:20:00,59.71,59.74,59.58,59.62,92050.0,53.8491,53.8762,53.7319,53.768,92050.0
2021-04-22 10:30:00,59.62,59.69,59.53,59.67,79707.0,53.768,53.8311,53.6868,53.813,79707.0
2021-04-22 10:40:00,59.67,59.67,59.51,59.54,131737.0,53.813,53.813,53.6688,53.6958,131737.0
2021-04-22 10:50:00,59.54,59.59,59.51,59.59,133129.0,53.6958,53.7409,53.6688,53.7409,133129.0
2021-04-22 11:00:00,59.59,59.67,59.57,59.67,192312.0,53.7409,53.813,53.7229,53.813,192312.0
2021-04-22 11:10:00,59.67,59.74,59.66,59.73,116000.0,53.813,53.8762,53.804,53.8672,116000.0
2021-04-22 11:20:00,59.73,59.74,59.63,59.66,282469.0,53.8672,53.8762,53.777,53.804,282469.0
2021-04-22 11:30:00,59.66,59.66,59.58,59.6,97654.0,53.804,53.804,53.7319,53.7499,97654.0
2021-04-22 11:40:00,59.61,59.65,59.55,59.64,114188.0,53.7589,53.795,53.7048,53.786,114188.0
2021-04-22 11:50:00,59.64,59.68,59.61,59.67,133848.0,53.786,53.8221,53.7589,53.813,133848.0
2021-04-22 12:00:00,59.67,59.73,59.66,59.7,80888.0,53.813,53.8672,53.804,53.8401,80888.0
2021-04-22 12:10:00,59.7,59.7,59.62,59.64,71074.0,53.8401,53.8401,53.768,53.786,71074.0
2021-04-22 12:20:00,59.64,59.65,59.6,59.64,80392.0,53.786,53.795,53.7499,53.786,80392.0
2021-04-22 12:30:00,59.64,59.67,59.63,59.67,104265.0,53.786,53.813,53.777,53.813,104265.0
2021-04-22 12:40:00,59.67,59.69,59.62,59.65,80859.0,53.813,53.8311,53.768,53.795,80859.0
2021-04-22 12:50:00,59.66,59.67,59.64,59.65,63241.0,53.804,53.813,53.786,53.795,63241.0
2021-04-22 13:00:00,59.65,59.67,59.48,59.53,179258.0,53.795,53.813,53.6417,53.6868,179258.0
2021-04-22 13:10:00,59.52,59.57,59.4,59.53,224017.0,53.6778,53.7229,53.5696,53.6868,224017.0
2021-04-22 13:20:00,59.53,59.55,59.45,59.47,91011.0,53.6868,53.7048,53.6146,53.6327,91011.0
2021-04-22 13:30:00,59.46,59.55,59.44,59.54,92328.0,53.6237,53.7048,53.6056,53.6958,92328.0
2021-04-22 13:40:00,59.55,59.55,59.46,59.5,112377.0,53.7048,53.7048,53.6237,53.6597,112377.0
2021-04-22 13:50:00,59.49,59.52,59.4,59.5,130074.0,53.6507,53.6778,53.5696,53.6597,130074.0
2021-04-22 14:00:00,59.5,59.51,59.43,59.45,187395.0,53.6597,53.6688,53.5966,53.6146,187395.0
2021-04-22 14:10:00,59.45,59.49,59.42,59.49,186128.0,53.6146,53.6507,53.5876,53.6507,186128.0
2021-04-22 14:20:00,59.48,59.52,59.45,59.51,100391.0,53.6417,53.6778,53.6146,53.6688,100391.0
2021-04-22 14:30:00,59.51,59.65,59.5,59.54,115683.0,53.6688,53.795,53.6597,53.6958,115683.0
2021-04-22 14:40:00,59.53,59.66,59.5,59.65,102177.0,53.6868,53.804,53.6597,53.795,102177.0
2021-04-22 14:50:00,59.64,59.65,59.56,59.56,96735.0,53.786,53.795,53.7138,53.7138,96735.0
2021-04-22 15:00:00,59.55,59.57,59.5,59.53,101679.0,53.7048,53.7229,53.6597,53.6868,101679.0
2021-04-22 15:10:00,59.52,59.54,59.5,59.53,137826.0,53.6778,53.6958,53.6597,53.6868,137826.0
2021-04-22 15:20:00,59.53,59.55,59.5,59.54,138811.0,53.6868,53.7048,53.6597,53.6958,138811.0
2021-04-22 15:30:00,59.55,59.59,59.51,59.54,182004.0,53.7048,53.7409,53.6688,53.6958,182004.0
2021-04-22 15:40:00,59.54,59.63,59.52,59.61,211419.0,53.6958,53.777,53.6778,53.7589,211419.0
2021-04-22 15:50:00,59.6,59.64,59.53,59.55,780368.0,53.7499,53.786,53.6868,53.7048,780368.0
2021-04-23 09:30:00,59.56,59.73,59.41,59.52,458544.0,53.7138,53.8672,53.5786,53.6778,458544.0
2021-04-23 09:40:00,59.52,59.61,59.37,59.56,338682.0,53.6778,53.7589,53.5425,53.7138,338682.0
2021-04-23 09:50:00,59.55,59.7,59.53,59.55,155356.0,53.7048,53.8401,53.6868,53.7048,155356.0
2021-04-23 10:00:00,59.56,59.68,59.54,59.61,184478.0,53.7138,53.8221,53.6958,53.7589,184478.0
2021-04-23 10:10:00,59.6,59.6,59.48,59.54,120779.0,53.7499,53.7499,53.6417,53.6958,120779.0
2021-04-23 10:20:00,59.53,59.55,59.4,59.44,258683.0,53.6868,53.7048,53.5696,53.6056,258683.0
2021-04-23 10:30:00,59.45,59.7,59.44,59.64,146240.0,53.6146,53.8401,53.6056,53.786,146240.0
2021-04-23 10:40:00,59.64,59.71,59.62,59.67,90950.0,53.786,53.8491,53.768,53.813,90950.0
2021-04-23 10:50:00,59.68,59.82,59.63,59.81,157813.0,53.8221,53.9483,53.777,53.9393,157813.0
2021-04-23 11:00:00,59.81,59.81,59.62,59.67,128238.0,53.9393,53.9393,53.768,53.813,128238.0
2021-04-23 11:10:00,59.68,59.81,59.68,59.79,113178.0,53.8221,53.9393,53.8221,53.9213,113178.0
2021-04-23 11:20:00,59.79,59.86,59.76,59.76,79167.0,53.9213,53.9844,53.8942,53.8942,79167.0
2021-04-23 11:30:00,59.77,59.79,59.73,59.79,171323.0,53.9032,53.9213,53.8672,53.9213,171323.0
2021-04-23 11:40:00,59.79,59.88,59.75,59.87,126153.0,53.9213,54.0024,53.8852,53.9934,126153.0
2021-04-23 11:50:00,59.87,59.96,59.86,59.94,232643.0,53.9934,54.0746,53.9844,54.0565,232643.0
2021-04-23 12:00:00,59.94,59.94,59.77,59.78,67173.0,54.0565,54.0565,53.9032,53.9123,67173.0
2021-04-23 12:10:00,59.78,59.78,59.72,59.75,58255.0,53.9123,53.9123,53.8581,53.8852,58255.0
2021-04-23 12:20:00,59.75,59.76,59.69,59.72,61852.0,53.8852,53.8942,53.8311,53.8581,61852.0
2021-04-23 12:30:00,59.72,59.74,59.67,59.73,66268.0,53.8581,53.8762,53.813,53.8672,66268.0
2021-04-23 12:40:00,59.73,59.74,59.66,59.73,71901.0,53.8672,53.8762,53.804,53.8672,71901.0
2021-04-23 12:50:00,59.73,59.76,59.68,59.69,41336.0,53.8672,53.8942,53.8221,53.8311,41336.0
2021-04-23 13:00:00,59.69,59.7,59.61,59.65,43535.0,53.8311,53.8401,53.7589,53.795,43535.0
2021-04-23 13:10:00,59.65,59.65,59.59,59.61,43557.0,53.795,53.795,53.7409,53.7589,43557.0
2021-04-23 13:20:00,59.61,59.61,59.58,59.61,41141.0,53.7589,53.7589,53.7319,53.7589,41141.0
2021-04-23 13:30:00,59.6,59.61,59.55,59.57,41272.0,53.7499,53.7589,53.7048,53.7229,41272.0
2021-04-23 13:40:00,59.57,59.59,59.55,59.57,35624.0,53.7229,53.7409,53.7048,53.7229,35624.0
2021-04-23 13:50:00,59.56,59.59,59.54,59.58,43568.0,53.7138,53.7409,53.6958,53.7319,43568.0
2021-04-23 14:00:00,59.57,59.59,59.52,59.55,47106.0,53.7229,53.7409,53.6778,53.7048,47106.0
2021-04-23 14:10:00,59.55,59.55,59.49,59.51,47943.0,53.7048,53.7048,53.6507,53.6688,47943.0
2021-04-23 14:20:00,59.5,59.5,59.42,59.47,62201.0,53.6597,53.6597,53.5876,53.6327,62201.0
2021-04-23 14:30:00,59.47,59.5,59.44,59.48,39813.0,53.6327,53.6597,53.6056,53.6417,39813.0
2021-04-23 14:40:00,59.48,59.54,59.47,59.54,32746.0,53.6417,53.6958,53.6327,53.6958,32746.0
2021-04-23 14:50:00,59.54,59.58,59.52,59.54,56940.0,53.6958,53.7319,53.6778,53.6958,56940.0
2021-04-23 15:00:00,59.54,59.61,59.52,59.6,61773.0,53.6958,53.7589,53.6778,53.7499,61773.0
2021-04-23 15:10:00,59.59,59.62,59.56,59.6,61802.0,53.7409,53.768,53.7138,53.7499,61802.0
2021-04-23 15:20:00,59.61,59.66,59.59,59.66,100124.0,53.7589,53.804,53.7409,53.804,100124.0
2021-04-23 15:30:00,59.66,59.69,59.64,59.66,131968.0,53.804,53.8311,53.786,53.804,131968.0
2021-04-23 15:40:00,59.67,59.67,59.56,59.59,136948.0,53.813,53.813,53.7138,53.7409,136948.0
2021-04-23 15:50:00,59.59,59.6,59.51,59.52,618322.0,53.7409,53.7499,53.6688,53.6778,618322.0
2021-04-26 09:30:00,59.47,59.61,58.88,59.07,361964.0,53.6327,53.7589,53.1006,53.2719,361964.0
2021-04-26 09:40:00,59.07,59.09,58.93,59.03,283243.0,53.2719,53.29,53.1457,53.2359,283243.0
2021-04-26 09:50:00,59.04,59.21,59.0,59.05,231503.0,53.2449,53.3982,53.2088,53.2539,231503.0
2021-04-26 10:00:00,59.03,59.11,58.98,58.98,107104.0,53.2359,53.308,53.1908,53.1908,107104.0
2021-04-26 10:10:00,59.0,59.28,58.97,59.21,230565.0,53.2088,53.4613,53.1818,53.3982,230565.0
2021-04-26 10:20:00,59.21,59.29,59.08,59.12,150568.0,53.3982,53.4703,53.281,53.317,150568.0
2021-04-26 10:30:00,59.12,59.13,58.97,59.01,73596.0,53.317,53.3261,53.1818,53.2178,73596.0
2021-04-26 10:40:00,59.01,59.15,58.95,59.15,171569.0,53.2178,53.3441,53.1637,53.3441,171569.0
2021-04-26 10:50:00,59.15,59.17,59.04,59.05,104984.0,53.3441,53.3621,53.2449,53.2539,104984.0
2021-04-26 11:00:00,59.06,59.09,59.0,59.01,65943.0,53.2629,53.29,53.2088,53.2178,65943.0
2021-04-26 11:10:00,59.0,59.02,58.95,58.96,83010.0,53.2088,53.2269,53.1637,53.1727,83010.0
2021-04-26 11:20:00,58.95,59.03,58.94,59.0,100880.0,53.1637,53.2359,53.1547,53.2088,100880.0
2021-04-26 11:30:00,59.0,59.09,58.98,59.04,194402.0,53.2088,53.29,53.1908,53.2449,194402.0
2021-04-26 11:40:00,59.04,59.15,59.02,59.14,70499.0,53.2449,53.3441,53.2269,53.3351,70499.0
2021-04-26 11:50:00,59.14,59.14,58.98,59.0,107515.0,53.3351,53.3351,53.1908,53.2088,107515.0
2021-04-26 12:00:00,59.0,59.03,58.93,58.95,63132.0,53.2088,53.2359,53.1457,53.1637,63132.0
2021-04-26 12:10:00,58.96,58.98,58.9,58.92,60441.0,53.1727,53.1908,53.1186,53.1367,60441.0
2021-04-26 12:20:00,58.92,58.96,58.9,58.9,64942.0,53.1367,53.1727,53.1186,53.1186,64942.0
2021-04-26 12:30:00,58.91,58.97,58.9,58.93,54353.0,53.1276,53.1818,53.1186,53.1457,54353.0
2021-04-26 12:40:00,58.93,58.97,58.89,58.91,60867.0,53.1457,53.1818,53.1096,53.1276,60867.0
2021-04-26 12:50:00,58.92,58.94,58.89,58.9,33718.0,53.1367,53.1547,53.1096,53.1186,33718.0
2021-04-26 13:00:00,58.9,58.9,58.85,58.89,65643.0,53.1186,53.1186,53.0735,53.1096,65643.0
2021-04-26 13:10:00,58.88,58.88,58.8,58.83,44048.0,53.1006,53.1006,53.0284,53.0555,44048.0
2021-04-26 13:20:00,58.83,58.9,58.81,58.9,68250.0,53.0555,53.1186,53.0375,53.1186,68250.0
2021-04-26 13:30:00,58.9,58.93,58.87,58.93,72035.0,53.1186,53.1457,53.0916,53.1457,72035.0
2021-04-26 13:40:00,58.93,58.95,58.88,58.92,54095.0,53.1457,53.1637,53.1006,53.1367,54095.0
2021-04-26 13:50:00,58.91,58.97,58.9,58.96,65846.0,53.1276,53.1818,53.1186,53.1727,65846.0
2021-04-26 14:00:00,58.96,58.96,58.83,58.86,79192.0,53.1727,53.1727,53.0555,53.0826,79192.0
2021-04-26 14:10:00,58.85,58.9,58.84,58.9,50372.0,53.0735,53.1186,53.0645,53.1186,50372.0
2021-04-26 14:20:00,58.9,58.92,58.85,58.87,48684.0,53.1186,53.1367,53.0735,53.0916,48684.0
2021-04-26 14:30:00,58.87,58.95,58.87,58.93,63487.0,53.0916,53.1637,53.0916,53.1457,63487.0
2021-04-26 14:40:00,58.93,58.98,58.91,58.98,54525.0,53.1457,53.1908,53.1276,53.1908,54525.0
2021-04-26 14:50:00,58.98,59.0,58.92,58.98,105850.0,53.1908,53.2088,53.1367,53.1908,105850.0
2021-04-26 15:00:00,58.98,59.02,58.96,59.0,113092.0,53.1908,53.2269,53.1727,53.2088,113092.0
2021-04-26 15:10:00,59.0,59.0,58.94,59.0,109472.0,53.2088,53.2088,53.1547,53.2088,109472.0
2021-04-26 15:20:00,59.0,59.0,58.8,58.8,203874.0,53.2088,53.2088,53.0284,53.0284,203874.0
2021-04-26 15:30:00,58.8,58.87,58.77,58.81,195724.0,53.0284,53.0916,53.0014,53.0375,195724.0
2021-04-26 15:40:00,58.8,58.83,58.72,58.73,233297.0,53.0284,53.0555,52.9563,52.9653,233297.0
2021-04-26 15:50:00,58.73,58.83,58.67,58.77,778083.0,52.9653,53.0555,52.9112,53.0014,778083.0
2021-04-27 09:30:00,58.68,58.72,58.49,58.59,398190.0,52.9202,52.9563,52.7489,52.8391,398190.0
2021-04-27 09:40:00,58.59,58.94,58.55,58.87,397485.0,52.8391,53.1547,52.803,53.0916,397485.0
2021-04-27 09:50:00,58.86,58.9,58.62,58.71,176167.0,53.0826,53.1186,52.8661,52.9473,176167.0
2021-04-27 10:00:00,58.71,58.79,58.66,58.75,325413.0,52.9473,53.0194,52.9022,52.9834,325413.0
2021-04-27 10:10:00,58.75,58.94,58.74,58.87,470410.0,52.9834,53.1547,52.9743,53.0916,470410.0
2021-04-27 10:20:00,58.88,58.89,58.77,58.79,120674.0,53.1006,53.1096,53.0014,53.0194,120674.0
2021-04-27 10:30:00,58.78,58.84,58.7,58.71,226559.0,53.0104,53.0645,52.9383,52.9473,226559.0
2021-04-27 10:40:00,58.71,58.81,58.65,58.77,99509.0,52.9473,53.0375,52.8932,53.0014,99509.0
2021-04-27 10:50:00,58.76,58.83,58.71,58.8,219967.0,52.9924,53.0555,52.9473,53.0284,219967.0
2021-04-27 11:00:00,58.8,58.8,58.66,58.67,81021.0,53.0284,53.0284,52.9022,52.9112,81021.0
2021-04-27 11:10:00,58.66,58.7,58.6,58.61,75723.0,52.9022,52.9383,52.8481,52.8571,75723.0
2021-04-27 11:20:00,58.61,58.64,58.58,58.63,72788.0,52.8571,52.8841,52.83,52.8751,72788.0
2021-04-27 11:30:00,58.63,58.65,58.57,58.58,66721.0,52.8751,52.8932,52.821,52.83,66721.0
2021-04-27 11:40:00,58.58,58.76,58.57,58.74,110263.0,52.83,52.9924,52.821,52.9743,110263.0
2021-04-27 11:50:00,58.74,58.76,58.7,58.71,42100.0,52.9743,52.9924,52.9383,52.9473,42100.0
2021-04-27 12:00:00,58.7,58.73,58.65,58.71,77396.0,52.9383,52.9653,52.8932,52.9473,77396.0
2021-04-27 12:10:00,58.71,58.73,58.65,58.71,59239.0,52.9473,52.9653,52.8932,52.9473,59239.0
2021-04-27 12:20:00,58.72,58.73,58.63,58.7,70397.0,52.9563,52.9653,52.8751,52.9383,70397.0
2021-04-27 12:30:00,58.7,58.77,58.69,58.76,50633.0,52.9383,53.0014,52.9292,52.9924,50633.0
2021-04-27 12:40:00,58.77,58.78,58.72,58.72,55613.0,53.0014,53.0104,52.9563,52.9563,55613.0
2021-04-27 12:50:00,58.72,58.77,58.7,58.75,72611.0,52.9563,53.0014,52.9383,52.9834,72611.0
2021-04-27 13:00:00,58.75,58.78,58.73,58.74,59827.0,52.9834,53.0104,52.9653,52.9743,59827.0
2021-04-27 13:10:00,58.75,58.79,58.74,58.78,58693.0,52.9834,53.0194,52.9743,53.0104,58693.0
2021-04-27 13:20:00,58.78,58.81,58.76,58.77,83058.0,53.0104,53.0375,52.9924,53.0014,83058.0
2021-04-27 13:30:00,58.76,58.81,58.75,58.77,67242.0,52.9924,53.0375,52.9834,53.0014,67242.0
2021-04-27 13:40:00,58.76,58.78,58.73,58.77,48065.0,52.9924,53.0104,52.9653,53.0014,48065.0
2021-04-27 13:50:00,58.76,58.78,58.7,58.73,61575.0,52.9924,53.0104,52.9383,52.9653,61575.0
2021-04-27 14:00:00,58.72,58.76,58.7,58.75,82002.0,52.9563,52.9924,52.9383,52.9834,82002.0
2021-04-27 14:10:00,58.75,58.76,58.68,58.72,74660.0,52.9834,52.9924,52.9202,52.9563,74660.0
2021-04-27 14:20:00,58.72,58.74,58.67,58.71,77018.0,52.9563,52.9743,52.9112,52.9473,77018.0
2021-04-27 14:30:00,58.71,58.77,58.69,58.77,101511.0,52.9473,53.0014,52.9292,53.0014,101511.0
2021-04-27 14:40:00,58.77,58.78,58.72,58.76,157116.0,53.0014,53.0104,52.9563,52.9924,157116.0
2021-04-27 14:50:00,58.77,58.79,58.74,58.77,68339.0,53.0014,53.0194,52.9743,53.0014,68339.0
2021-04-27 15:00:00,58.77,58.77,58.69,58.73,156439.0,53.0014,53.0014,52.9292,52.9653,156439.0
2021-04-27 15:10:00,58.73,58.79,58.73,58.76,104190.0,52.9653,53.0194,52.9653,52.9924,104190.0
2021-04-27 15:20:00,58.76,58.77,58.7,58.76,112388.0,52.9924,53.0014,52.9383,52.9924,112388.0
2021-04-27 15:30:00,58.77,58.81,58.75,58.76,175874.0,53.0014,53.0375,52.9834,52.9924,175874.0
2021-04-27 15:40:00,58.76,58.77,58.72,58.75,223298.0,52.9924,53.0014,52.9563,52.9834,223298.0
2021-04-27 15:50:00,58.75,58.77,58.62,58.72,608666.0,52.9834,53.0014,52.8661,52.9563,608666.0
2021-04-28 09:30:00,60.45,61.87,60.14,61.78,2150312.0,54.5165,55.7971,54.2369,55.7159,2150312.0
2021-04-28 09:40:00,61.77,61.77,60.99,61.04,422131.0,55.7069,55.7069,55.0035,55.0486,422131.0
2021-04-28 09:50:00,61.03,61.41,61.03,61.13,364104.0,55.0396,55.3823,55.0396,55.1297,364104.0
2021-04-28 10:00:00,61.14,61.15,60.92,60.93,455726.0,55.1388,55.1478,54.9404,54.9494,455726.0
2021-04-28 10:10:00,60.92,60.98,60.66,60.68,235575.0,54.9404,54.9945,54.7059,54.7239,235575.0
2021-04-28 10:20:00,60.69,61.0,60.64,60.98,325212.0,54.7329,55.0125,54.6878,54.9945,325212.0
2021-04-28 10:30:00,60.98,61.08,60.91,60.97,235410.0,54.9945,55.0846,54.9313,54.9854,235410.0
2021-04-28 10:40:00,60.97,61.0,60.89,60.97,194861.0,54.9854,55.0125,54.9133,54.9854,194861.0
2021-04-28 10:50:00,60.97,61.15,60.93,61.08,226777.0,54.9854,55.1478,54.9494,55.0846,226777.0
2021-04-28 11:00:00,61.08,61.21,61.07,61.18,177535.0,55.0846,55.2019,55.0756,55.1748,177535.0
2021-04-28 11:10:00,61.18,61.18,60.94,61.03,206226.0,55.1748,55.1748,54.9584,55.0396,206226.0
2021-04-28 11:20:00,61.04,61.07,60.99,61.03,157026.0,55.0486,55.0756,55.0035,55.0396,157026.0
2021-04-28 11:30:00,61.03,61.03,60.89,60.9,134320.0,55.0396,55.0396,54.9133,54.9223,134320.0
2021-04-28 11:40:00,60.9,60.95,60.77,60.8,493327.0,54.9223,54.9674,54.8051,54.8321,493327.0
2021-04-28 11:50:00,60.8,60.88,60.79,60.87,105233.0,54.8321,54.9043,54.8231,54.8953,105233.0
2021-04-28 12:00:00,60.87,60.87,60.78,60.84,86781.0,54.8953,54.8953,54.8141,54.8682,86781.0
2021-04-28 12:10:00,60.83,60.84,60.72,60.84,106151.0,54.8592,54.8682,54.76,54.8682,106151.0
2021-04-28 12:20:00,60.83,60.93,60.78,60.8,123723.0,54.8592,54.9494,54.8141,54.8321,123723.0
2021-04-28 12:30:00,60.8,60.84,60.72,60.75,176492.0,54.8321,54.8682,54.76,54.787,176492.0
2021-04-28 12:40:00,60.75,60.86,60.72,60.85,95871.0,54.787,54.8862,54.76,54.8772,95871.0
2021-04-28 12:50:00,60.85,60.91,60.83,60.85,96835.0,54.8772,54.9313,54.8592,54.8772,96835.0
2021-04-28 13:00:00,60.85,60.92,60.84,60.86,169146.0,54.8772,54.9404,54.8682,54.8862,169146.0
2021-04-28 13:10:00,60.85,60.95,60.84,60.94,112456.0,54.8772,54.9674,54.8682,54.9584,112456.0
2021-04-28 13:20:00,60.93,60.96,60.84,60.91,151107.0,54.9494,54.9764,54.8682,54.9313,151107.0
2021-04-28 13:30:00,60.91,61.06,60.88,61.04,148195.0,54.9313,55.0666,54.9043,55.0486,148195.0
2021-04-28 13:40:00,61.04,61.08,61.0,61.07,103382.0,55.0486,55.0846,55.0125,55.0756,103382.0
2021-04-28 13:50:00,61.07,61.14,61.03,61.08,164874.0,55.0756,55.1388,55.0396,55.0846,164874.0
2021-04-28 14:00:00,61.08,61.23,60.95,61.09,568617.0,55.0846,55.2199,54.9674,55.0937,568617.0
2021-04-28 14:10:00,61.08,61.13,61.05,61.11,183089.0,55.0846,55.1297,55.0576,55.1117,183089.0
2021-04-28 14:20:00,61.11,61.21,61.1,61.17,170778.0,55.1117,55.2019,55.1027,55.1658,170778.0
2021-04-28 14:30:00,61.16,61.44,61.13,61.44,245327.0,55.1568,55.4093,55.1297,55.4093,245327.0
2021-04-28 14:40:00,61.44,61.47,61.2,61.45,328580.0,55.4093,55.4364,55.1929,55.4183,328580.0
2021-04-28 14:50:00,61.45,61.5,61.33,61.35,178130.0,55.4183,55.4634,55.3101,55.3281,178130.0
2021-04-28 15:00:00,61.34,61.37,61.21,61.25,151009.0,55.3191,55.3462,55.2019,55.238,151009.0
2021-04-28 15:10:00,61.24,61.24,61.01,61.02,237504.0,55.2289,55.2289,55.0215,55.0305,237504.0
2021-04-28 15:20:00,61.02,61.05,60.81,60.85,288657.0,55.0305,55.0576,54.8412,54.8772,288657.0
2021-04-28 15:30:00,60.85,60.93,60.75,60.87,646375.0,54.8772,54.9494,54.787,54.8953,646375.0
2021-04-28 15:40:00,60.87,60.93,60.82,60.88,563101.0,54.8953,54.9494,54.8502,54.9043,563101.0
2021-04-28 15:50:00,60.88,60.93,60.68,60.89,1458294.0,54.9043,54.9494,54.7239,54.9133,1458294.0
2021-04-29 09:30:00,60.87,61.22,60.81,61.1,555949.0,54.8953,55.2109,54.8412,55.1027,555949.0
2021-04-29 09:40:00,61.11,61.25,60.97,60.99,292944.0,55.1117,55.238,54.9854,55.0035,292944.0
2021-04-29 09:50:00,60.99,61.0,60.66,60.66,202269.0,55.0035,55.0125,54.7059,54.7059,202269.0
2021-04-29 10:00:00,60.66,60.69,60.48,60.58,243463.0,54.7059,54.7329,54.5435,54.6337,243463.0
2021-04-29 10:10:00,60.58,60.73,60.46,60.71,241293.0,54.6337,54.769,54.5255,54.751,241293.0
2021-04-29 10:20:00,60.7,60.77,60.55,60.76,133241.0,54.7419,54.8051,54.6067,54.7961,133241.0
2021-04-29 10:30:00,60.75,60.88,60.71,60.87,122674.0,54.787,54.9043,54.751,54.8953,122674.0
2021-04-29 10:40:00,60.87,60.92,60.79,60.86,122257.0,54.8953,54.9404,54.8231,54.8862,122257.0
2021-04-29 10:50:00,60.85,60.87,60.72,60.76,123026.0,54.8772,54.8953,54.76,54.7961,123026.0
2021-04-29 11:00:00,60.76,60.84,60.72,60.82,80009.0,54.7961,54.8682,54.76,54.8502,80009.0
2021-04-29 11:10:00,60.82,60.92,60.77,60.9,198041.0,54.8502,54.9404,54.8051,54.9223,198041.0
2021-04-29 11:20:00,60.9,61.0,60.88,60.91,154959.0,54.9223,55.0125,54.9043,54.9313,154959.0
2021-04-29 11:30:00,60.9,60.94,60.85,60.89,82965.0,54.9223,54.9584,54.8772,54.9133,82965.0
2021-04-29 11:40:00,60.88,60.89,60.8,60.8,90242.0,54.9043,54.9133,54.8321,54.8321,90242.0
2021-04-29 11:50:00,60.8,60.88,60.76,60.77,141102.0,54.8321,54.9043,54.7961,54.8051,141102.0
2021-04-29 12:00:00,60.77,60.89,60.75,60.85,186702.0,54.8051,54.9133,54.787,54.8772,186702.0
2021-04-29 12:10:00,60.84,60.95,60.84,60.94,137888.0,54.8682,54.9674,54.8682,54.9584,137888.0
2021-04-29 12:20:00,60.94,61.0,60.93,60.98,194497.0,54.9584,55.0125,54.9494,54.9945,194497.0
2021-04-29 12:30:00,60.98,61.01,60.95,60.98,225987.0,54.9945,55.0215,54.9674,54.9945,225987.0
2021-04-29 12:40:00,60.98,61.09,60.98,61.01,214446.0,54.9945,55.0937,54.9945,55.0215,214446.0
2021-04-29 12:50:00,61.0,61.02,60.97,60.99,97007.0,55.0125,55.0305,54.9854,55.0035,97007.0
2021-04-29 13:00:00,61.0,61.09,60.99,61.05,68978.0,55.0125,55.0937,55.0035,55.0576,68978.0
2021-04-29 13:10:00,61.05,61.05,60.99,61.02,64061.0,55.0576,55.0576,55.0035,55.0305,64061.0
2021-04-29 13:20:00,61.02,61.05,61.0,61.02,89872.0,55.0305,55.0576,55.0125,55.0305,89872.0
2021-04-29 13:30:00,61.02,61.08,60.98,61.01,245607.0,55.0305,55.0846,54.9945,55.0215,245607.0
2021-04-29 13:40:00,61.01,61.06,60.93,60.94,126773.0,55.0215,55.0666,54.9494,54.9584,126773.0
2021-04-29 13:50:00,60.94,61.01,60.93,60.98,81900.0,54.9584,55.0215,54.9494,54.9945,81900.0
2021-04-29 14:00:00,60.98,61.01,60.86,60.87,215239.0,54.9945,55.0215,54.8862,54.8953,215239.0
2021-04-29 14:10:00,60.87,60.88,60.8,60.82,91664.0,54.8953,54.9043,54.8321,54.8502,91664.0
2021-04-29 14:20:00,60.82,60.85,60.78,60.81,161682.0,54.8502,54.8772,54.8141,54.8412,161682.0
2021-04-29 14:30:00,60.81,60.89,60.8,60.85,100541.0,54.8412,54.9133,54.8321,54.8772,100541.0
2021-04-29 14:40:00,60.85,60.94,60.83,60.87,140057.0,54.8772,54.9584,54.8592,54.8953,140057.0
2021-04-29 14:50:00,60.87,60.87,60.77,60.78,176398.0,54.8953,54.8953,54.8051,54.8141,176398.0
2021-04-29 15:00:00,60.78,60.85,60.77,60.85,75401.0,54.8141,54.8772,54.8051,54.8772,75401.0
2021-04-29 15:10:00,60.85,60.92,60.84,60.92,89146.0,54.8772,54.9404,54.8682,54.9404,89146.0
2021-04-29 15:20:00,60.92,60.99,60.9,60.95,131059.0,54.9404,55.0035,54.9223,54.9674,131059.0
2021-04-29 15:30:00,60.95,61.04,60.95,61.02,206796.0,54.9674,55.0486,54.9674,55.0305,206796.0
2021-04-29 15:40:00,61.01,61.09,60.98,61.04,209297.0,55.0215,55.0937,54.9945,55.0486,209297.0
2021-04-29 15:50:00,61.04,61.04,60.89,60.92,658716.0,55.0486,55.0486,54.9133,54.9404,658716.0
2021-04-30 09:30:00,60.91,61.02,60.67,60.72,281907.0,54.9313,55.0305,54.7149,54.76,281907.0
2021-04-30 09:40:00,60.72,60.75,60.56,60.56,229559.0,54.76,54.787,54.6157,54.6157,229559.0
2021-04-30 09:50:00,60.57,60.66,60.51,60.52,164584.0,54.6247,54.7059,54.5706,54.5796,164584.0
2021-04-30 10:00:00,60.53,60.54,60.35,60.39,113147.0,54.5886,54.5977,54.4263,54.4624,113147.0
2021-04-30 10:10:00,60.39,60.39,60.28,60.32,95968.0,54.4624,54.4624,54.3632,54.3992,95968.0
2021-04-30 10:20:00,60.32,60.37,60.28,60.29,126755.0,54.3992,54.4443,54.3632,54.3722,126755.0
2021-04-30 10:30:00,60.29,60.34,60.24,60.3,174514.0,54.3722,54.4173,54.3271,54.3812,174514.0
2021-04-30 10:40:00,60.3,60.36,60.23,60.34,127753.0,54.3812,54.4353,54.3181,54.4173,127753.0
2021-04-30 10:50:00,60.33,60.38,60.3,60.3,71704.0,54.4083,54.4534,54.3812,54.3812,71704.0
2021-04-30 11:00:00,60.31,60.39,60.29,60.38,83068.0,54.3902,54.4624,54.3722,54.4534,83068.0
2021-04-30 11:10:00,60.38,60.39,60.24,60.3,119638.0,54.4534,54.4624,54.3271,54.3812,119638.0
2021-04-30 11:20:00,60.3,60.37,60.22,60.23,87859.0,54.3812,54.4443,54.3091,54.3181,87859.0
2021-04-30 11:30:00,60.23,60.26,60.18,60.25,91354.0,54.3181,54.3451,54.273,54.3361,91354.0
2021-04-30 11:40:00,60.25,60.32,60.23,60.31,71830.0,54.3361,54.3992,54.3181,54.3902,71830.0
2021-04-30 11:50:00,60.31,60.32,60.25,60.31,87414.0,54.3902,54.3992,54.3361,54.3902,87414.0
2021-04-30 12:00:00,60.32,60.36,60.3,60.35,65526.0,54.3992,54.4353,54.3812,54.4263,65526.0
2021-04-30 12:10:00,60.35,60.37,60.34,60.37,44116.0,54.4263,54.4443,54.4173,54.4443,44116.0
2021-04-30 12:20:00,60.37,60.39,60.34,60.39,50440.0,54.4443,54.4624,54.4173,54.4624,50440.0
2021-04-30 12:30:00,60.39,60.39,60.3,60.31,57331.0,54.4624,54.4624,54.3812,54.3902,57331.0
2021-04-30 12:40:00,60.32,60.38,60.32,60.37,93308.0,54.3992,54.4534,54.3992,54.4443,93308.0
2021-04-30 12:50:00,60.37,60.44,60.36,60.41,112484.0,54.4443,54.5075,54.4353,54.4804,112484.0
2021-04-30 13:00:00,60.41,60.5,60.41,60.48,194703.0,54.4804,54.5616,54.4804,54.5435,194703.0
2021-04-30 13:10:00,60.48,60.54,60.44,60.54,132420.0,54.5435,54.5977,54.5075,54.5977,132420.0
2021-04-30 13:20:00,60.53,60.61,60.51,60.61,184547.0,54.5886,54.6608,54.5706,54.6608,184547.0
2021-04-30 13:30:00,60.61,60.62,60.53,60.55,42720.0,54.6608,54.6698,54.5886,54.6067,42720.0
2021-04-30 13:40:00,60.55,60.61,60.54,60.61,102599.0,54.6067,54.6608,54.5977,54.6608,102599.0
2021-04-30 13:50:00,60.61,60.61,60.51,60.57,330251.0,54.6608,54.6608,54.5706,54.6247,330251.0
2021-04-30 14:00:00,60.57,60.65,60.55,60.65,78725.0,54.6247,54.6969,54.6067,54.6969,78725.0
2021-04-30 14:10:00,60.64,60.67,60.62,60.67,85982.0,54.6878,54.7149,54.6698,54.7149,85982.0
2021-04-30 14:20:00,60.66,60.69,60.62,60.66,87704.0,54.7059,54.7329,54.6698,54.7059,87704.0
2021-04-30 14:30:00,60.67,60.67,60.57,60.61,92112.0,54.7149,54.7149,54.6247,54.6608,92112.0
2021-04-30 14:40:00,60.61,60.67,60.6,60.66,88711.0,54.6608,54.7149,54.6518,54.7059,88711.0
2021-04-30 14:50:00,60.66,60.69,60.63,60.66,164880.0,54.7059,54.7329,54.6788,54.7059,164880.0
2021-04-30 15:00:00,60.66,60.69,60.6,60.67,101970.0,54.7059,54.7329,54.6518,54.7149,101970.0
2021-04-30 15:10:00,60.67,60.7,60.62,60.7,167519.0,54.7149,54.7419,54.6698,54.7419,167519.0
2021-04-30 15:20:00,60.7,60.86,60.69,60.83,233178.0,54.7419,54.8862,54.7329,54.8592,233178.0
2021-04-30 15:30:00,60.82,60.9,60.81,60.87,422296.0,54.8502,54.9223,54.8412,54.8953,422296.0
2021-04-30 15:40:00,60.87,60.9,60.77,60.84,508707.0,54.8953,54.9223,54.8051,54.8682,508707.0
2021-04-30 15:50:00,60.83,60.84,60.71,60.83,893538.0,54.8592,54.8682,54.751,54.8592,893538.0
2021-05-03 09:30:00,61.05,61.17,60.91,60.97,242135.0,55.0576,55.1658,54.9313,54.9854,242135.0
2021-05-03 09:40:00,60.97,61.26,60.93,61.25,125174.0,54.9854,55.247,54.9494,55.238,125174.0
2021-05-03 09:50:00,61.26,61.29,61.17,61.26,78457.0,55.247,55.274,55.1658,55.247,78457.0
2021-05-03 10:00:00,61.25,61.26,60.99,61.05,112210.0,55.238,55.247,55.0035,55.0576,112210.0
2021-05-03 10:10:00,61.05,61.15,61.04,61.11,84270.0,55.0576,55.1478,55.0486,55.1117,84270.0
2021-05-03 10:20:00,61.12,61.28,61.12,61.24,107162.0,55.1207,55.265,55.1207,55.2289,107162.0
2021-05-03 10:30:00,61.24,61.34,61.2,61.32,102402.0,55.2289,55.3191,55.1929,55.3011,102402.0
2021-05-03 10:40:00,61.33,61.34,61.22,61.33,88115.0,55.3101,55.3191,55.2109,55.3101,88115.0
2021-05-03 10:50:00,61.32,61.34,61.22,61.28,85077.0,55.3011,55.3191,55.2109,55.265,85077.0
2021-05-03 11:00:00,61.29,61.3,61.2,61.29,84303.0,55.274,55.2831,55.1929,55.274,84303.0
2021-05-03 11:10:00,61.29,61.29,61.19,61.2,144480.0,55.274,55.274,55.1839,55.1929,144480.0
2021-05-03 11:20:00,61.2,61.34,61.17,61.34,127790.0,55.1929,55.3191,55.1658,55.3191,127790.0
2021-05-03 11:30:00,61.34,61.36,61.28,61.33,75774.0,55.3191,55.3372,55.265,55.3101,75774.0
2021-05-03 11:40:00,61.32,61.4,61.3,61.37,62077.0,55.3011,55.3732,55.2831,55.3462,62077.0
2021-05-03 11:50:00,61.37,61.47,61.32,61.43,121439.0,55.3462,55.4364,55.3011,55.4003,121439.0
2021-05-03 12:00:00,61.43,61.46,61.4,61.4,62278.0,55.4003,55.4274,55.3732,55.3732,62278.0
2021-05-03 12:10:00,61.4,61.44,61.37,61.42,89615.0,55.3732,55.4093,55.3462,55.3913,89615.0
2021-05-03 12:20:00,61.41,61.44,61.37,61.41,83019.0,55.3823,55.4093,55.3462,55.3823,83019.0
2021-05-03 12:30:00,61.4,61.46,61.39,61.44,50444.0,55.3732,55.4274,55.3642,55.4093,50444.0
2021-05-03 12:40:00,61.45,61.54,61.43,61.49,132511.0,55.4183,55.4995,55.4003,55.4544,132511.0
2021-05-03 12:50:00,61.5,61.57,61.49,61.55,106602.0,55.4634,55.5266,55.4544,55.5085,106602.0
2021-05-03 13:00:00,61.55,61.62,61.52,61.61,114177.0,55.5085,55.5716,55.4815,55.5626,114177.0
2021-05-03 13:10:00,61.61,61.64,61.57,61.63,83579.0,55.5626,55.5897,55.5266,55.5807,83579.0
2021-05-03 13:20:00,61.63,61.7,61.61,61.7,114499.0,55.5807,55.6438,55.5626,55.6438,114499.0
2021-05-03 13:30:00,61.7,61.7,61.63,61.68,94874.0,55.6438,55.6438,55.5807,55.6258,94874.0
2021-05-03 13:40:00,61.69,61.69,61.64,61.66,73155.0,55.6348,55.6348,55.5897,55.6077,73155.0
2021-05-03 13:50:00,61.66,61.72,61.65,61.72,85254.0,55.6077,55.6618,55.5987,55.6618,85254.0
2021-05-03 14:00:00,61.71,61.78,61.7,61.73,103039.0,55.6528,55.7159,55.6438,55.6708,103039.0
2021-05-03 14:10:00,61.72,61.75,61.7,61.73,93534.0,55.6618,55.6889,55.6438,55.6708,93534.0
2021-05-03 14:20:00,61.73,61.77,61.71,61.72,118360.0,55.6708,55.7069,55.6528,55.6618,118360.0
2021-05-03 14:30:00,61.72,61.76,61.61,61.64,88945.0,55.6618,55.6979,55.5626,55.5897,88945.0
2021-05-03 14:40:00,61.64,61.71,61.63,61.71,62873.0,55.5897,55.6528,55.5807,55.6528,62873.0
2021-05-03 14:50:00,61.72,61.77,61.69,61.71,178072.0,55.6618,55.7069,55.6348,55.6528,178072.0
2021-05-03 15:00:00,61.71,61.71,61.6,61.62,84040.0,55.6528,55.6528,55.5536,55.5716,84040.0
2021-05-03 15:10:00,61.61,61.61,61.49,61.5,57299.0,55.5626,55.5626,55.4544,55.4634,57299.0
2021-05-03 15:20:00,61.5,61.55,61.49,61.55,56815.0,55.4634,55.5085,55.4544,55.5085,56815.0
2021-05-03 15:30:00,61.54,61.6,61.49,61.56,176573.0,55.4995,55.5536,55.4544,55.5175,176573.0
2021-05-03 15:40:00,61.55,61.56,61.44,61.45,207040.0,55.5085,55.5175,55.4093,55.4183,207040.0
2021-05-03 15:50:00,61.44,61.51,61.34,61.41,989082.0,55.4093,55.4724,55.3191,55.3823,989082.0
2021-05-04 09:30:00,61.26,61.58,61.21,61.31,231570.0,55.247,55.5356,55.2019,55.2921,231570.0
2021-05-04 09:40:00,61.32,61.38,61.16,61.17,191620.0,55.3011,55.3552,55.1568,55.1658,191620.0
2021-05-04 09:50:00,61.17,61.51,61.15,61.51,165046.0,55.1658,55.4724,55.1478,55.4724,165046.0
2021-05-04 10:00:00,61.51,61.74,61.41,61.69,207839.0,55.4724,55.6799,55.3823,55.6348,207839.0
2021-05-04 10:10:00,61.68,61.78,61.6,61.61,221863.0,55.6258,55.7159,55.5536,55.5626,221863.0
2021-05-04 10:20:00,61.61,61.61,61.34,61.36,185583.0,55.5626,55.5626,55.3191,55.3372,185583.0
2021-05-04 10:30:00,61.37,61.38,61.25,61.27,152315.0,55.3462,55.3552,55.238,55.256,152315.0
2021-05-04 10:40:00,61.28,61.3,61.14,61.23,123049.0,55.265,55.2831,55.1388,55.2199,123049.0
2021-05-04 10:50:00,61.24,61.36,61.22,61.31,92570.0,55.2289,55.3372,55.2109,55.2921,92570.0
2021-05-04 11:00:00,61.31,61.38,61.27,61.38,51626.0,55.2921,55.3552,55.256,55.3552,51626.0
2021-05-04 11:10:00,61.38,61.38,61.2,61.29,83150.0,55.3552,55.3552,55.1929,55.274,83150.0
2021-05-04 11:20:00,61.28,61.33,61.24,61.26,84296.0,55.265,55.3101,55.2289,55.247,84296.0
2021-05-04 11:30:00,61.26,61.33,61.24,61.28,81949.0,55.247,55.3101,55.2289,55.265,81949.0
2021-05-04 11:40:00,61.27,61.33,61.23,61.24,58013.0,55.256,55.3101,55.2199,55.2289,58013.0
2021-05-04 11:50:00,61.25,61.26,61.16,61.2,77381.0,55.238,55.247,55.1568,55.1929,77381.0
2021-05-04 12:00:00,61.2,61.25,61.18,61.2,90147.0,55.1929,55.238,55.1748,55.1929,90147.0
2021-05-04 12:10:00,61.2,61.21,61.13,61.16,174082.0,55.1929,55.2019,55.1297,55.1568,174082.0
2021-05-04 12:20:00,61.16,61.19,61.1,61.11,75606.0,55.1568,55.1839,55.1027,55.1117,75606.0
2021-05-04 12:30:00,61.11,61.11,60.98,60.98,90827.0,55.1117,55.1117,54.9945,54.9945,90827.0
2021-05-04 12:40:00,60.98,60.99,60.9,60.9,115448.0,54.9945,55.0035,54.9223,54.9223,115448.0
2021-05-04 12:50:00,60.9,60.91,60.76,60.77,109788.0,54.9223,54.9313,54.7961,54.8051,109788.0
2021-05-04 13:00:00,60.76,60.84,60.74,60.8,137553.0,54.7961,54.8682,54.778,54.8321,137553.0
2021-05-04 13:10:00,60.8,60.88,60.8,60.85,375077.0,54.8321,54.9043,54.8321,54.8772,375077.0
2021-05-04 13:20:00,60.85,60.86,60.74,60.78,179824.0,54.8772,54.8862,54.778,54.8141,179824.0
2021-05-04 13:30:00,60.78,60.92,60.77,60.91,118917.0,54.8141,54.9404,54.8051,54.9313,118917.0
2021-05-04 13:40:00,60.91,60.93,60.83,60.86,90978.0,54.9313,54.9494,54.8592,54.8862,90978.0
2021-05-04 13:50:00,60.87,60.9,60.85,60.87,80140.0,54.8953,54.9223,54.8772,54.8953,80140.0
2021-05-04 14:00:00,60.87,60.88,60.83,60.86,178320.0,54.8953,54.9043,54.8592,54.8862,178320.0
2021-05-04 14:10:00,60.86,60.87,60.7,60.7,120405.0,54.8862,54.8953,54.7419,54.7419,120405.0
2021-05-04 14:20:00,60.71,60.74,60.65,60.73,141996.0,54.751,54.778,54.6969,54.769,141996.0
2021-05-04 14:30:00,60.74,60.78,60.72,60.77,150605.0,54.778,54.8141,54.76,54.8051,150605.0
2021-05-04 14:40:00,60.76,60.78,60.73,60.78,151010.0,54.7961,54.8141,54.769,54.8141,151010.0
2021-05-04 14:50:00,60.78,60.78,60.64,60.65,121598.0,54.8141,54.8141,54.6878,54.6969,121598.0
2021-05-04 15:00:00,60.65,60.7,60.62,60.65,169626.0,54.6969,54.7419,54.6698,54.6969,169626.0
2021-05-04 15:10:00,60.66,60.71,60.66,60.69,173450.0,54.7059,54.751,54.7059,54.7329,173450.0
2021-05-04 15:20:00,60.68,60.69,60.55,60.64,312724.0,54.7239,54.7329,54.6067,54.6878,312724.0
2021-05-04 15:30:00,60.63,60.72,60.61,60.68,225695.0,54.6788,54.76,54.6608,54.7239,225695.0
2021-05-04 15:40:00,60.67,60.69,60.6,60.61,374283.0,54.7149,54.7329,54.6518,54.6608,374283.0
2021-05-04 15:50:00,60.61,60.76,60.6,60.73,1135651.0,54.6608,54.7961,54.6518,54.769,1135651.0
2021-05-05 09:30:00,60.91,60.94,60.52,60.69,274585.0,54.9313,54.9584,54.5796,54.7329,274585.0
2021-05-05 09:40:00,60.68,60.74,60.49,60.59,188531.0,54.7239,54.778,54.5526,54.6427,188531.0
2021-05-05 09:50:00,60.58,60.76,60.56,60.75,155880.0,54.6337,54.7961,54.6157,54.787,155880.0
2021-05-05 10:00:00,60.75,60.95,60.75,60.91,321975.0,54.787,54.9674,54.787,54.9313,321975.0
2021-05-05 10:10:00,60.91,60.98,60.83,60.83,279132.0,54.9313,54.9945,54.8592,54.8592,279132.0
2021-05-05 10:20:00,60.83,60.93,60.75,60.92,232000.0,54.8592,54.9494,54.787,54.9404,232000.0
2021-05-05 10:30:00,60.92,60.92,60.73,60.73,102842.0,54.9404,54.9404,54.769,54.769,102842.0
2021-05-05 10:40:00,60.73,60.76,60.62,60.63,94394.0,54.769,54.7961,54.6698,54.6788,94394.0
2021-05-05 10:50:00,60.63,60.68,60.63,60.63,74720.0,54.6788,54.7239,54.6788,54.6788,74720.0
2021-05-05 11:00:00,60.62,60.67,60.54,60.55,78155.0,54.6698,54.7149,54.5977,54.6067,78155.0
2021-05-05 11:10:00,60.55,60.56,60.51,60.55,82748.0,54.6067,54.6157,54.5706,54.6067,82748.0
2021-05-05 11:20:00,60.55,60.58,60.51,60.56,77577.0,54.6067,54.6337,54.5706,54.6157,77577.0
2021-05-05 11:30:00,60.55,60.64,60.54,60.61,70375.0,54.6067,54.6878,54.5977,54.6608,70375.0
2021-05-05 11:40:00,60.62,60.7,60.61,60.7,90108.0,54.6698,54.7419,54.6608,54.7419,90108.0
2021-05-05 11:50:00,60.69,60.72,60.63,60.64,68368.0,54.7329,54.76,54.6788,54.6878,68368.0
2021-05-05 12:00:00,60.64,60.64,60.53,60.54,80580.0,54.6878,54.6878,54.5886,54.5977,80580.0
2021-05-05 12:10:00,60.53,60.66,60.5,60.65,176162.0,54.5886,54.7059,54.5616,54.6969,176162.0
2021-05-05 12:20:00,60.64,60.77,60.64,60.75,49228.0,54.6878,54.8051,54.6878,54.787,49228.0
2021-05-05 12:30:00,60.75,60.81,60.73,60.78,61048.0,54.787,54.8412,54.769,54.8141,61048.0
2021-05-05 12:40:00,60.78,60.79,60.71,60.75,85932.0,54.8141,54.8231,54.751,54.787,85932.0
2021-05-05 12:50:00,60.75,60.84,60.74,60.8,67884.0,54.787,54.8682,54.778,54.8321,67884.0
2021-05-05 13:00:00,60.79,60.82,60.78,60.8,57187.0,54.8231,54.8502,54.8141,54.8321,57187.0
2021-05-05 13:10:00,60.8,60.87,60.79,60.87,43312.0,54.8321,54.8953,54.8231,54.8953,43312.0
2021-05-05 13:20:00,60.87,60.9,60.86,60.89,168748.0,54.8953,54.9223,54.8862,54.9133,168748.0
2021-05-05 13:30:00,60.89,60.95,60.87,60.92,71625.0,54.9133,54.9674,54.8953,54.9404,71625.0
2021-05-05 13:40:00,60.91,60.92,60.85,60.86,61874.0,54.9313,54.9404,54.8772,54.8862,61874.0
2021-05-05 13:50:00,60.86,60.88,60.83,60.86,38134.0,54.8862,54.9043,54.8592,54.8862,38134.0
2021-05-05 14:00:00,60.86,60.88,60.83,60.84,107929.0,54.8862,54.9043,54.8592,54.8682,107929.0
2021-05-05 14:10:00,60.85,60.99,60.79,60.97,110255.0,54.8772,55.0035,54.8231,54.9854,110255.0
2021-05-05 14:20:00,60.98,61.05,60.97,61.0,124792.0,54.9945,55.0576,54.9854,55.0125,124792.0
2021-05-05 14:30:00,61.0,61.03,60.99,61.03,144599.0,55.0125,55.0396,55.0035,55.0396,144599.0
2021-05-05 14:40:00,61.03,61.12,61.02,61.1,64642.0,55.0396,55.1207,55.0305,55.1027,64642.0
2021-05-05 14:50:00,61.1,61.14,61.04,61.05,85357.0,55.1027,55.1388,55.0486,55.0576,85357.0
2021-05-05 15:00:00,61.05,61.24,61.04,61.23,163334.0,55.0576,55.2289,55.0486,55.2199,163334.0
2021-05-05 15:10:00,61.23,61.23,61.1,61.17,159514.0,55.2199,55.2199,55.1027,55.1658,159514.0
2021-05-05 15:20:00,61.17,61.3,61.16,61.24,361489.0,55.1658,55.2831,55.1568,55.2289,361489.0
2021-05-05 15:30:00,61.24,61.25,61.14,61.16,179653.0,55.2289,55.238,55.1388,55.1568,179653.0
2021-05-05 15:40:00,61.16,61.18,61.08,61.08,240069.0,55.1568,55.1748,55.0846,55.0846,240069.0
2021-05-05 15:50:00,61.08,61.2,61.07,61.15,549163.0,55.0846,55.1929,55.0756,55.1478,549163.0
2021-05-06 09:30:00,61.15,61.76,61.02,61.45,292759.0,55.1478,55.6979,55.0305,55.4183,292759.0
2021-05-06 09:40:00,61.43,61.48,61.26,61.3,124977.0,55.4003,55.4454,55.247,55.2831,124977.0
2021-05-06 09:50:00,61.31,61.52,61.18,61.49,236219.0,55.2921,55.4815,55.1748,55.4544,236219.0
2021-05-06 10:00:00,61.49,61.56,61.41,61.56,268499.0,55.4544,55.5175,55.3823,55.5175,268499.0
2021-05-06 10:10:00,61.56,61.73,61.54,61.72,161976.0,55.5175,55.6708,55.4995,55.6618,161976.0
2021-05-06 10:20:00,61.71,61.8,61.65,61.65,142036.0,55.6528,55.734,55.5987,55.5987,142036.0
2021-05-06 10:30:00,61.65,61.73,61.63,61.67,94071.0,55.5987,55.6708,55.5807,55.6167,94071.0
2021-05-06 10:40:00,61.67,61.72,61.58,61.69,215775.0,55.6167,55.6618,55.5356,55.6348,215775.0
2021-05-06 10:50:00,61.69,61.7,61.57,61.6,104331.0,55.6348,55.6438,55.5266,55.5536,104331.0
2021-05-06 11:00:00,61.61,61.71,61.59,61.61,73198.0,55.5626,55.6528,55.5446,55.5626,73198.0
2021-05-06 11:10:00,61.61,61.66,61.59,61.61,73348.0,55.5626,55.6077,55.5446,55.5626,73348.0
2021-05-06 11:20:00,61.62,61.69,61.6,61.67,73746.0,55.5716,55.6348,55.5536,55.6167,73746.0
2021-05-06 11:30:00,61.67,61.79,61.67,61.75,81223.0,55.6167,55.725,55.6167,55.6889,81223.0
2021-05-06 11:40:00,61.75,61.87,61.74,61.86,63270.0,55.6889,55.7971,55.6799,55.7881,63270.0
2021-05-06 11:50:00,61.86,61.88,61.78,61.8,158150.0,55.7881,55.8061,55.7159,55.734,158150.0
2021-05-06 12:00:00,61.8,61.88,61.8,61.85,78538.0,55.734,55.8061,55.734,55.7791,78538.0
2021-05-06 12:10:00,61.85,61.86,61.76,61.78,55714.0,55.7791,55.7881,55.6979,55.7159,55714.0
2021-05-06 12:20:00,61.77,61.85,61.71,61.84,60611.0,55.7069,55.7791,55.6528,55.7701,60611.0
2021-05-06 12:30:00,61.85,61.88,61.78,61.81,69355.0,55.7791,55.8061,55.7159,55.743,69355.0
2021-05-06 12:40:00,61.81,61.85,61.8,61.84,32898.0,55.743,55.7791,55.734,55.7701,32898.0
2021-05-06 12:50:00,61.84,61.84,61.79,61.8,81968.0,55.7701,55.7701,55.725,55.734,81968.0
2021-05-06 13:00:00,61.8,61.84,61.77,61.83,102995.0,55.734,55.7701,55.7069,55.761,102995.0
2021-05-06 13:10:00,61.84,61.88,61.77,61.78,259752.0,55.7701,55.8061,55.7069,55.7159,259752.0
2021-05-06 13:20:00,61.79,61.83,61.73,61.73,72187.0,55.725,55.761,55.6708,55.6708,72187.0
2021-05-06 13:30:00,61.73,61.75,61.67,61.67,67088.0,55.6708,55.6889,55.6167,55.6167,67088.0
2021-05-06 13:40:00,61.68,61.78,61.67,61.78,38614.0,55.6258,55.7159,55.6167,55.7159,38614.0
2021-05-06 13:50:00,61.77,61.78,61.74,61.77,36136.0,55.7069,55.7159,55.6799,55.7069,36136.0
2021-05-06 14:00:00,61.77,61.78,61.67,61.71,38332.0,55.7069,55.7159,55.6167,55.6528,38332.0
2021-05-06 14:10:00,61.71,61.78,61.68,61.76,89591.0,55.6528,55.7159,55.6258,55.6979,89591.0
2021-05-06 14:20:00,61.76,61.83,61.75,61.78,68460.0,55.6979,55.761,55.6889,55.7159,68460.0
2021-05-06 14:30:00,61.78,61.83,61.74,61.76,86288.0,55.7159,55.761,55.6799,55.6979,86288.0
2021-05-06 14:40:00,61.75,61.76,61.67,61.7,79062.0,55.6889,55.6979,55.6167,55.6438,79062.0
2021-05-06 14:50:00,61.7,61.76,61.66,61.76,92861.0,55.6438,55.6979,55.6077,55.6979,92861.0
2021-05-06 15:00:00,61.75,61.77,61.63,61.64,79472.0,55.6889,55.7069,55.5807,55.5897,79472.0
2021-05-06 15:10:00,61.64,61.67,61.59,61.61,90797.0,55.5897,55.6167,55.5446,55.5626,90797.0
2021-05-06 15:20:00,61.61,61.61,61.54,61.58,71761.0,55.5626,55.5626,55.4995,55.5356,71761.0
2021-05-06 15:30:00,61.58,61.65,61.56,61.65,126872.0,55.5356,55.5987,55.5175,55.5987,126872.0
2021-05-06 15:40:00,61.66,61.76,61.62,61.64,205684.0,55.6077,55.6979,55.5716,55.5897,205684.0
2021-05-06 15:50:00,61.64,61.74,61.6,61.72,523287.0,55.5897,55.6799,55.5536,55.6618,523287.0
2021-05-07 09:30:00,62.44,62.44,61.66,61.69,338479.0,56.3112,56.3112,55.6077,55.6348,338479.0
2021-05-07 09:40:00,61.7,61.81,61.57,61.75,211584.0,55.6438,55.743,55.5266,55.6889,211584.0
2021-05-07 09:50:00,61.75,61.98,61.73,61.85,138602.0,55.6889,55.8963,55.6708,55.7791,138602.0
2021-05-07 10:00:00,61.85,62.09,61.78,62.06,154455.0,55.7791,55.9955,55.7159,55.9685,154455.0
2021-05-07 10:10:00,62.07,62.13,62.03,62.05,132021.0,55.9775,56.0316,55.9414,55.9594,132021.0
2021-05-07 10:20:00,62.06,62.17,62.04,62.05,89089.0,55.9685,56.0677,55.9504,55.9594,89089.0
2021-05-07 10:30:00,62.06,62.14,61.93,61.95,195923.0,55.9685,56.0406,55.8512,55.8693,195923.0
2021-05-07 10:40:00,61.96,61.98,61.81,61.89,75938.0,55.8783,55.8963,55.743,55.8151,75938.0
2021-05-07 10:50:00,61.88,61.97,61.86,61.9,80974.0,55.8061,55.8873,55.7881,55.8242,80974.0
2021-05-07 11:00:00,61.9,61.91,61.85,61.91,56109.0,55.8242,55.8332,55.7791,55.8332,56109.0
2021-05-07 11:10:00,61.9,62.01,61.9,61.91,92574.0,55.8242,55.9234,55.8242,55.8332,92574.0
2021-05-07 11:20:00,61.92,62.0,61.89,61.92,60697.0,55.8422,55.9143,55.8151,55.8422,60697.0
2021-05-07 11:30:00,61.94,62.0,61.85,61.86,137461.0,55.8602,55.9143,55.7791,55.7881,137461.0
2021-05-07 11:40:00,61.86,61.95,61.81,61.82,84829.0,55.7881,55.8693,55.743,55.752,84829.0
2021-05-07 11:50:00,61.82,61.9,61.8,61.9,174548.0,55.752,55.8242,55.734,55.8242,174548.0
2021-05-07 12:00:00,61.89,61.9,61.81,61.86,153238.0,55.8151,55.8242,55.743,55.7881,153238.0
2021-05-07 12:10:00,61.86,61.87,61.75,61.77,73351.0,55.7881,55.7971,55.6889,55.7069,73351.0
2021-05-07 12:20:00,61.78,61.79,61.67,61.69,104244.0,55.7159,55.725,55.6167,55.6348,104244.0
2021-05-07 12:30:00,61.69,61.69,61.64,61.69,73391.0,55.6348,55.6348,55.5897,55.6348,73391.0
2021-05-07 12:40:00,61.7,61.7,61.63,61.65,59734.0,55.6438,55.6438,55.5807,55.5987,59734.0
2021-05-07 12:50:00,61.66,61.67,61.61,61.61,72731.0,55.6077,55.6167,55.5626,55.5626,72731.0
2021-05-07 13:00:00,61.62,61.64,61.6,61.63,45578.0,55.5716,55.5897,55.5536,55.5807,45578.0
2021-05-07 13:10:00,61.63,61.64,61.54,61.58,68580.0,55.5807,55.5897,55.4995,55.5356,68580.0
2021-05-07 13:20:00,61.57,61.6,61.54,61.59,65338.0,55.5266,55.5536,55.4995,55.5446,65338.0
2021-05-07 13:30:00,61.58,61.65,61.58,61.63,51391.0,55.5356,55.5987,55.5356,55.5807,51391.0
2021-05-07 13:40:00,61.63,61.72,61.62,61.72,59919.0,55.5807,55.6618,55.5716,55.6618,59919.0
2021-05-07 13:50:00,61.72,61.8,61.71,61.78,127121.0,55.6618,55.734,55.6528,55.7159,127121.0
2021-05-07 14:00:00,61.78,61.81,61.75,61.77,58756.0,55.7159,55.743,55.6889,55.7069,58756.0
2021-05-07 14:10:00,61.77,61.78,61.74,61.77,41581.0,55.7069,55.7159,55.6799,55.7069,41581.0
2021-05-07 14:20:00,61.77,61.81,61.76,61.79,31683.0,55.7069,55.743,55.6979,55.725,31683.0
2021-05-07 14:30:00,61.79,61.82,61.78,61.81,24897.0,55.725,55.752,55.7159,55.743,24897.0
2021-05-07 14:40:00,61.8,61.82,61.75,61.78,75735.0,55.734,55.752,55.6889,55.7159,75735.0
2021-05-07 14:50:00,61.77,61.78,61.71,61.75,91325.0,55.7069,55.7159,55.6528,55.6889,91325.0
2021-05-07 15:00:00,61.75,61.81,61.74,61.8,54326.0,55.6889,55.743,55.6799,55.734,54326.0
2021-05-07 15:10:00,61.8,61.88,61.79,61.86,46173.0,55.734,55.8061,55.725,55.7881,46173.0
2021-05-07 15:20:00,61.86,61.88,61.81,61.83,62654.0,55.7881,55.8061,55.743,55.761,62654.0
2021-05-07 15:30:00,61.83,61.95,61.81,61.91,133839.0,55.761,55.8693,55.743,55.8332,133839.0
2021-05-07 15:40:00,61.92,61.93,61.82,61.87,117537.0,55.8422,55.8512,55.752,55.7971,117537.0
2021-05-07 15:50:00,61.88,61.97,61.83,61.84,621807.0,55.8061,55.8873,55.761,55.7701,621807.0
2021-05-10 09:30:00,62.24,62.67,62.1,62.66,335403.0,56.1308,56.5186,56.0045,56.5096,335403.0
2021-05-10 09:40:00,62.66,62.66,62.46,62.52,164636.0,56.5096,56.5096,56.3292,56.3833,164636.0
2021-05-10 09:50:00,62.51,62.62,62.48,62.55,87014.0,56.3743,56.4735,56.3472,56.4104,87014.0
2021-05-10 10:00:00,62.54,62.54,62.35,62.37,138037.0,56.4013,56.4013,56.23,56.248,138037.0
2021-05-10 10:10:00,62.38,62.38,62.08,62.09,95172.0,56.257,56.257,55.9865,55.9955,95172.0
2021-05-10 10:20:00,62.07,62.15,61.97,62.14,189211.0,55.9775,56.0496,55.8873,56.0406,189211.0
2021-05-10 10:30:00,62.14,62.27,62.09,62.26,132053.0,56.0406,56.1578,55.9955,56.1488,132053.0
2021-05-10 10:40:00,62.26,62.42,62.25,62.4,72726.0,56.1488,56.2931,56.1398,56.2751,72726.0
2021-05-10 10:50:00,62.39,62.44,62.31,62.41,129991.0,56.2661,56.3112,56.1939,56.2841,129991.0
2021-05-10 11:00:00,62.4,62.52,62.37,62.51,91923.0,56.2751,56.3833,56.248,56.3743,91923.0
2021-05-10 11:10:00,62.51,62.61,62.48,62.61,89517.0,56.3743,56.4645,56.3472,56.4645,89517.0
2021-05-10 11:20:00,62.61,62.63,62.54,62.55,100173.0,56.4645,56.4825,56.4013,56.4104,100173.0
2021-05-10 11:30:00,62.55,62.57,62.44,62.49,76142.0,56.4104,56.4284,56.3112,56.3562,76142.0
2021-05-10 11:40:00,62.49,62.49,62.4,62.42,87616.0,56.3562,56.3562,56.2751,56.2931,87616.0
2021-05-10 11:50:00,62.42,62.51,62.39,62.4,123676.0,56.2931,56.3743,56.2661,56.2751,123676.0
2021-05-10 12:00:00,62.4,62.41,62.28,62.3,66772.0,56.2751,56.2841,56.1669,56.1849,66772.0
2021-05-10 12:10:00,62.3,62.32,62.26,62.29,67926.0,56.1849,56.2029,56.1488,56.1759,67926.0
2021-05-10 12:20:00,62.28,62.34,62.26,62.32,52208.0,56.1669,56.221,56.1488,56.2029,52208.0
2021-05-10 12:30:00,62.31,62.33,62.27,62.28,44596.0,56.1939,56.212,56.1578,56.1669,44596.0
2021-05-10 12:40:00,62.29,62.31,62.24,62.25,45246.0,56.1759,56.1939,56.1308,56.1398,45246.0
2021-05-10 12:50:00,62.24,62.3,62.22,62.3,62296.0,56.1308,56.1849,56.1128,56.1849,62296.0
2021-05-10 13:00:00,62.3,62.38,62.29,62.35,47578.0,56.1849,56.257,56.1759,56.23,47578.0
2021-05-10 13:10:00,62.36,62.4,62.34,62.38,34161.0,56.239,56.2751,56.221,56.257,34161.0
2021-05-10 13:20:00,62.37,62.4,62.33,62.4,49874.0,56.248,56.2751,56.212,56.2751,49874.0
2021-05-10 13:30:00,62.4,62.45,62.37,62.44,68877.0,56.2751,56.3202,56.248,56.3112,68877.0
2021-05-10 13:40:00,62.44,62.47,62.4,62.45,62975.0,56.3112,56.3382,56.2751,56.3202,62975.0
2021-05-10 13:50:00,62.44,62.47,62.34,62.36,68296.0,56.3112,56.3382,56.221,56.239,68296.0
2021-05-10 14:00:00,62.36,62.38,62.28,62.32,91568.0,56.239,56.257,56.1669,56.2029,91568.0
2021-05-10 14:10:00,62.34,62.34,62.14,62.18,105104.0,56.221,56.221,56.0406,56.0767,105104.0
2021-05-10 14:20:00,62.18,62.2,62.15,62.18,64153.0,56.0767,56.0947,56.0496,56.0767,64153.0
2021-05-10 14:30:00,62.17,62.17,62.12,62.12,81477.0,56.0677,56.0677,56.0226,56.0226,81477.0
2021-05-10 14:40:00,62.12,62.14,62.06,62.14,121363.0,56.0226,56.0406,55.9685,56.0406,121363.0
2021-05-10 14:50:00,62.13,62.16,62.09,62.15,71764.0,56.0316,56.0586,55.9955,56.0496,71764.0
2021-05-10 15:00:00,62.14,62.16,62.06,62.09,77078.0,56.0406,56.0586,55.9685,55.9955,77078.0
2021-05-10 15:10:00,62.09,62.15,62.08,62.12,65220.0,55.9955,56.0496,55.9865,56.0226,65220.0
2021-05-10 15:20:00,62.11,62.14,62.06,62.14,81674.0,56.0135,56.0406,55.9685,56.0406,81674.0
2021-05-10 15:30:00,62.14,62.23,62.11,62.22,161731.0,56.0406,56.1218,56.0135,56.1128,161731.0
2021-05-10 15:40:00,62.23,62.23,62.13,62.14,94490.0,56.1218,56.1218,56.0316,56.0406,94490.0
2021-05-10 15:50:00,62.14,62.16,62.04,62.06,453328.0,56.0406,56.0586,55.9504,55.9685,453328.0
2021-05-11 09:30:00,62.36,62.63,62.0,62.19,410431.0,56.239,56.4825,55.9143,56.0857,410431.0
2021-05-11 09:40:00,62.18,62.29,61.97,62.02,239275.0,56.0767,56.1759,55.8873,55.9324,239275.0
2021-05-11 09:50:00,62.04,62.05,61.75,61.88,162877.0,55.9504,55.9594,55.6889,55.8061,162877.0
2021-05-11 10:00:00,61.88,62.34,61.88,62.33,126340.0,55.8061,56.221,55.8061,56.212,126340.0
2021-05-11 10:10:00,62.34,62.41,62.28,62.37,129853.0,56.221,56.2841,56.1669,56.248,129853.0
2021-05-11 10:20:00,62.36,62.36,62.12,62.26,167824.0,56.239,56.239,56.0226,56.1488,167824.0
2021-05-11 10:30:00,62.26,62.28,62.06,62.06,132790.0,56.1488,56.1669,55.9685,55.9685,132790.0
2021-05-11 10:40:00,62.05,62.1,61.94,61.94,165130.0,55.9594,56.0045,55.8602,55.8602,165130.0
2021-05-11 10:50:00,61.94,62.03,61.92,61.99,87075.0,55.8602,55.9414,55.8422,55.9053,87075.0
2021-05-11 11:00:00,61.99,62.05,61.77,61.8,138689.0,55.9053,55.9594,55.7069,55.734,138689.0
2021-05-11 11:10:00,61.79,61.79,61.6,61.72,206853.0,55.725,55.725,55.5536,55.6618,206853.0
2021-05-11 11:20:00,61.72,61.82,61.64,61.81,132036.0,55.6618,55.752,55.5897,55.743,132036.0
2021-05-11 11:30:00,61.82,61.97,61.8,61.8,104557.0,55.752,55.8873,55.734,55.734,104557.0
2021-05-11 11:40:00,61.8,61.8,61.7,61.7,83636.0,55.734,55.734,55.6438,55.6438,83636.0
2021-05-11 11:50:00,61.71,61.83,61.69,61.78,178474.0,55.6528,55.761,55.6348,55.7159,178474.0
2021-05-11 12:00:00,61.78,61.8,61.7,61.7,70805.0,55.7159,55.734,55.6438,55.6438,70805.0
2021-05-11 12:10:00,61.69,61.73,61.64,61.71,64844.0,55.6348,55.6708,55.5897,55.6528,64844.0
2021-05-11 12:20:00,61.71,61.74,61.65,61.66,57978.0,55.6528,55.6799,55.5987,55.6077,57978.0
2021-05-11 12:30:00,61.65,61.7,61.63,61.67,48671.0,55.5987,55.6438,55.5807,55.6167,48671.0
2021-05-11 12:40:00,61.67,61.67,61.58,61.61,94792.0,55.6167,55.6167,55.5356,55.5626,94792.0
2021-05-11 12:50:00,61.61,61.61,61.55,61.58,39938.0,55.5626,55.5626,55.5085,55.5356,39938.0
2021-05-11 13:00:00,61.58,61.66,61.5,61.64,73834.0,55.5356,55.6077,55.4634,55.5897,73834.0
2021-05-11 13:10:00,61.64,61.67,61.59,61.67,132660.0,55.5897,55.6167,55.5446,55.6167,132660.0
2021-05-11 13:20:00,61.69,61.82,61.66,61.81,184642.0,55.6348,55.752,55.6077,55.743,184642.0
2021-05-11 13:30:00,61.82,61.89,61.8,61.88,78161.0,55.752,55.8151,55.734,55.8061,78161.0
2021-05-11 13:40:00,61.89,61.96,61.87,61.93,139432.0,55.8151,55.8783,55.7971,55.8512,139432.0
2021-05-11 13:50:00,61.92,61.93,61.86,61.88,90944.0,55.8422,55.8512,55.7881,55.8061,90944.0
2021-05-11 14:00:00,61.88,61.89,61.77,61.82,96864.0,55.8061,55.8151,55.7069,55.752,96864.0
2021-05-11 14:10:00,61.82,61.85,61.79,61.8,70614.0,55.752,55.7791,55.725,55.734,70614.0
2021-05-11 14:20:00,61.8,61.98,61.79,61.96,119343.0,55.734,55.8963,55.725,55.8783,119343.0
2021-05-11 14:30:00,61.95,61.95,61.81,61.82,159196.0,55.8693,55.8693,55.743,55.752,159196.0
2021-05-11 14:40:00,61.82,61.89,61.79,61.85,80204.0,55.752,55.8151,55.725,55.7791,80204.0
2021-05-11 14:50:00,61.85,61.98,61.84,61.96,156971.0,55.7791,55.8963,55.7701,55.8783,156971.0
2021-05-11 15:00:00,61.95,61.96,61.9,61.91,121583.0,55.8693,55.8783,55.8242,55.8332,121583.0
2021-05-11 15:10:00,61.91,62.0,61.87,61.98,186027.0,55.8332,55.9143,55.7971,55.8963,186027.0
2021-05-11 15:20:00,61.98,62.0,61.91,61.91,90809.0,55.8963,55.9143,55.8332,55.8332,90809.0
2021-05-11 15:30:00,61.91,61.92,61.63,61.67,209779.0,55.8332,55.8422,55.5807,55.6167,209779.0
2021-05-11 15:40:00,61.67,61.86,61.67,61.85,219531.0,55.6167,55.7881,55.6167,55.7791,219531.0
2021-05-11 15:50:00,61.85,62.0,61.85,61.95,740446.0,55.7791,55.9143,55.7791,55.8693,740446.0
2021-05-12 09:30:00,62.02,62.14,61.52,61.9,350529.0,55.9324,56.0406,55.4815,55.8242,350529.0
2021-05-12 09:40:00,61.91,62.03,61.64,61.65,178507.0,55.8332,55.9414,55.5897,55.5987,178507.0
2021-05-12 09:50:00,61.65,61.82,61.65,61.76,327084.0,55.5987,55.752,55.5987,55.6979,327084.0
2021-05-12 10:00:00,61.77,61.85,61.68,61.77,240410.0,55.7069,55.7791,55.6258,55.7069,240410.0
2021-05-12 10:10:00,61.79,61.9,61.75,61.85,153588.0,55.725,55.8242,55.6889,55.7791,153588.0
2021-05-12 10:20:00,61.85,62.03,61.84,61.96,114962.0,55.7791,55.9414,55.7701,55.8783,114962.0
2021-05-12 10:30:00,61.95,61.95,61.74,61.84,132091.0,55.8693,55.8693,55.6799,55.7701,132091.0
2021-05-12 10:40:00,61.83,61.87,61.74,61.76,147704.0,55.761,55.7971,55.6799,55.6979,147704.0
2021-05-12 10:50:00,61.76,61.89,61.75,61.89,161033.0,55.6979,55.8151,55.6889,55.8151,161033.0
2021-05-12 11:00:00,61.88,61.88,61.78,61.84,63621.0,55.8061,55.8061,55.7159,55.7701,63621.0
2021-05-12 11:10:00,61.83,61.84,61.74,61.83,125449.0,55.761,55.7701,55.6799,55.761,125449.0
2021-05-12 11:20:00,61.82,61.9,61.8,61.9,120839.0,55.752,55.8242,55.734,55.8242,120839.0
2021-05-12 11:30:00,61.89,61.93,61.78,61.83,117837.0,55.8151,55.8512,55.7159,55.761,117837.0
2021-05-12 11:40:00,61.82,61.91,61.79,61.81,177848.0,55.752,55.8332,55.725,55.743,177848.0
2021-05-12 11:50:00,61.8,61.83,61.76,61.79,427220.0,55.734,55.761,55.6979,55.725,427220.0
2021-05-12 12:00:00,61.79,61.95,61.79,61.91,110200.0,55.725,55.8693,55.725,55.8332,110200.0
2021-05-12 12:10:00,61.9,61.92,61.83,61.92,79688.0,55.8242,55.8422,55.761,55.8422,79688.0
2021-05-12 12:20:00,61.92,61.92,61.84,61.84,64336.0,55.8422,55.8422,55.7701,55.7701,64336.0
2021-05-12 12:30:00,61.85,61.86,61.76,61.78,65653.0,55.7791,55.7881,55.6979,55.7159,65653.0
2021-05-12 12:40:00,61.78,61.78,61.67,61.68,109436.0,55.7159,55.7159,55.6167,55.6258,109436.0
2021-05-12 12:50:00,61.68,61.76,61.68,61.74,89816.0,55.6258,55.6979,55.6258,55.6799,89816.0
2021-05-12 13:00:00,61.75,61.81,61.72,61.74,83889.0,55.6889,55.743,55.6618,55.6799,83889.0
2021-05-12 13:10:00,61.73,61.8,61.73,61.77,127489.0,55.6708,55.734,55.6708,55.7069,127489.0
2021-05-12 13:20:00,61.76,61.77,61.66,61.71,138919.0,55.6979,55.7069,55.6077,55.6528,138919.0
2021-05-12 13:30:00,61.72,61.76,61.67,61.73,160212.0,55.6618,55.6979,55.6167,55.6708,160212.0
2021-05-12 13:40:00,61.73,61.73,61.6,61.61,95675.0,55.6708,55.6708,55.5536,55.5626,95675.0
2021-05-12 13:50:00,61.61,61.65,61.58,61.65,80381.0,55.5626,55.5987,55.5356,55.5987,80381.0
2021-05-12 14:00:00,61.65,61.7,61.65,61.65,115041.0,55.5987,55.6438,55.5987,55.5987,115041.0
2021-05-12 14:10:00,61.66,61.7,61.64,61.65,86327.0,55.6077,55.6438,55.5897,55.5987,86327.0
2021-05-12 14:20:00,61.66,61.68,61.61,61.65,116307.0,55.6077,55.6258,55.5626,55.5987,116307.0
2021-05-12 14:30:00,61.66,61.79,61.62,61.77,122952.0,55.6077,55.725,55.5716,55.7069,122952.0
2021-05-12 14:40:00,61.76,61.85,61.74,61.84,73426.0,55.6979,55.7791,55.6799,55.7701,73426.0
2021-05-12 14:50:00,61.84,61.87,61.8,61.86,62178.0,55.7701,55.7971,55.734,55.7881,62178.0
2021-05-12 15:00:00,61.86,61.87,61.77,61.8,80256.0,55.7881,55.7971,55.7069,55.734,80256.0
2021-05-12 15:10:00,61.8,61.83,61.71,61.71,80615.0,55.734,55.761,55.6528,55.6528,80615.0
2021-05-12 15:20:00,61.72,61.72,61.51,61.52,111200.0,55.6618,55.6618,55.4724,55.4815,111200.0
2021-05-12 15:30:00,61.52,61.57,61.42,61.46,207395.0,55.4815,55.5266,55.3913,55.4274,207395.0
2021-05-12 15:40:00,61.46,61.59,61.44,61.5,219499.0,55.4274,55.5446,55.4093,55.4634,219499.0
2021-05-12 15:50:00,61.52,61.61,61.43,61.57,781569.0,55.4815,55.5626,55.4003,55.5266,781569.0
2021-05-13 09:30:00,61.47,61.59,61.37,61.54,264815.0,55.4364,55.5446,55.3462,55.4995,264815.0
2021-05-13 09:40:00,61.54,61.7,61.49,61.68,131467.0,55.4995,55.6438,55.4544,55.6258,131467.0
2021-05-13 09:50:00,61.68,61.73,61.51,61.53,107250.0,55.6258,55.6708,55.4724,55.4905,107250.0
2021-05-13 10:00:00,61.54,61.76,61.54,61.69,88485.0,55.4995,55.6979,55.4995,55.6348,88485.0
2021-05-13 10:10:00,61.71,61.97,61.69,61.96,79638.0,55.6528,55.8873,55.6348,55.8783,79638.0
2021-05-13 10:20:00,61.95,62.0,61.91,62.0,109729.0,55.8693,55.9143,55.8332,55.9143,109729.0
2021-05-13 10:30:00,61.99,62.11,61.97,62.09,193156.0,55.9053,56.0135,55.8873,55.9955,193156.0
2021-05-13 10:40:00,62.09,62.2,62.08,62.17,136208.0,55.9955,56.0947,55.9865,56.0677,136208.0
2021-05-13 10:50:00,62.17,62.27,62.09,62.22,82767.0,56.0677,56.1578,55.9955,56.1128,82767.0
2021-05-13 11:00:00,62.23,62.26,62.17,62.2,67719.0,56.1218,56.1488,56.0677,56.0947,67719.0
2021-05-13 11:10:00,62.2,62.23,62.13,62.17,47370.0,56.0947,56.1218,56.0316,56.0677,47370.0
2021-05-13 11:20:00,62.17,62.22,62.13,62.19,59017.0,56.0677,56.1128,56.0316,56.0857,59017.0
2021-05-13 11:30:00,62.19,62.31,62.15,62.28,75475.0,56.0857,56.1939,56.0496,56.1669,75475.0
2021-05-13 11:40:00,62.28,62.37,62.27,62.36,102305.0,56.1669,56.248,56.1578,56.239,102305.0
2021-05-13 11:50:00,62.37,62.44,62.35,62.43,104849.0,56.248,56.3112,56.23,56.3021,104849.0
2021-05-13 12:00:00,62.43,62.48,62.39,62.48,119803.0,56.3021,56.3472,56.2661,56.3472,119803.0
2021-05-13 12:10:00,62.48,62.5,62.4,62.44,63749.0,56.3472,56.3653,56.2751,56.3112,63749.0
2021-05-13 12:20:00,62.44,62.63,62.41,62.61,739454.0,56.3112,56.4825,56.2841,56.4645,739454.0
2021-05-13 12:30:00,62.62,62.67,62.54,62.61,223244.0,56.4735,56.5186,56.4013,56.4645,223244.0
2021-05-13 12:40:00,62.62,62.69,62.6,62.65,99131.0,56.4735,56.5366,56.4555,56.5005,99131.0
2021-05-13 12:50:00,62.66,62.69,62.58,62.66,81215.0,56.5096,56.5366,56.4374,56.5096,81215.0
2021-05-13 13:00:00,62.65,62.65,62.55,62.59,87178.0,56.5005,56.5005,56.4104,56.4464,87178.0
2021-05-13 13:10:00,62.59,62.62,62.48,62.49,65357.0,56.4464,56.4735,56.3472,56.3562,65357.0
2021-05-13 13:20:00,62.5,62.57,62.47,62.56,97848.0,56.3653,56.4284,56.3382,56.4194,97848.0
2021-05-13 13:30:00,62.56,62.57,62.49,62.56,82959.0,56.4194,56.4284,56.3562,56.4194,82959.0
2021-05-13 13:40:00,62.56,62.65,62.52,62.6,106084.0,56.4194,56.5005,56.3833,56.4555,106084.0
2021-05-13 13:50:00,62.61,62.61,62.48,62.5,88589.0,56.4645,56.4645,56.3472,56.3653,88589.0
2021-05-13 14:00:00,62.5,62.51,62.43,62.46,133045.0,56.3653,56.3743,56.3021,56.3292,133045.0
2021-05-13 14:10:00,62.46,62.6,62.45,62.6,57235.0,56.3292,56.4555,56.3202,56.4555,57235.0
2021-05-13 14:20:00,62.6,62.69,62.59,62.68,69683.0,56.4555,56.5366,56.4464,56.5276,69683.0
2021-05-13 14:30:00,62.67,62.68,62.53,62.56,114136.0,56.5186,56.5276,56.3923,56.4194,114136.0
2021-05-13 14:40:00,62.56,62.57,62.53,62.57,72329.0,56.4194,56.4284,56.3923,56.4284,72329.0
2021-05-13 14:50:00,62.57,62.62,62.52,62.59,80905.0,56.4284,56.4735,56.3833,56.4464,80905.0
2021-05-13 15:00:00,62.59,62.65,62.57,62.65,78171.0,56.4464,56.5005,56.4284,56.5005,78171.0
2021-05-13 15:10:00,62.66,62.7,62.61,62.66,90356.0,56.5096,56.5456,56.4645,56.5096,90356.0
2021-05-13 15:20:00,62.66,62.74,62.65,62.73,87379.0,56.5096,56.5817,56.5005,56.5727,87379.0
2021-05-13 15:30:00,62.74,62.74,62.62,62.65,141044.0,56.5817,56.5817,56.4735,56.5005,141044.0
2021-05-13 15:40:00,62.64,62.65,62.59,62.63,158880.0,56.4915,56.5005,56.4464,56.4825,158880.0
2021-05-13 15:50:00,62.63,62.63,62.39,62.4,479881.0,56.4825,56.4825,56.2661,56.2751,479881.0
2021-05-14 09:30:00,62.69,62.8,62.47,62.71,276942.0,56.5366,56.6358,56.3382,56.5547,276942.0
2021-05-14 09:40:00,62.72,62.89,62.68,62.86,128521.0,56.5637,56.717,56.5276,56.6899,128521.0
2021-05-14 09:50:00,62.85,62.9,62.63,62.71,112498.0,56.6809,56.726,56.4825,56.5547,112498.0
2021-05-14 10:00:00,62.71,62.72,62.55,62.56,110583.0,56.5547,56.5637,56.4104,56.4194,110583.0
2021-05-14 10:10:00,62.57,62.75,62.57,62.73,69635.0,56.4284,56.5907,56.4284,56.5727,69635.0
2021-05-14 10:20:00,62.73,62.83,62.53,62.54,105379.0,56.5727,56.6629,56.3923,56.4013,105379.0
2021-05-14 10:30:00,62.54,62.65,62.5,62.54,112408.0,56.4013,56.5005,56.3653,56.4013,112408.0
2021-05-14 10:40:00,62.54,62.57,62.46,62.55,66690.0,56.4013,56.4284,56.3292,56.4104,66690.0
2021-05-14 10:50:00,62.53,62.64,62.52,62.59,42765.0,56.3923,56.4915,56.3833,56.4464,42765.0
2021-05-14 11:00:00,62.6,62.67,62.59,62.66,66387.0,56.4555,56.5186,56.4464,56.5096,66387.0
2021-05-14 11:10:00,62.66,62.69,62.55,62.58,52194.0,56.5096,56.5366,56.4104,56.4374,52194.0
2021-05-14 11:20:00,62.59,62.69,62.58,62.67,49624.0,56.4464,56.5366,56.4374,56.5186,49624.0
2021-05-14 11:30:00,62.66,62.74,62.64,62.71,68315.0,56.5096,56.5817,56.4915,56.5547,68315.0
2021-05-14 11:40:00,62.7,62.73,62.65,62.66,53798.0,56.5456,56.5727,56.5005,56.5096,53798.0
2021-05-14 11:50:00,62.66,62.66,62.53,62.53,44692.0,56.5096,56.5096,56.3923,56.3923,44692.0
2021-05-14 12:00:00,62.53,62.56,62.48,62.5,41950.0,56.3923,56.4194,56.3472,56.3653,41950.0
2021-05-14 12:10:00,62.5,62.55,62.48,62.55,89408.0,56.3653,56.4104,56.3472,56.4104,89408.0
2021-05-14 12:20:00,62.55,62.59,62.54,62.57,27774.0,56.4104,56.4464,56.4013,56.4284,27774.0
2021-05-14 12:30:00,62.57,62.63,62.56,62.58,72331.0,56.4284,56.4825,56.4194,56.4374,72331.0
2021-05-14 12:40:00,62.59,62.6,62.55,62.57,45426.0,56.4464,56.4555,56.4104,56.4284,45426.0
2021-05-14 12:50:00,62.58,62.59,62.54,62.56,54080.0,56.4374,56.4464,56.4013,56.4194,54080.0
2021-05-14 13:00:00,62.56,62.61,62.55,62.57,36388.0,56.4194,56.4645,56.4104,56.4284,36388.0
2021-05-14 13:10:00,62.57,62.58,62.53,62.55,35196.0,56.4284,56.4374,56.3923,56.4104,35196.0
2021-05-14 13:20:00,62.55,62.58,62.52,62.52,27029.0,56.4104,56.4374,56.3833,56.3833,27029.0
2021-05-14 13:30:00,62.52,62.59,62.51,62.59,45977.0,56.3833,56.4464,56.3743,56.4464,45977.0
2021-05-14 13:40:00,62.6,62.62,62.56,62.57,36104.0,56.4555,56.4735,56.4194,56.4284,36104.0
2021-05-14 13:50:00,62.57,62.59,62.51,62.52,58300.0,56.4284,56.4464,56.3743,56.3833,58300.0
2021-05-14 14:00:00,62.52,62.54,62.47,62.49,50538.0,56.3833,56.4013,56.3382,56.3562,50538.0
2021-05-14 14:10:00,62.5,62.51,62.44,62.44,76609.0,56.3653,56.3743,56.3112,56.3112,76609.0
2021-05-14 14:20:00,62.44,62.45,62.39,62.43,55021.0,56.3112,56.3202,56.2661,56.3021,55021.0
2021-05-14 14:30:00,62.43,62.5,62.43,62.46,59720.0,56.3021,56.3653,56.3021,56.3292,59720.0
2021-05-14 14:40:00,62.46,62.47,62.39,62.45,94264.0,56.3292,56.3382,56.2661,56.3202,94264.0
2021-05-14 14:50:00,62.45,62.51,62.42,62.44,84622.0,56.3202,56.3743,56.2931,56.3112,84622.0
2021-05-14 15:00:00,62.44,62.5,62.41,62.47,50862.0,56.3112,56.3653,56.2841,56.3382,50862.0
2021-05-14 15:10:00,62.47,62.51,62.45,62.46,61911.0,56.3382,56.3743,56.3202,56.3292,61911.0
2021-05-14 15:20:00,62.46,62.49,62.44,62.47,64239.0,56.3292,56.3562,56.3112,56.3382,64239.0
2021-05-14 15:30:00,62.47,62.47,62.39,62.4,96944.0,56.3382,56.3382,56.2661,56.2751,96944.0
2021-05-14 15:40:00,62.4,62.48,62.39,62.47,139883.0,56.2751,56.3472,56.2661,56.3382,139883.0
2021-05-14 15:50:00,62.46,62.53,62.36,62.37,379258.0,56.3292,56.3923,56.239,56.248,379258.0
2021-05-17 09:30:00,62.48,62.63,62.37,62.49,322864.0,56.3472,56.4825,56.248,56.3562,322864.0
2021-05-17 09:40:00,62.48,62.61,62.32,62.39,133822.0,56.3472,56.4645,56.2029,56.2661,133822.0
2021-05-17 09:50:00,62.39,62.69,62.35,62.68,171752.0,56.2661,56.5366,56.23,56.5276,171752.0
2021-05-17 10:00:00,62.68,62.79,62.6,62.61,177504.0,56.5276,56.6268,56.4555,56.4645,177504.0
2021-05-17 10:10:00,62.63,62.63,62.42,62.47,146355.0,56.4825,56.4825,56.2931,56.3382,146355.0
2021-05-17 10:20:00,62.46,62.52,62.42,62.43,80013.0,56.3292,56.3833,56.2931,56.3021,80013.0
2021-05-17 10:30:00,62.43,62.45,62.27,62.3,100788.0,56.3021,56.3202,56.1578,56.1849,100788.0
2021-05-17 10:40:00,62.31,62.35,62.17,62.19,119341.0,56.1939,56.23,56.0677,56.0857,119341.0
2021-05-17 10:50:00,62.19,62.36,62.19,62.33,74202.0,56.0857,56.239,56.0857,56.212,74202.0
2021-05-17 11:00:00,62.33,62.37,62.27,62.32,68218.0,56.212,56.248,56.1578,56.2029,68218.0
2021-05-17 11:10:00,62.32,62.33,62.26,62.31,67860.0,56.2029,56.212,56.1488,56.1939,67860.0
2021-05-17 11:20:00,62.32,62.35,62.16,62.17,80948.0,56.2029,56.23,56.0586,56.0677,80948.0
2021-05-17 11:30:00,62.17,62.29,62.14,62.27,82506.0,56.0677,56.1759,56.0406,56.1578,82506.0
2021-05-17 11:40:00,62.26,62.39,62.24,62.35,45753.0,56.1488,56.2661,56.1308,56.23,45753.0
2021-05-17 11:50:00,62.36,62.45,62.34,62.45,57198.0,56.239,56.3202,56.221,56.3202,57198.0
2021-05-17 12:00:00,62.45,62.46,62.34,62.37,63039.0,56.3202,56.3292,56.221,56.248,63039.0
2021-05-17 12:10:00,62.38,62.5,62.36,62.45,107927.0,56.257,56.3653,56.239,56.3202,107927.0
2021-05-17 12:20:00,62.45,62.51,62.42,62.49,102938.0,56.3202,56.3743,56.2931,56.3562,102938.0
2021-05-17 12:30:00,62.49,62.54,62.48,62.52,70433.0,56.3562,56.4013,56.3472,56.3833,70433.0
2021-05-17 12:40:00,62.51,62.53,62.46,62.49,53791.0,56.3743,56.3923,56.3292,56.3562,53791.0
2021-05-17 12:50:00,62.49,62.53,62.48,62.52,51035.0,56.3562,56.3923,56.3472,56.3833,51035.0
2021-05-17 13:00:00,62.52,62.54,62.4,62.45,69282.0,56.3833,56.4013,56.2751,56.3202,69282.0
2021-05-17 13:10:00,62.45,62.53,62.42,62.49,74263.0,56.3202,56.3923,56.2931,56.3562,74263.0
2021-05-17 13:20:00,62.5,62.58,62.48,62.57,54154.0,56.3653,56.4374,56.3472,56.4284,54154.0
2021-05-17 13:30:00,62.56,62.61,62.51,62.6,116614.0,56.4194,56.4645,56.3743,56.4555,116614.0
2021-05-17 13:40:00,62.59,62.65,62.51,62.55,174377.0,56.4464,56.5005,56.3743,56.4104,174377.0
2021-05-17 13:50:00,62.55,62.6,62.53,62.59,70932.0,56.4104,56.4555,56.3923,56.4464,70932.0
2021-05-17 14:00:00,62.59,62.67,62.54,62.65,92392.0,56.4464,56.5186,56.4013,56.5005,92392.0
2021-05-17 14:10:00,62.65,62.69,62.64,62.66,90556.0,56.5005,56.5366,56.4915,56.5096,90556.0
2021-05-17 14:20:00,62.66,62.72,62.61,62.68,95480.0,56.5096,56.5637,56.4645,56.5276,95480.0
2021-05-17 14:30:00,62.68,62.69,62.63,62.68,85621.0,56.5276,56.5366,56.4825,56.5276,85621.0
2021-05-17 14:40:00,62.69,62.74,62.68,62.72,71850.0,56.5366,56.5817,56.5276,56.5637,71850.0
2021-05-17 14:50:00,62.72,62.75,62.68,62.74,94319.0,56.5637,56.5907,56.5276,56.5817,94319.0
2021-05-17 15:00:00,62.73,62.74,62.66,62.7,92909.0,56.5727,56.5817,56.5096,56.5456,92909.0
2021-05-17 15:10:00,62.7,62.74,62.61,62.63,103695.0,56.5456,56.5817,56.4645,56.4825,103695.0
2021-05-17 15:20:00,62.62,62.65,62.56,62.6,170379.0,56.4735,56.5005,56.4194,56.4555,170379.0
2021-05-17 15:30:00,62.6,62.61,62.48,62.49,168255.0,56.4555,56.4645,56.3472,56.3562,168255.0
2021-05-17 15:40:00,62.5,62.58,62.47,62.48,231581.0,56.3653,56.4374,56.3382,56.3472,231581.0
2021-05-17 15:50:00,62.48,62.5,62.39,62.48,572067.0,56.3472,56.3653,56.2661,56.3472,572067.0
2021-05-18 09:30:00,62.5,62.69,62.38,62.47,269026.0,56.3653,56.5366,56.257,56.3382,269026.0
2021-05-18 09:40:00,62.47,62.5,62.27,62.31,122597.0,56.3382,56.3653,56.1578,56.1939,122597.0
2021-05-18 09:50:00,62.29,62.36,62.17,62.19,96755.0,56.1759,56.239,56.0677,56.0857,96755.0
2021-05-18 10:00:00,62.19,62.24,62.07,62.18,93740.0,56.0857,56.1308,55.9775,56.0767,93740.0
2021-05-18 10:10:00,62.18,62.38,62.16,62.33,83614.0,56.0767,56.257,56.0586,56.212,83614.0
2021-05-18 10:20:00,62.33,62.37,62.25,62.28,60999.0,56.212,56.248,56.1398,56.1669,60999.0
2021-05-18 10:30:00,62.3,62.3,62.13,62.18,71012.0,56.1849,56.1849,56.0316,56.0767,71012.0
2021-05-18 10:40:00,62.18,62.34,62.17,62.34,73834.0,56.0767,56.221,56.0677,56.221,73834.0
2021-05-18 10:50:00,62.34,62.4,62.32,62.34,51863.0,56.221,56.2751,56.2029,56.221,51863.0
2021-05-18 11:00:00,62.34,62.38,62.32,62.37,59132.0,56.221,56.257,56.2029,56.248,59132.0
2021-05-18 11:10:00,62.36,62.38,62.28,62.3,51561.0,56.239,56.257,56.1669,56.1849,51561.0
2021-05-18 11:20:00,62.29,62.33,62.25,62.32,59312.0,56.1759,56.212,56.1398,56.2029,59312.0
2021-05-18 11:30:00,62.32,62.43,62.3,62.42,57377.0,56.2029,56.3021,56.1849,56.2931,57377.0
2021-05-18 11:40:00,62.41,62.41,62.3,62.35,45558.0,56.2841,56.2841,56.1849,56.23,45558.0
2021-05-18 11:50:00,62.35,62.39,62.34,62.38,42264.0,56.23,56.2661,56.221,56.257,42264.0
2021-05-18 12:00:00,62.37,62.46,62.35,62.42,65264.0,56.248,56.3292,56.23,56.2931,65264.0
2021-05-18 12:10:00,62.41,62.44,62.39,62.43,57927.0,56.2841,56.3112,56.2661,56.3021,57927.0
2021-05-18 12:20:00,62.42,62.44,62.38,62.4,36381.0,56.2931,56.3112,56.257,56.2751,36381.0
2021-05-18 12:30:00,62.41,62.42,62.4,62.42,27768.0,56.2841,56.2931,56.2751,56.2931,27768.0
2021-05-18 12:40:00,62.42,62.43,62.38,62.42,41517.0,56.2931,56.3021,56.257,56.2931,41517.0
2021-05-18 12:50:00,62.42,62.43,62.38,62.43,29319.0,56.2931,56.3021,56.257,56.3021,29319.0
2021-05-18 13:00:00,62.43,62.46,62.41,62.46,29256.0,56.3021,56.3292,56.2841,56.3292,29256.0
2021-05-18 13:10:00,62.46,62.49,62.42,62.45,42881.0,56.3292,56.3562,56.2931,56.3202,42881.0
2021-05-18 13:20:00,62.44,62.5,62.44,62.46,36287.0,56.3112,56.3653,56.3112,56.3292,36287.0
2021-05-18 13:30:00,62.46,62.48,62.42,62.48,41168.0,56.3292,56.3472,56.2931,56.3472,41168.0
2021-05-18 13:40:00,62.48,62.49,62.45,62.46,25830.0,56.3472,56.3562,56.3202,56.3292,25830.0
2021-05-18 13:50:00,62.47,62.48,62.41,62.43,31878.0,56.3382,56.3472,56.2841,56.3021,31878.0
2021-05-18 14:00:00,62.43,62.44,62.38,62.39,31067.0,56.3021,56.3112,56.257,56.2661,31067.0
2021-05-18 14:10:00,62.38,62.42,62.36,62.4,51135.0,56.257,56.2931,56.239,56.2751,51135.0
2021-05-18 14:20:00,62.4,62.4,62.35,62.39,35614.0,56.2751,56.2751,56.23,56.2661,35614.0
2021-05-18 14:30:00,62.38,62.42,62.36,62.38,52805.0,56.257,56.2931,56.239,56.257,52805.0
2021-05-18 14:40:00,62.39,62.43,62.37,62.41,46371.0,56.2661,56.3021,56.248,56.2841,46371.0
2021-05-18 14:50:00,62.42,62.44,62.36,62.4,96272.0,56.2931,56.3112,56.239,56.2751,96272.0
2021-05-18 15:00:00,62.39,62.4,62.33,62.37,55270.0,56.2661,56.2751,56.212,56.248,55270.0
2021-05-18 15:10:00,62.36,62.4,62.3,62.36,75467.0,56.239,56.2751,56.1849,56.239,75467.0
2021-05-18 15:20:00,62.36,62.37,62.3,62.32,65635.0,56.239,56.248,56.1849,56.2029,65635.0
2021-05-18 15:30:00,62.32,62.37,62.29,62.36,73244.0,56.2029,56.248,56.1759,56.239,73244.0
2021-05-18 15:40:00,62.37,62.39,62.25,62.28,99785.0,56.248,56.2661,56.1398,56.1669,99785.0
2021-05-18 15:50:00,62.27,62.27,62.14,62.18,331182.0,56.1578,56.1578,56.0406,56.0767,331182.0
2021-05-19 09:30:00,62.0,62.1,61.72,61.93,284013.0,55.9143,56.0045,55.6618,55.8512,284013.0
2021-05-19 09:40:00,61.95,62.27,61.94,62.01,202772.0,55.8693,56.1578,55.8602,55.9234,202772.0
2021-05-19 09:50:00,61.98,62.31,61.96,62.29,200348.0,55.8963,56.1939,55.8783,56.1759,200348.0
2021-05-19 10:00:00,62.27,62.38,62.17,62.2,262008.0,56.1578,56.257,56.0677,56.0947,262008.0
2021-05-19 10:10:00,62.21,62.24,62.07,62.2,228391.0,56.1037,56.1308,55.9775,56.0947,228391.0
2021-05-19 10:20:00,62.21,62.28,62.09,62.25,177862.0,56.1037,56.1669,55.9955,56.1398,177862.0
2021-05-19 10:30:00,62.25,62.3,62.11,62.12,146001.0,56.1398,56.1849,56.0135,56.0226,146001.0
2021-05-19 10:40:00,62.12,62.12,61.94,62.04,203383.0,56.0226,56.0226,55.8602,55.9504,203383.0
2021-05-19 10:50:00,62.04,62.13,62.01,62.03,92633.0,55.9504,56.0316,55.9234,55.9414,92633.0
2021-05-19 11:00:00,62.03,62.23,62.0,62.19,101160.0,55.9414,56.1218,55.9143,56.0857,101160.0
2021-05-19 11:10:00,62.2,62.22,62.09,62.11,62099.0,56.0947,56.1128,55.9955,56.0135,62099.0
2021-05-19 11:20:00,62.11,62.2,62.11,62.18,56964.0,56.0135,56.0947,56.0135,56.0767,56964.0
2021-05-19 11:30:00,62.17,62.18,62.04,62.05,64865.0,56.0677,56.0767,55.9504,55.9594,64865.0
2021-05-19 11:40:00,62.04,62.04,61.97,62.04,59030.0,55.9504,55.9504,55.8873,55.9504,59030.0
2021-05-19 11:50:00,62.04,62.13,62.03,62.1,57198.0,55.9504,56.0316,55.9414,56.0045,57198.0
2021-05-19 12:00:00,62.09,62.17,62.08,62.16,62747.0,55.9955,56.0677,55.9865,56.0586,62747.0
2021-05-19 12:10:00,62.16,62.18,62.09,62.13,77544.0,56.0586,56.0767,55.9955,56.0316,77544.0
2021-05-19 12:20:00,62.14,62.15,62.08,62.1,70581.0,56.0406,56.0496,55.9865,56.0045,70581.0
2021-05-19 12:30:00,62.09,62.2,62.08,62.18,55352.0,55.9955,56.0947,55.9865,56.0767,55352.0
2021-05-19 12:40:00,62.18,62.22,62.17,62.2,42278.0,56.0767,56.1128,56.0677,56.0947,42278.0
2021-05-19 12:50:00,62.2,62.26,62.18,62.23,38596.0,56.0947,56.1488,56.0767,56.1218,38596.0
2021-05-19 13:00:00,62.23,62.25,62.21,62.22,68353.0,56.1218,56.1398,56.1037,56.1128,68353.0
2021-05-19 13:10:00,62.23,62.29,62.22,62.23,39885.0,56.1218,56.1759,56.1128,56.1218,39885.0
2021-05-19 13:20:00,62.24,62.27,62.21,62.27,34990.0,56.1308,56.1578,56.1037,56.1578,34990.0
2021-05-19 13:30:00,62.27,62.27,62.15,62.19,57458.0,56.1578,56.1578,56.0496,56.0857,57458.0
2021-05-19 13:40:00,62.19,62.21,62.15,62.21,56653.0,56.0857,56.1037,56.0496,56.1037,56653.0
2021-05-19 13:50:00,62.2,62.24,62.2,62.21,27974.0,56.0947,56.1308,56.0947,56.1037,27974.0
2021-05-19 14:00:00,62.21,62.26,62.0,62.06,107171.0,56.1037,56.1488,55.9143,55.9685,107171.0
2021-05-19 14:10:00,62.06,62.09,61.99,62.09,111546.0,55.9685,55.9955,55.9053,55.9955,111546.0
2021-05-19 14:20:00,62.09,62.29,62.09,62.23,131068.0,55.9955,56.1759,55.9955,56.1218,131068.0
2021-05-19 14:30:00,62.23,62.32,62.11,62.11,123555.0,56.1218,56.2029,56.0135,56.0135,123555.0
2021-05-19 14:40:00,62.1,62.15,62.05,62.12,76304.0,56.0045,56.0496,55.9594,56.0226,76304.0
2021-05-19 14:50:00,62.12,62.16,62.08,62.1,78085.0,56.0226,56.0586,55.9865,56.0045,78085.0
2021-05-19 15:00:00,62.09,62.13,62.01,62.11,70845.0,55.9955,56.0316,55.9234,56.0135,70845.0
2021-05-19 15:10:00,62.11,62.22,62.11,62.17,99591.0,56.0135,56.1128,56.0135,56.0677,99591.0
2021-05-19 15:20:00,62.18,62.28,62.14,62.25,98137.0,56.0767,56.1669,56.0406,56.1398,98137.0
2021-05-19 15:30:00,62.25,62.25,62.15,62.21,132010.0,56.1398,56.1398,56.0496,56.1037,132010.0
2021-05-19 15:40:00,62.21,62.26,62.16,62.23,163238.0,56.1037,56.1488,56.0586,56.1218,163238.0
2021-05-19 15:50:00,62.23,62.39,62.21,62.36,602116.0,56.1218,56.2661,56.1037,56.239,602116.0
2021-05-20 09:30:00,62.17,62.68,62.16,62.59,209169.0,56.0677,56.5276,56.0586,56.4464,209169.0
2021-05-20 09:40:00,62.59,62.65,62.47,62.62,106655.0,56.4464,56.5005,56.3382,56.4735,106655.0
2021-05-20 09:50:00,62.6,62.76,62.55,62.57,79410.0,56.4555,56.5997,56.4104,56.4284,79410.0
2021-05-20 10:00:00,62.57,62.72,62.53,62.72,63756.0,56.4284,56.5637,56.3923,56.5637,63756.0
2021-05-20 10:10:00,62.71,62.76,62.6,62.7,76786.0,56.5547,56.5997,56.4555,56.5456,76786.0
2021-05-20 10:20:00,62.7,62.74,62.67,62.69,52910.0,56.5456,56.5817,56.5186,56.5366,52910.0
2021-05-20 10:30:00,62.7,62.87,62.69,62.87,97381.0,56.5456,56.699,56.5366,56.699,97381.0
2021-05-20 10:40:00,62.88,62.89,62.76,62.87,158705.0,56.708,56.717,56.5997,56.699,158705.0
2021-05-20 10:50:00,62.88,62.94,62.86,62.92,212546.0,56.708,56.7621,56.6899,56.744,212546.0
2021-05-20 11:00:00,62.92,62.99,62.86,62.98,289128.0,56.744,56.8072,56.6899,56.7982,289128.0
2021-05-20 11:10:00,62.97,62.98,62.86,62.88,65330.0,56.7891,56.7982,56.6899,56.708,65330.0
2021-05-20 11:20:00,62.87,62.91,62.84,62.91,73436.0,56.699,56.735,56.6719,56.735,73436.0
2021-05-20 11:30:00,62.91,62.97,62.9,62.96,45505.0,56.735,56.7891,56.726,56.7801,45505.0
2021-05-20 11:40:00,62.95,63.11,62.95,63.11,162655.0,56.7711,56.9154,56.7711,56.9154,162655.0
2021-05-20 11:50:00,63.1,63.14,63.02,63.04,97080.0,56.9064,56.9424,56.8342,56.8523,97080.0
2021-05-20 12:00:00,63.04,63.08,63.02,63.03,60536.0,56.8523,56.8883,56.8342,56.8432,60536.0
2021-05-20 12:10:00,63.04,63.09,63.04,63.07,60141.0,56.8523,56.8974,56.8523,56.8793,60141.0
2021-05-20 12:20:00,63.08,63.23,63.07,63.2,95292.0,56.8883,57.0236,56.8793,56.9966,95292.0
2021-05-20 12:30:00,63.21,63.32,63.21,63.3,113446.0,57.0056,57.1048,57.0056,57.0867,113446.0
2021-05-20 12:40:00,63.29,63.3,63.18,63.19,85278.0,57.0777,57.0867,56.9785,56.9875,85278.0
2021-05-20 12:50:00,63.18,63.2,63.12,63.18,50455.0,56.9785,56.9966,56.9244,56.9785,50455.0
2021-05-20 13:00:00,63.18,63.22,63.14,63.21,38843.0,56.9785,57.0146,56.9424,57.0056,38843.0
2021-05-20 13:10:00,63.21,63.27,63.16,63.25,96960.0,57.0056,57.0597,56.9605,57.0417,96960.0
2021-05-20 13:20:00,63.25,63.26,63.17,63.23,104375.0,57.0417,57.0507,56.9695,57.0236,104375.0
2021-05-20 13:30:00,63.21,63.28,63.2,63.22,85708.0,57.0056,57.0687,56.9966,57.0146,85708.0
2021-05-20 13:40:00,63.22,63.25,63.16,63.23,54565.0,57.0146,57.0417,56.9605,57.0236,54565.0
2021-05-20 13:50:00,63.23,63.25,63.15,63.23,112423.0,57.0236,57.0417,56.9515,57.0236,112423.0
2021-05-20 14:00:00,63.24,63.3,63.24,63.25,59431.0,57.0326,57.0867,57.0326,57.0417,59431.0
2021-05-20 14:10:00,63.25,63.26,63.19,63.2,68019.0,57.0417,57.0507,56.9875,56.9966,68019.0
2021-05-20 14:20:00,63.21,63.23,63.17,63.22,65971.0,57.0056,57.0236,56.9695,57.0146,65971.0
2021-05-20 14:30:00,63.22,63.23,63.13,63.17,65596.0,57.0146,57.0236,56.9334,56.9695,65596.0
2021-05-20 14:40:00,63.17,63.19,63.1,63.12,79722.0,56.9695,56.9875,56.9064,56.9244,79722.0
2021-05-20 14:50:00,63.11,63.13,63.04,63.07,82603.0,56.9154,56.9334,56.8523,56.8793,82603.0
2021-05-20 15:00:00,63.07,63.07,62.99,63.02,74585.0,56.8793,56.8793,56.8072,56.8342,74585.0
2021-05-20 15:10:00,63.01,63.03,62.98,63.01,79381.0,56.8252,56.8432,56.7982,56.8252,79381.0
2021-05-20 15:20:00,63.01,63.14,62.99,63.12,103909.0,56.8252,56.9424,56.8072,56.9244,103909.0
2021-05-20 15:30:00,63.13,63.13,63.0,63.02,126815.0,56.9334,56.9334,56.8162,56.8342,126815.0
2021-05-20 15:40:00,63.03,63.06,62.92,62.93,193220.0,56.8432,56.8703,56.744,56.7531,193220.0
2021-05-20 15:50:00,62.92,63.12,62.9,63.12,1295937.0,56.744,56.9244,56.726,56.9244,1295937.0
2021-05-21 09:30:00,63.29,63.69,63.22,63.52,485315.0,57.0777,57.4385,57.0146,57.2851,485315.0
2021-05-21 09:40:00,63.51,63.54,63.19,63.32,175386.0,57.2761,57.3032,56.9875,57.1048,175386.0
2021-05-21 09:50:00,63.32,63.4,63.21,63.35,389137.0,57.1048,57.1769,57.0056,57.1318,389137.0
2021-05-21 10:00:00,63.34,63.34,63.09,63.11,128509.0,57.1228,57.1228,56.8974,56.9154,128509.0
2021-05-21 10:10:00,63.1,63.25,63.07,63.22,128379.0,56.9064,57.0417,56.8793,57.0146,128379.0
2021-05-21 10:20:00,63.2,63.28,63.12,63.22,129630.0,56.9966,57.0687,56.9244,57.0146,129630.0
2021-05-21 10:30:00,63.21,63.25,63.17,63.21,111199.0,57.0056,57.0417,56.9695,57.0056,111199.0
2021-05-21 10:40:00,63.21,63.24,63.14,63.24,123952.0,57.0056,57.0326,56.9424,57.0326,123952.0
2021-05-21 10:50:00,63.24,63.24,62.92,63.04,345773.0,57.0326,57.0326,56.744,56.8523,345773.0
2021-05-21 11:00:00,63.04,63.09,62.97,63.0,154307.0,56.8523,56.8974,56.7891,56.8162,154307.0
2021-05-21 11:10:00,62.99,63.06,62.94,63.05,165185.0,56.8072,56.8703,56.7621,56.8613,165185.0
2021-05-21 11:20:00,63.05,63.15,63.05,63.09,188099.0,56.8613,56.9515,56.8613,56.8974,188099.0
2021-05-21 11:30:00,63.08,63.16,63.06,63.09,106457.0,56.8883,56.9605,56.8703,56.8974,106457.0
2021-05-21 11:40:00,63.08,63.1,62.99,63.05,54156.0,56.8883,56.9064,56.8072,56.8613,54156.0
2021-05-21 11:50:00,63.05,63.07,63.0,63.02,92378.0,56.8613,56.8793,56.8162,56.8342,92378.0
2021-05-21 12:00:00,63.02,63.08,62.97,62.98,116241.0,56.8342,56.8883,56.7891,56.7982,116241.0
2021-05-21 12:10:00,62.98,63.07,62.98,63.05,80646.0,56.7982,56.8793,56.7982,56.8613,80646.0
2021-05-21 12:20:00,63.05,63.06,62.96,63.01,82841.0,56.8613,56.8703,56.7801,56.8252,82841.0
2021-05-21 12:30:00,63.01,63.11,62.99,63.07,83281.0,56.8252,56.9154,56.8072,56.8793,83281.0
2021-05-21 12:40:00,63.07,63.11,63.03,63.05,82662.0,56.8793,56.9154,56.8432,56.8613,82662.0
2021-05-21 12:50:00,63.05,63.07,63.01,63.05,89834.0,56.8613,56.8793,56.8252,56.8613,89834.0
2021-05-21 13:00:00,63.04,63.11,63.04,63.09,75019.0,56.8523,56.9154,56.8523,56.8974,75019.0
2021-05-21 13:10:00,63.08,63.11,63.05,63.09,89088.0,56.8883,56.9154,56.8613,56.8974,89088.0
2021-05-21 13:20:00,63.09,63.16,63.07,63.15,97991.0,56.8974,56.9605,56.8793,56.9515,97991.0
2021-05-21 13:30:00,63.14,63.24,63.13,63.23,79941.0,56.9424,57.0326,56.9334,57.0236,79941.0
2021-05-21 13:40:00,63.22,63.25,63.14,63.22,132086.0,57.0146,57.0417,56.9424,57.0146,132086.0
2021-05-21 13:50:00,63.22,63.25,63.21,63.24,79879.0,57.0146,57.0417,57.0056,57.0326,79879.0
2021-05-21 14:00:00,63.24,63.32,63.22,63.3,93400.0,57.0326,57.1048,57.0146,57.0867,93400.0
2021-05-21 14:10:00,63.3,63.35,63.3,63.35,129434.0,57.0867,57.1318,57.0867,57.1318,129434.0
2021-05-21 14:20:00,63.35,63.35,63.25,63.27,118547.0,57.1318,57.1318,57.0417,57.0597,118547.0
2021-05-21 14:30:00,63.27,63.35,63.26,63.28,146706.0,57.0597,57.1318,57.0507,57.0687,146706.0
2021-05-21 14:40:00,63.28,63.31,63.24,63.26,82478.0,57.0687,57.0958,57.0326,57.0507,82478.0
2021-05-21 14:50:00,63.26,63.3,63.26,63.27,57003.0,57.0507,57.0867,57.0507,57.0597,57003.0
2021-05-21 15:00:00,63.28,63.3,63.25,63.29,95337.0,57.0687,57.0867,57.0417,57.0777,95337.0
2021-05-21 15:10:00,63.29,63.34,63.28,63.32,78358.0,57.0777,57.1228,57.0687,57.1048,78358.0
2021-05-21 15:20:00,63.33,63.4,63.32,63.39,128527.0,57.1138,57.1769,57.1048,57.1679,128527.0
2021-05-21 15:30:00,63.39,63.39,63.32,63.35,212680.0,57.1679,57.1679,57.1048,57.1318,212680.0
2021-05-21 15:40:00,63.34,63.37,63.24,63.33,214959.0,57.1228,57.1499,57.0326,57.1138,214959.0
2021-05-21 15:50:00,63.33,63.39,63.24,63.38,964330.0,57.1138,57.1679,57.0326,57.1589,964330.0
2021-05-24 09:30:00,63.52,63.91,63.4,63.71,238933.0,57.2851,57.6369,57.1769,57.4565,238933.0
2021-05-24 09:40:00,63.72,63.77,63.48,63.61,210705.0,57.4655,57.5106,57.2491,57.3663,210705.0
2021-05-24 09:50:00,63.61,63.67,63.53,63.66,107113.0,57.3663,57.4204,57.2942,57.4114,107113.0
2021-05-24 10:00:00,63.66,63.83,63.61,63.81,154751.0,57.4114,57.5647,57.3663,57.5467,154751.0
2021-05-24 10:10:00,63.82,63.88,63.72,63.85,100038.0,57.5557,57.6098,57.4655,57.5828,100038.0
2021-05-24 10:20:00,63.85,63.94,63.83,63.87,89502.0,57.5828,57.6639,57.5647,57.6008,89502.0
2021-05-24 10:30:00,63.87,63.96,63.85,63.86,102778.0,57.6008,57.682,57.5828,57.5918,102778.0
2021-05-24 10:40:00,63.87,64.02,63.87,64.0,94919.0,57.6008,57.7361,57.6008,57.718,94919.0
2021-05-24 10:50:00,64.0,64.01,63.96,64.0,81596.0,57.718,57.7271,57.682,57.718,81596.0
2021-05-24 11:00:00,63.99,63.99,63.84,63.84,86980.0,57.709,57.709,57.5737,57.5737,86980.0
2021-05-24 11:10:00,63.84,63.86,63.75,63.8,86667.0,57.5737,57.5918,57.4926,57.5377,86667.0
2021-05-24 11:20:00,63.8,63.87,63.8,63.84,77563.0,57.5377,57.6008,57.5377,57.5737,77563.0
2021-05-24 11:30:00,63.84,63.86,63.75,63.76,102884.0,57.5737,57.5918,57.4926,57.5016,102884.0
2021-05-24 11:40:00,63.76,63.78,63.68,63.68,107191.0,57.5016,57.5196,57.4294,57.4294,107191.0
2021-05-24 11:50:00,63.68,63.74,63.67,63.71,61404.0,57.4294,57.4836,57.4204,57.4565,61404.0
2021-05-24 12:00:00,63.7,63.74,63.68,63.68,51025.0,57.4475,57.4836,57.4294,57.4294,51025.0
2021-05-24 12:10:00,63.67,63.72,63.67,63.7,47536.0,57.4204,57.4655,57.4204,57.4475,47536.0
2021-05-24 12:20:00,63.7,63.75,63.68,63.74,81274.0,57.4475,57.4926,57.4294,57.4836,81274.0
2021-05-24 12:30:00,63.74,63.82,63.73,63.82,66980.0,57.4836,57.5557,57.4745,57.5557,66980.0
2021-05-24 12:40:00,63.82,63.84,63.78,63.84,50017.0,57.5557,57.5737,57.5196,57.5737,50017.0
2021-05-24 12:50:00,63.83,63.89,63.83,63.88,36604.0,57.5647,57.6188,57.5647,57.6098,36604.0
2021-05-24 13:00:00,63.89,63.89,63.79,63.8,55258.0,57.6188,57.6188,57.5286,57.5377,55258.0
2021-05-24 13:10:00,63.81,63.84,63.78,63.82,45979.0,57.5467,57.5737,57.5196,57.5557,45979.0
2021-05-24 13:20:00,63.83,63.85,63.82,63.84,32147.0,57.5647,57.5828,57.5557,57.5737,32147.0
2021-05-24 13:30:00,63.84,63.86,63.81,63.82,35811.0,57.5737,57.5918,57.5467,57.5557,35811.0
2021-05-24 13:40:00,63.81,63.82,63.73,63.77,76460.0,57.5467,57.5557,57.4745,57.5106,76460.0
2021-05-24 13:50:00,63.77,63.8,63.75,63.79,51207.0,57.5106,57.5377,57.4926,57.5286,51207.0
2021-05-24 14:00:00,63.79,63.84,63.78,63.82,43168.0,57.5286,57.5737,57.5196,57.5557,43168.0
2021-05-24 14:10:00,63.82,63.89,63.81,63.88,67584.0,57.5557,57.6188,57.5467,57.6098,67584.0
2021-05-24 14:20:00,63.88,63.9,63.84,63.84,79509.0,57.6098,57.6279,57.5737,57.5737,79509.0
2021-05-24 14:30:00,63.84,63.88,63.83,63.86,47048.0,57.5737,57.6098,57.5647,57.5918,47048.0
2021-05-24 14:40:00,63.86,63.88,63.8,63.84,49661.0,57.5918,57.6098,57.5377,57.5737,49661.0
2021-05-24 14:50:00,63.84,63.84,63.74,63.75,80421.0,57.5737,57.5737,57.4836,57.4926,80421.0
2021-05-24 15:00:00,63.75,63.77,63.73,63.77,46128.0,57.4926,57.5106,57.4745,57.5106,46128.0
2021-05-24 15:10:00,63.77,63.77,63.7,63.75,64893.0,57.5106,57.5106,57.4475,57.4926,64893.0
2021-05-24 15:20:00,63.75,63.76,63.69,63.69,91763.0,57.4926,57.5016,57.4385,57.4385,91763.0
2021-05-24 15:30:00,63.7,63.75,63.69,63.71,125335.0,57.4475,57.4926,57.4385,57.4565,125335.0
2021-05-24 15:40:00,63.71,63.73,63.66,63.7,152545.0,57.4565,57.4745,57.4114,57.4475,152545.0
2021-05-24 15:50:00,63.69,63.82,63.64,63.67,773628.0,57.4385,57.5557,57.3934,57.4204,773628.0
2021-05-25 09:30:00,63.8,63.82,63.26,63.26,174342.0,57.5377,57.5557,57.0507,57.0507,174342.0
2021-05-25 09:40:00,63.27,63.37,63.22,63.24,125466.0,57.0597,57.1499,57.0146,57.0326,125466.0
2021-05-25 09:50:00,63.25,63.45,63.22,63.44,130035.0,57.0417,57.222,57.0146,57.213,130035.0
2021-05-25 10:00:00,63.43,63.44,63.32,63.36,103054.0,57.204,57.213,57.1048,57.1409,103054.0
2021-05-25 10:10:00,63.36,63.36,63.23,63.23,124914.0,57.1409,57.1409,57.0236,57.0236,124914.0
2021-05-25 10:20:00,63.23,63.29,63.2,63.25,92204.0,57.0236,57.0777,56.9966,57.0417,92204.0
2021-05-25 10:30:00,63.25,63.31,63.24,63.29,72791.0,57.0417,57.0958,57.0326,57.0777,72791.0
2021-05-25 10:40:00,63.29,63.33,63.27,63.28,72040.0,57.0777,57.1138,57.0597,57.0687,72040.0
2021-05-25 10:50:00,63.27,63.3,63.24,63.28,61018.0,57.0597,57.0867,57.0326,57.0687,61018.0
2021-05-25 11:00:00,63.28,63.42,63.27,63.42,79775.0,57.0687,57.195,57.0597,57.195,79775.0
2021-05-25 11:10:00,63.41,63.53,63.4,63.53,68612.0,57.1859,57.2942,57.1769,57.2942,68612.0
2021-05-25 11:20:00,63.53,63.57,63.45,63.5,42784.0,57.2942,57.3302,57.222,57.2671,42784.0
2021-05-25 11:30:00,63.49,63.52,63.45,63.46,57788.0,57.2581,57.2851,57.222,57.231,57788.0
2021-05-25 11:40:00,63.46,63.47,63.39,63.45,24821.0,57.231,57.2401,57.1679,57.222,24821.0
2021-05-25 11:50:00,63.44,63.5,63.4,63.47,47903.0,57.213,57.2671,57.1769,57.2401,47903.0
2021-05-25 12:00:00,63.46,63.55,63.45,63.52,55450.0,57.231,57.3122,57.222,57.2851,55450.0
2021-05-25 12:10:00,63.52,63.6,63.52,63.59,40077.0,57.2851,57.3573,57.2851,57.3483,40077.0
2021-05-25 12:20:00,63.58,63.63,63.58,63.6,39677.0,57.3393,57.3844,57.3393,57.3573,39677.0
2021-05-25 12:30:00,63.6,63.61,63.54,63.59,54191.0,57.3573,57.3663,57.3032,57.3483,54191.0
2021-05-25 12:40:00,63.6,63.65,63.59,63.63,26121.0,57.3573,57.4024,57.3483,57.3844,26121.0
2021-05-25 12:50:00,63.62,63.65,63.61,63.65,22170.0,57.3753,57.4024,57.3663,57.4024,22170.0
2021-05-25 13:00:00,63.64,63.65,63.55,63.57,123563.0,57.3934,57.4024,57.3122,57.3302,123563.0
2021-05-25 13:10:00,63.57,63.66,63.56,63.6,62507.0,57.3302,57.4114,57.3212,57.3573,62507.0
2021-05-25 13:20:00,63.61,63.62,63.58,63.62,28986.0,57.3663,57.3753,57.3393,57.3753,28986.0
2021-05-25 13:30:00,63.61,63.62,63.56,63.58,40658.0,57.3663,57.3753,57.3212,57.3393,40658.0
2021-05-25 13:40:00,63.58,63.61,63.54,63.61,84943.0,57.3393,57.3663,57.3032,57.3663,84943.0
2021-05-25 13:50:00,63.61,63.64,63.59,63.62,48968.0,57.3663,57.3934,57.3483,57.3753,48968.0
2021-05-25 14:00:00,63.62,63.69,63.59,63.65,102011.0,57.3753,57.4385,57.3483,57.4024,102011.0
2021-05-25 14:10:00,63.66,63.66,63.61,63.63,75337.0,57.4114,57.4114,57.3663,57.3844,75337.0
2021-05-25 14:20:00,63.62,63.64,63.57,63.58,50585.0,57.3753,57.3934,57.3302,57.3393,50585.0
2021-05-25 14:30:00,63.58,63.65,63.57,63.65,79836.0,57.3393,57.4024,57.3302,57.4024,79836.0
2021-05-25 14:40:00,63.65,63.66,63.63,63.65,44117.0,57.4024,57.4114,57.3844,57.4024,44117.0
2021-05-25 14:50:00,63.65,63.7,63.64,63.69,51427.0,57.4024,57.4475,57.3934,57.4385,51427.0
2021-05-25 15:00:00,63.68,63.68,63.63,63.68,48145.0,57.4294,57.4294,57.3844,57.4294,48145.0
2021-05-25 15:10:00,63.68,63.73,63.67,63.71,72283.0,57.4294,57.4745,57.4204,57.4565,72283.0
2021-05-25 15:20:00,63.7,63.76,63.68,63.71,71510.0,57.4475,57.5016,57.4294,57.4565,71510.0
2021-05-25 15:30:00,63.7,63.75,63.69,63.73,131939.0,57.4475,57.4926,57.4385,57.4745,131939.0
2021-05-25 15:40:00,63.73,63.74,63.69,63.7,130622.0,57.4745,57.4836,57.4385,57.4475,130622.0
2021-05-25 15:50:00,63.7,63.75,63.64,63.72,406236.0,57.4475,57.4926,57.3934,57.4655,406236.0
2021-05-26 09:30:00,63.95,63.96,63.53,63.57,259607.0,57.6729,57.682,57.2942,57.3302,259607.0
2021-05-26 09:40:00,63.58,63.7,63.43,63.46,177269.0,57.3393,57.4475,57.204,57.231,177269.0
2021-05-26 09:50:00,63.45,63.54,63.38,63.43,313136.0,57.222,57.3032,57.1589,57.204,313136.0
2021-05-26 10:00:00,63.44,63.63,63.44,63.51,232015.0,57.213,57.3844,57.213,57.2761,232015.0
2021-05-26 10:10:00,63.51,63.65,63.49,63.63,102529.0,57.2761,57.4024,57.2581,57.3844,102529.0
2021-05-26 10:20:00,63.64,63.7,63.61,63.66,119309.0,57.3934,57.4475,57.3663,57.4114,119309.0
2021-05-26 10:30:00,63.66,63.77,63.65,63.72,183619.0,57.4114,57.5106,57.4024,57.4655,183619.0
2021-05-26 10:40:00,63.72,63.74,63.68,63.71,181473.0,57.4655,57.4836,57.4294,57.4565,181473.0
2021-05-26 10:50:00,63.7,63.77,63.67,63.76,118231.0,57.4475,57.5106,57.4204,57.5016,118231.0
2021-05-26 11:00:00,63.76,63.86,63.75,63.86,105222.0,57.5016,57.5918,57.4926,57.5918,105222.0
2021-05-26 11:10:00,63.86,63.86,63.78,63.79,159112.0,57.5918,57.5918,57.5196,57.5286,159112.0
2021-05-26 11:20:00,63.79,63.82,63.78,63.78,53211.0,57.5286,57.5557,57.5196,57.5196,53211.0
2021-05-26 11:30:00,63.78,63.79,63.75,63.76,110288.0,57.5196,57.5286,57.4926,57.5016,110288.0
2021-05-26 11:40:00,63.76,63.82,63.71,63.81,185474.0,57.5016,57.5557,57.4565,57.5467,185474.0
2021-05-26 11:50:00,63.81,63.82,63.77,63.79,57690.0,57.5467,57.5557,57.5106,57.5286,57690.0
2021-05-26 12:00:00,63.79,63.84,63.78,63.81,104800.0,57.5286,57.5737,57.5196,57.5467,104800.0
2021-05-26 12:10:00,63.8,63.83,63.79,63.81,46267.0,57.5377,57.5647,57.5286,57.5467,46267.0
2021-05-26 12:20:00,63.81,63.84,63.79,63.82,38707.0,57.5467,57.5737,57.5286,57.5557,38707.0
2021-05-26 12:30:00,63.83,63.87,63.82,63.87,72709.0,57.5647,57.6008,57.5557,57.6008,72709.0
2021-05-26 12:40:00,63.87,63.89,63.83,63.89,108357.0,57.6008,57.6188,57.5647,57.6188,108357.0
2021-05-26 12:50:00,63.89,63.89,63.81,63.83,38985.0,57.6188,57.6188,57.5467,57.5647,38985.0
2021-05-26 13:00:00,63.83,63.84,63.79,63.8,82059.0,57.5647,57.5737,57.5286,57.5377,82059.0
2021-05-26 13:10:00,63.8,63.81,63.78,63.79,84046.0,57.5377,57.5467,57.5196,57.5286,84046.0
2021-05-26 13:20:00,63.78,63.79,63.74,63.75,133798.0,57.5196,57.5286,57.4836,57.4926,133798.0
2021-05-26 13:30:00,63.74,63.75,63.67,63.72,98607.0,57.4836,57.4926,57.4204,57.4655,98607.0
2021-05-26 13:40:00,63.71,63.76,63.63,63.68,158278.0,57.4565,57.5016,57.3844,57.4294,158278.0
2021-05-26 13:50:00,63.67,63.72,63.66,63.68,51058.0,57.4204,57.4655,57.4114,57.4294,51058.0
2021-05-26 14:00:00,63.67,63.7,63.63,63.65,46351.0,57.4204,57.4475,57.3844,57.4024,46351.0
2021-05-26 14:10:00,63.65,63.67,63.58,63.6,55021.0,57.4024,57.4204,57.3393,57.3573,55021.0
2021-05-26 14:20:00,63.59,63.64,63.59,63.62,46054.0,57.3483,57.3934,57.3483,57.3753,46054.0
2021-05-26 14:30:00,63.63,63.64,63.6,63.6,49414.0,57.3844,57.3934,57.3573,57.3573,49414.0
2021-05-26 14:40:00,63.61,63.63,63.59,63.61,54229.0,57.3663,57.3844,57.3483,57.3663,54229.0
2021-05-26 14:50:00,63.62,63.63,63.53,63.53,80162.0,57.3753,57.3844,57.2942,57.2942,80162.0
2021-05-26 15:00:00,63.53,63.56,63.5,63.51,55972.0,57.2942,57.3212,57.2671,57.2761,55972.0
2021-05-26 15:10:00,63.51,63.54,63.49,63.53,82177.0,57.2761,57.3032,57.2581,57.2942,82177.0
2021-05-26 15:20:00,63.53,63.57,63.51,63.55,73019.0,57.2942,57.3302,57.2761,57.3122,73019.0
2021-05-26 15:30:00,63.55,63.61,63.53,63.61,92669.0,57.3122,57.3663,57.2942,57.3663,92669.0
2021-05-26 15:40:00,63.61,63.68,63.6,63.66,188566.0,57.3663,57.4294,57.3573,57.4114,188566.0
2021-05-26 15:50:00,63.66,63.66,63.5,63.64,546624.0,57.4114,57.4114,57.2671,57.3934,546624.0
2021-05-27 09:30:00,63.62,63.67,63.37,63.59,315534.0,57.3753,57.4204,57.1499,57.3483,315534.0
2021-05-27 09:40:00,63.6,63.83,63.59,63.66,216687.0,57.3573,57.5647,57.3483,57.4114,216687.0
2021-05-27 09:50:00,63.65,63.67,63.48,63.54,200934.0,57.4024,57.4204,57.2491,57.3032,200934.0
2021-05-27 10:00:00,63.55,63.62,63.48,63.51,119816.0,57.3122,57.3753,57.2491,57.2761,119816.0
2021-05-27 10:10:00,63.51,63.65,63.51,63.53,126981.0,57.2761,57.4024,57.2761,57.2942,126981.0
2021-05-27 10:20:00,63.53,63.53,63.36,63.43,146766.0,57.2942,57.2942,57.1409,57.204,146766.0
2021-05-27 10:30:00,63.43,63.46,63.39,63.45,116731.0,57.204,57.231,57.1679,57.222,116731.0
2021-05-27 10:40:00,63.46,63.53,63.45,63.5,101445.0,57.231,57.2942,57.222,57.2671,101445.0
2021-05-27 10:50:00,63.51,63.55,63.43,63.43,137500.0,57.2761,57.3122,57.204,57.204,137500.0
2021-05-27 11:00:00,63.43,63.54,63.4,63.53,145549.0,57.204,57.3032,57.1769,57.2942,145549.0
2021-05-27 11:10:00,63.54,63.54,63.46,63.48,129700.0,57.3032,57.3032,57.231,57.2491,129700.0
2021-05-27 11:20:00,63.48,63.5,63.43,63.44,89512.0,57.2491,57.2671,57.204,57.213,89512.0
2021-05-27 11:30:00,63.44,63.51,63.43,63.5,101930.0,57.213,57.2761,57.204,57.2671,101930.0
2021-05-27 11:40:00,63.5,63.54,63.47,63.47,72888.0,57.2671,57.3032,57.2401,57.2401,72888.0
2021-05-27 11:50:00,63.48,63.52,63.46,63.52,64032.0,57.2491,57.2851,57.231,57.2851,64032.0
2021-05-27 12:00:00,63.52,63.54,63.49,63.53,50737.0,57.2851,57.3032,57.2581,57.2942,50737.0
2021-05-27 12:10:00,63.53,63.58,63.51,63.55,229028.0,57.2942,57.3393,57.2761,57.3122,229028.0
2021-05-27 12:20:00,63.55,63.56,63.49,63.51,88397.0,57.3122,57.3212,57.2581,57.2761,88397.0
2021-05-27 12:30:00,63.51,63.54,63.49,63.52,53073.0,57.2761,57.3032,57.2581,57.2851,53073.0
2021-05-27 12:40:00,63.52,63.53,63.49,63.5,57542.0,57.2851,57.2942,57.2581,57.2671,57542.0
2021-05-27 12:50:00,63.5,63.51,63.49,63.5,53228.0,57.2671,57.2761,57.2581,57.2671,53228.0
2021-05-27 13:00:00,63.5,63.55,63.49,63.54,40453.0,57.2671,57.3122,57.2581,57.3032,40453.0
2021-05-27 13:10:00,63.53,63.58,63.52,63.57,45278.0,57.2942,57.3393,57.2851,57.3302,45278.0
2021-05-27 13:20:00,63.56,63.59,63.55,63.56,43438.0,57.3212,57.3483,57.3122,57.3212,43438.0
2021-05-27 13:30:00,63.55,63.57,63.52,63.54,62993.0,57.3122,57.3302,57.2851,57.3032,62993.0
2021-05-27 13:40:00,63.54,63.55,63.5,63.52,38593.0,57.3032,57.3122,57.2671,57.2851,38593.0
2021-05-27 13:50:00,63.52,63.53,63.49,63.51,33223.0,57.2851,57.2942,57.2581,57.2761,33223.0
2021-05-27 14:00:00,63.5,63.5,63.46,63.48,69467.0,57.2671,57.2671,57.231,57.2491,69467.0
2021-05-27 14:10:00,63.47,63.48,63.33,63.34,92352.0,57.2401,57.2491,57.1138,57.1228,92352.0
2021-05-27 14:20:00,63.34,63.34,63.27,63.3,48082.0,57.1228,57.1228,57.0597,57.0867,48082.0
2021-05-27 14:30:00,63.31,63.31,63.27,63.28,27793.0,57.0958,57.0958,57.0597,57.0687,27793.0
2021-05-27 14:40:00,63.28,63.3,63.25,63.28,49375.0,57.0687,57.0867,57.0417,57.0687,49375.0
2021-05-27 14:50:00,63.28,63.38,63.27,63.38,79959.0,57.0687,57.1589,57.0597,57.1589,79959.0
2021-05-27 15:00:00,63.37,63.38,63.32,63.33,176821.0,57.1499,57.1589,57.1048,57.1138,176821.0
2021-05-27 15:10:00,63.33,63.33,63.3,63.33,44447.0,57.1138,57.1138,57.0867,57.1138,44447.0
2021-05-27 15:20:00,63.32,63.34,63.3,63.33,81589.0,57.1048,57.1228,57.0867,57.1138,81589.0
2021-05-27 15:30:00,63.33,63.37,63.3,63.31,222393.0,57.1138,57.1499,57.0867,57.0958,222393.0
2021-05-27 15:40:00,63.32,63.41,63.31,63.39,241524.0,57.1048,57.1859,57.0958,57.1679,241524.0
2021-05-27 15:50:00,63.39,63.4,63.28,63.31,918344.0,57.1679,57.1769,57.0687,57.0958,918344.0
2021-05-28 09:30:00,63.53,63.81,63.5,63.67,291968.0,57.2942,57.5467,57.2671,57.4204,291968.0
2021-05-28 09:40:00,63.68,63.78,63.64,63.73,185194.0,57.4294,57.5196,57.3934,57.4745,185194.0
2021-05-28 09:50:00,63.74,63.8,63.69,63.71,393971.0,57.4836,57.5377,57.4385,57.4565,393971.0
2021-05-28 10:00:00,63.72,63.77,63.68,63.68,223266.0,57.4655,57.5106,57.4294,57.4294,223266.0
2021-05-28 10:10:00,63.68,63.7,63.61,63.64,189069.0,57.4294,57.4475,57.3663,57.3934,189069.0
2021-05-28 10:20:00,63.64,63.78,63.61,63.77,209678.0,57.3934,57.5196,57.3663,57.5106,209678.0
2021-05-28 10:30:00,63.76,63.8,63.69,63.69,100100.0,57.5016,57.5377,57.4385,57.4385,100100.0
2021-05-28 10:40:00,63.7,63.75,63.67,63.74,100283.0,57.4475,57.4926,57.4204,57.4836,100283.0
2021-05-28 10:50:00,63.75,63.78,63.66,63.72,74322.0,57.4926,57.5196,57.4114,57.4655,74322.0
2021-05-28 11:00:00,63.72,63.72,63.64,63.68,107493.0,57.4655,57.4655,57.3934,57.4294,107493.0
2021-05-28 11:10:00,63.68,63.72,63.64,63.71,125504.0,57.4294,57.4655,57.3934,57.4565,125504.0
2021-05-28 11:20:00,63.72,63.73,63.65,63.7,88389.0,57.4655,57.4745,57.4024,57.4475,88389.0
2021-05-28 11:30:00,63.7,63.79,63.69,63.78,268983.0,57.4475,57.5286,57.4385,57.5196,268983.0
2021-05-28 11:40:00,63.79,63.81,63.7,63.73,206181.0,57.5286,57.5467,57.4475,57.4745,206181.0
2021-05-28 11:50:00,63.73,63.78,63.71,63.74,117594.0,57.4745,57.5196,57.4565,57.4836,117594.0
2021-05-28 12:00:00,63.73,63.8,63.72,63.78,51489.0,57.4745,57.5377,57.4655,57.5196,51489.0
2021-05-28 12:10:00,63.77,63.81,63.74,63.77,85977.0,57.5106,57.5467,57.4836,57.5106,85977.0
2021-05-28 12:20:00,63.77,63.84,63.76,63.8,62820.0,57.5106,57.5737,57.5016,57.5377,62820.0
2021-05-28 12:30:00,63.8,63.8,63.74,63.78,54315.0,57.5377,57.5377,57.4836,57.5196,54315.0
2021-05-28 12:40:00,63.78,63.8,63.69,63.72,78619.0,57.5196,57.5377,57.4385,57.4655,78619.0
2021-05-28 12:50:00,63.72,63.72,63.63,63.64,57028.0,57.4655,57.4655,57.3844,57.3934,57028.0
2021-05-28 13:00:00,63.64,63.65,63.58,63.61,53251.0,57.3934,57.4024,57.3393,57.3663,53251.0
2021-05-28 13:10:00,63.6,63.65,63.58,63.65,91551.0,57.3573,57.4024,57.3393,57.4024,91551.0
2021-05-28 13:20:00,63.65,63.66,63.58,63.59,68318.0,57.4024,57.4114,57.3393,57.3483,68318.0
2021-05-28 13:30:00,63.6,63.63,63.56,63.62,76300.0,57.3573,57.3844,57.3212,57.3753,76300.0
2021-05-28 13:40:00,63.62,63.64,63.6,63.61,43307.0,57.3753,57.3934,57.3573,57.3663,43307.0
2021-05-28 13:50:00,63.61,63.64,63.59,63.63,43431.0,57.3663,57.3934,57.3483,57.3844,43431.0
2021-05-28 14:00:00,63.64,63.69,63.62,63.68,51438.0,57.3934,57.4385,57.3753,57.4294,51438.0
2021-05-28 14:10:00,63.67,63.72,63.67,63.71,49956.0,57.4204,57.4655,57.4204,57.4565,49956.0
2021-05-28 14:20:00,63.71,63.73,63.67,63.73,45015.0,57.4565,57.4745,57.4204,57.4745,45015.0
2021-05-28 14:30:00,63.72,63.78,63.7,63.77,72615.0,57.4655,57.5196,57.4475,57.5106,72615.0
2021-05-28 14:40:00,63.76,63.78,63.73,63.77,37828.0,57.5016,57.5196,57.4745,57.5106,37828.0
2021-05-28 14:50:00,63.77,63.79,63.72,63.74,162444.0,57.5106,57.5286,57.4655,57.4836,162444.0
2021-05-28 15:00:00,63.74,63.75,63.71,63.72,43732.0,57.4836,57.4926,57.4565,57.4655,43732.0
2021-05-28 15:10:00,63.72,63.72,63.66,63.69,87231.0,57.4655,57.4655,57.4114,57.4385,87231.0
2021-05-28 15:20:00,63.68,63.7,63.66,63.67,90671.0,57.4294,57.4475,57.4114,57.4204,90671.0
2021-05-28 15:30:00,63.68,63.71,63.65,63.69,123253.0,57.4294,57.4565,57.4024,57.4385,123253.0
2021-05-28 15:40:00,63.68,63.68,63.62,63.66,214164.0,57.4294,57.4294,57.3753,57.4114,214164.0
2021-05-28 15:50:00,63.66,63.68,63.47,63.55,822569.0,57.4114,57.4294,57.2401,57.3122,822569.0
2021-06-01 09:30:00,63.78,63.96,63.71,63.89,358992.0,57.5196,57.682,57.4565,57.6188,358992.0
2021-06-01 09:40:00,63.9,63.91,63.59,63.63,139062.0,57.6279,57.6369,57.3483,57.3844,139062.0
2021-06-01 09:50:00,63.64,63.75,63.62,63.69,91301.0,57.3934,57.4926,57.3753,57.4385,91301.0
2021-06-01 10:00:00,63.7,63.76,63.64,63.69,81504.0,57.4475,57.5016,57.3934,57.4385,81504.0
2021-06-01 10:10:00,63.68,63.78,63.67,63.75,231031.0,57.4294,57.5196,57.4204,57.4926,231031.0
2021-06-01 10:20:00,63.76,63.81,63.69,63.73,122643.0,57.5016,57.5467,57.4385,57.4745,122643.0
2021-06-01 10:30:00,63.74,63.74,63.61,63.68,123719.0,57.4836,57.4836,57.3663,57.4294,123719.0
2021-06-01 10:40:00,63.69,63.74,63.64,63.72,121278.0,57.4385,57.4836,57.3934,57.4655,121278.0
2021-06-01 10:50:00,63.71,63.72,63.59,63.66,138189.0,57.4565,57.4655,57.3483,57.4114,138189.0
2021-06-01 11:00:00,63.66,63.66,63.5,63.53,149187.0,57.4114,57.4114,57.2671,57.2942,149187.0
2021-06-01 11:10:00,63.53,63.6,63.5,63.52,82876.0,57.2942,57.3573,57.2671,57.2851,82876.0
2021-06-01 11:20:00,63.52,63.56,63.52,63.54,78828.0,57.2851,57.3212,57.2851,57.3032,78828.0
2021-06-01 11:30:00,63.55,63.55,63.5,63.53,82034.0,57.3122,57.3122,57.2671,57.2942,82034.0
2021-06-01 11:40:00,63.52,63.55,63.5,63.54,83211.0,57.2851,57.3122,57.2671,57.3032,83211.0
2021-06-01 11:50:00,63.54,63.55,63.5,63.51,76958.0,57.3032,57.3122,57.2671,57.2761,76958.0
2021-06-01 12:00:00,63.51,63.55,63.48,63.53,117912.0,57.2761,57.3122,57.2491,57.2942,117912.0
2021-06-01 12:10:00,63.53,63.58,63.45,63.46,129056.0,57.2942,57.3393,57.222,57.231,129056.0
2021-06-01 12:20:00,63.46,63.48,63.43,63.44,31844.0,57.231,57.2491,57.204,57.213,31844.0
2021-06-01 12:30:00,63.44,63.44,63.39,63.42,33806.0,57.213,57.213,57.1679,57.195,33806.0
2021-06-01 12:40:00,63.41,63.44,63.39,63.42,46595.0,57.1859,57.213,57.1679,57.195,46595.0
2021-06-01 12:50:00,63.42,63.42,63.37,63.38,64369.0,57.195,57.195,57.1499,57.1589,64369.0
2021-06-01 13:00:00,63.39,63.39,63.32,63.35,60618.0,57.1679,57.1679,57.1048,57.1318,60618.0
2021-06-01 13:10:00,63.34,63.35,63.28,63.3,58148.0,57.1228,57.1318,57.0687,57.0867,58148.0
2021-06-01 13:20:00,63.3,63.34,63.28,63.3,54204.0,57.0867,57.1228,57.0687,57.0867,54204.0
2021-06-01 13:30:00,63.3,63.33,63.29,63.33,62365.0,57.0867,57.1138,57.0777,57.1138,62365.0
2021-06-01 13:40:00,63.32,63.35,63.3,63.35,41172.0,57.1048,57.1318,57.0867,57.1318,41172.0
2021-06-01 13:50:00,63.35,63.35,63.29,63.31,45847.0,57.1318,57.1318,57.0777,57.0958,45847.0
2021-06-01 14:00:00,63.3,63.39,63.3,63.35,47772.0,57.0867,57.1679,57.0867,57.1318,47772.0
2021-06-01 14:10:00,63.35,63.36,63.31,63.34,35233.0,57.1318,57.1409,57.0958,57.1228,35233.0
2021-06-01 14:20:00,63.33,63.36,63.32,63.36,44208.0,57.1138,57.1409,57.1048,57.1409,44208.0
2021-06-01 14:30:00,63.36,63.37,63.32,63.33,55423.0,57.1409,57.1499,57.1048,57.1138,55423.0
2021-06-01 14:40:00,63.33,63.33,63.28,63.3,45340.0,57.1138,57.1138,57.0687,57.0867,45340.0
2021-06-01 14:50:00,63.3,63.33,63.27,63.29,49582.0,57.0867,57.1138,57.0597,57.0777,49582.0
2021-06-01 15:00:00,63.29,63.34,63.26,63.27,65394.0,57.0777,57.1228,57.0507,57.0597,65394.0
2021-06-01 15:10:00,63.27,63.31,63.26,63.29,38477.0,57.0597,57.0958,57.0507,57.0777,38477.0
2021-06-01 15:20:00,63.3,63.32,63.26,63.27,62533.0,57.0867,57.1048,57.0507,57.0597,62533.0
2021-06-01 15:30:00,63.27,63.27,63.11,63.12,132406.0,57.0597,57.0597,56.9154,56.9244,132406.0
2021-06-01 15:40:00,63.12,63.29,63.11,63.29,146227.0,56.9244,57.0777,56.9154,57.0777,146227.0
2021-06-01 15:50:00,63.29,63.42,63.28,63.32,617975.0,57.0777,57.195,57.0687,57.1048,617975.0
2021-06-02 09:30:00,63.42,63.59,63.29,63.39,167983.0,57.195,57.3483,57.0777,57.1679,167983.0
2021-06-02 09:40:00,63.39,63.54,63.35,63.5,103719.0,57.1679,57.3032,57.1318,57.2671,103719.0
2021-06-02 09:50:00,63.49,63.64,63.47,63.54,86663.0,57.2581,57.3934,57.2401,57.3032,86663.0
2021-06-02 10:00:00,63.55,63.6,63.41,63.49,101151.0,57.3122,57.3573,57.1859,57.2581,101151.0
2021-06-02 10:10:00,63.49,63.55,63.41,63.43,77037.0,57.2581,57.3122,57.1859,57.204,77037.0
2021-06-02 10:20:00,63.43,63.51,63.41,63.46,98127.0,57.204,57.2761,57.1859,57.231,98127.0
2021-06-02 10:30:00,63.46,63.51,63.38,63.39,80178.0,57.231,57.2761,57.1589,57.1679,80178.0
2021-06-02 10:40:00,63.4,63.44,63.31,63.32,78394.0,57.1769,57.213,57.0958,57.1048,78394.0
2021-06-02 10:50:00,63.32,63.36,63.29,63.36,61660.0,57.1048,57.1409,57.0777,57.1409,61660.0
2021-06-02 11:00:00,63.36,63.41,63.33,63.41,102966.0,57.1409,57.1859,57.1138,57.1859,102966.0
2021-06-02 11:10:00,63.4,63.45,63.37,63.41,79306.0,57.1769,57.222,57.1499,57.1859,79306.0
2021-06-02 11:20:00,63.41,63.43,63.4,63.41,52410.0,57.1859,57.204,57.1769,57.1859,52410.0
2021-06-02 11:30:00,63.42,63.45,63.39,63.4,53762.0,57.195,57.222,57.1679,57.1769,53762.0
2021-06-02 11:40:00,63.39,63.47,63.38,63.46,61173.0,57.1679,57.2401,57.1589,57.231,61173.0
2021-06-02 11:50:00,63.46,63.46,63.43,63.44,48301.0,57.231,57.231,57.204,57.213,48301.0
2021-06-02 12:00:00,63.44,63.5,63.44,63.46,74044.0,57.213,57.2671,57.213,57.231,74044.0
2021-06-02 12:10:00,63.46,63.51,63.43,63.5,73464.0,57.231,57.2761,57.204,57.2671,73464.0
2021-06-02 12:20:00,63.51,63.56,63.49,63.55,65656.0,57.2761,57.3212,57.2581,57.3122,65656.0
2021-06-02 12:30:00,63.55,63.57,63.48,63.5,82171.0,57.3122,57.3302,57.2491,57.2671,82171.0
2021-06-02 12:40:00,63.49,63.57,63.48,63.56,72343.0,57.2581,57.3302,57.2491,57.3212,72343.0
2021-06-02 12:50:00,63.56,63.6,63.56,63.59,50831.0,57.3212,57.3573,57.3212,57.3483,50831.0
2021-06-02 13:00:00,63.59,63.62,63.57,63.59,71484.0,57.3483,57.3753,57.3302,57.3483,71484.0
2021-06-02 13:10:00,63.59,63.65,63.57,63.62,61623.0,57.3483,57.4024,57.3302,57.3753,61623.0
2021-06-02 13:20:00,63.62,63.64,63.58,63.61,66759.0,57.3753,57.3934,57.3393,57.3663,66759.0
2021-06-02 13:30:00,63.62,63.62,63.58,63.61,41765.0,57.3753,57.3753,57.3393,57.3663,41765.0
2021-06-02 13:40:00,63.61,63.62,63.53,63.61,98444.0,57.3663,57.3753,57.2942,57.3663,98444.0
2021-06-02 13:50:00,63.6,63.62,63.57,63.62,60236.0,57.3573,57.3753,57.3302,57.3753,60236.0
2021-06-02 14:00:00,63.62,63.62,63.57,63.58,70169.0,57.3753,57.3753,57.3302,57.3393,70169.0
2021-06-02 14:10:00,63.59,63.61,63.55,63.57,67745.0,57.3483,57.3663,57.3122,57.3302,67745.0
2021-06-02 14:20:00,63.57,63.58,63.5,63.5,68397.0,57.3302,57.3393,57.2671,57.2671,68397.0
2021-06-02 14:30:00,63.5,63.52,63.47,63.5,74762.0,57.2671,57.2851,57.2401,57.2671,74762.0
2021-06-02 14:40:00,63.49,63.51,63.47,63.51,46216.0,57.2581,57.2761,57.2401,57.2761,46216.0
2021-06-02 14:50:00,63.51,63.51,63.42,63.43,54704.0,57.2761,57.2761,57.195,57.204,54704.0
2021-06-02 15:00:00,63.43,63.43,63.4,63.43,69846.0,57.204,57.204,57.1769,57.204,69846.0
2021-06-02 15:10:00,63.42,63.42,63.38,63.4,69458.0,57.195,57.195,57.1589,57.1769,69458.0
2021-06-02 15:20:00,63.41,63.43,63.39,63.39,88494.0,57.1859,57.204,57.1679,57.1679,88494.0
2021-06-02 15:30:00,63.39,63.45,63.38,63.43,116124.0,57.1679,57.222,57.1589,57.204,116124.0
2021-06-02 15:40:00,63.43,63.5,63.42,63.43,159076.0,57.204,57.2671,57.195,57.204,159076.0
2021-06-02 15:50:00,63.43,63.63,63.31,63.62,930870.0,57.204,57.3844,57.0958,57.3753,930870.0
2021-06-03 09:30:00,63.37,63.6,63.32,63.59,262567.0,57.1499,57.3573,57.1048,57.3483,262567.0
2021-06-03 09:40:00,63.58,63.63,63.47,63.52,112366.0,57.3393,57.3844,57.2401,57.2851,112366.0
2021-06-03 09:50:00,63.53,63.6,63.5,63.55,76254.0,57.2942,57.3573,57.2671,57.3122,76254.0
2021-06-03 10:00:00,63.54,63.63,63.51,63.58,97065.0,57.3032,57.3844,57.2761,57.3393,97065.0
2021-06-03 10:10:00,63.58,63.69,63.56,63.64,42994.0,57.3393,57.4385,57.3212,57.3934,42994.0
2021-06-03 10:20:00,63.64,63.65,63.41,63.43,54450.0,57.3934,57.4024,57.1859,57.204,54450.0
2021-06-03 10:30:00,63.43,63.48,63.37,63.39,89013.0,57.204,57.2491,57.1499,57.1679,89013.0
2021-06-03 10:40:00,63.38,63.44,63.32,63.42,65266.0,57.1589,57.213,57.1048,57.195,65266.0
2021-06-03 10:50:00,63.43,63.52,63.42,63.5,60091.0,57.204,57.2851,57.195,57.2671,60091.0
2021-06-03 11:00:00,63.5,63.7,63.5,63.7,73597.0,57.2671,57.4475,57.2671,57.4475,73597.0
2021-06-03 11:10:00,63.7,63.74,63.61,63.63,95435.0,57.4475,57.4836,57.3663,57.3844,95435.0
2021-06-03 11:20:00,63.62,63.7,63.61,63.65,68032.0,57.3753,57.4475,57.3663,57.4024,68032.0
2021-06-03 11:30:00,63.65,63.7,63.6,63.61,44893.0,57.4024,57.4475,57.3573,57.3663,44893.0
2021-06-03 11:40:00,63.61,63.68,63.58,63.59,40404.0,57.3663,57.4294,57.3393,57.3483,40404.0
2021-06-03 11:50:00,63.59,63.61,63.55,63.56,31559.0,57.3483,57.3663,57.3122,57.3212,31559.0
2021-06-03 12:00:00,63.56,63.58,63.53,63.54,25136.0,57.3212,57.3393,57.2942,57.3032,25136.0
2021-06-03 12:10:00,63.53,63.54,63.48,63.48,69023.0,57.2942,57.3032,57.2491,57.2491,69023.0
2021-06-03 12:20:00,63.48,63.49,63.43,63.44,45554.0,57.2491,57.2581,57.204,57.213,45554.0
2021-06-03 12:30:00,63.45,63.48,63.44,63.48,36105.0,57.222,57.2491,57.213,57.2491,36105.0
2021-06-03 12:40:00,63.49,63.52,63.48,63.49,34145.0,57.2581,57.2851,57.2491,57.2581,34145.0
2021-06-03 12:50:00,63.5,63.5,63.41,63.42,52033.0,57.2671,57.2671,57.1859,57.195,52033.0
2021-06-03 13:00:00,63.42,63.46,63.37,63.45,63938.0,57.195,57.231,57.1499,57.222,63938.0
2021-06-03 13:10:00,63.45,63.46,63.38,63.42,51147.0,57.222,57.231,57.1589,57.195,51147.0
2021-06-03 13:20:00,63.42,63.48,63.41,63.46,34046.0,57.195,57.2491,57.1859,57.231,34046.0
2021-06-03 13:30:00,63.46,63.46,63.43,63.43,20779.0,57.231,57.231,57.204,57.204,20779.0
2021-06-03 13:40:00,63.44,63.48,63.41,63.47,59182.0,57.213,57.2491,57.1859,57.2401,59182.0
2021-06-03 13:50:00,63.48,63.49,63.42,63.43,41906.0,57.2491,57.2581,57.195,57.204,41906.0
2021-06-03 14:00:00,63.43,63.48,63.42,63.47,37057.0,57.204,57.2491,57.195,57.2401,37057.0
2021-06-03 14:10:00,63.47,63.49,63.44,63.48,43595.0,57.2401,57.2581,57.213,57.2491,43595.0
2021-06-03 14:20:00,63.48,63.52,63.47,63.48,41398.0,57.2491,57.2851,57.2401,57.2491,41398.0
2021-06-03 14:30:00,63.48,63.52,63.47,63.52,44572.0,57.2491,57.2851,57.2401,57.2851,44572.0
2021-06-03 14:40:00,63.53,63.53,63.47,63.5,50194.0,57.2942,57.2942,57.2401,57.2671,50194.0
2021-06-03 14:50:00,63.5,63.53,63.49,63.51,32375.0,57.2671,57.2942,57.2581,57.2761,32375.0
2021-06-03 15:00:00,63.51,63.53,63.46,63.48,42101.0,57.2761,57.2942,57.231,57.2491,42101.0
2021-06-03 15:10:00,63.48,63.5,63.47,63.5,45030.0,57.2491,57.2671,57.2401,57.2671,45030.0
2021-06-03 15:20:00,63.49,63.5,63.42,63.48,55587.0,57.2581,57.2671,57.195,57.2491,55587.0
2021-06-03 15:30:00,63.48,63.72,63.47,63.72,113059.0,57.2491,57.4655,57.2401,57.4655,113059.0
2021-06-03 15:40:00,63.72,63.74,63.65,63.67,118694.0,57.4655,57.4836,57.4024,57.4204,118694.0
2021-06-03 15:50:00,63.66,63.8,63.66,63.74,517789.0,57.4114,57.5377,57.4114,57.4836,517789.0
2021-06-04 09:30:00,63.86,63.91,63.73,63.81,200827.0,57.5918,57.6369,57.4745,57.5467,200827.0
2021-06-04 09:40:00,63.81,64.0,63.81,63.92,93313.0,57.5467,57.718,57.5467,57.6459,93313.0
2021-06-04 09:50:00,63.92,63.96,63.87,63.89,66161.0,57.6459,57.682,57.6008,57.6188,66161.0
2021-06-04 10:00:00,63.89,64.1,63.89,64.09,97129.0,57.6188,57.8082,57.6188,57.7992,97129.0
2021-06-04 10:10:00,64.09,64.2,64.09,64.13,86664.0,57.7992,57.8984,57.7992,57.8353,86664.0
2021-06-04 10:20:00,64.14,64.19,64.05,64.05,70451.0,57.8443,57.8894,57.7631,57.7631,70451.0
2021-06-04 10:30:00,64.05,64.25,64.03,64.2,82864.0,57.7631,57.9435,57.7451,57.8984,82864.0
2021-06-04 10:40:00,64.21,64.28,64.21,64.22,112488.0,57.9074,57.9706,57.9074,57.9164,112488.0
2021-06-04 10:50:00,64.23,64.26,64.21,64.24,87514.0,57.9255,57.9525,57.9074,57.9345,87514.0
2021-06-04 11:00:00,64.25,64.37,64.24,64.25,85207.0,57.9435,58.0517,57.9345,57.9435,85207.0
2021-06-04 11:10:00,64.24,64.3,64.21,64.23,82349.0,57.9345,57.9886,57.9074,57.9255,82349.0
2021-06-04 11:20:00,64.24,64.26,64.13,64.17,80042.0,57.9345,57.9525,57.8353,57.8713,80042.0
2021-06-04 11:30:00,64.17,64.21,64.13,64.14,89019.0,57.8713,57.9074,57.8353,57.8443,89019.0
2021-06-04 11:40:00,64.14,64.14,64.06,64.09,103014.0,57.8443,57.8443,57.7721,57.7992,103014.0
2021-06-04 11:50:00,64.09,64.09,64.02,64.04,37055.0,57.7992,57.7992,57.7361,57.7541,37055.0
2021-06-04 12:00:00,64.05,64.09,64.02,64.06,71008.0,57.7631,57.7992,57.7361,57.7721,71008.0
2021-06-04 12:10:00,64.06,64.07,63.97,63.98,57093.0,57.7721,57.7812,57.691,57.7,57093.0
2021-06-04 12:20:00,63.97,63.99,63.95,63.96,40226.0,57.691,57.709,57.6729,57.682,40226.0
2021-06-04 12:30:00,63.96,64.0,63.95,63.98,29763.0,57.682,57.718,57.6729,57.7,29763.0
2021-06-04 12:40:00,63.98,63.98,63.94,63.96,33698.0,57.7,57.7,57.6639,57.682,33698.0
2021-06-04 12:50:00,63.96,63.96,63.89,63.89,57127.0,57.682,57.682,57.6188,57.6188,57127.0
2021-06-04 13:00:00,63.9,63.95,63.89,63.94,41049.0,57.6279,57.6729,57.6188,57.6639,41049.0
2021-06-04 13:10:00,63.95,63.95,63.89,63.9,40627.0,57.6729,57.6729,57.6188,57.6279,40627.0
2021-06-04 13:20:00,63.89,63.9,63.85,63.85,28397.0,57.6188,57.6279,57.5828,57.5828,28397.0
2021-06-04 13:30:00,63.86,63.88,63.83,63.84,46702.0,57.5918,57.6098,57.5647,57.5737,46702.0
2021-06-04 13:40:00,63.85,63.92,63.84,63.92,82986.0,57.5828,57.6459,57.5737,57.6459,82986.0
2021-06-04 13:50:00,63.92,63.92,63.84,63.87,34983.0,57.6459,57.6459,57.5737,57.6008,34983.0
2021-06-04 14:00:00,63.87,63.9,63.86,63.9,44323.0,57.6008,57.6279,57.5918,57.6279,44323.0
2021-06-04 14:10:00,63.9,63.91,63.86,63.91,44398.0,57.6279,57.6369,57.5918,57.6369,44398.0
2021-06-04 14:20:00,63.91,63.92,63.87,63.88,60865.0,57.6369,57.6459,57.6008,57.6098,60865.0
2021-06-04 14:30:00,63.87,63.98,63.85,63.98,85214.0,57.6008,57.7,57.5828,57.7,85214.0
2021-06-04 14:40:00,63.99,63.99,63.91,63.92,33890.0,57.709,57.709,57.6369,57.6459,33890.0
2021-06-04 14:50:00,63.92,63.92,63.89,63.92,28111.0,57.6459,57.6459,57.6188,57.6459,28111.0
2021-06-04 15:00:00,63.92,63.94,63.9,63.93,53947.0,57.6459,57.6639,57.6279,57.6549,53947.0
2021-06-04 15:10:00,63.93,63.95,63.92,63.94,56137.0,57.6549,57.6729,57.6459,57.6639,56137.0
2021-06-04 15:20:00,63.93,63.94,63.9,63.91,49024.0,57.6549,57.6639,57.6279,57.6369,49024.0
2021-06-04 15:30:00,63.91,63.97,63.89,63.94,137662.0,57.6369,57.691,57.6188,57.6639,137662.0
2021-06-04 15:40:00,63.94,64.0,63.93,63.99,139712.0,57.6639,57.718,57.6549,57.709,139712.0
2021-06-04 15:50:00,63.99,64.11,63.99,64.02,467848.0,57.709,57.8172,57.709,57.7361,467848.0
2021-06-07 09:30:00,64.2,64.27,63.9,64.11,255374.0,57.8984,57.9615,57.6279,57.8172,255374.0
2021-06-07 09:40:00,64.11,64.11,63.95,63.95,86782.0,57.8172,57.8172,57.6729,57.6729,86782.0
2021-06-07 09:50:00,63.96,64.03,63.93,63.94,99552.0,57.682,57.7451,57.6549,57.6639,99552.0
2021-06-07 10:00:00,63.93,63.94,63.76,63.78,94928.0,57.6549,57.6639,57.5016,57.5196,94928.0
2021-06-07 10:10:00,63.77,63.86,63.72,63.76,57845.0,57.5106,57.5918,57.4655,57.5016,57845.0
2021-06-07 10:20:00,63.75,63.77,63.69,63.71,34534.0,57.4926,57.5106,57.4385,57.4565,34534.0
2021-06-07 10:30:00,63.7,63.71,63.67,63.69,44285.0,57.4475,57.4565,57.4204,57.4385,44285.0
2021-06-07 10:40:00,63.69,63.74,63.67,63.68,43749.0,57.4385,57.4836,57.4204,57.4294,43749.0
2021-06-07 10:50:00,63.69,63.71,63.61,63.68,67635.0,57.4385,57.4565,57.3663,57.4294,67635.0
2021-06-07 11:00:00,63.69,63.71,63.62,63.64,124731.0,57.4385,57.4565,57.3753,57.3934,124731.0
2021-06-07 11:10:00,63.63,63.68,63.62,63.66,112262.0,57.3844,57.4294,57.3753,57.4114,112262.0
2021-06-07 11:20:00,63.66,63.67,63.57,63.57,96832.0,57.4114,57.4204,57.3302,57.3302,96832.0
2021-06-07 11:30:00,63.58,63.62,63.54,63.57,61903.0,57.3393,57.3753,57.3032,57.3302,61903.0
2021-06-07 11:40:00,63.57,63.6,63.54,63.55,60359.0,57.3302,57.3573,57.3032,57.3122,60359.0
2021-06-07 11:50:00,63.55,63.56,63.51,63.54,42309.0,57.3122,57.3212,57.2761,57.3032,42309.0
2021-06-07 12:00:00,63.55,63.55,63.5,63.52,55408.0,57.3122,57.3122,57.2671,57.2851,55408.0
2021-06-07 12:10:00,63.52,63.52,63.46,63.47,52132.0,57.2851,57.2851,57.231,57.2401,52132.0
2021-06-07 12:20:00,63.47,63.49,63.45,63.46,31556.0,57.2401,57.2581,57.222,57.231,31556.0
2021-06-07 12:30:00,63.46,63.46,63.4,63.41,91309.0,57.231,57.231,57.1769,57.1859,91309.0
2021-06-07 12:40:00,63.41,63.45,63.4,63.45,118040.0,57.1859,57.222,57.1769,57.222,118040.0
2021-06-07 12:50:00,63.45,63.46,63.44,63.44,33927.0,57.222,57.231,57.213,57.213,33927.0
2021-06-07 13:00:00,63.44,63.46,63.41,63.42,79127.0,57.213,57.231,57.1859,57.195,79127.0
2021-06-07 13:10:00,63.42,63.48,63.41,63.44,55783.0,57.195,57.2491,57.1859,57.213,55783.0
2021-06-07 13:20:00,63.44,63.44,63.35,63.39,86090.0,57.213,57.213,57.1318,57.1679,86090.0
2021-06-07 13:30:00,63.4,63.43,63.37,63.37,37623.0,57.1769,57.204,57.1499,57.1499,37623.0
2021-06-07 13:40:00,63.38,63.38,63.3,63.3,49256.0,57.1589,57.1589,57.0867,57.0867,49256.0
2021-06-07 13:50:00,63.31,63.38,63.3,63.38,24030.0,57.0958,57.1589,57.0867,57.1589,24030.0
2021-06-07 14:00:00,63.38,63.44,63.36,63.43,34697.0,57.1589,57.213,57.1409,57.204,34697.0
2021-06-07 14:10:00,63.44,63.5,63.42,63.5,22719.0,57.213,57.2671,57.195,57.2671,22719.0
2021-06-07 14:20:00,63.49,63.51,63.48,63.49,26548.0,57.2581,57.2761,57.2491,57.2581,26548.0
2021-06-07 14:30:00,63.49,63.54,63.49,63.53,34973.0,57.2581,57.3032,57.2581,57.2942,34973.0
2021-06-07 14:40:00,63.53,63.6,63.53,63.6,32854.0,57.2942,57.3573,57.2942,57.3573,32854.0
2021-06-07 14:50:00,63.59,63.6,63.56,63.57,37893.0,57.3483,57.3573,57.3212,57.3302,37893.0
2021-06-07 15:00:00,63.57,63.61,63.57,63.61,28979.0,57.3302,57.3663,57.3302,57.3663,28979.0
2021-06-07 15:10:00,63.61,63.61,63.57,63.58,42747.0,57.3663,57.3663,57.3302,57.3393,42747.0
2021-06-07 15:20:00,63.58,63.59,63.54,63.55,51754.0,57.3393,57.3483,57.3032,57.3122,51754.0
2021-06-07 15:30:00,63.55,63.68,63.54,63.61,124601.0,57.3122,57.4294,57.3032,57.3663,124601.0
2021-06-07 15:40:00,63.61,63.65,63.57,63.62,98900.0,57.3663,57.4024,57.3302,57.3753,98900.0
2021-06-07 15:50:00,63.61,63.8,63.53,63.67,1087035.0,57.3663,57.5377,57.2942,57.4204,1087035.0
2021-06-08 09:30:00,63.66,63.81,63.55,63.67,150119.0,57.4114,57.5467,57.3122,57.4204,150119.0
2021-06-08 09:40:00,63.68,63.73,63.64,63.67,86127.0,57.4294,57.4745,57.3934,57.4204,86127.0
2021-06-08 09:50:00,63.67,63.7,63.53,63.55,96437.0,57.4204,57.4475,57.2942,57.3122,96437.0
2021-06-08 10:00:00,63.54,63.64,63.51,63.59,95999.0,57.3032,57.3934,57.2761,57.3483,95999.0
2021-06-08 10:10:00,63.58,63.58,63.36,63.37,85658.0,57.3393,57.3393,57.1409,57.1499,85658.0
2021-06-08 10:20:00,63.36,63.4,63.29,63.3,58707.0,57.1409,57.1769,57.0777,57.0867,58707.0
2021-06-08 10:30:00,63.3,63.39,63.27,63.39,70019.0,57.0867,57.1679,57.0597,57.1679,70019.0
2021-06-08 10:40:00,63.39,63.48,63.36,63.37,108381.0,57.1679,57.2491,57.1409,57.1499,108381.0
2021-06-08 10:50:00,63.38,63.4,63.32,63.33,88090.0,57.1589,57.1769,57.1048,57.1138,88090.0
2021-06-08 11:00:00,63.34,63.4,63.33,63.38,73185.0,57.1228,57.1769,57.1138,57.1589,73185.0
2021-06-08 11:10:00,63.38,63.38,63.25,63.27,86874.0,57.1589,57.1589,57.0417,57.0597,86874.0
2021-06-08 11:20:00,63.26,63.28,63.17,63.23,96814.0,57.0507,57.0687,56.9695,57.0236,96814.0
2021-06-08 11:30:00,63.23,63.29,63.21,63.27,56155.0,57.0236,57.0777,57.0056,57.0597,56155.0
2021-06-08 11:40:00,63.28,63.38,63.26,63.38,84936.0,57.0687,57.1589,57.0507,57.1589,84936.0
2021-06-08 11:50:00,63.38,63.38,63.31,63.33,48303.0,57.1589,57.1589,57.0958,57.1138,48303.0
2021-06-08 12:00:00,63.33,63.38,63.32,63.36,48003.0,57.1138,57.1589,57.1048,57.1409,48003.0
2021-06-08 12:10:00,63.36,63.37,63.32,63.34,44658.0,57.1409,57.1499,57.1048,57.1228,44658.0
2021-06-08 12:20:00,63.34,63.39,63.33,63.36,54028.0,57.1228,57.1679,57.1138,57.1409,54028.0
2021-06-08 12:30:00,63.35,63.4,63.34,63.35,56695.0,57.1318,57.1769,57.1228,57.1318,56695.0
2021-06-08 12:40:00,63.35,63.37,63.34,63.35,84090.0,57.1318,57.1499,57.1228,57.1318,84090.0
2021-06-08 12:50:00,63.35,63.35,63.29,63.3,36732.0,57.1318,57.1318,57.0777,57.0867,36732.0
2021-06-08 13:00:00,63.3,63.31,63.26,63.27,85342.0,57.0867,57.0958,57.0507,57.0597,85342.0
2021-06-08 13:10:00,63.27,63.28,63.21,63.23,87952.0,57.0597,57.0687,57.0056,57.0236,87952.0
2021-06-08 13:20:00,63.24,63.25,63.19,63.2,75249.0,57.0326,57.0417,56.9875,56.9966,75249.0
2021-06-08 13:30:00,63.19,63.23,63.17,63.23,71579.0,56.9875,57.0236,56.9695,57.0236,71579.0
2021-06-08 13:40:00,63.23,63.26,63.22,63.26,45656.0,57.0236,57.0507,57.0146,57.0507,45656.0
2021-06-08 13:50:00,63.26,63.27,63.21,63.22,42199.0,57.0507,57.0597,57.0056,57.0146,42199.0
2021-06-08 14:00:00,63.22,63.25,63.21,63.25,47887.0,57.0146,57.0417,57.0056,57.0417,47887.0
2021-06-08 14:10:00,63.25,63.27,63.24,63.27,18542.0,57.0417,57.0597,57.0326,57.0597,18542.0
2021-06-08 14:20:00,63.27,63.35,63.27,63.35,92926.0,57.0597,57.1318,57.0597,57.1318,92926.0
2021-06-08 14:30:00,63.35,63.4,63.35,63.37,116176.0,57.1318,57.1769,57.1318,57.1499,116176.0
2021-06-08 14:40:00,63.38,63.38,63.34,63.38,51115.0,57.1589,57.1589,57.1228,57.1589,51115.0
2021-06-08 14:50:00,63.38,63.39,63.33,63.36,60625.0,57.1589,57.1679,57.1138,57.1409,60625.0
2021-06-08 15:00:00,63.36,63.45,63.36,63.43,71854.0,57.1409,57.222,57.1409,57.204,71854.0
2021-06-08 15:10:00,63.43,63.43,63.4,63.42,57885.0,57.204,57.204,57.1769,57.195,57885.0
2021-06-08 15:20:00,63.43,63.45,63.36,63.37,77372.0,57.204,57.222,57.1409,57.1499,77372.0
2021-06-08 15:30:00,63.37,63.38,63.29,63.31,91962.0,57.1499,57.1589,57.0777,57.0958,91962.0
2021-06-08 15:40:00,63.31,63.38,63.3,63.38,130194.0,57.0958,57.1589,57.0867,57.1589,130194.0
2021-06-08 15:50:00,63.38,63.55,63.28,63.28,530838.0,57.1589,57.3122,57.0687,57.0687,530838.0
2021-06-09 09:30:00,63.15,63.33,63.01,63.26,313519.0,56.9515,57.1138,56.8252,57.0507,313519.0
2021-06-09 09:40:00,63.28,63.49,63.24,63.41,148899.0,57.0687,57.2581,57.0326,57.1859,148899.0
2021-06-09 09:50:00,63.41,63.59,63.39,63.54,109324.0,57.1859,57.3483,57.1679,57.3032,109324.0
2021-06-09 10:00:00,63.55,63.57,63.47,63.47,97136.0,57.3122,57.3302,57.2401,57.2401,97136.0
2021-06-09 10:10:00,63.47,63.57,63.38,63.55,71251.0,57.2401,57.3302,57.1589,57.3122,71251.0
2021-06-09 10:20:00,63.55,63.55,63.4,63.45,67578.0,57.3122,57.3122,57.1769,57.222,67578.0
2021-06-09 10:30:00,63.44,63.45,63.37,63.38,42454.0,57.213,57.222,57.1499,57.1589,42454.0
2021-06-09 10:40:00,63.39,63.5,63.35,63.5,69018.0,57.1679,57.2671,57.1318,57.2671,69018.0
2021-06-09 10:50:00,63.49,63.53,63.45,63.53,42814.0,57.2581,57.2942,57.222,57.2942,42814.0
2021-06-09 11:00:00,63.53,63.53,63.43,63.47,66446.0,57.2942,57.2942,57.204,57.2401,66446.0
2021-06-09 11:10:00,63.47,63.55,63.45,63.52,36701.0,57.2401,57.3122,57.222,57.2851,36701.0
2021-06-09 11:20:00,63.51,63.51,63.41,63.44,73984.0,57.2761,57.2761,57.1859,57.213,73984.0
2021-06-09 11:30:00,63.44,63.48,63.42,63.44,27299.0,57.213,57.2491,57.195,57.213,27299.0
2021-06-09 11:40:00,63.44,63.44,63.4,63.42,27452.0,57.213,57.213,57.1769,57.195,27452.0
2021-06-09 11:50:00,63.42,63.45,63.4,63.44,30847.0,57.195,57.222,57.1769,57.213,30847.0
2021-06-09 12:00:00,63.42,63.44,63.38,63.41,25121.0,57.195,57.213,57.1589,57.1859,25121.0
2021-06-09 12:10:00,63.4,63.43,63.36,63.42,39440.0,57.1769,57.204,57.1409,57.195,39440.0
2021-06-09 12:20:00,63.42,63.42,63.34,63.37,95667.0,57.195,57.195,57.1228,57.1499,95667.0
2021-06-09 12:30:00,63.37,63.38,63.34,63.36,43995.0,57.1499,57.1589,57.1228,57.1409,43995.0
2021-06-09 12:40:00,63.36,63.37,63.34,63.37,39632.0,57.1409,57.1499,57.1228,57.1499,39632.0
2021-06-09 12:50:00,63.37,63.38,63.36,63.36,31125.0,57.1499,57.1589,57.1409,57.1409,31125.0
2021-06-09 13:00:00,63.36,63.37,63.33,63.37,65995.0,57.1409,57.1499,57.1138,57.1499,65995.0
2021-06-09 13:10:00,63.37,63.43,63.36,63.39,74027.0,57.1499,57.204,57.1409,57.1679,74027.0
2021-06-09 13:20:00,63.4,63.45,63.39,63.45,26134.0,57.1769,57.222,57.1679,57.222,26134.0
2021-06-09 13:30:00,63.45,63.45,63.4,63.42,71520.0,57.222,57.222,57.1769,57.195,71520.0
2021-06-09 13:40:00,63.42,63.45,63.4,63.45,42602.0,57.195,57.222,57.1769,57.222,42602.0
2021-06-09 13:50:00,63.44,63.45,63.42,63.43,70203.0,57.213,57.222,57.195,57.204,70203.0
2021-06-09 14:00:00,63.42,63.43,63.38,63.4,40366.0,57.195,57.204,57.1589,57.1769,40366.0
2021-06-09 14:10:00,63.4,63.42,63.35,63.38,80394.0,57.1769,57.195,57.1318,57.1589,80394.0
2021-06-09 14:20:00,63.37,63.4,63.34,63.4,46444.0,57.1499,57.1769,57.1228,57.1769,46444.0
2021-06-09 14:30:00,63.4,63.44,63.39,63.41,58277.0,57.1769,57.213,57.1679,57.1859,58277.0
2021-06-09 14:40:00,63.42,63.42,63.39,63.41,69631.0,57.195,57.195,57.1679,57.1859,69631.0
2021-06-09 14:50:00,63.41,63.43,63.37,63.38,82806.0,57.1859,57.204,57.1499,57.1589,82806.0
2021-06-09 15:00:00,63.38,63.38,63.29,63.35,55305.0,57.1589,57.1589,57.0777,57.1318,55305.0
2021-06-09 15:10:00,63.35,63.39,63.32,63.37,85189.0,57.1318,57.1679,57.1048,57.1499,85189.0
2021-06-09 15:20:00,63.37,63.42,63.36,63.42,91909.0,57.1499,57.195,57.1409,57.195,91909.0
2021-06-09 15:30:00,63.41,63.43,63.29,63.31,205992.0,57.1859,57.204,57.0777,57.0958,205992.0
2021-06-09 15:40:00,63.31,63.32,63.25,63.3,146483.0,57.0958,57.1048,57.0417,57.0867,146483.0
2021-06-09 15:50:00,63.29,63.37,63.29,63.34,461008.0,57.0777,57.1499,57.0777,57.1228,461008.0
2021-06-10 09:30:00,63.36,63.49,63.34,63.45,205295.0,57.1409,57.2581,57.1228,57.222,205295.0
2021-06-10 09:40:00,63.45,63.49,63.29,63.4,207060.0,57.222,57.2581,57.0777,57.1769,207060.0
2021-06-10 09:50:00,63.39,63.46,63.37,63.46,130523.0,57.1679,57.231,57.1499,57.231,130523.0
2021-06-10 10:00:00,63.46,63.54,63.45,63.54,120933.0,57.231,57.3032,57.222,57.3032,120933.0
2021-06-10 10:10:00,63.54,63.62,63.47,63.47,127088.0,57.3032,57.3753,57.2401,57.2401,127088.0
2021-06-10 10:20:00,63.46,63.54,63.45,63.5,89828.0,57.231,57.3032,57.222,57.2671,89828.0
2021-06-10 10:30:00,63.51,63.57,63.48,63.55,37628.0,57.2761,57.3302,57.2491,57.3122,37628.0
2021-06-10 10:40:00,63.55,63.56,63.47,63.49,69577.0,57.3122,57.3212,57.2401,57.2581,69577.0
2021-06-10 10:50:00,63.5,63.52,63.44,63.52,80053.0,57.2671,57.2851,57.213,57.2851,80053.0
2021-06-10 11:00:00,63.51,63.56,63.48,63.54,30325.0,57.2761,57.3212,57.2491,57.3032,30325.0
2021-06-10 11:10:00,63.54,63.66,63.53,63.66,60510.0,57.3032,57.4114,57.2942,57.4114,60510.0
2021-06-10 11:20:00,63.65,63.78,63.64,63.77,79319.0,57.4024,57.5196,57.3934,57.5106,79319.0
2021-06-10 11:30:00,63.77,63.8,63.74,63.77,35745.0,57.5106,57.5377,57.4836,57.5106,35745.0
2021-06-10 11:40:00,63.77,63.84,63.76,63.83,32483.0,57.5106,57.5737,57.5016,57.5647,32483.0
2021-06-10 11:50:00,63.83,63.86,63.79,63.8,38130.0,57.5647,57.5918,57.5286,57.5377,38130.0
2021-06-10 12:00:00,63.8,63.82,63.76,63.78,71735.0,57.5377,57.5557,57.5016,57.5196,71735.0
2021-06-10 12:10:00,63.79,63.8,63.72,63.73,58052.0,57.5286,57.5377,57.4655,57.4745,58052.0
2021-06-10 12:20:00,63.73,63.74,63.67,63.68,44277.0,57.4745,57.4836,57.4204,57.4294,44277.0
2021-06-10 12:30:00,63.68,63.73,63.68,63.72,43327.0,57.4294,57.4745,57.4294,57.4655,43327.0
2021-06-10 12:40:00,63.72,63.73,63.67,63.71,36649.0,57.4655,57.4745,57.4204,57.4565,36649.0
2021-06-10 12:50:00,63.71,63.71,63.68,63.69,28784.0,57.4565,57.4565,57.4294,57.4385,28784.0
2021-06-10 13:00:00,63.69,63.7,63.64,63.69,41511.0,57.4385,57.4475,57.3934,57.4385,41511.0
2021-06-10 13:10:00,63.69,63.74,63.68,63.69,34169.0,57.4385,57.4836,57.4294,57.4385,34169.0
2021-06-10 13:20:00,63.69,63.71,63.63,63.65,50387.0,57.4385,57.4565,57.3844,57.4024,50387.0
2021-06-10 13:30:00,63.65,63.65,63.58,63.6,79813.0,57.4024,57.4024,57.3393,57.3573,79813.0
2021-06-10 13:40:00,63.6,63.64,63.59,63.6,80788.0,57.3573,57.3934,57.3483,57.3573,80788.0
2021-06-10 13:50:00,63.6,63.64,63.6,63.63,43183.0,57.3573,57.3934,57.3573,57.3844,43183.0
2021-06-10 14:00:00,63.63,63.64,63.58,63.58,81051.0,57.3844,57.3934,57.3393,57.3393,81051.0
2021-06-10 14:10:00,63.59,63.59,63.55,63.55,109465.0,57.3483,57.3483,57.3122,57.3122,109465.0
2021-06-10 14:20:00,63.55,63.59,63.54,63.59,60886.0,57.3122,57.3483,57.3032,57.3483,60886.0
2021-06-10 14:30:00,63.58,63.59,63.52,63.52,77507.0,57.3393,57.3483,57.2851,57.2851,77507.0
2021-06-10 14:40:00,63.53,63.54,63.48,63.52,87193.0,57.2942,57.3032,57.2491,57.2851,87193.0
2021-06-10 14:50:00,63.52,63.57,63.52,63.56,45085.0,57.2851,57.3302,57.2851,57.3212,45085.0
2021-06-10 15:00:00,63.56,63.6,63.55,63.58,57493.0,57.3212,57.3573,57.3122,57.3393,57493.0
2021-06-10 15:10:00,63.57,63.62,63.57,63.59,57754.0,57.3302,57.3753,57.3302,57.3483,57754.0
2021-06-10 15:20:00,63.59,63.65,63.58,63.62,270748.0,57.3483,57.4024,57.3393,57.3753,270748.0
2021-06-10 15:30:00,63.62,63.66,63.58,63.65,238162.0,57.3753,57.4114,57.3393,57.4024,238162.0
2021-06-10 15:40:00,63.65,63.67,63.6,63.65,93887.0,57.4024,57.4204,57.3573,57.4024,93887.0
2021-06-10 15:50:00,63.64,63.68,63.6,63.64,304807.0,57.3934,57.4294,57.3573,57.3934,304807.0
2021-06-11 09:30:00,63.84,63.88,63.51,63.52,121221.0,57.5737,57.6098,57.2761,57.2851,121221.0
2021-06-11 09:40:00,63.51,63.62,63.48,63.6,46579.0,57.2761,57.3753,57.2491,57.3573,46579.0
2021-06-11 09:50:00,63.6,63.62,63.46,63.52,65919.0,57.3573,57.3753,57.231,57.2851,65919.0
2021-06-11 10:00:00,63.51,63.61,63.5,63.57,46512.0,57.2761,57.3663,57.2671,57.3302,46512.0
2021-06-11 10:10:00,63.56,63.56,63.44,63.47,44821.0,57.3212,57.3212,57.213,57.2401,44821.0
2021-06-11 10:20:00,63.46,63.5,63.43,63.49,25105.0,57.231,57.2671,57.204,57.2581,25105.0
2021-06-11 10:30:00,63.5,63.51,63.41,63.41,47229.0,57.2671,57.2761,57.1859,57.1859,47229.0
2021-06-11 10:40:00,63.4,63.54,63.39,63.54,45101.0,57.1769,57.3032,57.1679,57.3032,45101.0
2021-06-11 10:50:00,63.54,63.6,63.51,63.55,44444.0,57.3032,57.3573,57.2761,57.3122,44444.0
2021-06-11 11:00:00,63.56,63.68,63.55,63.61,51331.0,57.3212,57.4294,57.3122,57.3663,51331.0
2021-06-11 11:10:00,63.6,63.64,63.57,63.58,57216.0,57.3573,57.3934,57.3302,57.3393,57216.0
2021-06-11 11:20:00,63.57,63.58,63.5,63.53,47623.0,57.3302,57.3393,57.2671,57.2942,47623.0
2021-06-11 11:30:00,63.53,63.54,63.48,63.49,59662.0,57.2942,57.3032,57.2491,57.2581,59662.0
2021-06-11 11:40:00,63.49,63.51,63.46,63.5,41130.0,57.2581,57.2761,57.231,57.2671,41130.0
2021-06-11 11:50:00,63.49,63.5,63.45,63.47,26747.0,57.2581,57.2671,57.222,57.2401,26747.0
2021-06-11 12:00:00,63.47,63.48,63.44,63.44,29482.0,57.2401,57.2491,57.213,57.213,29482.0
2021-06-11 12:10:00,63.44,63.49,63.42,63.48,20298.0,57.213,57.2581,57.195,57.2491,20298.0
2021-06-11 12:20:00,63.48,63.53,63.47,63.53,19795.0,57.2491,57.2942,57.2401,57.2942,19795.0
2021-06-11 12:30:00,63.53,63.53,63.4,63.42,61248.0,57.2942,57.2942,57.1769,57.195,61248.0
2021-06-11 12:40:00,63.42,63.46,63.4,63.44,20408.0,57.195,57.231,57.1769,57.213,20408.0
2021-06-11 12:50:00,63.44,63.45,63.42,63.43,15609.0,57.213,57.222,57.195,57.204,15609.0
2021-06-11 13:00:00,63.43,63.45,63.41,63.43,26118.0,57.204,57.222,57.1859,57.204,26118.0
2021-06-11 13:10:00,63.43,63.46,63.42,63.44,32998.0,57.204,57.231,57.195,57.213,32998.0
2021-06-11 13:20:00,63.44,63.45,63.41,63.42,24013.0,57.213,57.222,57.1859,57.195,24013.0
2021-06-11 13:30:00,63.41,63.42,63.39,63.42,23548.0,57.1859,57.195,57.1679,57.195,23548.0
2021-06-11 13:40:00,63.42,63.45,63.41,63.44,34542.0,57.195,57.222,57.1859,57.213,34542.0
2021-06-11 13:50:00,63.44,63.48,63.43,63.47,28298.0,57.213,57.2491,57.204,57.2401,28298.0
2021-06-11 14:00:00,63.47,63.51,63.46,63.5,27941.0,57.2401,57.2761,57.231,57.2671,27941.0
2021-06-11 14:10:00,63.5,63.5,63.45,63.46,27024.0,57.2671,57.2671,57.222,57.231,27024.0
2021-06-11 14:20:00,63.46,63.53,63.46,63.52,30694.0,57.231,57.2942,57.231,57.2851,30694.0
2021-06-11 14:30:00,63.52,63.57,63.51,63.56,44433.0,57.2851,57.3302,57.2761,57.3212,44433.0
2021-06-11 14:40:00,63.55,63.56,63.52,63.54,18137.0,57.3122,57.3212,57.2851,57.3032,18137.0
2021-06-11 14:50:00,63.53,63.55,63.52,63.54,43094.0,57.2942,57.3122,57.2851,57.3032,43094.0
2021-06-11 15:00:00,63.55,63.58,63.51,63.57,43089.0,57.3122,57.3393,57.2761,57.3302,43089.0
2021-06-11 15:10:00,63.57,63.59,63.54,63.55,40261.0,57.3302,57.3483,57.3032,57.3122,40261.0
2021-06-11 15:20:00,63.54,63.55,63.5,63.53,39595.0,57.3032,57.3122,57.2671,57.2942,39595.0
2021-06-11 15:30:00,63.53,63.57,63.49,63.57,75366.0,57.2942,57.3302,57.2581,57.3302,75366.0
2021-06-11 15:40:00,63.57,63.67,63.56,63.67,83164.0,57.3302,57.4204,57.3212,57.4204,83164.0
2021-06-11 15:50:00,63.67,63.8,63.65,63.79,410133.0,57.4204,57.5377,57.4024,57.5286,410133.0
2021-06-14 09:30:00,63.51,63.58,63.32,63.42,177981.0,57.2761,57.3393,57.1048,57.195,177981.0
2021-06-14 09:40:00,63.43,63.44,63.31,63.32,85927.0,57.204,57.213,57.0958,57.1048,85927.0
2021-06-14 09:50:00,63.32,63.4,63.25,63.38,79975.0,57.1048,57.1769,57.0417,57.1589,79975.0
2021-06-14 10:00:00,63.38,63.41,63.3,63.37,71634.0,57.1589,57.1859,57.0867,57.1499,71634.0
2021-06-14 10:10:00,63.36,63.37,63.26,63.28,63380.0,57.1409,57.1499,57.0507,57.0687,63380.0
2021-06-14 10:20:00,63.28,63.31,63.25,63.3,60644.0,57.0687,57.0958,57.0417,57.0867,60644.0
2021-06-14 10:30:00,63.32,63.46,63.31,63.46,58901.0,57.1048,57.231,57.0958,57.231,58901.0
2021-06-14 10:40:00,63.45,63.45,63.39,63.42,49487.0,57.222,57.222,57.1679,57.195,49487.0
2021-06-14 10:50:00,63.42,63.43,63.37,63.42,58290.0,57.195,57.204,57.1499,57.195,58290.0
2021-06-14 11:00:00,63.41,63.52,63.41,63.51,37843.0,57.1859,57.2851,57.1859,57.2761,37843.0
2021-06-14 11:10:00,63.52,63.52,63.47,63.49,60259.0,57.2851,57.2851,57.2401,57.2581,60259.0
2021-06-14 11:20:00,63.49,63.5,63.43,63.45,38354.0,57.2581,57.2671,57.204,57.222,38354.0
2021-06-14 11:30:00,63.46,63.53,63.44,63.51,42095.0,57.231,57.2942,57.213,57.2761,42095.0
2021-06-14 11:40:00,63.51,63.52,63.43,63.44,37599.0,57.2761,57.2851,57.204,57.213,37599.0
2021-06-14 11:50:00,63.45,63.48,63.41,63.42,31044.0,57.222,57.2491,57.1859,57.195,31044.0
2021-06-14 12:00:00,63.42,63.43,63.35,63.36,29315.0,57.195,57.204,57.1318,57.1409,29315.0
2021-06-14 12:10:00,63.37,63.39,63.33,63.34,39487.0,57.1499,57.1679,57.1138,57.1228,39487.0
2021-06-14 12:20:00,63.33,63.39,63.32,63.38,35010.0,57.1138,57.1679,57.1048,57.1589,35010.0
2021-06-14 12:30:00,63.39,63.4,63.36,63.36,22418.0,57.1679,57.1769,57.1409,57.1409,22418.0
2021-06-14 12:40:00,63.36,63.39,63.35,63.38,25429.0,57.1409,57.1679,57.1318,57.1589,25429.0
2021-06-14 12:50:00,63.38,63.39,63.35,63.36,23592.0,57.1589,57.1679,57.1318,57.1409,23592.0
2021-06-14 13:00:00,63.37,63.38,63.35,63.37,24436.0,57.1499,57.1589,57.1318,57.1499,24436.0
2021-06-14 13:10:00,63.37,63.47,63.36,63.44,34764.0,57.1499,57.2401,57.1409,57.213,34764.0
2021-06-14 13:20:00,63.44,63.44,63.37,63.39,77253.0,57.213,57.213,57.1499,57.1679,77253.0
2021-06-14 13:30:00,63.38,63.4,63.36,63.37,27194.0,57.1589,57.1769,57.1409,57.1499,27194.0
2021-06-14 13:40:00,63.37,63.42,63.36,63.41,41413.0,57.1499,57.195,57.1409,57.1859,41413.0
2021-06-14 13:50:00,63.41,63.44,63.39,63.43,33335.0,57.1859,57.213,57.1679,57.204,33335.0
2021-06-14 14:00:00,63.44,63.47,63.42,63.47,31269.0,57.213,57.2401,57.195,57.2401,31269.0
2021-06-14 14:10:00,63.47,63.48,63.45,63.48,26100.0,57.2401,57.2491,57.222,57.2491,26100.0
2021-06-14 14:20:00,63.47,63.53,63.46,63.5,44554.0,57.2401,57.2942,57.231,57.2671,44554.0
2021-06-14 14:30:00,63.5,63.52,63.47,63.5,38657.0,57.2671,57.2851,57.2401,57.2671,38657.0
2021-06-14 14:40:00,63.5,63.58,63.49,63.55,35874.0,57.2671,57.3393,57.2581,57.3122,35874.0
2021-06-14 14:50:00,63.56,63.61,63.55,63.59,26193.0,57.3212,57.3663,57.3122,57.3483,26193.0
2021-06-14 15:00:00,63.59,63.63,63.59,63.62,47964.0,57.3483,57.3844,57.3483,57.3753,47964.0
2021-06-14 15:10:00,63.63,63.67,63.63,63.67,53340.0,57.3844,57.4204,57.3844,57.4204,53340.0
2021-06-14 15:20:00,63.67,63.69,63.63,63.69,70387.0,57.4204,57.4385,57.3844,57.4385,70387.0
2021-06-14 15:30:00,63.69,63.75,63.67,63.74,75967.0,57.4385,57.4926,57.4204,57.4836,75967.0
2021-06-14 15:40:00,63.74,63.75,63.7,63.75,118725.0,57.4836,57.4926,57.4475,57.4926,118725.0
2021-06-14 15:50:00,63.75,63.8,63.72,63.8,345608.0,57.4926,57.5377,57.4655,57.5377,345608.0
2021-06-15 09:30:00,63.8,63.92,63.6,63.62,219884.0,57.5377,57.6459,57.3573,57.3753,219884.0
2021-06-15 09:40:00,63.62,63.65,63.53,63.58,149767.0,57.3753,57.4024,57.2942,57.3393,149767.0
2021-06-15 09:50:00,63.57,63.59,63.51,63.55,103355.0,57.3302,57.3483,57.2761,57.3122,103355.0
2021-06-15 10:00:00,63.55,63.67,63.55,63.67,119479.0,57.3122,57.4204,57.3122,57.4204,119479.0
2021-06-15 10:10:00,63.67,63.7,63.59,63.62,206532.0,57.4204,57.4475,57.3483,57.3753,206532.0
2021-06-15 10:20:00,63.62,63.8,63.6,63.8,148215.0,57.3753,57.5377,57.3573,57.5377,148215.0
2021-06-15 10:30:00,63.79,63.8,63.57,63.57,91751.0,57.5286,57.5377,57.3302,57.3302,91751.0
2021-06-15 10:40:00,63.58,63.72,63.54,63.72,232764.0,57.3393,57.4655,57.3032,57.4655,232764.0
2021-06-15 10:50:00,63.72,63.74,63.67,63.72,126214.0,57.4655,57.4836,57.4204,57.4655,126214.0
2021-06-15 11:00:00,63.73,63.77,63.63,63.74,300077.0,57.4745,57.5106,57.3844,57.4836,300077.0
2021-06-15 11:10:00,63.74,63.77,63.67,63.76,172940.0,57.4836,57.5106,57.4204,57.5016,172940.0
2021-06-15 11:20:00,63.76,63.83,63.75,63.82,146062.0,57.5016,57.5647,57.4926,57.5557,146062.0
2021-06-15 11:30:00,63.83,63.83,63.74,63.75,66846.0,57.5647,57.5647,57.4836,57.4926,66846.0
2021-06-15 11:40:00,63.76,63.78,63.74,63.76,49718.0,57.5016,57.5196,57.4836,57.5016,49718.0
2021-06-15 11:50:00,63.76,63.79,63.74,63.76,128085.0,57.5016,57.5286,57.4836,57.5016,128085.0
2021-06-15 12:00:00,63.75,63.79,63.74,63.77,39492.0,57.4926,57.5286,57.4836,57.5106,39492.0
2021-06-15 12:10:00,63.76,63.77,63.74,63.75,48557.0,57.5016,57.5106,57.4836,57.4926,48557.0
2021-06-15 12:20:00,63.75,63.76,63.73,63.76,69604.0,57.4926,57.5016,57.4745,57.5016,69604.0
2021-06-15 12:30:00,63.75,63.76,63.7,63.71,149799.0,57.4926,57.5016,57.4475,57.4565,149799.0
2021-06-15 12:40:00,63.72,63.73,63.69,63.71,39684.0,57.4655,57.4745,57.4385,57.4565,39684.0
2021-06-15 12:50:00,63.71,63.72,63.65,63.69,48145.0,57.4565,57.4655,57.4024,57.4385,48145.0
2021-06-15 13:00:00,63.69,63.72,63.67,63.69,40801.0,57.4385,57.4655,57.4204,57.4385,40801.0
2021-06-15 13:10:00,63.68,63.7,63.65,63.67,37812.0,57.4294,57.4475,57.4024,57.4204,37812.0
2021-06-15 13:20:00,63.67,63.69,63.66,63.69,25493.0,57.4204,57.4385,57.4114,57.4385,25493.0
2021-06-15 13:30:00,63.68,63.7,63.66,63.68,30005.0,57.4294,57.4475,57.4114,57.4294,30005.0
2021-06-15 13:40:00,63.68,63.68,63.64,63.67,67719.0,57.4294,57.4294,57.3934,57.4204,67719.0
2021-06-15 13:50:00,63.67,63.71,63.66,63.71,60032.0,57.4204,57.4565,57.4114,57.4565,60032.0
2021-06-15 14:00:00,63.71,63.74,63.7,63.72,50907.0,57.4565,57.4836,57.4475,57.4655,50907.0
2021-06-15 14:10:00,63.72,63.72,63.69,63.72,62772.0,57.4655,57.4655,57.4385,57.4655,62772.0
2021-06-15 14:20:00,63.72,63.74,63.69,63.71,62108.0,57.4655,57.4836,57.4385,57.4565,62108.0
2021-06-15 14:30:00,63.71,63.72,63.69,63.71,40648.0,57.4565,57.4655,57.4385,57.4565,40648.0
2021-06-15 14:40:00,63.7,63.76,63.67,63.75,37942.0,57.4475,57.5016,57.4204,57.4926,37942.0
2021-06-15 14:50:00,63.75,63.79,63.73,63.74,40138.0,57.4926,57.5286,57.4745,57.4836,40138.0
2021-06-15 15:00:00,63.74,63.74,63.69,63.71,55959.0,57.4836,57.4836,57.4385,57.4565,55959.0
2021-06-15 15:10:00,63.71,63.75,63.7,63.71,69342.0,57.4565,57.4926,57.4475,57.4565,69342.0
2021-06-15 15:20:00,63.72,63.74,63.66,63.68,62069.0,57.4655,57.4836,57.4114,57.4294,62069.0
2021-06-15 15:30:00,63.67,63.72,63.64,63.71,88024.0,57.4204,57.4655,57.3934,57.4565,88024.0
2021-06-15 15:40:00,63.71,63.76,63.68,63.75,125478.0,57.4565,57.5016,57.4294,57.4926,125478.0
2021-06-15 15:50:00,63.75,63.75,63.59,63.66,598947.0,57.4926,57.4926,57.3483,57.4114,598947.0
2021-06-16 09:30:00,63.34,63.75,63.27,63.71,348739.0,57.1228,57.4926,57.0597,57.4565,348739.0
2021-06-16 09:40:00,63.72,63.8,63.61,63.64,180125.0,57.4655,57.5377,57.3663,57.3934,180125.0
2021-06-16 09:50:00,63.65,63.67,63.53,63.58,89110.0,57.4024,57.4204,57.2942,57.3393,89110.0
2021-06-16 10:00:00,63.57,63.69,63.57,63.59,64125.0,57.3302,57.4385,57.3302,57.3483,64125.0
2021-06-16 10:10:00,63.59,63.6,63.42,63.42,75481.0,57.3483,57.3573,57.195,57.195,75481.0
2021-06-16 10:20:00,63.42,63.54,63.42,63.53,68293.0,57.195,57.3032,57.195,57.2942,68293.0
2021-06-16 10:30:00,63.53,63.57,63.51,63.53,57938.0,57.2942,57.3302,57.2761,57.2942,57938.0
2021-06-16 10:40:00,63.52,63.52,63.45,63.46,112414.0,57.2851,57.2851,57.222,57.231,112414.0
2021-06-16 10:50:00,63.46,63.53,63.43,63.52,90356.0,57.231,57.2942,57.204,57.2851,90356.0
2021-06-16 11:00:00,63.53,63.57,63.51,63.55,57035.0,57.2942,57.3302,57.2761,57.3122,57035.0
2021-06-16 11:10:00,63.55,63.6,63.53,63.6,79896.0,57.3122,57.3573,57.2942,57.3573,79896.0
2021-06-16 11:20:00,63.6,63.6,63.49,63.49,107825.0,57.3573,57.3573,57.2581,57.2581,107825.0
2021-06-16 11:30:00,63.5,63.5,63.4,63.42,57247.0,57.2671,57.2671,57.1769,57.195,57247.0
2021-06-16 11:40:00,63.41,63.43,63.39,63.4,58695.0,57.1859,57.204,57.1679,57.1769,58695.0
2021-06-16 11:50:00,63.4,63.41,63.35,63.36,57884.0,57.1769,57.1859,57.1318,57.1409,57884.0
2021-06-16 12:00:00,63.35,63.4,63.31,63.37,87931.0,57.1318,57.1769,57.0958,57.1499,87931.0
2021-06-16 12:10:00,63.37,63.44,63.37,63.43,84187.0,57.1499,57.213,57.1499,57.204,84187.0
2021-06-16 12:20:00,63.43,63.43,63.38,63.42,64297.0,57.204,57.204,57.1589,57.195,64297.0
2021-06-16 12:30:00,63.42,63.42,63.38,63.38,98504.0,57.195,57.195,57.1589,57.1589,98504.0
2021-06-16 12:40:00,63.38,63.41,63.36,63.37,37289.0,57.1589,57.1859,57.1409,57.1499,37289.0
2021-06-16 12:50:00,63.37,63.41,63.36,63.41,44686.0,57.1499,57.1859,57.1409,57.1859,44686.0
2021-06-16 13:00:00,63.4,63.41,63.36,63.37,42811.0,57.1769,57.1859,57.1409,57.1499,42811.0
2021-06-16 13:10:00,63.37,63.4,63.36,63.37,46917.0,57.1499,57.1769,57.1409,57.1499,46917.0
2021-06-16 13:20:00,63.37,63.38,63.32,63.34,54740.0,57.1499,57.1589,57.1048,57.1228,54740.0
2021-06-16 13:30:00,63.34,63.36,63.3,63.32,87339.0,57.1228,57.1409,57.0867,57.1048,87339.0
2021-06-16 13:40:00,63.31,63.32,63.25,63.25,44460.0,57.0958,57.1048,57.0417,57.0417,44460.0
2021-06-16 13:50:00,63.25,63.29,63.22,63.27,59338.0,57.0417,57.0777,57.0146,57.0597,59338.0
2021-06-16 14:00:00,63.26,63.26,62.83,62.88,148035.0,57.0507,57.0507,56.6629,56.708,148035.0
2021-06-16 14:10:00,62.88,62.94,62.77,62.88,199692.0,56.708,56.7621,56.6088,56.708,199692.0
2021-06-16 14:20:00,62.87,62.92,62.82,62.91,121895.0,56.699,56.744,56.6539,56.735,121895.0
2021-06-16 14:30:00,62.91,62.96,62.78,62.83,177986.0,56.735,56.7801,56.6178,56.6629,177986.0
2021-06-16 14:40:00,62.83,62.84,62.71,62.79,168357.0,56.6629,56.6719,56.5547,56.6268,168357.0
2021-06-16 14:50:00,62.78,62.96,62.77,62.93,136440.0,56.6178,56.7801,56.6088,56.7531,136440.0
2021-06-16 15:00:00,62.93,63.01,62.91,62.98,97779.0,56.7531,56.8252,56.735,56.7982,97779.0
2021-06-16 15:10:00,62.99,63.0,62.94,62.98,141226.0,56.8072,56.8162,56.7621,56.7982,141226.0
2021-06-16 15:20:00,62.99,62.99,62.9,62.91,122535.0,56.8072,56.8072,56.726,56.735,122535.0
2021-06-16 15:30:00,62.91,62.92,62.82,62.89,188550.0,56.735,56.744,56.6539,56.717,188550.0
2021-06-16 15:40:00,62.9,62.92,62.78,62.82,232433.0,56.726,56.744,56.6178,56.6539,232433.0
2021-06-16 15:50:00,62.81,62.82,62.71,62.73,481268.0,56.6448,56.6539,56.5547,56.5727,481268.0
2021-06-17 09:30:00,62.62,63.1,62.62,62.93,262843.0,56.4735,56.9064,56.4735,56.7531,262843.0
2021-06-17 09:40:00,62.94,62.96,62.55,62.64,127003.0,56.7621,56.7801,56.4104,56.4915,127003.0
2021-06-17 09:50:00,62.64,62.75,62.59,62.6,78246.0,56.4915,56.5907,56.4464,56.4555,78246.0
2021-06-17 10:00:00,62.6,62.83,62.6,62.73,108554.0,56.4555,56.6629,56.4555,56.5727,108554.0
2021-06-17 10:10:00,62.73,62.74,62.59,62.69,102242.0,56.5727,56.5817,56.4464,56.5366,102242.0
2021-06-17 10:20:00,62.69,62.7,62.62,62.62,97726.0,56.5366,56.5456,56.4735,56.4735,97726.0
2021-06-17 10:30:00,62.63,62.86,62.62,62.85,122197.0,56.4825,56.6899,56.4735,56.6809,122197.0
2021-06-17 10:40:00,62.86,62.9,62.82,62.86,132420.0,56.6899,56.726,56.6539,56.6899,132420.0
2021-06-17 10:50:00,62.86,62.95,62.83,62.89,84114.0,56.6899,56.7711,56.6629,56.717,84114.0
2021-06-17 11:00:00,62.9,62.95,62.87,62.9,78961.0,56.726,56.7711,56.699,56.726,78961.0
2021-06-17 11:10:00,62.89,63.07,62.87,62.99,129110.0,56.717,56.8793,56.699,56.8072,129110.0
2021-06-17 11:20:00,62.99,63.15,62.97,63.15,84183.0,56.8072,56.9515,56.7891,56.9515,84183.0
2021-06-17 11:30:00,63.14,63.21,63.04,63.04,105414.0,56.9424,57.0056,56.8523,56.8523,105414.0
2021-06-17 11:40:00,63.03,63.13,63.03,63.12,50828.0,56.8432,56.9334,56.8432,56.9244,50828.0
2021-06-17 11:50:00,63.12,63.2,63.1,63.14,77373.0,56.9244,56.9966,56.9064,56.9424,77373.0
2021-06-17 12:00:00,63.13,63.19,63.07,63.15,186081.0,56.9334,56.9875,56.8793,56.9515,186081.0
2021-06-17 12:10:00,63.15,63.21,63.12,63.2,60975.0,56.9515,57.0056,56.9244,56.9966,60975.0
2021-06-17 12:20:00,63.19,63.22,63.1,63.2,97230.0,56.9875,57.0146,56.9064,56.9966,97230.0
2021-06-17 12:30:00,63.18,63.19,63.11,63.14,46162.0,56.9785,56.9875,56.9154,56.9424,46162.0
2021-06-17 12:40:00,63.15,63.19,63.07,63.09,48918.0,56.9515,56.9875,56.8793,56.8974,48918.0
2021-06-17 12:50:00,63.09,63.16,63.05,63.09,100310.0,56.8974,56.9605,56.8613,56.8974,100310.0
2021-06-17 13:00:00,63.09,63.23,63.09,63.2,158085.0,56.8974,57.0236,56.8974,56.9966,158085.0
2021-06-17 13:10:00,63.21,63.22,63.11,63.12,149549.0,57.0056,57.0146,56.9154,56.9244,149549.0
2021-06-17 13:20:00,63.12,63.21,63.11,63.19,56561.0,56.9244,57.0056,56.9154,56.9875,56561.0
2021-06-17 13:30:00,63.2,63.26,63.19,63.2,96664.0,56.9966,57.0507,56.9875,56.9966,96664.0
2021-06-17 13:40:00,63.2,63.22,63.07,63.1,54595.0,56.9966,57.0146,56.8793,56.9064,54595.0
2021-06-17 13:50:00,63.1,63.11,63.01,63.05,268589.0,56.9064,56.9154,56.8252,56.8613,268589.0
2021-06-17 14:00:00,63.05,63.1,63.02,63.02,43995.0,56.8613,56.9064,56.8342,56.8342,43995.0
2021-06-17 14:10:00,63.02,63.1,63.01,63.1,41822.0,56.8342,56.9064,56.8252,56.9064,41822.0
2021-06-17 14:20:00,63.09,63.2,63.08,63.19,65598.0,56.8974,56.9966,56.8883,56.9875,65598.0
2021-06-17 14:30:00,63.18,63.22,63.17,63.18,48115.0,56.9785,57.0146,56.9695,56.9785,48115.0
2021-06-17 14:40:00,63.19,63.24,63.18,63.24,55861.0,56.9875,57.0326,56.9785,57.0326,55861.0
2021-06-17 14:50:00,63.23,63.24,63.2,63.22,50289.0,57.0236,57.0326,56.9966,57.0146,50289.0
2021-06-17 15:00:00,63.22,63.28,63.21,63.27,74562.0,57.0146,57.0687,57.0056,57.0597,74562.0
2021-06-17 15:10:00,63.27,63.36,63.27,63.31,126471.0,57.0597,57.1409,57.0597,57.0958,126471.0
2021-06-17 15:20:00,63.31,63.32,63.26,63.28,71073.0,57.0958,57.1048,57.0507,57.0687,71073.0
2021-06-17 15:30:00,63.28,63.31,63.24,63.27,212980.0,57.0687,57.0958,57.0326,57.0597,212980.0
2021-06-17 15:40:00,63.27,63.31,63.24,63.28,160421.0,57.0597,57.0958,57.0326,57.0687,160421.0
2021-06-17 15:50:00,63.28,63.31,63.16,63.17,939640.0,57.0687,57.0958,56.9605,56.9695,939640.0
2021-06-18 09:30:00,63.04,63.15,62.43,62.48,1860862.0,56.8523,56.9515,56.3021,56.3472,1860862.0
2021-06-18 09:40:00,62.47,62.63,62.36,62.56,200839.0,56.3382,56.4825,56.239,56.4194,200839.0
2021-06-18 09:50:00,62.56,62.58,62.44,62.52,164825.0,56.4194,56.4374,56.3112,56.3833,164825.0
2021-06-18 10:00:00,62.51,62.55,62.37,62.54,205516.0,56.3743,56.4104,56.248,56.4013,205516.0
2021-06-18 10:10:00,62.54,62.54,62.36,62.36,184623.0,56.4013,56.4013,56.239,56.239,184623.0
2021-06-18 10:20:00,62.36,62.47,62.32,62.47,189604.0,56.239,56.3382,56.2029,56.3382,189604.0
2021-06-18 10:30:00,62.46,62.51,62.36,62.44,121597.0,56.3292,56.3743,56.239,56.3112,121597.0
2021-06-18 10:40:00,62.43,62.48,62.28,62.3,110132.0,56.3021,56.3472,56.1669,56.1849,110132.0
2021-06-18 10:50:00,62.29,62.35,62.24,62.29,313721.0,56.1759,56.23,56.1308,56.1759,313721.0
2021-06-18 11:00:00,62.29,62.34,62.23,62.24,136568.0,56.1759,56.221,56.1218,56.1308,136568.0
2021-06-18 11:10:00,62.24,62.36,62.22,62.35,158539.0,56.1308,56.239,56.1128,56.23,158539.0
2021-06-18 11:20:00,62.34,62.41,62.33,62.4,130377.0,56.221,56.2841,56.212,56.2751,130377.0
2021-06-18 11:30:00,62.41,62.5,62.4,62.46,69218.0,56.2841,56.3653,56.2751,56.3292,69218.0
2021-06-18 11:40:00,62.47,62.47,62.38,62.46,97447.0,56.3382,56.3382,56.257,56.3292,97447.0
2021-06-18 11:50:00,62.46,62.48,62.44,62.46,224291.0,56.3292,56.3472,56.3112,56.3292,224291.0
2021-06-18 12:00:00,62.46,62.53,62.39,62.5,299281.0,56.3292,56.3923,56.2661,56.3653,299281.0
2021-06-18 12:10:00,62.49,62.5,62.38,62.38,76982.0,56.3562,56.3653,56.257,56.257,76982.0
2021-06-18 12:20:00,62.39,62.4,62.31,62.34,86018.0,56.2661,56.2751,56.1939,56.221,86018.0
2021-06-18 12:30:00,62.33,62.34,62.3,62.3,58917.0,56.212,56.221,56.1849,56.1849,58917.0
2021-06-18 12:40:00,62.3,62.34,62.28,62.3,79255.0,56.1849,56.221,56.1669,56.1849,79255.0
2021-06-18 12:50:00,62.3,62.38,62.3,62.38,63301.0,56.1849,56.257,56.1849,56.257,63301.0
2021-06-18 13:00:00,62.38,62.47,62.36,62.46,85841.0,56.257,56.3382,56.239,56.3292,85841.0
2021-06-18 13:10:00,62.46,62.51,62.44,62.45,46782.0,56.3292,56.3743,56.3112,56.3202,46782.0
2021-06-18 13:20:00,62.44,62.44,62.35,62.38,75655.0,56.3112,56.3112,56.23,56.257,75655.0
2021-06-18 13:30:00,62.39,62.39,62.35,62.37,54995.0,56.2661,56.2661,56.23,56.248,54995.0
2021-06-18 13:40:00,62.37,62.43,62.36,62.37,164833.0,56.248,56.3021,56.239,56.248,164833.0
2021-06-18 13:50:00,62.37,62.46,62.37,62.45,77164.0,56.248,56.3292,56.248,56.3202,77164.0
2021-06-18 14:00:00,62.45,62.51,62.42,62.5,101028.0,56.3202,56.3743,56.2931,56.3653,101028.0
2021-06-18 14:10:00,62.5,62.53,62.46,62.51,302657.0,56.3653,56.3923,56.3292,56.3743,302657.0
2021-06-18 14:20:00,62.52,62.54,62.48,62.54,121831.0,56.3833,56.4013,56.3472,56.4013,121831.0
2021-06-18 14:30:00,62.54,62.58,62.51,62.52,104023.0,56.4013,56.4374,56.3743,56.3833,104023.0
2021-06-18 14:40:00,62.52,62.55,62.5,62.54,60855.0,56.3833,56.4104,56.3653,56.4013,60855.0
2021-06-18 14:50:00,62.55,62.61,62.54,62.58,82408.0,56.4104,56.4645,56.4013,56.4374,82408.0
2021-06-18 15:00:00,62.59,62.67,62.56,62.57,115814.0,56.4464,56.5186,56.4194,56.4284,115814.0
2021-06-18 15:10:00,62.57,62.67,62.57,62.64,162378.0,56.4284,56.5186,56.4284,56.4915,162378.0
2021-06-18 15:20:00,62.64,62.65,62.56,62.56,164086.0,56.4915,56.5005,56.4194,56.4194,164086.0
2021-06-18 15:30:00,62.57,62.58,62.44,62.49,218415.0,56.4284,56.4374,56.3112,56.3562,218415.0
2021-06-18 15:40:00,62.48,62.49,62.36,62.4,312514.0,56.3472,56.3562,56.239,56.2751,312514.0
2021-06-18 15:50:00,62.39,62.43,61.87,62.12,2390897.0,56.2661,56.3021,55.7971,56.0226,2390897.0
2021-06-21 09:30:00,62.28,62.72,62.19,62.71,329269.0,56.1669,56.5637,56.0857,56.5547,329269.0
2021-06-21 09:40:00,62.7,62.71,62.32,62.33,242848.0,56.5456,56.5547,56.2029,56.212,242848.0
2021-06-21 09:50:00,62.33,62.43,62.3,62.36,123497.0,56.212,56.3021,56.1849,56.239,123497.0
2021-06-21 10:00:00,62.36,62.45,62.34,62.44,117531.0,56.239,56.3202,56.221,56.3112,117531.0
2021-06-21 10:10:00,62.44,62.58,62.39,62.55,226372.0,56.3112,56.4374,56.2661,56.4104,226372.0
2021-06-21 10:20:00,62.55,62.61,62.41,62.46,183551.0,56.4104,56.4645,56.2841,56.3292,183551.0
2021-06-21 10:30:00,62.46,62.48,62.38,62.4,95490.0,56.3292,56.3472,56.257,56.2751,95490.0
2021-06-21 10:40:00,62.41,62.48,62.36,62.43,210904.0,56.2841,56.3472,56.239,56.3021,210904.0
2021-06-21 10:50:00,62.43,62.56,62.43,62.47,114352.0,56.3021,56.4194,56.3021,56.3382,114352.0
2021-06-21 11:00:00,62.47,62.52,62.41,62.42,86769.0,56.3382,56.3833,56.2841,56.2931,86769.0
2021-06-21 11:10:00,62.42,62.43,62.34,62.42,53657.0,56.2931,56.3021,56.221,56.2931,53657.0
2021-06-21 11:20:00,62.42,62.47,62.41,62.44,59178.0,56.2931,56.3382,56.2841,56.3112,59178.0
2021-06-21 11:30:00,62.44,62.5,62.41,62.5,59972.0,56.3112,56.3653,56.2841,56.3653,59972.0
2021-06-21 11:40:00,62.49,62.52,62.45,62.51,48030.0,56.3562,56.3833,56.3202,56.3743,48030.0
2021-06-21 11:50:00,62.51,62.52,62.45,62.46,54337.0,56.3743,56.3833,56.3202,56.3292,54337.0
2021-06-21 12:00:00,62.45,62.45,62.39,62.44,66076.0,56.3202,56.3202,56.2661,56.3112,66076.0
2021-06-21 12:10:00,62.43,62.46,62.4,62.4,63554.0,56.3021,56.3292,56.2751,56.2751,63554.0
2021-06-21 12:20:00,62.4,62.46,62.4,62.44,57314.0,56.2751,56.3292,56.2751,56.3112,57314.0
2021-06-21 12:30:00,62.44,62.53,62.43,62.5,69377.0,56.3112,56.3923,56.3021,56.3653,69377.0
2021-06-21 12:40:00,62.49,62.52,62.43,62.44,53650.0,56.3562,56.3833,56.3021,56.3112,53650.0
2021-06-21 12:50:00,62.44,62.52,62.43,62.5,52970.0,56.3112,56.3833,56.3021,56.3653,52970.0
2021-06-21 13:00:00,62.5,62.57,62.49,62.56,32451.0,56.3653,56.4284,56.3562,56.4194,32451.0
2021-06-21 13:10:00,62.56,62.64,62.55,62.58,89464.0,56.4194,56.4915,56.4104,56.4374,89464.0
2021-06-21 13:20:00,62.59,62.6,62.56,62.57,70037.0,56.4464,56.4555,56.4194,56.4284,70037.0
2021-06-21 13:30:00,62.58,62.6,62.51,62.52,43260.0,56.4374,56.4555,56.3743,56.3833,43260.0
2021-06-21 13:40:00,62.52,62.63,62.51,62.63,66036.0,56.3833,56.4825,56.3743,56.4825,66036.0
2021-06-21 13:50:00,62.63,62.65,62.57,62.58,31637.0,56.4825,56.5005,56.4284,56.4374,31637.0
2021-06-21 14:00:00,62.58,62.62,62.53,62.62,76737.0,56.4374,56.4735,56.3923,56.4735,76737.0
2021-06-21 14:10:00,62.61,62.65,62.61,62.64,43578.0,56.4645,56.5005,56.4645,56.4915,43578.0
2021-06-21 14:20:00,62.64,62.64,62.6,62.62,31942.0,56.4915,56.4915,56.4555,56.4735,31942.0
2021-06-21 14:30:00,62.62,62.65,62.61,62.63,61720.0,56.4735,56.5005,56.4645,56.4825,61720.0
2021-06-21 14:40:00,62.64,62.67,62.62,62.64,59291.0,56.4915,56.5186,56.4735,56.4915,59291.0
2021-06-21 14:50:00,62.64,62.69,62.63,62.68,48172.0,56.4915,56.5366,56.4825,56.5276,48172.0
2021-06-21 15:00:00,62.68,62.69,62.65,62.68,60554.0,56.5276,56.5366,56.5005,56.5276,60554.0
2021-06-21 15:10:00,62.68,62.71,62.63,62.7,82424.0,56.5276,56.5547,56.4825,56.5456,82424.0
2021-06-21 15:20:00,62.7,62.73,62.68,62.71,77002.0,56.5456,56.5727,56.5276,56.5547,77002.0
2021-06-21 15:30:00,62.72,62.79,62.69,62.78,112449.0,56.5637,56.6268,56.5366,56.6178,112449.0
2021-06-21 15:40:00,62.78,62.8,62.73,62.74,193086.0,56.6178,56.6358,56.5727,56.5817,193086.0
2021-06-21 15:50:00,62.74,62.89,62.65,62.65,697995.0,56.5817,56.717,56.5005,56.5005,697995.0
2021-06-22 09:30:00,62.65,62.75,62.54,62.63,261197.0,56.5005,56.5907,56.4013,56.4825,261197.0
2021-06-22 09:40:00,62.63,62.71,62.56,62.68,137705.0,56.4825,56.5547,56.4194,56.5276,137705.0
2021-06-22 09:50:00,62.68,62.7,62.56,62.66,562700.0,56.5276,56.5456,56.4194,56.5096,562700.0
2021-06-22 10:00:00,62.65,62.71,62.63,62.67,250214.0,56.5005,56.5547,56.4825,56.5186,250214.0
2021-06-22 10:10:00,62.66,62.7,62.61,62.69,80642.0,56.5096,56.5456,56.4645,56.5366,80642.0
2021-06-22 10:20:00,62.69,62.86,62.68,62.84,74338.0,56.5366,56.6899,56.5276,56.6719,74338.0
2021-06-22 10:30:00,62.84,62.98,62.83,62.94,61301.0,56.6719,56.7982,56.6629,56.7621,61301.0
2021-06-22 10:40:00,62.95,62.95,62.84,62.87,76924.0,56.7711,56.7711,56.6719,56.699,76924.0
2021-06-22 10:50:00,62.87,62.91,62.85,62.89,72291.0,56.699,56.735,56.6809,56.717,72291.0
2021-06-22 11:00:00,62.89,62.91,62.86,62.9,62402.0,56.717,56.735,56.6899,56.726,62402.0
2021-06-22 11:10:00,62.9,63.04,62.89,63.02,56490.0,56.726,56.8523,56.717,56.8342,56490.0
2021-06-22 11:20:00,63.01,63.04,62.95,62.96,42891.0,56.8252,56.8523,56.7711,56.7801,42891.0
2021-06-22 11:30:00,62.96,62.99,62.91,62.93,53527.0,56.7801,56.8072,56.735,56.7531,53527.0
2021-06-22 11:40:00,62.93,63.0,62.92,62.96,36025.0,56.7531,56.8162,56.744,56.7801,36025.0
2021-06-22 11:50:00,62.97,62.98,62.91,62.92,43169.0,56.7891,56.7982,56.735,56.744,43169.0
2021-06-22 12:00:00,62.92,62.96,62.85,62.94,46385.0,56.744,56.7801,56.6809,56.7621,46385.0
2021-06-22 12:10:00,62.94,62.99,62.89,62.91,218347.0,56.7621,56.8072,56.717,56.735,218347.0
2021-06-22 12:20:00,62.91,62.93,62.89,62.9,39405.0,56.735,56.7531,56.717,56.726,39405.0
2021-06-22 12:30:00,62.9,62.91,62.83,62.87,37314.0,56.726,56.735,56.6629,56.699,37314.0
2021-06-22 12:40:00,62.86,62.89,62.85,62.87,21694.0,56.6899,56.717,56.6809,56.699,21694.0
2021-06-22 12:50:00,62.87,62.92,62.87,62.91,29349.0,56.699,56.744,56.699,56.735,29349.0
2021-06-22 13:00:00,62.91,62.94,62.87,62.93,37741.0,56.735,56.7621,56.699,56.7531,37741.0
2021-06-22 13:10:00,62.93,62.95,62.9,62.91,48323.0,56.7531,56.7711,56.726,56.735,48323.0
2021-06-22 13:20:00,62.92,62.98,62.91,62.97,38340.0,56.744,56.7982,56.735,56.7891,38340.0
2021-06-22 13:30:00,62.98,62.98,62.89,62.9,35522.0,56.7982,56.7982,56.717,56.726,35522.0
2021-06-22 13:40:00,62.9,62.91,62.88,62.89,33691.0,56.726,56.735,56.708,56.717,33691.0
2021-06-22 13:50:00,62.9,62.91,62.86,62.87,24819.0,56.726,56.735,56.6899,56.699,24819.0
2021-06-22 14:00:00,62.86,62.87,62.79,62.8,42771.0,56.6899,56.699,56.6268,56.6358,42771.0
2021-06-22 14:10:00,62.81,62.81,62.77,62.79,27331.0,56.6448,56.6448,56.6088,56.6268,27331.0
2021-06-22 14:20:00,62.78,62.82,62.78,62.81,25211.0,56.6178,56.6539,56.6178,56.6448,25211.0
2021-06-22 14:30:00,62.81,62.88,62.81,62.88,45409.0,56.6448,56.708,56.6448,56.708,45409.0
2021-06-22 14:40:00,62.89,62.91,62.82,62.82,32221.0,56.717,56.735,56.6539,56.6539,32221.0
2021-06-22 14:50:00,62.83,62.85,62.8,62.83,40890.0,56.6629,56.6809,56.6358,56.6629,40890.0
2021-06-22 15:00:00,62.83,62.88,62.82,62.87,33602.0,56.6629,56.708,56.6539,56.699,33602.0
2021-06-22 15:10:00,62.86,62.93,62.84,62.86,84381.0,56.6899,56.7531,56.6719,56.6899,84381.0
2021-06-22 15:20:00,62.86,62.99,62.86,62.98,69199.0,56.6899,56.8072,56.6899,56.7982,69199.0
2021-06-22 15:30:00,62.98,63.0,62.94,62.96,73801.0,56.7982,56.8162,56.7621,56.7801,73801.0
2021-06-22 15:40:00,62.95,62.98,62.9,62.92,123697.0,56.7711,56.7982,56.726,56.744,123697.0
2021-06-22 15:50:00,62.92,62.92,62.77,62.87,584510.0,56.744,56.744,56.6088,56.699,584510.0
2021-06-23 09:30:00,62.55,62.8,62.44,62.64,264661.0,56.4104,56.6358,56.3112,56.4915,264661.0
2021-06-23 09:40:00,62.64,62.69,62.6,62.68,110567.0,56.4915,56.5366,56.4555,56.5276,110567.0
2021-06-23 09:50:00,62.68,62.69,62.59,62.68,112651.0,56.5276,56.5366,56.4464,56.5276,112651.0
2021-06-23 10:00:00,62.68,62.68,62.61,62.67,96128.0,56.5276,56.5276,56.4645,56.5186,96128.0
2021-06-23 10:10:00,62.67,62.67,62.62,62.66,135015.0,56.5186,56.5186,56.4735,56.5096,135015.0
2021-06-23 10:20:00,62.66,62.66,62.56,62.59,48989.0,56.5096,56.5096,56.4194,56.4464,48989.0
2021-06-23 10:30:00,62.6,62.61,62.53,62.58,53239.0,56.4555,56.4645,56.3923,56.4374,53239.0
2021-06-23 10:40:00,62.58,62.59,62.54,62.59,56557.0,56.4374,56.4464,56.4013,56.4464,56557.0
2021-06-23 10:50:00,62.59,62.64,62.57,62.64,74081.0,56.4464,56.4915,56.4284,56.4915,74081.0
2021-06-23 11:00:00,62.64,62.64,62.58,62.61,69008.0,56.4915,56.4915,56.4374,56.4645,69008.0
2021-06-23 11:10:00,62.6,62.6,62.47,62.48,107523.0,56.4555,56.4555,56.3382,56.3472,107523.0
2021-06-23 11:20:00,62.47,62.53,62.43,62.49,43861.0,56.3382,56.3923,56.3021,56.3562,43861.0
2021-06-23 11:30:00,62.5,62.57,62.49,62.51,40779.0,56.3653,56.4284,56.3562,56.3743,40779.0
2021-06-23 11:40:00,62.51,62.55,62.49,62.53,39533.0,56.3743,56.4104,56.3562,56.3923,39533.0
2021-06-23 11:50:00,62.54,62.56,62.51,62.55,31202.0,56.4013,56.4194,56.3743,56.4104,31202.0
2021-06-23 12:00:00,62.55,62.57,62.53,62.55,44365.0,56.4104,56.4284,56.3923,56.4104,44365.0
2021-06-23 12:10:00,62.56,62.56,62.49,62.5,47377.0,56.4194,56.4194,56.3562,56.3653,47377.0
2021-06-23 12:20:00,62.49,62.5,62.46,62.48,33264.0,56.3562,56.3653,56.3292,56.3472,33264.0
2021-06-23 12:30:00,62.48,62.51,62.43,62.44,60768.0,56.3472,56.3743,56.3021,56.3112,60768.0
2021-06-23 12:40:00,62.44,62.46,62.4,62.4,45968.0,56.3112,56.3292,56.2751,56.2751,45968.0
2021-06-23 12:50:00,62.41,62.46,62.4,62.45,345284.0,56.2841,56.3292,56.2751,56.3202,345284.0
2021-06-23 13:00:00,62.46,62.49,62.44,62.49,72779.0,56.3292,56.3562,56.3112,56.3562,72779.0
2021-06-23 13:10:00,62.48,62.55,62.48,62.54,62817.0,56.3472,56.4104,56.3472,56.4013,62817.0
2021-06-23 13:20:00,62.53,62.59,62.53,62.58,77069.0,56.3923,56.4464,56.3923,56.4374,77069.0
2021-06-23 13:30:00,62.59,62.62,62.56,62.59,54265.0,56.4464,56.4735,56.4194,56.4464,54265.0
2021-06-23 13:40:00,62.59,62.64,62.59,62.63,56540.0,56.4464,56.4915,56.4464,56.4825,56540.0
2021-06-23 13:50:00,62.63,62.66,62.62,62.63,42156.0,56.4825,56.5096,56.4735,56.4825,42156.0
2021-06-23 14:00:00,62.63,62.64,62.56,62.56,60327.0,56.4825,56.4915,56.4194,56.4194,60327.0
2021-06-23 14:10:00,62.57,62.58,62.54,62.55,50249.0,56.4284,56.4374,56.4013,56.4104,50249.0
2021-06-23 14:20:00,62.56,62.56,62.49,62.49,50844.0,56.4194,56.4194,56.3562,56.3562,50844.0
2021-06-23 14:30:00,62.49,62.5,62.46,62.47,34511.0,56.3562,56.3653,56.3292,56.3382,34511.0
2021-06-23 14:40:00,62.47,62.47,62.42,62.43,48520.0,56.3382,56.3382,56.2931,56.3021,48520.0
2021-06-23 14:50:00,62.43,62.43,62.4,62.42,37361.0,56.3021,56.3021,56.2751,56.2931,37361.0
2021-06-23 15:00:00,62.42,62.45,62.41,62.45,31770.0,56.2931,56.3202,56.2841,56.3202,31770.0
2021-06-23 15:10:00,62.45,62.53,62.44,62.51,56904.0,56.3202,56.3923,56.3112,56.3743,56904.0
2021-06-23 15:20:00,62.51,62.53,62.47,62.5,70711.0,56.3743,56.3923,56.3382,56.3653,70711.0
2021-06-23 15:30:00,62.5,62.5,62.42,62.43,86016.0,56.3653,56.3653,56.2931,56.3021,86016.0
2021-06-23 15:40:00,62.43,62.48,62.43,62.44,119562.0,56.3021,56.3472,56.3021,56.3112,119562.0
2021-06-23 15:50:00,62.44,62.44,62.32,62.34,367160.0,56.3112,56.3112,56.2029,56.221,367160.0
2021-06-24 09:30:00,62.33,62.48,61.9,62.41,336707.0,56.212,56.3472,55.8242,56.2841,336707.0
2021-06-24 09:40:00,62.41,62.47,62.35,62.43,71044.0,56.2841,56.3382,56.23,56.3021,71044.0
2021-06-24 09:50:00,62.43,62.48,62.36,62.4,220196.0,56.3021,56.3472,56.239,56.2751,220196.0
2021-06-24 10:00:00,62.4,62.56,62.36,62.52,192221.0,56.2751,56.4194,56.239,56.3833,192221.0
2021-06-24 10:10:00,62.52,62.52,62.32,62.5,152905.0,56.3833,56.3833,56.2029,56.3653,152905.0
2021-06-24 10:20:00,62.5,62.62,62.48,62.61,50939.0,56.3653,56.4735,56.3472,56.4645,50939.0
2021-06-24 10:30:00,62.61,62.67,62.59,62.64,83936.0,56.4645,56.5186,56.4464,56.4915,83936.0
2021-06-24 10:40:00,62.63,62.71,62.63,62.63,65962.0,56.4825,56.5547,56.4825,56.4825,65962.0
2021-06-24 10:50:00,62.63,62.68,62.57,62.58,52429.0,56.4825,56.5276,56.4284,56.4374,52429.0
2021-06-24 11:00:00,62.58,62.6,62.55,62.59,51203.0,56.4374,56.4555,56.4104,56.4464,51203.0
2021-06-24 11:10:00,62.59,62.66,62.57,62.58,63268.0,56.4464,56.5096,56.4284,56.4374,63268.0
2021-06-24 11:20:00,62.58,62.67,62.57,62.66,79080.0,56.4374,56.5186,56.4284,56.5096,79080.0
2021-06-24 11:30:00,62.66,62.68,62.64,62.65,53203.0,56.5096,56.5276,56.4915,56.5005,53203.0
2021-06-24 11:40:00,62.65,62.66,62.58,62.63,43238.0,56.5005,56.5096,56.4374,56.4825,43238.0
2021-06-24 11:50:00,62.63,62.63,62.55,62.57,36820.0,56.4825,56.4825,56.4104,56.4284,36820.0
2021-06-24 12:00:00,62.57,62.61,62.55,62.6,27530.0,56.4284,56.4645,56.4104,56.4555,27530.0
2021-06-24 12:10:00,62.6,62.64,62.59,62.63,42148.0,56.4555,56.4915,56.4464,56.4825,42148.0
2021-06-24 12:20:00,62.63,62.67,62.63,62.65,40651.0,56.4825,56.5186,56.4825,56.5005,40651.0
2021-06-24 12:30:00,62.64,62.74,62.63,62.72,38633.0,56.4915,56.5817,56.4825,56.5637,38633.0
2021-06-24 12:40:00,62.72,62.75,62.68,62.69,56071.0,56.5637,56.5907,56.5276,56.5366,56071.0
2021-06-24 12:50:00,62.69,62.72,62.67,62.72,25304.0,56.5366,56.5637,56.5186,56.5637,25304.0
2021-06-24 13:00:00,62.72,62.77,62.7,62.76,63451.0,56.5637,56.6088,56.5456,56.5997,63451.0
2021-06-24 13:10:00,62.77,62.8,62.75,62.8,26056.0,56.6088,56.6358,56.5907,56.6358,26056.0
2021-06-24 13:20:00,62.79,62.79,62.74,62.75,43028.0,56.6268,56.6268,56.5817,56.5907,43028.0
2021-06-24 13:30:00,62.74,62.76,62.72,62.75,36004.0,56.5817,56.5997,56.5637,56.5907,36004.0
2021-06-24 13:40:00,62.75,62.85,62.74,62.83,84092.0,56.5907,56.6809,56.5817,56.6629,84092.0
2021-06-24 13:50:00,62.83,62.86,62.79,62.79,52345.0,56.6629,56.6899,56.6268,56.6268,52345.0
2021-06-24 14:00:00,62.79,62.82,62.78,62.8,36978.0,56.6268,56.6539,56.6178,56.6358,36978.0
2021-06-24 14:10:00,62.8,62.8,62.77,62.8,37984.0,56.6358,56.6358,56.6088,56.6358,37984.0
2021-06-24 14:20:00,62.8,62.84,62.8,62.84,41720.0,56.6358,56.6719,56.6358,56.6719,41720.0
2021-06-24 14:30:00,62.83,62.86,62.83,62.85,62960.0,56.6629,56.6899,56.6629,56.6809,62960.0
2021-06-24 14:40:00,62.85,62.85,62.8,62.83,40879.0,56.6809,56.6809,56.6358,56.6629,40879.0
2021-06-24 14:50:00,62.84,62.89,62.83,62.88,33229.0,56.6719,56.717,56.6629,56.708,33229.0
2021-06-24 15:00:00,62.88,62.9,62.86,62.88,46959.0,56.708,56.726,56.6899,56.708,46959.0
2021-06-24 15:10:00,62.88,62.91,62.78,62.78,64371.0,56.708,56.735,56.6178,56.6178,64371.0
2021-06-24 15:20:00,62.79,62.82,62.74,62.78,80937.0,56.6268,56.6539,56.5817,56.6178,80937.0
2021-06-24 15:30:00,62.77,62.81,62.74,62.76,94577.0,56.6088,56.6448,56.5817,56.5997,94577.0
2021-06-24 15:40:00,62.76,62.8,62.74,62.79,104561.0,56.5997,56.6358,56.5817,56.6268,104561.0
2021-06-24 15:50:00,62.79,62.8,62.61,62.67,544329.0,56.6268,56.6358,56.4645,56.5186,544329.0
2021-06-25 09:30:00,62.47,62.75,62.44,62.62,208181.0,56.3382,56.5907,56.3112,56.4735,208181.0
2021-06-25 09:40:00,62.61,62.67,62.43,62.51,181916.0,56.4645,56.5186,56.3021,56.3743,181916.0
2021-06-25 09:50:00,62.51,62.65,62.48,62.65,83661.0,56.3743,56.5005,56.3472,56.5005,83661.0
2021-06-25 10:00:00,62.65,62.69,62.58,62.61,67054.0,56.5005,56.5366,56.4374,56.4645,67054.0
2021-06-25 10:10:00,62.63,62.67,62.57,62.59,60058.0,56.4825,56.5186,56.4284,56.4464,60058.0
2021-06-25 10:20:00,62.59,62.69,62.59,62.67,86176.0,56.4464,56.5366,56.4464,56.5186,86176.0
2021-06-25 10:30:00,62.66,62.7,62.63,62.65,56678.0,56.5096,56.5456,56.4825,56.5005,56678.0
2021-06-25 10:40:00,62.67,62.7,62.64,62.69,54497.0,56.5186,56.5456,56.4915,56.5366,54497.0
2021-06-25 10:50:00,62.69,62.73,62.67,62.72,37655.0,56.5366,56.5727,56.5186,56.5637,37655.0
2021-06-25 11:00:00,62.74,62.75,62.66,62.68,70592.0,56.5817,56.5907,56.5096,56.5276,70592.0
2021-06-25 11:10:00,62.67,62.71,62.65,62.67,46139.0,56.5186,56.5547,56.5005,56.5186,46139.0
2021-06-25 11:20:00,62.67,62.7,62.65,62.67,47205.0,56.5186,56.5456,56.5005,56.5186,47205.0
2021-06-25 11:30:00,62.67,62.69,62.65,62.66,32223.0,56.5186,56.5366,56.5005,56.5096,32223.0
2021-06-25 11:40:00,62.67,62.74,62.66,62.74,49289.0,56.5186,56.5817,56.5096,56.5817,49289.0
2021-06-25 11:50:00,62.74,62.74,62.71,62.73,36658.0,56.5817,56.5817,56.5547,56.5727,36658.0
2021-06-25 12:00:00,62.73,62.73,62.7,62.71,38847.0,56.5727,56.5727,56.5456,56.5547,38847.0
2021-06-25 12:10:00,62.72,62.82,62.7,62.8,135194.0,56.5637,56.6539,56.5456,56.6358,135194.0
2021-06-25 12:20:00,62.81,62.84,62.8,62.84,34079.0,56.6448,56.6719,56.6358,56.6719,34079.0
2021-06-25 12:30:00,62.84,62.87,62.82,62.87,38635.0,56.6719,56.699,56.6539,56.699,38635.0
2021-06-25 12:40:00,62.87,62.91,62.86,62.89,54186.0,56.699,56.735,56.6899,56.717,54186.0
2021-06-25 12:50:00,62.89,62.91,62.87,62.88,41313.0,56.717,56.735,56.699,56.708,41313.0
2021-06-25 13:00:00,62.89,62.93,62.87,62.91,37507.0,56.717,56.7531,56.699,56.735,37507.0
2021-06-25 13:10:00,62.91,62.93,62.87,62.87,46889.0,56.735,56.7531,56.699,56.699,46889.0
2021-06-25 13:20:00,62.88,62.89,62.86,62.89,55024.0,56.708,56.717,56.6899,56.717,55024.0
2021-06-25 13:30:00,62.88,62.9,62.85,62.86,35112.0,56.708,56.726,56.6809,56.6899,35112.0
2021-06-25 13:40:00,62.87,62.91,62.86,62.88,38505.0,56.699,56.735,56.6899,56.708,38505.0
2021-06-25 13:50:00,62.89,62.93,62.88,62.91,29784.0,56.717,56.7531,56.708,56.735,29784.0
2021-06-25 14:00:00,62.91,62.96,62.9,62.96,46463.0,56.735,56.7801,56.726,56.7801,46463.0
2021-06-25 14:10:00,62.96,62.97,62.93,62.96,30520.0,56.7801,56.7891,56.7531,56.7801,30520.0
2021-06-25 14:20:00,62.97,62.97,62.92,62.97,41190.0,56.7891,56.7891,56.744,56.7891,41190.0
2021-06-25 14:30:00,62.97,62.98,62.94,62.96,39119.0,56.7891,56.7982,56.7621,56.7801,39119.0
2021-06-25 14:40:00,62.96,62.99,62.95,62.97,35394.0,56.7801,56.8072,56.7711,56.7891,35394.0
2021-06-25 14:50:00,62.98,62.99,62.92,62.94,50343.0,56.7982,56.8072,56.744,56.7621,50343.0
2021-06-25 15:00:00,62.94,63.02,62.92,63.01,45912.0,56.7621,56.8342,56.744,56.8252,45912.0
2021-06-25 15:10:00,63.01,63.05,63.0,63.01,48986.0,56.8252,56.8613,56.8162,56.8252,48986.0
2021-06-25 15:20:00,63.01,63.02,62.97,62.98,75446.0,56.8252,56.8342,56.7891,56.7982,75446.0
2021-06-25 15:30:00,62.99,63.07,62.97,63.07,90655.0,56.8072,56.8793,56.7891,56.8793,90655.0
2021-06-25 15:40:00,63.07,63.1,63.02,63.07,107471.0,56.8793,56.9064,56.8342,56.8793,107471.0
2021-06-25 15:50:00,63.06,63.3,63.05,63.18,601205.0,56.8703,57.0867,56.8613,56.9785,601205.0
2021-06-28 09:30:00,63.09,63.35,63.09,63.21,174700.0,56.8974,57.1318,56.8974,57.0056,174700.0
2021-06-28 09:40:00,63.21,63.28,63.17,63.23,135519.0,57.0056,57.0687,56.9695,57.0236,135519.0
2021-06-28 09:50:00,63.23,63.41,63.21,63.41,87874.0,57.0236,57.1859,57.0056,57.1859,87874.0
2021-06-28 10:00:00,63.42,63.45,63.34,63.38,75467.0,57.195,57.222,57.1228,57.1589,75467.0
2021-06-28 10:10:00,63.38,63.48,63.37,63.38,85502.0,57.1589,57.2491,57.1499,57.1589,85502.0
2021-06-28 10:20:00,63.38,63.4,63.32,63.39,36926.0,57.1589,57.1769,57.1048,57.1679,36926.0
2021-06-28 10:30:00,63.39,63.39,63.26,63.32,76392.0,57.1679,57.1679,57.0507,57.1048,76392.0
2021-06-28 10:40:00,63.32,63.38,63.31,63.37,63697.0,57.1048,57.1589,57.0958,57.1499,63697.0
2021-06-28 10:50:00,63.38,63.4,63.31,63.32,71568.0,57.1589,57.1769,57.0958,57.1048,71568.0
2021-06-28 11:00:00,63.32,63.39,63.28,63.33,83812.0,57.1048,57.1679,57.0687,57.1138,83812.0
2021-06-28 11:10:00,63.33,63.33,63.19,63.21,86846.0,57.1138,57.1138,56.9875,57.0056,86846.0
2021-06-28 11:20:00,63.21,63.22,63.14,63.15,68035.0,57.0056,57.0146,56.9424,56.9515,68035.0
2021-06-28 11:30:00,63.16,63.25,63.16,63.21,54030.0,56.9605,57.0417,56.9605,57.0056,54030.0
2021-06-28 11:40:00,63.22,63.29,63.18,63.29,39867.0,57.0146,57.0777,56.9785,57.0777,39867.0
2021-06-28 11:50:00,63.3,63.3,63.26,63.27,45883.0,57.0867,57.0867,57.0507,57.0597,45883.0
2021-06-28 12:00:00,63.27,63.29,63.24,63.26,59079.0,57.0597,57.0777,57.0326,57.0507,59079.0
2021-06-28 12:10:00,63.26,63.27,63.23,63.25,47884.0,57.0507,57.0597,57.0236,57.0417,47884.0
2021-06-28 12:20:00,63.25,63.27,63.2,63.21,69645.0,57.0417,57.0597,56.9966,57.0056,69645.0
2021-06-28 12:30:00,63.21,63.23,63.2,63.22,31682.0,57.0056,57.0236,56.9966,57.0146,31682.0
2021-06-28 12:40:00,63.22,63.22,63.17,63.18,28809.0,57.0146,57.0146,56.9695,56.9785,28809.0
2021-06-28 12:50:00,63.18,63.18,63.07,63.08,62552.0,56.9785,56.9785,56.8793,56.8883,62552.0
2021-06-28 13:00:00,63.08,63.14,63.07,63.12,34728.0,56.8883,56.9424,56.8793,56.9244,34728.0
2021-06-28 13:10:00,63.13,63.14,63.11,63.12,32190.0,56.9334,56.9424,56.9154,56.9244,32190.0
2021-06-28 13:20:00,63.12,63.18,63.11,63.17,31048.0,56.9244,56.9785,56.9154,56.9695,31048.0
2021-06-28 13:30:00,63.17,63.25,63.15,63.25,49881.0,56.9695,57.0417,56.9515,57.0417,49881.0
2021-06-28 13:40:00,63.24,63.28,63.24,63.28,34914.0,57.0326,57.0687,57.0326,57.0687,34914.0
2021-06-28 13:50:00,63.3,63.32,63.28,63.31,34855.0,57.0867,57.1048,57.0687,57.0958,34855.0
2021-06-28 14:00:00,63.32,63.35,63.31,63.33,43895.0,57.1048,57.1318,57.0958,57.1138,43895.0
2021-06-28 14:10:00,63.34,63.36,63.32,63.32,34072.0,57.1228,57.1409,57.1048,57.1048,34072.0
2021-06-28 14:20:00,63.33,63.33,63.26,63.29,68389.0,57.1138,57.1138,57.0507,57.0777,68389.0
2021-06-28 14:30:00,63.28,63.3,63.27,63.29,48361.0,57.0687,57.0867,57.0597,57.0777,48361.0
2021-06-28 14:40:00,63.3,63.3,63.24,63.27,60055.0,57.0867,57.0867,57.0326,57.0597,60055.0
2021-06-28 14:50:00,63.27,63.27,63.21,63.24,93440.0,57.0597,57.0597,57.0056,57.0326,93440.0
2021-06-28 15:00:00,63.24,63.27,63.21,63.25,101395.0,57.0326,57.0597,57.0056,57.0417,101395.0
2021-06-28 15:10:00,63.25,63.33,63.21,63.28,88231.0,57.0417,57.1138,57.0056,57.0687,88231.0
2021-06-28 15:20:00,63.28,63.33,63.27,63.3,80484.0,57.0687,57.1138,57.0597,57.0867,80484.0
2021-06-28 15:30:00,63.31,63.32,63.26,63.28,113500.0,57.0958,57.1048,57.0507,57.0687,113500.0
2021-06-28 15:40:00,63.28,63.33,63.27,63.28,147609.0,57.0687,57.1138,57.0597,57.0687,147609.0
2021-06-28 15:50:00,63.28,63.33,63.17,63.18,498286.0,57.0687,57.1138,56.9695,56.9785,498286.0
2021-06-29 09:30:00,62.82,63.02,62.8,62.89,163217.0,56.9401,57.1214,56.922,57.0036,163217.0
2021-06-29 09:40:00,62.9,62.9,62.78,62.88,99603.0,57.0126,57.0126,56.9039,56.9945,99603.0
2021-06-29 09:50:00,62.89,62.9,62.76,62.79,69794.0,57.0036,57.0126,56.8857,56.9129,69794.0
2021-06-29 10:00:00,62.78,62.79,62.62,62.75,131284.0,56.9039,56.9129,56.7588,56.8767,131284.0
2021-06-29 10:10:00,62.76,62.8,62.74,62.76,70995.0,56.8857,56.922,56.8676,56.8857,70995.0
2021-06-29 10:20:00,62.76,62.78,62.64,62.65,47313.0,56.8857,56.9039,56.777,56.786,47313.0
2021-06-29 10:30:00,62.65,62.67,62.6,62.66,75930.0,56.786,56.8042,56.7407,56.7951,75930.0
2021-06-29 10:40:00,62.65,62.68,62.6,62.63,47490.0,56.786,56.8132,56.7407,56.7679,47490.0
2021-06-29 10:50:00,62.63,62.65,62.56,62.57,84761.0,56.7679,56.786,56.7045,56.7135,84761.0
2021-06-29 11:00:00,62.57,62.58,62.45,62.51,153342.0,56.7135,56.7226,56.6048,56.6591,153342.0
2021-06-29 11:10:00,62.51,62.54,62.46,62.48,53427.0,56.6591,56.6863,56.6138,56.632,53427.0
2021-06-29 11:20:00,62.49,62.52,62.46,62.47,51032.0,56.641,56.6682,56.6138,56.6229,51032.0
2021-06-29 11:30:00,62.46,62.5,62.45,62.5,43400.0,56.6138,56.6501,56.6048,56.6501,43400.0
2021-06-29 11:40:00,62.51,62.54,62.43,62.44,82860.0,56.6591,56.6863,56.5866,56.5957,82860.0
2021-06-29 11:50:00,62.44,62.48,62.38,62.39,47551.0,56.5957,56.632,56.5413,56.5504,47551.0
2021-06-29 12:00:00,62.39,62.44,62.38,62.41,45888.0,56.5504,56.5957,56.5413,56.5685,45888.0
2021-06-29 12:10:00,62.42,62.43,62.38,62.43,47574.0,56.5776,56.5866,56.5413,56.5866,47574.0
2021-06-29 12:20:00,62.43,62.46,62.38,62.45,60097.0,56.5866,56.6138,56.5413,56.6048,60097.0
2021-06-29 12:30:00,62.44,62.5,62.43,62.47,51000.0,56.5957,56.6501,56.5866,56.6229,51000.0
2021-06-29 12:40:00,62.46,62.48,62.45,62.47,23046.0,56.6138,56.632,56.6048,56.6229,23046.0
2021-06-29 12:50:00,62.46,62.47,62.4,62.42,35534.0,56.6138,56.6229,56.5594,56.5776,35534.0
2021-06-29 13:00:00,62.43,62.44,62.39,62.43,29877.0,56.5866,56.5957,56.5504,56.5866,29877.0
2021-06-29 13:10:00,62.44,62.45,62.41,62.41,46988.0,56.5957,56.6048,56.5685,56.5685,46988.0
2021-06-29 13:20:00,62.41,62.41,62.29,62.29,41786.0,56.5685,56.5685,56.4597,56.4597,41786.0
2021-06-29 13:30:00,62.29,62.3,62.22,62.23,54546.0,56.4597,56.4688,56.3963,56.4053,54546.0
2021-06-29 13:40:00,62.23,62.26,62.19,62.2,33904.0,56.4053,56.4325,56.3691,56.3782,33904.0
2021-06-29 13:50:00,62.21,62.25,62.17,62.18,68052.0,56.3872,56.4235,56.351,56.36,68052.0
2021-06-29 14:00:00,62.18,62.27,62.15,62.26,65802.0,56.36,56.4416,56.3328,56.4325,65802.0
2021-06-29 14:10:00,62.26,62.29,62.23,62.26,49764.0,56.4325,56.4597,56.4053,56.4325,49764.0
2021-06-29 14:20:00,62.25,62.29,62.23,62.29,52141.0,56.4235,56.4597,56.4053,56.4597,52141.0
2021-06-29 14:30:00,62.29,62.3,62.22,62.23,42645.0,56.4597,56.4688,56.3963,56.4053,42645.0
2021-06-29 14:40:00,62.22,62.27,62.2,62.25,48298.0,56.3963,56.4416,56.3782,56.4235,48298.0
2021-06-29 14:50:00,62.25,62.25,62.19,62.23,42352.0,56.4235,56.4235,56.3691,56.4053,42352.0
2021-06-29 15:00:00,62.23,62.23,62.17,62.2,57483.0,56.4053,56.4053,56.351,56.3782,57483.0
2021-06-29 15:10:00,62.2,62.22,62.18,62.22,75583.0,56.3782,56.3963,56.36,56.3963,75583.0
2021-06-29 15:20:00,62.22,62.3,62.21,62.29,106614.0,56.3963,56.4688,56.3872,56.4597,106614.0
2021-06-29 15:30:00,62.29,62.3,62.23,62.26,179355.0,56.4597,56.4688,56.4053,56.4325,179355.0
2021-06-29 15:40:00,62.26,62.27,62.19,62.27,161246.0,56.4325,56.4416,56.3691,56.4416,161246.0
2021-06-29 15:50:00,62.27,62.4,62.27,62.34,575403.0,56.4416,56.5594,56.4416,56.5051,575403.0
2021-06-30 09:30:00,62.24,62.57,62.18,62.39,236398.0,56.4144,56.7135,56.36,56.5504,236398.0
2021-06-30 09:40:00,62.39,62.47,62.38,62.43,96231.0,56.5504,56.6229,56.5413,56.5866,96231.0
2021-06-30 09:50:00,62.42,62.45,62.33,62.39,71398.0,56.5776,56.6048,56.496,56.5504,71398.0
2021-06-30 10:00:00,62.39,62.43,62.31,62.37,72295.0,56.5504,56.5866,56.4779,56.5322,72295.0
2021-06-30 10:10:00,62.37,62.4,62.3,62.3,63805.0,56.5322,56.5594,56.4688,56.4688,63805.0
2021-06-30 10:20:00,62.31,62.34,62.21,62.28,58901.0,56.4779,56.5051,56.3872,56.4507,58901.0
2021-06-30 10:30:00,62.28,62.42,62.27,62.39,49476.0,56.4507,56.5776,56.4416,56.5504,49476.0
2021-06-30 10:40:00,62.39,62.42,62.36,62.41,54814.0,56.5504,56.5776,56.5232,56.5685,54814.0
2021-06-30 10:50:00,62.41,62.42,62.33,62.41,57380.0,56.5685,56.5776,56.496,56.5685,57380.0
2021-06-30 11:00:00,62.41,62.44,62.38,62.39,47204.0,56.5685,56.5957,56.5413,56.5504,47204.0
2021-06-30 11:10:00,62.38,62.4,62.35,62.39,56519.0,56.5413,56.5594,56.5141,56.5504,56519.0
2021-06-30 11:20:00,62.39,62.44,62.36,62.38,84935.0,56.5504,56.5957,56.5232,56.5413,84935.0
2021-06-30 11:30:00,62.38,62.39,62.32,62.33,68022.0,56.5413,56.5504,56.4869,56.496,68022.0
2021-06-30 11:40:00,62.33,62.48,62.3,62.44,84490.0,56.496,56.632,56.4688,56.5957,84490.0
2021-06-30 11:50:00,62.44,62.5,62.41,62.43,40499.0,56.5957,56.6501,56.5685,56.5866,40499.0
2021-06-30 12:00:00,62.42,62.48,62.42,62.43,39040.0,56.5776,56.632,56.5776,56.5866,39040.0
2021-06-30 12:10:00,62.42,62.43,62.35,62.4,64571.0,56.5776,56.5866,56.5141,56.5594,64571.0
2021-06-30 12:20:00,62.39,62.43,62.37,62.4,38246.0,56.5504,56.5866,56.5322,56.5594,38246.0
2021-06-30 12:30:00,62.39,62.41,62.37,62.38,59636.0,56.5504,56.5685,56.5322,56.5413,59636.0
2021-06-30 12:40:00,62.39,62.39,62.36,62.37,64694.0,56.5504,56.5504,56.5232,56.5322,64694.0
2021-06-30 12:50:00,62.36,62.43,62.36,62.41,43231.0,56.5232,56.5866,56.5232,56.5685,43231.0
2021-06-30 13:00:00,62.41,62.42,62.34,62.36,41968.0,56.5685,56.5776,56.5051,56.5232,41968.0
2021-06-30 13:10:00,62.35,62.36,62.31,62.33,52477.0,56.5141,56.5232,56.4779,56.496,52477.0
2021-06-30 13:20:00,62.33,62.33,62.25,62.25,59029.0,56.496,56.496,56.4235,56.4235,59029.0
2021-06-30 13:30:00,62.26,62.3,62.22,62.29,74495.0,56.4325,56.4688,56.3963,56.4597,74495.0
2021-06-30 13:40:00,62.3,62.3,62.23,62.25,40732.0,56.4688,56.4688,56.4053,56.4235,40732.0
2021-06-30 13:50:00,62.25,62.26,62.2,62.23,52049.0,56.4235,56.4325,56.3782,56.4053,52049.0
2021-06-30 14:00:00,62.24,62.31,62.23,62.3,39201.0,56.4144,56.4779,56.4053,56.4688,39201.0
2021-06-30 14:10:00,62.3,62.35,62.3,62.33,42027.0,56.4688,56.5141,56.4688,56.496,42027.0
2021-06-30 14:20:00,62.33,62.34,62.3,62.31,32359.0,56.496,56.5051,56.4688,56.4779,32359.0
2021-06-30 14:30:00,62.31,62.31,62.26,62.29,78058.0,56.4779,56.4779,56.4325,56.4597,78058.0
2021-06-30 14:40:00,62.28,62.3,62.25,62.26,47321.0,56.4507,56.4688,56.4235,56.4325,47321.0
2021-06-30 14:50:00,62.26,62.28,62.21,62.22,64764.0,56.4325,56.4507,56.3872,56.3963,64764.0
2021-06-30 15:00:00,62.22,62.3,62.21,62.3,54156.0,56.3963,56.4688,56.3872,56.4688,54156.0
2021-06-30 15:10:00,62.31,62.32,62.28,62.3,55888.0,56.4779,56.4869,56.4507,56.4688,55888.0
2021-06-30 15:20:00,62.3,62.31,62.28,62.29,69081.0,56.4688,56.4779,56.4507,56.4597,69081.0
2021-06-30 15:30:00,62.29,62.35,62.24,62.34,159488.0,56.4597,56.5141,56.4144,56.5051,159488.0
2021-06-30 15:40:00,62.34,62.42,62.29,62.4,120202.0,56.5051,56.5776,56.4597,56.5594,120202.0
2021-06-30 15:50:00,62.39,62.5,62.27,62.44,752430.0,56.5504,56.6501,56.4416,56.5957,752430.0
2021-07-01 09:30:00,62.57,62.74,62.36,62.72,259023.0,56.7135,56.8676,56.5232,56.8495,259023.0
2021-07-01 09:40:00,62.74,62.77,62.51,62.54,84441.0,56.8676,56.8948,56.6591,56.6863,84441.0
2021-07-01 09:50:00,62.54,62.66,62.54,62.57,148560.0,56.6863,56.7951,56.6863,56.7135,148560.0
2021-07-01 10:00:00,62.57,62.68,62.41,62.42,99413.0,56.7135,56.8132,56.5685,56.5776,99413.0
2021-07-01 10:10:00,62.42,62.44,62.36,62.42,83105.0,56.5776,56.5957,56.5232,56.5776,83105.0
2021-07-01 10:20:00,62.41,62.41,62.26,62.27,108218.0,56.5685,56.5685,56.4325,56.4416,108218.0
2021-07-01 10:30:00,62.28,62.38,62.27,62.36,64887.0,56.4507,56.5413,56.4416,56.5232,64887.0
2021-07-01 10:40:00,62.37,62.47,62.35,62.47,57129.0,56.5322,56.6229,56.5141,56.6229,57129.0
2021-07-01 10:50:00,62.46,62.49,62.42,62.44,71027.0,56.6138,56.641,56.5776,56.5957,71027.0
2021-07-01 11:00:00,62.44,62.52,62.43,62.5,52155.0,56.5957,56.6682,56.5866,56.6501,52155.0
2021-07-01 11:10:00,62.49,62.63,62.49,62.6,56135.0,56.641,56.7679,56.641,56.7407,56135.0
2021-07-01 11:20:00,62.6,62.66,62.58,62.64,49770.0,56.7407,56.7951,56.7226,56.777,49770.0
2021-07-01 11:30:00,62.63,62.68,62.62,62.67,42837.0,56.7679,56.8132,56.7588,56.8042,42837.0
2021-07-01 11:40:00,62.67,62.68,62.51,62.53,52355.0,56.8042,56.8132,56.6591,56.6773,52355.0
2021-07-01 11:50:00,62.53,62.58,62.52,62.57,53943.0,56.6773,56.7226,56.6682,56.7135,53943.0
2021-07-01 12:00:00,62.57,62.7,62.56,62.69,105556.0,56.7135,56.8314,56.7045,56.8223,105556.0
2021-07-01 12:10:00,62.69,62.69,62.62,62.64,28220.0,56.8223,56.8223,56.7588,56.777,28220.0
2021-07-01 12:20:00,62.65,62.66,62.62,62.64,31556.0,56.786,56.7951,56.7588,56.777,31556.0
2021-07-01 12:30:00,62.63,62.64,62.59,62.61,33662.0,56.7679,56.777,56.7317,56.7498,33662.0
2021-07-01 12:40:00,62.61,62.61,62.55,62.56,33924.0,56.7498,56.7498,56.6954,56.7045,33924.0
2021-07-01 12:50:00,62.57,62.6,62.55,62.55,22024.0,56.7135,56.7407,56.6954,56.6954,22024.0
2021-07-01 13:00:00,62.56,62.57,62.52,62.53,35959.0,56.7045,56.7135,56.6682,56.6773,35959.0
2021-07-01 13:10:00,62.52,62.57,62.52,62.56,34346.0,56.6682,56.7135,56.6682,56.7045,34346.0
2021-07-01 13:20:00,62.57,62.58,62.52,62.55,29999.0,56.7135,56.7226,56.6682,56.6954,29999.0
2021-07-01 13:30:00,62.55,62.58,62.52,62.57,29608.0,56.6954,56.7226,56.6682,56.7135,29608.0
2021-07-01 13:40:00,62.57,62.58,62.51,62.52,57332.0,56.7135,56.7226,56.6591,56.6682,57332.0
2021-07-01 13:50:00,62.52,62.54,62.51,62.53,38881.0,56.6682,56.6863,56.6591,56.6773,38881.0
2021-07-01 14:00:00,62.53,62.53,62.47,62.5,31808.0,56.6773,56.6773,56.6229,56.6501,31808.0
2021-07-01 14:10:00,62.51,62.52,62.48,62.51,37593.0,56.6591,56.6682,56.632,56.6591,37593.0
2021-07-01 14:20:00,62.51,62.53,62.48,62.53,34689.0,56.6591,56.6773,56.632,56.6773,34689.0
2021-07-01 14:30:00,62.53,62.54,62.48,62.51,28427.0,56.6773,56.6863,56.632,56.6591,28427.0
2021-07-01 14:40:00,62.51,62.52,62.46,62.47,26444.0,56.6591,56.6682,56.6138,56.6229,26444.0
2021-07-01 14:50:00,62.47,62.52,62.46,62.52,32825.0,56.6229,56.6682,56.6138,56.6682,32825.0
2021-07-01 15:00:00,62.52,62.52,62.47,62.48,37716.0,56.6682,56.6682,56.6229,56.632,37716.0
2021-07-01 15:10:00,62.49,62.49,62.44,62.45,34805.0,56.641,56.641,56.5957,56.6048,34805.0
2021-07-01 15:20:00,62.45,62.46,62.42,62.45,39397.0,56.6048,56.6138,56.5776,56.6048,39397.0
2021-07-01 15:30:00,62.45,62.47,62.36,62.38,104549.0,56.6048,56.6229,56.5232,56.5413,104549.0
2021-07-01 15:40:00,62.37,62.45,62.36,62.45,90870.0,56.5322,56.6048,56.5232,56.6048,90870.0
2021-07-01 15:50:00,62.44,62.47,62.38,62.47,322952.0,56.5957,56.6229,56.5413,56.6229,322952.0
2021-07-02 09:30:00,62.63,62.77,62.46,62.67,159137.0,56.7679,56.8948,56.6138,56.8042,159137.0
2021-07-02 09:40:00,62.67,62.69,62.58,62.67,42885.0,56.8042,56.8223,56.7226,56.8042,42885.0
2021-07-02 09:50:00,62.66,62.81,62.65,62.79,84500.0,56.7951,56.9311,56.786,56.9129,84500.0
2021-07-02 10:00:00,62.78,62.85,62.64,62.67,88252.0,56.9039,56.9673,56.777,56.8042,88252.0
2021-07-02 10:10:00,62.67,62.75,62.66,62.69,48760.0,56.8042,56.8767,56.7951,56.8223,48760.0
2021-07-02 10:20:00,62.69,62.75,62.68,62.71,48578.0,56.8223,56.8767,56.8132,56.8404,48578.0
2021-07-02 10:30:00,62.71,62.77,62.7,62.77,48175.0,56.8404,56.8948,56.8314,56.8948,48175.0
2021-07-02 10:40:00,62.78,62.79,62.75,62.79,29560.0,56.9039,56.9129,56.8767,56.9129,29560.0
2021-07-02 10:50:00,62.79,62.82,62.76,62.78,38981.0,56.9129,56.9401,56.8857,56.9039,38981.0
2021-07-02 11:00:00,62.78,62.8,62.7,62.71,52987.0,56.9039,56.922,56.8314,56.8404,52987.0
2021-07-02 11:10:00,62.72,62.76,62.62,62.73,64575.0,56.8495,56.8857,56.7588,56.8586,64575.0
2021-07-02 11:20:00,62.72,62.75,62.69,62.74,55736.0,56.8495,56.8767,56.8223,56.8676,55736.0
2021-07-02 11:30:00,62.74,62.75,62.72,62.74,34963.0,56.8676,56.8767,56.8495,56.8676,34963.0
2021-07-02 11:40:00,62.73,62.74,62.68,62.71,40716.0,56.8586,56.8676,56.8132,56.8404,40716.0
2021-07-02 11:50:00,62.72,62.75,62.72,62.73,50052.0,56.8495,56.8767,56.8495,56.8586,50052.0
2021-07-02 12:00:00,62.73,62.75,62.7,62.75,34399.0,56.8586,56.8767,56.8314,56.8767,34399.0
2021-07-02 12:10:00,62.75,62.77,62.73,62.75,24916.0,56.8767,56.8948,56.8586,56.8767,24916.0
2021-07-02 12:20:00,62.74,62.75,62.72,62.72,38161.0,56.8676,56.8767,56.8495,56.8495,38161.0
2021-07-02 12:30:00,62.72,62.75,62.7,62.73,173020.0,56.8495,56.8767,56.8314,56.8586,173020.0
2021-07-02 12:40:00,62.72,62.75,62.7,62.72,34185.0,56.8495,56.8767,56.8314,56.8495,34185.0
2021-07-02 12:50:00,62.73,62.77,62.69,62.73,69410.0,56.8586,56.8948,56.8223,56.8586,69410.0
2021-07-02 13:00:00,62.73,62.78,62.72,62.76,33925.0,56.8586,56.9039,56.8495,56.8857,33925.0
2021-07-02 13:10:00,62.75,62.76,62.7,62.71,33497.0,56.8767,56.8857,56.8314,56.8404,33497.0
2021-07-02 13:20:00,62.71,62.73,62.69,62.71,34780.0,56.8404,56.8586,56.8223,56.8404,34780.0
2021-07-02 13:30:00,62.71,62.72,62.68,62.71,31517.0,56.8404,56.8495,56.8132,56.8404,31517.0
2021-07-02 13:40:00,62.72,62.75,62.71,62.73,48422.0,56.8495,56.8767,56.8404,56.8586,48422.0
2021-07-02 13:50:00,62.73,62.79,62.72,62.76,87583.0,56.8586,56.9129,56.8495,56.8857,87583.0
2021-07-02 14:00:00,62.76,62.84,62.75,62.82,47377.0,56.8857,56.9583,56.8767,56.9401,47377.0
2021-07-02 14:10:00,62.82,62.82,62.74,62.76,31250.0,56.9401,56.9401,56.8676,56.8857,31250.0
2021-07-02 14:20:00,62.76,62.78,62.74,62.76,29697.0,56.8857,56.9039,56.8676,56.8857,29697.0
2021-07-02 14:30:00,62.76,62.78,62.75,62.77,16226.0,56.8857,56.9039,56.8767,56.8948,16226.0
2021-07-02 14:40:00,62.77,62.78,62.74,62.75,32722.0,56.8948,56.9039,56.8676,56.8767,32722.0
2021-07-02 14:50:00,62.76,62.76,62.72,62.74,19107.0,56.8857,56.8857,56.8495,56.8676,19107.0
2021-07-02 15:00:00,62.74,62.8,62.71,62.79,37900.0,56.8676,56.922,56.8404,56.9129,37900.0
2021-07-02 15:10:00,62.79,62.79,62.66,62.67,66785.0,56.9129,56.9129,56.7951,56.8042,66785.0
2021-07-02 15:20:00,62.67,62.67,62.62,62.66,58372.0,56.8042,56.8042,56.7588,56.7951,58372.0
2021-07-02 15:30:00,62.65,62.71,62.63,62.71,81732.0,56.786,56.8404,56.7679,56.8404,81732.0
2021-07-02 15:40:00,62.7,62.76,62.68,62.69,115384.0,56.8314,56.8857,56.8132,56.8223,115384.0
2021-07-02 15:50:00,62.7,62.7,62.52,62.6,583010.0,56.8314,56.8314,56.6682,56.7407,583010.0
2021-07-06 09:30:00,62.43,62.56,62.15,62.17,290019.0,56.5866,56.7045,56.3328,56.351,290019.0
2021-07-06 09:40:00,62.17,62.19,62.06,62.09,148973.0,56.351,56.3691,56.2513,56.2785,148973.0
2021-07-06 09:50:00,62.09,62.16,62.05,62.14,111022.0,56.2785,56.3419,56.2422,56.3238,111022.0
2021-07-06 10:00:00,62.13,62.18,62.07,62.11,99831.0,56.3147,56.36,56.2603,56.2966,99831.0
2021-07-06 10:10:00,62.11,62.13,62.07,62.09,69507.0,56.2966,56.3147,56.2603,56.2785,69507.0
2021-07-06 10:20:00,62.09,62.11,62.01,62.07,61389.0,56.2785,56.2966,56.2059,56.2603,61389.0
2021-07-06 10:30:00,62.05,62.08,61.97,61.98,81969.0,56.2422,56.2694,56.1697,56.1787,81969.0
2021-07-06 10:40:00,61.98,61.98,61.86,61.89,149143.0,56.1787,56.1787,56.07,56.0972,149143.0
2021-07-06 10:50:00,61.88,61.89,61.8,61.87,94179.0,56.0881,56.0972,56.0156,56.079,94179.0
2021-07-06 11:00:00,61.87,61.93,61.84,61.92,73232.0,56.079,56.1334,56.0519,56.1244,73232.0
2021-07-06 11:10:00,61.91,61.92,61.86,61.87,56944.0,56.1153,56.1244,56.07,56.079,56944.0
2021-07-06 11:20:00,61.87,61.93,61.84,61.9,68949.0,56.079,56.1334,56.0519,56.1062,68949.0
2021-07-06 11:30:00,61.9,61.97,61.88,61.97,42951.0,56.1062,56.1697,56.0881,56.1697,42951.0
2021-07-06 11:40:00,61.97,62.08,61.92,62.08,428387.0,56.1697,56.2694,56.1244,56.2694,428387.0
2021-07-06 11:50:00,62.07,62.1,62.03,62.09,67857.0,56.2603,56.2875,56.2241,56.2785,67857.0
2021-07-06 12:00:00,62.09,62.1,62.04,62.04,75555.0,56.2785,56.2875,56.2331,56.2331,75555.0
2021-07-06 12:10:00,62.05,62.11,62.03,62.09,170535.0,56.2422,56.2966,56.2241,56.2785,170535.0
2021-07-06 12:20:00,62.08,62.2,62.08,62.14,142637.0,56.2694,56.3782,56.2694,56.3238,142637.0
2021-07-06 12:30:00,62.15,62.18,62.1,62.14,87359.0,56.3328,56.36,56.2875,56.3238,87359.0
2021-07-06 12:40:00,62.14,62.14,62.09,62.12,133853.0,56.3238,56.3238,56.2785,56.3056,133853.0
2021-07-06 12:50:00,62.13,62.15,62.08,62.11,203828.0,56.3147,56.3328,56.2694,56.2966,203828.0
2021-07-06 13:00:00,62.09,62.12,62.07,62.1,51594.0,56.2785,56.3056,56.2603,56.2875,51594.0
2021-07-06 13:10:00,62.1,62.11,62.05,62.06,58953.0,56.2875,56.2966,56.2422,56.2513,58953.0
2021-07-06 13:20:00,62.07,62.09,62.03,62.05,46995.0,56.2603,56.2785,56.2241,56.2422,46995.0
2021-07-06 13:30:00,62.05,62.13,62.04,62.07,55261.0,56.2422,56.3147,56.2331,56.2603,55261.0
2021-07-06 13:40:00,62.07,62.11,62.05,62.11,40959.0,56.2603,56.2966,56.2422,56.2966,40959.0
2021-07-06 13:50:00,62.11,62.16,62.1,62.12,56043.0,56.2966,56.3419,56.2875,56.3056,56043.0
2021-07-06 14:00:00,62.12,62.18,62.11,62.14,41612.0,56.3056,56.36,56.2966,56.3238,41612.0
2021-07-06 14:10:00,62.14,62.14,62.08,62.12,36733.0,56.3238,56.3238,56.2694,56.3056,36733.0
2021-07-06 14:20:00,62.12,62.17,62.11,62.17,51810.0,56.3056,56.351,56.2966,56.351,51810.0
2021-07-06 14:30:00,62.18,62.23,62.17,62.2,47259.0,56.36,56.4053,56.351,56.3782,47259.0
2021-07-06 14:40:00,62.2,62.21,62.16,62.17,71017.0,56.3782,56.3872,56.3419,56.351,71017.0
2021-07-06 14:50:00,62.17,62.21,62.17,62.18,37898.0,56.351,56.3872,56.351,56.36,37898.0
2021-07-06 15:00:00,62.19,62.26,62.17,62.25,84593.0,56.3691,56.4325,56.351,56.4235,84593.0
2021-07-06 15:10:00,62.26,62.27,62.22,62.23,97676.0,56.4325,56.4416,56.3963,56.4053,97676.0
2021-07-06 15:20:00,62.23,62.33,62.22,62.31,46830.0,56.4053,56.496,56.3963,56.4779,46830.0
2021-07-06 15:30:00,62.32,62.39,62.31,62.39,80493.0,56.4869,56.5504,56.4779,56.5504,80493.0
2021-07-06 15:40:00,62.39,62.41,62.32,62.41,122384.0,56.5504,56.5685,56.4869,56.5685,122384.0
2021-07-06 15:50:00,62.41,62.41,62.3,62.33,633961.0,56.5685,56.5685,56.4688,56.496,633961.0
2021-07-07 09:30:00,62.43,62.58,62.4,62.55,218329.0,56.5866,56.7226,56.5594,56.6954,218329.0
2021-07-07 09:40:00,62.55,62.78,62.53,62.74,212284.0,56.6954,56.9039,56.6773,56.8676,212284.0
2021-07-07 09:50:00,62.74,62.85,62.68,62.74,155595.0,56.8676,56.9673,56.8132,56.8676,155595.0
2021-07-07 10:00:00,62.74,62.92,62.74,62.92,94809.0,56.8676,57.0308,56.8676,57.0308,94809.0
2021-07-07 10:10:00,62.91,62.92,62.82,62.92,79989.0,57.0217,57.0308,56.9401,57.0308,79989.0
2021-07-07 10:20:00,62.92,62.99,62.92,62.98,101269.0,57.0308,57.0942,57.0308,57.0852,101269.0
2021-07-07 10:30:00,62.98,63.18,62.97,63.15,142954.0,57.0852,57.2664,57.0761,57.2392,142954.0
2021-07-07 10:40:00,63.16,63.31,63.12,63.27,146336.0,57.2483,57.3843,57.212,57.348,146336.0
2021-07-07 10:50:00,63.28,63.28,63.07,63.1,70974.0,57.3571,57.3571,57.1667,57.1939,70974.0
2021-07-07 11:00:00,63.11,63.11,63.0,63.03,76329.0,57.203,57.203,57.1033,57.1305,76329.0
2021-07-07 11:10:00,63.03,63.05,62.95,63.02,70141.0,57.1305,57.1486,57.058,57.1214,70141.0
2021-07-07 11:20:00,63.02,63.12,63.0,63.1,50084.0,57.1214,57.212,57.1033,57.1939,50084.0
2021-07-07 11:30:00,63.1,63.18,63.07,63.18,38006.0,57.1939,57.2664,57.1667,57.2664,38006.0
2021-07-07 11:40:00,63.17,63.2,63.14,63.17,59157.0,57.2574,57.2846,57.2302,57.2574,59157.0
2021-07-07 11:50:00,63.16,63.17,63.1,63.11,50028.0,57.2483,57.2574,57.1939,57.203,50028.0
2021-07-07 12:00:00,63.11,63.18,63.1,63.16,41462.0,57.203,57.2664,57.1939,57.2483,41462.0
2021-07-07 12:10:00,63.16,63.19,63.14,63.17,39295.0,57.2483,57.2755,57.2302,57.2574,39295.0
2021-07-07 12:20:00,63.16,63.17,63.04,63.06,87735.0,57.2483,57.2574,57.1395,57.1577,87735.0
2021-07-07 12:30:00,63.06,63.12,63.04,63.04,50289.0,57.1577,57.212,57.1395,57.1395,50289.0
2021-07-07 12:40:00,63.04,63.05,62.97,63.03,49761.0,57.1395,57.1486,57.0761,57.1305,49761.0
2021-07-07 12:50:00,63.02,63.04,63.0,63.02,39532.0,57.1214,57.1395,57.1033,57.1214,39532.0
2021-07-07 13:00:00,63.01,63.04,62.95,62.98,51306.0,57.1123,57.1395,57.058,57.0852,51306.0
2021-07-07 13:10:00,62.98,62.98,62.91,62.93,32755.0,57.0852,57.0852,57.0217,57.0398,32755.0
2021-07-07 13:20:00,62.92,62.93,62.88,62.89,47997.0,57.0308,57.0398,56.9945,57.0036,47997.0
2021-07-07 13:30:00,62.88,62.92,62.88,62.9,34461.0,56.9945,57.0308,56.9945,57.0126,34461.0
2021-07-07 13:40:00,62.9,63.0,62.89,62.99,49662.0,57.0126,57.1033,57.0036,57.0942,49662.0
2021-07-07 13:50:00,62.99,63.0,62.92,62.92,49732.0,57.0942,57.1033,57.0308,57.0308,49732.0
2021-07-07 14:00:00,62.93,62.98,62.89,62.98,69336.0,57.0398,57.0852,57.0036,57.0852,69336.0
2021-07-07 14:10:00,62.98,63.01,62.96,63.0,56727.0,57.0852,57.1123,57.067,57.1033,56727.0
2021-07-07 14:20:00,63.0,63.0,62.9,62.91,47346.0,57.1033,57.1033,57.0126,57.0217,47346.0
2021-07-07 14:30:00,62.91,62.96,62.89,62.96,50056.0,57.0217,57.067,57.0036,57.067,50056.0
2021-07-07 14:40:00,62.95,62.99,62.94,62.97,57145.0,57.058,57.0942,57.0489,57.0761,57145.0
2021-07-07 14:50:00,62.98,62.99,62.94,62.96,50360.0,57.0852,57.0942,57.0489,57.067,50360.0
2021-07-07 15:00:00,62.96,62.98,62.93,62.95,53548.0,57.067,57.0852,57.0398,57.058,53548.0
2021-07-07 15:10:00,62.95,62.98,62.91,62.98,137214.0,57.058,57.0852,57.0217,57.0852,137214.0
2021-07-07 15:20:00,62.99,63.05,62.98,63.02,89002.0,57.0942,57.1486,57.0852,57.1214,89002.0
2021-07-07 15:30:00,63.02,63.06,62.99,63.03,125092.0,57.1214,57.1577,57.0942,57.1305,125092.0
2021-07-07 15:40:00,63.03,63.07,63.01,63.06,170624.0,57.1305,57.1667,57.1123,57.1577,170624.0
2021-07-07 15:50:00,63.06,63.08,62.97,63.05,489667.0,57.1577,57.1758,57.0761,57.1486,489667.0
2021-07-08 09:30:00,63.17,63.27,62.85,63.25,374167.0,57.2574,57.348,56.9673,57.3299,374167.0
2021-07-08 09:40:00,63.26,63.4,63.24,63.38,402295.0,57.3389,57.4658,57.3208,57.4477,402295.0
2021-07-08 09:50:00,63.39,63.56,63.38,63.41,261480.0,57.4568,57.6109,57.4477,57.4749,261480.0
2021-07-08 10:00:00,63.41,63.43,62.99,62.99,144742.0,57.4749,57.493,57.0942,57.0942,144742.0
2021-07-08 10:10:00,62.99,63.04,62.76,62.78,84232.0,57.0942,57.1395,56.8857,56.9039,84232.0
2021-07-08 10:20:00,62.78,62.93,62.74,62.93,125973.0,56.9039,57.0398,56.8676,57.0398,125973.0
2021-07-08 10:30:00,62.93,62.95,62.84,62.9,98832.0,57.0398,57.058,56.9583,57.0126,98832.0
2021-07-08 10:40:00,62.89,62.94,62.79,62.94,65353.0,57.0036,57.0489,56.9129,57.0489,65353.0
2021-07-08 10:50:00,62.93,63.08,62.91,63.0,108939.0,57.0398,57.1758,57.0217,57.1033,108939.0
2021-07-08 11:00:00,62.99,63.05,62.84,62.99,101185.0,57.0942,57.1486,56.9583,57.0942,101185.0
2021-07-08 11:10:00,62.99,63.08,62.98,63.06,70806.0,57.0942,57.1758,57.0852,57.1577,70806.0
2021-07-08 11:20:00,63.06,63.09,63.0,63.03,38783.0,57.1577,57.1849,57.1033,57.1305,38783.0
2021-07-08 11:30:00,63.03,63.04,62.95,63.03,53146.0,57.1305,57.1395,57.058,57.1305,53146.0
2021-07-08 11:40:00,63.03,63.08,62.99,63.05,49487.0,57.1305,57.1758,57.0942,57.1486,49487.0
2021-07-08 11:50:00,63.06,63.09,63.0,63.01,33674.0,57.1577,57.1849,57.1033,57.1123,33674.0
2021-07-08 12:00:00,63.01,63.06,62.97,62.98,57055.0,57.1123,57.1577,57.0761,57.0852,57055.0
2021-07-08 12:10:00,62.98,63.05,62.92,63.03,35873.0,57.0852,57.1486,57.0308,57.1305,35873.0
2021-07-08 12:20:00,63.02,63.04,62.97,62.98,30916.0,57.1214,57.1395,57.0761,57.0852,30916.0
2021-07-08 12:30:00,62.98,63.03,62.95,62.96,26864.0,57.0852,57.1305,57.058,57.067,26864.0
2021-07-08 12:40:00,62.96,63.06,62.96,63.06,26919.0,57.067,57.1577,57.067,57.1577,26919.0
2021-07-08 12:50:00,63.05,63.1,63.03,63.08,39381.0,57.1486,57.1939,57.1305,57.1758,39381.0
2021-07-08 13:00:00,63.08,63.08,62.96,62.98,52327.0,57.1758,57.1758,57.067,57.0852,52327.0
2021-07-08 13:10:00,62.97,62.99,62.91,62.98,39014.0,57.0761,57.0942,57.0217,57.0852,39014.0
2021-07-08 13:20:00,62.97,62.98,62.91,62.95,37597.0,57.0761,57.0852,57.0217,57.058,37597.0
2021-07-08 13:30:00,62.96,62.97,62.88,62.9,49759.0,57.067,57.0761,56.9945,57.0126,49759.0
2021-07-08 13:40:00,62.9,62.96,62.9,62.91,31879.0,57.0126,57.067,57.0126,57.0217,31879.0
2021-07-08 13:50:00,62.91,62.93,62.87,62.89,38083.0,57.0217,57.0398,56.9854,57.0036,38083.0
2021-07-08 14:00:00,62.89,62.91,62.86,62.86,33969.0,57.0036,57.0217,56.9764,56.9764,33969.0
2021-07-08 14:10:00,62.87,62.89,62.84,62.86,27611.0,56.9854,57.0036,56.9583,56.9764,27611.0
2021-07-08 14:20:00,62.85,62.87,62.83,62.86,28577.0,56.9673,56.9854,56.9492,56.9764,28577.0
2021-07-08 14:30:00,62.85,62.87,62.77,62.78,43113.0,56.9673,56.9854,56.8948,56.9039,43113.0
2021-07-08 14:40:00,62.78,62.8,62.75,62.75,38389.0,56.9039,56.922,56.8767,56.8767,38389.0
2021-07-08 14:50:00,62.76,62.81,62.75,62.8,30570.0,56.8857,56.9311,56.8767,56.922,30570.0
2021-07-08 15:00:00,62.8,62.84,62.77,62.8,40830.0,56.922,56.9583,56.8948,56.922,40830.0
2021-07-08 15:10:00,62.81,62.81,62.75,62.78,35062.0,56.9311,56.9311,56.8767,56.9039,35062.0
2021-07-08 15:20:00,62.79,62.83,62.77,62.8,42098.0,56.9129,56.9492,56.8948,56.922,42098.0
2021-07-08 15:30:00,62.8,62.86,62.78,62.8,75614.0,56.922,56.9764,56.9039,56.922,75614.0
2021-07-08 15:40:00,62.8,62.8,62.71,62.72,95451.0,56.922,56.922,56.8404,56.8495,95451.0
2021-07-08 15:50:00,62.72,62.98,62.57,62.98,543641.0,56.8495,57.0852,56.7135,57.0852,543641.0
2021-07-09 09:30:00,62.94,63.13,62.82,63.11,283814.0,57.0489,57.2211,56.9401,57.203,283814.0
2021-07-09 09:40:00,63.1,63.17,63.07,63.15,133153.0,57.1939,57.2574,57.1667,57.2392,133153.0
2021-07-09 09:50:00,63.14,63.22,63.11,63.16,136026.0,57.2302,57.3027,57.203,57.2483,136026.0
2021-07-09 10:00:00,63.16,63.18,63.07,63.09,91716.0,57.2483,57.2664,57.1667,57.1849,91716.0
2021-07-09 10:10:00,63.1,63.17,63.05,63.14,72667.0,57.1939,57.2574,57.1486,57.2302,72667.0
2021-07-09 10:20:00,63.13,63.2,63.11,63.18,118915.0,57.2211,57.2846,57.203,57.2664,118915.0
2021-07-09 10:30:00,63.18,63.19,62.99,62.99,65113.0,57.2664,57.2755,57.0942,57.0942,65113.0
2021-07-09 10:40:00,62.99,63.07,62.99,63.03,57599.0,57.0942,57.1667,57.0942,57.1305,57599.0
2021-07-09 10:50:00,63.03,63.09,62.97,62.98,71683.0,57.1305,57.1849,57.0761,57.0852,71683.0
2021-07-09 11:00:00,62.98,63.0,62.96,62.98,31065.0,57.0852,57.1033,57.067,57.0852,31065.0
2021-07-09 11:10:00,62.98,63.01,62.96,62.99,73784.0,57.0852,57.1123,57.067,57.0942,73784.0
2021-07-09 11:20:00,62.98,63.07,62.98,63.06,78117.0,57.0852,57.1667,57.0852,57.1577,78117.0
2021-07-09 11:30:00,63.05,63.14,63.05,63.12,60797.0,57.1486,57.2302,57.1486,57.212,60797.0
2021-07-09 11:40:00,63.12,63.16,63.07,63.07,63283.0,57.212,57.2483,57.1667,57.1667,63283.0
2021-07-09 11:50:00,63.07,63.1,63.0,63.01,48025.0,57.1667,57.1939,57.1033,57.1123,48025.0
2021-07-09 12:00:00,63.01,63.05,62.98,63.0,69732.0,57.1123,57.1486,57.0852,57.1033,69732.0
2021-07-09 12:10:00,63.0,63.0,62.94,62.95,38720.0,57.1033,57.1033,57.0489,57.058,38720.0
2021-07-09 12:20:00,62.95,62.95,62.85,62.86,44079.0,57.058,57.058,56.9673,56.9764,44079.0
2021-07-09 12:30:00,62.87,62.94,62.84,62.92,39299.0,56.9854,57.0489,56.9583,57.0308,39299.0
2021-07-09 12:40:00,62.92,62.96,62.91,62.94,51965.0,57.0308,57.067,57.0217,57.0489,51965.0
2021-07-09 12:50:00,62.95,62.99,62.94,62.95,46833.0,57.058,57.0942,57.0489,57.058,46833.0
2021-07-09 13:00:00,62.94,62.97,62.93,62.95,37124.0,57.0489,57.0761,57.0398,57.058,37124.0
2021-07-09 13:10:00,62.95,62.95,62.91,62.92,37282.0,57.058,57.058,57.0217,57.0308,37282.0
2021-07-09 13:20:00,62.9,62.99,62.9,62.98,24963.0,57.0126,57.0942,57.0126,57.0852,24963.0
2021-07-09 13:30:00,62.98,63.04,62.98,63.04,40882.0,57.0852,57.1395,57.0852,57.1395,40882.0
2021-07-09 13:40:00,63.04,63.06,63.02,63.03,39881.0,57.1395,57.1577,57.1214,57.1305,39881.0
2021-07-09 13:50:00,63.04,63.07,63.03,63.05,41467.0,57.1395,57.1667,57.1305,57.1486,41467.0
2021-07-09 14:00:00,63.04,63.05,63.02,63.03,37374.0,57.1395,57.1486,57.1214,57.1305,37374.0
2021-07-09 14:10:00,63.03,63.07,63.02,63.06,54596.0,57.1305,57.1667,57.1214,57.1577,54596.0
2021-07-09 14:20:00,63.05,63.08,63.02,63.02,43692.0,57.1486,57.1758,57.1214,57.1214,43692.0
2021-07-09 14:30:00,63.03,63.09,63.02,63.09,37834.0,57.1305,57.1849,57.1214,57.1849,37834.0
2021-07-09 14:40:00,63.08,63.14,63.08,63.13,47232.0,57.1758,57.2302,57.1758,57.2211,47232.0
2021-07-09 14:50:00,63.13,63.16,63.12,63.15,35063.0,57.2211,57.2483,57.212,57.2392,35063.0
2021-07-09 15:00:00,63.15,63.18,63.14,63.17,54514.0,57.2392,57.2664,57.2302,57.2574,54514.0
2021-07-09 15:10:00,63.16,63.18,63.14,63.17,65096.0,57.2483,57.2664,57.2302,57.2574,65096.0
2021-07-09 15:20:00,63.16,63.17,63.09,63.1,85938.0,57.2483,57.2574,57.1849,57.1939,85938.0
2021-07-09 15:30:00,63.09,63.14,63.07,63.12,76551.0,57.1849,57.2302,57.1667,57.212,76551.0
2021-07-09 15:40:00,63.13,63.15,63.06,63.07,81554.0,57.2211,57.2392,57.1577,57.1667,81554.0
2021-07-09 15:50:00,63.07,63.09,62.99,63.01,375461.0,57.1667,57.1849,57.0942,57.1123,375461.0
2021-07-12 09:30:00,62.86,63.0,62.78,62.94,204907.0,56.9764,57.1033,56.9039,57.0489,204907.0
2021-07-12 09:40:00,62.93,62.98,62.84,62.88,133142.0,57.0398,57.0852,56.9583,56.9945,133142.0
2021-07-12 09:50:00,62.88,62.88,62.69,62.69,229650.0,56.9945,56.9945,56.8223,56.8223,229650.0
2021-07-12 10:00:00,62.7,62.77,62.66,62.77,88069.0,56.8314,56.8948,56.7951,56.8948,88069.0
2021-07-12 10:10:00,62.77,62.85,62.77,62.85,61201.0,56.8948,56.9673,56.8948,56.9673,61201.0
2021-07-12 10:20:00,62.86,62.91,62.81,62.84,59685.0,56.9764,57.0217,56.9311,56.9583,59685.0
2021-07-12 10:30:00,62.84,62.91,62.83,62.91,61610.0,56.9583,57.0217,56.9492,57.0217,61610.0
2021-07-12 10:40:00,62.91,62.98,62.89,62.98,72045.0,57.0217,57.0852,57.0036,57.0852,72045.0
2021-07-12 10:50:00,62.98,62.98,62.84,62.85,98676.0,57.0852,57.0852,56.9583,56.9673,98676.0
2021-07-12 11:00:00,62.84,62.85,62.79,62.79,74286.0,56.9583,56.9673,56.9129,56.9129,74286.0
2021-07-12 11:10:00,62.8,62.83,62.75,62.79,61333.0,56.922,56.9492,56.8767,56.9129,61333.0
2021-07-12 11:20:00,62.79,62.82,62.76,62.79,69142.0,56.9129,56.9401,56.8857,56.9129,69142.0
2021-07-12 11:30:00,62.79,62.8,62.72,62.73,70015.0,56.9129,56.922,56.8495,56.8586,70015.0
2021-07-12 11:40:00,62.72,62.74,62.67,62.68,51444.0,56.8495,56.8676,56.8042,56.8132,51444.0
2021-07-12 11:50:00,62.68,62.69,62.65,62.69,36414.0,56.8132,56.8223,56.786,56.8223,36414.0
2021-07-12 12:00:00,62.69,62.76,62.67,62.74,38370.0,56.8223,56.8857,56.8042,56.8676,38370.0
2021-07-12 12:10:00,62.74,62.8,62.72,62.78,46405.0,56.8676,56.922,56.8495,56.9039,46405.0
2021-07-12 12:20:00,62.78,62.79,62.74,62.79,33687.0,56.9039,56.9129,56.8676,56.9129,33687.0
2021-07-12 12:30:00,62.79,62.82,62.76,62.81,30483.0,56.9129,56.9401,56.8857,56.9311,30483.0
2021-07-12 12:40:00,62.81,62.84,62.79,62.8,94998.0,56.9311,56.9583,56.9129,56.922,94998.0
2021-07-12 12:50:00,62.8,62.81,62.69,62.73,119440.0,56.922,56.9311,56.8223,56.8586,119440.0
2021-07-12 13:00:00,62.73,62.78,62.72,62.76,40855.0,56.8586,56.9039,56.8495,56.8857,40855.0
2021-07-12 13:10:00,62.75,62.8,62.75,62.79,24049.0,56.8767,56.922,56.8767,56.9129,24049.0
2021-07-12 13:20:00,62.8,62.82,62.77,62.81,28079.0,56.922,56.9401,56.8948,56.9311,28079.0
2021-07-12 13:30:00,62.82,62.83,62.8,62.81,19299.0,56.9401,56.9492,56.922,56.9311,19299.0
2021-07-12 13:40:00,62.8,62.82,62.77,62.78,42246.0,56.922,56.9401,56.8948,56.9039,42246.0
2021-07-12 13:50:00,62.77,62.8,62.76,62.79,60740.0,56.8948,56.922,56.8857,56.9129,60740.0
2021-07-12 14:00:00,62.79,62.79,62.77,62.78,49309.0,56.9129,56.9129,56.8948,56.9039,49309.0
2021-07-12 14:10:00,62.78,62.82,62.76,62.79,54603.0,56.9039,56.9401,56.8857,56.9129,54603.0
2021-07-12 14:20:00,62.79,62.82,62.78,62.8,27992.0,56.9129,56.9401,56.9039,56.922,27992.0
2021-07-12 14:30:00,62.8,62.87,62.79,62.85,46716.0,56.922,56.9854,56.9129,56.9673,46716.0
2021-07-12 14:40:00,62.85,62.85,62.79,62.8,53221.0,56.9673,56.9673,56.9129,56.922,53221.0
2021-07-12 14:50:00,62.79,62.86,62.79,62.83,44052.0,56.9129,56.9764,56.9129,56.9492,44052.0
2021-07-12 15:00:00,62.83,62.86,62.82,62.86,45524.0,56.9492,56.9764,56.9401,56.9764,45524.0
2021-07-12 15:10:00,62.86,62.87,62.79,62.86,89777.0,56.9764,56.9854,56.9129,56.9764,89777.0
2021-07-12 15:20:00,62.86,62.9,62.84,62.9,63317.0,56.9764,57.0126,56.9583,57.0126,63317.0
2021-07-12 15:30:00,62.9,62.91,62.84,62.86,98281.0,57.0126,57.0217,56.9583,56.9764,98281.0
2021-07-12 15:40:00,62.86,62.99,62.84,62.97,180248.0,56.9764,57.0942,56.9583,57.0761,180248.0
2021-07-12 15:50:00,62.98,63.03,62.89,62.95,556548.0,57.0852,57.1305,57.0036,57.058,556548.0
2021-07-13 09:30:00,63.0,63.6,63.0,63.38,275650.0,57.1033,57.6471,57.1033,57.4477,275650.0
2021-07-13 09:40:00,63.37,63.4,63.17,63.21,226163.0,57.4386,57.4658,57.2574,57.2936,226163.0
2021-07-13 09:50:00,63.21,63.4,63.2,63.23,153493.0,57.2936,57.4658,57.2846,57.3118,153493.0
2021-07-13 10:00:00,63.23,63.28,63.14,63.19,125954.0,57.3118,57.3571,57.2302,57.2755,125954.0
2021-07-13 10:10:00,63.19,63.3,63.16,63.29,180712.0,57.2755,57.3752,57.2483,57.3661,180712.0
2021-07-13 10:20:00,63.28,63.35,63.25,63.26,98893.0,57.3571,57.4205,57.3299,57.3389,98893.0
2021-07-13 10:30:00,63.26,63.31,63.22,63.31,95145.0,57.3389,57.3843,57.3027,57.3843,95145.0
2021-07-13 10:40:00,63.3,63.31,63.21,63.27,129948.0,57.3752,57.3843,57.2936,57.348,129948.0
2021-07-13 10:50:00,63.27,63.29,63.18,63.19,98057.0,57.348,57.3661,57.2664,57.2755,98057.0
2021-07-13 11:00:00,63.18,63.27,63.17,63.18,89939.0,57.2664,57.348,57.2574,57.2664,89939.0
2021-07-13 11:10:00,63.18,63.34,63.17,63.33,55345.0,57.2664,57.4115,57.2574,57.4024,55345.0
2021-07-13 11:20:00,63.34,63.39,63.31,63.37,83900.0,57.4115,57.4568,57.3843,57.4386,83900.0
2021-07-13 11:30:00,63.37,63.42,63.28,63.29,108976.0,57.4386,57.484,57.3571,57.3661,108976.0
2021-07-13 11:40:00,63.28,63.31,63.26,63.3,30696.0,57.3571,57.3843,57.3389,57.3752,30696.0
2021-07-13 11:50:00,63.3,63.31,63.27,63.28,39317.0,57.3752,57.3843,57.348,57.3571,39317.0
2021-07-13 12:00:00,63.28,63.29,63.25,63.27,26595.0,57.3571,57.3661,57.3299,57.348,26595.0
2021-07-13 12:10:00,63.26,63.27,63.21,63.24,31644.0,57.3389,57.348,57.2936,57.3208,31644.0
2021-07-13 12:20:00,63.24,63.24,63.14,63.15,46178.0,57.3208,57.3208,57.2302,57.2392,46178.0
2021-07-13 12:30:00,63.15,63.19,63.13,63.16,51737.0,57.2392,57.2755,57.2211,57.2483,51737.0
2021-07-13 12:40:00,63.16,63.22,63.15,63.22,32953.0,57.2483,57.3027,57.2392,57.3027,32953.0
2021-07-13 12:50:00,63.22,63.23,63.19,63.23,21332.0,57.3027,57.3118,57.2755,57.3118,21332.0
2021-07-13 13:00:00,63.22,63.22,63.16,63.18,48065.0,57.3027,57.3027,57.2483,57.2664,48065.0
2021-07-13 13:10:00,63.17,63.18,63.09,63.09,46326.0,57.2574,57.2664,57.1849,57.1849,46326.0
2021-07-13 13:20:00,63.09,63.13,63.06,63.11,70350.0,57.1849,57.2211,57.1577,57.203,70350.0
2021-07-13 13:30:00,63.11,63.15,63.1,63.14,64974.0,57.203,57.2392,57.1939,57.2302,64974.0
2021-07-13 13:40:00,63.15,63.17,63.1,63.17,50690.0,57.2392,57.2574,57.1939,57.2574,50690.0
2021-07-13 13:50:00,63.16,63.21,63.14,63.18,43463.0,57.2483,57.2936,57.2302,57.2664,43463.0
2021-07-13 14:00:00,63.18,63.19,63.12,63.15,57366.0,57.2664,57.2755,57.212,57.2392,57366.0
2021-07-13 14:10:00,63.14,63.17,63.11,63.17,76136.0,57.2302,57.2574,57.203,57.2574,76136.0
2021-07-13 14:20:00,63.16,63.16,63.1,63.11,73083.0,57.2483,57.2483,57.1939,57.203,73083.0
2021-07-13 14:30:00,63.11,63.11,63.04,63.05,64842.0,57.203,57.203,57.1395,57.1486,64842.0
2021-07-13 14:40:00,63.05,63.06,63.02,63.04,76052.0,57.1486,57.1577,57.1214,57.1395,76052.0
2021-07-13 14:50:00,63.04,63.09,63.02,63.09,52156.0,57.1395,57.1849,57.1214,57.1849,52156.0
2021-07-13 15:00:00,63.09,63.09,63.01,63.02,51423.0,57.1849,57.1849,57.1123,57.1214,51423.0
2021-07-13 15:10:00,63.01,63.02,62.96,62.96,93321.0,57.1123,57.1214,57.067,57.067,93321.0
2021-07-13 15:20:00,62.96,63.01,62.92,63.0,100187.0,57.067,57.1123,57.0308,57.1033,100187.0
2021-07-13 15:30:00,63.0,63.08,62.97,63.08,110740.0,57.1033,57.1758,57.0761,57.1758,110740.0
2021-07-13 15:40:00,63.07,63.09,63.01,63.01,138299.0,57.1667,57.1849,57.1123,57.1123,138299.0
2021-07-13 15:50:00,63.02,63.08,62.99,63.08,519442.0,57.1214,57.1758,57.0942,57.1758,519442.0
2021-07-14 09:30:00,63.39,63.46,63.2,63.32,454321.0,57.4568,57.5202,57.2846,57.3933,454321.0
2021-07-14 09:40:00,63.31,63.37,63.23,63.23,143086.0,57.3843,57.4386,57.3118,57.3118,143086.0
2021-07-14 09:50:00,63.23,63.29,63.02,63.1,109080.0,57.3118,57.3661,57.1214,57.1939,109080.0
2021-07-14 10:00:00,63.1,63.1,63.0,63.01,89446.0,57.1939,57.1939,57.1033,57.1123,89446.0
2021-07-14 10:10:00,63.01,63.12,63.0,63.12,78740.0,57.1123,57.212,57.1033,57.212,78740.0
2021-07-14 10:20:00,63.12,63.3,63.09,63.29,102218.0,57.212,57.3752,57.1849,57.3661,102218.0
2021-07-14 10:30:00,63.28,63.4,63.23,63.38,82743.0,57.3571,57.4658,57.3118,57.4477,82743.0
2021-07-14 10:40:00,63.39,63.43,63.33,63.36,75077.0,57.4568,57.493,57.4024,57.4296,75077.0
2021-07-14 10:50:00,63.35,63.5,63.35,63.45,68517.0,57.4205,57.5565,57.4205,57.5112,68517.0
2021-07-14 11:00:00,63.44,63.45,63.31,63.36,115327.0,57.5021,57.5112,57.3843,57.4296,115327.0
2021-07-14 11:10:00,63.37,63.49,63.37,63.47,51424.0,57.4386,57.5474,57.4386,57.5293,51424.0
2021-07-14 11:20:00,63.46,63.56,63.44,63.44,128017.0,57.5202,57.6109,57.5021,57.5021,128017.0
2021-07-14 11:30:00,63.44,63.49,63.38,63.45,69659.0,57.5021,57.5474,57.4477,57.5112,69659.0
2021-07-14 11:40:00,63.46,63.48,63.44,63.48,58830.0,57.5202,57.5384,57.5021,57.5384,58830.0
2021-07-14 11:50:00,63.48,63.55,63.48,63.54,79315.0,57.5384,57.6018,57.5384,57.5927,79315.0
2021-07-14 12:00:00,63.54,63.57,63.52,63.54,58033.0,57.5927,57.6199,57.5746,57.5927,58033.0
2021-07-14 12:10:00,63.55,63.63,63.54,63.59,44130.0,57.6018,57.6743,57.5927,57.6381,44130.0
2021-07-14 12:20:00,63.59,63.61,63.56,63.6,42199.0,57.6381,57.6562,57.6109,57.6471,42199.0
2021-07-14 12:30:00,63.59,63.6,63.53,63.54,43189.0,57.6381,57.6471,57.5837,57.5927,43189.0
2021-07-14 12:40:00,63.54,63.56,63.43,63.46,109422.0,57.5927,57.6109,57.493,57.5202,109422.0
2021-07-14 12:50:00,63.45,63.45,63.35,63.35,94345.0,57.5112,57.5112,57.4205,57.4205,94345.0
2021-07-14 13:00:00,63.35,63.35,63.31,63.33,60790.0,57.4205,57.4205,57.3843,57.4024,60790.0
2021-07-14 13:10:00,63.33,63.35,63.31,63.33,84385.0,57.4024,57.4205,57.3843,57.4024,84385.0
2021-07-14 13:20:00,63.32,63.4,63.29,63.35,56028.0,57.3933,57.4658,57.3661,57.4205,56028.0
2021-07-14 13:30:00,63.35,63.4,63.29,63.37,58724.0,57.4205,57.4658,57.3661,57.4386,58724.0
2021-07-14 13:40:00,63.38,63.45,63.37,63.45,74180.0,57.4477,57.5112,57.4386,57.5112,74180.0
2021-07-14 13:50:00,63.45,63.5,63.43,63.48,286728.0,57.5112,57.5565,57.493,57.5384,286728.0
2021-07-14 14:00:00,63.48,63.5,63.44,63.49,93082.0,57.5384,57.5565,57.5021,57.5474,93082.0
2021-07-14 14:10:00,63.49,63.51,63.41,63.48,198624.0,57.5474,57.5655,57.4749,57.5384,198624.0
2021-07-14 14:20:00,63.48,63.53,63.46,63.52,45923.0,57.5384,57.5837,57.5202,57.5746,45923.0
2021-07-14 14:30:00,63.53,63.55,63.51,63.53,86465.0,57.5837,57.6018,57.5655,57.5837,86465.0
2021-07-14 14:40:00,63.52,63.59,63.51,63.52,144872.0,57.5746,57.6381,57.5655,57.5746,144872.0
2021-07-14 14:50:00,63.52,63.56,63.49,63.54,95286.0,57.5746,57.6109,57.5474,57.5927,95286.0
2021-07-14 15:00:00,63.54,63.57,63.52,63.57,69021.0,57.5927,57.6199,57.5746,57.6199,69021.0
2021-07-14 15:10:00,63.57,63.62,63.56,63.62,112816.0,57.6199,57.6652,57.6109,57.6652,112816.0
2021-07-14 15:20:00,63.62,63.65,63.61,63.62,212455.0,57.6652,57.6924,57.6562,57.6652,212455.0
2021-07-14 15:30:00,63.62,63.73,63.58,63.65,239245.0,57.6652,57.765,57.629,57.6924,239245.0
2021-07-14 15:40:00,63.65,63.73,63.58,63.67,338131.0,57.6924,57.765,57.629,57.7106,338131.0
2021-07-14 15:50:00,63.66,63.67,63.37,63.51,932767.0,57.7015,57.7106,57.4386,57.5655,932767.0
2021-07-15 09:30:00,63.38,63.66,63.35,63.52,245933.0,57.4477,57.7015,57.4205,57.5746,245933.0
2021-07-15 09:40:00,63.52,63.69,63.49,63.62,211432.0,57.5746,57.7287,57.5474,57.6652,211432.0
2021-07-15 09:50:00,63.61,63.65,63.51,63.54,76290.0,57.6562,57.6924,57.5655,57.5927,76290.0
2021-07-15 10:00:00,63.54,63.65,63.53,63.64,62839.0,57.5927,57.6924,57.5837,57.6834,62839.0
2021-07-15 10:10:00,63.64,63.7,63.63,63.68,80052.0,57.6834,57.7378,57.6743,57.7196,80052.0
2021-07-15 10:20:00,63.68,63.69,63.47,63.48,44341.0,57.7196,57.7287,57.5293,57.5384,44341.0
2021-07-15 10:30:00,63.48,63.56,63.45,63.54,53814.0,57.5384,57.6109,57.5112,57.5927,53814.0
2021-07-15 10:40:00,63.53,63.54,63.42,63.46,65130.0,57.5837,57.5927,57.484,57.5202,65130.0
2021-07-15 10:50:00,63.46,63.47,63.39,63.41,79324.0,57.5202,57.5293,57.4568,57.4749,79324.0
2021-07-15 11:00:00,63.41,63.43,63.36,63.43,94161.0,57.4749,57.493,57.4296,57.493,94161.0
2021-07-15 11:10:00,63.42,63.44,63.36,63.38,73565.0,57.484,57.5021,57.4296,57.4477,73565.0
2021-07-15 11:20:00,63.38,63.43,63.36,63.42,58239.0,57.4477,57.493,57.4296,57.484,58239.0
2021-07-15 11:30:00,63.43,63.45,63.39,63.39,56888.0,57.493,57.5112,57.4568,57.4568,56888.0
2021-07-15 11:40:00,63.39,63.52,63.39,63.49,83959.0,57.4568,57.5746,57.4568,57.5474,83959.0
2021-07-15 11:50:00,63.5,63.51,63.44,63.49,68519.0,57.5565,57.5655,57.5021,57.5474,68519.0
2021-07-15 12:00:00,63.48,63.57,63.47,63.52,116695.0,57.5384,57.6199,57.5293,57.5746,116695.0
2021-07-15 12:10:00,63.52,63.61,63.51,63.59,90261.0,57.5746,57.6562,57.5655,57.6381,90261.0
2021-07-15 12:20:00,63.59,63.63,63.58,63.61,50089.0,57.6381,57.6743,57.629,57.6562,50089.0
2021-07-15 12:30:00,63.62,63.71,63.62,63.69,58076.0,57.6652,57.7468,57.6652,57.7287,58076.0
2021-07-15 12:40:00,63.69,63.75,63.69,63.72,57260.0,57.7287,57.7831,57.7287,57.7559,57260.0
2021-07-15 12:50:00,63.73,63.77,63.72,63.76,45958.0,57.765,57.8012,57.7559,57.7921,45958.0
2021-07-15 13:00:00,63.76,63.8,63.72,63.77,53512.0,57.7921,57.8284,57.7559,57.8012,53512.0
2021-07-15 13:10:00,63.77,63.78,63.67,63.68,51610.0,57.8012,57.8103,57.7106,57.7196,51610.0
2021-07-15 13:20:00,63.69,63.69,63.63,63.69,42860.0,57.7287,57.7287,57.6743,57.7287,42860.0
2021-07-15 13:30:00,63.69,63.76,63.67,63.74,51244.0,57.7287,57.7921,57.7106,57.774,51244.0
2021-07-15 13:40:00,63.74,63.83,63.73,63.82,44982.0,57.774,57.8556,57.765,57.8465,44982.0
2021-07-15 13:50:00,63.82,63.88,63.81,63.88,56536.0,57.8465,57.9009,57.8375,57.9009,56536.0
2021-07-15 14:00:00,63.88,63.89,63.82,63.88,58763.0,57.9009,57.91,57.8465,57.9009,58763.0
2021-07-15 14:10:00,63.89,63.93,63.87,63.93,40825.0,57.91,57.9462,57.8918,57.9462,40825.0
2021-07-15 14:20:00,63.93,63.96,63.91,63.94,42546.0,57.9462,57.9734,57.9281,57.9553,42546.0
2021-07-15 14:30:00,63.94,63.94,63.87,63.88,41666.0,57.9553,57.9553,57.8918,57.9009,41666.0
2021-07-15 14:40:00,63.87,63.91,63.84,63.91,66221.0,57.8918,57.9281,57.8647,57.9281,66221.0
2021-07-15 14:50:00,63.91,63.96,63.88,63.96,96967.0,57.9281,57.9734,57.9009,57.9734,96967.0
2021-07-15 15:00:00,63.96,64.06,63.94,64.02,475844.0,57.9734,58.0641,57.9553,58.0278,475844.0
2021-07-15 15:10:00,64.01,64.15,64.0,64.12,196632.0,58.0187,58.1456,58.0097,58.1184,196632.0
2021-07-15 15:20:00,64.12,64.12,64.06,64.1,57299.0,58.1184,58.1184,58.0641,58.1003,57299.0
2021-07-15 15:30:00,64.1,64.17,64.09,64.13,177507.0,58.1003,58.1638,58.0913,58.1275,177507.0
2021-07-15 15:40:00,64.13,64.15,64.06,64.07,301646.0,58.1275,58.1456,58.0641,58.0731,301646.0
2021-07-15 15:50:00,64.07,64.17,64.06,64.15,610427.0,58.0731,58.1638,58.0641,58.1456,610427.0
2021-07-16 09:30:00,64.04,64.25,64.01,64.12,345902.0,58.0459,58.2363,58.0187,58.1184,345902.0
2021-07-16 09:40:00,64.12,64.26,64.1,64.23,95885.0,58.1184,58.2453,58.1003,58.2182,95885.0
2021-07-16 09:50:00,64.24,64.29,64.19,64.29,59425.0,58.2272,58.2725,58.1819,58.2725,59425.0
2021-07-16 10:00:00,64.29,64.45,64.28,64.45,59749.0,58.2725,58.4176,58.2635,58.4176,59749.0
2021-07-16 10:10:00,64.44,64.45,64.25,64.3,113885.0,58.4085,58.4176,58.2363,58.2816,113885.0
2021-07-16 10:20:00,64.28,64.29,64.15,64.22,58022.0,58.2635,58.2725,58.1456,58.2091,58022.0
2021-07-16 10:30:00,64.22,64.22,64.08,64.15,118944.0,58.2091,58.2091,58.0822,58.1456,118944.0
2021-07-16 10:40:00,64.16,64.2,64.13,64.18,39329.0,58.1547,58.191,58.1275,58.1728,39329.0
2021-07-16 10:50:00,64.18,64.2,64.14,64.17,47382.0,58.1728,58.191,58.1366,58.1638,47382.0
2021-07-16 11:00:00,64.17,64.2,64.11,64.19,57453.0,58.1638,58.191,58.1094,58.1819,57453.0
2021-07-16 11:10:00,64.18,64.21,64.09,64.14,73071.0,58.1728,58.2,58.0913,58.1366,73071.0
2021-07-16 11:20:00,64.13,64.17,64.09,64.11,39217.0,58.1275,58.1638,58.0913,58.1094,39217.0
2021-07-16 11:30:00,64.1,64.18,64.09,64.13,56154.0,58.1003,58.1728,58.0913,58.1275,56154.0
2021-07-16 11:40:00,64.13,64.14,64.04,64.11,86611.0,58.1275,58.1366,58.0459,58.1094,86611.0
2021-07-16 11:50:00,64.11,64.14,64.1,64.13,34375.0,58.1094,58.1366,58.1003,58.1275,34375.0
2021-07-16 12:00:00,64.12,64.22,64.11,64.22,27454.0,58.1184,58.2091,58.1094,58.2091,27454.0
2021-07-16 12:10:00,64.22,64.3,64.21,64.27,39462.0,58.2091,58.2816,58.2,58.2544,39462.0
2021-07-16 12:20:00,64.27,64.29,64.22,64.23,30016.0,58.2544,58.2725,58.2091,58.2182,30016.0
2021-07-16 12:30:00,64.22,64.25,64.18,64.21,29516.0,58.2091,58.2363,58.1728,58.2,29516.0
2021-07-16 12:40:00,64.22,64.24,64.19,64.23,36447.0,58.2091,58.2272,58.1819,58.2182,36447.0
2021-07-16 12:50:00,64.23,64.24,64.18,64.18,30889.0,58.2182,58.2272,58.1728,58.1728,30889.0
2021-07-16 13:00:00,64.17,64.2,64.15,64.2,23895.0,58.1638,58.191,58.1456,58.191,23895.0
2021-07-16 13:10:00,64.2,64.23,64.19,64.22,25157.0,58.191,58.2182,58.1819,58.2091,25157.0
2021-07-16 13:20:00,64.23,64.23,64.19,64.22,27986.0,58.2182,58.2182,58.1819,58.2091,27986.0
2021-07-16 13:30:00,64.21,64.28,64.21,64.28,35258.0,58.2,58.2635,58.2,58.2635,35258.0
2021-07-16 13:40:00,64.27,64.28,64.22,64.24,81617.0,58.2544,58.2635,58.2091,58.2272,81617.0
2021-07-16 13:50:00,64.25,64.33,64.24,64.31,82754.0,58.2363,58.3088,58.2272,58.2907,82754.0
2021-07-16 14:00:00,64.3,64.33,64.29,64.3,125446.0,58.2816,58.3088,58.2725,58.2816,125446.0
2021-07-16 14:10:00,64.3,64.34,64.29,64.33,90296.0,58.2816,58.3179,58.2725,58.3088,90296.0
2021-07-16 14:20:00,64.33,64.36,64.31,64.31,72750.0,58.3088,58.336,58.2907,58.2907,72750.0
2021-07-16 14:30:00,64.31,64.35,64.27,64.3,155962.0,58.2907,58.3269,58.2544,58.2816,155962.0
2021-07-16 14:40:00,64.3,64.32,64.24,64.26,84666.0,58.2816,58.2997,58.2272,58.2453,84666.0
2021-07-16 14:50:00,64.26,64.28,64.24,64.28,50585.0,58.2453,58.2635,58.2272,58.2635,50585.0
2021-07-16 15:00:00,64.28,64.32,64.27,64.29,108413.0,58.2635,58.2997,58.2544,58.2725,108413.0
2021-07-16 15:10:00,64.29,64.32,64.26,64.31,110538.0,58.2725,58.2997,58.2453,58.2907,110538.0
2021-07-16 15:20:00,64.31,64.32,64.27,64.28,86565.0,58.2907,58.2997,58.2544,58.2635,86565.0
2021-07-16 15:30:00,64.28,64.3,64.23,64.27,107914.0,58.2635,58.2816,58.2182,58.2544,107914.0
2021-07-16 15:40:00,64.28,64.3,64.13,64.14,167286.0,58.2635,58.2816,58.1275,58.1366,167286.0
2021-07-16 15:50:00,64.14,64.35,64.14,64.25,717673.0,58.1366,58.3269,58.1366,58.2363,717673.0
2021-07-19 09:30:00,64.82,64.96,64.59,64.95,703893.0,58.7529,58.8798,58.5445,58.8708,703893.0
2021-07-19 09:40:00,64.95,64.97,64.41,64.41,317373.0,58.8708,58.8889,58.3813,58.3813,317373.0
2021-07-19 09:50:00,64.41,64.43,64.23,64.35,206265.0,58.3813,58.3994,58.2182,58.3269,206265.0
2021-07-19 10:00:00,64.34,64.45,64.29,64.39,226737.0,58.3179,58.4176,58.2725,58.3632,226737.0
2021-07-19 10:10:00,64.38,64.49,64.26,64.27,166987.0,58.3541,58.4538,58.2453,58.2544,166987.0
2021-07-19 10:20:00,64.27,64.27,64.12,64.19,129790.0,58.2544,58.2544,58.1184,58.1819,129790.0
2021-07-19 10:30:00,64.2,64.21,63.94,63.94,123583.0,58.191,58.2,57.9553,57.9553,123583.0
2021-07-19 10:40:00,63.93,63.94,63.87,63.92,113506.0,57.9462,57.9553,57.8918,57.9372,113506.0
2021-07-19 10:50:00,63.93,63.94,63.81,63.89,85731.0,57.9462,57.9553,57.8375,57.91,85731.0
2021-07-19 11:00:00,63.89,63.96,63.85,63.87,94092.0,57.91,57.9734,57.8737,57.8918,94092.0
2021-07-19 11:10:00,63.87,63.88,63.74,63.76,81034.0,57.8918,57.9009,57.774,57.7921,81034.0
2021-07-19 11:20:00,63.77,63.89,63.72,63.84,134307.0,57.8012,57.91,57.7559,57.8647,134307.0
2021-07-19 11:30:00,63.85,63.89,63.72,63.72,102709.0,57.8737,57.91,57.7559,57.7559,102709.0
2021-07-19 11:40:00,63.72,63.77,63.66,63.66,115145.0,57.7559,57.8012,57.7015,57.7015,115145.0
2021-07-19 11:50:00,63.67,63.69,63.61,63.64,55164.0,57.7106,57.7287,57.6562,57.6834,55164.0
2021-07-19 12:00:00,63.63,63.63,63.43,63.44,71388.0,57.6743,57.6743,57.493,57.5021,71388.0
2021-07-19 12:10:00,63.44,63.59,63.44,63.57,102038.0,57.5021,57.6381,57.5021,57.6199,102038.0
2021-07-19 12:20:00,63.56,63.64,63.53,63.61,64635.0,57.6109,57.6834,57.5837,57.6562,64635.0
2021-07-19 12:30:00,63.6,63.77,63.6,63.76,134340.0,57.6471,57.8012,57.6471,57.7921,134340.0
2021-07-19 12:40:00,63.76,63.79,63.73,63.78,104119.0,57.7921,57.8193,57.765,57.8103,104119.0
2021-07-19 12:50:00,63.77,63.86,63.74,63.84,73998.0,57.8012,57.8828,57.774,57.8647,73998.0
2021-07-19 13:00:00,63.83,63.84,63.74,63.8,76262.0,57.8556,57.8647,57.774,57.8284,76262.0
2021-07-19 13:10:00,63.8,63.88,63.79,63.84,52354.0,57.8284,57.9009,57.8193,57.8647,52354.0
2021-07-19 13:20:00,63.84,63.86,63.72,63.73,92171.0,57.8647,57.8828,57.7559,57.765,92171.0
2021-07-19 13:30:00,63.73,63.73,63.64,63.69,60870.0,57.765,57.765,57.6834,57.7287,60870.0
2021-07-19 13:40:00,63.69,63.72,63.62,63.65,58256.0,57.7287,57.7559,57.6652,57.6924,58256.0
2021-07-19 13:50:00,63.65,63.76,63.65,63.72,71765.0,57.6924,57.7921,57.6924,57.7559,71765.0
2021-07-19 14:00:00,63.72,63.79,63.7,63.77,63084.0,57.7559,57.8193,57.7378,57.8012,63084.0
2021-07-19 14:10:00,63.77,63.79,63.72,63.76,121515.0,57.8012,57.8193,57.7559,57.7921,121515.0
2021-07-19 14:20:00,63.76,63.83,63.75,63.78,143948.0,57.7921,57.8556,57.7831,57.8103,143948.0
2021-07-19 14:30:00,63.78,63.78,63.64,63.64,90947.0,57.8103,57.8103,57.6834,57.6834,90947.0
2021-07-19 14:40:00,63.64,63.64,63.55,63.56,158711.0,57.6834,57.6834,57.6018,57.6109,158711.0
2021-07-19 14:50:00,63.56,63.71,63.54,63.66,211603.0,57.6109,57.7468,57.5927,57.7015,211603.0
2021-07-19 15:00:00,63.66,63.78,63.62,63.77,162970.0,57.7015,57.8103,57.6652,57.8012,162970.0
2021-07-19 15:10:00,63.77,63.81,63.67,63.69,165626.0,57.8012,57.8375,57.7106,57.7287,165626.0
2021-07-19 15:20:00,63.68,63.69,63.58,63.62,160655.0,57.7196,57.7287,57.629,57.6652,160655.0
2021-07-19 15:30:00,63.62,63.73,63.6,63.72,356966.0,57.6652,57.765,57.6471,57.7559,356966.0
2021-07-19 15:40:00,63.71,63.84,63.71,63.82,257553.0,57.7468,57.8647,57.7468,57.8465,257553.0
2021-07-19 15:50:00,63.81,64.07,63.78,64.05,679818.0,57.8375,58.0731,57.8103,58.055,679818.0
2021-07-20 09:30:00,64.26,64.62,64.26,64.61,239289.0,58.2453,58.5716,58.2453,58.5626,239289.0
2021-07-20 09:40:00,64.6,64.83,64.55,64.78,152324.0,58.5535,58.762,58.5082,58.7167,152324.0
2021-07-20 09:50:00,64.78,64.82,64.74,64.79,140776.0,58.7167,58.7529,58.6804,58.7257,140776.0
2021-07-20 10:00:00,64.8,64.91,64.71,64.73,160971.0,58.7348,58.8345,58.6532,58.6714,160971.0
2021-07-20 10:10:00,64.72,64.74,64.44,64.51,127692.0,58.6623,58.6804,58.4085,58.4719,127692.0
2021-07-20 10:20:00,64.52,64.56,64.46,64.51,100940.0,58.481,58.5173,58.4266,58.4719,100940.0
2021-07-20 10:30:00,64.51,64.56,64.44,64.46,86756.0,58.4719,58.5173,58.4085,58.4266,86756.0
2021-07-20 10:40:00,64.46,64.57,64.45,64.54,72456.0,58.4266,58.5263,58.4176,58.4991,72456.0
2021-07-20 10:50:00,64.53,64.54,64.4,64.48,64037.0,58.4901,58.4991,58.3722,58.4448,64037.0
2021-07-20 11:00:00,64.5,64.62,64.47,64.59,121868.0,58.4629,58.5716,58.4357,58.5445,121868.0
2021-07-20 11:10:00,64.59,64.68,64.57,64.59,109557.0,58.5445,58.626,58.5263,58.5445,109557.0
2021-07-20 11:20:00,64.59,64.59,64.45,64.46,98908.0,58.5445,58.5445,58.4176,58.4266,98908.0
2021-07-20 11:30:00,64.46,64.51,64.36,64.4,115135.0,58.4266,58.4719,58.336,58.3722,115135.0
2021-07-20 11:40:00,64.41,64.48,64.39,64.44,63987.0,58.3813,58.4448,58.3632,58.4085,63987.0
2021-07-20 11:50:00,64.44,64.54,64.41,64.53,64177.0,58.4085,58.4991,58.3813,58.4901,64177.0
2021-07-20 12:00:00,64.53,64.55,64.47,64.47,64332.0,58.4901,58.5082,58.4357,58.4357,64332.0
2021-07-20 12:10:00,64.47,64.58,64.47,64.58,104732.0,58.4357,58.5354,58.4357,58.5354,104732.0
2021-07-20 12:20:00,64.58,64.58,64.46,64.47,61011.0,58.5354,58.5354,58.4266,58.4357,61011.0
2021-07-20 12:30:00,64.46,64.55,64.41,64.41,123157.0,58.4266,58.5082,58.3813,58.3813,123157.0
2021-07-20 12:40:00,64.41,64.43,64.36,64.41,56964.0,58.3813,58.3994,58.336,58.3813,56964.0
2021-07-20 12:50:00,64.41,64.52,64.39,64.5,77502.0,58.3813,58.481,58.3632,58.4629,77502.0
2021-07-20 13:00:00,64.49,64.55,64.43,64.47,80856.0,58.4538,58.5082,58.3994,58.4357,80856.0
2021-07-20 13:10:00,64.48,64.48,64.37,64.37,51373.0,58.4448,58.4448,58.345,58.345,51373.0
2021-07-20 13:20:00,64.38,64.44,64.34,64.37,56689.0,58.3541,58.4085,58.3179,58.345,56689.0
2021-07-20 13:30:00,64.37,64.47,64.37,64.43,78195.0,58.345,58.4357,58.345,58.3994,78195.0
2021-07-20 13:40:00,64.43,64.48,64.39,64.48,48757.0,58.3994,58.4448,58.3632,58.4448,48757.0
2021-07-20 13:50:00,64.47,64.51,64.45,64.46,40019.0,58.4357,58.4719,58.4176,58.4266,40019.0
2021-07-20 14:00:00,64.45,64.52,64.45,64.49,101277.0,58.4176,58.481,58.4176,58.4538,101277.0
2021-07-20 14:10:00,64.49,64.56,64.49,64.51,46866.0,58.4538,58.5173,58.4538,58.4719,46866.0
2021-07-20 14:20:00,64.52,64.52,64.45,64.48,58165.0,58.481,58.481,58.4176,58.4448,58165.0
2021-07-20 14:30:00,64.48,64.51,64.44,64.47,69347.0,58.4448,58.4719,58.4085,58.4357,69347.0
2021-07-20 14:40:00,64.47,64.5,64.4,64.42,111261.0,58.4357,58.4629,58.3722,58.3904,111261.0
2021-07-20 14:50:00,64.42,64.45,64.37,64.41,79573.0,58.3904,58.4176,58.345,58.3813,79573.0
2021-07-20 15:00:00,64.41,64.45,64.35,64.36,75109.0,58.3813,58.4176,58.3269,58.336,75109.0
2021-07-20 15:10:00,64.35,64.49,64.34,64.47,208156.0,58.3269,58.4538,58.3179,58.4357,208156.0
2021-07-20 15:20:00,64.48,64.52,64.39,64.42,117783.0,58.4448,58.481,58.3632,58.3904,117783.0
2021-07-20 15:30:00,64.42,64.52,64.41,64.45,165904.0,58.3904,58.481,58.3813,58.4176,165904.0
2021-07-20 15:40:00,64.45,64.48,64.4,64.47,285665.0,58.4176,58.4448,58.3722,58.4357,285665.0
2021-07-20 15:50:00,64.47,64.56,64.39,64.42,1040332.0,58.4357,58.5173,58.3632,58.3904,1040332.0
2021-07-21 09:30:00,64.76,64.82,64.21,64.3,347425.0,58.6985,58.7529,58.2,58.2816,347425.0
2021-07-21 09:40:00,64.29,64.36,64.17,64.31,138502.0,58.2725,58.336,58.1638,58.2907,138502.0
2021-07-21 09:50:00,64.31,64.34,64.14,64.17,129232.0,58.2907,58.3179,58.1366,58.1638,129232.0
2021-07-21 10:00:00,64.16,64.19,64.03,64.06,100050.0,58.1547,58.1819,58.0369,58.0641,100050.0
2021-07-21 10:10:00,64.07,64.15,63.97,64.0,96809.0,58.0731,58.1456,57.9825,58.0097,96809.0
2021-07-21 10:20:00,64.0,64.12,63.96,64.12,155294.0,58.0097,58.1184,57.9734,58.1184,155294.0
2021-07-21 10:30:00,64.12,64.21,64.1,64.12,88941.0,58.1184,58.2,58.1003,58.1184,88941.0
2021-07-21 10:40:00,64.12,64.31,64.12,64.31,53747.0,58.1184,58.2907,58.1184,58.2907,53747.0
2021-07-21 10:50:00,64.3,64.4,64.24,64.39,61389.0,58.2816,58.3722,58.2272,58.3632,61389.0
2021-07-21 11:00:00,64.39,64.39,64.25,64.27,64715.0,58.3632,58.3632,58.2363,58.2544,64715.0
2021-07-21 11:10:00,64.27,64.28,64.19,64.2,34036.0,58.2544,58.2635,58.1819,58.191,34036.0
2021-07-21 11:20:00,64.21,64.25,64.17,64.18,65237.0,58.2,58.2363,58.1638,58.1728,65237.0
2021-07-21 11:30:00,64.19,64.24,64.16,64.2,61061.0,58.1819,58.2272,58.1547,58.191,61061.0
2021-07-21 11:40:00,64.2,64.21,64.05,64.05,59784.0,58.191,58.2,58.055,58.055,59784.0
2021-07-21 11:50:00,64.06,64.26,64.06,64.21,86544.0,58.0641,58.2453,58.0641,58.2,86544.0
2021-07-21 12:00:00,64.2,64.21,64.1,64.11,50131.0,58.191,58.2,58.1003,58.1094,50131.0
2021-07-21 12:10:00,64.1,64.11,64.05,64.05,42687.0,58.1003,58.1094,58.055,58.055,42687.0
2021-07-21 12:20:00,64.06,64.09,64.01,64.01,40845.0,58.0641,58.0913,58.0187,58.0187,40845.0
2021-07-21 12:30:00,64.01,64.06,64.0,64.06,46307.0,58.0187,58.0641,58.0097,58.0641,46307.0
2021-07-21 12:40:00,64.06,64.09,64.03,64.06,51337.0,58.0641,58.0913,58.0369,58.0641,51337.0
2021-07-21 12:50:00,64.06,64.1,64.03,64.08,35396.0,58.0641,58.1003,58.0369,58.0822,35396.0
2021-07-21 13:00:00,64.08,64.1,64.05,64.05,44074.0,58.0822,58.1003,58.055,58.055,44074.0
2021-07-21 13:10:00,64.05,64.06,63.99,64.02,56102.0,58.055,58.0641,58.0006,58.0278,56102.0
2021-07-21 13:20:00,64.02,64.11,64.0,64.08,43540.0,58.0278,58.1094,58.0097,58.0822,43540.0
2021-07-21 13:30:00,64.09,64.14,64.08,64.08,58339.0,58.0913,58.1366,58.0822,58.0822,58339.0
2021-07-21 13:40:00,64.08,64.12,64.08,64.09,45347.0,58.0822,58.1184,58.0822,58.0913,45347.0
2021-07-21 13:50:00,64.09,64.11,64.04,64.06,34518.0,58.0913,58.1094,58.0459,58.0641,34518.0
2021-07-21 14:00:00,64.07,64.1,64.03,64.09,38878.0,58.0731,58.1003,58.0369,58.0913,38878.0
2021-07-21 14:10:00,64.09,64.1,64.07,64.08,44565.0,58.0913,58.1003,58.0731,58.0822,44565.0
2021-07-21 14:20:00,64.07,64.12,64.06,64.1,35541.0,58.0731,58.1184,58.0641,58.1003,35541.0
2021-07-21 14:30:00,64.11,64.16,64.1,64.16,33511.0,58.1094,58.1547,58.1003,58.1547,33511.0
2021-07-21 14:40:00,64.17,64.18,64.12,64.12,30697.0,58.1638,58.1728,58.1184,58.1184,30697.0
2021-07-21 14:50:00,64.13,64.18,64.12,64.15,34464.0,58.1275,58.1728,58.1184,58.1456,34464.0
2021-07-21 15:00:00,64.15,64.15,64.11,64.13,40594.0,58.1456,58.1456,58.1094,58.1275,40594.0
2021-07-21 15:10:00,64.12,64.13,64.05,64.05,36001.0,58.1184,58.1275,58.055,58.055,36001.0
2021-07-21 15:20:00,64.06,64.07,64.01,64.06,79783.0,58.0641,58.0731,58.0187,58.0641,79783.0
2021-07-21 15:30:00,64.06,64.1,63.95,63.96,105199.0,58.0641,58.1003,57.9644,57.9734,105199.0
2021-07-21 15:40:00,63.97,64.03,63.95,64.02,165054.0,57.9825,58.0369,57.9644,58.0278,165054.0
2021-07-21 15:50:00,64.02,64.04,63.95,64.02,417384.0,58.0278,58.0459,57.9644,58.0278,417384.0
2021-07-22 09:30:00,63.83,63.9,63.49,63.49,305570.0,57.8556,57.919,57.5474,57.5474,305570.0
2021-07-22 09:40:00,63.49,63.61,63.47,63.59,181602.0,57.5474,57.6562,57.5293,57.6381,181602.0
2021-07-22 09:50:00,63.58,63.68,63.55,63.61,138288.0,57.629,57.7196,57.6018,57.6562,138288.0
2021-07-22 10:00:00,63.61,63.64,63.48,63.52,128082.0,57.6562,57.6834,57.5384,57.5746,128082.0
2021-07-22 10:10:00,63.52,63.62,63.46,63.58,129451.0,57.5746,57.6652,57.5202,57.629,129451.0
2021-07-22 10:20:00,63.58,63.66,63.56,63.63,90849.0,57.629,57.7015,57.6109,57.6743,90849.0
2021-07-22 10:30:00,63.63,63.68,63.62,63.68,76281.0,57.6743,57.7196,57.6652,57.7196,76281.0
2021-07-22 10:40:00,63.68,63.73,63.66,63.72,76068.0,57.7196,57.765,57.7015,57.7559,76068.0
2021-07-22 10:50:00,63.72,63.93,63.7,63.9,100152.0,57.7559,57.9462,57.7378,57.919,100152.0
2021-07-22 11:00:00,63.89,63.92,63.81,63.88,75771.0,57.91,57.9372,57.8375,57.9009,75771.0
2021-07-22 11:10:00,63.87,64.02,63.86,63.97,60004.0,57.8918,58.0278,57.8828,57.9825,60004.0
2021-07-22 11:20:00,63.97,64.02,63.92,63.93,38661.0,57.9825,58.0278,57.9372,57.9462,38661.0
2021-07-22 11:30:00,63.93,63.97,63.89,63.92,71216.0,57.9462,57.9825,57.91,57.9372,71216.0
2021-07-22 11:40:00,63.91,63.92,63.84,63.85,41103.0,57.9281,57.9372,57.8647,57.8737,41103.0
2021-07-22 11:50:00,63.85,63.89,63.84,63.89,46297.0,57.8737,57.91,57.8647,57.91,46297.0
2021-07-22 12:00:00,63.89,63.95,63.89,63.91,70921.0,57.91,57.9644,57.91,57.9281,70921.0
2021-07-22 12:10:00,63.91,63.92,63.83,63.85,78040.0,57.9281,57.9372,57.8556,57.8737,78040.0
2021-07-22 12:20:00,63.85,63.86,63.78,63.8,58891.0,57.8737,57.8828,57.8103,57.8284,58891.0
2021-07-22 12:30:00,63.79,63.85,63.76,63.85,66043.0,57.8193,57.8737,57.7921,57.8737,66043.0
2021-07-22 12:40:00,63.84,63.86,63.76,63.78,70835.0,57.8647,57.8828,57.7921,57.8103,70835.0
2021-07-22 12:50:00,63.78,63.82,63.77,63.78,75311.0,57.8103,57.8465,57.8012,57.8103,75311.0
2021-07-22 13:00:00,63.78,63.78,63.74,63.77,55529.0,57.8103,57.8103,57.774,57.8012,55529.0
2021-07-22 13:10:00,63.76,63.81,63.75,63.77,50293.0,57.7921,57.8375,57.7831,57.8012,50293.0
2021-07-22 13:20:00,63.77,63.83,63.77,63.78,52196.0,57.8012,57.8556,57.8012,57.8103,52196.0
2021-07-22 13:30:00,63.78,63.86,63.78,63.85,46205.0,57.8103,57.8828,57.8103,57.8737,46205.0
2021-07-22 13:40:00,63.85,63.87,63.82,63.84,45486.0,57.8737,57.8918,57.8465,57.8647,45486.0
2021-07-22 13:50:00,63.85,63.86,63.83,63.86,54596.0,57.8737,57.8828,57.8556,57.8828,54596.0
2021-07-22 14:00:00,63.86,63.87,63.82,63.82,59138.0,57.8828,57.8918,57.8465,57.8465,59138.0
2021-07-22 14:10:00,63.81,63.86,63.77,63.78,59333.0,57.8375,57.8828,57.8012,57.8103,59333.0
2021-07-22 14:20:00,63.78,63.81,63.77,63.79,45702.0,57.8103,57.8375,57.8012,57.8193,45702.0
2021-07-22 14:30:00,63.79,63.82,63.76,63.81,83811.0,57.8193,57.8465,57.7921,57.8375,83811.0
2021-07-22 14:40:00,63.81,63.85,63.78,63.82,81284.0,57.8375,57.8737,57.8103,57.8465,81284.0
2021-07-22 14:50:00,63.83,63.83,63.74,63.76,89706.0,57.8556,57.8556,57.774,57.7921,89706.0
2021-07-22 15:00:00,63.76,63.8,63.75,63.77,73504.0,57.7921,57.8284,57.7831,57.8012,73504.0
2021-07-22 15:10:00,63.78,63.85,63.76,63.82,71642.0,57.8103,57.8737,57.7921,57.8465,71642.0
2021-07-22 15:20:00,63.82,63.87,63.81,63.84,77379.0,57.8465,57.8918,57.8375,57.8647,77379.0
2021-07-22 15:30:00,63.84,63.9,63.82,63.86,107158.0,57.8647,57.919,57.8465,57.8828,107158.0
2021-07-22 15:40:00,63.86,63.92,63.84,63.89,141922.0,57.8828,57.9372,57.8647,57.91,141922.0
2021-07-22 15:50:00,63.89,63.92,63.8,63.83,463467.0,57.91,57.9372,57.8284,57.8556,463467.0
2021-07-23 09:30:00,64.01,64.13,63.89,63.93,191336.0,58.0187,58.1275,57.91,57.9462,191336.0
2021-07-23 09:40:00,63.93,64.15,63.87,64.12,142010.0,57.9462,58.1456,57.8918,58.1184,142010.0
2021-07-23 09:50:00,64.12,64.26,64.11,64.24,107989.0,58.1184,58.2453,58.1094,58.2272,107989.0
2021-07-23 10:00:00,64.25,64.5,64.24,64.47,87699.0,58.2363,58.4629,58.2272,58.4357,87699.0
2021-07-23 10:10:00,64.48,64.53,64.42,64.47,100543.0,58.4448,58.4901,58.3904,58.4357,100543.0
2021-07-23 10:20:00,64.47,64.49,64.33,64.36,72855.0,58.4357,58.4538,58.3088,58.336,72855.0
2021-07-23 10:30:00,64.36,64.48,64.35,64.45,85680.0,58.336,58.4448,58.3269,58.4176,85680.0
2021-07-23 10:40:00,64.45,64.59,64.45,64.59,103344.0,58.4176,58.5445,58.4176,58.5445,103344.0
2021-07-23 10:50:00,64.59,64.6,64.53,64.55,77366.0,58.5445,58.5535,58.4901,58.5082,77366.0
2021-07-23 11:00:00,64.55,64.63,64.54,64.6,66878.0,58.5082,58.5807,58.4991,58.5535,66878.0
2021-07-23 11:10:00,64.59,64.74,64.59,64.74,56035.0,58.5445,58.6804,58.5445,58.6804,56035.0
2021-07-23 11:20:00,64.73,64.78,64.69,64.77,58567.0,58.6714,58.7167,58.6351,58.7076,58567.0
2021-07-23 11:30:00,64.77,64.8,64.72,64.74,81965.0,58.7076,58.7348,58.6623,58.6804,81965.0
2021-07-23 11:40:00,64.74,64.85,64.74,64.83,143092.0,58.6804,58.7801,58.6804,58.762,143092.0
2021-07-23 11:50:00,64.82,64.83,64.74,64.75,55097.0,58.7529,58.762,58.6804,58.6895,55097.0
2021-07-23 12:00:00,64.75,64.84,64.75,64.83,70266.0,58.6895,58.7711,58.6895,58.762,70266.0
2021-07-23 12:10:00,64.82,64.86,64.8,64.84,49322.0,58.7529,58.7892,58.7348,58.7711,49322.0
2021-07-23 12:20:00,64.84,64.93,64.82,64.92,160220.0,58.7711,58.8526,58.7529,58.8436,160220.0
2021-07-23 12:30:00,64.92,64.97,64.91,64.92,105039.0,58.8436,58.8889,58.8345,58.8436,105039.0
2021-07-23 12:40:00,64.93,64.94,64.88,64.89,59877.0,58.8526,58.8617,58.8073,58.8164,59877.0
2021-07-23 12:50:00,64.89,64.97,64.89,64.95,40113.0,58.8164,58.8889,58.8164,58.8708,40113.0
2021-07-23 13:00:00,64.95,64.99,64.95,64.98,45823.0,58.8708,58.907,58.8708,58.898,45823.0
2021-07-23 13:10:00,64.99,65.05,64.98,65.04,137318.0,58.907,58.9614,58.898,58.9523,137318.0
2021-07-23 13:20:00,65.05,65.07,64.99,64.99,45218.0,58.9614,58.9795,58.907,58.907,45218.0
2021-07-23 13:30:00,64.99,65.01,64.93,64.97,45760.0,58.907,58.9251,58.8526,58.8889,45760.0
2021-07-23 13:40:00,64.96,64.96,64.91,64.92,58650.0,58.8798,58.8798,58.8345,58.8436,58650.0
2021-07-23 13:50:00,64.93,64.93,64.84,64.84,50630.0,58.8526,58.8526,58.7711,58.7711,50630.0
2021-07-23 14:00:00,64.85,64.86,64.82,64.86,51731.0,58.7801,58.7892,58.7529,58.7892,51731.0
2021-07-23 14:10:00,64.86,64.87,64.83,64.84,43329.0,58.7892,58.7982,58.762,58.7711,43329.0
2021-07-23 14:20:00,64.84,64.87,64.82,64.85,41636.0,58.7711,58.7982,58.7529,58.7801,41636.0
2021-07-23 14:30:00,64.85,64.86,64.81,64.83,37702.0,58.7801,58.7892,58.7439,58.762,37702.0
2021-07-23 14:40:00,64.82,64.9,64.81,64.89,67808.0,58.7529,58.8254,58.7439,58.8164,67808.0
2021-07-23 14:50:00,64.9,64.94,64.88,64.93,135998.0,58.8254,58.8617,58.8073,58.8526,135998.0
2021-07-23 15:00:00,64.93,65.0,64.93,64.98,113579.0,58.8526,58.9161,58.8526,58.898,113579.0
2021-07-23 15:10:00,64.99,65.0,64.93,64.97,133884.0,58.907,58.9161,58.8526,58.8889,133884.0
2021-07-23 15:20:00,64.97,65.02,64.96,65.01,265390.0,58.8889,58.9342,58.8798,58.9251,265390.0
2021-07-23 15:30:00,65.01,65.1,65.0,65.09,149542.0,58.9251,59.0067,58.9161,58.9977,149542.0
2021-07-23 15:40:00,65.09,65.11,65.01,65.03,178938.0,58.9977,59.0158,58.9251,58.9433,178938.0
2021-07-23 15:50:00,65.02,65.06,64.87,64.89,570504.0,58.9342,58.9705,58.7982,58.8164,570504.0
2021-07-26 09:30:00,64.79,64.97,64.75,64.94,173382.0,58.7257,58.8889,58.6895,58.8617,173382.0
2021-07-26 09:40:00,64.93,64.97,64.74,64.89,168571.0,58.8526,58.8889,58.6804,58.8164,168571.0
2021-07-26 09:50:00,64.89,64.9,64.77,64.79,98474.0,58.8164,58.8254,58.7076,58.7257,98474.0
2021-07-26 10:00:00,64.78,64.82,64.66,64.72,118054.0,58.7167,58.7529,58.6079,58.6623,118054.0
2021-07-26 10:10:00,64.73,64.85,64.71,64.81,87148.0,58.6714,58.7801,58.6532,58.7439,87148.0
2021-07-26 10:20:00,64.81,64.88,64.75,64.85,61876.0,58.7439,58.8073,58.6895,58.7801,61876.0
2021-07-26 10:30:00,64.85,64.92,64.82,64.91,70762.0,58.7801,58.8436,58.7529,58.8345,70762.0
2021-07-26 10:40:00,64.91,65.01,64.86,65.0,89564.0,58.8345,58.9251,58.7892,58.9161,89564.0
2021-07-26 10:50:00,64.99,65.0,64.93,64.95,99805.0,58.907,58.9161,58.8526,58.8708,99805.0
2021-07-26 11:00:00,64.95,64.97,64.9,64.93,68150.0,58.8708,58.8889,58.8254,58.8526,68150.0
2021-07-26 11:10:00,64.93,64.98,64.88,64.89,117756.0,58.8526,58.898,58.8073,58.8164,117756.0
2021-07-26 11:20:00,64.89,64.99,64.88,64.95,62429.0,58.8164,58.907,58.8073,58.8708,62429.0
2021-07-26 11:30:00,64.94,65.01,64.93,65.0,86270.0,58.8617,58.9251,58.8526,58.9161,86270.0
2021-07-26 11:40:00,65.0,65.01,64.95,64.95,55437.0,58.9161,58.9251,58.8708,58.8708,55437.0
2021-07-26 11:50:00,64.95,65.05,64.95,65.03,63948.0,58.8708,58.9614,58.8708,58.9433,63948.0
2021-07-26 12:00:00,65.03,65.06,64.96,65.0,67708.0,58.9433,58.9705,58.8798,58.9161,67708.0
2021-07-26 12:10:00,64.99,65.04,64.98,65.03,64092.0,58.907,58.9523,58.898,58.9433,64092.0
2021-07-26 12:20:00,65.03,65.05,64.96,64.99,91487.0,58.9433,58.9614,58.8798,58.907,91487.0
2021-07-26 12:30:00,64.99,65.03,64.92,64.92,87491.0,58.907,58.9433,58.8436,58.8436,87491.0
2021-07-26 12:40:00,64.92,65.01,64.9,64.98,99301.0,58.8436,58.9251,58.8254,58.898,99301.0
2021-07-26 12:50:00,64.98,65.06,64.97,65.04,78848.0,58.898,58.9705,58.8889,58.9523,78848.0
2021-07-26 13:00:00,65.04,65.08,65.03,65.07,77423.0,58.9523,58.9886,58.9433,58.9795,77423.0
2021-07-26 13:10:00,65.07,65.09,65.05,65.09,62310.0,58.9795,58.9977,58.9614,58.9977,62310.0
2021-07-26 13:20:00,65.09,65.1,64.97,64.98,68683.0,58.9977,59.0067,58.8889,58.898,68683.0
2021-07-26 13:30:00,64.98,65.0,64.95,64.98,38600.0,58.898,58.9161,58.8708,58.898,38600.0
2021-07-26 13:40:00,64.98,65.01,64.98,65.0,63718.0,58.898,58.9251,58.898,58.9161,63718.0
2021-07-26 13:50:00,64.99,65.01,64.95,64.96,93623.0,58.907,58.9251,58.8708,58.8798,93623.0
2021-07-26 14:00:00,64.95,65.0,64.95,65.0,79420.0,58.8708,58.9161,58.8708,58.9161,79420.0
2021-07-26 14:10:00,65.0,65.01,64.95,64.99,133510.0,58.9161,58.9251,58.8708,58.907,133510.0
2021-07-26 14:20:00,64.98,64.99,64.89,64.91,85264.0,58.898,58.907,58.8164,58.8345,85264.0
2021-07-26 14:30:00,64.91,64.94,64.9,64.93,71807.0,58.8345,58.8617,58.8254,58.8526,71807.0
2021-07-26 14:40:00,64.93,64.95,64.9,64.94,78758.0,58.8526,58.8708,58.8254,58.8617,78758.0
2021-07-26 14:50:00,64.94,64.96,64.9,64.95,98382.0,58.8617,58.8798,58.8254,58.8708,98382.0
2021-07-26 15:00:00,64.95,64.96,64.92,64.95,89922.0,58.8708,58.8798,58.8436,58.8708,89922.0
2021-07-26 15:10:00,64.95,64.96,64.86,64.87,144074.0,58.8708,58.8798,58.7892,58.7982,144074.0
2021-07-26 15:20:00,64.87,64.87,64.84,64.86,121219.0,58.7982,58.7982,58.7711,58.7892,121219.0
2021-07-26 15:30:00,64.86,64.9,64.83,64.86,129278.0,58.7892,58.8254,58.762,58.7892,129278.0
2021-07-26 15:40:00,64.86,64.9,64.82,64.87,135514.0,58.7892,58.8254,58.7529,58.7982,135514.0
2021-07-26 15:50:00,64.86,64.9,64.74,64.84,734045.0,58.7892,58.8254,58.6804,58.7711,734045.0
2021-07-27 09:30:00,64.85,65.0,64.71,64.75,202763.0,58.7801,58.9161,58.6532,58.6895,202763.0
2021-07-27 09:40:00,64.74,64.95,64.74,64.95,97683.0,58.6804,58.8708,58.6804,58.8708,97683.0
2021-07-27 09:50:00,64.95,65.08,64.94,65.08,72840.0,58.8708,58.9886,58.8617,58.9886,72840.0
2021-07-27 10:00:00,65.08,65.27,65.06,65.24,106721.0,58.9886,59.1608,58.9705,59.1336,106721.0
2021-07-27 10:10:00,65.25,65.55,65.23,65.44,146944.0,59.1427,59.4146,59.1246,59.3149,146944.0
2021-07-27 10:20:00,65.44,65.49,65.38,65.39,85164.0,59.3149,59.3602,59.2605,59.2696,85164.0
2021-07-27 10:30:00,65.39,65.45,65.35,65.42,89687.0,59.2696,59.324,59.2333,59.2968,89687.0
2021-07-27 10:40:00,65.42,65.53,65.42,65.5,85730.0,59.2968,59.3965,59.2968,59.3693,85730.0
2021-07-27 10:50:00,65.49,65.49,65.31,65.33,168622.0,59.3602,59.3602,59.1971,59.2152,168622.0
2021-07-27 11:00:00,65.32,65.36,65.26,65.34,83435.0,59.2061,59.2424,59.1517,59.2243,83435.0
2021-07-27 11:10:00,65.34,65.45,65.31,65.37,68352.0,59.2243,59.324,59.1971,59.2514,68352.0
2021-07-27 11:20:00,65.37,65.43,65.35,65.43,80459.0,59.2514,59.3058,59.2333,59.3058,80459.0
2021-07-27 11:30:00,65.42,65.55,65.36,65.55,115813.0,59.2968,59.4146,59.2424,59.4146,115813.0
2021-07-27 11:40:00,65.55,65.6,65.51,65.53,79002.0,59.4146,59.4599,59.3783,59.3965,79002.0
2021-07-27 11:50:00,65.53,65.55,65.26,65.27,116744.0,59.3965,59.4146,59.1517,59.1608,116744.0
2021-07-27 12:00:00,65.27,65.34,65.25,65.26,102140.0,59.1608,59.2243,59.1427,59.1517,102140.0
2021-07-27 12:10:00,65.26,65.26,65.14,65.2,67152.0,59.1517,59.1517,59.043,59.0974,67152.0
2021-07-27 12:20:00,65.22,65.24,65.13,65.23,68892.0,59.1155,59.1336,59.0339,59.1246,68892.0
2021-07-27 12:30:00,65.22,65.26,65.17,65.23,73769.0,59.1155,59.1517,59.0702,59.1246,73769.0
2021-07-27 12:40:00,65.23,65.3,65.17,65.17,151630.0,59.1246,59.188,59.0702,59.0702,151630.0
2021-07-27 12:50:00,65.17,65.27,65.15,65.23,97862.0,59.0702,59.1608,59.052,59.1246,97862.0
2021-07-27 13:00:00,65.23,65.31,65.22,65.3,62836.0,59.1246,59.1971,59.1155,59.188,62836.0
2021-07-27 13:10:00,65.3,65.4,65.29,65.4,76549.0,59.188,59.2786,59.1789,59.2786,76549.0
2021-07-27 13:20:00,65.39,65.44,65.31,65.42,138453.0,59.2696,59.3149,59.1971,59.2968,138453.0
2021-07-27 13:30:00,65.42,65.43,65.31,65.39,196401.0,59.2968,59.3058,59.1971,59.2696,196401.0
2021-07-27 13:40:00,65.4,65.41,65.34,65.36,109604.0,59.2786,59.2877,59.2243,59.2424,109604.0
2021-07-27 13:50:00,65.37,65.37,65.21,65.21,115912.0,59.2514,59.2514,59.1064,59.1064,115912.0
2021-07-27 14:00:00,65.22,65.29,65.21,65.24,135045.0,59.1155,59.1789,59.1064,59.1336,135045.0
2021-07-27 14:10:00,65.24,65.31,65.22,65.27,124898.0,59.1336,59.1971,59.1155,59.1608,124898.0
2021-07-27 14:20:00,65.26,65.31,65.1,65.1,231182.0,59.1517,59.1971,59.0067,59.0067,231182.0
2021-07-27 14:30:00,65.1,65.11,65.01,65.02,101183.0,59.0067,59.0158,58.9251,58.9342,101183.0
2021-07-27 14:40:00,65.02,65.06,64.97,65.03,88081.0,58.9342,58.9705,58.8889,58.9433,88081.0
2021-07-27 14:50:00,65.02,65.07,64.98,65.02,104316.0,58.9342,58.9795,58.898,58.9342,104316.0
2021-07-27 15:00:00,65.02,65.08,65.01,65.08,95805.0,58.9342,58.9886,58.9251,58.9886,95805.0
2021-07-27 15:10:00,65.08,65.13,65.04,65.09,126572.0,58.9886,59.0339,58.9523,58.9977,126572.0
2021-07-27 15:20:00,65.09,65.11,65.02,65.03,78850.0,58.9977,59.0158,58.9342,58.9433,78850.0
2021-07-27 15:30:00,65.03,65.13,65.01,65.12,147862.0,58.9433,59.0339,58.9251,59.0248,147862.0
2021-07-27 15:40:00,65.12,65.21,65.12,65.2,215703.0,59.0248,59.1064,59.0248,59.0974,215703.0
2021-07-27 15:50:00,65.19,65.29,65.15,65.24,516347.0,59.0883,59.1789,59.052,59.1336,516347.0
2021-07-28 09:30:00,63.88,64.67,63.83,64.12,620306.0,57.9009,58.617,57.8556,58.1184,620306.0
2021-07-28 09:40:00,64.12,64.44,63.92,63.93,270880.0,58.1184,58.4085,57.9372,57.9462,270880.0
2021-07-28 09:50:00,63.93,63.95,63.6,63.82,405995.0,57.9462,57.9644,57.6471,57.8465,405995.0
2021-07-28 10:00:00,63.83,64.11,63.79,63.83,335719.0,57.8556,58.1094,57.8193,57.8556,335719.0
2021-07-28 10:10:00,63.82,63.93,63.63,63.67,222521.0,57.8465,57.9462,57.6743,57.7106,222521.0
2021-07-28 10:20:00,63.67,64.0,63.62,63.99,156707.0,57.7106,58.0097,57.6652,58.0006,156707.0
2021-07-28 10:30:00,63.98,64.02,63.75,63.79,281003.0,57.9916,58.0278,57.7831,57.8193,281003.0
2021-07-28 10:40:00,63.79,63.79,63.58,63.58,130871.0,57.8193,57.8193,57.629,57.629,130871.0
2021-07-28 10:50:00,63.56,63.59,63.39,63.42,181242.0,57.6109,57.6381,57.4568,57.484,181242.0
2021-07-28 11:00:00,63.41,63.44,63.27,63.38,197163.0,57.4749,57.5021,57.348,57.4477,197163.0
2021-07-28 11:10:00,63.39,63.42,63.31,63.39,124468.0,57.4568,57.484,57.3843,57.4568,124468.0
2021-07-28 11:20:00,63.39,63.61,63.39,63.58,96102.0,57.4568,57.6562,57.4568,57.629,96102.0
2021-07-28 11:30:00,63.58,63.8,63.58,63.77,88211.0,57.629,57.8284,57.629,57.8012,88211.0
2021-07-28 11:40:00,63.77,63.83,63.72,63.75,90231.0,57.8012,57.8556,57.7559,57.7831,90231.0
2021-07-28 11:50:00,63.76,63.76,63.57,63.65,108416.0,57.7921,57.7921,57.6199,57.6924,108416.0
2021-07-28 12:00:00,63.65,63.67,63.38,63.38,67541.0,57.6924,57.7106,57.4477,57.4477,67541.0
2021-07-28 12:10:00,63.38,63.43,63.31,63.31,103320.0,57.4477,57.493,57.3843,57.3843,103320.0
2021-07-28 12:20:00,63.31,63.34,63.24,63.27,151233.0,57.3843,57.4115,57.3208,57.348,151233.0
2021-07-28 12:30:00,63.28,63.4,63.21,63.39,81153.0,57.3571,57.4658,57.2936,57.4568,81153.0
2021-07-28 12:40:00,63.39,63.39,63.28,63.36,65328.0,57.4568,57.4568,57.3571,57.4296,65328.0
2021-07-28 12:50:00,63.36,63.47,63.33,63.47,34547.0,57.4296,57.5293,57.4024,57.5293,34547.0
2021-07-28 13:00:00,63.47,63.48,63.3,63.35,52200.0,57.5293,57.5384,57.3752,57.4205,52200.0
2021-07-28 13:10:00,63.34,63.35,63.25,63.32,60918.0,57.4115,57.4205,57.3299,57.3933,60918.0
2021-07-28 13:20:00,63.32,63.33,63.19,63.2,46670.0,57.3933,57.4024,57.2755,57.2846,46670.0
2021-07-28 13:30:00,63.2,63.29,63.19,63.28,54346.0,57.2846,57.3661,57.2755,57.3571,54346.0
2021-07-28 13:40:00,63.28,63.43,63.28,63.39,52079.0,57.3571,57.493,57.3571,57.4568,52079.0
2021-07-28 13:50:00,63.38,63.38,63.3,63.36,47977.0,57.4477,57.4477,57.3752,57.4296,47977.0
2021-07-28 14:00:00,63.35,63.35,63.22,63.32,105608.0,57.4205,57.4205,57.3027,57.3933,105608.0
2021-07-28 14:10:00,63.34,63.51,63.34,63.46,74253.0,57.4115,57.5655,57.4115,57.5202,74253.0
2021-07-28 14:20:00,63.46,63.54,63.44,63.5,89556.0,57.5202,57.5927,57.5021,57.5565,89556.0
2021-07-28 14:30:00,63.5,63.52,63.36,63.43,72469.0,57.5565,57.5746,57.4296,57.493,72469.0
2021-07-28 14:40:00,63.44,63.52,63.43,63.51,59185.0,57.5021,57.5746,57.493,57.5655,59185.0
2021-07-28 14:50:00,63.51,63.53,63.44,63.51,101197.0,57.5655,57.5837,57.5021,57.5655,101197.0
2021-07-28 15:00:00,63.51,63.52,63.37,63.38,91158.0,57.5655,57.5746,57.4386,57.4477,91158.0
2021-07-28 15:10:00,63.38,63.48,63.37,63.44,94803.0,57.4477,57.5384,57.4386,57.5021,94803.0
2021-07-28 15:20:00,63.44,63.45,63.35,63.37,98670.0,57.5021,57.5112,57.4205,57.4386,98670.0
2021-07-28 15:30:00,63.37,63.56,63.36,63.46,253128.0,57.4386,57.6109,57.4296,57.5202,253128.0
2021-07-28 15:40:00,63.46,63.57,63.45,63.56,269611.0,57.5202,57.6199,57.5112,57.6109,269611.0
2021-07-28 15:50:00,63.56,63.57,63.32,63.39,950372.0,57.6109,57.6199,57.3933,57.4568,950372.0
2021-07-29 09:30:00,63.62,63.94,63.47,63.87,562299.0,57.6652,57.9553,57.5293,57.8918,562299.0
2021-07-29 09:40:00,63.87,63.89,63.62,63.66,298571.0,57.8918,57.91,57.6652,57.7015,298571.0
2021-07-29 09:50:00,63.65,63.67,63.53,63.65,196173.0,57.6924,57.7106,57.5837,57.6924,196173.0
2021-07-29 10:00:00,63.66,63.72,63.45,63.46,164087.0,57.7015,57.7559,57.5112,57.5202,164087.0
2021-07-29 10:10:00,63.46,63.47,63.34,63.36,131159.0,57.5202,57.5293,57.4115,57.4296,131159.0
2021-07-29 10:20:00,63.35,63.47,63.29,63.29,137632.0,57.4205,57.5293,57.3661,57.3661,137632.0
2021-07-29 10:30:00,63.29,63.36,63.24,63.34,127900.0,57.3661,57.4296,57.3208,57.4115,127900.0
2021-07-29 10:40:00,63.34,63.4,63.24,63.36,113445.0,57.4115,57.4658,57.3208,57.4296,113445.0
2021-07-29 10:50:00,63.36,63.46,63.34,63.42,82954.0,57.4296,57.5202,57.4115,57.484,82954.0
2021-07-29 11:00:00,63.42,63.5,63.38,63.4,102699.0,57.484,57.5565,57.4477,57.4658,102699.0
2021-07-29 11:10:00,63.4,63.59,63.4,63.49,96752.0,57.4658,57.6381,57.4658,57.5474,96752.0
2021-07-29 11:20:00,63.49,63.49,63.38,63.44,80210.0,57.5474,57.5474,57.4477,57.5021,80210.0
2021-07-29 11:30:00,63.43,63.5,63.41,63.48,116136.0,57.493,57.5565,57.4749,57.5384,116136.0
2021-07-29 11:40:00,63.47,63.48,63.3,63.32,170052.0,57.5293,57.5384,57.3752,57.3933,170052.0
2021-07-29 11:50:00,63.33,63.37,63.28,63.29,141600.0,57.4024,57.4386,57.3571,57.3661,141600.0
2021-07-29 12:00:00,63.29,63.38,63.26,63.37,103444.0,57.3661,57.4477,57.3389,57.4386,103444.0
2021-07-29 12:10:00,63.37,63.43,63.31,63.35,126083.0,57.4386,57.493,57.3843,57.4205,126083.0
2021-07-29 12:20:00,63.35,63.48,63.33,63.43,78036.0,57.4205,57.5384,57.4024,57.493,78036.0
2021-07-29 12:30:00,63.42,63.46,63.41,63.45,62654.0,57.484,57.5202,57.4749,57.5112,62654.0
2021-07-29 12:40:00,63.45,63.52,63.43,63.49,59861.0,57.5112,57.5746,57.493,57.5474,59861.0
2021-07-29 12:50:00,63.49,63.51,63.38,63.4,87874.0,57.5474,57.5655,57.4477,57.4658,87874.0
2021-07-29 13:00:00,63.4,63.49,63.4,63.48,48727.0,57.4658,57.5474,57.4658,57.5384,48727.0
2021-07-29 13:10:00,63.48,63.51,63.44,63.44,167961.0,57.5384,57.5655,57.5021,57.5021,167961.0
2021-07-29 13:20:00,63.44,63.49,63.43,63.46,76552.0,57.5021,57.5474,57.493,57.5202,76552.0
2021-07-29 13:30:00,63.45,63.47,63.39,63.4,70053.0,57.5112,57.5293,57.4568,57.4658,70053.0
2021-07-29 13:40:00,63.4,63.45,63.4,63.41,91743.0,57.4658,57.5112,57.4658,57.4749,91743.0
2021-07-29 13:50:00,63.41,63.47,63.4,63.45,69599.0,57.4749,57.5293,57.4658,57.5112,69599.0
2021-07-29 14:00:00,63.44,63.47,63.37,63.39,75623.0,57.5021,57.5293,57.4386,57.4568,75623.0
2021-07-29 14:10:00,63.39,63.45,63.36,63.44,104867.0,57.4568,57.5112,57.4296,57.5021,104867.0
2021-07-29 14:20:00,63.43,63.43,63.36,63.37,75849.0,57.493,57.493,57.4296,57.4386,75849.0
2021-07-29 14:30:00,63.36,63.39,63.34,63.35,68500.0,57.4296,57.4568,57.4115,57.4205,68500.0
2021-07-29 14:40:00,63.35,63.37,63.31,63.31,69499.0,57.4205,57.4386,57.3843,57.3843,69499.0
2021-07-29 14:50:00,63.32,63.43,63.31,63.42,110474.0,57.3933,57.493,57.3843,57.484,110474.0
2021-07-29 15:00:00,63.41,63.51,63.4,63.48,226595.0,57.4749,57.5655,57.4658,57.5384,226595.0
2021-07-29 15:10:00,63.49,63.51,63.42,63.46,75613.0,57.5474,57.5655,57.484,57.5202,75613.0
2021-07-29 15:20:00,63.46,63.52,63.43,63.51,132075.0,57.5202,57.5746,57.493,57.5655,132075.0
2021-07-29 15:30:00,63.52,63.54,63.46,63.53,105774.0,57.5746,57.5927,57.5202,57.5837,105774.0
2021-07-29 15:40:00,63.53,63.55,63.42,63.42,206618.0,57.5837,57.6018,57.484,57.484,206618.0
2021-07-29 15:50:00,63.43,63.43,63.29,63.34,756859.0,57.493,57.493,57.3661,57.4115,756859.0
2021-07-30 09:30:00,63.35,63.45,63.21,63.42,397347.0,57.4205,57.5112,57.2936,57.484,397347.0
2021-07-30 09:40:00,63.42,63.62,63.38,63.42,187685.0,57.484,57.6652,57.4477,57.484,187685.0
2021-07-30 09:50:00,63.42,63.53,63.39,63.49,136952.0,57.484,57.5837,57.4568,57.5474,136952.0
2021-07-30 10:00:00,63.5,63.5,63.33,63.34,90851.0,57.5565,57.5565,57.4024,57.4115,90851.0
2021-07-30 10:10:00,63.34,63.41,63.28,63.41,122473.0,57.4115,57.4749,57.3571,57.4749,122473.0
2021-07-30 10:20:00,63.41,63.43,63.18,63.2,130035.0,57.4749,57.493,57.2664,57.2846,130035.0
2021-07-30 10:30:00,63.19,63.4,63.18,63.4,107645.0,57.2755,57.4658,57.2664,57.4658,107645.0
2021-07-30 10:40:00,63.39,63.58,63.39,63.55,129791.0,57.4568,57.629,57.4568,57.6018,129791.0
2021-07-30 10:50:00,63.55,63.57,63.5,63.53,116459.0,57.6018,57.6199,57.5565,57.5837,116459.0
2021-07-30 11:00:00,63.52,63.53,63.38,63.51,63853.0,57.5746,57.5837,57.4477,57.5655,63853.0
2021-07-30 11:10:00,63.51,63.64,63.5,63.62,60803.0,57.5655,57.6834,57.5565,57.6652,60803.0
2021-07-30 11:20:00,63.63,63.66,63.59,63.63,66348.0,57.6743,57.7015,57.6381,57.6743,66348.0
2021-07-30 11:30:00,63.64,63.65,63.52,63.57,59651.0,57.6834,57.6924,57.5746,57.6199,59651.0
2021-07-30 11:40:00,63.57,63.58,63.4,63.41,143238.0,57.6199,57.629,57.4658,57.4749,143238.0
2021-07-30 11:50:00,63.41,63.42,63.36,63.39,48695.0,57.4749,57.484,57.4296,57.4568,48695.0
2021-07-30 12:00:00,63.38,63.43,63.36,63.38,44622.0,57.4477,57.493,57.4296,57.4477,44622.0
2021-07-30 12:10:00,63.39,63.43,63.36,63.42,48625.0,57.4568,57.493,57.4296,57.484,48625.0
2021-07-30 12:20:00,63.42,63.45,63.36,63.43,47517.0,57.484,57.5112,57.4296,57.493,47517.0
2021-07-30 12:30:00,63.43,63.44,63.39,63.4,32773.0,57.493,57.5021,57.4568,57.4658,32773.0
2021-07-30 12:40:00,63.41,63.45,63.4,63.44,59726.0,57.4749,57.5112,57.4658,57.5021,59726.0
2021-07-30 12:50:00,63.44,63.5,63.42,63.49,35040.0,57.5021,57.5565,57.484,57.5474,35040.0
2021-07-30 13:00:00,63.49,63.5,63.41,63.42,40772.0,57.5474,57.5565,57.4749,57.484,40772.0
2021-07-30 13:10:00,63.42,63.44,63.4,63.42,28370.0,57.484,57.5021,57.4658,57.484,28370.0
2021-07-30 13:20:00,63.42,63.42,63.33,63.36,70961.0,57.484,57.484,57.4024,57.4296,70961.0
2021-07-30 13:30:00,63.36,63.39,63.35,63.36,47608.0,57.4296,57.4568,57.4205,57.4296,47608.0
2021-07-30 13:40:00,63.35,63.37,63.3,63.35,62591.0,57.4205,57.4386,57.3752,57.4205,62591.0
2021-07-30 13:50:00,63.35,63.37,63.32,63.32,41765.0,57.4205,57.4386,57.3933,57.3933,41765.0
2021-07-30 14:00:00,63.33,63.33,63.26,63.28,44982.0,57.4024,57.4024,57.3389,57.3571,44982.0
2021-07-30 14:10:00,63.27,63.28,63.18,63.21,48427.0,57.348,57.3571,57.2664,57.2936,48427.0
2021-07-30 14:20:00,63.21,63.23,63.13,63.14,95867.0,57.2936,57.3118,57.2211,57.2302,95867.0
2021-07-30 14:30:00,63.13,63.24,63.13,63.18,54874.0,57.2211,57.3208,57.2211,57.2664,54874.0
2021-07-30 14:40:00,63.18,63.25,63.17,63.23,46436.0,57.2664,57.3299,57.2574,57.3118,46436.0
2021-07-30 14:50:00,63.23,63.3,63.22,63.26,59721.0,57.3118,57.3752,57.3027,57.3389,59721.0
2021-07-30 15:00:00,63.27,63.32,63.26,63.3,87438.0,57.348,57.3933,57.3389,57.3752,87438.0
2021-07-30 15:10:00,63.3,63.33,63.28,63.29,71152.0,57.3752,57.4024,57.3571,57.3661,71152.0
2021-07-30 15:20:00,63.29,63.31,63.19,63.2,156861.0,57.3661,57.3843,57.2755,57.2846,156861.0
2021-07-30 15:30:00,63.2,63.26,63.19,63.22,226614.0,57.2846,57.3389,57.2755,57.3027,226614.0
2021-07-30 15:40:00,63.22,63.25,63.2,63.24,237729.0,57.3027,57.3299,57.2846,57.3208,237729.0
2021-07-30 15:50:00,63.24,63.29,63.21,63.24,969256.0,57.3208,57.3661,57.2936,57.3208,969256.0
2021-08-02 09:30:00,63.37,63.86,63.37,63.64,451782.0,57.4386,57.8828,57.4386,57.6834,451782.0
2021-08-02 09:40:00,63.65,63.71,63.48,63.52,196028.0,57.6924,57.7468,57.5384,57.5746,196028.0
2021-08-02 09:50:00,63.53,63.62,63.34,63.41,119719.0,57.5837,57.6652,57.4115,57.4749,119719.0
2021-08-02 10:00:00,63.4,63.43,63.31,63.38,133556.0,57.4658,57.493,57.3843,57.4477,133556.0
2021-08-02 10:10:00,63.39,63.46,63.32,63.46,107376.0,57.4568,57.5202,57.3933,57.5202,107376.0
2021-08-02 10:20:00,63.46,63.59,63.45,63.58,84798.0,57.5202,57.6381,57.5112,57.629,84798.0
2021-08-02 10:30:00,63.59,63.64,63.57,63.61,74597.0,57.6381,57.6834,57.6199,57.6562,74597.0
2021-08-02 10:40:00,63.61,63.64,63.51,63.57,66518.0,57.6562,57.6834,57.5655,57.6199,66518.0
2021-08-02 10:50:00,63.57,63.61,63.53,63.6,94503.0,57.6199,57.6562,57.5837,57.6471,94503.0
2021-08-02 11:00:00,63.61,63.7,63.61,63.68,81604.0,57.6562,57.7378,57.6562,57.7196,81604.0
2021-08-02 11:10:00,63.69,63.74,63.62,63.7,81034.0,57.7287,57.774,57.6652,57.7378,81034.0
2021-08-02 11:20:00,63.69,63.72,63.65,63.69,51017.0,57.7287,57.7559,57.6924,57.7287,51017.0
2021-08-02 11:30:00,63.7,63.75,63.69,63.7,51725.0,57.7378,57.7831,57.7287,57.7378,51725.0
2021-08-02 11:40:00,63.71,63.74,63.67,63.69,36817.0,57.7468,57.774,57.7106,57.7287,36817.0
2021-08-02 11:50:00,63.69,63.7,63.58,63.59,83360.0,57.7287,57.7378,57.629,57.6381,83360.0
2021-08-02 12:00:00,63.59,63.64,63.55,63.62,72156.0,57.6381,57.6834,57.6018,57.6652,72156.0
2021-08-02 12:10:00,63.63,63.65,63.59,63.6,63059.0,57.6743,57.6924,57.6381,57.6471,63059.0
2021-08-02 12:20:00,63.59,63.6,63.54,63.55,57735.0,57.6381,57.6471,57.5927,57.6018,57735.0
2021-08-02 12:30:00,63.54,63.61,63.52,63.58,58651.0,57.5927,57.6562,57.5746,57.629,58651.0
2021-08-02 12:40:00,63.57,63.58,63.5,63.52,43382.0,57.6199,57.629,57.5565,57.5746,43382.0
2021-08-02 12:50:00,63.52,63.52,63.44,63.47,56694.0,57.5746,57.5746,57.5021,57.5293,56694.0
2021-08-02 13:00:00,63.47,63.48,63.41,63.45,70282.0,57.5293,57.5384,57.4749,57.5112,70282.0
2021-08-02 13:10:00,63.45,63.48,63.42,63.45,81912.0,57.5112,57.5384,57.484,57.5112,81912.0
2021-08-02 13:20:00,63.45,63.46,63.42,63.43,50677.0,57.5112,57.5202,57.484,57.493,50677.0
2021-08-02 13:30:00,63.44,63.46,63.34,63.35,57774.0,57.5021,57.5202,57.4115,57.4205,57774.0
2021-08-02 13:40:00,63.35,63.39,63.34,63.38,61685.0,57.4205,57.4568,57.4115,57.4477,61685.0
2021-08-02 13:50:00,63.38,63.4,63.35,63.37,64651.0,57.4477,57.4658,57.4205,57.4386,64651.0
2021-08-02 14:00:00,63.36,63.4,63.34,63.36,64512.0,57.4296,57.4658,57.4115,57.4296,64512.0
2021-08-02 14:10:00,63.36,63.42,63.36,63.4,59537.0,57.4296,57.484,57.4296,57.4658,59537.0
2021-08-02 14:20:00,63.4,63.42,63.35,63.37,52464.0,57.4658,57.484,57.4205,57.4386,52464.0
2021-08-02 14:30:00,63.37,63.42,63.34,63.4,65402.0,57.4386,57.484,57.4115,57.4658,65402.0
2021-08-02 14:40:00,63.4,63.42,63.36,63.4,56826.0,57.4658,57.484,57.4296,57.4658,56826.0
2021-08-02 14:50:00,63.4,63.41,63.36,63.4,58695.0,57.4658,57.4749,57.4296,57.4658,58695.0
2021-08-02 15:00:00,63.4,63.4,63.35,63.39,71714.0,57.4658,57.4658,57.4205,57.4568,71714.0
2021-08-02 15:10:00,63.39,63.43,63.37,63.42,63858.0,57.4568,57.493,57.4386,57.484,63858.0
2021-08-02 15:20:00,63.42,63.47,63.38,63.47,127478.0,57.484,57.5293,57.4477,57.5293,127478.0
2021-08-02 15:30:00,63.46,63.49,63.4,63.49,126756.0,57.5202,57.5474,57.4658,57.5474,126756.0
2021-08-02 15:40:00,63.49,63.5,63.44,63.47,148252.0,57.5474,57.5565,57.5021,57.5293,148252.0
2021-08-02 15:50:00,63.47,63.52,63.41,63.47,366787.0,57.5293,57.5746,57.4749,57.5293,366787.0
2021-08-03 09:30:00,63.39,63.54,63.26,63.37,205664.0,57.4568,57.5927,57.3389,57.4386,205664.0
2021-08-03 09:40:00,63.37,63.4,63.28,63.3,112471.0,57.4386,57.4658,57.3571,57.3752,112471.0
2021-08-03 09:50:00,63.29,63.36,63.22,63.27,116874.0,57.3661,57.4296,57.3027,57.348,116874.0
2021-08-03 10:00:00,63.27,63.48,63.26,63.48,114630.0,57.348,57.5384,57.3389,57.5384,114630.0
2021-08-03 10:10:00,63.48,63.5,63.34,63.4,72807.0,57.5384,57.5565,57.4115,57.4658,72807.0
2021-08-03 10:20:00,63.39,63.48,63.35,63.39,58305.0,57.4568,57.5384,57.4205,57.4568,58305.0
2021-08-03 10:30:00,63.38,63.51,63.37,63.42,65166.0,57.4477,57.5655,57.4386,57.484,65166.0
2021-08-03 10:40:00,63.43,63.49,63.38,63.48,48782.0,57.493,57.5474,57.4477,57.5384,48782.0
2021-08-03 10:50:00,63.48,63.54,63.46,63.5,44071.0,57.5384,57.5927,57.5202,57.5565,44071.0
2021-08-03 11:00:00,63.5,63.5,63.39,63.41,64186.0,57.5565,57.5565,57.4568,57.4749,64186.0
2021-08-03 11:10:00,63.42,63.49,63.38,63.4,59742.0,57.484,57.5474,57.4477,57.4658,59742.0
2021-08-03 11:20:00,63.4,63.48,63.37,63.47,71776.0,57.4658,57.5384,57.4386,57.5293,71776.0
2021-08-03 11:30:00,63.48,63.49,63.42,63.42,27348.0,57.5384,57.5474,57.484,57.484,27348.0
2021-08-03 11:40:00,63.42,63.59,63.41,63.56,87617.0,57.484,57.6381,57.4749,57.6109,87617.0
2021-08-03 11:50:00,63.56,63.57,63.49,63.5,42095.0,57.6109,57.6199,57.5474,57.5565,42095.0
2021-08-03 12:00:00,63.5,63.54,63.47,63.48,33948.0,57.5565,57.5927,57.5293,57.5384,33948.0
2021-08-03 12:10:00,63.49,63.51,63.39,63.4,40387.0,57.5474,57.5655,57.4568,57.4658,40387.0
2021-08-03 12:20:00,63.4,63.46,63.39,63.45,27117.0,57.4658,57.5202,57.4568,57.5112,27117.0
2021-08-03 12:30:00,63.45,63.46,63.4,63.44,32572.0,57.5112,57.5202,57.4658,57.5021,32572.0
2021-08-03 12:40:00,63.44,63.49,63.37,63.39,27761.0,57.5021,57.5474,57.4386,57.4568,27761.0
2021-08-03 12:50:00,63.39,63.42,63.38,63.39,25641.0,57.4568,57.484,57.4477,57.4568,25641.0
2021-08-03 13:00:00,63.39,63.49,63.38,63.48,30959.0,57.4568,57.5474,57.4477,57.5384,30959.0
2021-08-03 13:10:00,63.47,63.5,63.45,63.5,24432.0,57.5293,57.5565,57.5112,57.5565,24432.0
2021-08-03 13:20:00,63.5,63.53,63.48,63.48,26782.0,57.5565,57.5837,57.5384,57.5384,26782.0
2021-08-03 13:30:00,63.48,63.52,63.46,63.49,36783.0,57.5384,57.5746,57.5202,57.5474,36783.0
2021-08-03 13:40:00,63.48,63.48,63.43,63.45,24694.0,57.5384,57.5384,57.493,57.5112,24694.0
2021-08-03 13:50:00,63.45,63.46,63.38,63.42,38055.0,57.5112,57.5202,57.4477,57.484,38055.0
2021-08-03 14:00:00,63.42,63.47,63.41,63.44,27509.0,57.484,57.5293,57.4749,57.5021,27509.0
2021-08-03 14:10:00,63.44,63.49,63.43,63.47,43009.0,57.5021,57.5474,57.493,57.5293,43009.0
2021-08-03 14:20:00,63.47,63.47,63.4,63.42,43026.0,57.5293,57.5293,57.4658,57.484,43026.0
2021-08-03 14:30:00,63.41,63.44,63.37,63.39,36959.0,57.4749,57.5021,57.4386,57.4568,36959.0
2021-08-03 14:40:00,63.39,63.4,63.31,63.34,42699.0,57.4568,57.4658,57.3843,57.4115,42699.0
2021-08-03 14:50:00,63.34,63.37,63.33,63.35,38560.0,57.4115,57.4386,57.4024,57.4205,38560.0
2021-08-03 15:00:00,63.35,63.37,63.32,63.35,55452.0,57.4205,57.4386,57.3933,57.4205,55452.0
2021-08-03 15:10:00,63.35,63.42,63.32,63.42,41823.0,57.4205,57.484,57.3933,57.484,41823.0
2021-08-03 15:20:00,63.42,63.46,63.39,63.4,64868.0,57.484,57.5202,57.4568,57.4658,64868.0
2021-08-03 15:30:00,63.4,63.43,63.37,63.37,91387.0,57.4658,57.493,57.4386,57.4386,91387.0
2021-08-03 15:40:00,63.38,63.41,63.34,63.36,82529.0,57.4477,57.4749,57.4115,57.4296,82529.0
2021-08-03 15:50:00,63.36,63.4,63.33,63.36,407334.0,57.4296,57.4658,57.4024,57.4296,407334.0
2021-08-04 09:30:00,63.62,63.62,62.95,62.96,226587.0,57.6652,57.6652,57.058,57.067,226587.0
2021-08-04 09:40:00,62.97,63.07,62.9,62.92,141407.0,57.0761,57.1667,57.0126,57.0308,141407.0
2021-08-04 09:50:00,62.91,62.99,62.83,62.87,104319.0,57.0217,57.0942,56.9492,56.9854,104319.0
2021-08-04 10:00:00,62.87,62.93,62.7,62.71,150876.0,56.9854,57.0398,56.8314,56.8404,150876.0
2021-08-04 10:10:00,62.7,62.77,62.48,62.52,114342.0,56.8314,56.8948,56.632,56.6682,114342.0
2021-08-04 10:20:00,62.52,62.54,62.42,62.45,83315.0,56.6682,56.6863,56.5776,56.6048,83315.0
2021-08-04 10:30:00,62.45,62.58,62.4,62.43,92077.0,56.6048,56.7226,56.5594,56.5866,92077.0
2021-08-04 10:40:00,62.43,62.58,62.36,62.37,92810.0,56.5866,56.7226,56.5232,56.5322,92810.0
2021-08-04 10:50:00,62.38,62.4,62.3,62.3,72194.0,56.5413,56.5594,56.4688,56.4688,72194.0
2021-08-04 11:00:00,62.3,62.31,62.17,62.23,102002.0,56.4688,56.4779,56.351,56.4053,102002.0
2021-08-04 11:10:00,62.23,62.27,62.15,62.18,97876.0,56.4053,56.4416,56.3328,56.36,97876.0
2021-08-04 11:20:00,62.18,62.18,62.06,62.07,62655.0,56.36,56.36,56.2513,56.2603,62655.0
2021-08-04 11:30:00,62.08,62.2,62.02,62.18,150779.0,56.2694,56.3782,56.215,56.36,150779.0
2021-08-04 11:40:00,62.19,62.23,62.13,62.23,163034.0,56.3691,56.4053,56.3147,56.4053,163034.0
2021-08-04 11:50:00,62.23,62.33,62.21,62.33,125646.0,56.4053,56.496,56.3872,56.496,125646.0
2021-08-04 12:00:00,62.33,62.38,62.31,62.32,71405.0,56.496,56.5413,56.4779,56.4869,71405.0
2021-08-04 12:10:00,62.33,62.34,62.25,62.27,56341.0,56.496,56.5051,56.4235,56.4416,56341.0
2021-08-04 12:20:00,62.27,62.27,62.09,62.1,56684.0,56.4416,56.4416,56.2785,56.2875,56684.0
2021-08-04 12:30:00,62.11,62.16,62.09,62.13,91027.0,56.2966,56.3419,56.2785,56.3147,91027.0
2021-08-04 12:40:00,62.13,62.17,62.08,62.17,93169.0,56.3147,56.351,56.2694,56.351,93169.0
2021-08-04 12:50:00,62.16,62.16,62.04,62.05,71538.0,56.3419,56.3419,56.2331,56.2422,71538.0
2021-08-04 13:00:00,62.05,62.14,62.04,62.08,114618.0,56.2422,56.3238,56.2331,56.2694,114618.0
2021-08-04 13:10:00,62.07,62.09,61.96,62.0,112412.0,56.2603,56.2785,56.1606,56.1969,112412.0
2021-08-04 13:20:00,62.0,62.04,61.95,62.0,114408.0,56.1969,56.2331,56.1516,56.1969,114408.0
2021-08-04 13:30:00,62.0,62.02,61.89,61.98,161074.0,56.1969,56.215,56.0972,56.1787,161074.0
2021-08-04 13:40:00,61.99,61.99,61.92,61.97,110488.0,56.1878,56.1878,56.1244,56.1697,110488.0
2021-08-04 13:50:00,61.97,62.0,61.86,61.9,150188.0,56.1697,56.1969,56.07,56.1062,150188.0
2021-08-04 14:00:00,61.9,61.99,61.87,61.92,206464.0,56.1062,56.1878,56.079,56.1244,206464.0
2021-08-04 14:10:00,61.92,61.93,61.76,61.8,220571.0,56.1244,56.1334,55.9793,56.0156,220571.0
2021-08-04 14:20:00,61.8,61.8,61.68,61.73,138824.0,56.0156,56.0156,55.9068,55.9521,138824.0
2021-08-04 14:30:00,61.73,61.82,61.69,61.75,230673.0,55.9521,56.0337,55.9159,55.9703,230673.0
2021-08-04 14:40:00,61.75,61.77,61.6,61.61,192587.0,55.9703,55.9884,55.8343,55.8434,192587.0
2021-08-04 14:50:00,61.61,61.68,61.55,61.66,260638.0,55.8434,55.9068,55.789,55.8887,260638.0
2021-08-04 15:00:00,61.66,61.75,61.66,61.71,149760.0,55.8887,55.9703,55.8887,55.934,149760.0
2021-08-04 15:10:00,61.71,61.75,61.62,61.69,166040.0,55.934,55.9703,55.8524,55.9159,166040.0
2021-08-04 15:20:00,61.69,61.78,61.69,61.75,138411.0,55.9159,55.9975,55.9159,55.9703,138411.0
2021-08-04 15:30:00,61.74,61.84,61.74,61.83,297894.0,55.9612,56.0519,55.9612,56.0428,297894.0
2021-08-04 15:40:00,61.83,61.85,61.76,61.79,239659.0,56.0428,56.0609,55.9793,56.0065,239659.0
2021-08-04 15:50:00,61.8,61.81,61.62,61.72,766242.0,56.0156,56.0247,55.8524,55.9431,766242.0
2021-08-05 09:30:00,61.96,62.04,61.67,61.75,239636.0,56.1606,56.2331,55.8978,55.9703,239636.0
2021-08-05 09:40:00,61.75,61.76,61.61,61.66,144473.0,55.9703,55.9793,55.8434,55.8887,144473.0
2021-08-05 09:50:00,61.67,61.79,61.62,61.78,181001.0,55.8978,56.0065,55.8524,55.9975,181001.0
2021-08-05 10:00:00,61.79,61.92,61.67,61.92,97128.0,56.0065,56.1244,55.8978,56.1244,97128.0
2021-08-05 10:10:00,61.92,62.0,61.82,61.9,132198.0,56.1244,56.1969,56.0337,56.1062,132198.0
2021-08-05 10:20:00,61.89,62.02,61.85,61.87,122992.0,56.0972,56.215,56.0609,56.079,122992.0
2021-08-05 10:30:00,61.89,61.91,61.78,61.79,55804.0,56.0972,56.1153,55.9975,56.0065,55804.0
2021-08-05 10:40:00,61.82,61.89,61.8,61.8,56579.0,56.0337,56.0972,56.0156,56.0156,56579.0
2021-08-05 10:50:00,61.81,61.88,61.78,61.87,55722.0,56.0247,56.0881,55.9975,56.079,55722.0
2021-08-05 11:00:00,61.87,61.91,61.83,61.91,68704.0,56.079,56.1153,56.0428,56.1153,68704.0
2021-08-05 11:10:00,61.89,61.89,61.79,61.85,63723.0,56.0972,56.0972,56.0065,56.0609,63723.0
2021-08-05 11:20:00,61.85,61.91,61.84,61.89,95052.0,56.0609,56.1153,56.0519,56.0972,95052.0
2021-08-05 11:30:00,61.9,61.96,61.87,61.96,71037.0,56.1062,56.1606,56.079,56.1606,71037.0
2021-08-05 11:40:00,61.96,62.08,61.96,62.05,169030.0,56.1606,56.2694,56.1606,56.2422,169030.0
2021-08-05 11:50:00,62.04,62.05,61.96,61.97,73960.0,56.2331,56.2422,56.1606,56.1697,73960.0
2021-08-05 12:00:00,61.96,61.97,61.89,61.9,82909.0,56.1606,56.1697,56.0972,56.1062,82909.0
2021-08-05 12:10:00,61.9,61.93,61.87,61.91,101776.0,56.1062,56.1334,56.079,56.1153,101776.0
2021-08-05 12:20:00,61.91,61.93,61.89,61.92,44853.0,56.1153,56.1334,56.0972,56.1244,44853.0
2021-08-05 12:30:00,61.92,61.93,61.87,61.89,46237.0,56.1244,56.1334,56.079,56.0972,46237.0
2021-08-05 12:40:00,61.9,61.9,61.83,61.83,36236.0,56.1062,56.1062,56.0428,56.0428,36236.0
2021-08-05 12:50:00,61.83,61.87,61.82,61.85,50645.0,56.0428,56.079,56.0337,56.0609,50645.0
2021-08-05 13:00:00,61.85,61.85,61.77,61.78,41388.0,56.0609,56.0609,55.9884,55.9975,41388.0
2021-08-05 13:10:00,61.78,61.82,61.77,61.8,62035.0,55.9975,56.0337,55.9884,56.0156,62035.0
2021-08-05 13:20:00,61.8,61.88,61.8,61.83,64064.0,56.0156,56.0881,56.0156,56.0428,64064.0
2021-08-05 13:30:00,61.83,61.85,61.81,61.82,40212.0,56.0428,56.0609,56.0247,56.0337,40212.0
2021-08-05 13:40:00,61.83,61.88,61.82,61.86,29084.0,56.0428,56.0881,56.0337,56.07,29084.0
2021-08-05 13:50:00,61.87,61.9,61.86,61.89,38313.0,56.079,56.1062,56.07,56.0972,38313.0
2021-08-05 14:00:00,61.89,61.94,61.89,61.93,51549.0,56.0972,56.1425,56.0972,56.1334,51549.0
2021-08-05 14:10:00,61.93,61.93,61.87,61.89,55901.0,56.1334,56.1334,56.079,56.0972,55901.0
2021-08-05 14:20:00,61.89,61.92,61.87,61.88,56020.0,56.0972,56.1244,56.079,56.0881,56020.0
2021-08-05 14:30:00,61.88,61.92,61.86,61.89,50863.0,56.0881,56.1244,56.07,56.0972,50863.0
2021-08-05 14:40:00,61.89,61.89,61.79,61.8,63177.0,56.0972,56.0972,56.0065,56.0156,63177.0
2021-08-05 14:50:00,61.8,61.81,61.75,61.77,76547.0,56.0156,56.0247,55.9703,55.9884,76547.0
2021-08-05 15:00:00,61.77,61.79,61.75,61.75,78751.0,55.9884,56.0065,55.9703,55.9703,78751.0
2021-08-05 15:10:00,61.75,61.79,61.71,61.78,134319.0,55.9703,56.0065,55.934,55.9975,134319.0
2021-08-05 15:20:00,61.77,61.82,61.75,61.82,182110.0,55.9884,56.0337,55.9703,56.0337,182110.0
2021-08-05 15:30:00,61.82,61.89,61.79,61.79,244817.0,56.0337,56.0972,56.0065,56.0065,244817.0
2021-08-05 15:40:00,61.78,61.84,61.77,61.84,237461.0,55.9975,56.0519,55.9884,56.0519,237461.0
2021-08-05 15:50:00,61.84,61.86,61.75,61.86,711558.0,56.0519,56.07,55.9703,56.07,711558.0
2021-08-06 09:30:00,61.96,62.06,61.83,61.96,275111.0,56.1606,56.2513,56.0428,56.1606,275111.0
2021-08-06 09:40:00,61.95,62.11,61.87,61.93,126051.0,56.1516,56.2966,56.079,56.1334,126051.0
2021-08-06 09:50:00,61.93,61.94,61.77,61.85,113825.0,56.1334,56.1425,55.9884,56.0609,113825.0
2021-08-06 10:00:00,61.85,62.04,61.84,62.04,129870.0,56.0609,56.2331,56.0519,56.2331,129870.0
2021-08-06 10:10:00,62.04,62.06,61.94,61.98,86647.0,56.2331,56.2513,56.1425,56.1787,86647.0
2021-08-06 10:20:00,61.98,62.02,61.93,61.94,71826.0,56.1787,56.215,56.1334,56.1425,71826.0
2021-08-06 10:30:00,61.93,61.95,61.85,61.88,298570.0,56.1334,56.1516,56.0609,56.0881,298570.0
2021-08-06 10:40:00,61.88,61.88,61.8,61.85,83704.0,56.0881,56.0881,56.0156,56.0609,83704.0
2021-08-06 10:50:00,61.85,61.86,61.77,61.83,86228.0,56.0609,56.07,55.9884,56.0428,86228.0
2021-08-06 11:00:00,61.83,61.97,61.81,61.95,83602.0,56.0428,56.1697,56.0247,56.1516,83602.0
2021-08-06 11:10:00,61.94,61.94,61.76,61.79,85303.0,56.1425,56.1425,55.9793,56.0065,85303.0
2021-08-06 11:20:00,61.79,61.81,61.68,61.71,86285.0,56.0065,56.0247,55.9068,55.934,86285.0
2021-08-06 11:30:00,61.71,61.75,61.68,61.69,96461.0,55.934,55.9703,55.9068,55.9159,96461.0
2021-08-06 11:40:00,61.69,61.72,61.65,61.71,70421.0,55.9159,55.9431,55.8796,55.934,70421.0
2021-08-06 11:50:00,61.7,61.78,61.68,61.73,50579.0,55.925,55.9975,55.9068,55.9521,50579.0
2021-08-06 12:00:00,61.73,61.76,61.7,61.73,38604.0,55.9521,55.9793,55.925,55.9521,38604.0
2021-08-06 12:10:00,61.73,61.74,61.63,61.66,62879.0,55.9521,55.9612,55.8615,55.8887,62879.0
2021-08-06 12:20:00,61.66,61.67,61.6,61.64,69766.0,55.8887,55.8978,55.8343,55.8706,69766.0
2021-08-06 12:30:00,61.64,61.7,61.63,61.66,60274.0,55.8706,55.925,55.8615,55.8887,60274.0
2021-08-06 12:40:00,61.65,61.69,61.64,61.69,43651.0,55.8796,55.9159,55.8706,55.9159,43651.0
2021-08-06 12:50:00,61.68,61.69,61.65,61.69,44322.0,55.9068,55.9159,55.8796,55.9159,44322.0
2021-08-06 13:00:00,61.69,61.72,61.68,61.69,26980.0,55.9159,55.9431,55.9068,55.9159,26980.0
2021-08-06 13:10:00,61.69,61.85,61.69,61.84,147223.0,55.9159,56.0609,55.9159,56.0519,147223.0
2021-08-06 13:20:00,61.85,61.89,61.8,61.89,143440.0,56.0609,56.0972,56.0156,56.0972,143440.0
2021-08-06 13:30:00,61.88,61.89,61.81,61.82,88912.0,56.0881,56.0972,56.0247,56.0337,88912.0
2021-08-06 13:40:00,61.82,61.91,61.81,61.91,72866.0,56.0337,56.1153,56.0247,56.1153,72866.0
2021-08-06 13:50:00,61.91,61.92,61.87,61.89,53705.0,56.1153,56.1244,56.079,56.0972,53705.0
2021-08-06 14:00:00,61.89,61.92,61.83,61.83,136101.0,56.0972,56.1244,56.0428,56.0428,136101.0
2021-08-06 14:10:00,61.83,61.87,61.83,61.85,43091.0,56.0428,56.079,56.0428,56.0609,43091.0
2021-08-06 14:20:00,61.85,61.98,61.83,61.98,152527.0,56.0609,56.1787,56.0428,56.1787,152527.0
2021-08-06 14:30:00,61.98,62.01,61.94,61.97,54536.0,56.1787,56.2059,56.1425,56.1697,54536.0
2021-08-06 14:40:00,61.96,62.0,61.94,61.94,53235.0,56.1606,56.1969,56.1425,56.1425,53235.0
2021-08-06 14:50:00,61.95,61.97,61.89,61.9,83141.0,56.1516,56.1697,56.0972,56.1062,83141.0
2021-08-06 15:00:00,61.89,61.9,61.85,61.88,53440.0,56.0972,56.1062,56.0609,56.0881,53440.0
2021-08-06 15:10:00,61.89,61.89,61.84,61.87,49447.0,56.0972,56.0972,56.0519,56.079,49447.0
2021-08-06 15:20:00,61.87,61.91,61.86,61.9,58768.0,56.079,56.1153,56.07,56.1062,58768.0
2021-08-06 15:30:00,61.9,61.91,61.75,61.76,176794.0,56.1062,56.1153,55.9703,55.9793,176794.0
2021-08-06 15:40:00,61.77,61.81,61.74,61.79,194770.0,55.9884,56.0247,55.9612,56.0065,194770.0
2021-08-06 15:50:00,61.78,61.78,61.7,61.77,717080.0,55.9975,55.9975,55.925,55.9884,717080.0
2021-08-09 09:30:00,62.02,62.25,62.0,62.22,225172.0,56.215,56.4235,56.1969,56.3963,225172.0
2021-08-09 09:40:00,62.22,62.26,62.12,62.13,88391.0,56.3963,56.4325,56.3056,56.3147,88391.0
2021-08-09 09:50:00,62.13,62.23,62.06,62.18,149404.0,56.3147,56.4053,56.2513,56.36,149404.0
2021-08-09 10:00:00,62.18,62.26,62.18,62.22,121411.0,56.36,56.4325,56.36,56.3963,121411.0
2021-08-09 10:10:00,62.23,62.23,62.13,62.16,62258.0,56.4053,56.4053,56.3147,56.3419,62258.0
2021-08-09 10:20:00,62.15,62.15,62.06,62.13,84330.0,56.3328,56.3328,56.2513,56.3147,84330.0
2021-08-09 10:30:00,62.13,62.14,62.03,62.11,70424.0,56.3147,56.3238,56.2241,56.2966,70424.0
2021-08-09 10:40:00,62.11,62.14,62.04,62.05,74274.0,56.2966,56.3238,56.2331,56.2422,74274.0
2021-08-09 10:50:00,62.05,62.15,62.01,62.07,106837.0,56.2422,56.3328,56.2059,56.2603,106837.0
2021-08-09 11:00:00,62.08,62.11,62.01,62.09,149560.0,56.2694,56.2966,56.2059,56.2785,149560.0
2021-08-09 11:10:00,62.1,62.17,62.07,62.13,89695.0,56.2875,56.351,56.2603,56.3147,89695.0
2021-08-09 11:20:00,62.14,62.18,62.11,62.12,65121.0,56.3238,56.36,56.2966,56.3056,65121.0
2021-08-09 11:30:00,62.12,62.12,62.03,62.04,57458.0,56.3056,56.3056,56.2241,56.2331,57458.0
2021-08-09 11:40:00,62.04,62.12,62.02,62.09,56241.0,56.2331,56.3056,56.215,56.2785,56241.0
2021-08-09 11:50:00,62.1,62.11,62.04,62.05,40371.0,56.2875,56.2966,56.2331,56.2422,40371.0
2021-08-09 12:00:00,62.05,62.07,62.02,62.03,38771.0,56.2422,56.2603,56.215,56.2241,38771.0
2021-08-09 12:10:00,62.03,62.07,62.01,62.02,40895.0,56.2241,56.2603,56.2059,56.215,40895.0
2021-08-09 12:20:00,62.02,62.04,61.96,61.98,37014.0,56.215,56.2331,56.1606,56.1787,37014.0
2021-08-09 12:30:00,61.98,61.98,61.94,61.95,30373.0,56.1787,56.1787,56.1425,56.1516,30373.0
2021-08-09 12:40:00,61.96,61.96,61.93,61.94,26659.0,56.1606,56.1606,56.1334,56.1425,26659.0
2021-08-09 12:50:00,61.94,61.94,61.9,61.92,30933.0,56.1425,56.1425,56.1062,56.1244,30933.0
2021-08-09 13:00:00,61.91,61.97,61.91,61.95,24049.0,56.1153,56.1697,56.1153,56.1516,24049.0
2021-08-09 13:10:00,61.95,61.98,61.93,61.97,26036.0,56.1516,56.1787,56.1334,56.1697,26036.0
2021-08-09 13:20:00,61.97,62.01,61.97,62.01,28459.0,56.1697,56.2059,56.1697,56.2059,28459.0
2021-08-09 13:30:00,62.0,62.05,61.99,62.02,63847.0,56.1969,56.2422,56.1878,56.215,63847.0
2021-08-09 13:40:00,62.01,62.04,61.98,62.03,40411.0,56.2059,56.2331,56.1787,56.2241,40411.0
2021-08-09 13:50:00,62.03,62.05,62.01,62.04,28648.0,56.2241,56.2422,56.2059,56.2331,28648.0
2021-08-09 14:00:00,62.04,62.11,62.03,62.1,33005.0,56.2331,56.2966,56.2241,56.2875,33005.0
2021-08-09 14:10:00,62.1,62.14,62.09,62.13,47711.0,56.2875,56.3238,56.2785,56.3147,47711.0
2021-08-09 14:20:00,62.13,62.14,62.1,62.12,41405.0,56.3147,56.3238,56.2875,56.3056,41405.0
2021-08-09 14:30:00,62.12,62.16,62.11,62.15,42682.0,56.3056,56.3419,56.2966,56.3328,42682.0
2021-08-09 14:40:00,62.14,62.15,62.1,62.12,65606.0,56.3238,56.3328,56.2875,56.3056,65606.0
2021-08-09 14:50:00,62.13,62.15,62.07,62.08,47673.0,56.3147,56.3328,56.2603,56.2694,47673.0
2021-08-09 15:00:00,62.08,62.1,62.05,62.07,44327.0,56.2694,56.2875,56.2422,56.2603,44327.0
2021-08-09 15:10:00,62.08,62.09,62.05,62.05,45361.0,56.2694,56.2785,56.2422,56.2422,45361.0
2021-08-09 15:20:00,62.06,62.16,62.05,62.16,45590.0,56.2513,56.3419,56.2422,56.3419,45590.0
2021-08-09 15:30:00,62.16,62.16,62.06,62.08,151028.0,56.3419,56.3419,56.2513,56.2694,151028.0
2021-08-09 15:40:00,62.07,62.07,61.98,62.05,199520.0,56.2603,56.2603,56.1787,56.2422,199520.0
2021-08-09 15:50:00,62.06,62.09,62.0,62.02,456488.0,56.2513,56.2785,56.1969,56.215,456488.0
2021-08-10 09:30:00,61.99,62.19,61.88,62.19,166176.0,56.1878,56.3691,56.0881,56.3691,166176.0
2021-08-10 09:40:00,62.19,62.25,62.12,62.14,66451.0,56.3691,56.4235,56.3056,56.3238,66451.0
2021-08-10 09:50:00,62.15,62.21,62.06,62.2,78452.0,56.3328,56.3872,56.2513,56.3782,78452.0
2021-08-10 10:00:00,62.18,62.31,62.15,62.26,99396.0,56.36,56.4779,56.3328,56.4325,99396.0
2021-08-10 10:10:00,62.27,62.28,62.12,62.19,87622.0,56.4416,56.4507,56.3056,56.3691,87622.0
2021-08-10 10:20:00,62.19,62.29,62.17,62.25,62996.0,56.3691,56.4597,56.351,56.4235,62996.0
2021-08-10 10:30:00,62.25,62.28,62.1,62.11,149483.0,56.4235,56.4507,56.2875,56.2966,149483.0
2021-08-10 10:40:00,62.11,62.15,62.05,62.05,213732.0,56.2966,56.3328,56.2422,56.2422,213732.0
2021-08-10 10:50:00,62.04,62.29,62.04,62.27,211230.0,56.2331,56.4597,56.2331,56.4416,211230.0
2021-08-10 11:00:00,62.28,62.33,62.24,62.27,148575.0,56.4507,56.496,56.4144,56.4416,148575.0
2021-08-10 11:10:00,62.28,62.28,62.22,62.25,90262.0,56.4507,56.4507,56.3963,56.4235,90262.0
2021-08-10 11:20:00,62.25,62.26,62.2,62.23,124682.0,56.4235,56.4325,56.3782,56.4053,124682.0
2021-08-10 11:30:00,62.23,62.23,62.14,62.15,100179.0,56.4053,56.4053,56.3238,56.3328,100179.0
2021-08-10 11:40:00,62.15,62.26,62.14,62.18,332570.0,56.3328,56.4325,56.3238,56.36,332570.0
2021-08-10 11:50:00,62.18,62.25,62.16,62.16,242660.0,56.36,56.4235,56.3419,56.3419,242660.0
2021-08-10 12:00:00,62.16,62.17,62.05,62.06,39380.0,56.3419,56.351,56.2422,56.2513,39380.0
2021-08-10 12:10:00,62.05,62.06,61.98,61.98,29086.0,56.2422,56.2513,56.1787,56.1787,29086.0
2021-08-10 12:20:00,61.98,62.03,61.93,61.96,47469.0,56.1787,56.2241,56.1334,56.1606,47469.0
2021-08-10 12:30:00,61.96,61.98,61.92,61.92,35615.0,56.1606,56.1787,56.1244,56.1244,35615.0
2021-08-10 12:40:00,61.92,61.96,61.91,61.96,46119.0,56.1244,56.1606,56.1153,56.1606,46119.0
2021-08-10 12:50:00,61.95,61.96,61.88,61.91,41195.0,56.1516,56.1606,56.0881,56.1153,41195.0
2021-08-10 13:00:00,61.92,61.92,61.85,61.86,40933.0,56.1244,56.1244,56.0609,56.07,40933.0
2021-08-10 13:10:00,61.87,61.88,61.81,61.88,55584.0,56.079,56.0881,56.0247,56.0881,55584.0
2021-08-10 13:20:00,61.88,61.91,61.84,61.91,53804.0,56.0881,56.1153,56.0519,56.1153,53804.0
2021-08-10 13:30:00,61.9,61.95,61.89,61.95,35568.0,56.1062,56.1516,56.0972,56.1516,35568.0
2021-08-10 13:40:00,61.95,62.0,61.94,61.95,65300.0,56.1516,56.1969,56.1425,56.1516,65300.0
2021-08-10 13:50:00,61.95,62.01,61.94,62.0,93488.0,56.1516,56.2059,56.1425,56.1969,93488.0
2021-08-10 14:00:00,62.0,62.05,61.97,62.04,84322.0,56.1969,56.2422,56.1697,56.2331,84322.0
2021-08-10 14:10:00,62.04,62.1,62.04,62.09,63987.0,56.2331,56.2875,56.2331,56.2785,63987.0
2021-08-10 14:20:00,62.1,62.11,62.08,62.11,44230.0,56.2875,56.2966,56.2694,56.2966,44230.0
2021-08-10 14:30:00,62.1,62.11,62.07,62.11,55671.0,56.2875,56.2966,56.2603,56.2966,55671.0
2021-08-10 14:40:00,62.11,62.11,62.04,62.04,34244.0,56.2966,56.2966,56.2331,56.2331,34244.0
2021-08-10 14:50:00,62.05,62.06,61.97,61.99,104239.0,56.2422,56.2513,56.1697,56.1878,104239.0
2021-08-10 15:00:00,61.98,62.01,61.96,61.97,72015.0,56.1787,56.2059,56.1606,56.1697,72015.0
2021-08-10 15:10:00,61.96,62.03,61.95,62.02,59969.0,56.1606,56.2241,56.1516,56.215,59969.0
2021-08-10 15:20:00,62.01,62.02,61.99,62.02,83962.0,56.2059,56.215,56.1878,56.215,83962.0
2021-08-10 15:30:00,62.01,62.05,61.96,62.0,156432.0,56.2059,56.2422,56.1606,56.1969,156432.0
2021-08-10 15:40:00,62.01,62.01,61.93,61.94,229818.0,56.2059,56.2059,56.1334,56.1425,229818.0
2021-08-10 15:50:00,61.95,62.05,61.94,62.04,601937.0,56.1516,56.2422,56.1425,56.2331,601937.0
2021-08-11 09:30:00,62.11,62.28,62.04,62.15,325614.0,56.2966,56.4507,56.2331,56.3328,325614.0
2021-08-11 09:40:00,62.14,62.21,62.08,62.12,71307.0,56.3238,56.3872,56.2694,56.3056,71307.0
2021-08-11 09:50:00,62.12,62.19,62.03,62.06,462368.0,56.3056,56.3691,56.2241,56.2513,462368.0
2021-08-11 10:00:00,62.07,62.19,61.99,62.19,101316.0,56.2603,56.3691,56.1878,56.3691,101316.0
2021-08-11 10:10:00,62.2,62.35,62.14,62.27,222665.0,56.3782,56.5141,56.3238,56.4416,222665.0
2021-08-11 10:20:00,62.27,62.43,62.24,62.36,261094.0,56.4416,56.5866,56.4144,56.5232,261094.0
2021-08-11 10:30:00,62.37,62.4,62.29,62.35,124307.0,56.5322,56.5594,56.4597,56.5141,124307.0
2021-08-11 10:40:00,62.35,62.4,62.24,62.3,214244.0,56.5141,56.5594,56.4144,56.4688,214244.0
2021-08-11 10:50:00,62.3,62.58,62.3,62.52,250399.0,56.4688,56.7226,56.4688,56.6682,250399.0
2021-08-11 11:00:00,62.52,62.69,62.51,62.68,91037.0,56.6682,56.8223,56.6591,56.8132,91037.0
2021-08-11 11:10:00,62.68,62.71,62.6,62.67,171883.0,56.8132,56.8404,56.7407,56.8042,171883.0
2021-08-11 11:20:00,62.66,62.66,62.6,62.62,117179.0,56.7951,56.7951,56.7407,56.7588,117179.0
2021-08-11 11:30:00,62.61,62.68,62.58,62.66,63774.0,56.7498,56.8132,56.7226,56.7951,63774.0
2021-08-11 11:40:00,62.66,62.73,62.65,62.73,77591.0,56.7951,56.8586,56.786,56.8586,77591.0
2021-08-11 11:50:00,62.73,62.78,62.7,62.73,75659.0,56.8586,56.9039,56.8314,56.8586,75659.0
2021-08-11 12:00:00,62.74,62.75,62.59,62.59,76262.0,56.8676,56.8767,56.7317,56.7317,76262.0
2021-08-11 12:10:00,62.6,62.64,62.58,62.61,94941.0,56.7407,56.777,56.7226,56.7498,94941.0
2021-08-11 12:20:00,62.61,62.61,62.5,62.54,57687.0,56.7498,56.7498,56.6501,56.6863,57687.0
2021-08-11 12:30:00,62.55,62.56,62.5,62.51,52558.0,56.6954,56.7045,56.6501,56.6591,52558.0
2021-08-11 12:40:00,62.51,62.51,62.46,62.47,27307.0,56.6591,56.6591,56.6138,56.6229,27307.0
2021-08-11 12:50:00,62.47,62.48,62.43,62.47,50249.0,56.6229,56.632,56.5866,56.6229,50249.0
2021-08-11 13:00:00,62.46,62.51,62.43,62.51,83522.0,56.6138,56.6591,56.5866,56.6591,83522.0
2021-08-11 13:10:00,62.52,62.54,62.48,62.51,46492.0,56.6682,56.6863,56.632,56.6591,46492.0
2021-08-11 13:20:00,62.52,62.53,62.48,62.5,47150.0,56.6682,56.6773,56.632,56.6501,47150.0
2021-08-11 13:30:00,62.5,62.56,62.49,62.54,99714.0,56.6501,56.7045,56.641,56.6863,99714.0
2021-08-11 13:40:00,62.53,62.66,62.52,62.65,92554.0,56.6773,56.7951,56.6682,56.786,92554.0
2021-08-11 13:50:00,62.66,62.72,62.66,62.7,84372.0,56.7951,56.8495,56.7951,56.8314,84372.0
2021-08-11 14:00:00,62.71,62.72,62.6,62.62,64547.0,56.8404,56.8495,56.7407,56.7588,64547.0
2021-08-11 14:10:00,62.62,62.67,62.59,62.66,44347.0,56.7588,56.8042,56.7317,56.7951,44347.0
2021-08-11 14:20:00,62.66,62.69,62.61,62.61,58809.0,56.7951,56.8223,56.7498,56.7498,58809.0
2021-08-11 14:30:00,62.62,62.66,62.61,62.66,50538.0,56.7588,56.7951,56.7498,56.7951,50538.0
2021-08-11 14:40:00,62.66,62.66,62.61,62.64,45911.0,56.7951,56.7951,56.7498,56.777,45911.0
2021-08-11 14:50:00,62.64,62.64,62.6,62.61,57335.0,56.777,56.777,56.7407,56.7498,57335.0
2021-08-11 15:00:00,62.61,62.67,62.61,62.63,119422.0,56.7498,56.8042,56.7498,56.7679,119422.0
2021-08-11 15:10:00,62.63,62.64,62.57,62.58,111118.0,56.7679,56.777,56.7135,56.7226,111118.0
2021-08-11 15:20:00,62.58,62.67,62.57,62.67,81476.0,56.7226,56.8042,56.7135,56.8042,81476.0
2021-08-11 15:30:00,62.67,62.67,62.57,62.57,199348.0,56.8042,56.8042,56.7135,56.7135,199348.0
2021-08-11 15:40:00,62.58,62.58,62.51,62.54,153069.0,56.7226,56.7226,56.6591,56.6863,153069.0
2021-08-11 15:50:00,62.53,62.54,62.44,62.47,478574.0,56.6773,56.6863,56.5957,56.6229,478574.0
2021-08-12 09:30:00,62.69,62.7,62.29,62.32,138766.0,56.8223,56.8314,56.4597,56.4869,138766.0
2021-08-12 09:40:00,62.31,62.37,62.26,62.32,82075.0,56.4779,56.5322,56.4325,56.4869,82075.0
2021-08-12 09:50:00,62.31,62.47,62.26,62.27,78511.0,56.4779,56.6229,56.4325,56.4416,78511.0
2021-08-12 10:00:00,62.26,62.39,62.26,62.38,53235.0,56.4325,56.5504,56.4325,56.5413,53235.0
2021-08-12 10:10:00,62.37,62.44,62.32,62.36,43793.0,56.5322,56.5957,56.4869,56.5232,43793.0
2021-08-12 10:20:00,62.36,62.4,62.3,62.35,56131.0,56.5232,56.5594,56.4688,56.5141,56131.0
2021-08-12 10:30:00,62.34,62.42,62.32,62.4,48052.0,56.5051,56.5776,56.4869,56.5594,48052.0
2021-08-12 10:40:00,62.42,62.46,62.35,62.36,36694.0,56.5776,56.6138,56.5141,56.5232,36694.0
2021-08-12 10:50:00,62.35,62.42,62.34,62.35,39012.0,56.5141,56.5776,56.5051,56.5141,39012.0
2021-08-12 11:00:00,62.35,62.37,62.3,62.32,42653.0,56.5141,56.5322,56.4688,56.4869,42653.0
2021-08-12 11:10:00,62.31,62.32,62.24,62.27,30667.0,56.4779,56.4869,56.4144,56.4416,30667.0
2021-08-12 11:20:00,62.27,62.32,62.26,62.28,39278.0,56.4416,56.4869,56.4325,56.4507,39278.0
2021-08-12 11:30:00,62.28,62.29,62.21,62.27,30317.0,56.4507,56.4597,56.3872,56.4416,30317.0
2021-08-12 11:40:00,62.28,62.3,62.24,62.29,46701.0,56.4507,56.4688,56.4144,56.4597,46701.0
2021-08-12 11:50:00,62.3,62.31,62.22,62.22,36236.0,56.4688,56.4779,56.3963,56.3963,36236.0
2021-08-12 12:00:00,62.22,62.33,62.22,62.33,64113.0,56.3963,56.496,56.3963,56.496,64113.0
2021-08-12 12:10:00,62.34,62.34,62.3,62.33,24266.0,56.5051,56.5051,56.4688,56.496,24266.0
2021-08-12 12:20:00,62.33,62.36,62.32,62.36,30990.0,56.496,56.5232,56.4869,56.5232,30990.0
2021-08-12 12:30:00,62.36,62.38,62.33,62.34,30919.0,56.5232,56.5413,56.496,56.5051,30919.0
2021-08-12 12:40:00,62.35,62.37,62.33,62.36,27853.0,56.5141,56.5322,56.496,56.5232,27853.0
2021-08-12 12:50:00,62.36,62.39,62.34,62.39,40979.0,56.5232,56.5504,56.5051,56.5504,40979.0
2021-08-12 13:00:00,62.39,62.44,62.38,62.44,49444.0,56.5504,56.5957,56.5413,56.5957,49444.0
2021-08-12 13:10:00,62.44,62.55,62.43,62.54,48535.0,56.5957,56.6954,56.5866,56.6863,48535.0
2021-08-12 13:20:00,62.54,62.58,62.53,62.54,42544.0,56.6863,56.7226,56.6773,56.6863,42544.0
2021-08-12 13:30:00,62.54,62.54,62.48,62.49,30375.0,56.6863,56.6863,56.632,56.641,30375.0
2021-08-12 13:40:00,62.5,62.52,62.49,62.5,22753.0,56.6501,56.6682,56.641,56.6501,22753.0
2021-08-12 13:50:00,62.5,62.52,62.48,62.51,30074.0,56.6501,56.6682,56.632,56.6591,30074.0
2021-08-12 14:00:00,62.5,62.51,62.48,62.49,27370.0,56.6501,56.6591,56.632,56.641,27370.0
2021-08-12 14:10:00,62.5,62.5,62.46,62.47,29480.0,56.6501,56.6501,56.6138,56.6229,29480.0
2021-08-12 14:20:00,62.48,62.52,62.45,62.51,33671.0,56.632,56.6682,56.6048,56.6591,33671.0
2021-08-12 14:30:00,62.51,62.55,62.49,62.51,36866.0,56.6591,56.6954,56.641,56.6591,36866.0
2021-08-12 14:40:00,62.52,62.53,62.46,62.5,34528.0,56.6682,56.6773,56.6138,56.6501,34528.0
2021-08-12 14:50:00,62.5,62.51,62.48,62.5,22940.0,56.6501,56.6591,56.632,56.6501,22940.0
2021-08-12 15:00:00,62.51,62.51,62.44,62.45,29702.0,56.6591,56.6591,56.5957,56.6048,29702.0
2021-08-12 15:10:00,62.45,62.46,62.42,62.46,25601.0,56.6048,56.6138,56.5776,56.6138,25601.0
2021-08-12 15:20:00,62.46,62.49,62.44,62.49,33696.0,56.6138,56.641,56.5957,56.641,33696.0
2021-08-12 15:30:00,62.48,62.5,62.47,62.49,57675.0,56.632,56.6501,56.6229,56.641,57675.0
2021-08-12 15:40:00,62.49,62.51,62.42,62.43,64597.0,56.641,56.6591,56.5776,56.5866,64597.0
2021-08-12 15:50:00,62.43,62.46,62.38,62.39,200307.0,56.5866,56.6138,56.5413,56.5504,200307.0
2021-08-13 09:30:00,62.61,62.73,62.5,62.68,174871.0,56.7498,56.8586,56.6501,56.8132,174871.0
2021-08-13 09:40:00,62.69,62.78,62.63,62.78,112721.0,56.8223,56.9039,56.7679,56.9039,112721.0
2021-08-13 09:50:00,62.78,62.92,62.78,62.9,83955.0,56.9039,57.0308,56.9039,57.0126,83955.0
2021-08-13 10:00:00,62.9,63.1,62.85,63.08,186936.0,57.0126,57.1939,56.9673,57.1758,186936.0
2021-08-13 10:10:00,63.07,63.08,62.94,62.98,280690.0,57.1667,57.1758,57.0489,57.0852,280690.0
2021-08-13 10:20:00,62.98,63.04,62.92,63.01,77365.0,57.0852,57.1395,57.0308,57.1123,77365.0
2021-08-13 10:30:00,63.01,63.02,62.94,63.02,70262.0,57.1123,57.1214,57.0489,57.1214,70262.0
2021-08-13 10:40:00,63.02,63.13,63.01,63.07,76772.0,57.1214,57.2211,57.1123,57.1667,76772.0
2021-08-13 10:50:00,63.08,63.17,63.07,63.15,53719.0,57.1758,57.2574,57.1667,57.2392,53719.0
2021-08-13 11:00:00,63.15,63.15,63.02,63.12,34266.0,57.2392,57.2392,57.1214,57.212,34266.0
2021-08-13 11:10:00,63.12,63.19,63.09,63.19,26337.0,57.212,57.2755,57.1849,57.2755,26337.0
2021-08-13 11:20:00,63.19,63.23,63.14,63.18,61537.0,57.2755,57.3118,57.2302,57.2664,61537.0
2021-08-13 11:30:00,63.19,63.21,63.14,63.18,51385.0,57.2755,57.2936,57.2302,57.2664,51385.0
2021-08-13 11:40:00,63.18,63.24,63.17,63.21,35425.0,57.2664,57.3208,57.2574,57.2936,35425.0
2021-08-13 11:50:00,63.21,63.26,63.19,63.25,40949.0,57.2936,57.3389,57.2755,57.3299,40949.0
2021-08-13 12:00:00,63.24,63.25,63.16,63.24,43214.0,57.3208,57.3299,57.2483,57.3208,43214.0
2021-08-13 12:10:00,63.25,63.27,63.23,63.25,30188.0,57.3299,57.348,57.3118,57.3299,30188.0
2021-08-13 12:20:00,63.25,63.29,63.24,63.26,49338.0,57.3299,57.3661,57.3208,57.3389,49338.0
2021-08-13 12:30:00,63.26,63.27,63.22,63.27,31454.0,57.3389,57.348,57.3027,57.348,31454.0
2021-08-13 12:40:00,63.27,63.3,63.22,63.25,28813.0,57.348,57.3752,57.3027,57.3299,28813.0
2021-08-13 12:50:00,63.24,63.29,63.23,63.29,27092.0,57.3208,57.3661,57.3118,57.3661,27092.0
2021-08-13 13:00:00,63.29,63.33,63.26,63.33,93760.0,57.3661,57.4024,57.3389,57.4024,93760.0
2021-08-13 13:10:00,63.33,63.37,63.3,63.37,143750.0,57.4024,57.4386,57.3752,57.4386,143750.0
2021-08-13 13:20:00,63.37,63.41,63.36,63.41,90466.0,57.4386,57.4749,57.4296,57.4749,90466.0
2021-08-13 13:30:00,63.41,63.41,63.33,63.34,98803.0,57.4749,57.4749,57.4024,57.4115,98803.0
2021-08-13 13:40:00,63.33,63.4,63.33,63.4,203325.0,57.4024,57.4658,57.4024,57.4658,203325.0
2021-08-13 13:50:00,63.4,63.4,63.34,63.37,65041.0,57.4658,57.4658,57.4115,57.4386,65041.0
2021-08-13 14:00:00,63.37,63.37,63.29,63.32,44575.0,57.4386,57.4386,57.3661,57.3933,44575.0
2021-08-13 14:10:00,63.32,63.39,63.31,63.38,32728.0,57.3933,57.4568,57.3843,57.4477,32728.0
2021-08-13 14:20:00,63.37,63.39,63.35,63.37,54379.0,57.4386,57.4568,57.4205,57.4386,54379.0
2021-08-13 14:30:00,63.37,63.38,63.3,63.33,34811.0,57.4386,57.4477,57.3752,57.4024,34811.0
2021-08-13 14:40:00,63.33,63.39,63.32,63.36,48330.0,57.4024,57.4568,57.3933,57.4296,48330.0
2021-08-13 14:50:00,63.36,63.37,63.34,63.35,29833.0,57.4296,57.4386,57.4115,57.4205,29833.0
2021-08-13 15:00:00,63.34,63.36,63.28,63.35,96297.0,57.4115,57.4296,57.3571,57.4205,96297.0
2021-08-13 15:10:00,63.35,63.38,63.28,63.29,55704.0,57.4205,57.4477,57.3571,57.3661,55704.0
2021-08-13 15:20:00,63.29,63.33,63.29,63.32,69435.0,57.3661,57.4024,57.3661,57.3933,69435.0
2021-08-13 15:30:00,63.32,63.38,63.29,63.38,122405.0,57.3933,57.4477,57.3661,57.4477,122405.0
2021-08-13 15:40:00,63.37,63.38,63.29,63.37,217778.0,57.4386,57.4477,57.3661,57.4386,217778.0
2021-08-13 15:50:00,63.37,63.39,63.24,63.36,537964.0,57.4386,57.4568,57.3208,57.4296,537964.0
2021-08-16 09:30:00,63.51,63.63,63.47,63.48,194225.0,57.5655,57.6743,57.5293,57.5384,194225.0
2021-08-16 09:40:00,63.48,63.54,63.33,63.33,139444.0,57.5384,57.5927,57.4024,57.4024,139444.0
2021-08-16 09:50:00,63.34,63.58,63.33,63.58,197342.0,57.4115,57.629,57.4024,57.629,197342.0
2021-08-16 10:00:00,63.58,63.71,63.45,63.7,86823.0,57.629,57.7468,57.5112,57.7378,86823.0
2021-08-16 10:10:00,63.7,63.93,63.63,63.91,372069.0,57.7378,57.9462,57.6743,57.9281,372069.0
2021-08-16 10:20:00,63.92,63.94,63.84,63.91,193512.0,57.9372,57.9553,57.8647,57.9281,193512.0
2021-08-16 10:30:00,63.91,63.96,63.73,63.76,155681.0,57.9281,57.9734,57.765,57.7921,155681.0
2021-08-16 10:40:00,63.76,63.84,63.73,63.84,55187.0,57.7921,57.8647,57.765,57.8647,55187.0
2021-08-16 10:50:00,63.83,63.88,63.77,63.8,70636.0,57.8556,57.9009,57.8012,57.8284,70636.0
2021-08-16 11:00:00,63.81,63.93,63.76,63.79,203572.0,57.8375,57.9462,57.7921,57.8193,203572.0
2021-08-16 11:10:00,63.78,63.79,63.63,63.64,44986.0,57.8103,57.8193,57.6743,57.6834,44986.0
2021-08-16 11:20:00,63.65,63.71,63.62,63.68,51505.0,57.6924,57.7468,57.6652,57.7196,51505.0
2021-08-16 11:30:00,63.67,63.68,63.61,63.62,58643.0,57.7106,57.7196,57.6562,57.6652,58643.0
2021-08-16 11:40:00,63.63,63.73,63.6,63.68,58879.0,57.6743,57.765,57.6471,57.7196,58879.0
2021-08-16 11:50:00,63.68,63.71,63.63,63.71,49065.0,57.7196,57.7468,57.6743,57.7468,49065.0
2021-08-16 12:00:00,63.71,63.76,63.71,63.74,27143.0,57.7468,57.7921,57.7468,57.774,27143.0
2021-08-16 12:10:00,63.74,63.79,63.73,63.76,42935.0,57.774,57.8193,57.765,57.7921,42935.0
2021-08-16 12:20:00,63.76,63.81,63.75,63.81,23866.0,57.7921,57.8375,57.7831,57.8375,23866.0
2021-08-16 12:30:00,63.8,63.84,63.77,63.78,23899.0,57.8284,57.8647,57.8012,57.8103,23899.0
2021-08-16 12:40:00,63.78,63.8,63.75,63.77,14428.0,57.8103,57.8284,57.7831,57.8012,14428.0
2021-08-16 12:50:00,63.76,63.79,63.74,63.75,19521.0,57.7921,57.8193,57.774,57.7831,19521.0
2021-08-16 13:00:00,63.74,63.74,63.68,63.72,52192.0,57.774,57.774,57.7196,57.7559,52192.0
2021-08-16 13:10:00,63.72,63.76,63.7,63.71,23748.0,57.7559,57.7921,57.7378,57.7468,23748.0
2021-08-16 13:20:00,63.7,63.74,63.69,63.7,46032.0,57.7378,57.774,57.7287,57.7378,46032.0
2021-08-16 13:30:00,63.7,63.72,63.64,63.67,56683.0,57.7378,57.7559,57.6834,57.7106,56683.0
2021-08-16 13:40:00,63.66,63.67,63.58,63.59,39804.0,57.7015,57.7106,57.629,57.6381,39804.0
2021-08-16 13:50:00,63.59,63.6,63.57,63.58,24640.0,57.6381,57.6471,57.6199,57.629,24640.0
2021-08-16 14:00:00,63.59,63.62,63.55,63.58,44488.0,57.6381,57.6652,57.6018,57.629,44488.0
2021-08-16 14:10:00,63.58,63.6,63.55,63.58,41873.0,57.629,57.6471,57.6018,57.629,41873.0
2021-08-16 14:20:00,63.59,63.61,63.56,63.58,35548.0,57.6381,57.6562,57.6109,57.629,35548.0
2021-08-16 14:30:00,63.58,63.58,63.54,63.55,58225.0,57.629,57.629,57.5927,57.6018,58225.0
2021-08-16 14:40:00,63.55,63.55,63.51,63.53,50665.0,57.6018,57.6018,57.5655,57.5837,50665.0
2021-08-16 14:50:00,63.53,63.54,63.49,63.5,66039.0,57.5837,57.5927,57.5474,57.5565,66039.0
2021-08-16 15:00:00,63.5,63.51,63.46,63.5,75063.0,57.5565,57.5655,57.5202,57.5565,75063.0
2021-08-16 15:10:00,63.49,63.5,63.47,63.48,79266.0,57.5474,57.5565,57.5293,57.5384,79266.0
2021-08-16 15:20:00,63.47,63.58,63.47,63.57,128855.0,57.5293,57.629,57.5293,57.6199,128855.0
2021-08-16 15:30:00,63.57,63.61,63.52,63.61,123689.0,57.6199,57.6562,57.5746,57.6562,123689.0
2021-08-16 15:40:00,63.6,63.66,63.58,63.63,132454.0,57.6471,57.7015,57.629,57.6743,132454.0
2021-08-16 15:50:00,63.64,63.72,63.58,63.69,372614.0,57.6834,57.7559,57.629,57.7287,372614.0
2021-08-17 09:30:00,63.73,63.77,63.6,63.61,130132.0,57.765,57.8012,57.6471,57.6562,130132.0
2021-08-17 09:40:00,63.59,63.61,63.44,63.6,89441.0,57.6381,57.6562,57.5021,57.6471,89441.0
2021-08-17 09:50:00,63.59,63.7,63.57,63.62,84360.0,57.6381,57.7378,57.6199,57.6652,84360.0
2021-08-17 10:00:00,63.62,63.85,63.58,63.85,127974.0,57.6652,57.8737,57.629,57.8737,127974.0
2021-08-17 10:10:00,63.85,63.86,63.78,63.84,92993.0,57.8737,57.8828,57.8103,57.8647,92993.0
2021-08-17 10:20:00,63.84,63.84,63.69,63.7,152019.0,57.8647,57.8647,57.7287,57.7378,152019.0
2021-08-17 10:30:00,63.72,63.74,63.68,63.69,85148.0,57.7559,57.774,57.7196,57.7287,85148.0
2021-08-17 10:40:00,63.69,63.86,63.68,63.84,62702.0,57.7287,57.8828,57.7196,57.8647,62702.0
2021-08-17 10:50:00,63.84,63.93,63.83,63.92,105720.0,57.8647,57.9462,57.8556,57.9372,105720.0
2021-08-17 11:00:00,63.91,64.05,63.89,64.02,88259.0,57.9281,58.055,57.91,58.0278,88259.0
2021-08-17 11:10:00,64.02,64.03,63.96,64.0,97468.0,58.0278,58.0369,57.9734,58.0097,97468.0
2021-08-17 11:20:00,64.0,64.07,63.97,64.03,90994.0,58.0097,58.0731,57.9825,58.0369,90994.0
2021-08-17 11:30:00,64.02,64.02,63.93,63.94,80086.0,58.0278,58.0278,57.9462,57.9553,80086.0
2021-08-17 11:40:00,63.94,63.94,63.82,63.83,37317.0,57.9553,57.9553,57.8465,57.8556,37317.0
2021-08-17 11:50:00,63.83,63.94,63.82,63.91,110269.0,57.8556,57.9553,57.8465,57.9281,110269.0
2021-08-17 12:00:00,63.9,63.92,63.88,63.9,90429.0,57.919,57.9372,57.9009,57.919,90429.0
2021-08-17 12:10:00,63.9,63.91,63.78,63.81,174554.0,57.919,57.9281,57.8103,57.8375,174554.0
2021-08-17 12:20:00,63.82,63.84,63.77,63.79,40934.0,57.8465,57.8647,57.8012,57.8193,40934.0
2021-08-17 12:30:00,63.79,63.79,63.7,63.71,114620.0,57.8193,57.8193,57.7378,57.7468,114620.0
2021-08-17 12:40:00,63.72,63.75,63.68,63.71,71533.0,57.7559,57.7831,57.7196,57.7468,71533.0
2021-08-17 12:50:00,63.71,63.78,63.7,63.77,47946.0,57.7468,57.8103,57.7378,57.8012,47946.0
2021-08-17 13:00:00,63.77,63.78,63.69,63.72,57226.0,57.8012,57.8103,57.7287,57.7559,57226.0
2021-08-17 13:10:00,63.72,63.78,63.64,63.69,49320.0,57.7559,57.8103,57.6834,57.7287,49320.0
2021-08-17 13:20:00,63.69,63.73,63.67,63.73,87799.0,57.7287,57.765,57.7106,57.765,87799.0
2021-08-17 13:30:00,63.73,63.74,63.66,63.67,43369.0,57.765,57.774,57.7015,57.7106,43369.0
2021-08-17 13:40:00,63.67,63.72,63.64,63.71,39698.0,57.7106,57.7559,57.6834,57.7468,39698.0
2021-08-17 13:50:00,63.72,63.77,63.71,63.72,38560.0,57.7559,57.8012,57.7468,57.7559,38560.0
2021-08-17 14:00:00,63.72,63.76,63.71,63.76,47254.0,57.7559,57.7921,57.7468,57.7921,47254.0
2021-08-17 14:10:00,63.76,63.79,63.75,63.76,45886.0,57.7921,57.8193,57.7831,57.7921,45886.0
2021-08-17 14:20:00,63.77,63.79,63.74,63.77,87619.0,57.8012,57.8193,57.774,57.8012,87619.0
2021-08-17 14:30:00,63.77,63.79,63.74,63.75,82749.0,57.8012,57.8193,57.774,57.7831,82749.0
2021-08-17 14:40:00,63.74,63.8,63.73,63.8,26772.0,57.774,57.8284,57.765,57.8284,26772.0
2021-08-17 14:50:00,63.8,63.87,63.8,63.87,59657.0,57.8284,57.8918,57.8284,57.8918,59657.0
2021-08-17 15:00:00,63.87,63.92,63.85,63.91,64938.0,57.8918,57.9372,57.8737,57.9281,64938.0
2021-08-17 15:10:00,63.91,63.96,63.9,63.92,125768.0,57.9281,57.9734,57.919,57.9372,125768.0
2021-08-17 15:20:00,63.92,63.99,63.88,63.97,109962.0,57.9372,58.0006,57.9009,57.9825,109962.0
2021-08-17 15:30:00,63.97,64.04,63.95,63.96,121207.0,57.9825,58.0459,57.9644,57.9734,121207.0
2021-08-17 15:40:00,63.96,64.02,63.93,64.02,157525.0,57.9734,58.0278,57.9462,58.0278,157525.0
2021-08-17 15:50:00,64.02,64.12,64.02,64.06,615878.0,58.0278,58.1184,58.0278,58.0641,615878.0
2021-08-18 09:30:00,63.84,63.99,63.74,63.8,352944.0,57.8647,58.0006,57.774,57.8284,352944.0
2021-08-18 09:40:00,63.8,64.06,63.73,64.05,127215.0,57.8284,58.0641,57.765,58.055,127215.0
2021-08-18 09:50:00,64.04,64.05,63.73,63.76,125709.0,58.0459,58.055,57.765,57.7921,125709.0
2021-08-18 10:00:00,63.76,63.86,63.61,63.71,118679.0,57.7921,57.8828,57.6562,57.7468,118679.0
2021-08-18 10:10:00,63.7,63.8,63.68,63.71,93115.0,57.7378,57.8284,57.7196,57.7468,93115.0
2021-08-18 10:20:00,63.71,63.71,63.62,63.65,56302.0,57.7468,57.7468,57.6652,57.6924,56302.0
2021-08-18 10:30:00,63.65,63.69,63.51,63.53,213340.0,57.6924,57.7287,57.5655,57.5837,213340.0
2021-08-18 10:40:00,63.53,63.53,63.41,63.5,58298.0,57.5837,57.5837,57.4749,57.5565,58298.0
2021-08-18 10:50:00,63.5,63.5,63.34,63.37,62465.0,57.5565,57.5565,57.4115,57.4386,62465.0
2021-08-18 11:00:00,63.36,63.36,63.25,63.32,90856.0,57.4296,57.4296,57.3299,57.3933,90856.0
2021-08-18 11:10:00,63.32,63.36,63.25,63.35,62173.0,57.3933,57.4296,57.3299,57.4205,62173.0
2021-08-18 11:20:00,63.35,63.42,63.29,63.42,61537.0,57.4205,57.484,57.3661,57.484,61537.0
2021-08-18 11:30:00,63.42,63.43,63.34,63.39,52164.0,57.484,57.493,57.4115,57.4568,52164.0
2021-08-18 11:40:00,63.39,63.46,63.37,63.46,77420.0,57.4568,57.5202,57.4386,57.5202,77420.0
2021-08-18 11:50:00,63.45,63.45,63.35,63.4,53597.0,57.5112,57.5112,57.4205,57.4658,53597.0
2021-08-18 12:00:00,63.39,63.43,63.36,63.41,44488.0,57.4568,57.493,57.4296,57.4749,44488.0
2021-08-18 12:10:00,63.4,63.53,63.39,63.52,52741.0,57.4658,57.5837,57.4568,57.5746,52741.0
2021-08-18 12:20:00,63.52,63.54,63.44,63.44,27766.0,57.5746,57.5927,57.5021,57.5021,27766.0
2021-08-18 12:30:00,63.44,63.45,63.35,63.37,23556.0,57.5021,57.5112,57.4205,57.4386,23556.0
2021-08-18 12:40:00,63.38,63.43,63.37,63.42,27733.0,57.4477,57.493,57.4386,57.484,27733.0
2021-08-18 12:50:00,63.43,63.44,63.39,63.44,25715.0,57.493,57.5021,57.4568,57.5021,25715.0
2021-08-18 13:00:00,63.44,63.47,63.39,63.4,23545.0,57.5021,57.5293,57.4568,57.4658,23545.0
2021-08-18 13:10:00,63.41,63.41,63.36,63.4,64150.0,57.4749,57.4749,57.4296,57.4658,64150.0
2021-08-18 13:20:00,63.39,63.39,63.32,63.32,25398.0,57.4568,57.4568,57.3933,57.3933,25398.0
2021-08-18 13:30:00,63.33,63.4,63.32,63.4,33536.0,57.4024,57.4658,57.3933,57.4658,33536.0
2021-08-18 13:40:00,63.39,63.41,63.38,63.4,26847.0,57.4568,57.4749,57.4477,57.4658,26847.0
2021-08-18 13:50:00,63.4,63.4,63.35,63.35,25150.0,57.4658,57.4658,57.4205,57.4205,25150.0
2021-08-18 14:00:00,63.36,63.49,63.35,63.44,43175.0,57.4296,57.5474,57.4205,57.5021,43175.0
2021-08-18 14:10:00,63.43,63.44,63.19,63.24,59294.0,57.493,57.5021,57.2755,57.3208,59294.0
2021-08-18 14:20:00,63.25,63.31,63.21,63.3,45930.0,57.3299,57.3843,57.2936,57.3752,45930.0
2021-08-18 14:30:00,63.31,63.36,63.3,63.3,33481.0,57.3843,57.4296,57.3752,57.3752,33481.0
2021-08-18 14:40:00,63.29,63.3,63.2,63.2,25427.0,57.3661,57.3752,57.2846,57.2846,25427.0
2021-08-18 14:50:00,63.2,63.22,63.16,63.22,27291.0,57.2846,57.3027,57.2483,57.3027,27291.0
2021-08-18 15:00:00,63.21,63.22,63.14,63.16,38548.0,57.2936,57.3027,57.2302,57.2483,38548.0
2021-08-18 15:10:00,63.16,63.22,63.12,63.21,36204.0,57.2483,57.3027,57.212,57.2936,36204.0
2021-08-18 15:20:00,63.21,63.22,63.06,63.06,60452.0,57.2936,57.3027,57.1577,57.1577,60452.0
2021-08-18 15:30:00,63.06,63.08,63.0,63.06,82112.0,57.1577,57.1758,57.1033,57.1577,82112.0
2021-08-18 15:40:00,63.06,63.2,63.04,63.05,140732.0,57.1577,57.2846,57.1395,57.1486,140732.0
2021-08-18 15:50:00,63.05,63.05,62.91,62.97,505741.0,57.1486,57.1486,57.0217,57.0761,505741.0
2021-08-19 09:30:00,62.91,63.18,62.79,63.13,312893.0,57.0217,57.2664,56.9129,57.2211,312893.0
2021-08-19 09:40:00,63.14,63.32,63.13,63.17,120184.0,57.2302,57.3933,57.2211,57.2574,120184.0
2021-08-19 09:50:00,63.18,63.4,63.17,63.38,66664.0,57.2664,57.4658,57.2574,57.4477,66664.0
2021-08-19 10:00:00,63.39,63.39,63.24,63.28,91151.0,57.4568,57.4568,57.3208,57.3571,91151.0
2021-08-19 10:10:00,63.3,63.36,63.24,63.29,60870.0,57.3752,57.4296,57.3208,57.3661,60870.0
2021-08-19 10:20:00,63.28,63.32,63.22,63.32,37402.0,57.3571,57.3933,57.3027,57.3933,37402.0
2021-08-19 10:30:00,63.32,63.36,63.21,63.27,47908.0,57.3933,57.4296,57.2936,57.348,47908.0
2021-08-19 10:40:00,63.27,63.28,63.19,63.25,48977.0,57.348,57.3571,57.2755,57.3299,48977.0
2021-08-19 10:50:00,63.25,63.34,63.19,63.33,86334.0,57.3299,57.4115,57.2755,57.4024,86334.0
2021-08-19 11:00:00,63.31,63.34,63.17,63.3,51078.0,57.3843,57.4115,57.2574,57.3752,51078.0
2021-08-19 11:10:00,63.32,63.33,63.26,63.28,47825.0,57.3933,57.4024,57.3389,57.3571,47825.0
2021-08-19 11:20:00,63.28,63.38,63.25,63.3,48421.0,57.3571,57.4477,57.3299,57.3752,48421.0
2021-08-19 11:30:00,63.3,63.38,63.3,63.33,33085.0,57.3752,57.4477,57.3752,57.4024,33085.0
2021-08-19 11:40:00,63.33,63.49,63.31,63.49,24762.0,57.4024,57.5474,57.3843,57.5474,24762.0
2021-08-19 11:50:00,63.49,63.53,63.47,63.48,44234.0,57.5474,57.5837,57.5293,57.5384,44234.0
2021-08-19 12:00:00,63.47,63.51,63.41,63.41,46194.0,57.5293,57.5655,57.4749,57.4749,46194.0
2021-08-19 12:10:00,63.41,63.49,63.4,63.48,52766.0,57.4749,57.5474,57.4658,57.5384,52766.0
2021-08-19 12:20:00,63.48,63.49,63.43,63.44,35966.0,57.5384,57.5474,57.493,57.5021,35966.0
2021-08-19 12:30:00,63.44,63.47,63.41,63.41,57263.0,57.5021,57.5293,57.4749,57.4749,57263.0
2021-08-19 12:40:00,63.4,63.42,63.37,63.42,50757.0,57.4658,57.484,57.4386,57.484,50757.0
2021-08-19 12:50:00,63.42,63.47,63.41,63.41,37784.0,57.484,57.5293,57.4749,57.4749,37784.0
2021-08-19 13:00:00,63.4,63.43,63.38,63.42,47523.0,57.4658,57.493,57.4477,57.484,47523.0
2021-08-19 13:10:00,63.43,63.44,63.39,63.4,40366.0,57.493,57.5021,57.4568,57.4658,40366.0
2021-08-19 13:20:00,63.4,63.41,63.29,63.3,33038.0,57.4658,57.4749,57.3661,57.3752,33038.0
2021-08-19 13:30:00,63.3,63.34,63.27,63.33,41942.0,57.3752,57.4115,57.348,57.4024,41942.0
2021-08-19 13:40:00,63.34,63.36,63.29,63.33,49406.0,57.4115,57.4296,57.3661,57.4024,49406.0
2021-08-19 13:50:00,63.33,63.33,63.22,63.23,55541.0,57.4024,57.4024,57.3027,57.3118,55541.0
2021-08-19 14:00:00,63.23,63.26,63.18,63.25,45862.0,57.3118,57.3389,57.2664,57.3299,45862.0
2021-08-19 14:10:00,63.25,63.3,63.22,63.26,46051.0,57.3299,57.3752,57.3027,57.3389,46051.0
2021-08-19 14:20:00,63.27,63.34,63.23,63.3,204246.0,57.348,57.4115,57.3118,57.3752,204246.0
2021-08-19 14:30:00,63.3,63.34,63.26,63.34,148130.0,57.3752,57.4115,57.3389,57.4115,148130.0
2021-08-19 14:40:00,63.34,63.36,63.28,63.35,55904.0,57.4115,57.4296,57.3571,57.4205,55904.0
2021-08-19 14:50:00,63.35,63.49,63.34,63.49,82001.0,57.4205,57.5474,57.4115,57.5474,82001.0
2021-08-19 15:00:00,63.5,63.56,63.49,63.55,102617.0,57.5565,57.6109,57.5474,57.6018,102617.0
2021-08-19 15:10:00,63.56,63.6,63.54,63.57,87340.0,57.6109,57.6471,57.5927,57.6199,87340.0
2021-08-19 15:20:00,63.57,63.64,63.56,63.64,62849.0,57.6199,57.6834,57.6109,57.6834,62849.0
2021-08-19 15:30:00,63.64,63.69,63.59,63.66,209251.0,57.6834,57.7287,57.6381,57.7015,209251.0
2021-08-19 15:40:00,63.66,63.66,63.52,63.65,512561.0,57.7015,57.7015,57.5746,57.6924,512561.0
2021-08-19 15:50:00,63.66,63.75,63.54,63.71,927030.0,57.7015,57.7831,57.5927,57.7468,927030.0
2021-08-20 09:30:00,63.69,63.69,63.27,63.49,299994.0,57.7287,57.7287,57.348,57.5474,299994.0
2021-08-20 09:40:00,63.5,63.62,63.4,63.62,163980.0,57.5565,57.6652,57.4658,57.6652,163980.0
2021-08-20 09:50:00,63.62,63.7,63.56,63.67,67639.0,57.6652,57.7378,57.6109,57.7106,67639.0
2021-08-20 10:00:00,63.67,63.83,63.62,63.82,117717.0,57.7106,57.8556,57.6652,57.8465,117717.0
2021-08-20 10:10:00,63.82,63.82,63.62,63.73,41344.0,57.8465,57.8465,57.6652,57.765,41344.0
2021-08-20 10:20:00,63.74,63.8,63.67,63.78,46164.0,57.774,57.8284,57.7106,57.8103,46164.0
2021-08-20 10:30:00,63.77,63.83,63.66,63.77,72558.0,57.8012,57.8556,57.7015,57.8012,72558.0
2021-08-20 10:40:00,63.77,63.77,63.67,63.72,57738.0,57.8012,57.8012,57.7106,57.7559,57738.0
2021-08-20 10:50:00,63.71,63.75,63.68,63.69,31923.0,57.7468,57.7831,57.7196,57.7287,31923.0
2021-08-20 11:00:00,63.7,63.74,63.64,63.71,40537.0,57.7378,57.774,57.6834,57.7468,40537.0
2021-08-20 11:10:00,63.7,63.71,63.63,63.65,47632.0,57.7378,57.7468,57.6743,57.6924,47632.0
2021-08-20 11:20:00,63.65,63.67,63.59,63.59,38856.0,57.6924,57.7106,57.6381,57.6381,38856.0
2021-08-20 11:30:00,63.59,63.66,63.56,63.6,49184.0,57.6381,57.7015,57.6109,57.6471,49184.0
2021-08-20 11:40:00,63.59,63.67,63.59,63.66,59093.0,57.6381,57.7106,57.6381,57.7015,59093.0
2021-08-20 11:50:00,63.65,63.65,63.57,63.62,45976.0,57.6924,57.6924,57.6199,57.6652,45976.0
2021-08-20 12:00:00,63.62,63.62,63.57,63.61,33217.0,57.6652,57.6652,57.6199,57.6562,33217.0
2021-08-20 12:10:00,63.6,63.61,63.52,63.54,47435.0,57.6471,57.6562,57.5746,57.5927,47435.0
2021-08-20 12:20:00,63.54,63.6,63.54,63.6,31931.0,57.5927,57.6471,57.5927,57.6471,31931.0
2021-08-20 12:30:00,63.6,63.61,63.54,63.6,33604.0,57.6471,57.6562,57.5927,57.6471,33604.0
2021-08-20 12:40:00,63.6,63.6,63.54,63.55,43945.0,57.6471,57.6471,57.5927,57.6018,43945.0
2021-08-20 12:50:00,63.54,63.55,63.5,63.51,28432.0,57.5927,57.6018,57.5565,57.5655,28432.0
2021-08-20 13:00:00,63.51,63.53,63.49,63.51,26372.0,57.5655,57.5837,57.5474,57.5655,26372.0
2021-08-20 13:10:00,63.51,63.51,63.45,63.46,29423.0,57.5655,57.5655,57.5112,57.5202,29423.0
2021-08-20 13:20:00,63.47,63.47,63.43,63.44,31461.0,57.5293,57.5293,57.493,57.5021,31461.0
2021-08-20 13:30:00,63.44,63.47,63.43,63.46,62888.0,57.5021,57.5293,57.493,57.5202,62888.0
2021-08-20 13:40:00,63.46,63.46,63.4,63.4,22366.0,57.5202,57.5202,57.4658,57.4658,22366.0
2021-08-20 13:50:00,63.39,63.45,63.37,63.45,50281.0,57.4568,57.5112,57.4386,57.5112,50281.0
2021-08-20 14:00:00,63.45,63.45,63.39,63.44,30854.0,57.5112,57.5112,57.4568,57.5021,30854.0
2021-08-20 14:10:00,63.44,63.45,63.4,63.41,22468.0,57.5021,57.5112,57.4658,57.4749,22468.0
2021-08-20 14:20:00,63.4,63.42,63.33,63.38,111222.0,57.4658,57.484,57.4024,57.4477,111222.0
2021-08-20 14:30:00,63.38,63.41,63.36,63.4,27806.0,57.4477,57.4749,57.4296,57.4658,27806.0
2021-08-20 14:40:00,63.4,63.43,63.38,63.42,26600.0,57.4658,57.493,57.4477,57.484,26600.0
2021-08-20 14:50:00,63.41,63.46,63.41,63.43,34368.0,57.4749,57.5202,57.4749,57.493,34368.0
2021-08-20 15:00:00,63.43,63.46,63.4,63.44,44885.0,57.493,57.5202,57.4658,57.5021,44885.0
2021-08-20 15:10:00,63.43,63.47,63.4,63.41,91580.0,57.493,57.5293,57.4658,57.4749,91580.0
2021-08-20 15:20:00,63.41,63.5,63.4,63.49,84983.0,57.4749,57.5565,57.4658,57.5474,84983.0
2021-08-20 15:30:00,63.49,63.54,63.45,63.51,108228.0,57.5474,57.5927,57.5112,57.5655,108228.0
2021-08-20 15:40:00,63.5,63.56,63.48,63.5,121524.0,57.5565,57.6109,57.5384,57.5565,121524.0
2021-08-20 15:50:00,63.5,63.54,63.48,63.49,405368.0,57.5565,57.5927,57.5384,57.5474,405368.0
2021-08-23 09:30:00,63.43,63.54,63.33,63.4,181230.0,57.493,57.5927,57.4024,57.4658,181230.0
2021-08-23 09:40:00,63.4,63.42,63.1,63.16,107129.0,57.4658,57.484,57.1939,57.2483,107129.0
2021-08-23 09:50:00,63.16,63.28,62.97,63.28,124562.0,57.2483,57.3571,57.0761,57.3571,124562.0
2021-08-23 10:00:00,63.28,63.54,63.26,63.45,195236.0,57.3571,57.5927,57.3389,57.5112,195236.0
2021-08-23 10:10:00,63.45,63.47,63.33,63.43,61279.0,57.5112,57.5293,57.4024,57.493,61279.0
2021-08-23 10:20:00,63.44,63.46,63.37,63.45,55260.0,57.5021,57.5202,57.4386,57.5112,55260.0
2021-08-23 10:30:00,63.45,63.48,63.38,63.39,42604.0,57.5112,57.5384,57.4477,57.4568,42604.0
2021-08-23 10:40:00,63.39,63.49,63.36,63.38,89034.0,57.4568,57.5474,57.4296,57.4477,89034.0
2021-08-23 10:50:00,63.37,63.38,63.28,63.28,42381.0,57.4386,57.4477,57.3571,57.3571,42381.0
2021-08-23 11:00:00,63.28,63.41,63.27,63.39,58404.0,57.3571,57.4749,57.348,57.4568,58404.0
2021-08-23 11:10:00,63.38,63.38,63.3,63.3,53606.0,57.4477,57.4477,57.3752,57.3752,53606.0
2021-08-23 11:20:00,63.3,63.3,63.19,63.25,101056.0,57.3752,57.3752,57.2755,57.3299,101056.0
2021-08-23 11:30:00,63.26,63.36,63.25,63.34,153362.0,57.3389,57.4296,57.3299,57.4115,153362.0
2021-08-23 11:40:00,63.35,63.4,63.26,63.27,84606.0,57.4205,57.4658,57.3389,57.348,84606.0
2021-08-23 11:50:00,63.26,63.29,63.22,63.25,26489.0,57.3389,57.3661,57.3027,57.3299,26489.0
2021-08-23 12:00:00,63.24,63.29,63.23,63.27,28803.0,57.3208,57.3661,57.3118,57.348,28803.0
2021-08-23 12:10:00,63.27,63.28,63.2,63.25,26787.0,57.348,57.3571,57.2846,57.3299,26787.0
2021-08-23 12:20:00,63.25,63.29,63.24,63.28,38199.0,57.3299,57.3661,57.3208,57.3571,38199.0
2021-08-23 12:30:00,63.27,63.29,63.23,63.29,40626.0,57.348,57.3661,57.3118,57.3661,40626.0
2021-08-23 12:40:00,63.3,63.32,63.29,63.29,34483.0,57.3752,57.3933,57.3661,57.3661,34483.0
2021-08-23 12:50:00,63.29,63.32,63.25,63.32,35238.0,57.3661,57.3933,57.3299,57.3933,35238.0
2021-08-23 13:00:00,63.31,63.35,63.3,63.35,27600.0,57.3843,57.4205,57.3752,57.4205,27600.0
2021-08-23 13:10:00,63.35,63.36,63.3,63.3,17050.0,57.4205,57.4296,57.3752,57.3752,17050.0
2021-08-23 13:20:00,63.3,63.31,63.24,63.25,24913.0,57.3752,57.3843,57.3208,57.3299,24913.0
2021-08-23 13:30:00,63.25,63.27,63.22,63.26,45011.0,57.3299,57.348,57.3027,57.3389,45011.0
2021-08-23 13:40:00,63.26,63.31,63.25,63.3,26380.0,57.3389,57.3843,57.3299,57.3752,26380.0
2021-08-23 13:50:00,63.3,63.3,63.24,63.25,23244.0,57.3752,57.3752,57.3208,57.3299,23244.0
2021-08-23 14:00:00,63.25,63.3,63.23,63.3,40213.0,57.3299,57.3752,57.3118,57.3752,40213.0
2021-08-23 14:10:00,63.3,63.3,63.21,63.24,40142.0,57.3752,57.3752,57.2936,57.3208,40142.0
2021-08-23 14:20:00,63.24,63.24,63.21,63.23,22846.0,57.3208,57.3208,57.2936,57.3118,22846.0
2021-08-23 14:30:00,63.23,63.25,63.21,63.23,29712.0,57.3118,57.3299,57.2936,57.3118,29712.0
2021-08-23 14:40:00,63.23,63.25,63.22,63.23,28733.0,57.3118,57.3299,57.3027,57.3118,28733.0
2021-08-23 14:50:00,63.23,63.26,63.22,63.23,30871.0,57.3118,57.3389,57.3027,57.3118,30871.0
2021-08-23 15:00:00,63.22,63.26,63.21,63.25,42079.0,57.3027,57.3389,57.2936,57.3299,42079.0
2021-08-23 15:10:00,63.25,63.27,63.22,63.27,34058.0,57.3299,57.348,57.3027,57.348,34058.0
2021-08-23 15:20:00,63.27,63.29,63.24,63.25,73260.0,57.348,57.3661,57.3208,57.3299,73260.0
2021-08-23 15:30:00,63.25,63.27,63.16,63.17,90926.0,57.3299,57.348,57.2483,57.2574,90926.0
2021-08-23 15:40:00,63.17,63.17,63.09,63.11,129826.0,57.2574,57.2574,57.1849,57.203,129826.0
2021-08-23 15:50:00,63.09,63.1,62.99,63.1,620678.0,57.1849,57.1939,57.0942,57.1939,620678.0
2021-08-24 09:30:00,63.1,63.11,62.51,62.57,160337.0,57.1939,57.203,56.6591,56.7135,160337.0
2021-08-24 09:40:00,62.57,62.59,62.42,62.52,114028.0,56.7135,56.7317,56.5776,56.6682,114028.0
2021-08-24 09:50:00,62.53,62.53,62.4,62.43,112631.0,56.6773,56.6773,56.5594,56.5866,112631.0
2021-08-24 10:00:00,62.44,62.7,62.44,62.68,68424.0,56.5957,56.8314,56.5957,56.8132,68424.0
2021-08-24 10:10:00,62.68,62.76,62.65,62.75,55789.0,56.8132,56.8857,56.786,56.8767,55789.0
2021-08-24 10:20:00,62.76,62.77,62.63,62.68,40112.0,56.8857,56.8948,56.7679,56.8132,40112.0
2021-08-24 10:30:00,62.68,62.68,62.54,62.54,46320.0,56.8132,56.8132,56.6863,56.6863,46320.0
2021-08-24 10:40:00,62.54,62.62,62.52,62.6,64838.0,56.6863,56.7588,56.6682,56.7407,64838.0
2021-08-24 10:50:00,62.61,62.64,62.52,62.55,63981.0,56.7498,56.777,56.6682,56.6954,63981.0
2021-08-24 11:00:00,62.56,62.58,62.46,62.49,54188.0,56.7045,56.7226,56.6138,56.641,54188.0
2021-08-24 11:10:00,62.48,62.49,62.38,62.46,48322.0,56.632,56.641,56.5413,56.6138,48322.0
2021-08-24 11:20:00,62.46,62.54,62.45,62.48,64585.0,56.6138,56.6863,56.6048,56.632,64585.0
2021-08-24 11:30:00,62.47,62.48,62.39,62.41,88647.0,56.6229,56.632,56.5504,56.5685,88647.0
2021-08-24 11:40:00,62.41,62.46,62.35,62.39,64886.0,56.5685,56.6138,56.5141,56.5504,64886.0
2021-08-24 11:50:00,62.39,62.39,62.3,62.3,48080.0,56.5504,56.5504,56.4688,56.4688,48080.0
2021-08-24 12:00:00,62.3,62.31,62.21,62.21,52982.0,56.4688,56.4779,56.3872,56.3872,52982.0
2021-08-24 12:10:00,62.21,62.27,62.19,62.27,97809.0,56.3872,56.4416,56.3691,56.4416,97809.0
2021-08-24 12:20:00,62.26,62.29,62.2,62.2,109105.0,56.4325,56.4597,56.3782,56.3782,109105.0
2021-08-24 12:30:00,62.2,62.21,62.14,62.15,57863.0,56.3782,56.3872,56.3238,56.3328,57863.0
2021-08-24 12:40:00,62.15,62.16,62.1,62.1,64204.0,56.3328,56.3419,56.2875,56.2875,64204.0
2021-08-24 12:50:00,62.11,62.18,62.1,62.18,48378.0,56.2966,56.36,56.2875,56.36,48378.0
2021-08-24 13:00:00,62.18,62.22,62.15,62.2,107054.0,56.36,56.3963,56.3328,56.3782,107054.0
2021-08-24 13:10:00,62.19,62.27,62.19,62.23,73895.0,56.3691,56.4416,56.3691,56.4053,73895.0
2021-08-24 13:20:00,62.23,62.28,62.2,62.22,54264.0,56.4053,56.4507,56.3782,56.3963,54264.0
2021-08-24 13:30:00,62.22,62.25,62.21,62.23,53272.0,56.3963,56.4235,56.3872,56.4053,53272.0
2021-08-24 13:40:00,62.23,62.28,62.2,62.21,79064.0,56.4053,56.4507,56.3782,56.3872,79064.0
2021-08-24 13:50:00,62.21,62.21,62.17,62.19,33758.0,56.3872,56.3872,56.351,56.3691,33758.0
2021-08-24 14:00:00,62.19,62.25,62.17,62.25,45285.0,56.3691,56.4235,56.351,56.4235,45285.0
2021-08-24 14:10:00,62.25,62.3,62.25,62.3,54616.0,56.4235,56.4688,56.4235,56.4688,54616.0
2021-08-24 14:20:00,62.3,62.36,62.29,62.3,59559.0,56.4688,56.5232,56.4597,56.4688,59559.0
2021-08-24 14:30:00,62.3,62.32,62.27,62.29,46710.0,56.4688,56.4869,56.4416,56.4597,46710.0
2021-08-24 14:40:00,62.29,62.29,62.25,62.28,53590.0,56.4597,56.4597,56.4235,56.4507,53590.0
2021-08-24 14:50:00,62.29,62.3,62.24,62.25,61454.0,56.4597,56.4688,56.4144,56.4235,61454.0
2021-08-24 15:00:00,62.25,62.33,62.25,62.31,75269.0,56.4235,56.496,56.4235,56.4779,75269.0
2021-08-24 15:10:00,62.3,62.32,62.24,62.25,78916.0,56.4688,56.4869,56.4144,56.4235,78916.0
2021-08-24 15:20:00,62.25,62.27,62.13,62.15,405818.0,56.4235,56.4416,56.3147,56.3328,405818.0
2021-08-24 15:30:00,62.15,62.22,62.13,62.18,267004.0,56.3328,56.3963,56.3147,56.36,267004.0
2021-08-24 15:40:00,62.18,62.2,62.14,62.19,212695.0,56.36,56.3782,56.3238,56.3691,212695.0
2021-08-24 15:50:00,62.19,62.28,62.18,62.24,572775.0,56.3691,56.4507,56.36,56.4144,572775.0
2021-08-25 09:30:00,62.16,62.26,61.95,61.96,173024.0,56.3419,56.4325,56.1516,56.1606,173024.0
2021-08-25 09:40:00,61.96,61.97,61.87,61.87,65894.0,56.1606,56.1697,56.079,56.079,65894.0
2021-08-25 09:50:00,61.86,61.93,61.8,61.93,51516.0,56.07,56.1334,56.0156,56.1334,51516.0
2021-08-25 10:00:00,61.94,62.16,61.9,62.07,71566.0,56.1425,56.3419,56.1062,56.2603,71566.0
2021-08-25 10:10:00,62.08,62.11,61.87,61.9,52981.0,56.2694,56.2966,56.079,56.1062,52981.0
2021-08-25 10:20:00,61.9,62.1,61.89,62.06,46521.0,56.1062,56.2875,56.0972,56.2513,46521.0
2021-08-25 10:30:00,62.06,62.08,62.0,62.02,71528.0,56.2513,56.2694,56.1969,56.215,71528.0
2021-08-25 10:40:00,62.0,62.07,62.0,62.03,88271.0,56.1969,56.2603,56.1969,56.2241,88271.0
2021-08-25 10:50:00,62.03,62.03,61.87,61.87,118015.0,56.2241,56.2241,56.079,56.079,118015.0
2021-08-25 11:00:00,61.88,61.93,61.81,61.86,79460.0,56.0881,56.1334,56.0247,56.07,79460.0
2021-08-25 11:10:00,61.86,61.96,61.85,61.94,71655.0,56.07,56.1606,56.0609,56.1425,71655.0
2021-08-25 11:20:00,61.94,61.94,61.87,61.88,51079.0,56.1425,56.1425,56.079,56.0881,51079.0
2021-08-25 11:30:00,61.88,61.88,61.81,61.84,79165.0,56.0881,56.0881,56.0247,56.0519,79165.0
2021-08-25 11:40:00,61.84,61.84,61.78,61.8,69174.0,56.0519,56.0519,55.9975,56.0156,69174.0
2021-08-25 11:50:00,61.81,61.86,61.8,61.84,49318.0,56.0247,56.07,56.0156,56.0519,49318.0
2021-08-25 12:00:00,61.83,61.94,61.83,61.91,54613.0,56.0428,56.1425,56.0428,56.1153,54613.0
2021-08-25 12:10:00,61.92,61.92,61.81,61.82,119715.0,56.1244,56.1244,56.0247,56.0337,119715.0
2021-08-25 12:20:00,61.82,61.89,61.78,61.85,94517.0,56.0337,56.0972,55.9975,56.0609,94517.0
2021-08-25 12:30:00,61.85,61.92,61.83,61.9,93002.0,56.0609,56.1244,56.0428,56.1062,93002.0
2021-08-25 12:40:00,61.89,61.95,61.88,61.89,43887.0,56.0972,56.1516,56.0881,56.0972,43887.0
2021-08-25 12:50:00,61.9,61.9,61.84,61.88,38038.0,56.1062,56.1062,56.0519,56.0881,38038.0
2021-08-25 13:00:00,61.88,61.92,61.86,61.89,40474.0,56.0881,56.1244,56.07,56.0972,40474.0
2021-08-25 13:10:00,61.9,61.9,61.82,61.83,48935.0,56.1062,56.1062,56.0337,56.0428,48935.0
2021-08-25 13:20:00,61.83,61.83,61.75,61.76,59892.0,56.0428,56.0428,55.9703,55.9793,59892.0
2021-08-25 13:30:00,61.75,61.78,61.71,61.72,35966.0,55.9703,55.9975,55.934,55.9431,35966.0
2021-08-25 13:40:00,61.73,61.76,61.71,61.76,62568.0,55.9521,55.9793,55.934,55.9793,62568.0
2021-08-25 13:50:00,61.76,61.78,61.75,61.76,30758.0,55.9793,55.9975,55.9703,55.9793,30758.0
2021-08-25 14:00:00,61.76,61.85,61.76,61.81,43577.0,55.9793,56.0609,55.9793,56.0247,43577.0
2021-08-25 14:10:00,61.82,61.89,61.79,61.83,185517.0,56.0337,56.0972,56.0065,56.0428,185517.0
2021-08-25 14:20:00,61.83,61.86,61.78,61.79,141864.0,56.0428,56.07,55.9975,56.0065,141864.0
2021-08-25 14:30:00,61.79,61.81,61.78,61.8,84600.0,56.0065,56.0247,55.9975,56.0156,84600.0
2021-08-25 14:40:00,61.8,61.86,61.8,61.81,42168.0,56.0156,56.07,56.0156,56.0247,42168.0
2021-08-25 14:50:00,61.81,61.85,61.78,61.84,188793.0,56.0247,56.0609,55.9975,56.0519,188793.0
2021-08-25 15:00:00,61.83,61.91,61.82,61.89,88136.0,56.0428,56.1153,56.0337,56.0972,88136.0
2021-08-25 15:10:00,61.89,61.92,61.86,61.92,123268.0,56.0972,56.1244,56.07,56.1244,123268.0
2021-08-25 15:20:00,61.92,61.92,61.8,61.83,234210.0,56.1244,56.1244,56.0156,56.0428,234210.0
2021-08-25 15:30:00,61.83,61.98,61.81,61.95,208107.0,56.0428,56.1787,56.0247,56.1516,208107.0
2021-08-25 15:40:00,61.95,61.97,61.89,61.93,203413.0,56.1516,56.1697,56.0972,56.1334,203413.0
2021-08-25 15:50:00,61.93,61.95,61.85,61.85,281835.0,56.1334,56.1516,56.0609,56.0609,281835.0
2021-08-26 09:30:00,61.77,61.88,61.61,61.81,197764.0,55.9884,56.0881,55.8434,56.0247,197764.0
2021-08-26 09:40:00,61.81,61.86,61.66,61.67,62445.0,56.0247,56.07,55.8887,55.8978,62445.0
2021-08-26 09:50:00,61.66,61.68,61.4,61.4,86653.0,55.8887,55.9068,55.653,55.653,86653.0
2021-08-26 10:00:00,61.4,61.43,61.33,61.4,89836.0,55.653,55.6802,55.5896,55.653,89836.0
2021-08-26 10:10:00,61.4,61.5,61.39,61.48,62972.0,55.653,55.7437,55.644,55.7255,62972.0
2021-08-26 10:20:00,61.48,61.48,61.34,61.38,84095.0,55.7255,55.7255,55.5987,55.6349,84095.0
2021-08-26 10:30:00,61.37,61.51,61.29,61.48,61651.0,55.6258,55.7527,55.5533,55.7255,61651.0
2021-08-26 10:40:00,61.47,61.53,61.43,61.5,83162.0,55.7165,55.7709,55.6802,55.7437,83162.0
2021-08-26 10:50:00,61.5,61.55,61.47,61.54,83562.0,55.7437,55.789,55.7165,55.7799,83562.0
2021-08-26 11:00:00,61.54,61.73,61.52,61.72,53515.0,55.7799,55.9521,55.7618,55.9431,53515.0
2021-08-26 11:10:00,61.71,61.75,61.64,61.66,37789.0,55.934,55.9703,55.8706,55.8887,37789.0
2021-08-26 11:20:00,61.67,61.68,61.57,61.57,31813.0,55.8978,55.9068,55.8071,55.8071,31813.0
2021-08-26 11:30:00,61.57,61.65,61.56,61.64,57870.0,55.8071,55.8796,55.7981,55.8706,57870.0
2021-08-26 11:40:00,61.64,61.67,61.61,61.65,37460.0,55.8706,55.8978,55.8434,55.8796,37460.0
2021-08-26 11:50:00,61.66,61.73,61.65,61.7,59166.0,55.8887,55.9521,55.8796,55.925,59166.0
2021-08-26 12:00:00,61.7,61.76,61.66,61.7,187129.0,55.925,55.9793,55.8887,55.925,187129.0
2021-08-26 12:10:00,61.7,61.71,61.66,61.67,45940.0,55.925,55.934,55.8887,55.8978,45940.0
2021-08-26 12:20:00,61.66,61.66,61.53,61.54,46854.0,55.8887,55.8887,55.7709,55.7799,46854.0
2021-08-26 12:30:00,61.54,61.58,61.51,61.52,62947.0,55.7799,55.8162,55.7527,55.7618,62947.0
2021-08-26 12:40:00,61.52,61.53,61.5,61.52,24947.0,55.7618,55.7709,55.7437,55.7618,24947.0
2021-08-26 12:50:00,61.52,61.57,61.49,61.55,40887.0,55.7618,55.8071,55.7346,55.789,40887.0
2021-08-26 13:00:00,61.56,61.57,61.53,61.53,20046.0,55.7981,55.8071,55.7709,55.7709,20046.0
2021-08-26 13:10:00,61.54,61.58,61.51,61.51,167844.0,55.7799,55.8162,55.7527,55.7527,167844.0
2021-08-26 13:20:00,61.51,61.53,61.45,61.5,73152.0,55.7527,55.7709,55.6984,55.7437,73152.0
2021-08-26 13:30:00,61.5,61.52,61.48,61.49,56219.0,55.7437,55.7618,55.7255,55.7346,56219.0
2021-08-26 13:40:00,61.49,61.53,61.48,61.49,162032.0,55.7346,55.7709,55.7255,55.7346,162032.0
2021-08-26 13:50:00,61.49,61.53,61.48,61.49,40659.0,55.7346,55.7709,55.7255,55.7346,40659.0
2021-08-26 14:00:00,61.49,61.5,61.45,61.47,53049.0,55.7346,55.7437,55.6984,55.7165,53049.0
2021-08-26 14:10:00,61.47,61.5,61.45,61.48,36905.0,55.7165,55.7437,55.6984,55.7255,36905.0
2021-08-26 14:20:00,61.48,61.5,61.47,61.49,42403.0,55.7255,55.7437,55.7165,55.7346,42403.0
2021-08-26 14:30:00,61.49,61.56,61.47,61.55,58858.0,55.7346,55.7981,55.7165,55.789,58858.0
2021-08-26 14:40:00,61.55,61.61,61.54,61.59,40328.0,55.789,55.8434,55.7799,55.8253,40328.0
2021-08-26 14:50:00,61.59,61.59,61.52,61.55,53194.0,55.8253,55.8253,55.7618,55.789,53194.0
2021-08-26 15:00:00,61.55,61.59,61.53,61.58,68489.0,55.789,55.8253,55.7709,55.8162,68489.0
2021-08-26 15:10:00,61.58,61.61,61.55,61.58,63195.0,55.8162,55.8434,55.789,55.8162,63195.0
2021-08-26 15:20:00,61.57,61.58,61.5,61.51,60428.0,55.8071,55.8162,55.7437,55.7527,60428.0
2021-08-26 15:30:00,61.51,61.55,61.48,61.5,89659.0,55.7527,55.789,55.7255,55.7437,89659.0
2021-08-26 15:40:00,61.5,61.51,61.43,61.44,105255.0,55.7437,55.7527,55.6802,55.6893,105255.0
2021-08-26 15:50:00,61.44,61.5,61.43,61.45,427722.0,55.6893,55.7437,55.6802,55.6984,427722.0
2021-08-27 09:30:00,61.44,61.54,61.32,61.46,208840.0,55.6893,55.7799,55.5805,55.7074,208840.0
2021-08-27 09:40:00,61.47,61.58,61.4,61.56,112244.0,55.7165,55.8162,55.653,55.7981,112244.0
2021-08-27 09:50:00,61.57,61.69,61.52,61.53,89796.0,55.8071,55.9159,55.7618,55.7709,89796.0
2021-08-27 10:00:00,61.52,61.71,61.45,61.66,77768.0,55.7618,55.934,55.6984,55.8887,77768.0
2021-08-27 10:10:00,61.66,61.84,61.62,61.82,116219.0,55.8887,56.0519,55.8524,56.0337,116219.0
2021-08-27 10:20:00,61.81,61.82,61.71,61.81,60501.0,56.0247,56.0337,55.934,56.0247,60501.0
2021-08-27 10:30:00,61.8,61.87,61.75,61.83,86410.0,56.0156,56.079,55.9703,56.0428,86410.0
2021-08-27 10:40:00,61.83,61.85,61.76,61.81,59094.0,56.0428,56.0609,55.9793,56.0247,59094.0
2021-08-27 10:50:00,61.82,61.91,61.81,61.83,108610.0,56.0337,56.1153,56.0247,56.0428,108610.0
2021-08-27 11:00:00,61.83,61.89,61.81,61.89,68174.0,56.0428,56.0972,56.0247,56.0972,68174.0
2021-08-27 11:10:00,61.89,61.94,61.84,61.87,71409.0,56.0972,56.1425,56.0519,56.079,71409.0
2021-08-27 11:20:00,61.87,61.89,61.8,61.85,44986.0,56.079,56.0972,56.0156,56.0609,44986.0
2021-08-27 11:30:00,61.85,61.91,61.84,61.91,48592.0,56.0609,56.1153,56.0519,56.1153,48592.0
2021-08-27 11:40:00,61.91,61.95,61.89,61.92,53901.0,56.1153,56.1516,56.0972,56.1244,53901.0
2021-08-27 11:50:00,61.93,61.93,61.88,61.89,41763.0,56.1334,56.1334,56.0881,56.0972,41763.0
2021-08-27 12:00:00,61.89,61.89,61.82,61.87,23579.0,56.0972,56.0972,56.0337,56.079,23579.0
2021-08-27 12:10:00,61.88,61.92,61.87,61.9,24027.0,56.0881,56.1244,56.079,56.1062,24027.0
2021-08-27 12:20:00,61.9,61.99,61.89,61.98,66508.0,56.1062,56.1878,56.0972,56.1787,66508.0
2021-08-27 12:30:00,61.99,62.04,61.97,61.98,45788.0,56.1878,56.2331,56.1697,56.1787,45788.0
2021-08-27 12:40:00,61.98,62.08,61.98,62.06,286838.0,56.1787,56.2694,56.1787,56.2513,286838.0
2021-08-27 12:50:00,62.07,62.12,62.05,62.08,154268.0,56.2603,56.3056,56.2422,56.2694,154268.0
2021-08-27 13:00:00,62.08,62.08,62.04,62.05,44356.0,56.2694,56.2694,56.2331,56.2422,44356.0
2021-08-27 13:10:00,62.05,62.09,62.03,62.03,332246.0,56.2422,56.2785,56.2241,56.2241,332246.0
2021-08-27 13:20:00,62.03,62.05,61.99,62.02,34801.0,56.2241,56.2422,56.1878,56.215,34801.0
2021-08-27 13:30:00,62.02,62.04,61.98,62.01,57981.0,56.215,56.2331,56.1787,56.2059,57981.0
2021-08-27 13:40:00,62.02,62.05,62.0,62.04,27303.0,56.215,56.2422,56.1969,56.2331,27303.0
2021-08-27 13:50:00,62.04,62.04,61.98,61.99,51802.0,56.2331,56.2331,56.1787,56.1878,51802.0
2021-08-27 14:00:00,62.0,62.0,61.93,61.97,42603.0,56.1969,56.1969,56.1334,56.1697,42603.0
2021-08-27 14:10:00,61.98,62.0,61.96,62.0,24078.0,56.1787,56.1969,56.1606,56.1969,24078.0
2021-08-27 14:20:00,62.0,62.01,61.96,61.98,46317.0,56.1969,56.2059,56.1606,56.1787,46317.0
2021-08-27 14:30:00,61.99,62.0,61.94,61.96,37807.0,56.1878,56.1969,56.1425,56.1606,37807.0
2021-08-27 14:40:00,61.96,61.98,61.91,61.92,69488.0,56.1606,56.1787,56.1153,56.1244,69488.0
2021-08-27 14:50:00,61.93,61.94,61.88,61.88,36998.0,56.1334,56.1425,56.0881,56.0881,36998.0
2021-08-27 15:00:00,61.88,61.94,61.86,61.93,49746.0,56.0881,56.1425,56.07,56.1334,49746.0
2021-08-27 15:10:00,61.93,61.96,61.9,61.92,49687.0,56.1334,56.1606,56.1062,56.1244,49687.0
2021-08-27 15:20:00,61.91,61.96,61.9,61.93,55145.0,56.1153,56.1606,56.1062,56.1334,55145.0
2021-08-27 15:30:00,61.93,61.97,61.89,61.93,75181.0,56.1334,56.1697,56.0972,56.1334,75181.0
2021-08-27 15:40:00,61.93,62.0,61.92,61.96,147276.0,56.1334,56.1969,56.1244,56.1606,147276.0
2021-08-27 15:50:00,61.96,62.01,61.84,61.9,553808.0,56.1606,56.2059,56.0519,56.1062,553808.0
2021-08-30 09:30:00,61.79,61.96,61.65,61.91,249308.0,56.0065,56.1606,55.8796,56.1153,249308.0
2021-08-30 09:40:00,61.92,62.08,61.9,62.05,101452.0,56.1244,56.2694,56.1062,56.2422,101452.0
2021-08-30 09:50:00,62.06,62.06,61.9,61.96,113955.0,56.2513,56.2513,56.1062,56.1606,113955.0
2021-08-30 10:00:00,61.97,62.03,61.88,61.9,159316.0,56.1697,56.2241,56.0881,56.1062,159316.0
2021-08-30 10:10:00,61.91,61.99,61.88,61.95,62002.0,56.1153,56.1878,56.0881,56.1516,62002.0
2021-08-30 10:20:00,61.95,62.01,61.91,61.98,151817.0,56.1516,56.2059,56.1153,56.1787,151817.0
2021-08-30 10:30:00,61.98,62.07,61.92,62.06,165031.0,56.1787,56.2603,56.1244,56.2513,165031.0
2021-08-30 10:40:00,62.05,62.14,62.02,62.08,56661.0,56.2422,56.3238,56.215,56.2694,56661.0
2021-08-30 10:50:00,62.08,62.19,62.04,62.06,35743.0,56.2694,56.3691,56.2331,56.2513,35743.0
2021-08-30 11:00:00,62.06,62.14,62.01,62.13,31735.0,56.2513,56.3238,56.2059,56.3147,31735.0
2021-08-30 11:10:00,62.14,62.15,62.06,62.14,34579.0,56.3238,56.3328,56.2513,56.3238,34579.0
2021-08-30 11:20:00,62.14,62.14,62.08,62.12,31546.0,56.3238,56.3238,56.2694,56.3056,31546.0
2021-08-30 11:30:00,62.12,62.19,62.12,62.12,49866.0,56.3056,56.3691,56.3056,56.3056,49866.0
2021-08-30 11:40:00,62.12,62.14,62.08,62.12,36071.0,56.3056,56.3238,56.2694,56.3056,36071.0
2021-08-30 11:50:00,62.11,62.12,62.02,62.02,35846.0,56.2966,56.3056,56.215,56.215,35846.0
2021-08-30 12:00:00,62.03,62.06,62.01,62.03,29665.0,56.2241,56.2513,56.2059,56.2241,29665.0
2021-08-30 12:10:00,62.03,62.04,61.97,61.98,40163.0,56.2241,56.2331,56.1697,56.1787,40163.0
2021-08-30 12:20:00,61.98,62.07,61.97,62.07,36542.0,56.1787,56.2603,56.1697,56.2603,36542.0
2021-08-30 12:30:00,62.06,62.09,62.04,62.09,28596.0,56.2513,56.2785,56.2331,56.2785,28596.0
2021-08-30 12:40:00,62.09,62.11,62.07,62.09,87414.0,56.2785,56.2966,56.2603,56.2785,87414.0
2021-08-30 12:50:00,62.09,62.1,62.06,62.08,57969.0,56.2785,56.2875,56.2513,56.2694,57969.0
2021-08-30 13:00:00,62.07,62.16,62.06,62.16,76464.0,56.2603,56.3419,56.2513,56.3419,76464.0
2021-08-30 13:10:00,62.16,62.19,62.15,62.16,24864.0,56.3419,56.3691,56.3328,56.3419,24864.0
2021-08-30 13:20:00,62.16,62.19,62.15,62.19,15577.0,56.3419,56.3691,56.3328,56.3691,15577.0
2021-08-30 13:30:00,62.2,62.21,62.15,62.17,32735.0,56.3782,56.3872,56.3328,56.351,32735.0
2021-08-30 13:40:00,62.17,62.21,62.15,62.21,27598.0,56.351,56.3872,56.3328,56.3872,27598.0
2021-08-30 13:50:00,62.21,62.24,62.19,62.23,31400.0,56.3872,56.4144,56.3691,56.4053,31400.0
2021-08-30 14:00:00,62.23,62.24,62.19,62.22,48706.0,56.4053,56.4144,56.3691,56.3963,48706.0
2021-08-30 14:10:00,62.22,62.24,62.19,62.2,43475.0,56.3963,56.4144,56.3691,56.3782,43475.0
2021-08-30 14:20:00,62.19,62.21,62.16,62.21,33502.0,56.3691,56.3872,56.3419,56.3872,33502.0
2021-08-30 14:30:00,62.21,62.23,62.19,62.21,49838.0,56.3872,56.4053,56.3691,56.3872,49838.0
2021-08-30 14:40:00,62.21,62.22,62.16,62.17,56603.0,56.3872,56.3963,56.3419,56.351,56603.0
2021-08-30 14:50:00,62.16,62.18,62.11,62.13,35860.0,56.3419,56.36,56.2966,56.3147,35860.0
2021-08-30 15:00:00,62.12,62.13,62.11,62.12,29018.0,56.3056,56.3147,56.2966,56.3056,29018.0
2021-08-30 15:10:00,62.12,62.14,62.08,62.09,43892.0,56.3056,56.3238,56.2694,56.2785,43892.0
2021-08-30 15:20:00,62.09,62.15,62.08,62.1,47321.0,56.2785,56.3328,56.2694,56.2875,47321.0
2021-08-30 15:30:00,62.1,62.2,62.08,62.2,97867.0,56.2875,56.3782,56.2694,56.3782,97867.0
2021-08-30 15:40:00,62.2,62.21,62.18,62.19,232375.0,56.3782,56.3872,56.36,56.3691,232375.0
2021-08-30 15:50:00,62.19,62.21,62.12,62.16,486620.0,56.3691,56.3872,56.3056,56.3419,486620.0
2021-08-31 09:30:00,62.28,62.28,61.94,62.21,238831.0,56.4507,56.4507,56.1425,56.3872,238831.0
2021-08-31 09:40:00,62.22,62.23,62.09,62.19,105964.0,56.3963,56.4053,56.2785,56.3691,105964.0
2021-08-31 09:50:00,62.19,62.33,62.17,62.3,84687.0,56.3691,56.496,56.351,56.4688,84687.0
2021-08-31 10:00:00,62.3,62.33,62.22,62.31,109600.0,56.4688,56.496,56.3963,56.4779,109600.0
2021-08-31 10:10:00,62.31,62.37,62.2,62.21,107026.0,56.4779,56.5322,56.3782,56.3872,107026.0
2021-08-31 10:20:00,62.21,62.24,62.12,62.22,131337.0,56.3872,56.4144,56.3056,56.3963,131337.0
2021-08-31 10:30:00,62.22,62.28,62.2,62.24,68975.0,56.3963,56.4507,56.3782,56.4144,68975.0
2021-08-31 10:40:00,62.24,62.25,62.17,62.17,92344.0,56.4144,56.4235,56.351,56.351,92344.0
2021-08-31 10:50:00,62.17,62.19,62.13,62.18,81205.0,56.351,56.3691,56.3147,56.36,81205.0
2021-08-31 11:00:00,62.17,62.22,62.15,62.18,66225.0,56.351,56.3963,56.3328,56.36,66225.0
2021-08-31 11:10:00,62.18,62.24,62.17,62.21,60447.0,56.36,56.4144,56.351,56.3872,60447.0
2021-08-31 11:20:00,62.21,62.23,62.16,62.18,74948.0,56.3872,56.4053,56.3419,56.36,74948.0
2021-08-31 11:30:00,62.18,62.25,62.15,62.2,59576.0,56.36,56.4235,56.3328,56.3782,59576.0
2021-08-31 11:40:00,62.2,62.2,62.13,62.15,64078.0,56.3782,56.3782,56.3147,56.3328,64078.0
2021-08-31 11:50:00,62.16,62.16,62.09,62.09,51027.0,56.3419,56.3419,56.2785,56.2785,51027.0
2021-08-31 12:00:00,62.1,62.13,62.09,62.09,38133.0,56.2875,56.3147,56.2785,56.2785,38133.0
2021-08-31 12:10:00,62.1,62.11,62.03,62.04,75035.0,56.2875,56.2966,56.2241,56.2331,75035.0
2021-08-31 12:20:00,62.05,62.06,62.0,62.0,58292.0,56.2422,56.2513,56.1969,56.1969,58292.0
2021-08-31 12:30:00,62.0,62.02,61.92,61.94,76373.0,56.1969,56.215,56.1244,56.1425,76373.0
2021-08-31 12:40:00,61.94,61.99,61.92,61.96,102959.0,56.1425,56.1878,56.1244,56.1606,102959.0
2021-08-31 12:50:00,61.96,61.98,61.9,61.96,109773.0,56.1606,56.1787,56.1062,56.1606,109773.0
2021-08-31 13:00:00,61.95,61.99,61.94,61.98,63698.0,56.1516,56.1878,56.1425,56.1787,63698.0
2021-08-31 13:10:00,61.98,61.98,61.79,61.84,262303.0,56.1787,56.1787,56.0065,56.0519,262303.0
2021-08-31 13:20:00,61.84,61.87,61.76,61.87,161369.0,56.0519,56.079,55.9793,56.079,161369.0
2021-08-31 13:30:00,61.87,61.89,61.82,61.87,60336.0,56.079,56.0972,56.0337,56.079,60336.0
2021-08-31 13:40:00,61.86,61.93,61.84,61.87,47900.0,56.07,56.1334,56.0519,56.079,47900.0
2021-08-31 13:50:00,61.87,61.89,61.83,61.86,51886.0,56.079,56.0972,56.0428,56.07,51886.0
2021-08-31 14:00:00,61.86,61.93,61.85,61.87,51789.0,56.07,56.1334,56.0609,56.079,51789.0
2021-08-31 14:10:00,61.87,61.93,61.86,61.91,40686.0,56.079,56.1334,56.07,56.1153,40686.0
2021-08-31 14:20:00,61.91,61.97,61.9,61.96,51741.0,56.1153,56.1697,56.1062,56.1606,51741.0
2021-08-31 14:30:00,61.96,61.98,61.92,61.92,64923.0,56.1606,56.1787,56.1244,56.1244,64923.0
2021-08-31 14:40:00,61.93,61.94,61.85,61.88,77439.0,56.1334,56.1425,56.0609,56.0881,77439.0
2021-08-31 14:50:00,61.88,61.95,61.88,61.95,70116.0,56.0881,56.1516,56.0881,56.1516,70116.0
2021-08-31 15:00:00,61.94,61.98,61.93,61.98,59017.0,56.1425,56.1787,56.1334,56.1787,59017.0
2021-08-31 15:10:00,61.98,62.01,61.95,61.98,79494.0,56.1787,56.2059,56.1516,56.1787,79494.0
2021-08-31 15:20:00,61.98,62.02,61.97,61.99,122396.0,56.1787,56.215,56.1697,56.1878,122396.0
2021-08-31 15:30:00,62.0,62.09,61.98,62.06,117368.0,56.1969,56.2785,56.1787,56.2513,117368.0
2021-08-31 15:40:00,62.06,62.1,62.05,62.1,130711.0,56.2513,56.2875,56.2422,56.2875,130711.0
2021-08-31 15:50:00,62.09,62.1,61.9,62.07,964187.0,56.2785,56.2875,56.1062,56.2603,964187.0
2021-09-01 09:30:00,62.33,62.36,62.2,62.33,257114.0,56.496,56.5232,56.3782,56.496,257114.0
2021-09-01 09:40:00,62.34,62.55,62.3,62.4,143398.0,56.5051,56.6954,56.4688,56.5594,143398.0
2021-09-01 09:50:00,62.4,62.48,62.37,62.42,65781.0,56.5594,56.632,56.5322,56.5776,65781.0
2021-09-01 10:00:00,62.41,62.45,62.3,62.38,108534.0,56.5685,56.6048,56.4688,56.5413,108534.0
2021-09-01 10:10:00,62.38,62.47,62.33,62.36,95610.0,56.5413,56.6229,56.496,56.5232,95610.0
2021-09-01 10:20:00,62.37,62.37,62.23,62.25,60512.0,56.5322,56.5322,56.4053,56.4235,60512.0
2021-09-01 10:30:00,62.25,62.28,62.22,62.25,41434.0,56.4235,56.4507,56.3963,56.4235,41434.0
2021-09-01 10:40:00,62.25,62.25,62.14,62.15,63853.0,56.4235,56.4235,56.3238,56.3328,63853.0
2021-09-01 10:50:00,62.15,62.16,62.04,62.07,51951.0,56.3328,56.3419,56.2331,56.2603,51951.0
2021-09-01 11:00:00,62.06,62.09,62.03,62.08,38384.0,56.2513,56.2785,56.2241,56.2694,38384.0
2021-09-01 11:10:00,62.08,62.15,62.06,62.13,63105.0,56.2694,56.3328,56.2513,56.3147,63105.0
2021-09-01 11:20:00,62.13,62.16,62.08,62.15,54346.0,56.3147,56.3419,56.2694,56.3328,54346.0
2021-09-01 11:30:00,62.14,62.24,62.14,62.21,55738.0,56.3238,56.4144,56.3238,56.3872,55738.0
2021-09-01 11:40:00,62.21,62.29,62.2,62.23,79183.0,56.3872,56.4597,56.3782,56.4053,79183.0
2021-09-01 11:50:00,62.22,62.29,62.22,62.29,27096.0,56.3963,56.4597,56.3963,56.4597,27096.0
2021-09-01 12:00:00,62.3,62.37,62.29,62.35,27158.0,56.4688,56.5322,56.4597,56.5141,27158.0
2021-09-01 12:10:00,62.34,62.39,62.31,62.38,25245.0,56.5051,56.5504,56.4779,56.5413,25245.0
2021-09-01 12:20:00,62.38,62.41,62.36,62.39,47675.0,56.5413,56.5685,56.5232,56.5504,47675.0
2021-09-01 12:30:00,62.38,62.42,62.37,62.41,46636.0,56.5413,56.5776,56.5322,56.5685,46636.0
2021-09-01 12:40:00,62.41,62.42,62.37,62.39,26768.0,56.5685,56.5776,56.5322,56.5504,26768.0
2021-09-01 12:50:00,62.39,62.4,62.36,62.37,38970.0,56.5504,56.5594,56.5232,56.5322,38970.0
2021-09-01 13:00:00,62.37,62.42,62.34,62.42,23536.0,56.5322,56.5776,56.5051,56.5776,23536.0
2021-09-01 13:10:00,62.41,62.44,62.37,62.39,34387.0,56.5685,56.5957,56.5322,56.5504,34387.0
2021-09-01 13:20:00,62.39,62.4,62.37,62.38,31617.0,56.5504,56.5594,56.5322,56.5413,31617.0
2021-09-01 13:30:00,62.38,62.39,62.32,62.33,55085.0,56.5413,56.5504,56.4869,56.496,55085.0
2021-09-01 13:40:00,62.34,62.35,62.31,62.31,50559.0,56.5051,56.5141,56.4779,56.4779,50559.0
2021-09-01 13:50:00,62.3,62.36,62.27,62.28,79075.0,56.4688,56.5232,56.4416,56.4507,79075.0
2021-09-01 14:00:00,62.28,62.32,62.27,62.3,62186.0,56.4507,56.4869,56.4416,56.4688,62186.0
2021-09-01 14:10:00,62.29,62.32,62.27,62.32,34947.0,56.4597,56.4869,56.4416,56.4869,34947.0
2021-09-01 14:20:00,62.31,62.37,62.3,62.33,54353.0,56.4779,56.5322,56.4688,56.496,54353.0
2021-09-01 14:30:00,62.33,62.38,62.31,62.36,37126.0,56.496,56.5413,56.4779,56.5232,37126.0
2021-09-01 14:40:00,62.36,62.37,62.29,62.3,32814.0,56.5232,56.5322,56.4597,56.4688,32814.0
2021-09-01 14:50:00,62.3,62.31,62.27,62.3,30590.0,56.4688,56.4779,56.4416,56.4688,30590.0
2021-09-01 15:00:00,62.3,62.37,62.28,62.35,39750.0,56.4688,56.5322,56.4507,56.5141,39750.0
2021-09-01 15:10:00,62.36,62.4,62.34,62.4,48458.0,56.5232,56.5594,56.5051,56.5594,48458.0
2021-09-01 15:20:00,62.4,62.41,62.37,62.41,63958.0,56.5594,56.5685,56.5322,56.5685,63958.0
2021-09-01 15:30:00,62.41,62.41,62.28,62.31,134457.0,56.5685,56.5685,56.4507,56.4779,134457.0
2021-09-01 15:40:00,62.31,62.36,62.29,62.34,156804.0,56.4779,56.5232,56.4597,56.5051,156804.0
2021-09-01 15:50:00,62.34,62.41,62.3,62.32,470923.0,56.5051,56.5685,56.4688,56.4869,470923.0
2021-09-02 09:30:00,62.5,62.5,62.37,62.42,207939.0,56.6501,56.6501,56.5322,56.5776,207939.0
2021-09-02 09:40:00,62.42,62.49,62.36,62.43,151387.0,56.5776,56.641,56.5232,56.5866,151387.0
2021-09-02 09:50:00,62.43,62.47,62.21,62.22,44053.0,56.5866,56.6229,56.3872,56.3963,44053.0
2021-09-02 10:00:00,62.21,62.25,62.07,62.13,49835.0,56.3872,56.4235,56.2603,56.3147,49835.0
2021-09-02 10:10:00,62.14,62.2,62.1,62.11,58036.0,56.3238,56.3782,56.2875,56.2966,58036.0
2021-09-02 10:20:00,62.12,62.19,62.12,62.19,49850.0,56.3056,56.3691,56.3056,56.3691,49850.0
2021-09-02 10:30:00,62.19,62.28,62.16,62.18,135417.0,56.3691,56.4507,56.3419,56.36,135417.0
2021-09-02 10:40:00,62.19,62.19,62.07,62.07,71354.0,56.3691,56.3691,56.2603,56.2603,71354.0
2021-09-02 10:50:00,62.08,62.11,62.03,62.11,50696.0,56.2694,56.2966,56.2241,56.2966,50696.0
2021-09-02 11:00:00,62.11,62.13,61.98,62.0,69268.0,56.2966,56.3147,56.1787,56.1969,69268.0
2021-09-02 11:10:00,62.0,62.01,61.95,61.98,41781.0,56.1969,56.2059,56.1516,56.1787,41781.0
2021-09-02 11:20:00,61.98,62.0,61.96,61.97,41542.0,56.1787,56.1969,56.1606,56.1697,41542.0
2021-09-02 11:30:00,61.96,62.01,61.91,61.97,58587.0,56.1606,56.2059,56.1153,56.1697,58587.0
2021-09-02 11:40:00,61.97,61.97,61.88,61.89,47988.0,56.1697,56.1697,56.0881,56.0972,47988.0
2021-09-02 11:50:00,61.89,61.95,61.88,61.89,41161.0,56.0972,56.1516,56.0881,56.0972,41161.0
2021-09-02 12:00:00,61.89,61.89,61.84,61.88,34919.0,56.0972,56.0972,56.0519,56.0881,34919.0
2021-09-02 12:10:00,61.88,61.92,61.87,61.92,33044.0,56.0881,56.1244,56.079,56.1244,33044.0
2021-09-02 12:20:00,61.92,61.94,61.89,61.89,48939.0,56.1244,56.1425,56.0972,56.0972,48939.0
2021-09-02 12:30:00,61.9,61.91,61.86,61.86,39197.0,56.1062,56.1153,56.07,56.07,39197.0
2021-09-02 12:40:00,61.86,61.88,61.84,61.85,37179.0,56.07,56.0881,56.0519,56.0609,37179.0
2021-09-02 12:50:00,61.85,61.86,61.79,61.81,69938.0,56.0609,56.07,56.0065,56.0247,69938.0
2021-09-02 13:00:00,61.81,61.86,61.79,61.8,51268.0,56.0247,56.07,56.0065,56.0156,51268.0
2021-09-02 13:10:00,61.8,61.81,61.76,61.76,67048.0,56.0156,56.0247,55.9793,55.9793,67048.0
2021-09-02 13:20:00,61.76,61.77,61.73,61.77,52571.0,55.9793,55.9884,55.9521,55.9884,52571.0
2021-09-02 13:30:00,61.77,61.78,61.71,61.73,76185.0,55.9884,55.9975,55.934,55.9521,76185.0
2021-09-02 13:40:00,61.73,61.78,61.72,61.73,50540.0,55.9521,55.9975,55.9431,55.9521,50540.0
2021-09-02 13:50:00,61.73,61.73,61.68,61.69,38453.0,55.9521,55.9521,55.9068,55.9159,38453.0
2021-09-02 14:00:00,61.68,61.79,61.67,61.76,69126.0,55.9068,56.0065,55.8978,55.9793,69126.0
2021-09-02 14:10:00,61.76,61.78,61.73,61.75,40962.0,55.9793,55.9975,55.9521,55.9703,40962.0
2021-09-02 14:20:00,61.76,61.76,61.72,61.73,41651.0,55.9793,55.9793,55.9431,55.9521,41651.0
2021-09-02 14:30:00,61.72,61.76,61.7,61.71,42583.0,55.9431,55.9793,55.925,55.934,42583.0
2021-09-02 14:40:00,61.72,61.76,61.69,61.76,58751.0,55.9431,55.9793,55.9159,55.9793,58751.0
2021-09-02 14:50:00,61.76,61.84,61.74,61.84,66686.0,55.9793,56.0519,55.9612,56.0519,66686.0
2021-09-02 15:00:00,61.84,61.85,61.76,61.77,109719.0,56.0519,56.0609,55.9793,55.9884,109719.0
2021-09-02 15:10:00,61.77,61.82,61.74,61.75,96355.0,55.9884,56.0337,55.9612,55.9703,96355.0
2021-09-02 15:20:00,61.74,61.8,61.73,61.8,95022.0,55.9612,56.0156,55.9521,56.0156,95022.0
2021-09-02 15:30:00,61.8,61.87,61.79,61.84,123086.0,56.0156,56.079,56.0065,56.0519,123086.0
2021-09-02 15:40:00,61.84,61.89,61.82,61.83,143754.0,56.0519,56.0972,56.0337,56.0428,143754.0
2021-09-02 15:50:00,61.84,61.97,61.84,61.94,543679.0,56.0519,56.1697,56.0519,56.1425,543679.0
2021-09-03 09:30:00,61.76,61.85,61.51,61.52,485552.0,55.9793,56.0609,55.7527,55.7618,485552.0
2021-09-03 09:40:00,61.52,61.52,61.12,61.15,243528.0,55.7618,55.7618,55.3992,55.4264,243528.0
2021-09-03 09:50:00,61.14,61.39,61.05,61.39,307040.0,55.4174,55.644,55.3358,55.644,307040.0
2021-09-03 10:00:00,61.39,61.5,61.35,61.45,147999.0,55.644,55.7437,55.6077,55.6984,147999.0
2021-09-03 10:10:00,61.45,61.46,61.33,61.41,79889.0,55.6984,55.7074,55.5896,55.6621,79889.0
2021-09-03 10:20:00,61.41,61.58,61.4,61.53,61933.0,55.6621,55.8162,55.653,55.7709,61933.0
2021-09-03 10:30:00,61.53,61.59,61.48,61.53,108225.0,55.7709,55.8253,55.7255,55.7709,108225.0
2021-09-03 10:40:00,61.53,61.55,61.47,61.54,131572.0,55.7709,55.789,55.7165,55.7799,131572.0
2021-09-03 10:50:00,61.54,61.68,61.54,61.58,94316.0,55.7799,55.9068,55.7799,55.8162,94316.0
2021-09-03 11:00:00,61.58,61.58,61.45,61.58,125808.0,55.8162,55.8162,55.6984,55.8162,125808.0
2021-09-03 11:10:00,61.58,61.64,61.56,61.6,40269.0,55.8162,55.8706,55.7981,55.8343,40269.0
2021-09-03 11:20:00,61.6,61.66,61.56,61.65,49947.0,55.8343,55.8887,55.7981,55.8796,49947.0
2021-09-03 11:30:00,61.64,61.74,61.6,61.7,74415.0,55.8706,55.9612,55.8343,55.925,74415.0
2021-09-03 11:40:00,61.69,61.75,61.67,61.72,43863.0,55.9159,55.9703,55.8978,55.9431,43863.0
2021-09-03 11:50:00,61.73,61.74,61.67,61.74,47836.0,55.9521,55.9612,55.8978,55.9612,47836.0
2021-09-03 12:00:00,61.75,61.79,61.72,61.78,37118.0,55.9703,56.0065,55.9431,55.9975,37118.0
2021-09-03 12:10:00,61.78,61.87,61.77,61.79,154205.0,55.9975,56.079,55.9884,56.0065,154205.0
2021-09-03 12:20:00,61.78,61.8,61.73,61.73,38918.0,55.9975,56.0156,55.9521,55.9521,38918.0
2021-09-03 12:30:00,61.73,61.74,61.68,61.71,83720.0,55.9521,55.9612,55.9068,55.934,83720.0
2021-09-03 12:40:00,61.71,61.77,61.7,61.73,47104.0,55.934,55.9884,55.925,55.9521,47104.0
2021-09-03 12:50:00,61.73,61.77,61.71,61.75,50709.0,55.9521,55.9884,55.934,55.9703,50709.0
2021-09-03 13:00:00,61.75,61.77,61.72,61.73,59594.0,55.9703,55.9884,55.9431,55.9521,59594.0
2021-09-03 13:10:00,61.72,61.81,61.71,61.8,92891.0,55.9431,56.0247,55.934,56.0156,92891.0
2021-09-03 13:20:00,61.8,61.84,61.78,61.8,74060.0,56.0156,56.0519,55.9975,56.0156,74060.0
2021-09-03 13:30:00,61.8,61.85,61.77,61.85,30830.0,56.0156,56.0609,55.9884,56.0609,30830.0
2021-09-03 13:40:00,61.84,61.89,61.84,61.86,34716.0,56.0519,56.0972,56.0519,56.07,34716.0
2021-09-03 13:50:00,61.86,61.89,61.83,61.87,34692.0,56.07,56.0972,56.0428,56.079,34692.0
2021-09-03 14:00:00,61.87,61.88,61.83,61.88,29963.0,56.079,56.0881,56.0428,56.0881,29963.0
2021-09-03 14:10:00,61.88,61.9,61.84,61.9,29594.0,56.0881,56.1062,56.0519,56.1062,29594.0
2021-09-03 14:20:00,61.89,61.91,61.85,61.88,69304.0,56.0972,56.1153,56.0609,56.0881,69304.0
2021-09-03 14:30:00,61.88,61.91,61.85,61.91,55873.0,56.0881,56.1153,56.0609,56.1153,55873.0
2021-09-03 14:40:00,61.91,61.91,61.85,61.85,45794.0,56.1153,56.1153,56.0609,56.0609,45794.0
2021-09-03 14:50:00,61.85,61.87,61.81,61.83,58767.0,56.0609,56.079,56.0247,56.0428,58767.0
2021-09-03 15:00:00,61.83,61.86,61.81,61.84,55742.0,56.0428,56.07,56.0247,56.0519,55742.0
2021-09-03 15:10:00,61.84,61.88,61.81,61.83,78971.0,56.0519,56.0881,56.0247,56.0428,78971.0
2021-09-03 15:20:00,61.82,61.86,61.8,61.82,58059.0,56.0337,56.07,56.0156,56.0337,58059.0
2021-09-03 15:30:00,61.82,61.85,61.79,61.8,86817.0,56.0337,56.0609,56.0065,56.0156,86817.0
2021-09-03 15:40:00,61.8,61.82,61.73,61.75,200208.0,56.0156,56.0337,55.9521,55.9703,200208.0
2021-09-03 15:50:00,61.75,61.79,61.67,61.72,544842.0,55.9703,56.0065,55.8978,55.9431,544842.0
2021-09-07 09:30:00,61.39,61.56,60.85,60.85,292942.0,55.644,55.7981,55.1545,55.1545,292942.0
2021-09-07 09:40:00,60.85,60.92,60.79,60.8,131554.0,55.1545,55.218,55.1001,55.1092,131554.0
2021-09-07 09:50:00,60.8,60.86,60.69,60.83,138117.0,55.1092,55.1636,55.0095,55.1364,138117.0
2021-09-07 10:00:00,60.82,60.83,60.49,60.56,94699.0,55.1273,55.1364,54.8282,54.8917,94699.0
2021-09-07 10:10:00,60.55,60.56,60.37,60.44,197297.0,54.8826,54.8917,54.7194,54.7829,197297.0
2021-09-07 10:20:00,60.45,60.51,60.38,60.47,122885.0,54.792,54.8463,54.7285,54.8101,122885.0
2021-09-07 10:30:00,60.46,60.53,60.4,60.44,99298.0,54.801,54.8645,54.7466,54.7829,99298.0
2021-09-07 10:40:00,60.44,60.44,60.33,60.42,67823.0,54.7829,54.7829,54.6832,54.7648,67823.0
2021-09-07 10:50:00,60.42,60.52,60.41,60.5,141975.0,54.7648,54.8554,54.7557,54.8373,141975.0
2021-09-07 11:00:00,60.5,60.6,60.45,60.59,73906.0,54.8373,54.9279,54.792,54.9189,73906.0
2021-09-07 11:10:00,60.6,60.6,60.38,60.39,95095.0,54.9279,54.9279,54.7285,54.7376,95095.0
2021-09-07 11:20:00,60.39,60.4,60.29,60.31,67736.0,54.7376,54.7466,54.6469,54.6651,67736.0
2021-09-07 11:30:00,60.32,60.42,60.28,60.38,96448.0,54.6741,54.7648,54.6379,54.7285,96448.0
2021-09-07 11:40:00,60.39,60.4,60.29,60.3,127994.0,54.7376,54.7466,54.6469,54.656,127994.0
2021-09-07 11:50:00,60.3,60.38,60.28,60.38,49500.0,54.656,54.7285,54.6379,54.7285,49500.0
2021-09-07 12:00:00,60.38,60.44,60.36,60.4,85555.0,54.7285,54.7829,54.7104,54.7466,85555.0
2021-09-07 12:10:00,60.41,60.44,60.37,60.39,53432.0,54.7557,54.7829,54.7194,54.7376,53432.0
2021-09-07 12:20:00,60.4,60.47,60.4,60.45,55160.0,54.7466,54.8101,54.7466,54.792,55160.0
2021-09-07 12:30:00,60.45,60.51,60.45,60.51,63668.0,54.792,54.8463,54.792,54.8463,63668.0
2021-09-07 12:40:00,60.51,60.53,60.44,60.52,47634.0,54.8463,54.8645,54.7829,54.8554,47634.0
2021-09-07 12:50:00,60.52,60.57,60.48,60.49,181200.0,54.8554,54.9007,54.8191,54.8282,181200.0
2021-09-07 13:00:00,60.5,60.5,60.44,60.46,44563.0,54.8373,54.8373,54.7829,54.801,44563.0
2021-09-07 13:10:00,60.46,60.52,60.44,60.49,69686.0,54.801,54.8554,54.7829,54.8282,69686.0
2021-09-07 13:20:00,60.49,60.55,60.39,60.41,464521.0,54.8282,54.8826,54.7376,54.7557,464521.0
2021-09-07 13:30:00,60.41,60.48,60.36,60.44,91756.0,54.7557,54.8191,54.7104,54.7829,91756.0
2021-09-07 13:40:00,60.43,60.44,60.38,60.38,77539.0,54.7738,54.7829,54.7285,54.7285,77539.0
2021-09-07 13:50:00,60.38,60.47,60.37,60.39,152377.0,54.7285,54.8101,54.7194,54.7376,152377.0
2021-09-07 14:00:00,60.39,60.43,60.38,60.39,58936.0,54.7376,54.7738,54.7285,54.7376,58936.0
2021-09-07 14:10:00,60.39,60.39,60.32,60.33,110102.0,54.7376,54.7376,54.6741,54.6832,110102.0
2021-09-07 14:20:00,60.34,60.35,60.29,60.29,46082.0,54.6923,54.7013,54.6469,54.6469,46082.0
2021-09-07 14:30:00,60.3,60.31,60.24,60.25,87510.0,54.656,54.6651,54.6016,54.6107,87510.0
2021-09-07 14:40:00,60.25,60.25,60.19,60.2,70976.0,54.6107,54.6107,54.5563,54.5654,70976.0
2021-09-07 14:50:00,60.2,60.24,60.19,60.21,57319.0,54.5654,54.6016,54.5563,54.5744,57319.0
2021-09-07 15:00:00,60.21,60.31,60.2,60.28,63873.0,54.5744,54.6651,54.5654,54.6379,63873.0
2021-09-07 15:10:00,60.29,60.29,60.23,60.23,89841.0,54.6469,54.6469,54.5925,54.5925,89841.0
2021-09-07 15:20:00,60.23,60.25,60.18,60.19,98285.0,54.5925,54.6107,54.5472,54.5563,98285.0
2021-09-07 15:30:00,60.18,60.23,60.05,60.05,255652.0,54.5472,54.5925,54.4294,54.4294,255652.0
2021-09-07 15:40:00,60.05,60.1,60.0,60.06,285700.0,54.4294,54.4747,54.3841,54.4385,285700.0
2021-09-07 15:50:00,60.05,60.07,59.94,60.04,924089.0,54.4294,54.4475,54.3297,54.4203,924089.0
2021-09-08 09:30:00,60.21,60.3,59.91,60.25,346883.0,54.5744,54.656,54.3025,54.6107,346883.0
2021-09-08 09:40:00,60.25,60.36,60.17,60.31,218322.0,54.6107,54.7104,54.5382,54.6651,218322.0
2021-09-08 09:50:00,60.32,60.49,60.28,60.43,245619.0,54.6741,54.8282,54.6379,54.7738,245619.0
2021-09-08 10:00:00,60.42,60.68,60.41,60.6,230105.0,54.7648,55.0004,54.7557,54.9279,230105.0
2021-09-08 10:10:00,60.6,60.63,60.39,60.43,110557.0,54.9279,54.9551,54.7376,54.7738,110557.0
2021-09-08 10:20:00,60.43,60.59,60.42,60.58,104500.0,54.7738,54.9189,54.7648,54.9098,104500.0
2021-09-08 10:30:00,60.58,60.64,60.51,60.6,182312.0,54.9098,54.9642,54.8463,54.9279,182312.0
2021-09-08 10:40:00,60.61,60.64,60.5,60.5,70154.0,54.937,54.9642,54.8373,54.8373,70154.0
2021-09-08 10:50:00,60.5,60.83,60.48,60.83,138615.0,54.8373,55.1364,54.8191,55.1364,138615.0
2021-09-08 11:00:00,60.83,60.9,60.73,60.74,117528.0,55.1364,55.1998,55.0457,55.0548,117528.0
2021-09-08 11:10:00,60.73,60.74,60.61,60.67,97756.0,55.0457,55.0548,54.937,54.9914,97756.0
2021-09-08 11:20:00,60.67,60.68,60.55,60.56,81380.0,54.9914,55.0004,54.8826,54.8917,81380.0
2021-09-08 11:30:00,60.57,60.63,60.55,60.58,79910.0,54.9007,54.9551,54.8826,54.9098,79910.0
2021-09-08 11:40:00,60.58,60.59,60.5,60.55,74819.0,54.9098,54.9189,54.8373,54.8826,74819.0
2021-09-08 11:50:00,60.55,60.66,60.55,60.63,69015.0,54.8826,54.9823,54.8826,54.9551,69015.0
2021-09-08 12:00:00,60.63,60.67,60.57,60.67,139296.0,54.9551,54.9914,54.9007,54.9914,139296.0
2021-09-08 12:10:00,60.67,60.68,60.56,60.57,73941.0,54.9914,55.0004,54.8917,54.9007,73941.0
2021-09-08 12:20:00,60.57,60.59,60.52,60.57,53319.0,54.9007,54.9189,54.8554,54.9007,53319.0
2021-09-08 12:30:00,60.58,60.58,60.51,60.53,39667.0,54.9098,54.9098,54.8463,54.8645,39667.0
2021-09-08 12:40:00,60.53,60.56,60.51,60.55,86647.0,54.8645,54.8917,54.8463,54.8826,86647.0
2021-09-08 12:50:00,60.55,60.55,60.47,60.52,42467.0,54.8826,54.8826,54.8101,54.8554,42467.0
2021-09-08 13:00:00,60.52,60.56,60.49,60.54,54319.0,54.8554,54.8917,54.8282,54.8735,54319.0
2021-09-08 13:10:00,60.53,60.6,60.51,60.59,71193.0,54.8645,54.9279,54.8463,54.9189,71193.0
2021-09-08 13:20:00,60.6,60.63,60.59,60.62,37485.0,54.9279,54.9551,54.9189,54.946,37485.0
2021-09-08 13:30:00,60.62,60.7,60.61,60.69,57460.0,54.946,55.0186,54.937,55.0095,57460.0
2021-09-08 13:40:00,60.7,60.76,60.67,60.73,78025.0,55.0186,55.0729,54.9914,55.0457,78025.0
2021-09-08 13:50:00,60.72,60.78,60.7,60.75,106031.0,55.0367,55.0911,55.0186,55.0639,106031.0
2021-09-08 14:00:00,60.75,60.82,60.72,60.8,84619.0,55.0639,55.1273,55.0367,55.1092,84619.0
2021-09-08 14:10:00,60.8,60.84,60.79,60.8,66981.0,55.1092,55.1455,55.1001,55.1092,66981.0
2021-09-08 14:20:00,60.8,60.86,60.79,60.86,78780.0,55.1092,55.1636,55.1001,55.1636,78780.0
2021-09-08 14:30:00,60.86,60.9,60.82,60.89,180176.0,55.1636,55.1998,55.1273,55.1908,180176.0
2021-09-08 14:40:00,60.89,60.92,60.86,60.86,162573.0,55.1908,55.218,55.1636,55.1636,162573.0
2021-09-08 14:50:00,60.85,60.91,60.84,60.91,40897.0,55.1545,55.2089,55.1455,55.2089,40897.0
2021-09-08 15:00:00,60.91,60.95,60.88,60.9,81307.0,55.2089,55.2452,55.1817,55.1998,81307.0
2021-09-08 15:10:00,60.9,60.91,60.85,60.88,88584.0,55.1998,55.2089,55.1545,55.1817,88584.0
2021-09-08 15:20:00,60.88,60.88,60.76,60.77,86498.0,55.1817,55.1817,55.0729,55.082,86498.0
2021-09-08 15:30:00,60.77,60.83,60.7,60.74,120448.0,55.082,55.1364,55.0186,55.0548,120448.0
2021-09-08 15:40:00,60.75,60.88,60.73,60.85,209642.0,55.0639,55.1817,55.0457,55.1545,209642.0
2021-09-08 15:50:00,60.85,60.88,60.8,60.87,450907.0,55.1545,55.1817,55.1092,55.1726,450907.0
2021-09-09 09:30:00,60.91,60.91,60.58,60.68,153964.0,55.2089,55.2089,54.9098,55.0004,153964.0
2021-09-09 09:40:00,60.68,60.79,60.65,60.77,64138.0,55.0004,55.1001,54.9732,55.082,64138.0
2021-09-09 09:50:00,60.76,60.87,60.73,60.78,84273.0,55.0729,55.1726,55.0457,55.0911,84273.0
2021-09-09 10:00:00,60.79,60.88,60.73,60.77,126586.0,55.1001,55.1817,55.0457,55.082,126586.0
2021-09-09 10:10:00,60.77,60.86,60.73,60.78,69190.0,55.082,55.1636,55.0457,55.0911,69190.0
2021-09-09 10:20:00,60.78,60.8,60.71,60.73,80286.0,55.0911,55.1092,55.0276,55.0457,80286.0
2021-09-09 10:30:00,60.74,60.81,60.6,60.61,76604.0,55.0548,55.1183,54.9279,54.937,76604.0
2021-09-09 10:40:00,60.6,60.69,60.6,60.63,106054.0,54.9279,55.0095,54.9279,54.9551,106054.0
2021-09-09 10:50:00,60.64,60.67,60.61,60.64,64018.0,54.9642,54.9914,54.937,54.9642,64018.0
2021-09-09 11:00:00,60.64,60.66,60.62,60.64,45431.0,54.9642,54.9823,54.946,54.9642,45431.0
2021-09-09 11:10:00,60.65,60.65,60.56,60.6,64063.0,54.9732,54.9732,54.8917,54.9279,64063.0
2021-09-09 11:20:00,60.61,60.7,60.61,60.69,140903.0,54.937,55.0186,54.937,55.0095,140903.0
2021-09-09 11:30:00,60.68,60.71,60.66,60.68,55839.0,55.0004,55.0276,54.9823,55.0004,55839.0
2021-09-09 11:40:00,60.68,60.74,60.65,60.73,63467.0,55.0004,55.0548,54.9732,55.0457,63467.0
2021-09-09 11:50:00,60.74,60.74,60.64,60.68,87284.0,55.0548,55.0548,54.9642,55.0004,87284.0
2021-09-09 12:00:00,60.68,60.68,60.54,60.59,107787.0,55.0004,55.0004,54.8735,54.9189,107787.0
2021-09-09 12:10:00,60.59,60.62,60.57,60.6,76977.0,54.9189,54.946,54.9007,54.9279,76977.0
2021-09-09 12:20:00,60.59,60.63,60.54,60.55,73591.0,54.9189,54.9551,54.8735,54.8826,73591.0
2021-09-09 12:30:00,60.55,60.65,60.55,60.65,61729.0,54.8826,54.9732,54.8826,54.9732,61729.0
2021-09-09 12:40:00,60.64,60.65,60.6,60.62,31150.0,54.9642,54.9732,54.9279,54.946,31150.0
2021-09-09 12:50:00,60.62,60.65,60.58,60.6,61953.0,54.946,54.9732,54.9098,54.9279,61953.0
2021-09-09 13:00:00,60.6,60.69,60.59,60.68,52750.0,54.9279,55.0095,54.9189,55.0004,52750.0
2021-09-09 13:10:00,60.68,60.74,60.67,60.69,46229.0,55.0004,55.0548,54.9914,55.0095,46229.0
2021-09-09 13:20:00,60.69,60.69,60.58,60.63,67304.0,55.0095,55.0095,54.9098,54.9551,67304.0
2021-09-09 13:30:00,60.64,60.64,60.57,60.62,63760.0,54.9642,54.9642,54.9007,54.946,63760.0
2021-09-09 13:40:00,60.62,60.68,60.61,60.65,72542.0,54.946,55.0004,54.937,54.9732,72542.0
2021-09-09 13:50:00,60.65,60.65,60.6,60.6,43926.0,54.9732,54.9732,54.9279,54.9279,43926.0
2021-09-09 14:00:00,60.6,60.63,60.53,60.56,133946.0,54.9279,54.9551,54.8645,54.8917,133946.0
2021-09-09 14:10:00,60.56,60.58,60.53,60.55,33443.0,54.8917,54.9098,54.8645,54.8826,33443.0
2021-09-09 14:20:00,60.55,60.64,60.54,60.62,109132.0,54.8826,54.9642,54.8735,54.946,109132.0
2021-09-09 14:30:00,60.62,60.62,60.55,60.58,57010.0,54.946,54.946,54.8826,54.9098,57010.0
2021-09-09 14:40:00,60.58,60.66,60.55,60.65,45624.0,54.9098,54.9823,54.8826,54.9732,45624.0
2021-09-09 14:50:00,60.64,60.7,60.63,60.7,54758.0,54.9642,55.0186,54.9551,55.0186,54758.0
2021-09-09 15:00:00,60.7,60.71,60.64,60.65,65290.0,55.0186,55.0276,54.9642,54.9732,65290.0
2021-09-09 15:10:00,60.65,60.68,60.59,60.6,105212.0,54.9732,55.0004,54.9189,54.9279,105212.0
2021-09-09 15:20:00,60.6,60.66,60.6,60.66,88622.0,54.9279,54.9823,54.9279,54.9823,88622.0
2021-09-09 15:30:00,60.66,60.7,60.58,60.68,156076.0,54.9823,55.0186,54.9098,55.0004,156076.0
2021-09-09 15:40:00,60.68,60.73,60.66,60.68,159156.0,55.0004,55.0457,54.9823,55.0004,159156.0
2021-09-09 15:50:00,60.67,60.67,60.57,60.63,586375.0,54.9914,54.9914,54.9007,54.9551,586375.0
2021-09-10 09:30:00,60.42,60.6,60.4,60.45,259904.0,54.7648,54.9279,54.7466,54.792,259904.0
2021-09-10 09:40:00,60.45,60.54,60.27,60.3,126875.0,54.792,54.8735,54.6288,54.656,126875.0
2021-09-10 09:50:00,60.31,60.34,60.22,60.27,61180.0,54.6651,54.6923,54.5835,54.6288,61180.0
2021-09-10 10:00:00,60.27,60.33,60.22,60.28,118736.0,54.6288,54.6832,54.5835,54.6379,118736.0
2021-09-10 10:10:00,60.28,60.3,60.21,60.22,93695.0,54.6379,54.656,54.5744,54.5835,93695.0
2021-09-10 10:20:00,60.22,60.28,60.2,60.25,74953.0,54.5835,54.6379,54.5654,54.6107,74953.0
2021-09-10 10:30:00,60.25,60.28,60.15,60.2,99657.0,54.6107,54.6379,54.52,54.5654,99657.0
2021-09-10 10:40:00,60.2,60.21,60.12,60.15,56126.0,54.5654,54.5744,54.4928,54.52,56126.0
2021-09-10 10:50:00,60.16,60.2,60.1,60.13,145967.0,54.5291,54.5654,54.4747,54.5019,145967.0
2021-09-10 11:00:00,60.14,60.2,60.1,60.17,93847.0,54.511,54.5654,54.4747,54.5382,93847.0
2021-09-10 11:10:00,60.17,60.22,60.1,60.17,87827.0,54.5382,54.5835,54.4747,54.5382,87827.0
2021-09-10 11:20:00,60.17,60.21,60.13,60.16,81337.0,54.5382,54.5744,54.5019,54.5291,81337.0
2021-09-10 11:30:00,60.17,60.22,60.09,60.15,95666.0,54.5382,54.5835,54.4657,54.52,95666.0
2021-09-10 11:40:00,60.15,60.25,60.12,60.23,118425.0,54.52,54.6107,54.4928,54.5925,118425.0
2021-09-10 11:50:00,60.22,60.25,60.16,60.22,96949.0,54.5835,54.6107,54.5291,54.5835,96949.0
2021-09-10 12:00:00,60.22,60.29,60.2,60.29,52433.0,54.5835,54.6469,54.5654,54.6469,52433.0
2021-09-10 12:10:00,60.29,60.31,60.26,60.27,63300.0,54.6469,54.6651,54.6197,54.6288,63300.0
2021-09-10 12:20:00,60.27,60.3,60.21,60.21,81224.0,54.6288,54.656,54.5744,54.5744,81224.0
2021-09-10 12:30:00,60.22,60.29,60.21,60.28,64979.0,54.5835,54.6469,54.5744,54.6379,64979.0
2021-09-10 12:40:00,60.27,60.31,60.26,60.3,116708.0,54.6288,54.6651,54.6197,54.656,116708.0
2021-09-10 12:50:00,60.3,60.35,60.29,60.33,38182.0,54.656,54.7013,54.6469,54.6832,38182.0
2021-09-10 13:00:00,60.33,60.37,60.32,60.35,53016.0,54.6832,54.7194,54.6741,54.7013,53016.0
2021-09-10 13:10:00,60.35,60.37,60.33,60.36,70411.0,54.7013,54.7194,54.6832,54.7104,70411.0
2021-09-10 13:20:00,60.37,60.39,60.28,60.28,145468.0,54.7194,54.7376,54.6379,54.6379,145468.0
2021-09-10 13:30:00,60.28,60.37,60.28,60.37,54052.0,54.6379,54.7194,54.6379,54.7194,54052.0
2021-09-10 13:40:00,60.37,60.4,60.34,60.4,70798.0,54.7194,54.7466,54.6923,54.7466,70798.0
2021-09-10 13:50:00,60.39,60.41,60.35,60.36,38537.0,54.7376,54.7557,54.7013,54.7104,38537.0
2021-09-10 14:00:00,60.36,60.37,60.34,60.36,33263.0,54.7104,54.7194,54.6923,54.7104,33263.0
2021-09-10 14:10:00,60.37,60.38,60.33,60.38,51395.0,54.7194,54.7285,54.6832,54.7285,51395.0
2021-09-10 14:20:00,60.37,60.43,60.36,60.43,60572.0,54.7194,54.7738,54.7104,54.7738,60572.0
2021-09-10 14:30:00,60.43,60.51,60.43,60.5,89118.0,54.7738,54.8463,54.7738,54.8373,89118.0
2021-09-10 14:40:00,60.5,60.56,60.49,60.51,168242.0,54.8373,54.8917,54.8282,54.8463,168242.0
2021-09-10 14:50:00,60.51,60.53,60.48,60.5,52826.0,54.8463,54.8645,54.8191,54.8373,52826.0
2021-09-10 15:00:00,60.5,60.55,60.49,60.52,61949.0,54.8373,54.8826,54.8282,54.8554,61949.0
2021-09-10 15:10:00,60.52,60.54,60.47,60.51,130971.0,54.8554,54.8735,54.8101,54.8463,130971.0
2021-09-10 15:20:00,60.52,60.52,60.42,60.48,67162.0,54.8554,54.8554,54.7648,54.8191,67162.0
2021-09-10 15:30:00,60.48,60.5,60.39,60.42,75762.0,54.8191,54.8373,54.7376,54.7648,75762.0
2021-09-10 15:40:00,60.41,60.46,60.35,60.37,197288.0,54.7557,54.801,54.7013,54.7194,197288.0
2021-09-10 15:50:00,60.36,60.37,60.2,60.23,709083.0,54.7104,54.7194,54.5654,54.5925,709083.0
2021-09-13 09:30:00,60.59,60.99,60.53,60.98,254418.0,54.9189,55.2814,54.8645,55.2723,254418.0
2021-09-13 09:40:00,60.99,61.09,60.88,61.06,212795.0,55.2814,55.3721,55.1817,55.3449,212795.0
2021-09-13 09:50:00,61.06,61.28,61.05,61.22,184756.0,55.3449,55.5443,55.3358,55.4899,184756.0
2021-09-13 10:00:00,61.24,61.35,61.1,61.33,175900.0,55.508,55.6077,55.3811,55.5896,175900.0
2021-09-13 10:10:00,61.32,61.44,61.21,61.27,170343.0,55.5805,55.6893,55.4808,55.5352,170343.0
2021-09-13 10:20:00,61.26,61.28,61.15,61.21,120460.0,55.5261,55.5443,55.4264,55.4808,120460.0
2021-09-13 10:30:00,61.22,61.33,61.19,61.19,148120.0,55.4899,55.5896,55.4627,55.4627,148120.0
2021-09-13 10:40:00,61.19,61.2,61.01,61.04,123284.0,55.4627,55.4718,55.2995,55.3267,123284.0
2021-09-13 10:50:00,61.02,61.16,61.01,61.11,135491.0,55.3086,55.4355,55.2995,55.3902,135491.0
2021-09-13 11:00:00,61.11,61.14,60.93,60.97,126765.0,55.3902,55.4174,55.227,55.2633,126765.0
2021-09-13 11:10:00,60.97,61.01,60.94,60.94,131122.0,55.2633,55.2995,55.2361,55.2361,131122.0
2021-09-13 11:20:00,60.94,61.05,60.92,60.99,155287.0,55.2361,55.3358,55.218,55.2814,155287.0
2021-09-13 11:30:00,60.99,61.04,60.97,61.04,63600.0,55.2814,55.3267,55.2633,55.3267,63600.0
2021-09-13 11:40:00,61.04,61.06,60.99,60.99,34061.0,55.3267,55.3449,55.2814,55.2814,34061.0
2021-09-13 11:50:00,60.99,61.02,60.96,60.97,86593.0,55.2814,55.3086,55.2542,55.2633,86593.0
2021-09-13 12:00:00,60.97,61.0,60.92,60.96,201492.0,55.2633,55.2905,55.218,55.2542,201492.0
2021-09-13 12:10:00,60.96,61.0,60.94,60.99,105907.0,55.2542,55.2905,55.2361,55.2814,105907.0
2021-09-13 12:20:00,60.99,61.01,60.89,60.97,149345.0,55.2814,55.2995,55.1908,55.2633,149345.0
2021-09-13 12:30:00,60.96,60.97,60.92,60.93,22036.0,55.2542,55.2633,55.218,55.227,22036.0
2021-09-13 12:40:00,60.93,60.94,60.82,60.84,26432.0,55.227,55.2361,55.1273,55.1455,26432.0
2021-09-13 12:50:00,60.83,60.85,60.75,60.78,35217.0,55.1364,55.1545,55.0639,55.0911,35217.0
2021-09-13 13:00:00,60.78,60.82,60.76,60.78,31519.0,55.0911,55.1273,55.0729,55.0911,31519.0
2021-09-13 13:10:00,60.77,60.77,60.7,60.74,22828.0,55.082,55.082,55.0186,55.0548,22828.0
2021-09-13 13:20:00,60.73,60.78,60.72,60.76,52998.0,55.0457,55.0911,55.0367,55.0729,52998.0
2021-09-13 13:30:00,60.75,60.77,60.69,60.7,62511.0,55.0639,55.082,55.0095,55.0186,62511.0
2021-09-13 13:40:00,60.7,60.78,60.68,60.73,59962.0,55.0186,55.0911,55.0004,55.0457,59962.0
2021-09-13 13:50:00,60.72,60.73,60.66,60.68,40123.0,55.0367,55.0457,54.9823,55.0004,40123.0
2021-09-13 14:00:00,60.69,60.69,60.59,60.61,183785.0,55.0095,55.0095,54.9189,54.937,183785.0
2021-09-13 14:10:00,60.61,60.63,60.55,60.58,52100.0,54.937,54.9551,54.8826,54.9098,52100.0
2021-09-13 14:20:00,60.59,60.73,60.58,60.61,309553.0,54.9189,55.0457,54.9098,54.937,309553.0
2021-09-13 14:30:00,60.61,60.64,60.56,60.56,143667.0,54.937,54.9642,54.8917,54.8917,143667.0
2021-09-13 14:40:00,60.57,60.64,60.56,60.62,45338.0,54.9007,54.9642,54.8917,54.946,45338.0
2021-09-13 14:50:00,60.63,60.67,60.61,60.65,34843.0,54.9551,54.9914,54.937,54.9732,34843.0
2021-09-13 15:00:00,60.66,60.66,60.59,60.62,187463.0,54.9823,54.9823,54.9189,54.946,187463.0
2021-09-13 15:10:00,60.62,60.68,60.55,60.63,155405.0,54.946,55.0004,54.8826,54.9551,155405.0
2021-09-13 15:20:00,60.62,60.73,60.59,60.73,127545.0,54.946,55.0457,54.9189,55.0457,127545.0
2021-09-13 15:30:00,60.73,60.79,60.67,60.72,289467.0,55.0457,55.1001,54.9914,55.0367,289467.0
2021-09-13 15:40:00,60.71,60.71,60.65,60.71,183014.0,55.0276,55.0276,54.9732,55.0276,183014.0
2021-09-13 15:50:00,60.71,60.84,60.64,60.78,1004895.0,55.0276,55.1455,54.9642,55.0911,1004895.0
2021-09-14 09:30:00,60.76,60.98,60.62,60.62,249087.0,55.0729,55.2723,54.946,54.946,249087.0
2021-09-14 09:40:00,60.62,60.84,60.6,60.68,117062.0,54.946,55.1455,54.9279,55.0004,117062.0
2021-09-14 09:50:00,60.65,60.67,60.36,60.43,86134.0,54.9732,54.9914,54.7104,54.7738,86134.0
2021-09-14 10:00:00,60.41,60.51,60.3,60.3,94127.0,54.7557,54.8463,54.656,54.656,94127.0
2021-09-14 10:10:00,60.31,60.54,60.31,60.46,53501.0,54.6651,54.8735,54.6651,54.801,53501.0
2021-09-14 10:20:00,60.46,60.52,60.4,60.49,41515.0,54.801,54.8554,54.7466,54.8282,41515.0
2021-09-14 10:30:00,60.48,60.59,60.45,60.53,55875.0,54.8191,54.9189,54.792,54.8645,55875.0
2021-09-14 10:40:00,60.52,60.61,60.49,60.51,81126.0,54.8554,54.937,54.8282,54.8463,81126.0
2021-09-14 10:50:00,60.51,60.53,60.42,60.46,45709.0,54.8463,54.8645,54.7648,54.801,45709.0
2021-09-14 11:00:00,60.47,60.55,60.46,60.51,52084.0,54.8101,54.8826,54.801,54.8463,52084.0
2021-09-14 11:10:00,60.5,60.54,60.44,60.5,67871.0,54.8373,54.8735,54.7829,54.8373,67871.0
2021-09-14 11:20:00,60.5,60.51,60.44,60.49,59924.0,54.8373,54.8463,54.7829,54.8282,59924.0
2021-09-14 11:30:00,60.5,60.54,60.43,60.43,87803.0,54.8373,54.8735,54.7738,54.7738,87803.0
2021-09-14 11:40:00,60.44,60.46,60.37,60.42,58555.0,54.7829,54.801,54.7194,54.7648,58555.0
2021-09-14 11:50:00,60.42,60.42,60.27,60.27,54778.0,54.7648,54.7648,54.6288,54.6288,54778.0
2021-09-14 12:00:00,60.28,60.36,60.24,60.35,65700.0,54.6379,54.7104,54.6016,54.7013,65700.0
2021-09-14 12:10:00,60.35,60.38,60.32,60.38,27403.0,54.7013,54.7285,54.6741,54.7285,27403.0
2021-09-14 12:20:00,60.37,60.4,60.36,60.37,11280.0,54.7194,54.7466,54.7104,54.7194,11280.0
2021-09-14 12:30:00,60.38,60.43,60.34,60.37,57079.0,54.7285,54.7738,54.6923,54.7194,57079.0
2021-09-14 12:40:00,60.37,60.37,60.3,60.32,29567.0,54.7194,54.7194,54.656,54.6741,29567.0
2021-09-14 12:50:00,60.31,60.33,60.28,60.32,36338.0,54.6651,54.6832,54.6379,54.6741,36338.0
2021-09-14 13:00:00,60.31,60.36,60.23,60.24,33412.0,54.6651,54.7104,54.5925,54.6016,33412.0
2021-09-14 13:10:00,60.23,60.29,60.21,60.29,26637.0,54.5925,54.6469,54.5744,54.6469,26637.0
2021-09-14 13:20:00,60.29,60.33,60.28,60.3,30972.0,54.6469,54.6832,54.6379,54.656,30972.0
2021-09-14 13:30:00,60.31,60.34,60.29,60.32,70464.0,54.6651,54.6923,54.6469,54.6741,70464.0
2021-09-14 13:40:00,60.33,60.36,60.3,60.35,40807.0,54.6832,54.7104,54.656,54.7013,40807.0
2021-09-14 13:50:00,60.34,60.39,60.33,60.39,37612.0,54.6923,54.7376,54.6832,54.7376,37612.0
2021-09-14 14:00:00,60.39,60.39,60.35,60.37,20363.0,54.7376,54.7376,54.7013,54.7194,20363.0
2021-09-14 14:10:00,60.37,60.37,60.31,60.36,29609.0,54.7194,54.7194,54.6651,54.7104,29609.0
2021-09-14 14:20:00,60.35,60.35,60.31,60.33,27816.0,54.7013,54.7013,54.6651,54.6832,27816.0
2021-09-14 14:30:00,60.34,60.34,60.28,60.31,37812.0,54.6923,54.6923,54.6379,54.6651,37812.0
2021-09-14 14:40:00,60.31,60.37,60.31,60.35,23594.0,54.6651,54.7194,54.6651,54.7013,23594.0
2021-09-14 14:50:00,60.35,60.37,60.32,60.37,50000.0,54.7013,54.7194,54.6741,54.7194,50000.0
2021-09-14 15:00:00,60.36,60.36,60.33,60.34,27916.0,54.7104,54.7104,54.6832,54.6923,27916.0
2021-09-14 15:10:00,60.34,60.36,60.31,60.33,78422.0,54.6923,54.7104,54.6651,54.6832,78422.0
2021-09-14 15:20:00,60.33,60.36,60.24,60.24,75965.0,54.6832,54.7104,54.6016,54.6016,75965.0
2021-09-14 15:30:00,60.24,60.28,60.19,60.24,65906.0,54.6016,54.6379,54.5563,54.6016,65906.0
2021-09-14 15:40:00,60.23,60.33,60.22,60.28,96087.0,54.5925,54.6832,54.5835,54.6379,96087.0
2021-09-14 15:50:00,60.27,60.38,60.25,60.35,433004.0,54.6288,54.7285,54.6107,54.7013,433004.0
2021-09-15 09:30:00,60.3,60.43,60.06,60.1,202099.0,54.656,54.7738,54.4385,54.4747,202099.0
2021-09-15 09:40:00,60.1,60.28,60.07,60.27,127721.0,54.4747,54.6379,54.4475,54.6288,127721.0
2021-09-15 09:50:00,60.27,60.44,60.26,60.35,62850.0,54.6288,54.7829,54.6197,54.7013,62850.0
2021-09-15 10:00:00,60.35,60.39,60.18,60.21,58504.0,54.7013,54.7376,54.5472,54.5744,58504.0
2021-09-15 10:10:00,60.21,60.45,60.2,60.44,53262.0,54.5744,54.792,54.5654,54.7829,53262.0
2021-09-15 10:20:00,60.43,60.47,60.3,60.34,46216.0,54.7738,54.8101,54.656,54.6923,46216.0
2021-09-15 10:30:00,60.34,60.4,60.3,60.36,41877.0,54.6923,54.7466,54.656,54.7104,41877.0
2021-09-15 10:40:00,60.36,60.38,60.29,60.36,45287.0,54.7104,54.7285,54.6469,54.7104,45287.0
2021-09-15 10:50:00,60.36,60.43,60.34,60.35,116690.0,54.7104,54.7738,54.6923,54.7013,116690.0
2021-09-15 11:00:00,60.35,60.36,60.26,60.28,90179.0,54.7013,54.7104,54.6197,54.6379,90179.0
2021-09-15 11:10:00,60.27,60.31,60.26,60.28,39417.0,54.6288,54.6651,54.6197,54.6379,39417.0
2021-09-15 11:20:00,60.29,60.3,60.24,60.29,36304.0,54.6469,54.656,54.6016,54.6469,36304.0
2021-09-15 11:30:00,60.3,60.3,60.22,60.25,78232.0,54.656,54.656,54.5835,54.6107,78232.0
2021-09-15 11:40:00,60.25,60.25,60.21,60.23,51894.0,54.6107,54.6107,54.5744,54.5925,51894.0
2021-09-15 11:50:00,60.22,60.25,60.19,60.25,38443.0,54.5835,54.6107,54.5563,54.6107,38443.0
2021-09-15 12:00:00,60.26,60.33,60.23,60.32,178808.0,54.6197,54.6832,54.5925,54.6741,178808.0
2021-09-15 12:10:00,60.31,60.45,60.31,60.44,119400.0,54.6651,54.792,54.6651,54.7829,119400.0
2021-09-15 12:20:00,60.44,60.49,60.4,60.46,263423.0,54.7829,54.8282,54.7466,54.801,263423.0
2021-09-15 12:30:00,60.46,60.52,60.41,60.51,59438.0,54.801,54.8554,54.7557,54.8463,59438.0
2021-09-15 12:40:00,60.51,60.57,60.51,60.54,55129.0,54.8463,54.9007,54.8463,54.8735,55129.0
2021-09-15 12:50:00,60.54,60.6,60.54,60.56,41840.0,54.8735,54.9279,54.8735,54.8917,41840.0
2021-09-15 13:00:00,60.56,60.63,60.56,60.61,24365.0,54.8917,54.9551,54.8917,54.937,24365.0
2021-09-15 13:10:00,60.62,60.66,60.6,60.63,48041.0,54.946,54.9823,54.9279,54.9551,48041.0
2021-09-15 13:20:00,60.63,60.66,60.6,60.62,35479.0,54.9551,54.9823,54.9279,54.946,35479.0
2021-09-15 13:30:00,60.62,60.65,60.58,60.59,24733.0,54.946,54.9732,54.9098,54.9189,24733.0
2021-09-15 13:40:00,60.59,60.61,60.53,60.53,28818.0,54.9189,54.937,54.8645,54.8645,28818.0
2021-09-15 13:50:00,60.54,60.57,60.51,60.54,53966.0,54.8735,54.9007,54.8463,54.8735,53966.0
2021-09-15 14:00:00,60.54,60.57,60.53,60.57,59402.0,54.8735,54.9007,54.8645,54.9007,59402.0
2021-09-15 14:10:00,60.57,60.58,60.5,60.5,30453.0,54.9007,54.9098,54.8373,54.8373,30453.0
2021-09-15 14:20:00,60.5,60.5,60.42,60.48,64241.0,54.8373,54.8373,54.7648,54.8191,64241.0
2021-09-15 14:30:00,60.47,60.55,60.46,60.54,29269.0,54.8101,54.8826,54.801,54.8735,29269.0
2021-09-15 14:40:00,60.54,60.57,60.51,60.57,24001.0,54.8735,54.9007,54.8463,54.9007,24001.0
2021-09-15 14:50:00,60.57,60.57,60.47,60.5,41029.0,54.9007,54.9007,54.8101,54.8373,41029.0
2021-09-15 15:00:00,60.5,60.52,60.47,60.5,44342.0,54.8373,54.8554,54.8101,54.8373,44342.0
2021-09-15 15:10:00,60.5,60.57,60.48,60.56,74331.0,54.8373,54.9007,54.8191,54.8917,74331.0
2021-09-15 15:20:00,60.57,60.57,60.49,60.55,66838.0,54.9007,54.9007,54.8282,54.8826,66838.0
2021-09-15 15:30:00,60.55,60.63,60.52,60.62,129950.0,54.8826,54.9551,54.8554,54.946,129950.0
2021-09-15 15:40:00,60.62,60.66,60.57,60.63,231806.0,54.946,54.9823,54.9007,54.9551,231806.0
2021-09-15 15:50:00,60.62,60.67,60.46,60.52,689024.0,54.946,54.9914,54.801,54.8554,689024.0
2021-09-16 09:30:00,60.61,60.89,60.45,60.81,263535.0,54.937,55.1908,54.792,55.1183,263535.0
2021-09-16 09:40:00,60.82,60.83,60.45,60.46,166427.0,55.1273,55.1364,54.792,54.801,166427.0
2021-09-16 09:50:00,60.45,60.62,60.41,60.44,195637.0,54.792,54.946,54.7557,54.7829,195637.0
2021-09-16 10:00:00,60.44,60.45,60.25,60.4,100885.0,54.7829,54.792,54.6107,54.7466,100885.0
2021-09-16 10:10:00,60.39,60.4,60.23,60.24,65897.0,54.7376,54.7466,54.5925,54.6016,65897.0
2021-09-16 10:20:00,60.23,60.26,60.12,60.19,114212.0,54.5925,54.6197,54.4928,54.5563,114212.0
2021-09-16 10:30:00,60.18,60.2,60.09,60.15,93189.0,54.5472,54.5654,54.4657,54.52,93189.0
2021-09-16 10:40:00,60.14,60.16,60.08,60.09,70629.0,54.511,54.5291,54.4566,54.4657,70629.0
2021-09-16 10:50:00,60.09,60.25,60.08,60.24,63244.0,54.4657,54.6107,54.4566,54.6016,63244.0
2021-09-16 11:00:00,60.25,60.31,60.2,60.29,85191.0,54.6107,54.6651,54.5654,54.6469,85191.0
2021-09-16 11:10:00,60.3,60.33,60.25,60.29,39845.0,54.656,54.6832,54.6107,54.6469,39845.0
2021-09-16 11:20:00,60.29,60.46,60.28,60.39,109757.0,54.6469,54.801,54.6379,54.7376,109757.0
2021-09-16 11:30:00,60.38,60.47,60.33,60.46,391647.0,54.7285,54.8101,54.6832,54.801,391647.0
2021-09-16 11:40:00,60.46,60.53,60.43,60.52,290110.0,54.801,54.8645,54.7738,54.8554,290110.0
2021-09-16 11:50:00,60.53,60.68,60.5,60.68,308301.0,54.8645,55.0004,54.8373,55.0004,308301.0
2021-09-16 12:00:00,60.68,60.82,60.66,60.73,481615.0,55.0004,55.1273,54.9823,55.0457,481615.0
2021-09-16 12:10:00,60.73,60.82,60.69,60.8,94643.0,55.0457,55.1273,55.0095,55.1092,94643.0
2021-09-16 12:20:00,60.8,60.81,60.72,60.73,58144.0,55.1092,55.1183,55.0367,55.0457,58144.0
2021-09-16 12:30:00,60.72,60.76,60.7,60.71,86444.0,55.0367,55.0729,55.0186,55.0276,86444.0
2021-09-16 12:40:00,60.71,60.71,60.65,60.7,55087.0,55.0276,55.0276,54.9732,55.0186,55087.0
2021-09-16 12:50:00,60.69,60.69,60.62,60.63,45446.0,55.0095,55.0095,54.946,54.9551,45446.0
2021-09-16 13:00:00,60.62,60.62,60.55,60.55,77929.0,54.946,54.946,54.8826,54.8826,77929.0
2021-09-16 13:10:00,60.57,60.62,60.56,60.58,73466.0,54.9007,54.946,54.8917,54.9098,73466.0
2021-09-16 13:20:00,60.59,60.6,60.54,60.57,44179.0,54.9189,54.9279,54.8735,54.9007,44179.0
2021-09-16 13:30:00,60.59,60.6,60.52,60.55,42867.0,54.9189,54.9279,54.8554,54.8826,42867.0
2021-09-16 13:40:00,60.55,60.62,60.53,60.55,59060.0,54.8826,54.946,54.8645,54.8826,59060.0
2021-09-16 13:50:00,60.56,60.68,60.55,60.66,72812.0,54.8917,55.0004,54.8826,54.9823,72812.0
2021-09-16 14:00:00,60.65,60.69,60.62,60.67,42261.0,54.9732,55.0095,54.946,54.9914,42261.0
2021-09-16 14:10:00,60.67,60.73,60.66,60.68,40207.0,54.9914,55.0457,54.9823,55.0004,40207.0
2021-09-16 14:20:00,60.68,60.72,60.67,60.71,47890.0,55.0004,55.0367,54.9914,55.0276,47890.0
2021-09-16 14:30:00,60.71,60.75,60.7,60.73,49249.0,55.0276,55.0639,55.0186,55.0457,49249.0
2021-09-16 14:40:00,60.73,60.75,60.68,60.75,71669.0,55.0457,55.0639,55.0004,55.0639,71669.0
2021-09-16 14:50:00,60.75,60.82,60.74,60.82,70559.0,55.0639,55.1273,55.0548,55.1273,70559.0
2021-09-16 15:00:00,60.82,60.9,60.81,60.88,82901.0,55.1273,55.1998,55.1183,55.1817,82901.0
2021-09-16 15:10:00,60.88,60.93,60.87,60.88,59755.0,55.1817,55.227,55.1726,55.1817,59755.0
2021-09-16 15:20:00,60.89,60.91,60.85,60.85,68569.0,55.1908,55.2089,55.1545,55.1545,68569.0
2021-09-16 15:30:00,60.85,60.88,60.77,60.82,156827.0,55.1545,55.1817,55.082,55.1273,156827.0
2021-09-16 15:40:00,60.82,60.82,60.71,60.73,275460.0,55.1273,55.1273,55.0276,55.0457,275460.0
2021-09-16 15:50:00,60.72,60.73,60.67,60.72,650641.0,55.0367,55.0457,54.9914,55.0367,650641.0
2021-09-17 09:30:00,60.48,60.58,60.15,60.4,1632551.0,54.8191,54.9098,54.52,54.7466,1632551.0
2021-09-17 09:40:00,60.4,60.54,60.37,60.47,340982.0,54.7466,54.8735,54.7194,54.8101,340982.0
2021-09-17 09:50:00,60.46,60.63,60.4,60.52,225297.0,54.801,54.9551,54.7466,54.8554,225297.0
2021-09-17 10:00:00,60.52,60.7,60.46,60.7,158682.0,54.8554,55.0186,54.801,55.0186,158682.0
2021-09-17 10:10:00,60.69,60.76,60.61,60.75,248688.0,55.0095,55.0729,54.937,55.0639,248688.0
2021-09-17 10:20:00,60.75,60.85,60.72,60.82,292976.0,55.0639,55.1545,55.0367,55.1273,292976.0
2021-09-17 10:30:00,60.81,60.87,60.75,60.85,371258.0,55.1183,55.1726,55.0639,55.1545,371258.0
2021-09-17 10:40:00,60.84,60.85,60.74,60.81,362681.0,55.1455,55.1545,55.0548,55.1183,362681.0
2021-09-17 10:50:00,60.8,60.89,60.76,60.84,307866.0,55.1092,55.1908,55.0729,55.1455,307866.0
2021-09-17 11:00:00,60.83,60.86,60.76,60.85,230595.0,55.1364,55.1636,55.0729,55.1545,230595.0
2021-09-17 11:10:00,60.86,60.96,60.82,60.88,151621.0,55.1636,55.2542,55.1273,55.1817,151621.0
2021-09-17 11:20:00,60.89,60.95,60.86,60.88,205528.0,55.1908,55.2452,55.1636,55.1817,205528.0
2021-09-17 11:30:00,60.87,60.98,60.84,60.96,158697.0,55.1726,55.2723,55.1455,55.2542,158697.0
2021-09-17 11:40:00,60.97,61.06,60.94,61.01,180299.0,55.2633,55.3449,55.2361,55.2995,180299.0
2021-09-17 11:50:00,61.01,61.02,60.94,61.02,79489.0,55.2995,55.3086,55.2361,55.3086,79489.0
2021-09-17 12:00:00,61.02,61.08,61.0,61.04,54225.0,55.3086,55.363,55.2905,55.3267,54225.0
2021-09-17 12:10:00,61.05,61.06,60.96,60.96,39840.0,55.3358,55.3449,55.2542,55.2542,39840.0
2021-09-17 12:20:00,60.96,61.04,60.96,60.98,62735.0,55.2542,55.3267,55.2542,55.2723,62735.0
2021-09-17 12:30:00,60.98,61.01,60.96,61.0,57088.0,55.2723,55.2995,55.2542,55.2905,57088.0
2021-09-17 12:40:00,61.0,61.0,60.93,60.98,107869.0,55.2905,55.2905,55.227,55.2723,107869.0
2021-09-17 12:50:00,60.97,60.99,60.88,60.94,98381.0,55.2633,55.2814,55.1817,55.2361,98381.0
2021-09-17 13:00:00,60.93,60.93,60.83,60.83,39419.0,55.227,55.227,55.1364,55.1364,39419.0
2021-09-17 13:10:00,60.82,60.86,60.79,60.83,126168.0,55.1273,55.1636,55.1001,55.1364,126168.0
2021-09-17 13:20:00,60.83,60.96,60.83,60.94,160514.0,55.1364,55.2542,55.1364,55.2361,160514.0
2021-09-17 13:30:00,60.95,60.98,60.93,60.95,153250.0,55.2452,55.2723,55.227,55.2452,153250.0
2021-09-17 13:40:00,60.95,60.98,60.89,60.93,326397.0,55.2452,55.2723,55.1908,55.227,326397.0
2021-09-17 13:50:00,60.93,61.03,60.92,61.03,126244.0,55.227,55.3177,55.218,55.3177,126244.0
2021-09-17 14:00:00,61.03,61.08,61.0,61.08,52094.0,55.3177,55.363,55.2905,55.363,52094.0
2021-09-17 14:10:00,61.08,61.12,61.04,61.05,113643.0,55.363,55.3992,55.3267,55.3358,113643.0
2021-09-17 14:20:00,61.06,61.13,61.01,61.03,100784.0,55.3449,55.4083,55.2995,55.3177,100784.0
2021-09-17 14:30:00,61.02,61.06,61.0,61.05,82146.0,55.3086,55.3449,55.2905,55.3358,82146.0
2021-09-17 14:40:00,61.06,61.07,61.03,61.05,70357.0,55.3449,55.3539,55.3177,55.3358,70357.0
2021-09-17 14:50:00,61.05,61.12,61.04,61.09,83888.0,55.3358,55.3992,55.3267,55.3721,83888.0
2021-09-17 15:00:00,61.1,61.18,60.99,61.02,173964.0,55.3811,55.4536,55.2814,55.3086,173964.0
2021-09-17 15:10:00,61.03,61.03,60.96,60.96,119009.0,55.3177,55.3177,55.2542,55.2542,119009.0
2021-09-17 15:20:00,60.96,61.02,60.9,60.92,108846.0,55.2542,55.3086,55.1998,55.218,108846.0
2021-09-17 15:30:00,60.92,60.95,60.81,60.87,191336.0,55.218,55.2452,55.1183,55.1726,191336.0
2021-09-17 15:40:00,60.88,61.01,60.88,60.9,317602.0,55.1817,55.2995,55.1817,55.1998,317602.0
2021-09-17 15:50:00,60.9,61.22,60.85,60.94,1130743.0,55.1998,55.4899,55.1545,55.2361,1130743.0
2021-09-20 09:30:00,60.76,60.94,60.64,60.72,232774.0,55.0729,55.2361,54.9642,55.0367,232774.0
2021-09-20 09:40:00,60.73,60.81,60.66,60.7,254646.0,55.0457,55.1183,54.9823,55.0186,254646.0
2021-09-20 09:50:00,60.72,61.06,60.67,60.95,129113.0,55.0367,55.3449,54.9914,55.2452,129113.0
2021-09-20 10:00:00,60.91,60.96,60.8,60.83,144483.0,55.2089,55.2542,55.1092,55.1364,144483.0
2021-09-20 10:10:00,60.85,60.89,60.68,60.77,114641.0,55.1545,55.1908,55.0004,55.082,114641.0
2021-09-20 10:20:00,60.76,61.02,60.75,60.98,91798.0,55.0729,55.3086,55.0639,55.2723,91798.0
2021-09-20 10:30:00,60.97,61.06,60.89,60.95,89207.0,55.2633,55.3449,55.1908,55.2452,89207.0
2021-09-20 10:40:00,60.94,60.94,60.73,60.77,81029.0,55.2361,55.2361,55.0457,55.082,81029.0
2021-09-20 10:50:00,60.76,60.85,60.74,60.85,99650.0,55.0729,55.1545,55.0548,55.1545,99650.0
2021-09-20 11:00:00,60.84,60.88,60.75,60.81,103161.0,55.1455,55.1817,55.0639,55.1183,103161.0
2021-09-20 11:10:00,60.8,60.87,60.79,60.87,59045.0,55.1092,55.1726,55.1001,55.1726,59045.0
2021-09-20 11:20:00,60.87,60.93,60.78,60.8,71615.0,55.1726,55.227,55.0911,55.1092,71615.0
2021-09-20 11:30:00,60.8,60.83,60.77,60.79,56629.0,55.1092,55.1364,55.082,55.1001,56629.0
2021-09-20 11:40:00,60.77,60.86,60.74,60.81,58798.0,55.082,55.1636,55.0548,55.1183,58798.0
2021-09-20 11:50:00,60.79,60.8,60.72,60.73,71282.0,55.1001,55.1092,55.0367,55.0457,71282.0
2021-09-20 12:00:00,60.73,60.73,60.6,60.61,65468.0,55.0457,55.0457,54.9279,54.937,65468.0
2021-09-20 12:10:00,60.61,60.65,60.57,60.59,56293.0,54.937,54.9732,54.9007,54.9189,56293.0
2021-09-20 12:20:00,60.59,60.73,60.58,60.72,111615.0,54.9189,55.0457,54.9098,55.0367,111615.0
2021-09-20 12:30:00,60.72,60.73,60.61,60.67,65153.0,55.0367,55.0457,54.937,54.9914,65153.0
2021-09-20 12:40:00,60.66,60.68,60.6,60.62,57087.0,54.9823,55.0004,54.9279,54.946,57087.0
2021-09-20 12:50:00,60.62,60.64,60.53,60.55,59425.0,54.946,54.9642,54.8645,54.8826,59425.0
2021-09-20 13:00:00,60.54,60.54,60.4,60.41,55632.0,54.8735,54.8735,54.7466,54.7557,55632.0
2021-09-20 13:10:00,60.4,60.45,60.35,60.38,68267.0,54.7466,54.792,54.7013,54.7285,68267.0
2021-09-20 13:20:00,60.38,60.45,60.34,60.42,46574.0,54.7285,54.792,54.6923,54.7648,46574.0
2021-09-20 13:30:00,60.42,60.48,60.39,60.47,56338.0,54.7648,54.8191,54.7376,54.8101,56338.0
2021-09-20 13:40:00,60.46,60.47,60.37,60.43,70756.0,54.801,54.8101,54.7194,54.7738,70756.0
2021-09-20 13:50:00,60.43,60.45,60.37,60.37,41364.0,54.7738,54.792,54.7194,54.7194,41364.0
2021-09-20 14:00:00,60.38,60.41,60.28,60.32,91015.0,54.7285,54.7557,54.6379,54.6741,91015.0
2021-09-20 14:10:00,60.32,60.35,60.26,60.33,63043.0,54.6741,54.7013,54.6197,54.6832,63043.0
2021-09-20 14:20:00,60.32,60.34,60.25,60.25,45412.0,54.6741,54.6923,54.6107,54.6107,45412.0
2021-09-20 14:30:00,60.25,60.26,60.14,60.15,69743.0,54.6107,54.6197,54.511,54.52,69743.0
2021-09-20 14:40:00,60.15,60.2,60.11,60.14,62839.0,54.52,54.5654,54.4838,54.511,62839.0
2021-09-20 14:50:00,60.14,60.17,60.1,60.13,70112.0,54.511,54.5382,54.4747,54.5019,70112.0
2021-09-20 15:00:00,60.13,60.18,60.06,60.07,84023.0,54.5019,54.5472,54.4385,54.4475,84023.0
2021-09-20 15:10:00,60.08,60.1,59.99,60.05,92631.0,54.4566,54.4747,54.375,54.4294,92631.0
2021-09-20 15:20:00,60.06,60.14,60.03,60.13,74967.0,54.4385,54.511,54.4113,54.5019,74967.0
2021-09-20 15:30:00,60.13,60.25,60.12,60.19,137715.0,54.5019,54.6107,54.4928,54.5563,137715.0
2021-09-20 15:40:00,60.19,60.37,60.17,60.32,162874.0,54.5563,54.7194,54.5382,54.6741,162874.0
2021-09-20 15:50:00,60.32,60.49,60.31,60.44,738811.0,54.6741,54.8282,54.6651,54.7829,738811.0
2021-09-21 09:30:00,60.69,60.84,60.49,60.78,257391.0,55.0095,55.1455,54.8282,55.0911,257391.0
2021-09-21 09:40:00,60.78,61.14,60.75,61.09,340537.0,55.0911,55.4174,55.0639,55.3721,340537.0
2021-09-21 09:50:00,61.1,61.13,60.94,60.95,257172.0,55.3811,55.4083,55.2361,55.2452,257172.0
2021-09-21 10:00:00,60.95,61.06,60.88,60.88,266528.0,55.2452,55.3449,55.1817,55.1817,266528.0
2021-09-21 10:10:00,60.87,60.9,60.73,60.73,358576.0,55.1726,55.1998,55.0457,55.0457,358576.0
2021-09-21 10:20:00,60.73,60.73,60.52,60.63,94471.0,55.0457,55.0457,54.8554,54.9551,94471.0
2021-09-21 10:30:00,60.62,60.62,60.45,60.57,72928.0,54.946,54.946,54.792,54.9007,72928.0
2021-09-21 10:40:00,60.58,60.64,60.54,60.58,45732.0,54.9098,54.9642,54.8735,54.9098,45732.0
2021-09-21 10:50:00,60.59,60.69,60.55,60.63,76050.0,54.9189,55.0095,54.8826,54.9551,76050.0
2021-09-21 11:00:00,60.63,60.63,60.52,60.61,90747.0,54.9551,54.9551,54.8554,54.937,90747.0
2021-09-21 11:10:00,60.61,60.61,60.48,60.48,49300.0,54.937,54.937,54.8191,54.8191,49300.0
2021-09-21 11:20:00,60.47,60.5,60.39,60.41,46793.0,54.8101,54.8373,54.7376,54.7557,46793.0
2021-09-21 11:30:00,60.41,60.54,60.39,60.52,51811.0,54.7557,54.8735,54.7376,54.8554,51811.0
2021-09-21 11:40:00,60.51,60.56,60.51,60.55,43571.0,54.8463,54.8917,54.8463,54.8826,43571.0
2021-09-21 11:50:00,60.56,60.56,60.5,60.51,71161.0,54.8917,54.8917,54.8373,54.8463,71161.0
2021-09-21 12:00:00,60.51,60.59,60.51,60.53,56848.0,54.8463,54.9189,54.8463,54.8645,56848.0
2021-09-21 12:10:00,60.53,60.58,60.51,60.53,72617.0,54.8645,54.9098,54.8463,54.8645,72617.0
2021-09-21 12:20:00,60.54,60.55,60.47,60.5,145659.0,54.8735,54.8826,54.8101,54.8373,145659.0
2021-09-21 12:30:00,60.5,60.52,60.4,60.48,149442.0,54.8373,54.8554,54.7466,54.8191,149442.0
2021-09-21 12:40:00,60.48,60.49,60.43,60.47,42769.0,54.8191,54.8282,54.7738,54.8101,42769.0
2021-09-21 12:50:00,60.46,60.47,60.39,60.42,54026.0,54.801,54.8101,54.7376,54.7648,54026.0
2021-09-21 13:00:00,60.42,60.44,60.37,60.38,57785.0,54.7648,54.7829,54.7194,54.7285,57785.0
2021-09-21 13:10:00,60.37,60.54,60.37,60.53,189048.0,54.7194,54.8735,54.7194,54.8645,189048.0
2021-09-21 13:20:00,60.54,60.55,60.34,60.35,98754.0,54.8735,54.8826,54.6923,54.7013,98754.0
2021-09-21 13:30:00,60.36,60.37,60.3,60.32,49633.0,54.7104,54.7194,54.656,54.6741,49633.0
2021-09-21 13:40:00,60.31,60.35,60.28,60.34,56904.0,54.6651,54.7013,54.6379,54.6923,56904.0
2021-09-21 13:50:00,60.35,60.35,60.24,60.3,72899.0,54.7013,54.7013,54.6016,54.656,72899.0
2021-09-21 14:00:00,60.3,60.36,60.29,60.35,46618.0,54.656,54.7104,54.6469,54.7013,46618.0
2021-09-21 14:10:00,60.34,60.34,60.2,60.2,46307.0,54.6923,54.6923,54.5654,54.5654,46307.0
2021-09-21 14:20:00,60.21,60.21,60.11,60.12,31094.0,54.5744,54.5744,54.4838,54.4928,31094.0
2021-09-21 14:30:00,60.12,60.3,60.12,60.29,187121.0,54.4928,54.656,54.4928,54.6469,187121.0
2021-09-21 14:40:00,60.28,60.3,60.18,60.2,83590.0,54.6379,54.656,54.5472,54.5654,83590.0
2021-09-21 14:50:00,60.2,60.34,60.2,60.27,54035.0,54.5654,54.6923,54.5654,54.6288,54035.0
2021-09-21 15:00:00,60.27,60.37,60.27,60.33,50991.0,54.6288,54.7194,54.6288,54.6832,50991.0
2021-09-21 15:10:00,60.33,60.43,60.31,60.42,34804.0,54.6832,54.7738,54.6651,54.7648,34804.0
2021-09-21 15:20:00,60.42,60.48,60.41,60.48,51980.0,54.7648,54.8191,54.7557,54.8191,51980.0
2021-09-21 15:30:00,60.47,60.49,60.4,60.45,74805.0,54.8101,54.8282,54.7466,54.792,74805.0
2021-09-21 15:40:00,60.44,60.49,60.39,60.39,110293.0,54.7829,54.8282,54.7376,54.7376,110293.0
2021-09-21 15:50:00,60.4,60.56,60.2,60.21,544529.0,54.7466,54.8917,54.5654,54.5744,544529.0
2021-09-22 09:30:00,60.69,60.69,60.37,60.53,201138.0,55.0095,55.0095,54.7194,54.8645,201138.0
2021-09-22 09:40:00,60.52,60.66,60.43,60.44,132445.0,54.8554,54.9823,54.7738,54.7829,132445.0
2021-09-22 09:50:00,60.44,60.54,60.35,60.53,89100.0,54.7829,54.8735,54.7013,54.8645,89100.0
2021-09-22 10:00:00,60.54,60.65,60.49,60.51,100002.0,54.8735,54.9732,54.8282,54.8463,100002.0
2021-09-22 10:10:00,60.51,60.57,60.46,60.52,65824.0,54.8463,54.9007,54.801,54.8554,65824.0
2021-09-22 10:20:00,60.52,60.61,60.5,60.56,86826.0,54.8554,54.937,54.8373,54.8917,86826.0
2021-09-22 10:30:00,60.57,60.61,60.49,60.58,65456.0,54.9007,54.937,54.8282,54.9098,65456.0
2021-09-22 10:40:00,60.58,60.59,60.48,60.51,61236.0,54.9098,54.9189,54.8191,54.8463,61236.0
2021-09-22 10:50:00,60.51,60.61,60.48,60.61,354556.0,54.8463,54.937,54.8191,54.937,354556.0
2021-09-22 11:00:00,60.62,60.72,60.61,60.72,71900.0,54.946,55.0367,54.937,55.0367,71900.0
2021-09-22 11:10:00,60.72,60.81,60.71,60.79,120475.0,55.0367,55.1183,55.0276,55.1001,120475.0
2021-09-22 11:20:00,60.79,60.79,60.64,60.64,41710.0,55.1001,55.1001,54.9642,54.9642,41710.0
2021-09-22 11:30:00,60.65,60.75,60.64,60.73,29683.0,54.9732,55.0639,54.9642,55.0457,29683.0
2021-09-22 11:40:00,60.73,60.88,60.72,60.88,47069.0,55.0457,55.1817,55.0367,55.1817,47069.0
2021-09-22 11:50:00,60.88,60.94,60.86,60.91,99517.0,55.1817,55.2361,55.1636,55.2089,99517.0
2021-09-22 12:00:00,60.9,60.91,60.84,60.86,24240.0,55.1998,55.2089,55.1455,55.1636,24240.0
2021-09-22 12:10:00,60.86,60.88,60.82,60.87,19925.0,55.1636,55.1817,55.1273,55.1726,19925.0
2021-09-22 12:20:00,60.88,60.93,60.87,60.91,56952.0,55.1817,55.227,55.1726,55.2089,56952.0
2021-09-22 12:30:00,60.92,60.97,60.9,60.91,70719.0,55.218,55.2633,55.1998,55.2089,70719.0
2021-09-22 12:40:00,60.92,60.97,60.91,60.94,28641.0,55.218,55.2633,55.2089,55.2361,28641.0
2021-09-22 12:50:00,60.95,60.96,60.91,60.94,24109.0,55.2452,55.2542,55.2089,55.2361,24109.0
2021-09-22 13:00:00,60.93,60.93,60.86,60.86,22754.0,55.227,55.227,55.1636,55.1636,22754.0
2021-09-22 13:10:00,60.86,60.87,60.78,60.8,26296.0,55.1636,55.1726,55.0911,55.1092,26296.0
2021-09-22 13:20:00,60.8,60.83,60.79,60.82,23856.0,55.1092,55.1364,55.1001,55.1273,23856.0
2021-09-22 13:30:00,60.82,60.82,60.73,60.75,37446.0,55.1273,55.1273,55.0457,55.0639,37446.0
2021-09-22 13:40:00,60.75,60.77,60.7,60.71,24815.0,55.0639,55.082,55.0186,55.0276,24815.0
2021-09-22 13:50:00,60.71,60.71,60.65,60.71,40431.0,55.0276,55.0276,54.9732,55.0276,40431.0
2021-09-22 14:00:00,60.7,60.85,60.63,60.81,53850.0,55.0186,55.1545,54.9551,55.1183,53850.0
2021-09-22 14:10:00,60.81,60.9,60.76,60.77,45749.0,55.1183,55.1998,55.0729,55.082,45749.0
2021-09-22 14:20:00,60.77,60.79,60.71,60.79,43130.0,55.082,55.1001,55.0276,55.1001,43130.0
2021-09-22 14:30:00,60.79,60.81,60.64,60.64,64374.0,55.1001,55.1183,54.9642,54.9642,64374.0
2021-09-22 14:40:00,60.63,60.64,60.54,60.55,110121.0,54.9551,54.9642,54.8735,54.8826,110121.0
2021-09-22 14:50:00,60.53,60.64,60.49,60.61,89540.0,54.8645,54.9642,54.8282,54.937,89540.0
2021-09-22 15:00:00,60.62,60.67,60.58,60.65,75279.0,54.946,54.9914,54.9098,54.9732,75279.0
2021-09-22 15:10:00,60.66,60.77,60.63,60.77,50958.0,54.9823,55.082,54.9551,55.082,50958.0
2021-09-22 15:20:00,60.77,60.79,60.68,60.68,88169.0,55.082,55.1001,55.0004,55.0004,88169.0
2021-09-22 15:30:00,60.68,60.68,60.52,60.61,74855.0,55.0004,55.0004,54.8554,54.937,74855.0
2021-09-22 15:40:00,60.61,60.61,60.47,60.48,77598.0,54.937,54.937,54.8101,54.8191,77598.0
2021-09-22 15:50:00,60.47,60.6,60.46,60.56,369421.0,54.8101,54.9279,54.801,54.8917,369421.0
2021-09-23 09:30:00,60.46,60.88,60.46,60.83,226167.0,54.801,55.1817,54.801,55.1364,226167.0
2021-09-23 09:40:00,60.87,61.02,60.84,60.98,63969.0,55.1726,55.3086,55.1455,55.2723,63969.0
2021-09-23 09:50:00,61.01,61.11,60.97,60.97,106637.0,55.2995,55.3902,55.2633,55.2633,106637.0
2021-09-23 10:00:00,60.98,61.11,60.97,61.02,71476.0,55.2723,55.3902,55.2633,55.3086,71476.0
2021-09-23 10:10:00,61.02,61.12,60.98,61.06,80507.0,55.3086,55.3992,55.2723,55.3449,80507.0
2021-09-23 10:20:00,61.07,61.09,61.05,61.08,45963.0,55.3539,55.3721,55.3358,55.363,45963.0
2021-09-23 10:30:00,61.08,61.09,60.98,61.02,45547.0,55.363,55.3721,55.2723,55.3086,45547.0
2021-09-23 10:40:00,61.01,61.02,60.88,60.96,124666.0,55.2995,55.3086,55.1817,55.2542,124666.0
2021-09-23 10:50:00,60.96,61.0,60.9,60.95,88848.0,55.2542,55.2905,55.1998,55.2452,88848.0
2021-09-23 11:00:00,60.94,60.94,60.83,60.91,52264.0,55.2361,55.2361,55.1364,55.2089,52264.0
2021-09-23 11:10:00,60.9,60.93,60.78,60.78,29255.0,55.1998,55.227,55.0911,55.0911,29255.0
2021-09-23 11:20:00,60.78,60.87,60.78,60.87,53526.0,55.0911,55.1726,55.0911,55.1726,53526.0
2021-09-23 11:30:00,60.86,60.91,60.82,60.83,298238.0,55.1636,55.2089,55.1273,55.1364,298238.0
2021-09-23 11:40:00,60.83,60.91,60.8,60.81,55250.0,55.1364,55.2089,55.1092,55.1183,55250.0
2021-09-23 11:50:00,60.8,60.85,60.8,60.83,22438.0,55.1092,55.1545,55.1092,55.1364,22438.0
2021-09-23 12:00:00,60.83,60.85,60.79,60.8,28170.0,55.1364,55.1545,55.1001,55.1092,28170.0
2021-09-23 12:10:00,60.79,60.8,60.76,60.8,38790.0,55.1001,55.1092,55.0729,55.1092,38790.0
2021-09-23 12:20:00,60.8,60.9,60.77,60.9,58258.0,55.1092,55.1998,55.082,55.1998,58258.0
2021-09-23 12:30:00,60.89,60.96,60.89,60.95,37238.0,55.1908,55.2542,55.1908,55.2452,37238.0
2021-09-23 12:40:00,60.94,60.95,60.9,60.92,31852.0,55.2361,55.2452,55.1998,55.218,31852.0
2021-09-23 12:50:00,60.91,60.95,60.88,60.89,43969.0,55.2089,55.2452,55.1817,55.1908,43969.0
2021-09-23 13:00:00,60.89,60.94,60.88,60.94,25065.0,55.1908,55.2361,55.1817,55.2361,25065.0
2021-09-23 13:10:00,60.93,61.0,60.9,60.99,29447.0,55.227,55.2905,55.1998,55.2814,29447.0
2021-09-23 13:20:00,60.98,60.99,60.85,60.86,65452.0,55.2723,55.2814,55.1545,55.1636,65452.0
2021-09-23 13:30:00,60.86,60.93,60.86,60.93,95158.0,55.1636,55.227,55.1636,55.227,95158.0
2021-09-23 13:40:00,60.93,60.94,60.85,60.89,156469.0,55.227,55.2361,55.1545,55.1908,156469.0
2021-09-23 13:50:00,60.89,60.99,60.87,60.98,112423.0,55.1908,55.2814,55.1726,55.2723,112423.0
2021-09-23 14:00:00,60.98,60.99,60.95,60.97,46633.0,55.2723,55.2814,55.2452,55.2633,46633.0
2021-09-23 14:10:00,60.97,60.97,60.87,60.89,41428.0,55.2633,55.2633,55.1726,55.1908,41428.0
2021-09-23 14:20:00,60.89,60.9,60.84,60.88,34637.0,55.1908,55.1998,55.1455,55.1817,34637.0
2021-09-23 14:30:00,60.88,60.96,60.87,60.96,56510.0,55.1817,55.2542,55.1726,55.2542,56510.0
2021-09-23 14:40:00,60.96,60.96,60.88,60.89,46318.0,55.2542,55.2542,55.1817,55.1908,46318.0
2021-09-23 14:50:00,60.89,60.92,60.88,60.89,55647.0,55.1908,55.218,55.1817,55.1908,55647.0
2021-09-23 15:00:00,60.89,60.89,60.75,60.76,99040.0,55.1908,55.1908,55.0639,55.0729,99040.0
2021-09-23 15:10:00,60.76,60.77,60.68,60.72,78144.0,55.0729,55.082,55.0004,55.0367,78144.0
2021-09-23 15:20:00,60.72,60.77,60.72,60.73,77443.0,55.0367,55.082,55.0367,55.0457,77443.0
2021-09-23 15:30:00,60.73,60.77,60.7,60.77,86105.0,55.0457,55.082,55.0186,55.082,86105.0
2021-09-23 15:40:00,60.77,60.81,60.74,60.75,86312.0,55.082,55.1183,55.0548,55.0639,86312.0
2021-09-23 15:50:00,60.77,60.86,60.71,60.71,536090.0,55.082,55.1636,55.0276,55.0276,536090.0
2021-09-24 09:30:00,60.39,60.64,60.36,60.58,215317.0,54.7376,54.9642,54.7104,54.9098,215317.0
2021-09-24 09:40:00,60.56,60.69,60.5,60.64,371691.0,54.8917,55.0095,54.8373,54.9642,371691.0
2021-09-24 09:50:00,60.64,60.71,60.5,60.56,80360.0,54.9642,55.0276,54.8373,54.8917,80360.0
2021-09-24 10:00:00,60.57,60.7,60.54,60.55,59688.0,54.9007,55.0186,54.8735,54.8826,59688.0
2021-09-24 10:10:00,60.53,60.6,60.5,60.52,66141.0,54.8645,54.9279,54.8373,54.8554,66141.0
2021-09-24 10:20:00,60.52,60.54,60.44,60.46,67622.0,54.8554,54.8735,54.7829,54.801,67622.0
2021-09-24 10:30:00,60.46,60.51,60.33,60.35,270333.0,54.801,54.8463,54.6832,54.7013,270333.0
2021-09-24 10:40:00,60.36,60.4,60.26,60.31,142182.0,54.7104,54.7466,54.6197,54.6651,142182.0
2021-09-24 10:50:00,60.31,60.37,60.28,60.32,141408.0,54.6651,54.7194,54.6379,54.6741,141408.0
2021-09-24 11:00:00,60.31,60.4,60.31,60.38,217870.0,54.6651,54.7466,54.6651,54.7285,217870.0
2021-09-24 11:10:00,60.39,60.41,60.32,60.37,74036.0,54.7376,54.7557,54.6741,54.7194,74036.0
2021-09-24 11:20:00,60.36,60.37,60.27,60.32,58297.0,54.7104,54.7194,54.6288,54.6741,58297.0
2021-09-24 11:30:00,60.32,60.39,60.26,60.26,94664.0,54.6741,54.7376,54.6197,54.6197,94664.0
2021-09-24 11:40:00,60.26,60.34,60.21,60.34,126616.0,54.6197,54.6923,54.5744,54.6923,126616.0
2021-09-24 11:50:00,60.34,60.38,60.31,60.36,36161.0,54.6923,54.7285,54.6651,54.7104,36161.0
2021-09-24 12:00:00,60.36,60.36,60.29,60.3,63119.0,54.7104,54.7104,54.6469,54.656,63119.0
2021-09-24 12:10:00,60.3,60.37,60.3,60.35,64954.0,54.656,54.7194,54.656,54.7013,64954.0
2021-09-24 12:20:00,60.35,60.37,60.29,60.3,52562.0,54.7013,54.7194,54.6469,54.656,52562.0
2021-09-24 12:30:00,60.3,60.36,60.29,60.34,58093.0,54.656,54.7104,54.6469,54.6923,58093.0
2021-09-24 12:40:00,60.33,60.38,60.32,60.36,25416.0,54.6832,54.7285,54.6741,54.7104,25416.0
2021-09-24 12:50:00,60.35,60.35,60.27,60.27,71472.0,54.7013,54.7013,54.6288,54.6288,71472.0
2021-09-24 13:00:00,60.28,60.29,60.25,60.28,67461.0,54.6379,54.6469,54.6107,54.6379,67461.0
2021-09-24 13:10:00,60.28,60.3,60.26,60.28,77924.0,54.6379,54.656,54.6197,54.6379,77924.0
2021-09-24 13:20:00,60.27,60.34,60.26,60.33,41720.0,54.6288,54.6923,54.6197,54.6832,41720.0
2021-09-24 13:30:00,60.33,60.34,60.25,60.28,70005.0,54.6832,54.6923,54.6107,54.6379,70005.0
2021-09-24 13:40:00,60.28,60.37,60.27,60.37,36367.0,54.6379,54.7194,54.6288,54.7194,36367.0
2021-09-24 13:50:00,60.37,60.37,60.32,60.32,30736.0,54.7194,54.7194,54.6741,54.6741,30736.0
2021-09-24 14:00:00,60.33,60.37,60.31,60.35,66363.0,54.6832,54.7194,54.6651,54.7013,66363.0
2021-09-24 14:10:00,60.34,60.36,60.32,60.34,25095.0,54.6923,54.7104,54.6741,54.6923,25095.0
2021-09-24 14:20:00,60.34,60.37,60.33,60.34,29211.0,54.6923,54.7194,54.6832,54.6923,29211.0
2021-09-24 14:30:00,60.35,60.37,60.34,60.37,24524.0,54.7013,54.7194,54.6923,54.7194,24524.0
2021-09-24 14:40:00,60.37,60.4,60.34,60.38,39455.0,54.7194,54.7466,54.6923,54.7285,39455.0
2021-09-24 14:50:00,60.39,60.42,60.36,60.41,50184.0,54.7376,54.7648,54.7104,54.7557,50184.0
2021-09-24 15:00:00,60.4,60.41,60.32,60.33,74946.0,54.7466,54.7557,54.6741,54.6832,74946.0
2021-09-24 15:10:00,60.33,60.33,60.25,60.26,282267.0,54.6832,54.6832,54.6107,54.6197,282267.0
2021-09-24 15:20:00,60.26,60.35,60.23,60.3,238014.0,54.6197,54.7013,54.5925,54.656,238014.0
2021-09-24 15:30:00,60.31,60.36,60.29,60.32,164450.0,54.6651,54.7104,54.6469,54.6741,164450.0
2021-09-24 15:40:00,60.33,60.36,60.3,60.34,171908.0,54.6832,54.7104,54.656,54.6923,171908.0
2021-09-24 15:50:00,60.34,60.4,60.32,60.35,744570.0,54.6923,54.7466,54.6741,54.7013,744570.0
2021-09-27 09:30:00,60.16,60.32,59.84,60.32,436361.0,54.5291,54.6741,54.2391,54.6741,436361.0
2021-09-27 09:40:00,60.32,60.37,60.16,60.34,279276.0,54.6741,54.7194,54.5291,54.6923,279276.0
2021-09-27 09:50:00,60.33,60.47,60.32,60.34,144882.0,54.6832,54.8101,54.6741,54.6923,144882.0
2021-09-27 10:00:00,60.33,60.39,60.26,60.34,164838.0,54.6832,54.7376,54.6197,54.6923,164838.0
2021-09-27 10:10:00,60.35,60.47,60.31,60.46,102389.0,54.7013,54.8101,54.6651,54.801,102389.0
2021-09-27 10:20:00,60.47,60.55,60.33,60.35,132447.0,54.8101,54.8826,54.6832,54.7013,132447.0
2021-09-27 10:30:00,60.35,60.38,60.27,60.37,160065.0,54.7013,54.7285,54.6288,54.7194,160065.0
2021-09-27 10:40:00,60.36,60.39,60.18,60.18,79945.0,54.7104,54.7376,54.5472,54.5472,79945.0
2021-09-27 10:50:00,60.18,60.18,60.04,60.11,175298.0,54.5472,54.5472,54.4203,54.4838,175298.0
2021-09-27 11:00:00,60.12,60.21,60.1,60.1,86744.0,54.4928,54.5744,54.4747,54.4747,86744.0
2021-09-27 11:10:00,60.1,60.17,60.09,60.12,77901.0,54.4747,54.5382,54.4657,54.4928,77901.0
2021-09-27 11:20:00,60.13,60.15,60.07,60.14,95045.0,54.5019,54.52,54.4475,54.511,95045.0
2021-09-27 11:30:00,60.15,60.18,60.1,60.17,102893.0,54.52,54.5472,54.4747,54.5382,102893.0
2021-09-27 11:40:00,60.17,60.17,60.07,60.08,63299.0,54.5382,54.5382,54.4475,54.4566,63299.0
2021-09-27 11:50:00,60.08,60.12,60.02,60.07,73630.0,54.4566,54.4928,54.4022,54.4475,73630.0
2021-09-27 12:00:00,60.06,60.07,59.99,60.03,115209.0,54.4385,54.4475,54.375,54.4113,115209.0
2021-09-27 12:10:00,60.03,60.08,60.02,60.06,72351.0,54.4113,54.4566,54.4022,54.4385,72351.0
2021-09-27 12:20:00,60.07,60.11,60.05,60.09,81423.0,54.4475,54.4838,54.4294,54.4657,81423.0
2021-09-27 12:30:00,60.09,60.09,59.95,59.95,81391.0,54.4657,54.4657,54.3388,54.3388,81391.0
2021-09-27 12:40:00,59.95,59.95,59.84,59.85,91089.0,54.3388,54.3388,54.2391,54.2481,91089.0
2021-09-27 12:50:00,59.84,59.87,59.79,59.87,56174.0,54.2391,54.2662,54.1937,54.2662,56174.0
2021-09-27 13:00:00,59.87,59.96,59.83,59.96,60308.0,54.2662,54.3478,54.23,54.3478,60308.0
2021-09-27 13:10:00,59.96,59.96,59.88,59.91,58992.0,54.3478,54.3478,54.2753,54.3025,58992.0
2021-09-27 13:20:00,59.91,59.94,59.88,59.92,43141.0,54.3025,54.3297,54.2753,54.3116,43141.0
2021-09-27 13:30:00,59.92,59.96,59.9,59.9,63350.0,54.3116,54.3478,54.2934,54.2934,63350.0
2021-09-27 13:40:00,59.91,59.91,59.87,59.88,58173.0,54.3025,54.3025,54.2662,54.2753,58173.0
2021-09-27 13:50:00,59.89,59.91,59.86,59.9,51178.0,54.2844,54.3025,54.2572,54.2934,51178.0
2021-09-27 14:00:00,59.9,59.92,59.81,59.81,53813.0,54.2934,54.3116,54.2119,54.2119,53813.0
2021-09-27 14:10:00,59.81,59.81,59.72,59.78,117023.0,54.2119,54.2119,54.1303,54.1847,117023.0
2021-09-27 14:20:00,59.77,59.82,59.76,59.82,46989.0,54.1756,54.2209,54.1665,54.2209,46989.0
2021-09-27 14:30:00,59.82,59.85,59.77,59.78,72235.0,54.2209,54.2481,54.1756,54.1847,72235.0
2021-09-27 14:40:00,59.78,59.81,59.73,59.74,68890.0,54.1847,54.2119,54.1393,54.1484,68890.0
2021-09-27 14:50:00,59.75,59.78,59.71,59.72,54039.0,54.1575,54.1847,54.1212,54.1303,54039.0
2021-09-27 15:00:00,59.72,59.78,59.71,59.76,66962.0,54.1303,54.1847,54.1212,54.1665,66962.0
2021-09-27 15:10:00,59.76,59.8,59.73,59.73,85920.0,54.1665,54.2028,54.1393,54.1393,85920.0
2021-09-27 15:20:00,59.73,59.76,59.67,59.68,90502.0,54.1393,54.1665,54.085,54.094,90502.0
2021-09-27 15:30:00,59.68,59.71,59.54,59.57,190405.0,54.094,54.1212,53.9671,53.9943,190405.0
2021-09-27 15:40:00,59.58,59.58,59.48,59.5,388783.0,54.0034,54.0034,53.9127,53.9309,388783.0
2021-09-27 15:50:00,59.5,59.5,59.39,59.48,753774.0,53.9309,53.9309,53.8312,53.9127,753774.0
2021-09-28 09:30:00,59.19,59.3,58.69,59.01,421798.0,53.6499,53.7496,53.1967,53.4867,421798.0
2021-09-28 09:40:00,59.01,59.11,58.81,58.83,306927.0,53.4867,53.5774,53.3055,53.3236,306927.0
2021-09-28 09:50:00,58.83,58.84,58.57,58.68,264933.0,53.3236,53.3326,53.0879,53.1876,264933.0
2021-09-28 10:00:00,58.68,58.99,58.57,58.89,256989.0,53.1876,53.4686,53.0879,53.378,256989.0
2021-09-28 10:10:00,58.9,58.9,58.65,58.72,167719.0,53.387,53.387,53.1604,53.2239,167719.0
2021-09-28 10:20:00,58.72,58.88,58.64,58.83,140354.0,53.2239,53.3689,53.1514,53.3236,140354.0
2021-09-28 10:30:00,58.81,58.81,58.55,58.58,248738.0,53.3055,53.3055,53.0698,53.097,248738.0
2021-09-28 10:40:00,58.57,58.69,58.55,58.62,387603.0,53.0879,53.1967,53.0698,53.1332,387603.0
2021-09-28 10:50:00,58.62,58.71,58.55,58.63,157571.0,53.1332,53.2148,53.0698,53.1423,157571.0
2021-09-28 11:00:00,58.63,58.7,58.55,58.57,102765.0,53.1423,53.2058,53.0698,53.0879,102765.0
2021-09-28 11:10:00,58.57,58.61,58.49,58.59,110831.0,53.0879,53.1242,53.0154,53.106,110831.0
2021-09-28 11:20:00,58.59,58.67,58.55,58.56,78282.0,53.106,53.1786,53.0698,53.0789,78282.0
2021-09-28 11:30:00,58.56,58.64,58.52,58.6,107396.0,53.0789,53.1514,53.0426,53.1151,107396.0
2021-09-28 11:40:00,58.6,58.65,58.53,58.55,74720.0,53.1151,53.1604,53.0517,53.0698,74720.0
2021-09-28 11:50:00,58.54,58.54,58.45,58.46,49751.0,53.0607,53.0607,52.9792,52.9882,49751.0
2021-09-28 12:00:00,58.46,58.46,58.31,58.41,96509.0,52.9882,52.9882,52.8523,52.9429,96509.0
2021-09-28 12:10:00,58.4,58.43,58.34,58.35,59909.0,52.9338,52.961,52.8794,52.8885,59909.0
2021-09-28 12:20:00,58.35,58.37,58.29,58.29,77129.0,52.8885,52.9066,52.8341,52.8341,77129.0
2021-09-28 12:30:00,58.29,58.29,58.21,58.25,76476.0,52.8341,52.8341,52.7616,52.7979,76476.0
2021-09-28 12:40:00,58.25,58.3,58.21,58.29,83809.0,52.7979,52.8432,52.7616,52.8341,83809.0
2021-09-28 12:50:00,58.28,58.34,58.24,58.29,125873.0,52.8251,52.8794,52.7888,52.8341,125873.0
2021-09-28 13:00:00,58.29,58.32,58.23,58.3,125281.0,52.8341,52.8613,52.7797,52.8432,125281.0
2021-09-28 13:10:00,58.3,58.38,58.26,58.37,122718.0,52.8432,52.9157,52.8069,52.9066,122718.0
2021-09-28 13:20:00,58.36,58.37,58.29,58.3,100880.0,52.8976,52.9066,52.8341,52.8432,100880.0
2021-09-28 13:30:00,58.29,58.36,58.24,58.35,105588.0,52.8341,52.8976,52.7888,52.8885,105588.0
2021-09-28 13:40:00,58.35,58.4,58.32,58.36,91492.0,52.8885,52.9338,52.8613,52.8976,91492.0
2021-09-28 13:50:00,58.37,58.44,58.36,58.39,68380.0,52.9066,52.9701,52.8976,52.9248,68380.0
2021-09-28 14:00:00,58.4,58.47,58.39,58.41,94706.0,52.9338,52.9973,52.9248,52.9429,94706.0
2021-09-28 14:10:00,58.41,58.5,58.38,58.5,101360.0,52.9429,53.0245,52.9157,53.0245,101360.0
2021-09-28 14:20:00,58.5,58.6,58.49,58.59,76145.0,53.0245,53.1151,53.0154,53.106,76145.0
2021-09-28 14:30:00,58.58,58.63,58.52,58.62,85295.0,53.097,53.1423,53.0426,53.1332,85295.0
2021-09-28 14:40:00,58.61,58.74,58.6,58.71,62921.0,53.1242,53.242,53.1151,53.2148,62921.0
2021-09-28 14:50:00,58.72,58.75,58.67,58.71,88241.0,53.2239,53.2511,53.1786,53.2148,88241.0
2021-09-28 15:00:00,58.71,58.81,58.69,58.78,195048.0,53.2148,53.3055,53.1967,53.2783,195048.0
2021-09-28 15:10:00,58.78,58.81,58.73,58.79,106299.0,53.2783,53.3055,53.2329,53.2873,106299.0
2021-09-28 15:20:00,58.78,58.83,58.72,58.74,169510.0,53.2783,53.3236,53.2239,53.242,169510.0
2021-09-28 15:30:00,58.74,58.83,58.7,58.72,197464.0,53.242,53.3236,53.2058,53.2239,197464.0
2021-09-28 15:40:00,58.73,58.8,58.65,58.67,306292.0,53.2329,53.2964,53.1604,53.1786,306292.0
2021-09-28 15:50:00,58.67,58.77,58.6,58.69,1106980.0,53.1786,53.2692,53.1151,53.1967,1106980.0
2021-09-29 09:30:00,58.24,58.51,58.02,58.51,391007.0,53.1017,53.3479,52.9011,53.3479,391007.0
2021-09-29 09:40:00,58.51,58.69,58.48,58.58,171114.0,53.3479,53.512,53.3205,53.4117,171114.0
2021-09-29 09:50:00,58.57,58.86,58.5,58.84,131838.0,53.4026,53.667,53.3388,53.6488,131838.0
2021-09-29 10:00:00,58.84,58.95,58.74,58.78,141753.0,53.6488,53.7491,53.5576,53.5941,141753.0
2021-09-29 10:10:00,58.78,58.83,58.71,58.71,225262.0,53.5941,53.6396,53.5302,53.5302,225262.0
2021-09-29 10:20:00,58.71,58.92,58.7,58.91,122868.0,53.5302,53.7217,53.5211,53.7126,122868.0
2021-09-29 10:30:00,58.91,58.94,58.83,58.88,154676.0,53.7126,53.7399,53.6396,53.6852,154676.0
2021-09-29 10:40:00,58.87,58.98,58.86,58.96,96477.0,53.6761,53.7764,53.667,53.7582,96477.0
2021-09-29 10:50:00,58.97,59.02,58.9,59.01,188038.0,53.7673,53.8129,53.7035,53.8038,188038.0
2021-09-29 11:00:00,59.02,59.02,58.87,58.94,114129.0,53.8129,53.8129,53.6761,53.7399,114129.0
2021-09-29 11:10:00,58.94,59.01,58.86,59.01,115142.0,53.7399,53.8038,53.667,53.8038,115142.0
2021-09-29 11:20:00,59.02,59.09,59.01,59.08,98606.0,53.8129,53.8767,53.8038,53.8676,98606.0
2021-09-29 11:30:00,59.08,59.18,59.06,59.15,96414.0,53.8676,53.9588,53.8494,53.9314,96414.0
2021-09-29 11:40:00,59.15,59.17,59.09,59.15,53290.0,53.9314,53.9496,53.8767,53.9314,53290.0
2021-09-29 11:50:00,59.15,59.19,59.12,59.15,75757.0,53.9314,53.9679,53.9041,53.9314,75757.0
2021-09-29 12:00:00,59.15,59.26,59.15,59.21,144243.0,53.9314,54.0317,53.9314,53.9861,144243.0
2021-09-29 12:10:00,59.22,59.24,59.16,59.22,121950.0,53.9952,54.0135,53.9405,53.9952,121950.0
2021-09-29 12:20:00,59.22,59.32,59.21,59.26,82268.0,53.9952,54.0864,53.9861,54.0317,82268.0
2021-09-29 12:30:00,59.26,59.29,59.19,59.23,59701.0,54.0317,54.0591,53.9679,54.0044,59701.0
2021-09-29 12:40:00,59.23,59.25,59.19,59.22,57652.0,54.0044,54.0226,53.9679,53.9952,57652.0
2021-09-29 12:50:00,59.23,59.27,59.17,59.23,59606.0,54.0044,54.0408,53.9496,54.0044,59606.0
2021-09-29 13:00:00,59.23,59.24,59.15,59.21,59890.0,54.0044,54.0135,53.9314,53.9861,59890.0
2021-09-29 13:10:00,59.22,59.22,59.12,59.14,69391.0,53.9952,53.9952,53.9041,53.9223,69391.0
2021-09-29 13:20:00,59.14,59.15,59.04,59.11,83365.0,53.9223,53.9314,53.8311,53.8949,83365.0
2021-09-29 13:30:00,59.11,59.13,59.05,59.1,199559.0,53.8949,53.9132,53.8402,53.8858,199559.0
2021-09-29 13:40:00,59.11,59.16,59.06,59.1,117548.0,53.8949,53.9405,53.8494,53.8858,117548.0
2021-09-29 13:50:00,59.09,59.14,59.07,59.14,49899.0,53.8767,53.9223,53.8585,53.9223,49899.0
2021-09-29 14:00:00,59.14,59.24,59.13,59.22,82601.0,53.9223,54.0135,53.9132,53.9952,82601.0
2021-09-29 14:10:00,59.22,59.32,59.2,59.32,109478.0,53.9952,54.0864,53.977,54.0864,109478.0
2021-09-29 14:20:00,59.32,59.4,59.3,59.4,65325.0,54.0864,54.1594,54.0682,54.1594,65325.0
2021-09-29 14:30:00,59.41,59.46,59.39,59.45,58418.0,54.1685,54.2141,54.1502,54.2049,58418.0
2021-09-29 14:40:00,59.46,59.49,59.41,59.41,81415.0,54.2141,54.2414,54.1685,54.1685,81415.0
2021-09-29 14:50:00,59.42,59.47,59.38,59.39,81657.0,54.1776,54.2232,54.1411,54.1502,81657.0
2021-09-29 15:00:00,59.4,59.4,59.31,59.38,89552.0,54.1594,54.1594,54.0773,54.1411,89552.0
2021-09-29 15:10:00,59.38,59.43,59.36,59.37,72236.0,54.1411,54.1867,54.1229,54.132,72236.0
2021-09-29 15:20:00,59.37,59.4,59.34,59.4,86826.0,54.132,54.1594,54.1046,54.1594,86826.0
2021-09-29 15:30:00,59.4,59.42,59.31,59.34,152581.0,54.1594,54.1776,54.0773,54.1046,152581.0
2021-09-29 15:40:00,59.34,59.35,59.2,59.23,196925.0,54.1046,54.1138,53.977,54.0044,196925.0
2021-09-29 15:50:00,59.23,59.24,59.02,59.06,674372.0,54.0044,54.0135,53.8129,53.8494,674372.0
2021-09-30 09:30:00,59.12,59.28,59.06,59.11,204844.0,53.9041,54.0499,53.8494,53.8949,204844.0
2021-09-30 09:40:00,59.11,59.23,59.1,59.13,109680.0,53.8949,54.0044,53.8858,53.9132,109680.0
2021-09-30 09:50:00,59.14,59.3,59.11,59.14,85788.0,53.9223,54.0682,53.8949,53.9223,85788.0
2021-09-30 10:00:00,59.14,59.17,58.95,58.96,72889.0,53.9223,53.9496,53.7491,53.7582,72889.0
2021-09-30 10:10:00,58.96,59.04,58.89,59.01,111213.0,53.7582,53.8311,53.6944,53.8038,111213.0
2021-09-30 10:20:00,59.02,59.09,58.94,59.0,81365.0,53.8129,53.8767,53.7399,53.7946,81365.0
2021-09-30 10:30:00,59.01,59.04,58.92,58.96,88867.0,53.8038,53.8311,53.7217,53.7582,88867.0
2021-09-30 10:40:00,58.96,58.96,58.8,58.8,74766.0,53.7582,53.7582,53.6123,53.6123,74766.0
2021-09-30 10:50:00,58.8,58.87,58.75,58.87,74877.0,53.6123,53.6761,53.5667,53.6761,74877.0
2021-09-30 11:00:00,58.86,58.88,58.75,58.79,88202.0,53.667,53.6852,53.5667,53.6032,88202.0
2021-09-30 11:10:00,58.78,58.93,58.78,58.91,65396.0,53.5941,53.7308,53.5941,53.7126,65396.0
2021-09-30 11:20:00,58.91,58.91,58.76,58.8,70867.0,53.7126,53.7126,53.5758,53.6123,70867.0
2021-09-30 11:30:00,58.8,58.82,58.69,58.7,118990.0,53.6123,53.6305,53.512,53.5211,118990.0
2021-09-30 11:40:00,58.69,58.69,58.56,58.61,84633.0,53.512,53.512,53.3935,53.4391,84633.0
2021-09-30 11:50:00,58.61,58.72,58.6,58.71,57713.0,53.4391,53.5393,53.4299,53.5302,57713.0
2021-09-30 12:00:00,58.72,58.74,58.55,58.55,110268.0,53.5393,53.5576,53.3843,53.3843,110268.0
2021-09-30 12:10:00,58.57,58.6,58.45,58.52,81982.0,53.4026,53.4299,53.2932,53.357,81982.0
2021-09-30 12:20:00,58.53,58.57,58.45,58.46,91433.0,53.3661,53.4026,53.2932,53.3023,91433.0
2021-09-30 12:30:00,58.45,58.59,58.39,58.55,121906.0,53.2932,53.4208,53.2385,53.3843,121906.0
2021-09-30 12:40:00,58.54,58.58,58.49,58.58,53796.0,53.3752,53.4117,53.3296,53.4117,53796.0
2021-09-30 12:50:00,58.58,58.59,58.45,58.48,71668.0,53.4117,53.4208,53.2932,53.3205,71668.0
2021-09-30 13:00:00,58.48,58.61,58.48,58.61,47532.0,53.3205,53.4391,53.3205,53.4391,47532.0
2021-09-30 13:10:00,58.61,58.63,58.54,58.6,59595.0,53.4391,53.4573,53.3752,53.4299,59595.0
2021-09-30 13:20:00,58.61,58.64,58.48,58.5,62299.0,53.4391,53.4664,53.3205,53.3388,62299.0
2021-09-30 13:30:00,58.5,58.55,58.47,58.55,55965.0,53.3388,53.3843,53.3114,53.3843,55965.0
2021-09-30 13:40:00,58.55,58.59,58.52,58.54,45819.0,53.3843,53.4208,53.357,53.3752,45819.0
2021-09-30 13:50:00,58.55,58.58,58.53,58.54,37869.0,53.3843,53.4117,53.3661,53.3752,37869.0
2021-09-30 14:00:00,58.54,58.7,58.51,58.68,79165.0,53.3752,53.5211,53.3479,53.5029,79165.0
2021-09-30 14:10:00,58.67,58.67,58.54,58.55,35739.0,53.4938,53.4938,53.3752,53.3843,35739.0
2021-09-30 14:20:00,58.55,58.62,58.53,58.62,64792.0,53.3843,53.4482,53.3661,53.4482,64792.0
2021-09-30 14:30:00,58.62,58.72,58.6,58.69,57777.0,53.4482,53.5393,53.4299,53.512,57777.0
2021-09-30 14:40:00,58.69,58.81,58.68,58.79,65320.0,53.512,53.6214,53.5029,53.6032,65320.0
2021-09-30 14:50:00,58.79,58.83,58.71,58.72,94906.0,53.6032,53.6396,53.5302,53.5393,94906.0
2021-09-30 15:00:00,58.72,58.76,58.69,58.72,81346.0,53.5393,53.5758,53.512,53.5393,81346.0
2021-09-30 15:10:00,58.73,58.87,58.73,58.79,77231.0,53.5485,53.6761,53.5485,53.6032,77231.0
2021-09-30 15:20:00,58.78,58.8,58.66,58.67,94504.0,53.5941,53.6123,53.4846,53.4938,94504.0
2021-09-30 15:30:00,58.67,58.74,58.56,58.57,127013.0,53.4938,53.5576,53.3935,53.4026,127013.0
2021-09-30 15:40:00,58.57,58.62,58.48,58.48,233372.0,53.4026,53.4482,53.3205,53.3205,233372.0
2021-09-30 15:50:00,58.48,58.48,58.12,58.14,1011962.0,53.3205,53.3205,52.9923,53.0105,1011962.0
2021-10-01 09:30:00,58.35,58.35,58.03,58.08,261361.0,53.202,53.202,52.9102,52.9558,261361.0
2021-10-01 09:40:00,58.09,58.2,57.99,58.18,228564.0,52.9649,53.0652,52.8738,53.047,228564.0
2021-10-01 09:50:00,58.18,58.21,57.92,58.0,127110.0,53.047,53.0743,52.8099,52.8829,127110.0
2021-10-01 10:00:00,58.02,58.24,57.92,58.23,148744.0,52.9011,53.1017,52.8099,53.0926,148744.0
2021-10-01 10:10:00,58.23,58.25,58.01,58.09,203751.0,53.0926,53.1108,52.892,52.9649,203751.0
2021-10-01 10:20:00,58.09,58.09,57.88,58.05,120178.0,52.9649,52.9649,52.7735,52.9285,120178.0
2021-10-01 10:30:00,58.04,58.1,57.93,57.93,86281.0,52.9193,52.974,52.819,52.819,86281.0
2021-10-01 10:40:00,57.92,57.96,57.82,57.87,114239.0,52.8099,52.8464,52.7188,52.7643,114239.0
2021-10-01 10:50:00,57.88,57.91,57.81,57.88,75464.0,52.7735,52.8008,52.7096,52.7735,75464.0
2021-10-01 11:00:00,57.87,57.9,57.68,57.71,117605.0,52.7643,52.7917,52.5911,52.6185,117605.0
2021-10-01 11:10:00,57.71,58.03,57.71,57.94,111111.0,52.6185,52.9102,52.6185,52.8282,111111.0
2021-10-01 11:20:00,57.95,58.04,57.93,57.99,65776.0,52.8373,52.9193,52.819,52.8738,65776.0
2021-10-01 11:30:00,57.98,58.23,57.94,58.22,133251.0,52.8646,53.0926,52.8282,53.0835,133251.0
2021-10-01 11:40:00,58.23,58.3,58.21,58.27,58963.0,53.0926,53.1564,53.0743,53.1291,58963.0
2021-10-01 11:50:00,58.26,58.29,58.18,58.22,77271.0,53.1199,53.1473,53.047,53.0835,77271.0
2021-10-01 12:00:00,58.23,58.27,58.17,58.23,59288.0,53.0926,53.1291,53.0379,53.0926,59288.0
2021-10-01 12:10:00,58.22,58.24,58.15,58.21,55818.0,53.0835,53.1017,53.0196,53.0743,55818.0
2021-10-01 12:20:00,58.21,58.25,58.17,58.18,57120.0,53.0743,53.1108,53.0379,53.047,57120.0
2021-10-01 12:30:00,58.18,58.2,58.11,58.13,59596.0,53.047,53.0652,52.9832,53.0014,59596.0
2021-10-01 12:40:00,58.13,58.2,58.11,58.15,41609.0,53.0014,53.0652,52.9832,53.0196,41609.0
2021-10-01 12:50:00,58.16,58.18,58.11,58.13,47598.0,53.0288,53.047,52.9832,53.0014,47598.0
2021-10-01 13:00:00,58.14,58.24,58.1,58.24,45545.0,53.0105,53.1017,52.974,53.1017,45545.0
2021-10-01 13:10:00,58.25,58.26,58.14,58.16,58883.0,53.1108,53.1199,53.0105,53.0288,58883.0
2021-10-01 13:20:00,58.16,58.18,58.12,58.13,55959.0,53.0288,53.047,52.9923,53.0014,55959.0
2021-10-01 13:30:00,58.13,58.23,58.13,58.17,70270.0,53.0014,53.0926,53.0014,53.0379,70270.0
2021-10-01 13:40:00,58.18,58.34,58.17,58.33,64638.0,53.047,53.1929,53.0379,53.1838,64638.0
2021-10-01 13:50:00,58.33,58.37,58.3,58.3,78422.0,53.1838,53.2202,53.1564,53.1564,78422.0
2021-10-01 14:00:00,58.31,58.37,58.29,58.33,48414.0,53.1655,53.2202,53.1473,53.1838,48414.0
2021-10-01 14:10:00,58.33,58.38,58.32,58.37,47811.0,53.1838,53.2293,53.1746,53.2202,47811.0
2021-10-01 14:20:00,58.37,58.4,58.32,58.33,50853.0,53.2202,53.2476,53.1746,53.1838,50853.0
2021-10-01 14:30:00,58.33,58.38,58.31,58.36,44161.0,53.1838,53.2293,53.1655,53.2111,44161.0
2021-10-01 14:40:00,58.35,58.36,58.28,58.36,69476.0,53.202,53.2111,53.1382,53.2111,69476.0
2021-10-01 14:50:00,58.35,58.4,58.32,58.37,63218.0,53.202,53.2476,53.1746,53.2202,63218.0
2021-10-01 15:00:00,58.37,58.46,58.37,58.46,59272.0,53.2202,53.3023,53.2202,53.3023,59272.0
2021-10-01 15:10:00,58.47,58.52,58.45,58.48,57498.0,53.3114,53.357,53.2932,53.3205,57498.0
2021-10-01 15:20:00,58.49,58.54,58.47,58.49,72499.0,53.3296,53.3752,53.3114,53.3296,72499.0
2021-10-01 15:30:00,58.5,58.53,58.35,58.36,97540.0,53.3388,53.3661,53.202,53.2111,97540.0
2021-10-01 15:40:00,58.35,58.4,58.31,58.35,136008.0,53.202,53.2476,53.1655,53.202,136008.0
2021-10-01 15:50:00,58.36,58.47,58.12,58.21,644699.0,53.2111,53.3114,52.9923,53.0743,644699.0
2021-10-04 09:30:00,58.16,58.78,58.07,58.76,219835.0,53.0288,53.5941,52.9467,53.5758,219835.0
2021-10-04 09:40:00,58.75,58.77,58.49,58.61,123166.0,53.5667,53.5849,53.3296,53.4391,123166.0
2021-10-04 09:50:00,58.61,58.64,58.41,58.47,61491.0,53.4391,53.4664,53.2567,53.3114,61491.0
2021-10-04 10:00:00,58.48,58.53,58.27,58.31,88385.0,53.3205,53.3661,53.1291,53.1655,88385.0
2021-10-04 10:10:00,58.31,58.49,58.31,58.43,83197.0,53.1655,53.3296,53.1655,53.2749,83197.0
2021-10-04 10:20:00,58.45,58.46,58.25,58.28,82607.0,53.2932,53.3023,53.1108,53.1382,82607.0
2021-10-04 10:30:00,58.28,58.29,58.09,58.11,175097.0,53.1382,53.1473,52.9649,52.9832,175097.0
2021-10-04 10:40:00,58.1,58.18,58.06,58.14,123049.0,52.974,53.047,52.9376,53.0105,123049.0
2021-10-04 10:50:00,58.15,58.21,57.99,57.99,90440.0,53.0196,53.0743,52.8738,52.8738,90440.0
2021-10-04 11:00:00,57.99,58.1,57.95,58.05,88229.0,52.8738,52.974,52.8373,52.9285,88229.0
2021-10-04 11:10:00,58.05,58.11,58.0,58.02,91231.0,52.9285,52.9832,52.8829,52.9011,91231.0
2021-10-04 11:20:00,58.01,58.04,57.88,57.94,111417.0,52.892,52.9193,52.7735,52.8282,111417.0
2021-10-04 11:30:00,57.93,57.93,57.62,57.64,235991.0,52.819,52.819,52.5364,52.5546,235991.0
2021-10-04 11:40:00,57.64,57.77,57.63,57.76,120125.0,52.5546,52.6732,52.5455,52.664,120125.0
2021-10-04 11:50:00,57.76,57.91,57.75,57.85,123877.0,52.664,52.8008,52.6549,52.7461,123877.0
2021-10-04 12:00:00,57.85,57.93,57.8,57.91,115538.0,52.7461,52.819,52.7005,52.8008,115538.0
2021-10-04 12:10:00,57.91,57.92,57.84,57.85,72767.0,52.8008,52.8099,52.737,52.7461,72767.0
2021-10-04 12:20:00,57.85,57.85,57.74,57.76,73303.0,52.7461,52.7461,52.6458,52.664,73303.0
2021-10-04 12:30:00,57.77,57.85,57.75,57.83,64946.0,52.6732,52.7461,52.6549,52.7279,64946.0
2021-10-04 12:40:00,57.81,57.86,57.76,57.85,82070.0,52.7096,52.7552,52.664,52.7461,82070.0
2021-10-04 12:50:00,57.86,57.89,57.8,57.85,68384.0,52.7552,52.7826,52.7005,52.7461,68384.0
2021-10-04 13:00:00,57.84,57.93,57.79,57.91,80310.0,52.737,52.819,52.6914,52.8008,80310.0
2021-10-04 13:10:00,57.91,57.93,57.86,57.86,45395.0,52.8008,52.819,52.7552,52.7552,45395.0
2021-10-04 13:20:00,57.87,57.88,57.79,57.8,69830.0,52.7643,52.7735,52.6914,52.7005,69830.0
2021-10-04 13:30:00,57.8,57.89,57.8,57.86,90142.0,52.7005,52.7826,52.7005,52.7552,90142.0
2021-10-04 13:40:00,57.85,57.89,57.81,57.87,60377.0,52.7461,52.7826,52.7096,52.7643,60377.0
2021-10-04 13:50:00,57.87,57.89,57.8,57.82,52016.0,52.7643,52.7826,52.7005,52.7188,52016.0
2021-10-04 14:00:00,57.81,57.92,57.8,57.85,79330.0,52.7096,52.8099,52.7005,52.7461,79330.0
2021-10-04 14:10:00,57.85,57.86,57.78,57.83,54817.0,52.7461,52.7552,52.6823,52.7279,54817.0
2021-10-04 14:20:00,57.84,57.92,57.83,57.92,71848.0,52.737,52.8099,52.7279,52.8099,71848.0
2021-10-04 14:30:00,57.92,57.99,57.89,57.96,74510.0,52.8099,52.8738,52.7826,52.8464,74510.0
2021-10-04 14:40:00,57.97,58.05,57.93,58.04,52252.0,52.8555,52.9285,52.819,52.9193,52252.0
2021-10-04 14:50:00,58.03,58.04,57.98,57.98,81048.0,52.9102,52.9193,52.8646,52.8646,81048.0
2021-10-04 15:00:00,57.98,58.08,57.97,57.99,88821.0,52.8646,52.9558,52.8555,52.8738,88821.0
2021-10-04 15:10:00,57.99,58.05,57.94,57.97,101375.0,52.8738,52.9285,52.8282,52.8555,101375.0
2021-10-04 15:20:00,57.97,58.09,57.95,58.07,87640.0,52.8555,52.9649,52.8373,52.9467,87640.0
2021-10-04 15:30:00,58.07,58.14,58.01,58.03,141955.0,52.9467,53.0105,52.892,52.9102,141955.0
2021-10-04 15:40:00,58.04,58.19,58.04,58.14,211471.0,52.9193,53.0561,52.9193,53.0105,211471.0
2021-10-04 15:50:00,58.14,58.2,57.98,58.05,809256.0,53.0105,53.0652,52.8646,52.9285,809256.0
2021-10-05 09:30:00,58.0,58.3,57.9,58.23,274083.0,52.8829,53.1564,52.7917,53.0926,274083.0
2021-10-05 09:40:00,58.24,58.41,58.18,58.29,240789.0,53.1017,53.2567,53.047,53.1473,240789.0
2021-10-05 09:50:00,58.29,58.48,58.27,58.46,165422.0,53.1473,53.3205,53.1291,53.3023,165422.0
2021-10-05 10:00:00,58.46,58.59,58.43,58.57,80619.0,53.3023,53.4208,53.2749,53.4026,80619.0
2021-10-05 10:10:00,58.56,58.63,58.5,58.58,123131.0,53.3935,53.4573,53.3388,53.4117,123131.0
2021-10-05 10:20:00,58.57,58.7,58.55,58.7,185655.0,53.4026,53.5211,53.3843,53.5211,185655.0
2021-10-05 10:30:00,58.7,58.76,58.59,58.62,90796.0,53.5211,53.5758,53.4208,53.4482,90796.0
2021-10-05 10:40:00,58.62,58.65,58.58,58.64,109091.0,53.4482,53.4755,53.4117,53.4664,109091.0
2021-10-05 10:50:00,58.64,58.77,58.59,58.76,193061.0,53.4664,53.5849,53.4208,53.5758,193061.0
2021-10-05 11:00:00,58.76,58.82,58.71,58.81,111013.0,53.5758,53.6305,53.5302,53.6214,111013.0
2021-10-05 11:10:00,58.82,58.89,58.8,58.87,94121.0,53.6305,53.6944,53.6123,53.6761,94121.0
2021-10-05 11:20:00,58.87,59.02,58.86,58.99,221006.0,53.6761,53.8129,53.667,53.7855,221006.0
2021-10-05 11:30:00,58.99,59.04,58.94,58.97,352868.0,53.7855,53.8311,53.7399,53.7673,352868.0
2021-10-05 11:40:00,58.95,59.02,58.91,59.0,94110.0,53.7491,53.8129,53.7126,53.7946,94110.0
2021-10-05 11:50:00,59.0,59.08,58.97,59.04,68451.0,53.7946,53.8676,53.7673,53.8311,68451.0
2021-10-05 12:00:00,59.04,59.05,58.96,59.01,64061.0,53.8311,53.8402,53.7582,53.8038,64061.0
2021-10-05 12:10:00,59.01,59.04,58.99,59.0,70143.0,53.8038,53.8311,53.7855,53.7946,70143.0
2021-10-05 12:20:00,59.0,59.04,58.97,58.97,78406.0,53.7946,53.8311,53.7673,53.7673,78406.0
2021-10-05 12:30:00,58.96,59.0,58.91,58.92,58131.0,53.7582,53.7946,53.7126,53.7217,58131.0
2021-10-05 12:40:00,58.92,58.92,58.86,58.87,44377.0,53.7217,53.7217,53.667,53.6761,44377.0
2021-10-05 12:50:00,58.86,58.95,58.82,58.91,126014.0,53.667,53.7491,53.6305,53.7126,126014.0
2021-10-05 13:00:00,58.91,58.97,58.88,58.97,86440.0,53.7126,53.7673,53.6852,53.7673,86440.0
2021-10-05 13:10:00,58.97,59.01,58.94,59.01,58332.0,53.7673,53.8038,53.7399,53.8038,58332.0
2021-10-05 13:20:00,59.01,59.03,58.94,58.95,63528.0,53.8038,53.822,53.7399,53.7491,63528.0
2021-10-05 13:30:00,58.96,59.05,58.95,59.05,66050.0,53.7582,53.8402,53.7491,53.8402,66050.0
2021-10-05 13:40:00,59.05,59.11,59.0,59.04,63117.0,53.8402,53.8949,53.7946,53.8311,63117.0
2021-10-05 13:50:00,59.04,59.05,58.98,59.0,62718.0,53.8311,53.8402,53.7764,53.7946,62718.0
2021-10-05 14:00:00,59.0,59.02,58.92,58.95,80740.0,53.7946,53.8129,53.7217,53.7491,80740.0
2021-10-05 14:10:00,58.95,58.97,58.92,58.94,39003.0,53.7491,53.7673,53.7217,53.7399,39003.0
2021-10-05 14:20:00,58.94,59.0,58.93,58.96,74683.0,53.7399,53.7946,53.7308,53.7582,74683.0
2021-10-05 14:30:00,58.97,59.02,58.9,58.94,58596.0,53.7673,53.8129,53.7035,53.7399,58596.0
2021-10-05 14:40:00,58.94,58.95,58.9,58.92,93718.0,53.7399,53.7491,53.7035,53.7217,93718.0
2021-10-05 14:50:00,58.92,58.94,58.87,58.87,64714.0,53.7217,53.7399,53.6761,53.6761,64714.0
2021-10-05 15:00:00,58.86,58.87,58.8,58.81,68652.0,53.667,53.6761,53.6123,53.6214,68652.0
2021-10-05 15:10:00,58.81,58.85,58.79,58.85,111890.0,53.6214,53.6579,53.6032,53.6579,111890.0
2021-10-05 15:20:00,58.84,58.9,58.81,58.85,172229.0,53.6488,53.7035,53.6214,53.6579,172229.0
2021-10-05 15:30:00,58.85,58.98,58.82,58.98,138340.0,53.6579,53.7764,53.6305,53.7764,138340.0
2021-10-05 15:40:00,58.97,59.0,58.89,58.94,217214.0,53.7673,53.7946,53.6944,53.7399,217214.0
2021-10-05 15:50:00,58.95,58.98,58.81,58.83,835622.0,53.7491,53.7764,53.6214,53.6396,835622.0
2021-10-06 09:30:00,58.89,59.0,58.35,58.75,521073.0,53.6944,53.7946,53.202,53.5667,521073.0
2021-10-06 09:40:00,58.75,58.8,58.65,58.77,146155.0,53.5667,53.6123,53.4755,53.5849,146155.0
2021-10-06 09:50:00,58.78,58.79,58.65,58.72,180321.0,53.5941,53.6032,53.4755,53.5393,180321.0
2021-10-06 10:00:00,58.72,58.77,58.56,58.67,144360.0,53.5393,53.5849,53.3935,53.4938,144360.0
2021-10-06 10:10:00,58.66,58.89,58.64,58.73,123872.0,53.4846,53.6944,53.4664,53.5485,123872.0
2021-10-06 10:20:00,58.74,58.99,58.68,58.98,103293.0,53.5576,53.7855,53.5029,53.7764,103293.0
2021-10-06 10:30:00,58.98,59.08,58.95,59.07,227627.0,53.7764,53.8676,53.7491,53.8585,227627.0
2021-10-06 10:40:00,59.08,59.11,59.02,59.07,210994.0,53.8676,53.8949,53.8129,53.8585,210994.0
2021-10-06 10:50:00,59.08,59.14,58.98,59.13,157758.0,53.8676,53.9223,53.7764,53.9132,157758.0
2021-10-06 11:00:00,59.12,59.14,59.02,59.14,162828.0,53.9041,53.9223,53.8129,53.9223,162828.0
2021-10-06 11:10:00,59.14,59.24,59.1,59.23,95827.0,53.9223,54.0135,53.8858,54.0044,95827.0
2021-10-06 11:20:00,59.23,59.25,59.15,59.22,421814.0,54.0044,54.0226,53.9314,53.9952,421814.0
2021-10-06 11:30:00,59.22,59.29,59.17,59.21,225237.0,53.9952,54.0591,53.9496,53.9861,225237.0
2021-10-06 11:40:00,59.21,59.24,59.14,59.21,342045.0,53.9861,54.0135,53.9223,53.9861,342045.0
2021-10-06 11:50:00,59.22,59.26,59.2,59.23,109368.0,53.9952,54.0317,53.977,54.0044,109368.0
2021-10-06 12:00:00,59.22,59.23,59.07,59.15,282422.0,53.9952,54.0044,53.8585,53.9314,282422.0
2021-10-06 12:10:00,59.15,59.23,59.07,59.21,241834.0,53.9314,54.0044,53.8585,53.9861,241834.0
2021-10-06 12:20:00,59.2,59.31,59.18,59.29,121247.0,53.977,54.0773,53.9588,54.0591,121247.0
2021-10-06 12:30:00,59.29,59.3,59.25,59.26,93186.0,54.0591,54.0682,54.0226,54.0317,93186.0
2021-10-06 12:40:00,59.26,59.3,59.23,59.26,107891.0,54.0317,54.0682,54.0044,54.0317,107891.0
2021-10-06 12:50:00,59.27,59.3,59.23,59.29,105486.0,54.0408,54.0682,54.0044,54.0591,105486.0
2021-10-06 13:00:00,59.29,59.31,59.1,59.12,79633.0,54.0591,54.0773,53.8858,53.9041,79633.0
2021-10-06 13:10:00,59.12,59.24,59.11,59.2,119202.0,53.9041,54.0135,53.8949,53.977,119202.0
2021-10-06 13:20:00,59.19,59.3,59.15,59.28,99376.0,53.9679,54.0682,53.9314,54.0499,99376.0
2021-10-06 13:30:00,59.29,59.48,59.29,59.48,78760.0,54.0591,54.2323,54.0591,54.2323,78760.0
2021-10-06 13:40:00,59.48,59.48,59.42,59.44,59836.0,54.2323,54.2323,54.1776,54.1958,59836.0
2021-10-06 13:50:00,59.45,59.49,59.39,59.48,97469.0,54.2049,54.2414,54.1502,54.2323,97469.0
2021-10-06 14:00:00,59.49,59.52,59.4,59.5,92016.0,54.2414,54.2688,54.1594,54.2505,92016.0
2021-10-06 14:10:00,59.51,59.74,59.5,59.73,129976.0,54.2597,54.4694,54.2505,54.4602,129976.0
2021-10-06 14:20:00,59.73,59.77,59.67,59.77,505766.0,54.4602,54.4967,54.4055,54.4967,505766.0
2021-10-06 14:30:00,59.78,59.79,59.61,59.66,189526.0,54.5058,54.5149,54.3508,54.3964,189526.0
2021-10-06 14:40:00,59.66,59.73,59.64,59.69,163797.0,54.3964,54.4602,54.3782,54.4238,163797.0
2021-10-06 14:50:00,59.69,59.75,59.65,59.73,165075.0,54.4238,54.4785,54.3873,54.4602,165075.0
2021-10-06 15:00:00,59.73,59.77,59.69,59.77,162387.0,54.4602,54.4967,54.4238,54.4967,162387.0
2021-10-06 15:10:00,59.77,59.95,59.75,59.93,272662.0,54.4967,54.6608,54.4785,54.6426,272662.0
2021-10-06 15:20:00,59.92,60.02,59.9,60.01,413395.0,54.6335,54.7247,54.6152,54.7155,413395.0
2021-10-06 15:30:00,60.01,60.1,59.97,60.05,486067.0,54.7155,54.7976,54.6791,54.752,486067.0
2021-10-06 15:40:00,60.05,60.13,60.01,60.1,372654.0,54.752,54.825,54.7155,54.7976,372654.0
2021-10-06 15:50:00,60.11,60.25,60.07,60.2,906882.0,54.8067,54.9344,54.7702,54.8888,906882.0
2021-10-07 09:30:00,60.06,60.34,60.03,60.22,356228.0,54.7611,55.0164,54.7338,54.907,356228.0
2021-10-07 09:40:00,60.22,60.27,60.01,60.03,205094.0,54.907,54.9526,54.7155,54.7338,205094.0
2021-10-07 09:50:00,60.04,60.2,60.03,60.17,207248.0,54.7429,54.8888,54.7338,54.8614,207248.0
2021-10-07 10:00:00,60.17,60.29,60.16,60.28,163795.0,54.8614,54.9708,54.8523,54.9617,163795.0
2021-10-07 10:10:00,60.28,60.3,60.2,60.23,139978.0,54.9617,54.98,54.8888,54.9161,139978.0
2021-10-07 10:20:00,60.23,60.33,60.23,60.3,97422.0,54.9161,55.0073,54.9161,54.98,97422.0
2021-10-07 10:30:00,60.3,60.32,60.11,60.17,135542.0,54.98,54.9982,54.8067,54.8614,135542.0
2021-10-07 10:40:00,60.18,60.24,60.11,60.15,79682.0,54.8705,54.9252,54.8067,54.8432,79682.0
2021-10-07 10:50:00,60.15,60.26,60.13,60.25,64995.0,54.8432,54.9435,54.825,54.9344,64995.0
2021-10-07 11:00:00,60.24,60.29,60.2,60.23,44662.0,54.9252,54.9708,54.8888,54.9161,44662.0
2021-10-07 11:10:00,60.23,60.23,60.1,60.12,63662.0,54.9161,54.9161,54.7976,54.8158,63662.0
2021-10-07 11:20:00,60.12,60.16,60.11,60.14,50605.0,54.8158,54.8523,54.8067,54.8341,50605.0
2021-10-07 11:30:00,60.14,60.24,60.11,60.24,64871.0,54.8341,54.9252,54.8067,54.9252,64871.0
2021-10-07 11:40:00,60.24,60.26,60.21,60.22,44123.0,54.9252,54.9435,54.8979,54.907,44123.0
2021-10-07 11:50:00,60.23,60.3,60.2,60.28,45856.0,54.9161,54.98,54.8888,54.9617,45856.0
2021-10-07 12:00:00,60.29,60.32,60.23,60.25,67249.0,54.9708,54.9982,54.9161,54.9344,67249.0
2021-10-07 12:10:00,60.24,60.24,60.17,60.2,33397.0,54.9252,54.9252,54.8614,54.8888,33397.0
2021-10-07 12:20:00,60.2,60.21,60.16,60.21,42892.0,54.8888,54.8979,54.8523,54.8979,42892.0
2021-10-07 12:30:00,60.21,60.26,60.19,60.23,196313.0,54.8979,54.9435,54.8797,54.9161,196313.0
2021-10-07 12:40:00,60.23,60.24,60.15,60.17,72667.0,54.9161,54.9252,54.8432,54.8614,72667.0
2021-10-07 12:50:00,60.18,60.26,60.16,60.21,118869.0,54.8705,54.9435,54.8523,54.8979,118869.0
2021-10-07 13:00:00,60.21,60.21,60.15,60.19,32825.0,54.8979,54.8979,54.8432,54.8797,32825.0
2021-10-07 13:10:00,60.19,60.21,60.17,60.2,78727.0,54.8797,54.8979,54.8614,54.8888,78727.0
2021-10-07 13:20:00,60.2,60.23,60.19,60.23,75801.0,54.8888,54.9161,54.8797,54.9161,75801.0
2021-10-07 13:30:00,60.23,60.32,60.18,60.32,78968.0,54.9161,54.9982,54.8705,54.9982,78968.0
2021-10-07 13:40:00,60.32,60.34,60.26,60.28,72800.0,54.9982,55.0164,54.9435,54.9617,72800.0
2021-10-07 13:50:00,60.28,60.29,60.2,60.21,75168.0,54.9617,54.9708,54.8888,54.8979,75168.0
2021-10-07 14:00:00,60.21,60.21,60.16,60.17,107092.0,54.8979,54.8979,54.8523,54.8614,107092.0
2021-10-07 14:10:00,60.17,60.19,60.1,60.15,72868.0,54.8614,54.8797,54.7976,54.8432,72868.0
2021-10-07 14:20:00,60.15,60.19,60.13,60.18,163694.0,54.8432,54.8797,54.825,54.8705,163694.0
2021-10-07 14:30:00,60.19,60.2,60.13,60.14,55549.0,54.8797,54.8888,54.825,54.8341,55549.0
2021-10-07 14:40:00,60.14,60.15,60.08,60.12,58211.0,54.8341,54.8432,54.7794,54.8158,58211.0
2021-10-07 14:50:00,60.12,60.12,60.02,60.02,93728.0,54.8158,54.8158,54.7247,54.7247,93728.0
2021-10-07 15:00:00,60.02,60.1,59.98,60.08,83297.0,54.7247,54.7976,54.6882,54.7794,83297.0
2021-10-07 15:10:00,60.08,60.12,60.01,60.11,82725.0,54.7794,54.8158,54.7155,54.8067,82725.0
2021-10-07 15:20:00,60.12,60.12,60.0,60.03,79699.0,54.8158,54.8158,54.7064,54.7338,79699.0
2021-10-07 15:30:00,60.03,60.05,59.93,59.94,112966.0,54.7338,54.752,54.6426,54.6517,112966.0
2021-10-07 15:40:00,59.94,59.96,59.87,59.92,147618.0,54.6517,54.6699,54.5879,54.6335,147618.0
2021-10-07 15:50:00,59.91,59.93,59.79,59.9,601084.0,54.6244,54.6426,54.5149,54.6152,601084.0
2021-10-08 09:30:00,59.97,60.0,59.86,59.91,149385.0,54.6791,54.7064,54.5788,54.6244,149385.0
2021-10-08 09:40:00,59.92,60.0,59.68,59.72,148385.0,54.6335,54.7064,54.4147,54.4511,148385.0
2021-10-08 09:50:00,59.72,59.75,59.61,59.61,68627.0,54.4511,54.4785,54.3508,54.3508,68627.0
2021-10-08 10:00:00,59.62,59.79,59.62,59.66,74288.0,54.3599,54.5149,54.3599,54.3964,74288.0
2021-10-08 10:10:00,59.66,59.67,59.4,59.53,129551.0,54.3964,54.4055,54.1594,54.2779,129551.0
2021-10-08 10:20:00,59.53,59.64,59.52,59.52,70461.0,54.2779,54.3782,54.2688,54.2688,70461.0
2021-10-08 10:30:00,59.53,59.66,59.53,59.62,83157.0,54.2779,54.3964,54.2779,54.3599,83157.0
2021-10-08 10:40:00,59.63,59.66,59.53,59.59,73512.0,54.3691,54.3964,54.2779,54.3326,73512.0
2021-10-08 10:50:00,59.58,59.58,59.46,59.53,85571.0,54.3235,54.3235,54.2141,54.2779,85571.0
2021-10-08 11:00:00,59.53,59.61,59.52,59.6,49877.0,54.2779,54.3508,54.2688,54.3417,49877.0
2021-10-08 11:10:00,59.61,59.69,59.54,59.68,42069.0,54.3508,54.4238,54.287,54.4147,42069.0
2021-10-08 11:20:00,59.68,59.7,59.56,59.61,83106.0,54.4147,54.4329,54.3052,54.3508,83106.0
2021-10-08 11:30:00,59.61,59.62,59.52,59.54,99045.0,54.3508,54.3599,54.2688,54.287,99045.0
2021-10-08 11:40:00,59.54,59.58,59.52,59.55,64330.0,54.287,54.3235,54.2688,54.2961,64330.0
2021-10-08 11:50:00,59.56,59.58,59.52,59.55,63926.0,54.3052,54.3235,54.2688,54.2961,63926.0
2021-10-08 12:00:00,59.56,59.58,59.53,59.56,54119.0,54.3052,54.3235,54.2779,54.3052,54119.0
2021-10-08 12:10:00,59.57,59.57,59.52,59.54,48590.0,54.3144,54.3144,54.2688,54.287,48590.0
2021-10-08 12:20:00,59.54,59.58,59.52,59.52,59252.0,54.287,54.3235,54.2688,54.2688,59252.0
2021-10-08 12:30:00,59.52,59.59,59.5,59.59,58301.0,54.2688,54.3326,54.2505,54.3326,58301.0
2021-10-08 12:40:00,59.58,59.61,59.54,59.59,50371.0,54.3235,54.3508,54.287,54.3326,50371.0
2021-10-08 12:50:00,59.58,59.59,59.52,59.54,42319.0,54.3235,54.3326,54.2688,54.287,42319.0
2021-10-08 13:00:00,59.54,59.54,59.49,59.51,40347.0,54.287,54.287,54.2414,54.2597,40347.0
2021-10-08 13:10:00,59.51,59.57,59.47,59.47,57626.0,54.2597,54.3144,54.2232,54.2232,57626.0
2021-10-08 13:20:00,59.48,59.56,59.46,59.55,38080.0,54.2323,54.3052,54.2141,54.2961,38080.0
2021-10-08 13:30:00,59.55,59.57,59.5,59.51,59454.0,54.2961,54.3144,54.2505,54.2597,59454.0
2021-10-08 13:40:00,59.51,59.54,59.48,59.54,51088.0,54.2597,54.287,54.2323,54.287,51088.0
2021-10-08 13:50:00,59.54,59.58,59.52,59.57,39097.0,54.287,54.3235,54.2688,54.3144,39097.0
2021-10-08 14:00:00,59.57,59.74,59.57,59.72,71339.0,54.3144,54.4694,54.3144,54.4511,71339.0
2021-10-08 14:10:00,59.72,59.81,59.7,59.76,74066.0,54.4511,54.5332,54.4329,54.4876,74066.0
2021-10-08 14:20:00,59.76,59.85,59.75,59.84,39058.0,54.4876,54.5697,54.4785,54.5605,39058.0
2021-10-08 14:30:00,59.84,59.85,59.75,59.76,101001.0,54.5605,54.5697,54.4785,54.4876,101001.0
2021-10-08 14:40:00,59.76,59.77,59.74,59.75,57180.0,54.4876,54.4967,54.4694,54.4785,57180.0
2021-10-08 14:50:00,59.75,59.8,59.74,59.77,56127.0,54.4785,54.5241,54.4694,54.4967,56127.0
2021-10-08 15:00:00,59.78,59.8,59.75,59.78,45303.0,54.5058,54.5241,54.4785,54.5058,45303.0
2021-10-08 15:10:00,59.78,59.8,59.73,59.74,50399.0,54.5058,54.5241,54.4602,54.4694,50399.0
2021-10-08 15:20:00,59.74,59.75,59.71,59.72,54893.0,54.4694,54.4785,54.442,54.4511,54893.0
2021-10-08 15:30:00,59.73,59.74,59.62,59.63,106752.0,54.4602,54.4694,54.3599,54.3691,106752.0
2021-10-08 15:40:00,59.63,59.65,59.55,59.57,158955.0,54.3691,54.3873,54.2961,54.3144,158955.0
2021-10-08 15:50:00,59.56,59.59,59.48,59.53,636061.0,54.3052,54.3326,54.2323,54.2779,636061.0
2021-10-11 09:30:00,59.81,59.88,59.57,59.67,288678.0,54.5332,54.597,54.3144,54.4055,288678.0
2021-10-11 09:40:00,59.67,59.69,59.52,59.53,103787.0,54.4055,54.4238,54.2688,54.2779,103787.0
2021-10-11 09:50:00,59.53,59.73,59.5,59.72,79341.0,54.2779,54.4602,54.2505,54.4511,79341.0
2021-10-11 10:00:00,59.72,59.77,59.67,59.68,96804.0,54.4511,54.4967,54.4055,54.4147,96804.0
2021-10-11 10:10:00,59.68,59.78,59.66,59.72,106920.0,54.4147,54.5058,54.3964,54.4511,106920.0
2021-10-11 10:20:00,59.72,59.76,59.68,59.73,95382.0,54.4511,54.4876,54.4147,54.4602,95382.0
2021-10-11 10:30:00,59.73,59.77,59.66,59.67,139274.0,54.4602,54.4967,54.3964,54.4055,139274.0
2021-10-11 10:40:00,59.67,59.69,59.63,59.68,116351.0,54.4055,54.4238,54.3691,54.4147,116351.0
2021-10-11 10:50:00,59.68,59.75,59.67,59.73,45946.0,54.4147,54.4785,54.4055,54.4602,45946.0
2021-10-11 11:00:00,59.73,59.74,59.67,59.68,58025.0,54.4602,54.4694,54.4055,54.4147,58025.0
2021-10-11 11:10:00,59.68,59.68,59.49,59.49,63395.0,54.4147,54.4147,54.2414,54.2414,63395.0
2021-10-11 11:20:00,59.48,59.51,59.44,59.47,59987.0,54.2323,54.2597,54.1958,54.2232,59987.0
2021-10-11 11:30:00,59.47,59.61,59.46,59.61,49474.0,54.2232,54.3508,54.2141,54.3508,49474.0
2021-10-11 11:40:00,59.61,59.67,59.6,59.64,43606.0,54.3508,54.4055,54.3417,54.3782,43606.0
2021-10-11 11:50:00,59.64,59.64,59.54,59.55,33488.0,54.3782,54.3782,54.287,54.2961,33488.0
2021-10-11 12:00:00,59.56,59.58,59.44,59.47,87259.0,54.3052,54.3235,54.1958,54.2232,87259.0
2021-10-11 12:10:00,59.47,59.48,59.4,59.46,31306.0,54.2232,54.2323,54.1594,54.2141,31306.0
2021-10-11 12:20:00,59.46,59.51,59.44,59.5,30022.0,54.2141,54.2597,54.1958,54.2505,30022.0
2021-10-11 12:30:00,59.5,59.54,59.5,59.52,30044.0,54.2505,54.287,54.2505,54.2688,30044.0
2021-10-11 12:40:00,59.52,59.52,59.48,59.5,31652.0,54.2688,54.2688,54.2323,54.2505,31652.0
2021-10-11 12:50:00,59.5,59.51,59.43,59.47,41812.0,54.2505,54.2597,54.1867,54.2232,41812.0
2021-10-11 13:00:00,59.47,59.47,59.34,59.38,57116.0,54.2232,54.2232,54.1046,54.1411,57116.0
2021-10-11 13:10:00,59.38,59.49,59.37,59.49,146398.0,54.1411,54.2414,54.132,54.2414,146398.0
2021-10-11 13:20:00,59.48,59.49,59.4,59.41,73249.0,54.2323,54.2414,54.1594,54.1685,73249.0
2021-10-11 13:30:00,59.41,59.51,59.41,59.5,56301.0,54.1685,54.2597,54.1685,54.2505,56301.0
2021-10-11 13:40:00,59.49,59.51,59.42,59.43,49116.0,54.2414,54.2597,54.1776,54.1867,49116.0
2021-10-11 13:50:00,59.43,59.47,59.41,59.44,48545.0,54.1867,54.2232,54.1685,54.1958,48545.0
2021-10-11 14:00:00,59.44,59.51,59.44,59.51,104171.0,54.1958,54.2597,54.1958,54.2597,104171.0
2021-10-11 14:10:00,59.51,59.58,59.51,59.58,236907.0,54.2597,54.3235,54.2597,54.3235,236907.0
2021-10-11 14:20:00,59.58,59.61,59.53,59.61,289994.0,54.3235,54.3508,54.2779,54.3508,289994.0
2021-10-11 14:30:00,59.6,59.63,59.56,59.57,58425.0,54.3417,54.3691,54.3052,54.3144,58425.0
2021-10-11 14:40:00,59.57,59.59,59.54,59.55,47136.0,54.3144,54.3326,54.287,54.2961,47136.0
2021-10-11 14:50:00,59.54,59.57,59.49,59.55,56546.0,54.287,54.3144,54.2414,54.2961,56546.0
2021-10-11 15:00:00,59.55,59.56,59.47,59.48,51097.0,54.2961,54.3052,54.2232,54.2323,51097.0
2021-10-11 15:10:00,59.48,59.5,59.42,59.44,63464.0,54.2323,54.2505,54.1776,54.1958,63464.0
2021-10-11 15:20:00,59.44,59.46,59.38,59.42,68414.0,54.1958,54.2141,54.1411,54.1776,68414.0
2021-10-11 15:30:00,59.42,59.56,59.37,59.55,136242.0,54.1776,54.3052,54.132,54.2961,136242.0
2021-10-11 15:40:00,59.56,59.56,59.46,59.46,142503.0,54.3052,54.3052,54.2141,54.2141,142503.0
2021-10-11 15:50:00,59.46,59.49,59.41,59.43,424314.0,54.2141,54.2414,54.1685,54.1867,424314.0
2021-10-12 09:30:00,59.63,59.64,59.42,59.58,241412.0,54.3691,54.3782,54.1776,54.3235,241412.0
2021-10-12 09:40:00,59.59,59.61,59.46,59.49,139285.0,54.3326,54.3508,54.2141,54.2414,139285.0
2021-10-12 09:50:00,59.5,59.74,59.49,59.69,120256.0,54.2505,54.4694,54.2414,54.4238,120256.0
2021-10-12 10:00:00,59.68,59.73,59.51,59.51,247369.0,54.4147,54.4602,54.2597,54.2597,247369.0
2021-10-12 10:10:00,59.51,59.72,59.51,59.66,111875.0,54.2597,54.4511,54.2597,54.3964,111875.0
2021-10-12 10:20:00,59.67,59.67,59.5,59.53,61399.0,54.4055,54.4055,54.2505,54.2779,61399.0
2021-10-12 10:30:00,59.53,59.56,59.47,59.52,172179.0,54.2779,54.3052,54.2232,54.2688,172179.0
2021-10-12 10:40:00,59.53,59.56,59.47,59.53,184999.0,54.2779,54.3052,54.2232,54.2779,184999.0
2021-10-12 10:50:00,59.53,59.6,59.52,59.55,85317.0,54.2779,54.3417,54.2688,54.2961,85317.0
2021-10-12 11:00:00,59.55,59.75,59.55,59.72,96919.0,54.2961,54.4785,54.2961,54.4511,96919.0
2021-10-12 11:10:00,59.72,59.72,59.63,59.68,92611.0,54.4511,54.4511,54.3691,54.4147,92611.0
2021-10-12 11:20:00,59.69,59.83,59.66,59.79,96305.0,54.4238,54.5514,54.3964,54.5149,96305.0
2021-10-12 11:30:00,59.79,59.82,59.74,59.76,72273.0,54.5149,54.5423,54.4694,54.4876,72273.0
2021-10-12 11:40:00,59.76,59.81,59.72,59.81,52758.0,54.4876,54.5332,54.4511,54.5332,52758.0
2021-10-12 11:50:00,59.81,59.81,59.73,59.76,134123.0,54.5332,54.5332,54.4602,54.4876,134123.0
2021-10-12 12:00:00,59.76,59.83,59.75,59.8,73353.0,54.4876,54.5514,54.4785,54.5241,73353.0
2021-10-12 12:10:00,59.8,59.8,59.68,59.7,76166.0,54.5241,54.5241,54.4147,54.4329,76166.0
2021-10-12 12:20:00,59.69,59.74,59.69,59.71,155751.0,54.4238,54.4694,54.4238,54.442,155751.0
2021-10-12 12:30:00,59.71,59.71,59.64,59.69,139562.0,54.442,54.442,54.3782,54.4238,139562.0
2021-10-12 12:40:00,59.69,59.74,59.68,59.73,28596.0,54.4238,54.4694,54.4147,54.4602,28596.0
2021-10-12 12:50:00,59.73,59.77,59.73,59.74,145444.0,54.4602,54.4967,54.4602,54.4694,145444.0
2021-10-12 13:00:00,59.75,59.76,59.66,59.68,150584.0,54.4785,54.4876,54.3964,54.4147,150584.0
2021-10-12 13:10:00,59.68,59.79,59.67,59.79,38674.0,54.4147,54.5149,54.4055,54.5149,38674.0
2021-10-12 13:20:00,59.79,59.85,59.75,59.85,61596.0,54.5149,54.5697,54.4785,54.5697,61596.0
2021-10-12 13:30:00,59.85,59.87,59.78,59.8,59352.0,54.5697,54.5879,54.5058,54.5241,59352.0
2021-10-12 13:40:00,59.8,59.81,59.76,59.79,55534.0,54.5241,54.5332,54.4876,54.5149,55534.0
2021-10-12 13:50:00,59.79,59.79,59.74,59.79,68750.0,54.5149,54.5149,54.4694,54.5149,68750.0
2021-10-12 14:00:00,59.79,59.8,59.74,59.76,165183.0,54.5149,54.5241,54.4694,54.4876,165183.0
2021-10-12 14:10:00,59.76,59.91,59.75,59.86,88652.0,54.4876,54.6244,54.4785,54.5788,88652.0
2021-10-12 14:20:00,59.86,59.87,59.79,59.8,55982.0,54.5788,54.5879,54.5149,54.5241,55982.0
2021-10-12 14:30:00,59.81,59.82,59.67,59.68,50813.0,54.5332,54.5423,54.4055,54.4147,50813.0
2021-10-12 14:40:00,59.67,59.72,59.65,59.71,91297.0,54.4055,54.4511,54.3873,54.442,91297.0
2021-10-12 14:50:00,59.71,59.79,59.71,59.76,121922.0,54.442,54.5149,54.442,54.4876,121922.0
2021-10-12 15:00:00,59.77,59.83,59.76,59.8,107410.0,54.4967,54.5514,54.4876,54.5241,107410.0
2021-10-12 15:10:00,59.8,59.84,59.76,59.79,78289.0,54.5241,54.5605,54.4876,54.5149,78289.0
2021-10-12 15:20:00,59.79,59.81,59.74,59.78,59339.0,54.5149,54.5332,54.4694,54.5058,59339.0
2021-10-12 15:30:00,59.77,59.79,59.68,59.69,177206.0,54.4967,54.5149,54.4147,54.4238,177206.0
2021-10-12 15:40:00,59.69,59.71,59.6,59.62,179705.0,54.4238,54.442,54.3417,54.3599,179705.0
2021-10-12 15:50:00,59.62,59.72,59.58,59.7,722582.0,54.3599,54.4511,54.3235,54.4329,722582.0
2021-10-13 09:30:00,59.95,60.4,59.76,60.14,329301.0,54.6608,55.0711,54.4876,54.8341,329301.0
2021-10-13 09:40:00,60.14,60.19,59.96,59.96,210390.0,54.8341,54.8797,54.6699,54.6699,210390.0
2021-10-13 09:50:00,59.97,60.03,59.8,59.8,119627.0,54.6791,54.7338,54.5241,54.5241,119627.0
2021-10-13 10:00:00,59.8,59.87,59.74,59.77,93944.0,54.5241,54.5879,54.4694,54.4967,93944.0
2021-10-13 10:10:00,59.77,59.81,59.54,59.55,126786.0,54.4967,54.5332,54.287,54.2961,126786.0
2021-10-13 10:20:00,59.55,59.58,59.37,59.41,71468.0,54.2961,54.3235,54.132,54.1685,71468.0
2021-10-13 10:30:00,59.41,59.58,59.41,59.5,69240.0,54.1685,54.3235,54.1685,54.2505,69240.0
2021-10-13 10:40:00,59.48,59.57,59.44,59.48,43077.0,54.2323,54.3144,54.1958,54.2323,43077.0
2021-10-13 10:50:00,59.48,59.53,59.42,59.46,31064.0,54.2323,54.2779,54.1776,54.2141,31064.0
2021-10-13 11:00:00,59.47,59.51,59.39,59.42,41755.0,54.2232,54.2597,54.1502,54.1776,41755.0
2021-10-13 11:10:00,59.42,59.44,59.38,59.42,32509.0,54.1776,54.1958,54.1411,54.1776,32509.0
2021-10-13 11:20:00,59.42,59.43,59.36,59.42,21233.0,54.1776,54.1867,54.1229,54.1776,21233.0
2021-10-13 11:30:00,59.43,59.51,59.4,59.51,41644.0,54.1867,54.2597,54.1594,54.2597,41644.0
2021-10-13 11:40:00,59.51,59.69,59.5,59.66,74737.0,54.2597,54.4238,54.2505,54.3964,74737.0
2021-10-13 11:50:00,59.66,59.8,59.66,59.79,46849.0,54.3964,54.5241,54.3964,54.5149,46849.0
2021-10-13 12:00:00,59.78,59.8,59.73,59.8,28841.0,54.5058,54.5241,54.4602,54.5241,28841.0
2021-10-13 12:10:00,59.8,59.81,59.77,59.79,26266.0,54.5241,54.5332,54.4967,54.5149,26266.0
2021-10-13 12:20:00,59.8,59.84,59.77,59.82,38545.0,54.5241,54.5605,54.4967,54.5423,38545.0
2021-10-13 12:30:00,59.82,59.82,59.75,59.78,25954.0,54.5423,54.5423,54.4785,54.5058,25954.0
2021-10-13 12:40:00,59.78,59.8,59.74,59.76,34783.0,54.5058,54.5241,54.4694,54.4876,34783.0
2021-10-13 12:50:00,59.75,59.76,59.72,59.76,25045.0,54.4785,54.4876,54.4511,54.4876,25045.0
2021-10-13 13:00:00,59.75,59.85,59.72,59.85,34259.0,54.4785,54.5697,54.4511,54.5697,34259.0
2021-10-13 13:10:00,59.85,59.9,59.83,59.89,34841.0,54.5697,54.6152,54.5514,54.6061,34841.0
2021-10-13 13:20:00,59.89,59.98,59.88,59.97,28570.0,54.6061,54.6882,54.597,54.6791,28570.0
2021-10-13 13:30:00,59.96,60.05,59.96,60.03,51875.0,54.6699,54.752,54.6699,54.7338,51875.0
2021-10-13 13:40:00,60.03,60.04,59.99,59.99,42265.0,54.7338,54.7429,54.6973,54.6973,42265.0
2021-10-13 13:50:00,60.0,60.04,59.97,60.02,268874.0,54.7064,54.7429,54.6791,54.7247,268874.0
2021-10-13 14:00:00,60.03,60.12,59.94,60.03,250881.0,54.7338,54.8158,54.6517,54.7338,250881.0
2021-10-13 14:10:00,60.03,60.06,59.98,60.0,106518.0,54.7338,54.7611,54.6882,54.7064,106518.0
2021-10-13 14:20:00,60.0,60.05,59.94,59.96,90916.0,54.7064,54.752,54.6517,54.6699,90916.0
2021-10-13 14:30:00,59.94,59.95,59.82,59.86,241275.0,54.6517,54.6608,54.5423,54.5788,241275.0
2021-10-13 14:40:00,59.87,59.9,59.82,59.88,56085.0,54.5879,54.6152,54.5423,54.597,56085.0
2021-10-13 14:50:00,59.88,59.89,59.84,59.86,44353.0,54.597,54.6061,54.5605,54.5788,44353.0
2021-10-13 15:00:00,59.85,59.91,59.77,59.91,66861.0,54.5697,54.6244,54.4967,54.6244,66861.0
2021-10-13 15:10:00,59.9,59.92,59.84,59.88,177311.0,54.6152,54.6335,54.5605,54.597,177311.0
2021-10-13 15:20:00,59.88,59.92,59.85,59.92,55382.0,54.597,54.6335,54.5697,54.6335,55382.0
2021-10-13 15:30:00,59.91,59.99,59.89,59.95,136662.0,54.6244,54.6973,54.6061,54.6608,136662.0
2021-10-13 15:40:00,59.96,59.99,59.9,59.98,131897.0,54.6699,54.6973,54.6152,54.6882,131897.0
2021-10-13 15:50:00,59.97,60.04,59.93,59.97,534413.0,54.6791,54.7429,54.6426,54.6791,534413.0
2021-10-14 09:30:00,60.29,60.4,60.18,60.18,172922.0,54.9708,55.0711,54.8705,54.8705,172922.0
2021-10-14 09:40:00,60.18,60.34,60.17,60.27,123148.0,54.8705,55.0164,54.8614,54.9526,123148.0
2021-10-14 09:50:00,60.26,60.3,60.2,60.29,70809.0,54.9435,54.98,54.8888,54.9708,70809.0
2021-10-14 10:00:00,60.3,60.52,60.3,60.48,88120.0,54.98,55.1805,54.98,55.1441,88120.0
2021-10-14 10:10:00,60.49,60.51,60.41,60.5,116274.0,55.1532,55.1714,55.0802,55.1623,116274.0
2021-10-14 10:20:00,60.5,60.55,60.46,60.47,68410.0,55.1623,55.2079,55.1258,55.135,68410.0
2021-10-14 10:30:00,60.47,60.52,60.35,60.4,114302.0,55.135,55.1805,55.0255,55.0711,114302.0
2021-10-14 10:40:00,60.39,60.48,60.33,60.47,49713.0,55.062,55.1441,55.0073,55.135,49713.0
2021-10-14 10:50:00,60.47,60.54,60.44,60.52,44536.0,55.135,55.1988,55.1076,55.1805,44536.0
2021-10-14 11:00:00,60.53,60.58,60.49,60.55,42487.0,55.1897,55.2352,55.1532,55.2079,42487.0
2021-10-14 11:10:00,60.55,60.57,60.5,60.57,62040.0,55.2079,55.2261,55.1623,55.2261,62040.0
2021-10-14 11:20:00,60.57,60.64,60.54,60.59,170976.0,55.2261,55.29,55.1988,55.2444,170976.0
2021-10-14 11:30:00,60.59,60.61,60.54,60.55,50672.0,55.2444,55.2626,55.1988,55.2079,50672.0
2021-10-14 11:40:00,60.55,60.6,60.54,60.59,72264.0,55.2079,55.2535,55.1988,55.2444,72264.0
2021-10-14 11:50:00,60.58,60.61,60.53,60.58,43116.0,55.2352,55.2626,55.1897,55.2352,43116.0
2021-10-14 12:00:00,60.58,60.61,60.54,60.58,36893.0,55.2352,55.2626,55.1988,55.2352,36893.0
2021-10-14 12:10:00,60.57,60.62,60.56,60.59,44608.0,55.2261,55.2717,55.217,55.2444,44608.0
2021-10-14 12:20:00,60.6,60.61,60.56,60.6,60366.0,55.2535,55.2626,55.217,55.2535,60366.0
2021-10-14 12:30:00,60.6,60.63,60.59,60.62,83515.0,55.2535,55.2808,55.2444,55.2717,83515.0
2021-10-14 12:40:00,60.62,60.64,60.59,60.63,47662.0,55.2717,55.29,55.2444,55.2808,47662.0
2021-10-14 12:50:00,60.63,60.68,60.62,60.67,36767.0,55.2808,55.3264,55.2717,55.3173,36767.0
2021-10-14 13:00:00,60.67,60.69,60.62,60.65,59227.0,55.3173,55.3355,55.2717,55.2991,59227.0
2021-10-14 13:10:00,60.66,60.7,60.63,60.7,40353.0,55.3082,55.3447,55.2808,55.3447,40353.0
2021-10-14 13:20:00,60.7,60.71,60.64,60.65,37856.0,55.3447,55.3538,55.29,55.2991,37856.0
2021-10-14 13:30:00,60.64,60.7,60.64,60.7,25926.0,55.29,55.3447,55.29,55.3447,25926.0
2021-10-14 13:40:00,60.7,60.74,60.69,60.73,43749.0,55.3447,55.3811,55.3355,55.372,43749.0
2021-10-14 13:50:00,60.73,60.74,60.68,60.69,63722.0,55.372,55.3811,55.3264,55.3355,63722.0
2021-10-14 14:00:00,60.69,60.72,60.62,60.65,41305.0,55.3355,55.3629,55.2717,55.2991,41305.0
2021-10-14 14:10:00,60.65,60.67,60.61,60.64,125393.0,55.2991,55.3173,55.2626,55.29,125393.0
2021-10-14 14:20:00,60.64,60.7,60.62,60.65,59468.0,55.29,55.3447,55.2717,55.2991,59468.0
2021-10-14 14:30:00,60.65,60.68,60.62,60.67,55421.0,55.2991,55.3264,55.2717,55.3173,55421.0
2021-10-14 14:40:00,60.67,60.67,60.61,60.64,34562.0,55.3173,55.3173,55.2626,55.29,34562.0
2021-10-14 14:50:00,60.64,60.67,60.62,60.65,71656.0,55.29,55.3173,55.2717,55.2991,71656.0
2021-10-14 15:00:00,60.65,60.67,60.61,60.63,43662.0,55.2991,55.3173,55.2626,55.2808,43662.0
2021-10-14 15:10:00,60.63,60.64,60.59,60.62,92409.0,55.2808,55.29,55.2444,55.2717,92409.0
2021-10-14 15:20:00,60.62,60.64,60.58,60.6,80299.0,55.2717,55.29,55.2352,55.2535,80299.0
2021-10-14 15:30:00,60.6,60.61,60.52,60.55,135966.0,55.2535,55.2626,55.1805,55.2079,135966.0
2021-10-14 15:40:00,60.55,60.6,60.51,60.58,176013.0,55.2079,55.2535,55.1714,55.2352,176013.0
2021-10-14 15:50:00,60.58,60.67,60.58,60.63,462801.0,55.2352,55.3173,55.2352,55.2808,462801.0
2021-10-15 09:30:00,60.63,60.67,60.4,60.4,484510.0,55.2808,55.3173,55.0711,55.0711,484510.0
2021-10-15 09:40:00,60.38,60.5,60.35,60.48,207728.0,55.0529,55.1623,55.0255,55.1441,207728.0
2021-10-15 09:50:00,60.49,60.55,60.46,60.52,114551.0,55.1532,55.2079,55.1258,55.1805,114551.0
2021-10-15 10:00:00,60.52,60.59,60.46,60.58,123488.0,55.1805,55.2444,55.1258,55.2352,123488.0
2021-10-15 10:10:00,60.58,60.58,60.48,60.48,192933.0,55.2352,55.2352,55.1441,55.1441,192933.0
2021-10-15 10:20:00,60.47,60.48,60.25,60.26,144584.0,55.135,55.1441,54.9344,54.9435,144584.0
2021-10-15 10:30:00,60.26,60.29,60.2,60.25,155738.0,54.9435,54.9708,54.8888,54.9344,155738.0
2021-10-15 10:40:00,60.25,60.32,60.24,60.3,62657.0,54.9344,54.9982,54.9252,54.98,62657.0
2021-10-15 10:50:00,60.3,60.31,60.13,60.2,73787.0,54.98,54.9891,54.825,54.8888,73787.0
2021-10-15 11:00:00,60.2,60.22,60.08,60.11,57712.0,54.8888,54.907,54.7794,54.8067,57712.0
2021-10-15 11:10:00,60.11,60.15,59.99,60.02,91797.0,54.8067,54.8432,54.6973,54.7247,91797.0
2021-10-15 11:20:00,60.02,60.02,59.96,59.98,53422.0,54.7247,54.7247,54.6699,54.6882,53422.0
2021-10-15 11:30:00,59.98,60.01,59.82,59.83,104260.0,54.6882,54.7155,54.5423,54.5514,104260.0
2021-10-15 11:40:00,59.83,59.88,59.8,59.84,76262.0,54.5514,54.597,54.5241,54.5605,76262.0
2021-10-15 11:50:00,59.85,59.85,59.76,59.79,77705.0,54.5697,54.5697,54.4876,54.5149,77705.0
2021-10-15 12:00:00,59.8,59.82,59.78,59.82,33551.0,54.5241,54.5423,54.5058,54.5423,33551.0
2021-10-15 12:10:00,59.81,59.88,59.8,59.87,41120.0,54.5332,54.597,54.5241,54.5879,41120.0
2021-10-15 12:20:00,59.87,59.96,59.87,59.96,58945.0,54.5879,54.6699,54.5879,54.6699,58945.0
2021-10-15 12:30:00,59.96,59.99,59.92,59.92,53503.0,54.6699,54.6973,54.6335,54.6335,53503.0
2021-10-15 12:40:00,59.93,59.95,59.87,59.87,50131.0,54.6426,54.6608,54.5879,54.5879,50131.0
2021-10-15 12:50:00,59.87,59.91,59.83,59.83,49818.0,54.5879,54.6244,54.5514,54.5514,49818.0
2021-10-15 13:00:00,59.84,59.86,59.79,59.85,62235.0,54.5605,54.5788,54.5149,54.5697,62235.0
2021-10-15 13:10:00,59.84,59.86,59.8,59.81,52111.0,54.5605,54.5788,54.5241,54.5332,52111.0
2021-10-15 13:20:00,59.8,59.83,59.78,59.81,45706.0,54.5241,54.5514,54.5058,54.5332,45706.0
2021-10-15 13:30:00,59.8,59.88,59.8,59.87,62649.0,54.5241,54.597,54.5241,54.5879,62649.0
2021-10-15 13:40:00,59.87,59.95,59.87,59.92,53102.0,54.5879,54.6608,54.5879,54.6335,53102.0
2021-10-15 13:50:00,59.93,59.98,59.92,59.92,46301.0,54.6426,54.6882,54.6335,54.6335,46301.0
2021-10-15 14:00:00,59.93,60.05,59.92,60.04,63432.0,54.6426,54.752,54.6335,54.7429,63432.0
2021-10-15 14:10:00,60.05,60.07,60.01,60.02,82693.0,54.752,54.7702,54.7155,54.7247,82693.0
2021-10-15 14:20:00,60.02,60.02,59.95,59.96,74775.0,54.7247,54.7247,54.6608,54.6699,74775.0
2021-10-15 14:30:00,59.96,59.96,59.89,59.92,74350.0,54.6699,54.6699,54.6061,54.6335,74350.0
2021-10-15 14:40:00,59.92,59.92,59.87,59.9,42547.0,54.6335,54.6335,54.5879,54.6152,42547.0
2021-10-15 14:50:00,59.9,59.95,59.88,59.94,82901.0,54.6152,54.6608,54.597,54.6517,82901.0
2021-10-15 15:00:00,59.94,59.97,59.89,59.9,124871.0,54.6517,54.6791,54.6061,54.6152,124871.0
2021-10-15 15:10:00,59.9,59.91,59.85,59.88,122942.0,54.6152,54.6244,54.5697,54.597,122942.0
2021-10-15 15:20:00,59.88,60.0,59.87,59.99,150315.0,54.597,54.7064,54.5879,54.6973,150315.0
2021-10-15 15:30:00,59.99,59.99,59.91,59.96,135390.0,54.6973,54.6973,54.6244,54.6699,135390.0
2021-10-15 15:40:00,59.95,59.98,59.87,59.92,203934.0,54.6608,54.6882,54.5879,54.6335,203934.0
2021-10-15 15:50:00,59.92,60.18,59.92,60.14,1050530.0,54.6335,54.8705,54.6335,54.8341,1050530.0
2021-10-18 09:30:00,59.89,60.0,59.4,59.43,215267.0,54.6061,54.7064,54.1594,54.1867,215267.0
2021-10-18 09:40:00,59.42,59.53,59.33,59.5,118772.0,54.1776,54.2779,54.0955,54.2505,118772.0
2021-10-18 09:50:00,59.5,59.76,59.5,59.74,98712.0,54.2505,54.4876,54.2505,54.4694,98712.0
2021-10-18 10:00:00,59.74,59.88,59.71,59.82,52016.0,54.4694,54.597,54.442,54.5423,52016.0
2021-10-18 10:10:00,59.81,59.83,59.63,59.67,53734.0,54.5332,54.5514,54.3691,54.4055,53734.0
2021-10-18 10:20:00,59.67,59.74,59.62,59.68,83402.0,54.4055,54.4694,54.3599,54.4147,83402.0
2021-10-18 10:30:00,59.68,59.8,59.65,59.7,79101.0,54.4147,54.5241,54.3873,54.4329,79101.0
2021-10-18 10:40:00,59.7,59.82,59.67,59.81,65673.0,54.4329,54.5423,54.4055,54.5332,65673.0
2021-10-18 10:50:00,59.81,59.88,59.77,59.87,69451.0,54.5332,54.597,54.4967,54.5879,69451.0
2021-10-18 11:00:00,59.88,59.95,59.84,59.94,51047.0,54.597,54.6608,54.5605,54.6517,51047.0
2021-10-18 11:10:00,59.93,60.02,59.9,60.01,59225.0,54.6426,54.7247,54.6152,54.7155,59225.0
2021-10-18 11:20:00,60.01,60.09,60.01,60.02,54577.0,54.7155,54.7885,54.7155,54.7247,54577.0
2021-10-18 11:30:00,60.01,60.08,60.0,60.03,60175.0,54.7155,54.7794,54.7064,54.7338,60175.0
2021-10-18 11:40:00,60.03,60.03,59.96,59.99,54118.0,54.7338,54.7338,54.6699,54.6973,54118.0
2021-10-18 11:50:00,59.98,60.03,59.98,60.01,41868.0,54.6882,54.7338,54.6882,54.7155,41868.0
2021-10-18 12:00:00,60.02,60.07,59.99,60.06,41796.0,54.7247,54.7702,54.6973,54.7611,41796.0
2021-10-18 12:10:00,60.05,60.1,60.05,60.1,56125.0,54.752,54.7976,54.752,54.7976,56125.0
2021-10-18 12:20:00,60.1,60.1,59.96,60.0,49232.0,54.7976,54.7976,54.6699,54.7064,49232.0
2021-10-18 12:30:00,60.0,60.03,59.91,59.91,48325.0,54.7064,54.7338,54.6244,54.6244,48325.0
2021-10-18 12:40:00,59.92,59.93,59.84,59.89,78707.0,54.6335,54.6426,54.5605,54.6061,78707.0
2021-10-18 12:50:00,59.89,59.93,59.87,59.91,30086.0,54.6061,54.6426,54.5879,54.6244,30086.0
2021-10-18 13:00:00,59.9,59.99,59.9,59.98,23945.0,54.6152,54.6973,54.6152,54.6882,23945.0
2021-10-18 13:10:00,59.98,59.98,59.9,59.95,29814.0,54.6882,54.6882,54.6152,54.6608,29814.0
2021-10-18 13:20:00,59.95,59.96,59.89,59.89,21041.0,54.6608,54.6699,54.6061,54.6061,21041.0
2021-10-18 13:30:00,59.89,59.91,59.8,59.8,25612.0,54.6061,54.6244,54.5241,54.5241,25612.0
2021-10-18 13:40:00,59.8,59.82,59.77,59.77,49253.0,54.5241,54.5423,54.4967,54.4967,49253.0
2021-10-18 13:50:00,59.77,59.82,59.76,59.79,39351.0,54.4967,54.5423,54.4876,54.5149,39351.0
2021-10-18 14:00:00,59.78,59.85,59.78,59.84,54052.0,54.5058,54.5697,54.5058,54.5605,54052.0
2021-10-18 14:10:00,59.83,59.86,59.82,59.84,47728.0,54.5514,54.5788,54.5423,54.5605,47728.0
2021-10-18 14:20:00,59.84,59.85,59.76,59.81,53394.0,54.5605,54.5697,54.4876,54.5332,53394.0
2021-10-18 14:30:00,59.82,59.87,59.81,59.86,43581.0,54.5423,54.5879,54.5332,54.5788,43581.0
2021-10-18 14:40:00,59.86,59.9,59.86,59.89,36726.0,54.5788,54.6152,54.5788,54.6061,36726.0
2021-10-18 14:50:00,59.89,59.94,59.88,59.9,39524.0,54.6061,54.6517,54.597,54.6152,39524.0
2021-10-18 15:00:00,59.91,59.92,59.84,59.85,40645.0,54.6244,54.6335,54.5605,54.5697,40645.0
2021-10-18 15:10:00,59.85,59.92,59.84,59.9,60523.0,54.5697,54.6335,54.5605,54.6152,60523.0
2021-10-18 15:20:00,59.89,59.91,59.84,59.88,56806.0,54.6061,54.6244,54.5605,54.597,56806.0
2021-10-18 15:30:00,59.87,59.87,59.79,59.82,66803.0,54.5879,54.5879,54.5149,54.5423,66803.0
2021-10-18 15:40:00,59.82,59.82,59.7,59.79,242378.0,54.5423,54.5423,54.4329,54.5149,242378.0
2021-10-18 15:50:00,59.79,59.84,59.68,59.74,720223.0,54.5149,54.5605,54.4147,54.4694,720223.0
2021-10-19 09:30:00,59.93,59.93,59.67,59.71,201534.0,54.6426,54.6426,54.4055,54.442,201534.0
2021-10-19 09:40:00,59.73,59.76,59.62,59.66,53751.0,54.4602,54.4876,54.3599,54.3964,53751.0
2021-10-19 09:50:00,59.67,59.67,59.47,59.57,213365.0,54.4055,54.4055,54.2232,54.3144,213365.0
2021-10-19 10:00:00,59.57,59.68,59.54,59.66,37571.0,54.3144,54.4147,54.287,54.3964,37571.0
2021-10-19 10:10:00,59.67,59.7,59.6,59.6,32068.0,54.4055,54.4329,54.3417,54.3417,32068.0
2021-10-19 10:20:00,59.6,59.65,59.56,59.64,50354.0,54.3417,54.3873,54.3052,54.3782,50354.0
2021-10-19 10:30:00,59.64,59.65,59.54,59.61,48238.0,54.3782,54.3873,54.287,54.3508,48238.0
2021-10-19 10:40:00,59.62,59.7,59.59,59.6,34129.0,54.3599,54.4329,54.3326,54.3417,34129.0
2021-10-19 10:50:00,59.61,59.66,59.57,59.62,100146.0,54.3508,54.3964,54.3144,54.3599,100146.0
2021-10-19 11:00:00,59.63,59.74,59.61,59.72,26502.0,54.3691,54.4694,54.3508,54.4511,26502.0
2021-10-19 11:10:00,59.72,59.76,59.68,59.71,25158.0,54.4511,54.4876,54.4147,54.442,25158.0
2021-10-19 11:20:00,59.71,59.71,59.64,59.68,30095.0,54.442,54.442,54.3782,54.4147,30095.0
2021-10-19 11:30:00,59.68,59.68,59.51,59.52,63788.0,54.4147,54.4147,54.2597,54.2688,63788.0
2021-10-19 11:40:00,59.51,59.56,59.47,59.55,36800.0,54.2597,54.3052,54.2232,54.2961,36800.0
2021-10-19 11:50:00,59.55,59.63,59.53,59.63,37353.0,54.2961,54.3691,54.2779,54.3691,37353.0
2021-10-19 12:00:00,59.62,59.62,59.57,59.58,103903.0,54.3599,54.3599,54.3144,54.3235,103903.0
2021-10-19 12:10:00,59.58,59.61,59.56,59.58,125478.0,54.3235,54.3508,54.3052,54.3235,125478.0
2021-10-19 12:20:00,59.59,59.59,59.54,59.56,87414.0,54.3326,54.3326,54.287,54.3052,87414.0
2021-10-19 12:30:00,59.56,59.63,59.53,59.56,243041.0,54.3052,54.3691,54.2779,54.3052,243041.0
2021-10-19 12:40:00,59.56,59.57,59.51,59.52,65431.0,54.3052,54.3144,54.2597,54.2688,65431.0
2021-10-19 12:50:00,59.51,59.56,59.49,59.5,60253.0,54.2597,54.3052,54.2414,54.2505,60253.0
2021-10-19 13:00:00,59.5,59.5,59.42,59.46,92454.0,54.2505,54.2505,54.1776,54.2141,92454.0
2021-10-19 13:10:00,59.46,59.48,59.43,59.44,66027.0,54.2141,54.2323,54.1867,54.1958,66027.0
2021-10-19 13:20:00,59.44,59.48,59.4,59.4,64890.0,54.1958,54.2323,54.1594,54.1594,64890.0
2021-10-19 13:30:00,59.41,59.41,59.33,59.37,46912.0,54.1685,54.1685,54.0955,54.132,46912.0
2021-10-19 13:40:00,59.37,59.42,59.35,59.41,47197.0,54.132,54.1776,54.1138,54.1685,47197.0
2021-10-19 13:50:00,59.41,59.43,59.38,59.41,41035.0,54.1685,54.1867,54.1411,54.1685,41035.0
2021-10-19 14:00:00,59.41,59.42,59.37,59.41,63904.0,54.1685,54.1776,54.132,54.1685,63904.0
2021-10-19 14:10:00,59.41,59.51,59.4,59.45,142830.0,54.1685,54.2597,54.1594,54.2049,142830.0
2021-10-19 14:20:00,59.45,59.47,59.42,59.42,83467.0,54.2049,54.2232,54.1776,54.1776,83467.0
2021-10-19 14:30:00,59.42,59.46,59.4,59.43,192578.0,54.1776,54.2141,54.1594,54.1867,192578.0
2021-10-19 14:40:00,59.43,59.45,59.39,59.42,88396.0,54.1867,54.2049,54.1502,54.1776,88396.0
2021-10-19 14:50:00,59.42,59.49,59.39,59.49,906022.0,54.1776,54.2414,54.1502,54.2414,906022.0
2021-10-19 15:00:00,59.48,59.55,59.48,59.55,190391.0,54.2323,54.2961,54.2323,54.2961,190391.0
2021-10-19 15:10:00,59.55,59.66,59.51,59.66,483414.0,54.2961,54.3964,54.2597,54.3964,483414.0
2021-10-19 15:20:00,59.66,59.67,59.61,59.64,172097.0,54.3964,54.4055,54.3508,54.3782,172097.0
2021-10-19 15:30:00,59.63,59.7,59.61,59.65,128541.0,54.3691,54.4329,54.3508,54.3873,128541.0
2021-10-19 15:40:00,59.65,59.7,59.62,59.69,114157.0,54.3873,54.4329,54.3599,54.4238,114157.0
2021-10-19 15:50:00,59.7,59.8,59.69,59.79,474837.0,54.4329,54.5241,54.4238,54.5149,474837.0
2021-10-20 09:30:00,60.06,60.06,59.85,59.94,214995.0,54.7611,54.7611,54.5697,54.6517,214995.0
2021-10-20 09:40:00,59.94,60.16,59.92,60.13,100385.0,54.6517,54.8523,54.6335,54.825,100385.0
2021-10-20 09:50:00,60.14,60.38,60.14,60.28,130567.0,54.8341,55.0529,54.8341,54.9617,130567.0
2021-10-20 10:00:00,60.28,60.36,60.25,60.25,71438.0,54.9617,55.0347,54.9344,54.9344,71438.0
2021-10-20 10:10:00,60.25,60.27,60.04,60.12,198725.0,54.9344,54.9526,54.7429,54.8158,198725.0
2021-10-20 10:20:00,60.12,60.23,60.1,60.15,61558.0,54.8158,54.9161,54.7976,54.8432,61558.0
2021-10-20 10:30:00,60.15,60.19,60.11,60.17,59752.0,54.8432,54.8797,54.8067,54.8614,59752.0
2021-10-20 10:40:00,60.16,60.27,60.14,60.26,43021.0,54.8523,54.9526,54.8341,54.9435,43021.0
2021-10-20 10:50:00,60.26,60.29,60.2,60.27,38390.0,54.9435,54.9708,54.8888,54.9526,38390.0
2021-10-20 11:00:00,60.27,60.3,60.21,60.24,62287.0,54.9526,54.98,54.8979,54.9252,62287.0
2021-10-20 11:10:00,60.25,60.31,60.22,60.28,126743.0,54.9344,54.9891,54.907,54.9617,126743.0
2021-10-20 11:20:00,60.27,60.36,60.26,60.36,41917.0,54.9526,55.0347,54.9435,55.0347,41917.0
2021-10-20 11:30:00,60.35,60.36,60.27,60.34,68789.0,55.0255,55.0347,54.9526,55.0164,68789.0
2021-10-20 11:40:00,60.34,60.36,60.25,60.27,30817.0,55.0164,55.0347,54.9344,54.9526,30817.0
2021-10-20 11:50:00,60.26,60.34,60.25,60.29,37730.0,54.9435,55.0164,54.9344,54.9708,37730.0
2021-10-20 12:00:00,60.3,60.34,60.28,60.3,143622.0,54.98,55.0164,54.9617,54.98,143622.0
2021-10-20 12:10:00,60.29,60.4,60.28,60.4,46554.0,54.9708,55.0711,54.9617,55.0711,46554.0
2021-10-20 12:20:00,60.4,60.4,60.35,60.38,38342.0,55.0711,55.0711,55.0255,55.0529,38342.0
2021-10-20 12:30:00,60.38,60.45,60.35,60.44,60401.0,55.0529,55.1167,55.0255,55.1076,60401.0
2021-10-20 12:40:00,60.45,60.48,60.43,60.46,43401.0,55.1167,55.1441,55.0985,55.1258,43401.0
2021-10-20 12:50:00,60.47,60.5,60.45,60.48,43428.0,55.135,55.1623,55.1167,55.1441,43428.0
2021-10-20 13:00:00,60.48,60.5,60.42,60.44,49274.0,55.1441,55.1623,55.0894,55.1076,49274.0
2021-10-20 13:10:00,60.44,60.51,60.43,60.49,67409.0,55.1076,55.1714,55.0985,55.1532,67409.0
2021-10-20 13:20:00,60.49,60.53,60.46,60.47,73699.0,55.1532,55.1897,55.1258,55.135,73699.0
2021-10-20 13:30:00,60.47,60.48,60.42,60.44,63390.0,55.135,55.1441,55.0894,55.1076,63390.0
2021-10-20 13:40:00,60.43,60.43,60.35,60.38,32388.0,55.0985,55.0985,55.0255,55.0529,32388.0
2021-10-20 13:50:00,60.38,60.38,60.31,60.33,32576.0,55.0529,55.0529,54.9891,55.0073,32576.0
2021-10-20 14:00:00,60.32,60.38,60.31,60.37,53780.0,54.9982,55.0529,54.9891,55.0438,53780.0
2021-10-20 14:10:00,60.37,60.37,60.28,60.28,52027.0,55.0438,55.0438,54.9617,54.9617,52027.0
2021-10-20 14:20:00,60.28,60.28,60.22,60.28,37755.0,54.9617,54.9617,54.907,54.9617,37755.0
2021-10-20 14:30:00,60.28,60.33,60.28,60.33,26949.0,54.9617,55.0073,54.9617,55.0073,26949.0
2021-10-20 14:40:00,60.33,60.33,60.26,60.29,30779.0,55.0073,55.0073,54.9435,54.9708,30779.0
2021-10-20 14:50:00,60.3,60.35,60.29,60.32,23390.0,54.98,55.0255,54.9708,54.9982,23390.0
2021-10-20 15:00:00,60.32,60.38,60.31,60.34,49592.0,54.9982,55.0529,54.9891,55.0164,49592.0
2021-10-20 15:10:00,60.34,60.36,60.26,60.29,50030.0,55.0164,55.0347,54.9435,54.9708,50030.0
2021-10-20 15:20:00,60.28,60.33,60.25,60.27,49784.0,54.9617,55.0073,54.9344,54.9526,49784.0
2021-10-20 15:30:00,60.28,60.28,60.18,60.2,74263.0,54.9617,54.9617,54.8705,54.8888,74263.0
2021-10-20 15:40:00,60.21,60.28,60.2,60.26,92515.0,54.8979,54.9617,54.8888,54.9435,92515.0
2021-10-20 15:50:00,60.26,60.3,60.18,60.29,471951.0,54.9435,54.98,54.8705,54.9708,471951.0
2021-10-21 09:30:00,60.08,60.17,59.85,59.87,181141.0,54.7794,54.8614,54.5697,54.5879,181141.0
2021-10-21 09:40:00,59.86,59.88,59.75,59.8,37891.0,54.5788,54.597,54.4785,54.5241,37891.0
2021-10-21 09:50:00,59.8,59.91,59.78,59.81,66489.0,54.5241,54.6244,54.5058,54.5332,66489.0
2021-10-21 10:00:00,59.79,59.91,59.78,59.9,78688.0,54.5149,54.6244,54.5058,54.6152,78688.0
2021-10-21 10:10:00,59.91,59.98,59.85,59.97,81102.0,54.6244,54.6882,54.5697,54.6791,81102.0
2021-10-21 10:20:00,59.97,60.02,59.93,60.01,48440.0,54.6791,54.7247,54.6426,54.7155,48440.0
2021-10-21 10:30:00,60.01,60.06,59.97,59.98,70498.0,54.7155,54.7611,54.6791,54.6882,70498.0
2021-10-21 10:40:00,59.99,60.09,59.94,60.08,47797.0,54.6973,54.7885,54.6517,54.7794,47797.0
2021-10-21 10:50:00,60.07,60.13,60.06,60.1,64328.0,54.7702,54.825,54.7611,54.7976,64328.0
2021-10-21 11:00:00,60.1,60.22,60.1,60.18,95619.0,54.7976,54.907,54.7976,54.8705,95619.0
2021-10-21 11:10:00,60.19,60.2,60.1,60.1,84527.0,54.8797,54.8888,54.7976,54.7976,84527.0
2021-10-21 11:20:00,60.1,60.15,60.03,60.04,54245.0,54.7976,54.8432,54.7338,54.7429,54245.0
2021-10-21 11:30:00,60.03,60.06,60.01,60.04,50779.0,54.7338,54.7611,54.7155,54.7429,50779.0
2021-10-21 11:40:00,60.04,60.04,59.99,60.02,35778.0,54.7429,54.7429,54.6973,54.7247,35778.0
2021-10-21 11:50:00,60.02,60.09,60.02,60.05,40364.0,54.7247,54.7885,54.7247,54.752,40364.0
2021-10-21 12:00:00,60.06,60.07,60.02,60.05,41556.0,54.7611,54.7702,54.7247,54.752,41556.0
2021-10-21 12:10:00,60.05,60.06,60.03,60.04,36131.0,54.752,54.7611,54.7338,54.7429,36131.0
2021-10-21 12:20:00,60.03,60.04,59.95,60.02,72333.0,54.7338,54.7429,54.6608,54.7247,72333.0
2021-10-21 12:30:00,60.01,60.04,59.99,60.01,45008.0,54.7155,54.7429,54.6973,54.7155,45008.0
2021-10-21 12:40:00,60.01,60.05,59.99,60.01,44970.0,54.7155,54.752,54.6973,54.7155,44970.0
2021-10-21 12:50:00,60.02,60.04,59.98,60.01,43959.0,54.7247,54.7429,54.6882,54.7155,43959.0
2021-10-21 13:00:00,60.01,60.04,60.0,60.03,24283.0,54.7155,54.7429,54.7064,54.7338,24283.0
2021-10-21 13:10:00,60.04,60.1,60.02,60.1,43875.0,54.7429,54.7976,54.7247,54.7976,43875.0
2021-10-21 13:20:00,60.09,60.11,60.09,60.1,36833.0,54.7885,54.8067,54.7885,54.7976,36833.0
2021-10-21 13:30:00,60.11,60.13,60.09,60.1,41235.0,54.8067,54.825,54.7885,54.7976,41235.0
2021-10-21 13:40:00,60.09,60.1,60.04,60.04,50963.0,54.7885,54.7976,54.7429,54.7429,50963.0
2021-10-21 13:50:00,60.05,60.12,60.04,60.12,62557.0,54.752,54.8158,54.7429,54.8158,62557.0
2021-10-21 14:00:00,60.12,60.14,60.07,60.09,48292.0,54.8158,54.8341,54.7702,54.7885,48292.0
2021-10-21 14:10:00,60.09,60.11,60.06,60.11,52796.0,54.7885,54.8067,54.7611,54.8067,52796.0
2021-10-21 14:20:00,60.11,60.11,60.05,60.09,47833.0,54.8067,54.8067,54.752,54.7885,47833.0
2021-10-21 14:30:00,60.08,60.1,60.03,60.04,48529.0,54.7794,54.7976,54.7338,54.7429,48529.0
2021-10-21 14:40:00,60.04,60.08,60.03,60.07,38869.0,54.7429,54.7794,54.7338,54.7702,38869.0
2021-10-21 14:50:00,60.07,60.1,60.06,60.09,59160.0,54.7702,54.7976,54.7611,54.7885,59160.0
2021-10-21 15:00:00,60.1,60.18,60.1,60.17,94734.0,54.7976,54.8705,54.7976,54.8614,94734.0
2021-10-21 15:10:00,60.17,60.22,60.17,60.22,75159.0,54.8614,54.907,54.8614,54.907,75159.0
2021-10-21 15:20:00,60.22,60.24,60.2,60.22,60681.0,54.907,54.9252,54.8888,54.907,60681.0
2021-10-21 15:30:00,60.22,60.28,60.18,60.28,147408.0,54.907,54.9617,54.8705,54.9617,147408.0
2021-10-21 15:40:00,60.28,60.3,60.24,60.25,175601.0,54.9617,54.98,54.9252,54.9344,175601.0
2021-10-21 15:50:00,60.26,60.26,60.08,60.16,1069077.0,54.9435,54.9435,54.7794,54.8523,1069077.0
2021-10-22 09:30:00,60.12,60.41,60.1,60.41,185256.0,54.8158,55.0802,54.7976,55.0802,185256.0
2021-10-22 09:40:00,60.41,60.5,60.34,60.39,83629.0,55.0802,55.1623,55.0164,55.062,83629.0
2021-10-22 09:50:00,60.38,60.4,60.25,60.26,83910.0,55.0529,55.0711,54.9344,54.9435,83910.0
2021-10-22 10:00:00,60.26,60.33,60.2,60.29,115982.0,54.9435,55.0073,54.8888,54.9708,115982.0
2021-10-22 10:10:00,60.29,60.36,60.25,60.34,36669.0,54.9708,55.0347,54.9344,55.0164,36669.0
2021-10-22 10:20:00,60.35,60.37,60.31,60.36,74447.0,55.0255,55.0438,54.9891,55.0347,74447.0
2021-10-22 10:30:00,60.36,60.39,60.27,60.33,62346.0,55.0347,55.062,54.9526,55.0073,62346.0
2021-10-22 10:40:00,60.33,60.42,60.32,60.41,26231.0,55.0073,55.0894,54.9982,55.0802,26231.0
2021-10-22 10:50:00,60.41,60.44,60.37,60.38,36898.0,55.0802,55.1076,55.0438,55.0529,36898.0
2021-10-22 11:00:00,60.37,60.4,60.32,60.4,38932.0,55.0438,55.0711,54.9982,55.0711,38932.0
2021-10-22 11:10:00,60.39,60.39,60.26,60.31,45505.0,55.062,55.062,54.9435,54.9891,45505.0
2021-10-22 11:20:00,60.3,60.33,60.23,60.32,56959.0,54.98,55.0073,54.9161,54.9982,56959.0
2021-10-22 11:30:00,60.31,60.31,60.22,60.25,59039.0,54.9891,54.9891,54.907,54.9344,59039.0
2021-10-22 11:40:00,60.26,60.32,60.24,60.25,53131.0,54.9435,54.9982,54.9252,54.9344,53131.0
2021-10-22 11:50:00,60.26,60.37,60.24,60.32,69846.0,54.9435,55.0438,54.9252,54.9982,69846.0
2021-10-22 12:00:00,60.29,60.3,60.22,60.27,27657.0,54.9708,54.98,54.907,54.9526,27657.0
2021-10-22 12:10:00,60.26,60.29,60.23,60.27,51155.0,54.9435,54.9708,54.9161,54.9526,51155.0
2021-10-22 12:20:00,60.27,60.3,60.25,60.3,19618.0,54.9526,54.98,54.9344,54.98,19618.0
2021-10-22 12:30:00,60.3,60.36,60.29,60.35,27796.0,54.98,55.0347,54.9708,55.0255,27796.0
2021-10-22 12:40:00,60.35,60.43,60.33,60.38,54945.0,55.0255,55.0985,55.0073,55.0529,54945.0
2021-10-22 12:50:00,60.39,60.39,60.33,60.34,30854.0,55.062,55.062,55.0073,55.0164,30854.0
2021-10-22 13:00:00,60.33,60.36,60.29,60.36,48801.0,55.0073,55.0347,54.9708,55.0347,48801.0
2021-10-22 13:10:00,60.36,60.42,60.36,60.4,25505.0,55.0347,55.0894,55.0347,55.0711,25505.0
2021-10-22 13:20:00,60.39,60.43,60.38,60.42,23022.0,55.062,55.0985,55.0529,55.0894,23022.0
2021-10-22 13:30:00,60.43,60.46,60.4,60.46,32512.0,55.0985,55.1258,55.0711,55.1258,32512.0
2021-10-22 13:40:00,60.46,60.47,60.42,60.44,18933.0,55.1258,55.135,55.0894,55.1076,18933.0
2021-10-22 13:50:00,60.44,60.45,60.36,60.36,39756.0,55.1076,55.1167,55.0347,55.0347,39756.0
2021-10-22 14:00:00,60.36,60.41,60.35,60.41,29108.0,55.0347,55.0802,55.0255,55.0802,29108.0
2021-10-22 14:10:00,60.41,60.43,60.39,60.42,26733.0,55.0802,55.0985,55.062,55.0894,26733.0
2021-10-22 14:20:00,60.42,60.47,60.41,60.47,37111.0,55.0894,55.135,55.0802,55.135,37111.0
2021-10-22 14:30:00,60.47,60.55,60.46,60.5,35773.0,55.135,55.2079,55.1258,55.1623,35773.0
2021-10-22 14:40:00,60.5,60.51,60.48,60.5,23784.0,55.1623,55.1714,55.1441,55.1623,23784.0
2021-10-22 14:50:00,60.49,60.5,60.41,60.44,39952.0,55.1532,55.1623,55.0802,55.1076,39952.0
2021-10-22 15:00:00,60.44,60.47,60.42,60.46,38298.0,55.1076,55.135,55.0894,55.1258,38298.0
2021-10-22 15:10:00,60.46,60.46,60.38,60.39,44088.0,55.1258,55.1258,55.0529,55.062,44088.0
2021-10-22 15:20:00,60.39,60.47,60.39,60.47,42574.0,55.062,55.135,55.062,55.135,42574.0
2021-10-22 15:30:00,60.47,60.53,60.47,60.51,75564.0,55.135,55.1897,55.135,55.1714,75564.0
2021-10-22 15:40:00,60.51,60.54,60.47,60.52,90802.0,55.1714,55.1988,55.135,55.1805,90802.0
2021-10-22 15:50:00,60.52,60.59,60.49,60.52,376956.0,55.1805,55.2444,55.1532,55.1805,376956.0
2021-10-25 09:30:00,60.68,60.9,60.12,60.17,188256.0,55.3264,55.527,54.8158,54.8614,188256.0
2021-10-25 09:40:00,60.16,60.28,60.14,60.26,91603.0,54.8523,54.9617,54.8341,54.9435,91603.0
2021-10-25 09:50:00,60.26,60.31,60.2,60.25,134012.0,54.9435,54.9891,54.8888,54.9344,134012.0
2021-10-25 10:00:00,60.26,60.43,60.25,60.33,97296.0,54.9435,55.0985,54.9344,55.0073,97296.0
2021-10-25 10:10:00,60.33,60.35,60.24,60.3,48046.0,55.0073,55.0255,54.9252,54.98,48046.0
2021-10-25 10:20:00,60.31,60.31,60.18,60.25,50219.0,54.9891,54.9891,54.8705,54.9344,50219.0
2021-10-25 10:30:00,60.26,60.34,60.22,60.34,67897.0,54.9435,55.0164,54.907,55.0164,67897.0
2021-10-25 10:40:00,60.33,60.38,60.26,60.29,51502.0,55.0073,55.0529,54.9435,54.9708,51502.0
2021-10-25 10:50:00,60.3,60.36,60.28,60.35,48649.0,54.98,55.0347,54.9617,55.0255,48649.0
2021-10-25 11:00:00,60.35,60.4,60.3,60.3,80028.0,55.0255,55.0711,54.98,54.98,80028.0
2021-10-25 11:10:00,60.3,60.36,60.28,60.32,88809.0,54.98,55.0347,54.9617,54.9982,88809.0
2021-10-25 11:20:00,60.32,60.35,60.28,60.34,65500.0,54.9982,55.0255,54.9617,55.0164,65500.0
2021-10-25 11:30:00,60.33,60.42,60.32,60.39,98072.0,55.0073,55.0894,54.9982,55.062,98072.0
2021-10-25 11:40:00,60.4,60.44,60.39,60.43,33543.0,55.0711,55.1076,55.062,55.0985,33543.0
2021-10-25 11:50:00,60.44,60.48,60.41,60.46,33189.0,55.1076,55.1441,55.0802,55.1258,33189.0
2021-10-25 12:00:00,60.46,60.49,60.44,60.47,54764.0,55.1258,55.1532,55.1076,55.135,54764.0
2021-10-25 12:10:00,60.47,60.55,60.46,60.54,40643.0,55.135,55.2079,55.1258,55.1988,40643.0
2021-10-25 12:20:00,60.54,60.55,60.47,60.48,42842.0,55.1988,55.2079,55.135,55.1441,42842.0
2021-10-25 12:30:00,60.47,60.53,60.44,60.51,38444.0,55.135,55.1897,55.1076,55.1714,38444.0
2021-10-25 12:40:00,60.5,60.54,60.5,60.54,50122.0,55.1623,55.1988,55.1623,55.1988,50122.0
2021-10-25 12:50:00,60.54,60.57,60.52,60.55,33703.0,55.1988,55.2261,55.1805,55.2079,33703.0
2021-10-25 13:00:00,60.55,60.61,60.55,60.6,23155.0,55.2079,55.2626,55.2079,55.2535,23155.0
2021-10-25 13:10:00,60.6,60.62,60.55,60.55,29261.0,55.2535,55.2717,55.2079,55.2079,29261.0
2021-10-25 13:20:00,60.55,60.57,60.49,60.56,54291.0,55.2079,55.2261,55.1532,55.217,54291.0
2021-10-25 13:30:00,60.57,60.58,60.54,60.57,27609.0,55.2261,55.2352,55.1988,55.2261,27609.0
2021-10-25 13:40:00,60.57,60.6,60.55,60.58,32709.0,55.2261,55.2535,55.2079,55.2352,32709.0
2021-10-25 13:50:00,60.58,60.62,60.55,60.57,48280.0,55.2352,55.2717,55.2079,55.2261,48280.0
2021-10-25 14:00:00,60.57,60.62,60.54,60.57,49602.0,55.2261,55.2717,55.1988,55.2261,49602.0
2021-10-25 14:10:00,60.57,60.62,60.55,60.62,71974.0,55.2261,55.2717,55.2079,55.2717,71974.0
2021-10-25 14:20:00,60.62,60.64,60.59,60.61,54574.0,55.2717,55.29,55.2444,55.2626,54574.0
2021-10-25 14:30:00,60.61,60.62,60.54,60.57,67679.0,55.2626,55.2717,55.1988,55.2261,67679.0
2021-10-25 14:40:00,60.57,60.59,60.55,60.59,40200.0,55.2261,55.2444,55.2079,55.2444,40200.0
2021-10-25 14:50:00,60.59,60.6,60.55,60.57,64149.0,55.2444,55.2535,55.2079,55.2261,64149.0
2021-10-25 15:00:00,60.57,60.59,60.54,60.55,55046.0,55.2261,55.2444,55.1988,55.2079,55046.0
2021-10-25 15:10:00,60.54,60.55,60.48,60.48,79073.0,55.1988,55.2079,55.1441,55.1441,79073.0
2021-10-25 15:20:00,60.48,60.49,60.41,60.43,53120.0,55.1441,55.1532,55.0802,55.0985,53120.0
2021-10-25 15:30:00,60.42,60.49,60.4,60.42,122817.0,55.0894,55.1532,55.0711,55.0894,122817.0
2021-10-25 15:40:00,60.42,60.42,60.36,60.4,114944.0,55.0894,55.0894,55.0347,55.0711,114944.0
2021-10-25 15:50:00,60.39,60.39,60.28,60.36,518824.0,55.062,55.062,54.9617,55.0347,518824.0
2021-10-26 09:30:00,60.32,60.65,60.17,60.55,190739.0,54.9982,55.2991,54.8614,55.2079,190739.0
2021-10-26 09:40:00,60.58,60.65,60.51,60.59,112695.0,55.2352,55.2991,55.1714,55.2444,112695.0
2021-10-26 09:50:00,60.61,60.73,60.6,60.73,78468.0,55.2626,55.372,55.2535,55.372,78468.0
2021-10-26 10:00:00,60.72,60.84,60.69,60.72,120602.0,55.3629,55.4723,55.3355,55.3629,120602.0
2021-10-26 10:10:00,60.72,60.74,60.64,60.74,54373.0,55.3629,55.3811,55.29,55.3811,54373.0
2021-10-26 10:20:00,60.73,60.74,60.62,60.66,48652.0,55.372,55.3811,55.2717,55.3082,48652.0
2021-10-26 10:30:00,60.65,60.77,60.64,60.76,47427.0,55.2991,55.4085,55.29,55.3994,47427.0
2021-10-26 10:40:00,60.75,60.76,60.65,60.69,49788.0,55.3902,55.3994,55.2991,55.3355,49788.0
2021-10-26 10:50:00,60.69,60.71,60.6,60.66,39439.0,55.3355,55.3538,55.2535,55.3082,39439.0
2021-10-26 11:00:00,60.67,60.8,60.66,60.74,50328.0,55.3173,55.4358,55.3082,55.3811,50328.0
2021-10-26 11:10:00,60.74,60.8,60.71,60.76,24133.0,55.3811,55.4358,55.3538,55.3994,24133.0
2021-10-26 11:20:00,60.77,60.78,60.72,60.77,30136.0,55.4085,55.4176,55.3629,55.4085,30136.0
2021-10-26 11:30:00,60.78,60.88,60.78,60.86,77378.0,55.4176,55.5088,55.4176,55.4905,77378.0
2021-10-26 11:40:00,60.86,60.89,60.77,60.79,35954.0,55.4905,55.5179,55.4085,55.4267,35954.0
2021-10-26 11:50:00,60.78,60.81,60.72,60.77,65960.0,55.4176,55.445,55.3629,55.4085,65960.0
2021-10-26 12:00:00,60.77,60.86,60.75,60.84,42242.0,55.4085,55.4905,55.3902,55.4723,42242.0
2021-10-26 12:10:00,60.83,60.84,60.78,60.79,26134.0,55.4632,55.4723,55.4176,55.4267,26134.0
2021-10-26 12:20:00,60.79,60.79,60.74,60.78,21540.0,55.4267,55.4267,55.3811,55.4176,21540.0
2021-10-26 12:30:00,60.78,60.8,60.74,60.79,104739.0,55.4176,55.4358,55.3811,55.4267,104739.0
2021-10-26 12:40:00,60.8,61.0,60.8,61.0,74004.0,55.4358,55.6182,55.4358,55.6182,74004.0
2021-10-26 12:50:00,61.0,61.0,60.96,60.97,35654.0,55.6182,55.6182,55.5817,55.5908,35654.0
2021-10-26 13:00:00,60.97,60.98,60.93,60.94,46441.0,55.5908,55.6,55.5544,55.5635,46441.0
2021-10-26 13:10:00,60.93,61.0,60.89,60.97,34246.0,55.5544,55.6182,55.5179,55.5908,34246.0
2021-10-26 13:20:00,60.97,61.0,60.94,60.98,44351.0,55.5908,55.6182,55.5635,55.6,44351.0
2021-10-26 13:30:00,60.98,61.0,60.92,60.97,60702.0,55.6,55.6182,55.5453,55.5908,60702.0
2021-10-26 13:40:00,60.97,61.0,60.96,60.98,26304.0,55.5908,55.6182,55.5817,55.6,26304.0
2021-10-26 13:50:00,60.98,60.99,60.95,60.95,25624.0,55.6,55.6091,55.5726,55.5726,25624.0
2021-10-26 14:00:00,60.96,61.01,60.96,60.98,48562.0,55.5817,55.6273,55.5817,55.6,48562.0
2021-10-26 14:10:00,60.97,61.0,60.96,60.97,23793.0,55.5908,55.6182,55.5817,55.5908,23793.0
2021-10-26 14:20:00,60.96,60.98,60.91,60.94,58048.0,55.5817,55.6,55.5361,55.5635,58048.0
2021-10-26 14:30:00,60.93,60.95,60.88,60.89,27375.0,55.5544,55.5726,55.5088,55.5179,27375.0
2021-10-26 14:40:00,60.88,60.95,60.88,60.94,28133.0,55.5088,55.5726,55.5088,55.5635,28133.0
2021-10-26 14:50:00,60.95,60.98,60.94,60.97,30585.0,55.5726,55.6,55.5635,55.5908,30585.0
2021-10-26 15:00:00,60.97,61.02,60.96,60.99,45409.0,55.5908,55.6364,55.5817,55.6091,45409.0
2021-10-26 15:10:00,60.99,61.07,60.99,61.07,62376.0,55.6091,55.682,55.6091,55.682,62376.0
2021-10-26 15:20:00,61.07,61.08,61.01,61.02,51400.0,55.682,55.6911,55.6273,55.6364,51400.0
2021-10-26 15:30:00,61.01,61.02,60.94,60.95,70760.0,55.6273,55.6364,55.5635,55.5726,70760.0
2021-10-26 15:40:00,60.96,61.0,60.93,60.95,105946.0,55.5817,55.6182,55.5544,55.5726,105946.0
2021-10-26 15:50:00,60.96,61.0,60.82,60.82,333422.0,55.5817,55.6182,55.4541,55.4541,333422.0
2021-10-27 09:30:00,61.04,61.04,60.57,60.57,214026.0,55.6547,55.6547,55.2261,55.2261,214026.0
2021-10-27 09:40:00,60.57,60.63,60.48,60.6,135613.0,55.2261,55.2808,55.1441,55.2535,135613.0
2021-10-27 09:50:00,60.6,60.61,60.42,60.55,96434.0,55.2535,55.2626,55.0894,55.2079,96434.0
2021-10-27 10:00:00,60.54,60.67,60.46,60.46,110867.0,55.1988,55.3173,55.1258,55.1258,110867.0
2021-10-27 10:10:00,60.47,60.5,60.29,60.36,118134.0,55.135,55.1623,54.9708,55.0347,118134.0
2021-10-27 10:20:00,60.36,60.42,60.23,60.32,88026.0,55.0347,55.0894,54.9161,54.9982,88026.0
2021-10-27 10:30:00,60.31,60.42,60.28,60.36,59456.0,54.9891,55.0894,54.9617,55.0347,59456.0
2021-10-27 10:40:00,60.36,60.47,60.35,60.43,87800.0,55.0347,55.135,55.0255,55.0985,87800.0
2021-10-27 10:50:00,60.42,60.43,60.35,60.37,75581.0,55.0894,55.0985,55.0255,55.0438,75581.0
2021-10-27 11:00:00,60.36,60.37,60.3,60.32,42880.0,55.0347,55.0438,54.98,54.9982,42880.0
2021-10-27 11:10:00,60.32,60.41,60.27,60.38,60462.0,54.9982,55.0802,54.9526,55.0529,60462.0
2021-10-27 11:20:00,60.38,60.38,60.3,60.33,61073.0,55.0529,55.0529,54.98,55.0073,61073.0
2021-10-27 11:30:00,60.33,60.33,60.26,60.31,51644.0,55.0073,55.0073,54.9435,54.9891,51644.0
2021-10-27 11:40:00,60.32,60.35,60.25,60.29,57554.0,54.9982,55.0255,54.9344,54.9708,57554.0
2021-10-27 11:50:00,60.29,60.37,60.27,60.29,42072.0,54.9708,55.0438,54.9526,54.9708,42072.0
2021-10-27 12:00:00,60.29,60.36,60.28,60.36,48830.0,54.9708,55.0347,54.9617,55.0347,48830.0
2021-10-27 12:10:00,60.36,60.46,60.36,60.44,45825.0,55.0347,55.1258,55.0347,55.1076,45825.0
2021-10-27 12:20:00,60.43,60.5,60.4,60.46,48120.0,55.0985,55.1623,55.0711,55.1258,48120.0
2021-10-27 12:30:00,60.45,60.46,60.3,60.32,56829.0,55.1167,55.1258,54.98,54.9982,56829.0
2021-10-27 12:40:00,60.31,60.36,60.26,60.26,44017.0,54.9891,55.0347,54.9435,54.9435,44017.0
2021-10-27 12:50:00,60.26,60.29,60.16,60.17,53529.0,54.9435,54.9708,54.8523,54.8614,53529.0
2021-10-27 13:00:00,60.18,60.18,60.12,60.15,50692.0,54.8705,54.8705,54.8158,54.8432,50692.0
2021-10-27 13:10:00,60.14,60.21,60.13,60.18,51368.0,54.8341,54.8979,54.825,54.8705,51368.0
2021-10-27 13:20:00,60.18,60.28,60.18,60.27,41403.0,54.8705,54.9617,54.8705,54.9526,41403.0
2021-10-27 13:30:00,60.28,60.4,60.25,60.38,62057.0,54.9617,55.0711,54.9344,55.0529,62057.0
2021-10-27 13:40:00,60.39,60.39,60.31,60.37,96682.0,55.062,55.062,54.9891,55.0438,96682.0
2021-10-27 13:50:00,60.38,60.44,60.37,60.4,69509.0,55.0529,55.1076,55.0438,55.0711,69509.0
2021-10-27 14:00:00,60.41,60.49,60.39,60.47,58940.0,55.0802,55.1532,55.062,55.135,58940.0
2021-10-27 14:10:00,60.47,60.55,60.46,60.52,102350.0,55.135,55.2079,55.1258,55.1805,102350.0
2021-10-27 14:20:00,60.52,60.56,60.51,60.54,56324.0,55.1805,55.217,55.1714,55.1988,56324.0
2021-10-27 14:30:00,60.55,60.58,60.51,60.57,54151.0,55.2079,55.2352,55.1714,55.2261,54151.0
2021-10-27 14:40:00,60.58,60.59,60.48,60.54,62282.0,55.2352,55.2444,55.1441,55.1988,62282.0
2021-10-27 14:50:00,60.55,60.59,60.54,60.57,67545.0,55.2079,55.2444,55.1988,55.2261,67545.0
2021-10-27 15:00:00,60.56,60.63,60.55,60.6,78489.0,55.217,55.2808,55.2079,55.2535,78489.0
2021-10-27 15:10:00,60.6,60.67,60.57,60.59,94729.0,55.2535,55.3173,55.2261,55.2444,94729.0
2021-10-27 15:20:00,60.59,60.61,60.5,60.54,117136.0,55.2444,55.2626,55.1623,55.1988,117136.0
2021-10-27 15:30:00,60.53,60.57,60.43,60.47,117694.0,55.1897,55.2261,55.0985,55.135,117694.0
2021-10-27 15:40:00,60.47,60.52,60.44,60.45,172112.0,55.135,55.1805,55.1076,55.1167,172112.0
2021-10-27 15:50:00,60.45,60.5,60.38,60.39,507821.0,55.1167,55.1623,55.0529,55.062,507821.0
2021-10-28 09:30:00,60.42,60.65,60.22,60.6,118570.0,55.0894,55.2991,54.907,55.2535,118570.0
2021-10-28 09:40:00,60.59,60.67,60.52,60.63,120552.0,55.2444,55.3173,55.1805,55.2808,120552.0
2021-10-28 09:50:00,60.65,60.75,60.64,60.7,74037.0,55.2991,55.3902,55.29,55.3447,74037.0
2021-10-28 10:00:00,60.72,60.82,60.64,60.81,87672.0,55.3629,55.4541,55.29,55.445,87672.0
2021-10-28 10:10:00,60.81,60.81,60.52,60.68,86994.0,55.445,55.445,55.1805,55.3264,86994.0
2021-10-28 10:20:00,60.68,60.75,60.61,60.7,63954.0,55.3264,55.3902,55.2626,55.3447,63954.0
2021-10-28 10:30:00,60.71,60.75,60.63,60.74,71726.0,55.3538,55.3902,55.2808,55.3811,71726.0
2021-10-28 10:40:00,60.74,60.85,60.68,60.82,77888.0,55.3811,55.4814,55.3264,55.4541,77888.0
2021-10-28 10:50:00,60.82,60.83,60.73,60.79,117865.0,55.4541,55.4632,55.372,55.4267,117865.0
2021-10-28 11:00:00,60.79,60.84,60.73,60.8,212472.0,55.4267,55.4723,55.372,55.4358,212472.0
2021-10-28 11:10:00,60.8,60.85,60.76,60.83,175582.0,55.4358,55.4814,55.3994,55.4632,175582.0
2021-10-28 11:20:00,60.83,60.84,60.72,60.8,114499.0,55.4632,55.4723,55.3629,55.4358,114499.0
2021-10-28 11:30:00,60.79,60.87,60.78,60.85,145594.0,55.4267,55.4997,55.4176,55.4814,145594.0
2021-10-28 11:40:00,60.86,60.92,60.67,60.69,148224.0,55.4905,55.5453,55.3173,55.3355,148224.0
2021-10-28 11:50:00,60.71,60.76,60.66,60.74,55539.0,55.3538,55.3994,55.3082,55.3811,55539.0
2021-10-28 12:00:00,60.74,60.9,60.74,60.86,58103.0,55.3811,55.527,55.3811,55.4905,58103.0
2021-10-28 12:10:00,60.86,60.92,60.82,60.9,81371.0,55.4905,55.5453,55.4541,55.527,81371.0
2021-10-28 12:20:00,60.9,60.9,60.8,60.83,41226.0,55.527,55.527,55.4358,55.4632,41226.0
2021-10-28 12:30:00,60.83,60.85,60.78,60.82,39956.0,55.4632,55.4814,55.4176,55.4541,39956.0
2021-10-28 12:40:00,60.81,60.82,60.76,60.79,26095.0,55.445,55.4541,55.3994,55.4267,26095.0
2021-10-28 12:50:00,60.78,60.78,60.7,60.7,35272.0,55.4176,55.4176,55.3447,55.3447,35272.0
2021-10-28 13:00:00,60.7,60.74,60.64,60.69,48026.0,55.3447,55.3811,55.29,55.3355,48026.0
2021-10-28 13:10:00,60.68,60.74,60.65,60.71,44516.0,55.3264,55.3811,55.2991,55.3538,44516.0
2021-10-28 13:20:00,60.71,60.8,60.7,60.79,35190.0,55.3538,55.4358,55.3447,55.4267,35190.0
2021-10-28 13:30:00,60.79,60.84,60.75,60.8,69891.0,55.4267,55.4723,55.3902,55.4358,69891.0
2021-10-28 13:40:00,60.79,60.82,60.78,60.8,40082.0,55.4267,55.4541,55.4176,55.4358,40082.0
2021-10-28 13:50:00,60.8,60.84,60.78,60.78,39544.0,55.4358,55.4723,55.4176,55.4176,39544.0
2021-10-28 14:00:00,60.78,60.82,60.77,60.8,33432.0,55.4176,55.4541,55.4085,55.4358,33432.0
2021-10-28 14:10:00,60.8,60.82,60.77,60.82,44600.0,55.4358,55.4541,55.4085,55.4541,44600.0
2021-10-28 14:20:00,60.81,60.83,60.77,60.8,51150.0,55.445,55.4632,55.4085,55.4358,51150.0
2021-10-28 14:30:00,60.79,60.83,60.77,60.81,58236.0,55.4267,55.4632,55.4085,55.445,58236.0
2021-10-28 14:40:00,60.82,60.85,60.81,60.83,34342.0,55.4541,55.4814,55.445,55.4632,34342.0
2021-10-28 14:50:00,60.83,60.84,60.76,60.78,54680.0,55.4632,55.4723,55.3994,55.4176,54680.0
2021-10-28 15:00:00,60.78,60.84,60.76,60.83,63686.0,55.4176,55.4723,55.3994,55.4632,63686.0
2021-10-28 15:10:00,60.82,60.85,60.77,60.84,77820.0,55.4541,55.4814,55.4085,55.4723,77820.0
2021-10-28 15:20:00,60.83,60.87,60.8,60.8,105726.0,55.4632,55.4997,55.4358,55.4358,105726.0
2021-10-28 15:30:00,60.81,60.84,60.76,60.8,122801.0,55.445,55.4723,55.3994,55.4358,122801.0
2021-10-28 15:40:00,60.81,60.86,60.79,60.85,136993.0,55.445,55.4905,55.4267,55.4814,136993.0
2021-10-28 15:50:00,60.85,60.98,60.8,60.96,408805.0,55.4814,55.6,55.4358,55.5817,408805.0
2021-10-29 09:30:00,60.86,61.1,60.75,61.04,156999.0,55.4905,55.7094,55.3902,55.6547,156999.0
2021-10-29 09:40:00,61.04,61.16,61.01,61.14,90562.0,55.6547,55.7641,55.6273,55.7458,90562.0
2021-10-29 09:50:00,61.14,61.15,60.98,61.0,74279.0,55.7458,55.755,55.6,55.6182,74279.0
2021-10-29 10:00:00,61.0,61.07,60.92,60.92,75553.0,55.6182,55.682,55.5453,55.5453,75553.0
2021-10-29 10:10:00,60.92,61.05,60.9,60.97,90148.0,55.5453,55.6638,55.527,55.5908,90148.0
2021-10-29 10:20:00,60.97,61.0,60.86,60.91,60549.0,55.5908,55.6182,55.4905,55.5361,60549.0
2021-10-29 10:30:00,60.91,60.91,60.8,60.9,59399.0,55.5361,55.5361,55.4358,55.527,59399.0
2021-10-29 10:40:00,60.9,60.94,60.85,60.93,48233.0,55.527,55.5635,55.4814,55.5544,48233.0
2021-10-29 10:50:00,60.94,61.0,60.88,60.96,48503.0,55.5635,55.6182,55.5088,55.5817,48503.0
2021-10-29 11:00:00,60.96,61.0,60.92,60.97,49604.0,55.5817,55.6182,55.5453,55.5908,49604.0
2021-10-29 11:10:00,60.97,61.01,60.9,60.91,36766.0,55.5908,55.6273,55.527,55.5361,36766.0
2021-10-29 11:20:00,60.91,60.96,60.89,60.96,152532.0,55.5361,55.5817,55.5179,55.5817,152532.0
2021-10-29 11:30:00,60.96,60.99,60.86,60.9,65874.0,55.5817,55.6091,55.4905,55.527,65874.0
2021-10-29 11:40:00,60.9,60.93,60.86,60.92,135897.0,55.527,55.5544,55.4905,55.5453,135897.0
2021-10-29 11:50:00,60.91,60.95,60.88,60.92,45027.0,55.5361,55.5726,55.5088,55.5453,45027.0
2021-10-29 12:00:00,60.91,60.94,60.89,60.94,38819.0,55.5361,55.5635,55.5179,55.5635,38819.0
2021-10-29 12:10:00,60.94,60.96,60.91,60.95,40577.0,55.5635,55.5817,55.5361,55.5726,40577.0
2021-10-29 12:20:00,60.95,61.03,60.94,61.01,52353.0,55.5726,55.6455,55.5635,55.6273,52353.0
2021-10-29 12:30:00,61.01,61.04,61.0,61.02,34090.0,55.6273,55.6547,55.6182,55.6364,34090.0
2021-10-29 12:40:00,61.02,61.05,60.98,61.04,47061.0,55.6364,55.6638,55.6,55.6547,47061.0
2021-10-29 12:50:00,61.04,61.06,61.01,61.03,32353.0,55.6547,55.6729,55.6273,55.6455,32353.0
2021-10-29 13:00:00,61.03,61.05,60.99,60.99,86311.0,55.6455,55.6638,55.6091,55.6091,86311.0
2021-10-29 13:10:00,60.99,61.03,60.97,61.01,35109.0,55.6091,55.6455,55.5908,55.6273,35109.0
2021-10-29 13:20:00,61.01,61.04,61.0,61.04,35216.0,55.6273,55.6547,55.6182,55.6547,35216.0
2021-10-29 13:30:00,61.04,61.07,61.0,61.04,31715.0,55.6547,55.682,55.6182,55.6547,31715.0
2021-10-29 13:40:00,61.04,61.05,60.97,60.98,49753.0,55.6547,55.6638,55.5908,55.6,49753.0
2021-10-29 13:50:00,60.98,61.07,60.96,61.04,57131.0,55.6,55.682,55.5817,55.6547,57131.0
2021-10-29 14:00:00,61.04,61.05,60.96,60.97,45135.0,55.6547,55.6638,55.5817,55.5908,45135.0
2021-10-29 14:10:00,60.97,60.97,60.93,60.94,51973.0,55.5908,55.5908,55.5544,55.5635,51973.0
2021-10-29 14:20:00,60.95,60.95,60.85,60.87,52485.0,55.5726,55.5726,55.4814,55.4997,52485.0
2021-10-29 14:30:00,60.87,60.92,60.85,60.88,51861.0,55.4997,55.5453,55.4814,55.5088,51861.0
2021-10-29 14:40:00,60.89,60.95,60.88,60.93,46915.0,55.5179,55.5726,55.5088,55.5544,46915.0
2021-10-29 14:50:00,60.94,60.96,60.88,60.9,58107.0,55.5635,55.5817,55.5088,55.527,58107.0
2021-10-29 15:00:00,60.89,60.9,60.84,60.85,50305.0,55.5179,55.527,55.4723,55.4814,50305.0
2021-10-29 15:10:00,60.86,60.87,60.77,60.8,69225.0,55.4905,55.4997,55.4085,55.4358,69225.0
2021-10-29 15:20:00,60.8,60.82,60.72,60.73,58795.0,55.4358,55.4541,55.3629,55.372,58795.0
2021-10-29 15:30:00,60.73,60.73,60.64,60.7,115620.0,55.372,55.372,55.29,55.3447,115620.0
2021-10-29 15:40:00,60.7,60.81,60.69,60.76,124063.0,55.3447,55.445,55.3355,55.3994,124063.0
2021-10-29 15:50:00,60.76,60.86,60.69,60.73,551691.0,55.3994,55.4905,55.3355,55.372,551691.0
2021-11-01 09:30:00,60.6,60.91,60.55,60.89,195073.0,55.2535,55.5361,55.2079,55.5179,195073.0
2021-11-01 09:40:00,60.88,61.04,60.88,60.97,233641.0,55.5088,55.6547,55.5088,55.5908,233641.0
2021-11-01 09:50:00,60.96,61.34,60.93,61.31,126278.0,55.5817,55.9282,55.5544,55.9008,126278.0
2021-11-01 10:00:00,61.32,61.35,61.02,61.05,147098.0,55.91,55.9373,55.6364,55.6638,147098.0
2021-11-01 10:10:00,61.04,61.04,60.91,60.97,82150.0,55.6547,55.6547,55.5361,55.5908,82150.0
2021-11-01 10:20:00,60.96,60.96,60.79,60.81,84696.0,55.5817,55.5817,55.4267,55.445,84696.0
2021-11-01 10:30:00,60.81,60.87,60.77,60.79,53778.0,55.445,55.4997,55.4085,55.4267,53778.0
2021-11-01 10:40:00,60.79,60.91,60.79,60.87,45386.0,55.4267,55.5361,55.4267,55.4997,45386.0
2021-11-01 10:50:00,60.86,60.93,60.82,60.93,64678.0,55.4905,55.5544,55.4541,55.5544,64678.0
2021-11-01 11:00:00,60.93,61.04,60.93,60.95,86813.0,55.5544,55.6547,55.5544,55.5726,86813.0
2021-11-01 11:10:00,60.95,60.98,60.9,60.96,57052.0,55.5726,55.6,55.527,55.5817,57052.0
2021-11-01 11:20:00,60.97,61.0,60.93,60.93,47108.0,55.5908,55.6182,55.5544,55.5544,47108.0
2021-11-01 11:30:00,60.94,61.02,60.94,60.94,139120.0,55.5635,55.6364,55.5635,55.5635,139120.0
2021-11-01 11:40:00,60.95,61.02,60.91,60.96,78553.0,55.5726,55.6364,55.5361,55.5817,78553.0
2021-11-01 11:50:00,60.95,61.01,60.92,61.01,47188.0,55.5726,55.6273,55.5453,55.6273,47188.0
2021-11-01 12:00:00,61.01,61.05,60.99,60.99,58377.0,55.6273,55.6638,55.6091,55.6091,58377.0
2021-11-01 12:10:00,60.98,60.98,60.92,60.96,52769.0,55.6,55.6,55.5453,55.5817,52769.0
2021-11-01 12:20:00,60.96,61.0,60.93,60.99,45412.0,55.5817,55.6182,55.5544,55.6091,45412.0
2021-11-01 12:30:00,60.99,61.02,60.96,61.01,51916.0,55.6091,55.6364,55.5817,55.6273,51916.0
2021-11-01 12:40:00,61.01,61.06,60.97,61.0,95869.0,55.6273,55.6729,55.5908,55.6182,95869.0
2021-11-01 12:50:00,61.01,61.06,61.0,61.05,38369.0,55.6273,55.6729,55.6182,55.6638,38369.0
2021-11-01 13:00:00,61.06,61.07,61.01,61.03,31966.0,55.6729,55.682,55.6273,55.6455,31966.0
2021-11-01 13:10:00,61.02,61.02,60.97,61.02,46655.0,55.6364,55.6364,55.5908,55.6364,46655.0
2021-11-01 13:20:00,61.02,61.04,60.94,60.94,63713.0,55.6364,55.6547,55.5635,55.5635,63713.0
2021-11-01 13:30:00,60.95,60.95,60.85,60.86,64717.0,55.5726,55.5726,55.4814,55.4905,64717.0
2021-11-01 13:40:00,60.85,60.85,60.82,60.85,41425.0,55.4814,55.4814,55.4541,55.4814,41425.0
2021-11-01 13:50:00,60.84,60.92,60.82,60.89,36679.0,55.4723,55.5453,55.4541,55.5179,36679.0
2021-11-01 14:00:00,60.89,60.9,60.84,60.89,46396.0,55.5179,55.527,55.4723,55.5179,46396.0
2021-11-01 14:10:00,60.89,60.98,60.88,60.95,60059.0,55.5179,55.6,55.5088,55.5726,60059.0
2021-11-01 14:20:00,60.95,60.97,60.92,60.95,39722.0,55.5726,55.5908,55.5453,55.5726,39722.0
2021-11-01 14:30:00,60.95,61.01,60.94,60.98,42658.0,55.5726,55.6273,55.5635,55.6,42658.0
2021-11-01 14:40:00,60.98,60.99,60.94,60.96,37014.0,55.6,55.6091,55.5635,55.5817,37014.0
2021-11-01 14:50:00,60.97,60.97,60.91,60.93,56117.0,55.5908,55.5908,55.5361,55.5544,56117.0
2021-11-01 15:00:00,60.93,60.93,60.88,60.91,38951.0,55.5544,55.5544,55.5088,55.5361,38951.0
2021-11-01 15:10:00,60.9,60.98,60.9,60.95,57703.0,55.527,55.6,55.527,55.5726,57703.0
2021-11-01 15:20:00,60.95,60.98,60.92,60.97,82017.0,55.5726,55.6,55.5453,55.5908,82017.0
2021-11-01 15:30:00,60.96,61.01,60.91,60.93,93548.0,55.5817,55.6273,55.5361,55.5544,93548.0
2021-11-01 15:40:00,60.93,61.0,60.9,61.0,182164.0,55.5544,55.6182,55.527,55.6182,182164.0
2021-11-01 15:50:00,61.01,61.05,60.89,60.91,341902.0,55.6273,55.6638,55.5179,55.5361,341902.0
2021-11-02 09:30:00,60.97,60.98,60.58,60.6,228779.0,55.5908,55.6,55.2352,55.2535,228779.0
2021-11-02 09:40:00,60.6,60.78,60.58,60.66,187669.0,55.2535,55.4176,55.2352,55.3082,187669.0
2021-11-02 09:50:00,60.66,60.71,60.62,60.65,86741.0,55.3082,55.3538,55.2717,55.2991,86741.0
2021-11-02 10:00:00,60.64,60.65,60.37,60.52,139748.0,55.29,55.2991,55.0438,55.1805,139748.0
2021-11-02 10:10:00,60.53,60.68,60.49,60.57,130895.0,55.1897,55.3264,55.1532,55.2261,130895.0
2021-11-02 10:20:00,60.58,60.61,60.51,60.54,103681.0,55.2352,55.2626,55.1714,55.1988,103681.0
2021-11-02 10:30:00,60.54,60.57,60.48,60.48,88064.0,55.1988,55.2261,55.1441,55.1441,88064.0
2021-11-02 10:40:00,60.49,60.63,60.49,60.61,51550.0,55.1532,55.2808,55.1532,55.2626,51550.0
2021-11-02 10:50:00,60.6,60.73,60.6,60.72,70470.0,55.2535,55.372,55.2535,55.3629,70470.0
2021-11-02 11:00:00,60.72,60.75,60.68,60.75,52897.0,55.3629,55.3902,55.3264,55.3902,52897.0
2021-11-02 11:10:00,60.76,60.82,60.72,60.78,76696.0,55.3994,55.4541,55.3629,55.4176,76696.0
2021-11-02 11:20:00,60.79,60.79,60.71,60.79,58515.0,55.4267,55.4267,55.3538,55.4267,58515.0
2021-11-02 11:30:00,60.79,60.91,60.79,60.89,46386.0,55.4267,55.5361,55.4267,55.5179,46386.0
2021-11-02 11:40:00,60.89,60.92,60.84,60.89,48730.0,55.5179,55.5453,55.4723,55.5179,48730.0
2021-11-02 11:50:00,60.9,60.91,60.84,60.9,50812.0,55.527,55.5361,55.4723,55.527,50812.0
2021-11-02 12:00:00,60.9,60.92,60.87,60.92,44305.0,55.527,55.5453,55.4997,55.5453,44305.0
2021-11-02 12:10:00,60.93,60.94,60.88,60.92,53760.0,55.5544,55.5635,55.5088,55.5453,53760.0
2021-11-02 12:20:00,60.92,60.93,60.84,60.86,35959.0,55.5453,55.5544,55.4723,55.4905,35959.0
2021-11-02 12:30:00,60.86,60.91,60.83,60.9,47326.0,55.4905,55.5361,55.4632,55.527,47326.0
2021-11-02 12:40:00,60.9,60.93,60.86,60.88,32080.0,55.527,55.5544,55.4905,55.5088,32080.0
2021-11-02 12:50:00,60.89,60.97,60.88,60.97,29537.0,55.5179,55.5908,55.5088,55.5908,29537.0
2021-11-02 13:00:00,60.97,61.04,60.96,61.03,36909.0,55.5908,55.6547,55.5817,55.6455,36909.0
2021-11-02 13:10:00,61.02,61.04,61.0,61.03,38267.0,55.6364,55.6547,55.6182,55.6455,38267.0
2021-11-02 13:20:00,61.03,61.03,60.98,60.99,40415.0,55.6455,55.6455,55.6,55.6091,40415.0
2021-11-02 13:30:00,60.99,61.07,60.96,61.07,59972.0,55.6091,55.682,55.5817,55.682,59972.0
2021-11-02 13:40:00,61.06,61.09,61.05,61.09,31497.0,55.6729,55.7003,55.6638,55.7003,31497.0
2021-11-02 13:50:00,61.09,61.15,61.06,61.15,72374.0,55.7003,55.755,55.6729,55.755,72374.0
2021-11-02 14:00:00,61.15,61.25,61.14,61.22,93897.0,55.755,55.8461,55.7458,55.8188,93897.0
2021-11-02 14:10:00,61.22,61.31,61.21,61.3,69774.0,55.8188,55.9008,55.8097,55.8917,69774.0
2021-11-02 14:20:00,61.31,61.35,61.3,61.35,57463.0,55.9008,55.9373,55.8917,55.9373,57463.0
2021-11-02 14:30:00,61.35,61.36,61.29,61.34,77204.0,55.9373,55.9464,55.8826,55.9282,77204.0
2021-11-02 14:40:00,61.34,61.36,61.28,61.29,56363.0,55.9282,55.9464,55.8735,55.8826,56363.0
2021-11-02 14:50:00,61.29,61.3,61.25,61.3,54800.0,55.8826,55.8917,55.8461,55.8917,54800.0
2021-11-02 15:00:00,61.3,61.33,61.27,61.3,84734.0,55.8917,55.9191,55.8644,55.8917,84734.0
2021-11-02 15:10:00,61.3,61.3,61.23,61.26,78665.0,55.8917,55.8917,55.8279,55.8553,78665.0
2021-11-02 15:20:00,61.26,61.27,61.18,61.25,98628.0,55.8553,55.8644,55.7823,55.8461,98628.0
2021-11-02 15:30:00,61.24,61.38,61.22,61.23,269266.0,55.837,55.9647,55.8188,55.8279,269266.0
2021-11-02 15:40:00,61.22,61.28,61.2,61.23,199488.0,55.8188,55.8735,55.8005,55.8279,199488.0
2021-11-02 15:50:00,61.23,61.38,61.18,61.38,457009.0,55.8279,55.9647,55.7823,55.9647,457009.0
2021-11-03 09:30:00,63.05,63.41,62.42,63.29,434639.0,57.4873,57.8156,56.9129,57.7062,434639.0
2021-11-03 09:40:00,63.27,63.37,62.77,62.92,287916.0,57.6879,57.7791,57.232,57.3688,287916.0
2021-11-03 09:50:00,62.94,63.09,62.52,62.72,326557.0,57.387,57.5238,57.0041,57.1864,326557.0
2021-11-03 10:00:00,62.71,62.9,62.6,62.81,201972.0,57.1773,57.3506,57.077,57.2685,201972.0
2021-11-03 10:10:00,62.81,62.88,62.54,62.59,189390.0,57.2685,57.3323,57.0223,57.0679,189390.0
2021-11-03 10:20:00,62.56,62.57,62.3,62.31,91322.0,57.0406,57.0497,56.8035,56.8126,91322.0
2021-11-03 10:30:00,62.32,62.4,62.24,62.31,95961.0,56.8217,56.8947,56.7488,56.8126,95961.0
2021-11-03 10:40:00,62.3,62.4,62.18,62.36,70531.0,56.8035,56.8947,56.6941,56.8582,70531.0
2021-11-03 10:50:00,62.37,62.37,62.15,62.15,66157.0,56.8673,56.8673,56.6667,56.6667,66157.0
2021-11-03 11:00:00,62.15,62.15,61.95,62.04,94545.0,56.6667,56.6667,56.4844,56.5664,94545.0
2021-11-03 11:10:00,62.03,62.09,61.94,61.99,75650.0,56.5573,56.612,56.4753,56.5208,75650.0
2021-11-03 11:20:00,61.98,62.03,61.97,62.03,57638.0,56.5117,56.5573,56.5026,56.5573,57638.0
2021-11-03 11:30:00,62.03,62.09,61.93,62.02,117089.0,56.5573,56.612,56.4661,56.5482,117089.0
2021-11-03 11:40:00,62.0,62.12,61.97,62.01,73883.0,56.53,56.6394,56.5026,56.5391,73883.0
2021-11-03 11:50:00,62.0,62.09,62.0,62.05,59083.0,56.53,56.612,56.53,56.5756,59083.0
2021-11-03 12:00:00,62.05,62.14,61.95,62.11,83618.0,56.5756,56.6576,56.4844,56.6303,83618.0
2021-11-03 12:10:00,62.12,62.19,62.08,62.14,60172.0,56.6394,56.7032,56.6029,56.6576,60172.0
2021-11-03 12:20:00,62.14,62.18,62.07,62.13,54638.0,56.6576,56.6941,56.5938,56.6485,54638.0
2021-11-03 12:30:00,62.13,62.27,62.12,62.23,132843.0,56.6485,56.7761,56.6394,56.7397,132843.0
2021-11-03 12:40:00,62.23,62.25,62.07,62.08,90098.0,56.7397,56.7579,56.5938,56.6029,90098.0
2021-11-03 12:50:00,62.09,62.1,62.04,62.1,70071.0,56.612,56.6211,56.5664,56.6211,70071.0
2021-11-03 13:00:00,62.1,62.14,62.05,62.13,94155.0,56.6211,56.6576,56.5756,56.6485,94155.0
2021-11-03 13:10:00,62.13,62.29,62.12,62.19,108162.0,56.6485,56.7944,56.6394,56.7032,108162.0
2021-11-03 13:20:00,62.19,62.23,62.17,62.19,75547.0,56.7032,56.7397,56.685,56.7032,75547.0
2021-11-03 13:30:00,62.2,62.26,62.18,62.21,63825.0,56.7123,56.767,56.6941,56.7214,63825.0
2021-11-03 13:40:00,62.2,62.2,62.11,62.12,56702.0,56.7123,56.7123,56.6303,56.6394,56702.0
2021-11-03 13:50:00,62.11,62.12,62.05,62.09,62409.0,56.6303,56.6394,56.5756,56.612,62409.0
2021-11-03 14:00:00,62.08,62.21,62.05,62.11,87226.0,56.6029,56.7214,56.5756,56.6303,87226.0
2021-11-03 14:10:00,62.1,62.12,61.91,61.91,96347.0,56.6211,56.6394,56.4479,56.4479,96347.0
2021-11-03 14:20:00,61.92,62.07,61.91,61.95,63598.0,56.457,56.5938,56.4479,56.4844,63598.0
2021-11-03 14:30:00,61.95,62.01,61.92,62.0,92303.0,56.4844,56.5391,56.457,56.53,92303.0
2021-11-03 14:40:00,62.01,62.25,62.0,62.23,86494.0,56.5391,56.7579,56.53,56.7397,86494.0
2021-11-03 14:50:00,62.22,62.28,62.16,62.18,80001.0,56.7306,56.7853,56.6759,56.6941,80001.0
2021-11-03 15:00:00,62.18,62.22,62.05,62.14,118711.0,56.6941,56.7306,56.5756,56.6576,118711.0
2021-11-03 15:10:00,62.14,62.16,62.02,62.08,117578.0,56.6576,56.6759,56.5482,56.6029,117578.0
2021-11-03 15:20:00,62.08,62.22,62.05,62.14,130495.0,56.6029,56.7306,56.5756,56.6576,130495.0
2021-11-03 15:30:00,62.14,62.25,62.13,62.24,190153.0,56.6576,56.7579,56.6485,56.7488,190153.0
2021-11-03 15:40:00,62.23,62.37,62.22,62.36,233545.0,56.7397,56.8673,56.7306,56.8582,233545.0
2021-11-03 15:50:00,62.36,62.39,62.24,62.36,655705.0,56.8582,56.8856,56.7488,56.8582,655705.0
2021-11-04 09:30:00,61.79,62.12,61.68,61.99,185909.0,56.3385,56.6394,56.2382,56.5208,185909.0
2021-11-04 09:40:00,61.98,62.3,61.98,62.07,132350.0,56.5117,56.8035,56.5117,56.5938,132350.0
2021-11-04 09:50:00,62.07,62.32,62.06,62.17,130491.0,56.5938,56.8217,56.5847,56.685,130491.0
2021-11-04 10:00:00,62.17,62.18,61.76,61.86,132248.0,56.685,56.6941,56.3111,56.4023,132248.0
2021-11-04 10:10:00,61.86,62.08,61.86,62.06,135709.0,56.4023,56.6029,56.4023,56.5847,135709.0
2021-11-04 10:20:00,62.06,62.21,62.05,62.12,102601.0,56.5847,56.7214,56.5756,56.6394,102601.0
2021-11-04 10:30:00,62.12,62.28,62.12,62.22,73004.0,56.6394,56.7853,56.6394,56.7306,73004.0
2021-11-04 10:40:00,62.22,62.34,62.19,62.33,86890.0,56.7306,56.84,56.7032,56.8309,86890.0
2021-11-04 10:50:00,62.33,62.42,62.27,62.29,84080.0,56.8309,56.9129,56.7761,56.7944,84080.0
2021-11-04 11:00:00,62.29,62.35,62.21,62.23,83642.0,56.7944,56.8491,56.7214,56.7397,83642.0
2021-11-04 11:10:00,62.23,62.33,62.2,62.3,72535.0,56.7397,56.8309,56.7123,56.8035,72535.0
2021-11-04 11:20:00,62.3,62.42,62.26,62.39,67179.0,56.8035,56.9129,56.767,56.8856,67179.0
2021-11-04 11:30:00,62.38,62.4,62.23,62.23,95000.0,56.8764,56.8947,56.7397,56.7397,95000.0
2021-11-04 11:40:00,62.23,62.34,62.18,62.33,118366.0,56.7397,56.84,56.6941,56.8309,118366.0
2021-11-04 11:50:00,62.33,62.4,62.31,62.4,114178.0,56.8309,56.8947,56.8126,56.8947,114178.0
2021-11-04 12:00:00,62.39,62.41,62.31,62.36,165482.0,56.8856,56.9038,56.8126,56.8582,165482.0
2021-11-04 12:10:00,62.37,62.37,62.19,62.24,114158.0,56.8673,56.8673,56.7032,56.7488,114158.0
2021-11-04 12:20:00,62.24,62.29,62.24,62.27,52708.0,56.7488,56.7944,56.7488,56.7761,52708.0
2021-11-04 12:30:00,62.28,62.35,62.25,62.34,52687.0,56.7853,56.8491,56.7579,56.84,52687.0
2021-11-04 12:40:00,62.34,62.35,62.23,62.27,55634.0,56.84,56.8491,56.7397,56.7761,55634.0
2021-11-04 12:50:00,62.27,62.32,62.26,62.27,65942.0,56.7761,56.8217,56.767,56.7761,65942.0
2021-11-04 13:00:00,62.27,62.29,62.22,62.26,71311.0,56.7761,56.7944,56.7306,56.767,71311.0
2021-11-04 13:10:00,62.25,62.33,62.21,62.33,70142.0,56.7579,56.8309,56.7214,56.8309,70142.0
2021-11-04 13:20:00,62.33,62.33,62.2,62.2,100969.0,56.8309,56.8309,56.7123,56.7123,100969.0
2021-11-04 13:30:00,62.2,62.22,62.13,62.15,128811.0,56.7123,56.7306,56.6485,56.6667,128811.0
2021-11-04 13:40:00,62.15,62.21,62.14,62.18,52336.0,56.6667,56.7214,56.6576,56.6941,52336.0
2021-11-04 13:50:00,62.18,62.19,62.11,62.17,93709.0,56.6941,56.7032,56.6303,56.685,93709.0
2021-11-04 14:00:00,62.17,62.19,61.97,61.98,76634.0,56.685,56.7032,56.5026,56.5117,76634.0
2021-11-04 14:10:00,61.97,61.97,61.86,61.87,74689.0,56.5026,56.5026,56.4023,56.4114,74689.0
2021-11-04 14:20:00,61.88,61.89,61.77,61.78,55111.0,56.4206,56.4297,56.3203,56.3294,55111.0
2021-11-04 14:30:00,61.77,61.82,61.74,61.76,95262.0,56.3203,56.3658,56.2929,56.3111,95262.0
2021-11-04 14:40:00,61.76,61.82,61.75,61.8,63042.0,56.3111,56.3658,56.302,56.3476,63042.0
2021-11-04 14:50:00,61.8,61.88,61.78,61.88,62316.0,56.3476,56.4206,56.3294,56.4206,62316.0
2021-11-04 15:00:00,61.88,61.99,61.86,61.98,72742.0,56.4206,56.5208,56.4023,56.5117,72742.0
2021-11-04 15:10:00,61.98,62.01,61.87,61.9,67052.0,56.5117,56.5391,56.4114,56.4388,67052.0
2021-11-04 15:20:00,61.9,61.92,61.85,61.89,70794.0,56.4388,56.457,56.3932,56.4297,70794.0
2021-11-04 15:30:00,61.89,61.92,61.84,61.88,93198.0,56.4297,56.457,56.3841,56.4206,93198.0
2021-11-04 15:40:00,61.88,61.98,61.85,61.98,169492.0,56.4206,56.5117,56.3932,56.5117,169492.0
2021-11-04 15:50:00,61.98,62.12,61.98,62.1,618019.0,56.5117,56.6394,56.5117,56.6211,618019.0
2021-11-05 09:30:00,62.5,62.57,62.21,62.48,187346.0,56.9859,57.0497,56.7214,56.9676,187346.0
2021-11-05 09:40:00,62.49,62.62,62.46,62.48,103857.0,56.9767,57.0953,56.9494,56.9676,103857.0
2021-11-05 09:50:00,62.49,62.64,62.49,62.63,78965.0,56.9767,57.1135,56.9767,57.1044,78965.0
2021-11-05 10:00:00,62.62,62.62,62.44,62.46,99303.0,57.0953,57.0953,56.9311,56.9494,99303.0
2021-11-05 10:10:00,62.46,62.47,62.32,62.36,62768.0,56.9494,56.9585,56.8217,56.8582,62768.0
2021-11-05 10:20:00,62.36,62.52,62.36,62.48,50874.0,56.8582,57.0041,56.8582,56.9676,50874.0
2021-11-05 10:30:00,62.49,62.6,62.47,62.57,43329.0,56.9767,57.077,56.9585,57.0497,43329.0
2021-11-05 10:40:00,62.56,62.62,62.53,62.55,51508.0,57.0406,57.0953,57.0132,57.0314,51508.0
2021-11-05 10:50:00,62.55,62.65,62.54,62.65,80915.0,57.0314,57.1226,57.0223,57.1226,80915.0
2021-11-05 11:00:00,62.65,62.72,62.59,62.64,55004.0,57.1226,57.1864,57.0679,57.1135,55004.0
2021-11-05 11:10:00,62.64,62.69,62.54,62.56,49532.0,57.1135,57.1591,57.0223,57.0406,49532.0
2021-11-05 11:20:00,62.57,62.65,62.56,62.62,68648.0,57.0497,57.1226,57.0406,57.0953,68648.0
2021-11-05 11:30:00,62.62,62.68,62.58,62.67,51302.0,57.0953,57.15,57.0588,57.1409,51302.0
2021-11-05 11:40:00,62.67,62.7,62.56,62.63,80175.0,57.1409,57.1682,57.0406,57.1044,80175.0
2021-11-05 11:50:00,62.62,62.69,62.56,62.56,49823.0,57.0953,57.1591,57.0406,57.0406,49823.0
2021-11-05 12:00:00,62.56,62.63,62.51,62.51,47433.0,57.0406,57.1044,56.995,56.995,47433.0
2021-11-05 12:10:00,62.5,62.52,62.47,62.51,35339.0,56.9859,57.0041,56.9585,56.995,35339.0
2021-11-05 12:20:00,62.5,62.53,62.47,62.52,41541.0,56.9859,57.0132,56.9585,57.0041,41541.0
2021-11-05 12:30:00,62.53,62.53,62.47,62.49,46267.0,57.0132,57.0132,56.9585,56.9767,46267.0
2021-11-05 12:40:00,62.49,62.56,62.47,62.51,47438.0,56.9767,57.0406,56.9585,56.995,47438.0
2021-11-05 12:50:00,62.5,62.55,62.48,62.5,60727.0,56.9859,57.0314,56.9676,56.9859,60727.0
2021-11-05 13:00:00,62.5,62.53,62.41,62.43,50474.0,56.9859,57.0132,56.9038,56.922,50474.0
2021-11-05 13:10:00,62.43,62.5,62.41,62.46,65562.0,56.922,56.9859,56.9038,56.9494,65562.0
2021-11-05 13:20:00,62.46,62.49,62.35,62.4,57751.0,56.9494,56.9767,56.8491,56.8947,57751.0
2021-11-05 13:30:00,62.4,62.41,62.29,62.3,48379.0,56.8947,56.9038,56.7944,56.8035,48379.0
2021-11-05 13:40:00,62.29,62.31,62.23,62.27,73807.0,56.7944,56.8126,56.7397,56.7761,73807.0
2021-11-05 13:50:00,62.27,62.34,62.26,62.34,47132.0,56.7761,56.84,56.767,56.84,47132.0
2021-11-05 14:00:00,62.34,62.37,62.3,62.36,45711.0,56.84,56.8673,56.8035,56.8582,45711.0
2021-11-05 14:10:00,62.36,62.36,62.3,62.33,51301.0,56.8582,56.8582,56.8035,56.8309,51301.0
2021-11-05 14:20:00,62.33,62.35,62.27,62.34,36902.0,56.8309,56.8491,56.7761,56.84,36902.0
2021-11-05 14:30:00,62.35,62.38,62.3,62.31,58499.0,56.8491,56.8764,56.8035,56.8126,58499.0
2021-11-05 14:40:00,62.31,62.33,62.26,62.27,37504.0,56.8126,56.8309,56.767,56.7761,37504.0
2021-11-05 14:50:00,62.27,62.29,62.23,62.25,47154.0,56.7761,56.7944,56.7397,56.7579,47154.0
2021-11-05 15:00:00,62.25,62.3,62.21,62.28,71075.0,56.7579,56.8035,56.7214,56.7853,71075.0
2021-11-05 15:10:00,62.29,62.29,62.19,62.2,75748.0,56.7944,56.7944,56.7032,56.7123,75748.0
2021-11-05 15:20:00,62.2,62.24,62.17,62.22,79299.0,56.7123,56.7488,56.685,56.7306,79299.0
2021-11-05 15:30:00,62.22,62.32,62.17,62.27,104656.0,56.7306,56.8217,56.685,56.7761,104656.0
2021-11-05 15:40:00,62.26,62.27,62.14,62.17,131846.0,56.767,56.7761,56.6576,56.685,131846.0
2021-11-05 15:50:00,62.17,62.29,62.16,62.26,402309.0,56.685,56.7944,56.6759,56.767,402309.0
2021-11-08 09:30:00,62.29,62.4,61.9,61.94,173854.0,56.7944,56.8947,56.4388,56.4753,173854.0
2021-11-08 09:40:00,61.91,61.97,61.79,61.86,153879.0,56.4479,56.5026,56.3385,56.4023,153879.0
2021-11-08 09:50:00,61.87,61.87,61.67,61.8,85217.0,56.4114,56.4114,56.2291,56.3476,85217.0
2021-11-08 10:00:00,61.81,61.89,61.7,61.75,94395.0,56.3567,56.4297,56.2564,56.302,94395.0
2021-11-08 10:10:00,61.75,61.83,61.7,61.83,84064.0,56.302,56.375,56.2564,56.375,84064.0
2021-11-08 10:20:00,61.82,61.9,61.74,61.78,63883.0,56.3658,56.4388,56.2929,56.3294,63883.0
2021-11-08 10:30:00,61.77,61.91,61.77,61.8,75611.0,56.3203,56.4479,56.3203,56.3476,75611.0
2021-11-08 10:40:00,61.79,61.82,61.72,61.73,82916.0,56.3385,56.3658,56.2747,56.2838,82916.0
2021-11-08 10:50:00,61.73,61.74,61.63,61.67,70972.0,56.2838,56.2929,56.1926,56.2291,70972.0
2021-11-08 11:00:00,61.66,61.69,61.57,61.58,60274.0,56.22,56.2473,56.1379,56.147,60274.0
2021-11-08 11:10:00,61.58,61.63,61.53,61.59,82008.0,56.147,56.1926,56.1014,56.1561,82008.0
2021-11-08 11:20:00,61.6,61.7,61.58,61.67,61081.0,56.1653,56.2564,56.147,56.2291,61081.0
2021-11-08 11:30:00,61.68,61.7,61.6,61.63,78044.0,56.2382,56.2564,56.1653,56.1926,78044.0
2021-11-08 11:40:00,61.64,61.67,61.63,61.65,42518.0,56.2017,56.2291,56.1926,56.2108,42518.0
2021-11-08 11:50:00,61.66,61.68,61.57,61.6,52321.0,56.22,56.2382,56.1379,56.1653,52321.0
2021-11-08 12:00:00,61.6,61.63,61.56,61.59,54151.0,56.1653,56.1926,56.1288,56.1561,54151.0
2021-11-08 12:10:00,61.59,61.7,61.58,61.68,74408.0,56.1561,56.2564,56.147,56.2382,74408.0
2021-11-08 12:20:00,61.68,61.69,61.64,61.67,28942.0,56.2382,56.2473,56.2017,56.2291,28942.0
2021-11-08 12:30:00,61.67,61.67,61.58,61.59,41942.0,56.2291,56.2291,56.147,56.1561,41942.0
2021-11-08 12:40:00,61.59,61.59,61.52,61.57,47346.0,56.1561,56.1561,56.0923,56.1379,47346.0
2021-11-08 12:50:00,61.58,61.6,61.54,61.59,48971.0,56.147,56.1653,56.1106,56.1561,48971.0
2021-11-08 13:00:00,61.6,61.62,61.54,61.56,46667.0,56.1653,56.1835,56.1106,56.1288,46667.0
2021-11-08 13:10:00,61.57,61.65,61.55,61.64,48447.0,56.1379,56.2108,56.1197,56.2017,48447.0
2021-11-08 13:20:00,61.64,61.73,61.64,61.68,45948.0,56.2017,56.2838,56.2017,56.2382,45948.0
2021-11-08 13:30:00,61.68,61.69,61.63,61.65,55105.0,56.2382,56.2473,56.1926,56.2108,55105.0
2021-11-08 13:40:00,61.66,61.75,61.64,61.71,32272.0,56.22,56.302,56.2017,56.2656,32272.0
2021-11-08 13:50:00,61.7,61.77,61.68,61.73,69264.0,56.2564,56.3203,56.2382,56.2838,69264.0
2021-11-08 14:00:00,61.73,61.82,61.72,61.76,48880.0,56.2838,56.3658,56.2747,56.3111,48880.0
2021-11-08 14:10:00,61.76,61.79,61.73,61.78,39681.0,56.3111,56.3385,56.2838,56.3294,39681.0
2021-11-08 14:20:00,61.77,61.78,61.72,61.76,40597.0,56.3203,56.3294,56.2747,56.3111,40597.0
2021-11-08 14:30:00,61.75,61.79,61.72,61.73,46237.0,56.302,56.3385,56.2747,56.2838,46237.0
2021-11-08 14:40:00,61.73,61.78,61.73,61.78,30117.0,56.2838,56.3294,56.2838,56.3294,30117.0
2021-11-08 14:50:00,61.77,61.79,61.74,61.79,41403.0,56.3203,56.3385,56.2929,56.3385,41403.0
2021-11-08 15:00:00,61.79,61.8,61.74,61.76,40264.0,56.3385,56.3476,56.2929,56.3111,40264.0
2021-11-08 15:10:00,61.75,61.77,61.64,61.67,62541.0,56.302,56.3203,56.2017,56.2291,62541.0
2021-11-08 15:20:00,61.68,61.71,61.65,61.71,31185.0,56.2382,56.2656,56.2108,56.2656,31185.0
2021-11-08 15:30:00,61.71,61.81,61.7,61.8,112254.0,56.2656,56.3567,56.2564,56.3476,112254.0
2021-11-08 15:40:00,61.8,61.9,61.8,61.88,140663.0,56.3476,56.4388,56.3476,56.4206,140663.0
2021-11-08 15:50:00,61.88,61.95,61.85,61.88,290814.0,56.4206,56.4844,56.3932,56.4206,290814.0
2021-11-09 09:30:00,61.88,62.06,61.78,61.79,151739.0,56.4206,56.5847,56.3294,56.3385,151739.0
2021-11-09 09:40:00,61.78,61.98,61.67,61.96,167483.0,56.3294,56.5117,56.2291,56.4935,167483.0
2021-11-09 09:50:00,61.97,62.36,61.86,62.34,138279.0,56.5026,56.8582,56.4023,56.84,138279.0
2021-11-09 10:00:00,62.32,62.32,62.04,62.11,109174.0,56.8217,56.8217,56.5664,56.6303,109174.0
2021-11-09 10:10:00,62.11,62.16,61.71,61.83,84963.0,56.6303,56.6759,56.2656,56.375,84963.0
2021-11-09 10:20:00,61.83,61.92,61.81,61.91,55335.0,56.375,56.457,56.3567,56.4479,55335.0
2021-11-09 10:30:00,61.91,61.96,61.87,61.9,74089.0,56.4479,56.4935,56.4114,56.4388,74089.0
2021-11-09 10:40:00,61.9,62.03,61.88,62.01,84012.0,56.4388,56.5573,56.4206,56.5391,84012.0
2021-11-09 10:50:00,62.02,62.05,61.95,62.0,65284.0,56.5482,56.5756,56.4844,56.53,65284.0
2021-11-09 11:00:00,62.01,62.04,61.94,61.95,67296.0,56.5391,56.5664,56.4753,56.4844,67296.0
2021-11-09 11:10:00,61.96,62.05,61.95,62.03,153599.0,56.4935,56.5756,56.4844,56.5573,153599.0
2021-11-09 11:20:00,62.03,62.05,61.96,62.01,71935.0,56.5573,56.5756,56.4935,56.5391,71935.0
2021-11-09 11:30:00,62.01,62.15,62.0,62.15,63853.0,56.5391,56.6667,56.53,56.6667,63853.0
2021-11-09 11:40:00,62.15,62.25,62.12,62.18,71765.0,56.6667,56.7579,56.6394,56.6941,71765.0
2021-11-09 11:50:00,62.18,62.19,62.11,62.14,48290.0,56.6941,56.7032,56.6303,56.6576,48290.0
2021-11-09 12:00:00,62.14,62.24,62.12,62.18,50970.0,56.6576,56.7488,56.6394,56.6941,50970.0
2021-11-09 12:10:00,62.19,62.23,62.17,62.19,44717.0,56.7032,56.7397,56.685,56.7032,44717.0
2021-11-09 12:20:00,62.2,62.27,62.19,62.26,58842.0,56.7123,56.7761,56.7032,56.767,58842.0
2021-11-09 12:30:00,62.26,62.29,62.2,62.28,42569.0,56.767,56.7944,56.7123,56.7853,42569.0
2021-11-09 12:40:00,62.28,62.32,62.22,62.22,29563.0,56.7853,56.8217,56.7306,56.7306,29563.0
2021-11-09 12:50:00,62.23,62.32,62.23,62.28,32592.0,56.7397,56.8217,56.7397,56.7853,32592.0
2021-11-09 13:00:00,62.29,62.32,62.23,62.23,38391.0,56.7944,56.8217,56.7397,56.7397,38391.0
2021-11-09 13:10:00,62.25,62.29,62.25,62.27,40031.0,56.7579,56.7944,56.7579,56.7761,40031.0
2021-11-09 13:20:00,62.27,62.32,62.26,62.32,24887.0,56.7761,56.8217,56.767,56.8217,24887.0
2021-11-09 13:30:00,62.32,62.32,62.21,62.22,33414.0,56.8217,56.8217,56.7214,56.7306,33414.0
2021-11-09 13:40:00,62.23,62.27,62.22,62.26,42670.0,56.7397,56.7761,56.7306,56.767,42670.0
2021-11-09 13:50:00,62.26,62.27,62.18,62.22,50481.0,56.767,56.7761,56.6941,56.7306,50481.0
2021-11-09 14:00:00,62.22,62.23,62.15,62.17,34751.0,56.7306,56.7397,56.6667,56.685,34751.0
2021-11-09 14:10:00,62.17,62.18,62.12,62.17,34703.0,56.685,56.6941,56.6394,56.685,34703.0
2021-11-09 14:20:00,62.18,62.18,62.12,62.14,44075.0,56.6941,56.6941,56.6394,56.6576,44075.0
2021-11-09 14:30:00,62.14,62.17,62.13,62.16,42858.0,56.6576,56.685,56.6485,56.6759,42858.0
2021-11-09 14:40:00,62.16,62.2,62.15,62.18,44715.0,56.6759,56.7123,56.6667,56.6941,44715.0
2021-11-09 14:50:00,62.18,62.18,62.11,62.17,44124.0,56.6941,56.6941,56.6303,56.685,44124.0
2021-11-09 15:00:00,62.16,62.19,62.14,62.17,64591.0,56.6759,56.7032,56.6576,56.685,64591.0
2021-11-09 15:10:00,62.17,62.23,62.16,62.18,48197.0,56.685,56.7397,56.6759,56.6941,48197.0
2021-11-09 15:20:00,62.18,62.19,62.1,62.11,63091.0,56.6941,56.7032,56.6211,56.6303,63091.0
2021-11-09 15:30:00,62.12,62.14,62.03,62.14,84485.0,56.6394,56.6576,56.5573,56.6576,84485.0
2021-11-09 15:40:00,62.13,62.18,62.1,62.11,116161.0,56.6485,56.6941,56.6211,56.6303,116161.0
2021-11-09 15:50:00,62.11,62.26,62.1,62.25,293809.0,56.6303,56.767,56.6211,56.7579,293809.0
2021-11-10 09:30:00,62.55,62.92,62.41,62.63,331187.0,57.0314,57.3688,56.9038,57.1044,331187.0
2021-11-10 09:40:00,62.61,62.68,62.36,62.39,143649.0,57.0861,57.15,56.8582,56.8856,143649.0
2021-11-10 09:50:00,62.4,62.55,62.4,62.44,123890.0,56.8947,57.0314,56.8947,56.9311,123890.0
2021-11-10 10:00:00,62.45,62.51,62.37,62.45,170105.0,56.9403,56.995,56.8673,56.9403,170105.0
2021-11-10 10:10:00,62.45,62.55,62.33,62.53,207723.0,56.9403,57.0314,56.8309,57.0132,207723.0
2021-11-10 10:20:00,62.55,62.69,62.48,62.54,124269.0,57.0314,57.1591,56.9676,57.0223,124269.0
2021-11-10 10:30:00,62.54,62.67,62.46,62.59,91466.0,57.0223,57.1409,56.9494,57.0679,91466.0
2021-11-10 10:40:00,62.6,62.68,62.56,62.65,125726.0,57.077,57.15,57.0406,57.1226,125726.0
2021-11-10 10:50:00,62.66,62.7,62.6,62.68,73627.0,57.1317,57.1682,57.077,57.15,73627.0
2021-11-10 11:00:00,62.69,62.71,62.64,62.68,72743.0,57.1591,57.1773,57.1135,57.15,72743.0
2021-11-10 11:10:00,62.68,62.72,62.67,62.7,162840.0,57.15,57.1864,57.1409,57.1682,162840.0
2021-11-10 11:20:00,62.7,62.75,62.69,62.72,106666.0,57.1682,57.2138,57.1591,57.1864,106666.0
2021-11-10 11:30:00,62.72,62.75,62.67,62.74,159184.0,57.1864,57.2138,57.1409,57.2047,159184.0
2021-11-10 11:40:00,62.75,62.76,62.7,62.73,86170.0,57.2138,57.2229,57.1682,57.1956,86170.0
2021-11-10 11:50:00,62.73,62.77,62.68,62.76,83564.0,57.1956,57.232,57.15,57.2229,83564.0
2021-11-10 12:00:00,62.74,62.75,62.69,62.71,36653.0,57.2047,57.2138,57.1591,57.1773,36653.0
2021-11-10 12:10:00,62.73,62.74,62.64,62.66,47925.0,57.1956,57.2047,57.1135,57.1317,47925.0
2021-11-10 12:20:00,62.66,62.72,62.65,62.7,118278.0,57.1317,57.1864,57.1226,57.1682,118278.0
2021-11-10 12:30:00,62.7,62.7,62.61,62.63,35009.0,57.1682,57.1682,57.0861,57.1044,35009.0
2021-11-10 12:40:00,62.64,62.64,62.52,62.54,46011.0,57.1135,57.1135,57.0041,57.0223,46011.0
2021-11-10 12:50:00,62.54,62.69,62.54,62.66,175222.0,57.0223,57.1591,57.0223,57.1317,175222.0
2021-11-10 13:00:00,62.67,62.68,62.6,62.65,131533.0,57.1409,57.15,57.077,57.1226,131533.0
2021-11-10 13:10:00,62.66,62.74,62.65,62.73,81664.0,57.1317,57.2047,57.1226,57.1956,81664.0
2021-11-10 13:20:00,62.73,62.83,62.71,62.83,71940.0,57.1956,57.2867,57.1773,57.2867,71940.0
2021-11-10 13:30:00,62.81,62.83,62.74,62.76,71018.0,57.2685,57.2867,57.2047,57.2229,71018.0
2021-11-10 13:40:00,62.75,62.77,62.71,62.75,79407.0,57.2138,57.232,57.1773,57.2138,79407.0
2021-11-10 13:50:00,62.75,62.89,62.74,62.87,91275.0,57.2138,57.3414,57.2047,57.3232,91275.0
2021-11-10 14:00:00,62.86,62.87,62.81,62.84,107829.0,57.3141,57.3232,57.2685,57.2959,107829.0
2021-11-10 14:10:00,62.85,62.9,62.79,62.89,171149.0,57.305,57.3506,57.2503,57.3414,171149.0
2021-11-10 14:20:00,62.89,62.97,62.87,62.96,79638.0,57.3414,57.4144,57.3232,57.4053,79638.0
2021-11-10 14:30:00,62.96,62.97,62.85,62.9,91556.0,57.4053,57.4144,57.305,57.3506,91556.0
2021-11-10 14:40:00,62.89,62.94,62.86,62.87,66231.0,57.3414,57.387,57.3141,57.3232,66231.0
2021-11-10 14:50:00,62.86,62.91,62.84,62.9,58364.0,57.3141,57.3597,57.2959,57.3506,58364.0
2021-11-10 15:00:00,62.91,62.93,62.69,62.7,81471.0,57.3597,57.3779,57.1591,57.1682,81471.0
2021-11-10 15:10:00,62.7,62.75,62.65,62.69,90240.0,57.1682,57.2138,57.1226,57.1591,90240.0
2021-11-10 15:20:00,62.69,62.73,62.6,62.72,111739.0,57.1591,57.1956,57.077,57.1864,111739.0
2021-11-10 15:30:00,62.73,62.77,62.61,62.63,218127.0,57.1956,57.232,57.0861,57.1044,218127.0
2021-11-10 15:40:00,62.64,62.73,62.64,62.7,190751.0,57.1135,57.1956,57.1135,57.1682,190751.0
2021-11-10 15:50:00,62.71,62.83,62.71,62.73,517633.0,57.1773,57.2867,57.1773,57.1956,517633.0
2021-11-11 09:30:00,62.68,62.75,62.35,62.66,242982.0,57.15,57.2138,56.8491,57.1317,242982.0
2021-11-11 09:40:00,62.64,62.66,62.46,62.49,109430.0,57.1135,57.1317,56.9494,56.9767,109430.0
2021-11-11 09:50:00,62.5,62.52,62.29,62.39,56981.0,56.9859,57.0041,56.7944,56.8856,56981.0
2021-11-11 10:00:00,62.36,62.44,62.25,62.31,50063.0,56.8582,56.9311,56.7579,56.8126,50063.0
2021-11-11 10:10:00,62.32,62.39,62.24,62.36,62050.0,56.8217,56.8856,56.7488,56.8582,62050.0
2021-11-11 10:20:00,62.36,62.38,62.23,62.32,67686.0,56.8582,56.8764,56.7397,56.8217,67686.0
2021-11-11 10:30:00,62.33,62.4,62.25,62.28,58959.0,56.8309,56.8947,56.7579,56.7853,58959.0
2021-11-11 10:40:00,62.27,62.28,62.13,62.15,135140.0,56.7761,56.7853,56.6485,56.6667,135140.0
2021-11-11 10:50:00,62.16,62.2,62.1,62.2,160449.0,56.6759,56.7123,56.6211,56.7123,160449.0
2021-11-11 11:00:00,62.2,62.23,62.13,62.18,41714.0,56.7123,56.7397,56.6485,56.6941,41714.0
2021-11-11 11:10:00,62.18,62.23,62.15,62.22,41192.0,56.6941,56.7397,56.6667,56.7306,41192.0
2021-11-11 11:20:00,62.21,62.34,62.21,62.34,60090.0,56.7214,56.84,56.7214,56.84,60090.0
2021-11-11 11:30:00,62.34,62.37,62.28,62.37,42605.0,56.84,56.8673,56.7853,56.8673,42605.0
2021-11-11 11:40:00,62.37,62.38,62.31,62.32,26535.0,56.8673,56.8764,56.8126,56.8217,26535.0
2021-11-11 11:50:00,62.32,62.42,62.3,62.39,29531.0,56.8217,56.9129,56.8035,56.8856,29531.0
2021-11-11 12:00:00,62.4,62.43,62.36,62.38,36473.0,56.8947,56.922,56.8582,56.8764,36473.0
2021-11-11 12:10:00,62.37,62.38,62.32,62.38,35390.0,56.8673,56.8764,56.8217,56.8764,35390.0
2021-11-11 12:20:00,62.38,62.38,62.27,62.33,40825.0,56.8764,56.8764,56.7761,56.8309,40825.0
2021-11-11 12:30:00,62.33,62.35,62.29,62.29,31650.0,56.8309,56.8491,56.7944,56.7944,31650.0
2021-11-11 12:40:00,62.29,62.3,62.26,62.29,34537.0,56.7944,56.8035,56.767,56.7944,34537.0
2021-11-11 12:50:00,62.3,62.3,62.23,62.23,26864.0,56.8035,56.8035,56.7397,56.7397,26864.0
2021-11-11 13:00:00,62.23,62.23,62.15,62.15,31825.0,56.7397,56.7397,56.6667,56.6667,31825.0
2021-11-11 13:10:00,62.15,62.24,62.14,62.2,54955.0,56.6667,56.7488,56.6576,56.7123,54955.0
2021-11-11 13:20:00,62.2,62.23,62.19,62.23,31691.0,56.7123,56.7397,56.7032,56.7397,31691.0
2021-11-11 13:30:00,62.22,62.25,62.16,62.22,77235.0,56.7306,56.7579,56.6759,56.7306,77235.0
2021-11-11 13:40:00,62.22,62.23,62.18,62.19,42236.0,56.7306,56.7397,56.6941,56.7032,42236.0
2021-11-11 13:50:00,62.18,62.23,62.16,62.21,26065.0,56.6941,56.7397,56.6759,56.7214,26065.0
2021-11-11 14:00:00,62.21,62.32,62.2,62.3,59298.0,56.7214,56.8217,56.7123,56.8035,59298.0
2021-11-11 14:10:00,62.3,62.34,62.3,62.32,25959.0,56.8035,56.84,56.8035,56.8217,25959.0
2021-11-11 14:20:00,62.32,62.36,62.31,62.33,48113.0,56.8217,56.8582,56.8126,56.8309,48113.0
2021-11-11 14:30:00,62.34,62.45,62.34,62.44,39907.0,56.84,56.9403,56.84,56.9311,39907.0
2021-11-11 14:40:00,62.45,62.45,62.41,62.42,34804.0,56.9403,56.9403,56.9038,56.9129,34804.0
2021-11-11 14:50:00,62.42,62.43,62.37,62.39,40783.0,56.9129,56.922,56.8673,56.8856,40783.0
2021-11-11 15:00:00,62.39,62.41,62.33,62.38,54800.0,56.8856,56.9038,56.8309,56.8764,54800.0
2021-11-11 15:10:00,62.37,62.46,62.34,62.44,52808.0,56.8673,56.9494,56.84,56.9311,52808.0
2021-11-11 15:20:00,62.44,62.46,62.43,62.44,42529.0,56.9311,56.9494,56.922,56.9311,42529.0
2021-11-11 15:30:00,62.44,62.47,62.39,62.45,112237.0,56.9311,56.9585,56.8856,56.9403,112237.0
2021-11-11 15:40:00,62.45,62.53,62.45,62.49,123623.0,56.9403,57.0132,56.9403,56.9767,123623.0
2021-11-11 15:50:00,62.48,62.53,62.43,62.47,313646.0,56.9676,57.0132,56.922,56.9585,313646.0
2021-11-12 09:30:00,62.69,62.75,62.36,62.46,159250.0,57.1591,57.2138,56.8582,56.9494,159250.0
2021-11-12 09:40:00,62.47,62.54,62.35,62.5,87130.0,56.9585,57.0223,56.8491,56.9859,87130.0
2021-11-12 09:50:00,62.49,62.57,62.39,62.4,117798.0,56.9767,57.0497,56.8856,56.8947,117798.0
2021-11-12 10:00:00,62.41,62.51,62.3,62.51,55007.0,56.9038,56.995,56.8035,56.995,55007.0
2021-11-12 10:10:00,62.53,62.59,62.45,62.54,255135.0,57.0132,57.0679,56.9403,57.0223,255135.0
2021-11-12 10:20:00,62.54,62.61,62.44,62.46,65858.0,57.0223,57.0861,56.9311,56.9494,65858.0
2021-11-12 10:30:00,62.46,62.57,62.43,62.53,54118.0,56.9494,57.0497,56.922,57.0132,54118.0
2021-11-12 10:40:00,62.53,62.61,62.52,62.6,61289.0,57.0132,57.0861,57.0041,57.077,61289.0
2021-11-12 10:50:00,62.6,62.66,62.59,62.62,45446.0,57.077,57.1317,57.0679,57.0953,45446.0
2021-11-12 11:00:00,62.62,62.79,62.61,62.79,86919.0,57.0953,57.2503,57.0861,57.2503,86919.0
2021-11-12 11:10:00,62.79,62.91,62.76,62.9,198051.0,57.2503,57.3597,57.2229,57.3506,198051.0
2021-11-12 11:20:00,62.91,62.98,62.9,62.93,83522.0,57.3597,57.4235,57.3506,57.3779,83522.0
2021-11-12 11:30:00,62.93,63.02,62.91,62.91,193949.0,57.3779,57.46,57.3597,57.3597,193949.0
2021-11-12 11:40:00,62.92,63.02,62.91,63.01,78595.0,57.3688,57.46,57.3597,57.4509,78595.0
2021-11-12 11:50:00,63.02,63.07,63.0,63.05,84705.0,57.46,57.5056,57.4417,57.4873,84705.0
2021-11-12 12:00:00,63.05,63.08,63.01,63.02,53314.0,57.4873,57.5147,57.4509,57.46,53314.0
2021-11-12 12:10:00,63.02,63.1,63.01,63.06,101967.0,57.46,57.5329,57.4509,57.4964,101967.0
2021-11-12 12:20:00,63.07,63.15,63.06,63.14,70288.0,57.5056,57.5785,57.4964,57.5694,70288.0
2021-11-12 12:30:00,63.14,63.18,63.11,63.14,553477.0,57.5694,57.6059,57.542,57.5694,553477.0
2021-11-12 12:40:00,63.14,63.14,63.0,63.02,38114.0,57.5694,57.5694,57.4417,57.46,38114.0
2021-11-12 12:50:00,63.02,63.02,62.95,62.97,32336.0,57.46,57.46,57.3962,57.4144,32336.0
2021-11-12 13:00:00,62.97,62.98,62.87,62.88,33975.0,57.4144,57.4235,57.3232,57.3323,33975.0
2021-11-12 13:10:00,62.89,62.94,62.88,62.93,44140.0,57.3414,57.387,57.3323,57.3779,44140.0
2021-11-12 13:20:00,62.93,62.95,62.88,62.9,45816.0,57.3779,57.3962,57.3323,57.3506,45816.0
2021-11-12 13:30:00,62.91,62.95,62.89,62.9,39571.0,57.3597,57.3962,57.3414,57.3506,39571.0
2021-11-12 13:40:00,62.9,62.94,62.88,62.94,31471.0,57.3506,57.387,57.3323,57.387,31471.0
2021-11-12 13:50:00,62.93,62.94,62.9,62.9,19219.0,57.3779,57.387,57.3506,57.3506,19219.0
2021-11-12 14:00:00,62.9,62.91,62.82,62.83,50415.0,57.3506,57.3597,57.2776,57.2867,50415.0
2021-11-12 14:10:00,62.82,62.91,62.81,62.89,103936.0,57.2776,57.3597,57.2685,57.3414,103936.0
2021-11-12 14:20:00,62.89,62.89,62.76,62.78,120034.0,57.3414,57.3414,57.2229,57.2412,120034.0
2021-11-12 14:30:00,62.78,62.83,62.78,62.83,79373.0,57.2412,57.2867,57.2412,57.2867,79373.0
2021-11-12 14:40:00,62.83,62.87,62.81,62.87,79374.0,57.2867,57.3232,57.2685,57.3232,79374.0
2021-11-12 14:50:00,62.87,62.88,62.81,62.81,64921.0,57.3232,57.3323,57.2685,57.2685,64921.0
2021-11-12 15:00:00,62.82,62.82,62.76,62.79,58732.0,57.2776,57.2776,57.2229,57.2503,58732.0
2021-11-12 15:10:00,62.79,62.84,62.78,62.82,42047.0,57.2503,57.2959,57.2412,57.2776,42047.0
2021-11-12 15:20:00,62.82,62.88,62.82,62.85,71198.0,57.2776,57.3323,57.2776,57.305,71198.0
2021-11-12 15:30:00,62.85,62.96,62.84,62.87,87869.0,57.305,57.4053,57.2959,57.3232,87869.0
2021-11-12 15:40:00,62.87,62.88,62.78,62.81,109952.0,57.3232,57.3323,57.2412,57.2685,109952.0
2021-11-12 15:50:00,62.81,62.84,62.75,62.78,309806.0,57.2685,57.2959,57.2138,57.2412,309806.0
2021-11-15 09:30:00,62.84,62.91,62.7,62.8,141485.0,57.2959,57.3597,57.1682,57.2594,141485.0
2021-11-15 09:40:00,62.79,62.8,62.61,62.67,62520.0,57.2503,57.2594,57.0861,57.1409,62520.0
2021-11-15 09:50:00,62.67,62.69,62.51,62.59,63437.0,57.1409,57.1591,56.995,57.0679,63437.0
2021-11-15 10:00:00,62.58,62.64,62.53,62.58,59098.0,57.0588,57.1135,57.0132,57.0588,59098.0
2021-11-15 10:10:00,62.58,62.73,62.57,62.66,62552.0,57.0588,57.1956,57.0497,57.1317,62552.0
2021-11-15 10:20:00,62.67,62.8,62.67,62.78,49888.0,57.1409,57.2594,57.1409,57.2412,49888.0
2021-11-15 10:30:00,62.8,62.83,62.69,62.79,43526.0,57.2594,57.2867,57.1591,57.2503,43526.0
2021-11-15 10:40:00,62.79,62.86,62.79,62.85,39074.0,57.2503,57.3141,57.2503,57.305,39074.0
2021-11-15 10:50:00,62.86,62.87,62.79,62.8,33802.0,57.3141,57.3232,57.2503,57.2594,33802.0
2021-11-15 11:00:00,62.79,62.84,62.79,62.84,39556.0,57.2503,57.2959,57.2503,57.2959,39556.0
2021-11-15 11:10:00,62.85,62.95,62.83,62.95,55177.0,57.305,57.3962,57.2867,57.3962,55177.0
2021-11-15 11:20:00,62.95,62.95,62.78,62.8,67285.0,57.3962,57.3962,57.2412,57.2594,67285.0
2021-11-15 11:30:00,62.8,62.84,62.76,62.8,115229.0,57.2594,57.2959,57.2229,57.2594,115229.0
2021-11-15 11:40:00,62.8,62.82,62.71,62.75,48638.0,57.2594,57.2776,57.1773,57.2138,48638.0
2021-11-15 11:50:00,62.74,62.88,62.74,62.86,46880.0,57.2047,57.3323,57.2047,57.3141,46880.0
2021-11-15 12:00:00,62.86,62.87,62.81,62.86,33571.0,57.3141,57.3232,57.2685,57.3141,33571.0
2021-11-15 12:10:00,62.86,62.91,62.85,62.88,22722.0,57.3141,57.3597,57.305,57.3323,22722.0
2021-11-15 12:20:00,62.88,62.89,62.82,62.83,43545.0,57.3323,57.3414,57.2776,57.2867,43545.0
2021-11-15 12:30:00,62.82,62.87,62.77,62.78,41990.0,57.2776,57.3232,57.232,57.2412,41990.0
2021-11-15 12:40:00,62.78,62.82,62.78,62.8,36307.0,57.2412,57.2776,57.2412,57.2594,36307.0
2021-11-15 12:50:00,62.81,62.84,62.79,62.84,22481.0,57.2685,57.2959,57.2503,57.2959,22481.0
2021-11-15 13:00:00,62.83,62.83,62.79,62.8,34790.0,57.2867,57.2867,57.2503,57.2594,34790.0
2021-11-15 13:10:00,62.8,62.85,62.79,62.83,24908.0,57.2594,57.305,57.2503,57.2867,24908.0
2021-11-15 13:20:00,62.83,62.87,62.81,62.86,44354.0,57.2867,57.3232,57.2685,57.3141,44354.0
2021-11-15 13:30:00,62.86,62.86,62.78,62.8,44598.0,57.3141,57.3141,57.2412,57.2594,44598.0
2021-11-15 13:40:00,62.8,62.84,62.79,62.84,31022.0,57.2594,57.2959,57.2503,57.2959,31022.0
2021-11-15 13:50:00,62.84,62.9,62.84,62.89,41518.0,57.2959,57.3506,57.2959,57.3414,41518.0
2021-11-15 14:00:00,62.89,62.92,62.86,62.87,57540.0,57.3414,57.3688,57.3141,57.3232,57540.0
2021-11-15 14:10:00,62.87,62.87,62.8,62.86,38058.0,57.3232,57.3232,57.2594,57.3141,38058.0
2021-11-15 14:20:00,62.85,62.85,62.77,62.79,52026.0,57.305,57.305,57.232,57.2503,52026.0
2021-11-15 14:30:00,62.79,62.81,62.78,62.8,46025.0,57.2503,57.2685,57.2412,57.2594,46025.0
2021-11-15 14:40:00,62.8,62.83,62.77,62.8,62311.0,57.2594,57.2867,57.232,57.2594,62311.0
2021-11-15 14:50:00,62.8,62.82,62.76,62.77,43884.0,57.2594,57.2776,57.2229,57.232,43884.0
2021-11-15 15:00:00,62.78,62.78,62.68,62.69,42870.0,57.2412,57.2412,57.15,57.1591,42870.0
2021-11-15 15:10:00,62.68,62.69,62.65,62.67,37831.0,57.15,57.1591,57.1226,57.1409,37831.0
2021-11-15 15:20:00,62.67,62.71,62.65,62.69,57405.0,57.1409,57.1773,57.1226,57.1591,57405.0
2021-11-15 15:30:00,62.69,62.72,62.66,62.67,63365.0,57.1591,57.1864,57.1317,57.1409,63365.0
2021-11-15 15:40:00,62.67,62.74,62.67,62.7,94527.0,57.1409,57.2047,57.1409,57.1682,94527.0
2021-11-15 15:50:00,62.69,62.88,62.67,62.86,427386.0,57.1591,57.3323,57.1409,57.3141,427386.0
2021-11-16 09:30:00,62.92,63.29,62.92,63.28,245440.0,57.3688,57.7062,57.3688,57.697,245440.0
2021-11-16 09:40:00,63.28,63.35,63.17,63.22,200578.0,57.697,57.7609,57.5967,57.6423,200578.0
2021-11-16 09:50:00,63.22,63.28,63.0,63.0,116695.0,57.6423,57.697,57.4417,57.4417,116695.0
2021-11-16 10:00:00,63.0,63.07,62.93,63.06,77545.0,57.4417,57.5056,57.3779,57.4964,77545.0
2021-11-16 10:10:00,63.06,63.13,63.04,63.07,68950.0,57.4964,57.5603,57.4782,57.5056,68950.0
2021-11-16 10:20:00,63.06,63.08,62.99,63.05,70908.0,57.4964,57.5147,57.4326,57.4873,70908.0
2021-11-16 10:30:00,63.05,63.07,62.88,62.88,63543.0,57.4873,57.5056,57.3323,57.3323,63543.0
2021-11-16 10:40:00,62.88,62.96,62.88,62.89,67016.0,57.3323,57.4053,57.3323,57.3414,67016.0
2021-11-16 10:50:00,62.89,62.94,62.83,62.83,115490.0,57.3414,57.387,57.2867,57.2867,115490.0
2021-11-16 11:00:00,62.83,62.86,62.8,62.83,32606.0,57.2867,57.3141,57.2594,57.2867,32606.0
2021-11-16 11:10:00,62.82,62.93,62.82,62.88,114193.0,57.2776,57.3779,57.2776,57.3323,114193.0
2021-11-16 11:20:00,62.88,62.91,62.82,62.87,57458.0,57.3323,57.3597,57.2776,57.3232,57458.0
2021-11-16 11:30:00,62.87,62.99,62.87,62.95,65917.0,57.3232,57.4326,57.3232,57.3962,65917.0
2021-11-16 11:40:00,62.95,62.96,62.76,62.77,79535.0,57.3962,57.4053,57.2229,57.232,79535.0
2021-11-16 11:50:00,62.77,62.81,62.76,62.77,42970.0,57.232,57.2685,57.2229,57.232,42970.0
2021-11-16 12:00:00,62.77,62.83,62.76,62.8,53550.0,57.232,57.2867,57.2229,57.2594,53550.0
2021-11-16 12:10:00,62.8,62.81,62.75,62.8,23597.0,57.2594,57.2685,57.2138,57.2594,23597.0
2021-11-16 12:20:00,62.81,62.81,62.73,62.74,34019.0,57.2685,57.2685,57.1956,57.2047,34019.0
2021-11-16 12:30:00,62.73,62.81,62.72,62.79,32368.0,57.1956,57.2685,57.1864,57.2503,32368.0
2021-11-16 12:40:00,62.8,62.88,62.79,62.8,33569.0,57.2594,57.3323,57.2503,57.2594,33569.0
2021-11-16 12:50:00,62.79,62.82,62.73,62.75,85079.0,57.2503,57.2776,57.1956,57.2138,85079.0
2021-11-16 13:00:00,62.76,62.83,62.74,62.79,63652.0,57.2229,57.2867,57.2047,57.2503,63652.0
2021-11-16 13:10:00,62.78,62.82,62.71,62.72,53390.0,57.2412,57.2776,57.1773,57.1864,53390.0
2021-11-16 13:20:00,62.71,62.81,62.68,62.73,114060.0,57.1773,57.2685,57.15,57.1956,114060.0
2021-11-16 13:30:00,62.73,62.81,62.73,62.78,112490.0,57.1956,57.2685,57.1956,57.2412,112490.0
2021-11-16 13:40:00,62.78,62.79,62.7,62.75,109523.0,57.2412,57.2503,57.1682,57.2138,109523.0
2021-11-16 13:50:00,62.75,62.78,62.73,62.76,42530.0,57.2138,57.2412,57.1956,57.2229,42530.0
2021-11-16 14:00:00,62.77,62.81,62.72,62.79,174286.0,57.232,57.2685,57.1864,57.2503,174286.0
2021-11-16 14:10:00,62.79,62.79,62.73,62.77,89146.0,57.2503,57.2503,57.1956,57.232,89146.0
2021-11-16 14:20:00,62.77,62.78,62.71,62.74,80192.0,57.232,57.2412,57.1773,57.2047,80192.0
2021-11-16 14:30:00,62.74,62.77,62.71,62.73,89513.0,57.2047,57.232,57.1773,57.1956,89513.0
2021-11-16 14:40:00,62.74,62.74,62.63,62.66,125771.0,57.2047,57.2047,57.1044,57.1317,125771.0
2021-11-16 14:50:00,62.67,62.71,62.64,62.66,111064.0,57.1409,57.1773,57.1135,57.1317,111064.0
2021-11-16 15:00:00,62.65,62.68,62.62,62.65,90321.0,57.1226,57.15,57.0953,57.1226,90321.0
2021-11-16 15:10:00,62.65,62.72,62.59,62.7,291400.0,57.1226,57.1864,57.0679,57.1682,291400.0
2021-11-16 15:20:00,62.7,62.72,62.6,62.67,260613.0,57.1682,57.1864,57.077,57.1409,260613.0
2021-11-16 15:30:00,62.66,62.69,62.61,62.67,231193.0,57.1317,57.1591,57.0861,57.1409,231193.0
2021-11-16 15:40:00,62.67,62.69,62.55,62.55,195238.0,57.1409,57.1591,57.0314,57.0314,195238.0
2021-11-16 15:50:00,62.55,62.58,62.43,62.47,847522.0,57.0314,57.0588,56.922,56.9585,847522.0
2021-11-17 09:30:00,62.18,62.27,61.97,62.17,474506.0,56.6941,56.7761,56.5026,56.685,474506.0
2021-11-17 09:40:00,62.16,62.3,62.13,62.24,263837.0,56.6759,56.8035,56.6485,56.7488,263837.0
2021-11-17 09:50:00,62.24,62.35,62.2,62.2,337058.0,56.7488,56.8491,56.7123,56.7123,337058.0
2021-11-17 10:00:00,62.21,62.26,62.13,62.17,136489.0,56.7214,56.767,56.6485,56.685,136489.0
2021-11-17 10:10:00,62.17,62.3,62.16,62.25,248278.0,56.685,56.8035,56.6759,56.7579,248278.0
2021-11-17 10:20:00,62.25,62.25,62.12,62.14,86609.0,56.7579,56.7579,56.6394,56.6576,86609.0
2021-11-17 10:30:00,62.15,62.23,62.09,62.2,69416.0,56.6667,56.7397,56.612,56.7123,69416.0
2021-11-17 10:40:00,62.2,62.23,62.12,62.12,193300.0,56.7123,56.7397,56.6394,56.6394,193300.0
2021-11-17 10:50:00,62.12,62.24,62.09,62.2,156118.0,56.6394,56.7488,56.612,56.7123,156118.0
2021-11-17 11:00:00,62.2,62.25,62.18,62.25,525791.0,56.7123,56.7579,56.6941,56.7579,525791.0
2021-11-17 11:10:00,62.26,62.31,62.18,62.28,204885.0,56.767,56.8126,56.6941,56.7853,204885.0
2021-11-17 11:20:00,62.28,62.32,62.23,62.23,131996.0,56.7853,56.8217,56.7397,56.7397,131996.0
2021-11-17 11:30:00,62.23,62.28,62.21,62.23,82546.0,56.7397,56.7853,56.7214,56.7397,82546.0
2021-11-17 11:40:00,62.22,62.37,62.2,62.35,383411.0,56.7306,56.8673,56.7123,56.8491,383411.0
2021-11-17 11:50:00,62.35,62.39,62.27,62.29,73691.0,56.8491,56.8856,56.7761,56.7944,73691.0
2021-11-17 12:00:00,62.3,62.34,62.27,62.3,85164.0,56.8035,56.84,56.7761,56.8035,85164.0
2021-11-17 12:10:00,62.3,62.32,62.28,62.3,89000.0,56.8035,56.8217,56.7853,56.8035,89000.0
2021-11-17 12:20:00,62.29,62.37,62.28,62.34,86259.0,56.7944,56.8673,56.7853,56.84,86259.0
2021-11-17 12:30:00,62.34,62.36,62.29,62.3,219561.0,56.84,56.8582,56.7944,56.8035,219561.0
2021-11-17 12:40:00,62.3,62.3,62.22,62.28,48698.0,56.8035,56.8035,56.7306,56.7853,48698.0
2021-11-17 12:50:00,62.28,62.34,62.24,62.32,107326.0,56.7853,56.84,56.7488,56.8217,107326.0
2021-11-17 13:00:00,62.31,62.32,62.25,62.3,71800.0,56.8126,56.8217,56.7579,56.8035,71800.0
2021-11-17 13:10:00,62.3,62.3,62.23,62.24,114270.0,56.8035,56.8035,56.7397,56.7488,114270.0
2021-11-17 13:20:00,62.25,62.26,62.22,62.23,206513.0,56.7579,56.767,56.7306,56.7397,206513.0
2021-11-17 13:30:00,62.23,62.23,62.18,62.19,96720.0,56.7397,56.7397,56.6941,56.7032,96720.0
2021-11-17 13:40:00,62.19,62.2,62.14,62.16,45690.0,56.7032,56.7123,56.6576,56.6759,45690.0
2021-11-17 13:50:00,62.15,62.18,62.14,62.16,44399.0,56.6667,56.6941,56.6576,56.6759,44399.0
2021-11-17 14:00:00,62.15,62.17,62.12,62.15,36809.0,56.6667,56.685,56.6394,56.6667,36809.0
2021-11-17 14:10:00,62.15,62.17,62.13,62.17,40627.0,56.6667,56.685,56.6485,56.685,40627.0
2021-11-17 14:20:00,62.17,62.21,62.15,62.16,45118.0,56.685,56.7214,56.6667,56.6759,45118.0
2021-11-17 14:30:00,62.16,62.17,62.09,62.13,43762.0,56.6759,56.685,56.612,56.6485,43762.0
2021-11-17 14:40:00,62.12,62.19,62.12,62.19,220839.0,56.6394,56.7032,56.6394,56.7032,220839.0
2021-11-17 14:50:00,62.19,62.24,62.18,62.22,94348.0,56.7032,56.7488,56.6941,56.7306,94348.0
2021-11-17 15:00:00,62.22,62.23,62.15,62.23,502543.0,56.7306,56.7397,56.6667,56.7397,502543.0
2021-11-17 15:10:00,62.23,62.23,62.2,62.21,112777.0,56.7397,56.7397,56.7123,56.7214,112777.0
2021-11-17 15:20:00,62.21,62.22,62.15,62.16,224504.0,56.7214,56.7306,56.6667,56.6759,224504.0
2021-11-17 15:30:00,62.16,62.32,62.14,62.31,1207244.0,56.6759,56.8217,56.6576,56.8126,1207244.0
2021-11-17 15:40:00,62.32,62.44,62.31,62.34,334680.0,56.8217,56.9311,56.8126,56.84,334680.0
2021-11-17 15:50:00,62.34,62.34,62.09,62.16,1639503.0,56.84,56.84,56.612,56.6759,1639503.0
2021-11-18 09:30:00,62.09,62.42,61.86,62.27,366758.0,56.612,56.9129,56.4023,56.7761,366758.0
2021-11-18 09:40:00,62.27,62.52,62.09,62.46,196140.0,56.7761,57.0041,56.612,56.9494,196140.0
2021-11-18 09:50:00,62.47,62.58,62.41,62.57,132881.0,56.9585,57.0588,56.9038,57.0497,132881.0
2021-11-18 10:00:00,62.56,62.57,62.45,62.52,157031.0,57.0406,57.0497,56.9403,57.0041,157031.0
2021-11-18 10:10:00,62.52,62.59,62.47,62.52,150372.0,57.0041,57.0679,56.9585,57.0041,150372.0
2021-11-18 10:20:00,62.52,62.59,62.38,62.42,100883.0,57.0041,57.0679,56.8764,56.9129,100883.0
2021-11-18 10:30:00,62.41,62.41,62.3,62.37,132524.0,56.9038,56.9038,56.8035,56.8673,132524.0
2021-11-18 10:40:00,62.37,62.43,62.24,62.3,117613.0,56.8673,56.922,56.7488,56.8035,117613.0
2021-11-18 10:50:00,62.3,62.41,62.28,62.38,166259.0,56.8035,56.9038,56.7853,56.8764,166259.0
2021-11-18 11:00:00,62.38,62.4,62.21,62.23,153548.0,56.8764,56.8947,56.7214,56.7397,153548.0
2021-11-18 11:10:00,62.22,62.3,62.21,62.21,107275.0,56.7306,56.8035,56.7214,56.7214,107275.0
2021-11-18 11:20:00,62.22,62.25,62.13,62.23,93166.0,56.7306,56.7579,56.6485,56.7397,93166.0
2021-11-18 11:30:00,62.24,62.28,62.2,62.26,125704.0,56.7488,56.7853,56.7123,56.767,125704.0
2021-11-18 11:40:00,62.25,62.25,62.16,62.18,92300.0,56.7579,56.7579,56.6759,56.6941,92300.0
2021-11-18 11:50:00,62.17,62.19,62.11,62.17,107862.0,56.685,56.7032,56.6303,56.685,107862.0
2021-11-18 12:00:00,62.17,62.33,62.17,62.25,59954.0,56.685,56.8309,56.685,56.7579,59954.0
2021-11-18 12:10:00,62.24,62.29,62.22,62.24,56841.0,56.7488,56.7944,56.7306,56.7488,56841.0
2021-11-18 12:20:00,62.23,62.29,62.21,62.22,78506.0,56.7397,56.7944,56.7214,56.7306,78506.0
2021-11-18 12:30:00,62.23,62.3,62.23,62.24,60895.0,56.7397,56.8035,56.7397,56.7488,60895.0
2021-11-18 12:40:00,62.23,62.29,62.21,62.23,91971.0,56.7397,56.7944,56.7214,56.7397,91971.0
2021-11-18 12:50:00,62.23,62.25,62.15,62.17,74819.0,56.7397,56.7579,56.6667,56.685,74819.0
2021-11-18 13:00:00,62.18,62.19,62.11,62.13,121406.0,56.6941,56.7032,56.6303,56.6485,121406.0
2021-11-18 13:10:00,62.13,62.18,62.11,62.17,66630.0,56.6485,56.6941,56.6303,56.685,66630.0
2021-11-18 13:20:00,62.17,62.23,62.14,62.19,56984.0,56.685,56.7397,56.6576,56.7032,56984.0
2021-11-18 13:30:00,62.19,62.27,62.16,62.27,48111.0,56.7032,56.7761,56.6759,56.7761,48111.0
2021-11-18 13:40:00,62.26,62.28,62.2,62.27,70621.0,56.767,56.7853,56.7123,56.7761,70621.0
2021-11-18 13:50:00,62.26,62.33,62.24,62.29,114860.0,56.767,56.8309,56.7488,56.7944,114860.0
2021-11-18 14:00:00,62.3,62.31,62.27,62.29,97117.0,56.8035,56.8126,56.7761,56.7944,97117.0
2021-11-18 14:10:00,62.29,62.35,62.28,62.32,101996.0,56.7944,56.8491,56.7853,56.8217,101996.0
2021-11-18 14:20:00,62.33,62.36,62.3,62.33,142876.0,56.8309,56.8582,56.8035,56.8309,142876.0
2021-11-18 14:30:00,62.34,62.39,62.25,62.27,101973.0,56.84,56.8856,56.7579,56.7761,101973.0
2021-11-18 14:40:00,62.27,62.31,62.26,62.29,55467.0,56.7761,56.8126,56.767,56.7944,55467.0
2021-11-18 14:50:00,62.29,62.34,62.27,62.34,79082.0,56.7944,56.84,56.7761,56.84,79082.0
2021-11-18 15:00:00,62.34,62.34,62.22,62.25,120605.0,56.84,56.84,56.7306,56.7579,120605.0
2021-11-18 15:10:00,62.24,62.28,62.23,62.26,95896.0,56.7488,56.7853,56.7397,56.767,95896.0
2021-11-18 15:20:00,62.25,62.33,62.24,62.3,101896.0,56.7579,56.8309,56.7488,56.8035,101896.0
2021-11-18 15:30:00,62.3,62.31,62.24,62.29,187784.0,56.8035,56.8126,56.7488,56.7944,187784.0
2021-11-18 15:40:00,62.29,62.41,62.28,62.37,206297.0,56.7944,56.9038,56.7853,56.8673,206297.0
2021-11-18 15:50:00,62.36,62.37,62.29,62.35,705738.0,56.8582,56.8673,56.7944,56.8491,705738.0
2021-11-19 09:30:00,62.6,62.62,61.96,62.09,534053.0,57.077,57.0953,56.4935,56.612,534053.0
2021-11-19 09:40:00,62.09,62.18,61.93,61.96,207904.0,56.612,56.6941,56.4661,56.4935,207904.0
2021-11-19 09:50:00,61.97,61.97,61.73,61.83,190289.0,56.5026,56.5026,56.2838,56.375,190289.0
2021-11-19 10:00:00,61.83,61.92,61.72,61.86,150939.0,56.375,56.457,56.2747,56.4023,150939.0
2021-11-19 10:10:00,61.85,61.87,61.73,61.74,161823.0,56.3932,56.4114,56.2838,56.2929,161823.0
2021-11-19 10:20:00,61.74,61.75,61.36,61.36,219856.0,56.2929,56.302,55.9464,55.9464,219856.0
2021-11-19 10:30:00,61.36,61.57,61.3,61.53,182371.0,55.9464,56.1379,55.8917,56.1014,182371.0
2021-11-19 10:40:00,61.54,61.54,61.44,61.51,116530.0,56.1106,56.1106,56.0194,56.0832,116530.0
2021-11-19 10:50:00,61.51,61.57,61.4,61.42,79830.0,56.0832,56.1379,55.9829,56.0011,79830.0
2021-11-19 11:00:00,61.42,61.52,61.39,61.51,91212.0,56.0011,56.0923,55.9738,56.0832,91212.0
2021-11-19 11:10:00,61.51,61.57,61.47,61.52,80760.0,56.0832,56.1379,56.0467,56.0923,80760.0
2021-11-19 11:20:00,61.51,61.52,61.38,61.39,74945.0,56.0832,56.0923,55.9647,55.9738,74945.0
2021-11-19 11:30:00,61.39,61.41,61.28,61.3,90345.0,55.9738,55.992,55.8735,55.8917,90345.0
2021-11-19 11:40:00,61.3,61.3,61.18,61.2,86703.0,55.8917,55.8917,55.7823,55.8005,86703.0
2021-11-19 11:50:00,61.2,61.21,61.13,61.14,97176.0,55.8005,55.8097,55.7367,55.7458,97176.0
2021-11-19 12:00:00,61.14,61.15,61.06,61.15,117538.0,55.7458,55.755,55.6729,55.755,117538.0
2021-11-19 12:10:00,61.14,61.19,61.04,61.07,84584.0,55.7458,55.7914,55.6547,55.682,84584.0
2021-11-19 12:20:00,61.06,61.1,61.0,61.01,76116.0,55.6729,55.7094,55.6182,55.6273,76116.0
2021-11-19 12:30:00,61.01,61.09,60.99,61.05,96626.0,55.6273,55.7003,55.6091,55.6638,96626.0
2021-11-19 12:40:00,61.05,61.05,60.98,60.98,85402.0,55.6638,55.6638,55.6,55.6,85402.0
2021-11-19 12:50:00,60.98,61.04,60.98,61.01,81503.0,55.6,55.6547,55.6,55.6273,81503.0
2021-11-19 13:00:00,61.01,61.03,60.94,61.03,78619.0,55.6273,55.6455,55.5635,55.6455,78619.0
2021-11-19 13:10:00,61.03,61.15,61.01,61.15,98996.0,55.6455,55.755,55.6273,55.755,98996.0
2021-11-19 13:20:00,61.15,61.2,61.12,61.16,82377.0,55.755,55.8005,55.7276,55.7641,82377.0
2021-11-19 13:30:00,61.16,61.17,61.06,61.09,110076.0,55.7641,55.7732,55.6729,55.7003,110076.0
2021-11-19 13:40:00,61.09,61.27,61.07,61.26,86614.0,55.7003,55.8644,55.682,55.8553,86614.0
2021-11-19 13:50:00,61.27,61.31,61.23,61.28,101669.0,55.8644,55.9008,55.8279,55.8735,101669.0
2021-11-19 14:00:00,61.28,61.3,61.24,61.3,90412.0,55.8735,55.8917,55.837,55.8917,90412.0
2021-11-19 14:10:00,61.3,61.33,61.27,61.29,106780.0,55.8917,55.9191,55.8644,55.8826,106780.0
2021-11-19 14:20:00,61.28,61.31,61.11,61.11,132862.0,55.8735,55.9008,55.7185,55.7185,132862.0
2021-11-19 14:30:00,61.11,61.11,60.97,60.98,120323.0,55.7185,55.7185,55.5908,55.6,120323.0
2021-11-19 14:40:00,60.98,61.03,60.98,61.0,84115.0,55.6,55.6455,55.6,55.6182,84115.0
2021-11-19 14:50:00,60.99,61.02,60.94,60.94,87629.0,55.6091,55.6364,55.5635,55.5635,87629.0
2021-11-19 15:00:00,60.94,60.94,60.84,60.85,100153.0,55.5635,55.5635,55.4723,55.4814,100153.0
2021-11-19 15:10:00,60.86,60.86,60.71,60.72,153818.0,55.4905,55.4905,55.3538,55.3629,153818.0
2021-11-19 15:20:00,60.73,60.78,60.71,60.75,143821.0,55.372,55.4176,55.3538,55.3902,143821.0
2021-11-19 15:30:00,60.75,60.85,60.72,60.75,243063.0,55.3902,55.4814,55.3629,55.3902,243063.0
2021-11-19 15:40:00,60.74,60.79,60.64,60.65,443078.0,55.3811,55.4267,55.29,55.2991,443078.0
2021-11-19 15:50:00,60.64,60.66,60.42,60.51,1168500.0,55.29,55.3082,55.0894,55.1714,1168500.0
2021-11-22 09:30:00,60.49,60.54,60.15,60.17,195883.0,55.1532,55.1988,54.8432,54.8614,195883.0
2021-11-22 09:40:00,60.17,60.21,60.03,60.18,126706.0,54.8614,54.8979,54.7338,54.8705,126706.0
2021-11-22 09:50:00,60.18,60.24,60.07,60.17,82328.0,54.8705,54.9252,54.7702,54.8614,82328.0
2021-11-22 10:00:00,60.17,60.19,60.07,60.16,110046.0,54.8614,54.8797,54.7702,54.8523,110046.0
2021-11-22 10:10:00,60.17,60.21,60.04,60.04,131380.0,54.8614,54.8979,54.7429,54.7429,131380.0
2021-11-22 10:20:00,60.04,60.23,59.93,60.23,82374.0,54.7429,54.9161,54.6426,54.9161,82374.0
2021-11-22 10:30:00,60.23,60.35,60.19,60.33,143648.0,54.9161,55.0255,54.8797,55.0073,143648.0
2021-11-22 10:40:00,60.33,60.46,60.31,60.46,81158.0,55.0073,55.1258,54.9891,55.1258,81158.0
2021-11-22 10:50:00,60.47,60.57,60.42,60.53,87636.0,55.135,55.2261,55.0894,55.1897,87636.0
2021-11-22 11:00:00,60.53,60.66,60.48,60.62,132453.0,55.1897,55.3082,55.1441,55.2717,132453.0
2021-11-22 11:10:00,60.62,60.67,60.58,60.64,101111.0,55.2717,55.3173,55.2352,55.29,101111.0
2021-11-22 11:20:00,60.64,60.74,60.61,60.72,99468.0,55.29,55.3811,55.2626,55.3629,99468.0
2021-11-22 11:30:00,60.72,60.84,60.72,60.83,128446.0,55.3629,55.4723,55.3629,55.4632,128446.0
2021-11-22 11:40:00,60.83,60.95,60.8,60.93,137447.0,55.4632,55.5726,55.4358,55.5544,137447.0
2021-11-22 11:50:00,60.93,61.16,60.9,61.12,204021.0,55.5544,55.7641,55.527,55.7276,204021.0
2021-11-22 12:00:00,61.11,61.36,61.1,61.33,131411.0,55.7185,55.9464,55.7094,55.9191,131411.0
2021-11-22 12:10:00,61.32,61.33,61.16,61.22,106876.0,55.91,55.9191,55.7641,55.8188,106876.0
2021-11-22 12:20:00,61.22,61.25,61.11,61.15,82483.0,55.8188,55.8461,55.7185,55.755,82483.0
2021-11-22 12:30:00,61.16,61.16,61.04,61.12,109920.0,55.7641,55.7641,55.6547,55.7276,109920.0
2021-11-22 12:40:00,61.11,61.11,60.96,61.02,79094.0,55.7185,55.7185,55.5817,55.6364,79094.0
2021-11-22 12:50:00,61.02,61.05,60.98,61.01,68385.0,55.6364,55.6638,55.6,55.6273,68385.0
2021-11-22 13:00:00,61.0,61.15,61.0,61.14,96480.0,55.6182,55.755,55.6182,55.7458,96480.0
2021-11-22 13:10:00,61.15,61.15,61.01,61.01,51941.0,55.755,55.755,55.6273,55.6273,51941.0
2021-11-22 13:20:00,61.01,61.1,61.0,61.08,67730.0,55.6273,55.7094,55.6182,55.6911,67730.0
2021-11-22 13:30:00,61.08,61.14,61.07,61.07,59481.0,55.6911,55.7458,55.682,55.682,59481.0
2021-11-22 13:40:00,61.07,61.12,61.04,61.09,53256.0,55.682,55.7276,55.6547,55.7003,53256.0
2021-11-22 13:50:00,61.09,61.12,61.04,61.06,64045.0,55.7003,55.7276,55.6547,55.6729,64045.0
2021-11-22 14:00:00,61.06,61.07,60.99,61.03,49017.0,55.6729,55.682,55.6091,55.6455,49017.0
2021-11-22 14:10:00,61.03,61.04,60.98,61.02,98923.0,55.6455,55.6547,55.6,55.6364,98923.0
2021-11-22 14:20:00,61.01,61.07,60.95,60.95,100357.0,55.6273,55.682,55.5726,55.5726,100357.0
2021-11-22 14:30:00,60.95,61.02,60.89,61.0,75163.0,55.5726,55.6364,55.5179,55.6182,75163.0
2021-11-22 14:40:00,61.0,61.02,60.94,60.95,81241.0,55.6182,55.6364,55.5635,55.5726,81241.0
2021-11-22 14:50:00,60.94,61.04,60.94,60.97,152538.0,55.5635,55.6547,55.5635,55.5908,152538.0
2021-11-22 15:00:00,60.98,61.0,60.89,60.9,109488.0,55.6,55.6182,55.5179,55.527,109488.0
2021-11-22 15:10:00,60.9,61.09,60.9,61.06,204394.0,55.527,55.7003,55.527,55.6729,204394.0
2021-11-22 15:20:00,61.06,61.14,61.04,61.13,133878.0,55.6729,55.7458,55.6547,55.7367,133878.0
2021-11-22 15:30:00,61.12,61.28,61.1,61.27,209412.0,55.7276,55.8735,55.7094,55.8644,209412.0
2021-11-22 15:40:00,61.27,61.28,61.1,61.14,341078.0,55.8644,55.8735,55.7094,55.7458,341078.0
2021-11-22 15:50:00,61.14,61.14,60.93,60.98,874423.0,55.7458,55.7458,55.5544,55.6,874423.0
2021-11-23 09:30:00,61.07,61.4,60.99,61.06,177753.0,55.682,55.9829,55.6091,55.6729,177753.0
2021-11-23 09:40:00,61.08,61.23,61.04,61.15,130988.0,55.6911,55.8279,55.6547,55.755,130988.0
2021-11-23 09:50:00,61.16,61.21,61.0,61.11,108279.0,55.7641,55.8097,55.6182,55.7185,108279.0
2021-11-23 10:00:00,61.1,61.2,60.97,61.01,148607.0,55.7094,55.8005,55.5908,55.6273,148607.0
2021-11-23 10:10:00,61.02,61.16,61.0,61.0,132138.0,55.6364,55.7641,55.6182,55.6182,132138.0
2021-11-23 10:20:00,61.01,61.09,60.9,60.93,143515.0,55.6273,55.7003,55.527,55.5544,143515.0
2021-11-23 10:30:00,60.94,61.02,60.88,60.91,79269.0,55.5635,55.6364,55.5088,55.5361,79269.0
2021-11-23 10:40:00,60.93,61.17,60.92,61.15,71931.0,55.5544,55.7732,55.5453,55.755,71931.0
2021-11-23 10:50:00,61.14,61.55,61.13,61.54,114572.0,55.7458,56.1197,55.7367,56.1106,114572.0
2021-11-23 11:00:00,61.54,61.6,61.37,61.37,101781.0,56.1106,56.1653,55.9555,55.9555,101781.0
2021-11-23 11:10:00,61.36,61.42,61.32,61.42,73513.0,55.9464,56.0011,55.91,56.0011,73513.0
2021-11-23 11:20:00,61.42,61.53,61.37,61.48,90158.0,56.0011,56.1014,55.9555,56.0558,90158.0
2021-11-23 11:30:00,61.49,61.49,61.42,61.44,103024.0,56.065,56.065,56.0011,56.0194,103024.0
2021-11-23 11:40:00,61.44,61.58,61.43,61.5,84323.0,56.0194,56.147,56.0103,56.0741,84323.0
2021-11-23 11:50:00,61.49,61.55,61.44,61.45,84646.0,56.065,56.1197,56.0194,56.0285,84646.0
2021-11-23 12:00:00,61.45,61.51,61.44,61.49,63072.0,56.0285,56.0832,56.0194,56.065,63072.0
2021-11-23 12:10:00,61.5,61.52,61.35,61.35,166398.0,56.0741,56.0923,55.9373,55.9373,166398.0
2021-11-23 12:20:00,61.36,61.44,61.35,61.4,52099.0,55.9464,56.0194,55.9373,55.9829,52099.0
2021-11-23 12:30:00,61.4,61.42,61.31,61.32,77428.0,55.9829,56.0011,55.9008,55.91,77428.0
2021-11-23 12:40:00,61.32,61.37,61.31,61.33,52042.0,55.91,55.9555,55.9008,55.9191,52042.0
2021-11-23 12:50:00,61.34,61.37,61.27,61.28,37608.0,55.9282,55.9555,55.8644,55.8735,37608.0
2021-11-23 13:00:00,61.27,61.47,61.25,61.45,54776.0,55.8644,56.0467,55.8461,56.0285,54776.0
2021-11-23 13:10:00,61.45,61.52,61.4,61.46,72069.0,56.0285,56.0923,55.9829,56.0376,72069.0
2021-11-23 13:20:00,61.45,61.47,61.41,61.44,74035.0,56.0285,56.0467,55.992,56.0194,74035.0
2021-11-23 13:30:00,61.44,61.49,61.41,61.44,61997.0,56.0194,56.065,55.992,56.0194,61997.0
2021-11-23 13:40:00,61.45,61.48,61.42,61.45,74920.0,56.0285,56.0558,56.0011,56.0285,74920.0
2021-11-23 13:50:00,61.45,61.54,61.44,61.48,53717.0,56.0285,56.1106,56.0194,56.0558,53717.0
2021-11-23 14:00:00,61.48,61.53,61.44,61.46,82300.0,56.0558,56.1014,56.0194,56.0376,82300.0
2021-11-23 14:10:00,61.45,61.54,61.45,61.53,64174.0,56.0285,56.1106,56.0285,56.1014,64174.0
2021-11-23 14:20:00,61.53,61.54,61.48,61.48,58903.0,56.1014,56.1106,56.0558,56.0558,58903.0
2021-11-23 14:30:00,61.48,61.5,61.42,61.43,75517.0,56.0558,56.0741,56.0011,56.0103,75517.0
2021-11-23 14:40:00,61.43,61.51,61.43,61.51,86668.0,56.0103,56.0832,56.0103,56.0832,86668.0
2021-11-23 14:50:00,61.5,61.5,61.38,61.47,77345.0,56.0741,56.0741,55.9647,56.0467,77345.0
2021-11-23 15:00:00,61.47,61.55,61.45,61.52,90787.0,56.0467,56.1197,56.0285,56.0923,90787.0
2021-11-23 15:10:00,61.52,61.52,61.43,61.45,101536.0,56.0923,56.0923,56.0103,56.0285,101536.0
2021-11-23 15:20:00,61.45,61.54,61.45,61.53,84432.0,56.0285,56.1106,56.0285,56.1014,84432.0
2021-11-23 15:30:00,61.53,61.53,61.46,61.48,114321.0,56.1014,56.1014,56.0376,56.0558,114321.0
2021-11-23 15:40:00,61.47,61.5,61.45,61.48,163468.0,56.0467,56.0741,56.0285,56.0558,163468.0
2021-11-23 15:50:00,61.49,61.56,61.37,61.41,595406.0,56.065,56.1288,55.9555,55.992,595406.0
2021-11-24 09:30:00,61.39,61.59,61.28,61.55,211372.0,55.9738,56.1561,55.8735,56.1197,211372.0
2021-11-24 09:40:00,61.55,61.8,61.47,61.76,151166.0,56.1197,56.3476,56.0467,56.3111,151166.0
2021-11-24 09:50:00,61.72,61.75,61.4,61.52,110223.0,56.2747,56.302,55.9829,56.0923,110223.0
2021-11-24 10:00:00,61.51,61.56,61.27,61.3,166270.0,56.0832,56.1288,55.8644,55.8917,166270.0
2021-11-24 10:10:00,61.31,61.35,61.12,61.26,101285.0,55.9008,55.9373,55.7276,55.8553,101285.0
2021-11-24 10:20:00,61.25,61.28,61.15,61.17,91248.0,55.8461,55.8735,55.755,55.7732,91248.0
2021-11-24 10:30:00,61.17,61.18,60.98,61.07,263320.0,55.7732,55.7823,55.6,55.682,263320.0
2021-11-24 10:40:00,61.07,61.15,60.98,61.14,109291.0,55.682,55.755,55.6,55.7458,109291.0
2021-11-24 10:50:00,61.14,61.15,61.04,61.07,120477.0,55.7458,55.755,55.6547,55.682,120477.0
2021-11-24 11:00:00,61.06,61.11,61.03,61.07,77124.0,55.6729,55.7185,55.6455,55.682,77124.0
2021-11-24 11:10:00,61.08,61.14,61.05,61.08,126027.0,55.6911,55.7458,55.6638,55.6911,126027.0
2021-11-24 11:20:00,61.08,61.08,61.0,61.06,51214.0,55.6911,55.6911,55.6182,55.6729,51214.0
2021-11-24 11:30:00,61.07,61.07,60.95,61.03,70673.0,55.682,55.682,55.5726,55.6455,70673.0
2021-11-24 11:40:00,61.02,61.09,60.99,61.07,44861.0,55.6364,55.7003,55.6091,55.682,44861.0
2021-11-24 11:50:00,61.06,61.14,61.0,61.13,32792.0,55.6729,55.7458,55.6182,55.7367,32792.0
2021-11-24 12:00:00,61.14,61.15,61.05,61.14,48448.0,55.7458,55.755,55.6638,55.7458,48448.0
2021-11-24 12:10:00,61.13,61.19,61.1,61.1,37812.0,55.7367,55.7914,55.7094,55.7094,37812.0
2021-11-24 12:20:00,61.1,61.17,61.1,61.15,40559.0,55.7094,55.7732,55.7094,55.755,40559.0
2021-11-24 12:30:00,61.14,61.15,61.06,61.07,34172.0,55.7458,55.755,55.6729,55.682,34172.0
2021-11-24 12:40:00,61.08,61.11,61.06,61.11,39819.0,55.6911,55.7185,55.6729,55.7185,39819.0
2021-11-24 12:50:00,61.11,61.15,61.08,61.11,46649.0,55.7185,55.755,55.6911,55.7185,46649.0
2021-11-24 13:00:00,61.12,61.15,61.08,61.14,29887.0,55.7276,55.755,55.6911,55.7458,29887.0
2021-11-24 13:10:00,61.14,61.19,61.1,61.11,35416.0,55.7458,55.7914,55.7094,55.7185,35416.0
2021-11-24 13:20:00,61.09,61.11,61.04,61.1,55809.0,55.7003,55.7185,55.6547,55.7094,55809.0
2021-11-24 13:30:00,61.09,61.09,61.03,61.08,60648.0,55.7003,55.7003,55.6455,55.6911,60648.0
2021-11-24 13:40:00,61.07,61.07,60.99,61.05,54297.0,55.682,55.682,55.6091,55.6638,54297.0
2021-11-24 13:50:00,61.05,61.12,61.03,61.12,66379.0,55.6638,55.7276,55.6455,55.7276,66379.0
2021-11-24 14:00:00,61.11,61.17,61.06,61.09,87044.0,55.7185,55.7732,55.6729,55.7003,87044.0
2021-11-24 14:10:00,61.09,61.14,61.04,61.13,71858.0,55.7003,55.7458,55.6547,55.7367,71858.0
2021-11-24 14:20:00,61.13,61.13,61.06,61.08,44502.0,55.7367,55.7367,55.6729,55.6911,44502.0
2021-11-24 14:30:00,61.09,61.13,61.08,61.1,45469.0,55.7003,55.7367,55.6911,55.7094,45469.0
2021-11-24 14:40:00,61.09,61.15,61.09,61.15,46327.0,55.7003,55.755,55.7003,55.755,46327.0
2021-11-24 14:50:00,61.14,61.17,61.13,61.13,45578.0,55.7458,55.7732,55.7367,55.7367,45578.0
2021-11-24 15:00:00,61.13,61.24,61.09,61.23,52067.0,55.7367,55.837,55.7003,55.8279,52067.0
2021-11-24 15:10:00,61.23,61.27,61.22,61.27,52615.0,55.8279,55.8644,55.8188,55.8644,52615.0
2021-11-24 15:20:00,61.27,61.29,61.24,61.29,52281.0,55.8644,55.8826,55.837,55.8826,52281.0
2021-11-24 15:30:00,61.29,61.32,61.23,61.3,83782.0,55.8826,55.91,55.8279,55.8917,83782.0
2021-11-24 15:40:00,61.3,61.31,61.23,61.24,100580.0,55.8917,55.9008,55.8279,55.837,100580.0
2021-11-24 15:50:00,61.25,61.34,61.22,61.31,326666.0,55.8461,55.9282,55.8188,55.9008,326666.0
2021-11-26 09:30:00,61.03,61.41,61.02,61.18,230005.0,55.6455,55.992,55.6364,55.7823,230005.0
2021-11-26 09:40:00,61.2,61.23,60.8,60.84,223132.0,55.8005,55.8279,55.4358,55.4723,223132.0
2021-11-26 09:50:00,60.85,60.85,60.53,60.62,159396.0,55.4814,55.4814,55.1897,55.2717,159396.0
2021-11-26 10:00:00,60.62,60.68,60.52,60.59,137097.0,55.2717,55.3264,55.1805,55.2444,137097.0
2021-11-26 10:10:00,60.58,60.59,60.41,60.55,213664.0,55.2352,55.2444,55.0802,55.2079,213664.0
2021-11-26 10:20:00,60.53,60.59,60.42,60.54,286728.0,55.1897,55.2444,55.0894,55.1988,286728.0
2021-11-26 10:30:00,60.53,60.73,60.48,60.7,95085.0,55.1897,55.372,55.1441,55.3447,95085.0
2021-11-26 10:40:00,60.69,60.76,60.59,60.62,94633.0,55.3355,55.3994,55.2444,55.2717,94633.0
2021-11-26 10:50:00,60.62,60.67,60.54,60.63,120335.0,55.2717,55.3173,55.1988,55.2808,120335.0
2021-11-26 11:00:00,60.62,60.66,60.5,60.54,150072.0,55.2717,55.3082,55.1623,55.1988,150072.0
2021-11-26 11:10:00,60.55,60.59,60.49,60.52,67291.0,55.2079,55.2444,55.1532,55.1805,67291.0
2021-11-26 11:20:00,60.52,60.53,60.44,60.47,72182.0,55.1805,55.1897,55.1076,55.135,72182.0
2021-11-26 11:30:00,60.46,60.47,60.29,60.33,113909.0,55.1258,55.135,54.9708,55.0073,113909.0
2021-11-26 11:40:00,60.32,60.45,60.31,60.39,59964.0,54.9982,55.1167,54.9891,55.062,59964.0
2021-11-26 11:50:00,60.39,60.42,60.28,60.4,86443.0,55.062,55.0894,54.9617,55.0711,86443.0
2021-11-26 12:00:00,60.41,60.51,60.36,60.51,58525.0,55.0802,55.1714,55.0347,55.1714,58525.0
2021-11-26 12:10:00,60.51,60.55,60.42,60.43,86539.0,55.1714,55.2079,55.0894,55.0985,86539.0
2021-11-26 12:20:00,60.43,60.53,60.42,60.44,78744.0,55.0985,55.1897,55.0894,55.1076,78744.0
2021-11-26 12:30:00,60.44,60.5,60.41,60.48,109966.0,55.1076,55.1623,55.0802,55.1441,109966.0
2021-11-26 12:40:00,60.48,60.49,60.26,60.27,173025.0,55.1441,55.1532,54.9435,54.9526,173025.0
2021-11-26 12:50:00,60.25,60.37,60.09,60.26,625918.0,54.9344,55.0438,54.7885,54.9435,625918.0
2021-11-29 09:30:00,60.42,60.5,59.89,60.2,359843.0,55.0894,55.1623,54.6061,54.8888,359843.0
2021-11-29 09:40:00,60.22,60.37,60.15,60.3,181974.0,54.907,55.0438,54.8432,54.98,181974.0
2021-11-29 09:50:00,60.29,60.31,60.15,60.26,150633.0,54.9708,54.9891,54.8432,54.9435,150633.0
2021-11-29 10:00:00,60.25,60.38,60.24,60.35,106931.0,54.9344,55.0529,54.9252,55.0255,106931.0
2021-11-29 10:10:00,60.35,60.46,60.28,60.38,138370.0,55.0255,55.1258,54.9617,55.0529,138370.0
2021-11-29 10:20:00,60.38,60.42,60.34,60.34,105105.0,55.0529,55.0894,55.0164,55.0164,105105.0
2021-11-29 10:30:00,60.34,60.42,60.29,60.35,81946.0,55.0164,55.0894,54.9708,55.0255,81946.0
2021-11-29 10:40:00,60.35,60.35,60.14,60.15,95181.0,55.0255,55.0255,54.8341,54.8432,95181.0
2021-11-29 10:50:00,60.15,60.33,60.15,60.2,99575.0,54.8432,55.0073,54.8432,54.8888,99575.0
2021-11-29 11:00:00,60.2,60.3,60.15,60.28,108596.0,54.8888,54.98,54.8432,54.9617,108596.0
2021-11-29 11:10:00,60.29,60.36,60.25,60.32,87716.0,54.9708,55.0347,54.9344,54.9982,87716.0
2021-11-29 11:20:00,60.31,60.36,60.27,60.35,101193.0,54.9891,55.0347,54.9526,55.0255,101193.0
2021-11-29 11:30:00,60.34,60.41,60.32,60.38,118530.0,55.0164,55.0802,54.9982,55.0529,118530.0
2021-11-29 11:40:00,60.38,60.38,60.28,60.32,99447.0,55.0529,55.0529,54.9617,54.9982,99447.0
2021-11-29 11:50:00,60.31,60.32,60.27,60.32,51086.0,54.9891,54.9982,54.9526,54.9982,51086.0
2021-11-29 12:00:00,60.31,60.39,60.29,60.35,81859.0,54.9891,55.062,54.9708,55.0255,81859.0
2021-11-29 12:10:00,60.35,60.37,60.29,60.37,48244.0,55.0255,55.0438,54.9708,55.0438,48244.0
2021-11-29 12:20:00,60.36,60.47,60.34,60.41,72409.0,55.0347,55.135,55.0164,55.0802,72409.0
2021-11-29 12:30:00,60.41,60.46,60.4,60.44,63618.0,55.0802,55.1258,55.0711,55.1076,63618.0
2021-11-29 12:40:00,60.44,60.47,60.4,60.44,54781.0,55.1076,55.135,55.0711,55.1076,54781.0
2021-11-29 12:50:00,60.44,60.46,60.37,60.38,72952.0,55.1076,55.1258,55.0438,55.0529,72952.0
2021-11-29 13:00:00,60.38,60.45,60.37,60.44,89102.0,55.0529,55.1167,55.0438,55.1076,89102.0
2021-11-29 13:10:00,60.44,60.61,60.44,60.6,131250.0,55.1076,55.2626,55.1076,55.2535,131250.0
2021-11-29 13:20:00,60.6,60.6,60.53,60.57,39704.0,55.2535,55.2535,55.1897,55.2261,39704.0
2021-11-29 13:30:00,60.57,60.63,60.54,60.57,59399.0,55.2261,55.2808,55.1988,55.2261,59399.0
2021-11-29 13:40:00,60.56,60.61,60.52,60.61,45682.0,55.217,55.2626,55.1805,55.2626,45682.0
2021-11-29 13:50:00,60.61,60.64,60.58,60.61,33859.0,55.2626,55.29,55.2352,55.2626,33859.0
2021-11-29 14:00:00,60.61,60.65,60.6,60.63,30336.0,55.2626,55.2991,55.2535,55.2808,30336.0
2021-11-29 14:10:00,60.63,60.69,60.6,60.62,49151.0,55.2808,55.3355,55.2535,55.2717,49151.0
2021-11-29 14:20:00,60.62,60.68,60.62,60.67,43063.0,55.2717,55.3264,55.2717,55.3173,43063.0
2021-11-29 14:30:00,60.67,60.73,60.64,60.65,45145.0,55.3173,55.372,55.29,55.2991,45145.0
2021-11-29 14:40:00,60.65,60.66,60.55,60.57,47880.0,55.2991,55.3082,55.2079,55.2261,47880.0
2021-11-29 14:50:00,60.56,60.61,60.56,60.61,42936.0,55.217,55.2626,55.217,55.2626,42936.0
2021-11-29 15:00:00,60.61,60.71,60.59,60.6,72489.0,55.2626,55.3538,55.2444,55.2535,72489.0
2021-11-29 15:10:00,60.61,60.64,60.58,60.59,61404.0,55.2626,55.29,55.2352,55.2444,61404.0
2021-11-29 15:20:00,60.59,60.67,60.57,60.64,70766.0,55.2444,55.3173,55.2261,55.29,70766.0
2021-11-29 15:30:00,60.63,60.71,60.58,60.71,124098.0,55.2808,55.3538,55.2352,55.3538,124098.0
2021-11-29 15:40:00,60.71,60.73,60.64,60.71,175876.0,55.3538,55.372,55.29,55.3538,175876.0
2021-11-29 15:50:00,60.71,60.78,60.61,60.63,638681.0,55.3538,55.4176,55.2626,55.2808,638681.0
2021-11-30 09:30:00,60.49,60.49,59.85,59.99,302913.0,55.1532,55.1532,54.5697,54.6973,302913.0
2021-11-30 09:40:00,59.99,60.06,59.9,59.92,142716.0,54.6973,54.7611,54.6152,54.6335,142716.0
2021-11-30 09:50:00,59.92,60.1,59.88,60.08,81634.0,54.6335,54.7976,54.597,54.7794,81634.0
2021-11-30 10:00:00,60.09,60.36,60.08,60.28,105251.0,54.7885,55.0347,54.7794,54.9617,105251.0
2021-11-30 10:10:00,60.29,60.37,60.25,60.33,62841.0,54.9708,55.0438,54.9344,55.0073,62841.0
2021-11-30 10:20:00,60.32,60.33,60.03,60.07,74596.0,54.9982,55.0073,54.7338,54.7702,74596.0
2021-11-30 10:30:00,60.05,60.13,59.81,59.84,354608.0,54.752,54.825,54.5332,54.5605,354608.0
2021-11-30 10:40:00,59.84,59.9,59.66,59.69,103252.0,54.5605,54.6152,54.3964,54.4238,103252.0
2021-11-30 10:50:00,59.67,59.67,59.48,59.61,117549.0,54.4055,54.4055,54.2323,54.3508,117549.0
2021-11-30 11:00:00,59.6,59.66,59.49,59.57,143008.0,54.3417,54.3964,54.2414,54.3144,143008.0
2021-11-30 11:10:00,59.57,59.75,59.56,59.63,94420.0,54.3144,54.4785,54.3052,54.3691,94420.0
2021-11-30 11:20:00,59.64,59.66,59.47,59.51,97656.0,54.3782,54.3964,54.2232,54.2597,97656.0
2021-11-30 11:30:00,59.5,59.73,59.48,59.69,102406.0,54.2505,54.4602,54.2323,54.4238,102406.0
2021-11-30 11:40:00,59.68,59.71,59.5,59.63,93320.0,54.4147,54.442,54.2505,54.3691,93320.0
2021-11-30 11:50:00,59.63,59.63,59.48,59.58,93632.0,54.3691,54.3691,54.2323,54.3235,93632.0
2021-11-30 12:00:00,59.58,59.63,59.53,59.61,78307.0,54.3235,54.3691,54.2779,54.3508,78307.0
2021-11-30 12:10:00,59.61,59.74,59.57,59.68,108659.0,54.3508,54.4694,54.3144,54.4147,108659.0
2021-11-30 12:20:00,59.67,59.75,59.55,59.73,73474.0,54.4055,54.4785,54.2961,54.4602,73474.0
2021-11-30 12:30:00,59.73,59.77,59.66,59.67,60655.0,54.4602,54.4967,54.3964,54.4055,60655.0
2021-11-30 12:40:00,59.66,59.74,59.62,59.65,84690.0,54.3964,54.4694,54.3599,54.3873,84690.0
2021-11-30 12:50:00,59.66,59.69,59.54,59.55,46572.0,54.3964,54.4238,54.287,54.2961,46572.0
2021-11-30 13:00:00,59.56,59.62,59.51,59.52,62212.0,54.3052,54.3599,54.2597,54.2688,62212.0
2021-11-30 13:10:00,59.52,59.63,59.49,59.57,57297.0,54.2688,54.3691,54.2414,54.3144,57297.0
2021-11-30 13:20:00,59.58,59.66,59.57,59.64,49606.0,54.3235,54.3964,54.3144,54.3782,49606.0
2021-11-30 13:30:00,59.64,59.69,59.59,59.63,101249.0,54.3782,54.4238,54.3326,54.3691,101249.0
2021-11-30 13:40:00,59.65,59.78,59.65,59.77,61052.0,54.3873,54.5058,54.3873,54.4967,61052.0
2021-11-30 13:50:00,59.77,59.84,59.73,59.83,130023.0,54.4967,54.5605,54.4602,54.5514,130023.0
2021-11-30 14:00:00,59.82,59.93,59.81,59.91,209174.0,54.5423,54.6426,54.5332,54.6244,209174.0
2021-11-30 14:10:00,59.91,59.93,59.82,59.91,131908.0,54.6244,54.6426,54.5423,54.6244,131908.0
2021-11-30 14:20:00,59.91,59.93,59.75,59.79,69840.0,54.6244,54.6426,54.4785,54.5149,69840.0
2021-11-30 14:30:00,59.78,59.84,59.75,59.78,49832.0,54.5058,54.5605,54.4785,54.5058,49832.0
2021-11-30 14:40:00,59.79,59.8,59.62,59.65,64701.0,54.5149,54.5241,54.3599,54.3873,64701.0
2021-11-30 14:50:00,59.64,59.64,59.5,59.52,84894.0,54.3782,54.3782,54.2505,54.2688,84894.0
2021-11-30 15:00:00,59.52,59.56,59.25,59.26,99264.0,54.2688,54.3052,54.0226,54.0317,99264.0
2021-11-30 15:10:00,59.28,59.32,59.2,59.2,131559.0,54.0499,54.0864,53.977,53.977,131559.0
2021-11-30 15:20:00,59.22,59.27,59.15,59.26,186521.0,53.9952,54.0408,53.9314,54.0317,186521.0
2021-11-30 15:30:00,59.26,59.28,59.14,59.2,180609.0,54.0317,54.0499,53.9223,53.977,180609.0
2021-11-30 15:40:00,59.19,59.23,59.11,59.13,268524.0,53.9679,54.0044,53.8949,53.9132,268524.0
2021-11-30 15:50:00,59.13,59.13,58.6,58.94,1156175.0,53.9132,53.9132,53.4299,53.7399,1156175.0
2021-12-01 09:30:00,59.27,59.67,59.24,59.55,209376.0,54.0408,54.4055,54.0135,54.2961,209376.0
2021-12-01 09:40:00,59.55,59.64,59.18,59.18,164523.0,54.2961,54.3782,53.9588,53.9588,164523.0
2021-12-01 09:50:00,59.19,59.4,59.13,59.21,130024.0,53.9679,54.1594,53.9132,53.9861,130024.0
2021-12-01 10:00:00,59.18,59.4,59.18,59.38,81960.0,53.9588,54.1594,53.9588,54.1411,81960.0
2021-12-01 10:10:00,59.39,59.45,59.3,59.44,108710.0,54.1502,54.2049,54.0682,54.1958,108710.0
2021-12-01 10:20:00,59.45,59.56,59.22,59.22,86280.0,54.2049,54.3052,53.9952,53.9952,86280.0
2021-12-01 10:30:00,59.23,59.29,59.05,59.12,119776.0,54.0044,54.0591,53.8402,53.9041,119776.0
2021-12-01 10:40:00,59.12,59.31,59.06,59.22,146467.0,53.9041,54.0773,53.8494,53.9952,146467.0
2021-12-01 10:50:00,59.22,59.32,59.17,59.23,147546.0,53.9952,54.0864,53.9496,54.0044,147546.0
2021-12-01 11:00:00,59.23,59.4,59.18,59.36,71253.0,54.0044,54.1594,53.9588,54.1229,71253.0
2021-12-01 11:10:00,59.36,59.57,59.36,59.54,80504.0,54.1229,54.3144,54.1229,54.287,80504.0
2021-12-01 11:20:00,59.54,59.69,59.54,59.63,46744.0,54.287,54.4238,54.287,54.3691,46744.0
2021-12-01 11:30:00,59.64,59.74,59.58,59.69,58490.0,54.3782,54.4694,54.3235,54.4238,58490.0
2021-12-01 11:40:00,59.69,59.75,59.64,59.69,63116.0,54.4238,54.4785,54.3782,54.4238,63116.0
2021-12-01 11:50:00,59.68,59.75,59.58,59.75,79392.0,54.4147,54.4785,54.3235,54.4785,79392.0
2021-12-01 12:00:00,59.76,59.76,59.62,59.65,47006.0,54.4876,54.4876,54.3599,54.3873,47006.0
2021-12-01 12:10:00,59.65,59.73,59.61,59.61,40891.0,54.3873,54.4602,54.3508,54.3508,40891.0
2021-12-01 12:20:00,59.61,59.63,59.52,59.53,46025.0,54.3508,54.3691,54.2688,54.2779,46025.0
2021-12-01 12:30:00,59.53,59.57,59.47,59.56,62327.0,54.2779,54.3144,54.2232,54.3052,62327.0
2021-12-01 12:40:00,59.57,59.58,59.43,59.46,53985.0,54.3144,54.3235,54.1867,54.2141,53985.0
2021-12-01 12:50:00,59.45,59.55,59.38,59.49,95335.0,54.2049,54.2961,54.1411,54.2414,95335.0
2021-12-01 13:00:00,59.5,59.55,59.34,59.36,86797.0,54.2505,54.2961,54.1046,54.1229,86797.0
2021-12-01 13:10:00,59.35,59.48,59.32,59.32,65825.0,54.1138,54.2323,54.0864,54.0864,65825.0
2021-12-01 13:20:00,59.32,59.42,59.28,59.39,61504.0,54.0864,54.1776,54.0499,54.1502,61504.0
2021-12-01 13:30:00,59.39,59.41,59.25,59.27,61053.0,54.1502,54.1685,54.0226,54.0408,61053.0
2021-12-01 13:40:00,59.27,59.27,59.13,59.13,72636.0,54.0408,54.0408,53.9132,53.9132,72636.0
2021-12-01 13:50:00,59.14,59.26,59.14,59.16,73924.0,53.9223,54.0317,53.9223,53.9405,73924.0
2021-12-01 14:00:00,59.16,59.27,59.15,59.2,98805.0,53.9405,54.0408,53.9314,53.977,98805.0
2021-12-01 14:10:00,59.2,59.28,59.13,59.28,75359.0,53.977,54.0499,53.9132,54.0499,75359.0
2021-12-01 14:20:00,59.28,59.43,59.27,59.42,51524.0,54.0499,54.1867,54.0408,54.1776,51524.0
2021-12-01 14:30:00,59.4,59.5,59.39,59.4,49897.0,54.1594,54.2505,54.1502,54.1594,49897.0
2021-12-01 14:40:00,59.4,59.4,59.28,59.3,55716.0,54.1594,54.1594,54.0499,54.0682,55716.0
2021-12-01 14:50:00,59.3,59.32,59.21,59.3,51134.0,54.0682,54.0864,53.9861,54.0682,51134.0
2021-12-01 15:00:00,59.31,59.41,59.23,59.24,97331.0,54.0773,54.1685,54.0044,54.0135,97331.0
2021-12-01 15:10:00,59.24,59.28,59.15,59.21,85165.0,54.0135,54.0499,53.9314,53.9861,85165.0
2021-12-01 15:20:00,59.21,59.21,59.07,59.08,101405.0,53.9861,53.9861,53.8585,53.8676,101405.0
2021-12-01 15:30:00,59.08,59.09,58.94,59.01,99418.0,53.8676,53.8767,53.7399,53.8038,99418.0
2021-12-01 15:40:00,59.0,59.03,58.86,58.88,153482.0,53.7946,53.822,53.667,53.6852,153482.0
2021-12-01 15:50:00,58.88,58.89,58.51,58.56,523661.0,53.6852,53.6944,53.3479,53.3935,523661.0
2021-12-02 09:30:00,58.92,59.03,58.68,58.89,245640.0,53.7217,53.822,53.5029,53.6944,245640.0
2021-12-02 09:40:00,58.86,59.01,58.8,59.01,183673.0,53.667,53.8038,53.6123,53.8038,183673.0
2021-12-02 09:50:00,59.02,59.23,59.0,59.19,131584.0,53.8129,54.0044,53.7946,53.9679,131584.0
2021-12-02 10:00:00,59.18,59.42,59.16,59.38,120833.0,53.9588,54.1776,53.9405,54.1411,120833.0
2021-12-02 10:10:00,59.38,59.52,59.32,59.52,126625.0,54.1411,54.2688,54.0864,54.2688,126625.0
2021-12-02 10:20:00,59.54,59.61,59.35,59.35,162636.0,54.287,54.3508,54.1138,54.1138,162636.0
2021-12-02 10:30:00,59.35,59.43,59.22,59.31,107105.0,54.1138,54.1867,53.9952,54.0773,107105.0
2021-12-02 10:40:00,59.31,59.54,59.31,59.54,131828.0,54.0773,54.287,54.0773,54.287,131828.0
2021-12-02 10:50:00,59.55,59.56,59.31,59.44,120113.0,54.2961,54.3052,54.0773,54.1958,120113.0
2021-12-02 11:00:00,59.44,59.55,59.42,59.55,70489.0,54.1958,54.2961,54.1776,54.2961,70489.0
2021-12-02 11:10:00,59.54,59.54,59.36,59.42,54139.0,54.287,54.287,54.1229,54.1776,54139.0
2021-12-02 11:20:00,59.41,59.51,59.37,59.39,72686.0,54.1685,54.2597,54.132,54.1502,72686.0
2021-12-02 11:30:00,59.4,59.43,59.28,59.38,65722.0,54.1594,54.1867,54.0499,54.1411,65722.0
2021-12-02 11:40:00,59.39,59.47,59.32,59.4,66592.0,54.1502,54.2232,54.0864,54.1594,66592.0
2021-12-02 11:50:00,59.41,59.49,59.34,59.48,52947.0,54.1685,54.2414,54.1046,54.2323,52947.0
2021-12-02 12:00:00,59.47,59.5,59.42,59.45,51377.0,54.2232,54.2505,54.1776,54.2049,51377.0
2021-12-02 12:10:00,59.45,59.55,59.45,59.52,55760.0,54.2049,54.2961,54.2049,54.2688,55760.0
2021-12-02 12:20:00,59.52,59.52,59.43,59.46,35626.0,54.2688,54.2688,54.1867,54.2141,35626.0
2021-12-02 12:30:00,59.46,59.49,59.38,59.43,42832.0,54.2141,54.2414,54.1411,54.1867,42832.0
2021-12-02 12:40:00,59.42,59.54,59.38,59.54,49939.0,54.1776,54.287,54.1411,54.287,49939.0
2021-12-02 12:50:00,59.54,59.61,59.53,59.56,52581.0,54.287,54.3508,54.2779,54.3052,52581.0
2021-12-02 13:00:00,59.56,59.7,59.46,59.65,110401.0,54.3052,54.4329,54.2141,54.3873,110401.0
2021-12-02 13:10:00,59.65,59.7,59.63,59.68,41721.0,54.3873,54.4329,54.3691,54.4147,41721.0
2021-12-02 13:20:00,59.68,59.7,59.59,59.63,72871.0,54.4147,54.4329,54.3326,54.3691,72871.0
2021-12-02 13:30:00,59.63,59.76,59.6,59.75,53114.0,54.3691,54.4876,54.3417,54.4785,53114.0
2021-12-02 13:40:00,59.76,59.78,59.63,59.68,79568.0,54.4876,54.5058,54.3691,54.4147,79568.0
2021-12-02 13:50:00,59.68,59.75,59.64,59.75,100090.0,54.4147,54.4785,54.3782,54.4785,100090.0
2021-12-02 14:00:00,59.75,59.76,59.64,59.73,63534.0,54.4785,54.4876,54.3782,54.4602,63534.0
2021-12-02 14:10:00,59.72,59.79,59.67,59.79,117656.0,54.4511,54.5149,54.4055,54.5149,117656.0
2021-12-02 14:20:00,59.79,59.87,59.76,59.86,61162.0,54.5149,54.5879,54.4876,54.5788,61162.0
2021-12-02 14:30:00,59.86,59.86,59.77,59.81,92336.0,54.5788,54.5788,54.4967,54.5332,92336.0
2021-12-02 14:40:00,59.82,59.83,59.67,59.68,68041.0,54.5423,54.5514,54.4055,54.4147,68041.0
2021-12-02 14:50:00,59.69,59.75,59.63,59.7,106445.0,54.4238,54.4785,54.3691,54.4329,106445.0
2021-12-02 15:00:00,59.7,59.78,59.67,59.75,83954.0,54.4329,54.5058,54.4055,54.4785,83954.0
2021-12-02 15:10:00,59.75,59.76,59.65,59.7,98083.0,54.4785,54.4876,54.3873,54.4329,98083.0
2021-12-02 15:20:00,59.69,59.71,59.62,59.67,104819.0,54.4238,54.442,54.3599,54.4055,104819.0
2021-12-02 15:30:00,59.68,59.73,59.64,59.67,87067.0,54.4147,54.4602,54.3782,54.4055,87067.0
2021-12-02 15:40:00,59.66,59.73,59.54,59.61,223109.0,54.3964,54.4602,54.287,54.3508,223109.0
2021-12-02 15:50:00,59.59,59.59,59.36,59.46,636810.0,54.3326,54.3326,54.1229,54.2141,636810.0
2021-12-03 09:30:00,59.81,60.11,59.77,59.98,212058.0,54.5332,54.8067,54.4967,54.6882,212058.0
2021-12-03 09:40:00,59.99,60.1,59.82,59.84,139643.0,54.6973,54.7976,54.5423,54.5605,139643.0
2021-12-03 09:50:00,59.85,59.94,59.8,59.87,108373.0,54.5697,54.6517,54.5241,54.5879,108373.0
2021-12-03 10:00:00,59.84,59.99,59.79,59.88,149683.0,54.5605,54.6973,54.5149,54.597,149683.0
2021-12-03 10:10:00,59.87,59.94,59.69,59.78,103266.0,54.5879,54.6517,54.4238,54.5058,103266.0
2021-12-03 10:20:00,59.78,60.14,59.74,60.13,101485.0,54.5058,54.8341,54.4694,54.825,101485.0
2021-12-03 10:30:00,60.12,60.15,59.93,60.13,92229.0,54.8158,54.8432,54.6426,54.825,92229.0
2021-12-03 10:40:00,60.13,60.13,60.01,60.09,86108.0,54.825,54.825,54.7155,54.7885,86108.0
2021-12-03 10:50:00,60.09,60.09,59.99,59.99,107847.0,54.7885,54.7885,54.6973,54.6973,107847.0
2021-12-03 11:00:00,59.98,60.11,59.96,60.09,75988.0,54.6882,54.8067,54.6699,54.7885,75988.0
2021-12-03 11:10:00,60.1,60.43,60.1,60.42,131088.0,54.7976,55.0985,54.7976,55.0894,131088.0
2021-12-03 11:20:00,60.42,60.57,60.39,60.47,185546.0,55.0894,55.2261,55.062,55.135,185546.0
2021-12-03 11:30:00,60.47,60.51,60.37,60.4,129546.0,55.135,55.1714,55.0438,55.0711,129546.0
2021-12-03 11:40:00,60.4,60.4,60.21,60.29,71511.0,55.0711,55.0711,54.8979,54.9708,71511.0
2021-12-03 11:50:00,60.29,60.3,60.21,60.26,63607.0,54.9708,54.98,54.8979,54.9435,63607.0
2021-12-03 12:00:00,60.26,60.41,60.25,60.35,100303.0,54.9435,55.0802,54.9344,55.0255,100303.0
2021-12-03 12:10:00,60.36,60.36,60.24,60.32,76546.0,55.0347,55.0347,54.9252,54.9982,76546.0
2021-12-03 12:20:00,60.32,60.35,60.27,60.32,73572.0,54.9982,55.0255,54.9526,54.9982,73572.0
2021-12-03 12:30:00,60.32,60.37,60.23,60.24,92886.0,54.9982,55.0438,54.9161,54.9252,92886.0
2021-12-03 12:40:00,60.24,60.27,60.04,60.04,68211.0,54.9252,54.9526,54.7429,54.7429,68211.0
2021-12-03 12:50:00,60.04,60.18,60.03,60.17,90601.0,54.7429,54.8705,54.7338,54.8614,90601.0
2021-12-03 13:00:00,60.18,60.26,60.16,60.23,45627.0,54.8705,54.9435,54.8523,54.9161,45627.0
2021-12-03 13:10:00,60.23,60.24,60.15,60.22,53648.0,54.9161,54.9252,54.8432,54.907,53648.0
2021-12-03 13:20:00,60.21,60.27,60.19,60.2,43900.0,54.8979,54.9526,54.8797,54.8888,43900.0
2021-12-03 13:30:00,60.2,60.24,60.17,60.21,46430.0,54.8888,54.9252,54.8614,54.8979,46430.0
2021-12-03 13:40:00,60.22,60.34,60.2,60.27,68708.0,54.907,55.0164,54.8888,54.9526,68708.0
2021-12-03 13:50:00,60.28,60.37,60.25,60.28,71993.0,54.9617,55.0438,54.9344,54.9617,71993.0
2021-12-03 14:00:00,60.28,60.29,60.12,60.16,114025.0,54.9617,54.9708,54.8158,54.8523,114025.0
2021-12-03 14:10:00,60.16,60.21,60.06,60.1,78629.0,54.8523,54.8979,54.7611,54.7976,78629.0
2021-12-03 14:20:00,60.1,60.2,60.04,60.1,74882.0,54.7976,54.8888,54.7429,54.7976,74882.0
2021-12-03 14:30:00,60.1,60.17,60.07,60.08,72268.0,54.7976,54.8614,54.7702,54.7794,72268.0
2021-12-03 14:40:00,60.08,60.19,60.03,60.04,97869.0,54.7794,54.8797,54.7338,54.7429,97869.0
2021-12-03 14:50:00,60.04,60.08,60.0,60.05,70056.0,54.7429,54.7794,54.7064,54.752,70056.0
2021-12-03 15:00:00,60.05,60.15,59.96,60.01,137115.0,54.752,54.8432,54.6699,54.7155,137115.0
2021-12-03 15:10:00,60.01,60.1,60.0,60.02,112748.0,54.7155,54.7976,54.7064,54.7247,112748.0
2021-12-03 15:20:00,60.03,60.26,60.03,60.16,151592.0,54.7338,54.9435,54.7338,54.8523,151592.0
2021-12-03 15:30:00,60.16,60.21,60.11,60.13,155296.0,54.8523,54.8979,54.8067,54.825,155296.0
2021-12-03 15:40:00,60.14,60.2,60.07,60.13,203120.0,54.8341,54.8888,54.7702,54.825,203120.0
2021-12-03 15:50:00,60.14,60.28,60.1,60.28,958377.0,54.8341,54.9617,54.7976,54.9617,958377.0
2021-12-06 09:30:00,60.76,61.4,60.68,61.39,321980.0,55.3994,55.9829,55.3264,55.9738,321980.0
2021-12-06 09:40:00,61.38,61.38,61.08,61.11,139264.0,55.9647,55.9647,55.6911,55.7185,139264.0
2021-12-06 09:50:00,61.11,61.35,60.97,61.26,138083.0,55.7185,55.9373,55.5908,55.8553,138083.0
2021-12-06 10:00:00,61.27,61.36,61.18,61.26,115169.0,55.8644,55.9464,55.7823,55.8553,115169.0
2021-12-06 10:10:00,61.27,61.34,61.19,61.25,73843.0,55.8644,55.9282,55.7914,55.8461,73843.0
2021-12-06 10:20:00,61.26,61.34,61.19,61.31,111068.0,55.8553,55.9282,55.7914,55.9008,111068.0
2021-12-06 10:30:00,61.32,61.44,61.28,61.41,79086.0,55.91,56.0194,55.8735,55.992,79086.0
2021-12-06 10:40:00,61.41,61.51,61.37,61.46,63584.0,55.992,56.0832,55.9555,56.0376,63584.0
2021-12-06 10:50:00,61.47,61.56,61.42,61.5,54695.0,56.0467,56.1288,56.0011,56.0741,54695.0
2021-12-06 11:00:00,61.49,61.54,61.31,61.35,64554.0,56.065,56.1106,55.9008,55.9373,64554.0
2021-12-06 11:10:00,61.36,61.47,61.33,61.47,62211.0,55.9464,56.0467,55.9191,56.0467,62211.0
2021-12-06 11:20:00,61.49,61.53,61.45,61.49,54346.0,56.065,56.1014,56.0285,56.065,54346.0
2021-12-06 11:30:00,61.5,61.5,61.35,61.43,135124.0,56.0741,56.0741,55.9373,56.0103,135124.0
2021-12-06 11:40:00,61.44,61.52,61.39,61.42,58444.0,56.0194,56.0923,55.9738,56.0011,58444.0
2021-12-06 11:50:00,61.42,61.48,61.41,61.46,63556.0,56.0011,56.0558,55.992,56.0376,63556.0
2021-12-06 12:00:00,61.45,61.5,61.4,61.41,65637.0,56.0285,56.0741,55.9829,55.992,65637.0
2021-12-06 12:10:00,61.4,61.47,61.32,61.45,88695.0,55.9829,56.0467,55.91,56.0285,88695.0
2021-12-06 12:20:00,61.44,61.49,61.39,61.48,37369.0,56.0194,56.065,55.9738,56.0558,37369.0
2021-12-06 12:30:00,61.48,61.48,61.41,61.41,45373.0,56.0558,56.0558,55.992,55.992,45373.0
2021-12-06 12:40:00,61.41,61.53,61.4,61.53,46867.0,55.992,56.1014,55.9829,56.1014,46867.0
2021-12-06 12:50:00,61.53,61.65,61.5,61.65,57852.0,56.1014,56.2108,56.0741,56.2108,57852.0
2021-12-06 13:00:00,61.65,61.66,61.56,61.61,129943.0,56.2108,56.22,56.1288,56.1744,129943.0
2021-12-06 13:10:00,61.61,61.7,61.56,61.7,86457.0,56.1744,56.2564,56.1288,56.2564,86457.0
2021-12-06 13:20:00,61.7,61.72,61.57,61.63,76177.0,56.2564,56.2747,56.1379,56.1926,76177.0
2021-12-06 13:30:00,61.64,61.64,61.44,61.54,89244.0,56.2017,56.2017,56.0194,56.1106,89244.0
2021-12-06 13:40:00,61.55,61.68,61.54,61.62,51124.0,56.1197,56.2382,56.1106,56.1835,51124.0
2021-12-06 13:50:00,61.62,61.65,61.54,61.57,45263.0,56.1835,56.2108,56.1106,56.1379,45263.0
2021-12-06 14:00:00,61.57,61.6,61.47,61.48,48723.0,56.1379,56.1653,56.0467,56.0558,48723.0
2021-12-06 14:10:00,61.48,61.54,61.46,61.47,35081.0,56.0558,56.1106,56.0376,56.0467,35081.0
2021-12-06 14:20:00,61.47,61.52,61.45,61.47,40765.0,56.0467,56.0923,56.0285,56.0467,40765.0
2021-12-06 14:30:00,61.47,61.5,61.45,61.5,46594.0,56.0467,56.0741,56.0285,56.0741,46594.0
2021-12-06 14:40:00,61.49,61.5,61.36,61.38,79510.0,56.065,56.0741,55.9464,55.9647,79510.0
2021-12-06 14:50:00,61.37,61.37,61.3,61.35,51564.0,55.9555,55.9555,55.8917,55.9373,51564.0
2021-12-06 15:00:00,61.36,61.41,61.3,61.35,59437.0,55.9464,55.992,55.8917,55.9373,59437.0
2021-12-06 15:10:00,61.34,61.4,61.29,61.35,75391.0,55.9282,55.9829,55.8826,55.9373,75391.0
2021-12-06 15:20:00,61.35,61.4,61.31,61.33,60379.0,55.9373,55.9829,55.9008,55.9191,60379.0
2021-12-06 15:30:00,61.33,61.37,61.29,61.35,92868.0,55.9191,55.9555,55.8826,55.9373,92868.0
2021-12-06 15:40:00,61.34,61.41,61.31,61.39,168438.0,55.9282,55.992,55.9008,55.9738,168438.0
2021-12-06 15:50:00,61.39,61.47,61.31,61.42,678589.0,55.9738,56.0467,55.9008,56.0011,678589.0
2021-12-07 09:30:00,61.44,61.86,61.34,61.77,408900.0,56.0194,56.4023,55.9282,56.3203,408900.0
2021-12-07 09:40:00,61.73,61.9,61.69,61.77,193667.0,56.2838,56.4388,56.2473,56.3203,193667.0
2021-12-07 09:50:00,61.76,61.9,61.75,61.81,174373.0,56.3111,56.4388,56.302,56.3567,174373.0
2021-12-07 10:00:00,61.81,61.86,61.7,61.72,162305.0,56.3567,56.4023,56.2564,56.2747,162305.0
2021-12-07 10:10:00,61.71,61.9,61.66,61.73,607489.0,56.2656,56.4388,56.22,56.2838,607489.0
2021-12-07 10:20:00,61.72,61.87,61.69,61.83,88073.0,56.2747,56.4114,56.2473,56.375,88073.0
2021-12-07 10:30:00,61.81,61.9,61.76,61.78,86698.0,56.3567,56.4388,56.3111,56.3294,86698.0
2021-12-07 10:40:00,61.79,61.86,61.73,61.75,115742.0,56.3385,56.4023,56.2838,56.302,115742.0
2021-12-07 10:50:00,61.75,61.94,61.73,61.91,176560.0,56.302,56.4753,56.2838,56.4479,176560.0
2021-12-07 11:00:00,61.89,61.92,61.78,61.8,83755.0,56.4297,56.457,56.3294,56.3476,83755.0
2021-12-07 11:10:00,61.8,61.82,61.74,61.75,71247.0,56.3476,56.3658,56.2929,56.302,71247.0
2021-12-07 11:20:00,61.75,61.83,61.74,61.8,106972.0,56.302,56.375,56.2929,56.3476,106972.0
2021-12-07 11:30:00,61.8,61.89,61.75,61.89,95277.0,56.3476,56.4297,56.302,56.4297,95277.0
2021-12-07 11:40:00,61.89,61.93,61.81,61.89,64922.0,56.4297,56.4661,56.3567,56.4297,64922.0
2021-12-07 11:50:00,61.88,61.92,61.78,61.78,48477.0,56.4206,56.457,56.3294,56.3294,48477.0
2021-12-07 12:00:00,61.78,61.81,61.73,61.73,71235.0,56.3294,56.3567,56.2838,56.2838,71235.0
2021-12-07 12:10:00,61.73,61.73,61.66,61.71,41834.0,56.2838,56.2838,56.22,56.2656,41834.0
2021-12-07 12:20:00,61.71,61.75,61.67,61.71,49775.0,56.2656,56.302,56.2291,56.2656,49775.0
2021-12-07 12:30:00,61.71,61.73,61.66,61.68,54084.0,56.2656,56.2838,56.22,56.2382,54084.0
2021-12-07 12:40:00,61.68,61.73,61.66,61.71,48991.0,56.2382,56.2838,56.22,56.2656,48991.0
2021-12-07 12:50:00,61.7,61.73,61.62,61.64,75330.0,56.2564,56.2838,56.1835,56.2017,75330.0
2021-12-07 13:00:00,61.65,61.67,61.56,61.59,342920.0,56.2108,56.2291,56.1288,56.1561,342920.0
2021-12-07 13:10:00,61.59,61.64,61.54,61.54,338987.0,56.1561,56.2017,56.1106,56.1106,338987.0
2021-12-07 13:20:00,61.55,61.55,61.46,61.51,52622.0,56.1197,56.1197,56.0376,56.0832,52622.0
2021-12-07 13:30:00,61.5,61.52,61.4,61.46,72077.0,56.0741,56.0923,55.9829,56.0376,72077.0
2021-12-07 13:40:00,61.45,61.5,61.41,61.48,50657.0,56.0285,56.0741,55.992,56.0558,50657.0
2021-12-07 13:50:00,61.48,61.52,61.41,61.43,47883.0,56.0558,56.0923,55.992,56.0103,47883.0
2021-12-07 14:00:00,61.43,61.44,61.34,61.36,52478.0,56.0103,56.0194,55.9282,55.9464,52478.0
2021-12-07 14:10:00,61.35,61.41,61.29,61.4,73713.0,55.9373,55.992,55.8826,55.9829,73713.0
2021-12-07 14:20:00,61.41,61.46,61.37,61.43,50155.0,55.992,56.0376,55.9555,56.0103,50155.0
2021-12-07 14:30:00,61.43,61.46,61.4,61.41,63887.0,56.0103,56.0376,55.9829,55.992,63887.0
2021-12-07 14:40:00,61.41,61.45,61.38,61.44,69599.0,55.992,56.0285,55.9647,56.0194,69599.0
2021-12-07 14:50:00,61.44,61.5,61.4,61.46,60931.0,56.0194,56.0741,55.9829,56.0376,60931.0
2021-12-07 15:00:00,61.48,61.51,61.42,61.46,59704.0,56.0558,56.0832,56.0011,56.0376,59704.0
2021-12-07 15:10:00,61.46,61.49,61.39,61.41,72898.0,56.0376,56.065,55.9738,55.992,72898.0
2021-12-07 15:20:00,61.41,61.44,61.36,61.43,77276.0,55.992,56.0194,55.9464,56.0103,77276.0
2021-12-07 15:30:00,61.43,61.43,61.29,61.3,117893.0,56.0103,56.0103,55.8826,55.8917,117893.0
2021-12-07 15:40:00,61.3,61.37,61.28,61.37,107680.0,55.8917,55.9555,55.8735,55.9555,107680.0
2021-12-07 15:50:00,61.36,61.43,61.22,61.42,696429.0,55.9464,56.0103,55.8188,56.0011,696429.0
2021-12-08 09:30:00,61.4,61.4,60.85,60.87,483108.0,55.9829,55.9829,55.4814,55.4997,483108.0
2021-12-08 09:40:00,60.87,60.91,60.49,60.6,213626.0,55.4997,55.5361,55.1532,55.2535,213626.0
2021-12-08 09:50:00,60.59,61.06,60.58,60.96,154666.0,55.2444,55.6729,55.2352,55.5817,154666.0
2021-12-08 10:00:00,60.94,61.2,60.92,61.02,132649.0,55.5635,55.8005,55.5453,55.6364,132649.0
2021-12-08 10:10:00,61.03,61.07,60.85,60.9,169088.0,55.6455,55.682,55.4814,55.527,169088.0
2021-12-08 10:20:00,60.9,60.9,60.7,60.7,73469.0,55.527,55.527,55.3447,55.3447,73469.0
2021-12-08 10:30:00,60.69,60.77,60.55,60.59,79191.0,55.3355,55.4085,55.2079,55.2444,79191.0
2021-12-08 10:40:00,60.59,60.62,60.47,60.54,107016.0,55.2444,55.2717,55.135,55.1988,107016.0
2021-12-08 10:50:00,60.55,60.56,60.38,60.42,93102.0,55.2079,55.217,55.0529,55.0894,93102.0
2021-12-08 11:00:00,60.43,60.44,60.33,60.38,49244.0,55.0985,55.1076,55.0073,55.0529,49244.0
2021-12-08 11:10:00,60.38,60.44,60.21,60.25,102456.0,55.0529,55.1076,54.8979,54.9344,102456.0
2021-12-08 11:20:00,60.25,60.3,60.2,60.28,74233.0,54.9344,54.98,54.8888,54.9617,74233.0
2021-12-08 11:30:00,60.27,60.28,60.14,60.15,53393.0,54.9526,54.9617,54.8341,54.8432,53393.0
2021-12-08 11:40:00,60.15,60.18,60.09,60.12,60560.0,54.8432,54.8705,54.7885,54.8158,60560.0
2021-12-08 11:50:00,60.12,60.15,60.09,60.14,44158.0,54.8158,54.8432,54.7885,54.8341,44158.0
2021-12-08 12:00:00,60.14,60.21,60.13,60.2,49627.0,54.8341,54.8979,54.825,54.8888,49627.0
2021-12-08 12:10:00,60.19,60.22,60.09,60.09,49191.0,54.8797,54.907,54.7885,54.7885,49191.0
2021-12-08 12:20:00,60.1,60.12,60.03,60.08,69664.0,54.7976,54.8158,54.7338,54.7794,69664.0
2021-12-08 12:30:00,60.08,60.23,60.08,60.23,45735.0,54.7794,54.9161,54.7794,54.9161,45735.0
2021-12-08 12:40:00,60.23,60.33,60.23,60.32,38397.0,54.9161,55.0073,54.9161,54.9982,38397.0
2021-12-08 12:50:00,60.33,60.43,60.32,60.41,51454.0,55.0073,55.0985,54.9982,55.0802,51454.0
2021-12-08 13:00:00,60.4,60.59,60.4,60.55,41438.0,55.0711,55.2444,55.0711,55.2079,41438.0
2021-12-08 13:10:00,60.54,60.61,60.53,60.55,33445.0,55.1988,55.2626,55.1897,55.2079,33445.0
2021-12-08 13:20:00,60.55,60.61,60.51,60.6,33879.0,55.2079,55.2626,55.1714,55.2535,33879.0
2021-12-08 13:30:00,60.6,60.64,60.58,60.62,31770.0,55.2535,55.29,55.2352,55.2717,31770.0
2021-12-08 13:40:00,60.61,60.7,60.6,60.64,40690.0,55.2626,55.3447,55.2535,55.29,40690.0
2021-12-08 13:50:00,60.65,60.73,60.64,60.72,51847.0,55.2991,55.372,55.29,55.3629,51847.0
2021-12-08 14:00:00,60.72,60.8,60.7,60.8,50703.0,55.3629,55.4358,55.3447,55.4358,50703.0
2021-12-08 14:10:00,60.79,60.85,60.71,60.71,107360.0,55.4267,55.4814,55.3538,55.3538,107360.0
2021-12-08 14:20:00,60.71,60.75,60.67,60.69,42255.0,55.3538,55.3902,55.3173,55.3355,42255.0
2021-12-08 14:30:00,60.69,60.72,60.64,60.72,47465.0,55.3355,55.3629,55.29,55.3629,47465.0
2021-12-08 14:40:00,60.72,60.73,60.68,60.72,34672.0,55.3629,55.372,55.3264,55.3629,34672.0
2021-12-08 14:50:00,60.71,60.76,60.68,60.75,49969.0,55.3538,55.3994,55.3264,55.3902,49969.0
2021-12-08 15:00:00,60.75,60.85,60.75,60.85,48975.0,55.3902,55.4814,55.3902,55.4814,48975.0
2021-12-08 15:10:00,60.84,60.87,60.81,60.87,43174.0,55.4723,55.4997,55.445,55.4997,43174.0
2021-12-08 15:20:00,60.86,60.93,60.84,60.9,67229.0,55.4905,55.5544,55.4723,55.527,67229.0
2021-12-08 15:30:00,60.89,60.94,60.8,60.8,131746.0,55.5179,55.5635,55.4358,55.4358,131746.0
2021-12-08 15:40:00,60.81,61.01,60.8,60.94,241410.0,55.445,55.6273,55.4358,55.5635,241410.0
2021-12-08 15:50:00,60.95,61.05,60.84,60.85,618058.0,55.5726,55.6638,55.4723,55.4814,618058.0
2021-12-09 09:30:00,60.92,60.95,60.75,60.81,116446.0,55.5453,55.5726,55.3902,55.445,116446.0
2021-12-09 09:40:00,60.79,60.87,60.59,60.75,58348.0,55.4267,55.4997,55.2444,55.3902,58348.0
2021-12-09 09:50:00,60.74,60.94,60.74,60.79,56578.0,55.3811,55.5635,55.3811,55.4267,56578.0
2021-12-09 10:00:00,60.78,60.81,60.63,60.66,78104.0,55.4176,55.445,55.2808,55.3082,78104.0
2021-12-09 10:10:00,60.66,60.72,60.59,60.7,62523.0,55.3082,55.3629,55.2444,55.3447,62523.0
2021-12-09 10:20:00,60.7,60.8,60.62,60.79,51582.0,55.3447,55.4358,55.2717,55.4267,51582.0
2021-12-09 10:30:00,60.8,60.82,60.71,60.78,46141.0,55.4358,55.4541,55.3538,55.4176,46141.0
2021-12-09 10:40:00,60.77,60.84,60.7,60.74,34682.0,55.4085,55.4723,55.3447,55.3811,34682.0
2021-12-09 10:50:00,60.75,60.81,60.71,60.73,32909.0,55.3902,55.445,55.3538,55.372,32909.0
2021-12-09 11:00:00,60.72,60.79,60.7,60.71,50717.0,55.3629,55.4267,55.3447,55.3538,50717.0
2021-12-09 11:10:00,60.7,60.71,60.59,60.63,40424.0,55.3447,55.3538,55.2444,55.2808,40424.0
2021-12-09 11:20:00,60.63,60.63,60.54,60.58,28982.0,55.2808,55.2808,55.1988,55.2352,28982.0
2021-12-09 11:30:00,60.57,60.57,60.52,60.55,41316.0,55.2261,55.2261,55.1805,55.2079,41316.0
2021-12-09 11:40:00,60.55,60.61,60.52,60.55,32409.0,55.2079,55.2626,55.1805,55.2079,32409.0
2021-12-09 11:50:00,60.54,60.61,60.52,60.6,32818.0,55.1988,55.2626,55.1805,55.2535,32818.0
2021-12-09 12:00:00,60.59,60.66,60.58,60.62,36194.0,55.2444,55.3082,55.2352,55.2717,36194.0
2021-12-09 12:10:00,60.61,60.67,60.59,60.65,66141.0,55.2626,55.3173,55.2444,55.2991,66141.0
2021-12-09 12:20:00,60.65,60.67,60.63,60.65,22383.0,55.2991,55.3173,55.2808,55.2991,22383.0
2021-12-09 12:30:00,60.66,60.75,60.65,60.74,23940.0,55.3082,55.3902,55.2991,55.3811,23940.0
2021-12-09 12:40:00,60.74,60.78,60.72,60.77,25156.0,55.3811,55.4176,55.3629,55.4085,25156.0
2021-12-09 12:50:00,60.78,60.82,60.76,60.82,25879.0,55.4176,55.4541,55.3994,55.4541,25879.0
2021-12-09 13:00:00,60.82,60.93,60.77,60.93,34457.0,55.4541,55.5544,55.4085,55.5544,34457.0
2021-12-09 13:10:00,60.93,60.93,60.87,60.91,36169.0,55.5544,55.5544,55.4997,55.5361,36169.0
2021-12-09 13:20:00,60.91,60.92,60.86,60.92,52212.0,55.5361,55.5453,55.4905,55.5453,52212.0
2021-12-09 13:30:00,60.91,60.97,60.9,60.95,29388.0,55.5361,55.5908,55.527,55.5726,29388.0
2021-12-09 13:40:00,60.95,61.0,60.91,60.97,100565.0,55.5726,55.6182,55.5361,55.5908,100565.0
2021-12-09 13:50:00,60.97,61.01,60.91,60.92,47814.0,55.5908,55.6273,55.5361,55.5453,47814.0
2021-12-09 14:00:00,60.91,60.91,60.85,60.9,49255.0,55.5361,55.5361,55.4814,55.527,49255.0
2021-12-09 14:10:00,60.89,60.99,60.87,60.92,41390.0,55.5179,55.6091,55.4997,55.5453,41390.0
2021-12-09 14:20:00,60.93,61.01,60.91,60.96,50181.0,55.5544,55.6273,55.5361,55.5817,50181.0
2021-12-09 14:30:00,60.96,60.97,60.91,60.97,35414.0,55.5817,55.5908,55.5361,55.5908,35414.0
2021-12-09 14:40:00,60.97,60.97,60.87,60.93,26366.0,55.5908,55.5908,55.4997,55.5544,26366.0
2021-12-09 14:50:00,60.93,60.95,60.9,60.94,31833.0,55.5544,55.5726,55.527,55.5635,31833.0
2021-12-09 15:00:00,60.93,61.02,60.87,61.01,46003.0,55.5544,55.6364,55.4997,55.6273,46003.0
2021-12-09 15:10:00,61.0,61.02,60.93,60.95,36581.0,55.6182,55.6364,55.5544,55.5726,36581.0
2021-12-09 15:20:00,60.94,60.98,60.89,60.92,49151.0,55.5635,55.6,55.5179,55.5453,49151.0
2021-12-09 15:30:00,60.93,60.99,60.9,60.94,58794.0,55.5544,55.6091,55.527,55.5635,58794.0
2021-12-09 15:40:00,60.93,61.01,60.89,61.0,97271.0,55.5544,55.6273,55.5179,55.6182,97271.0
2021-12-09 15:50:00,61.0,61.07,60.98,60.98,420112.0,55.6182,55.682,55.6,55.6,420112.0
2021-12-10 09:30:00,61.51,61.52,61.21,61.21,194676.0,56.0832,56.0923,55.8097,55.8097,194676.0
2021-12-10 09:40:00,61.21,61.63,61.1,61.63,131551.0,55.8097,56.1926,55.7094,56.1926,131551.0
2021-12-10 09:50:00,61.63,61.85,61.53,61.82,138490.0,56.1926,56.3932,56.1014,56.3658,138490.0
2021-12-10 10:00:00,61.82,61.82,61.52,61.63,99845.0,56.3658,56.3658,56.0923,56.1926,99845.0
2021-12-10 10:10:00,61.62,61.71,61.55,61.66,182480.0,56.1835,56.2656,56.1197,56.22,182480.0
2021-12-10 10:20:00,61.65,61.65,61.5,61.63,80089.0,56.2108,56.2108,56.0741,56.1926,80089.0
2021-12-10 10:30:00,61.63,61.82,61.63,61.78,147039.0,56.1926,56.3658,56.1926,56.3294,147039.0
2021-12-10 10:40:00,61.79,61.94,61.63,61.88,112365.0,56.3385,56.4753,56.1926,56.4206,112365.0
2021-12-10 10:50:00,61.88,61.88,61.78,61.85,68759.0,56.4206,56.4206,56.3294,56.3932,68759.0
2021-12-10 11:00:00,61.85,61.91,61.81,61.85,68740.0,56.3932,56.4479,56.3567,56.3932,68740.0
2021-12-10 11:10:00,61.84,61.92,61.79,61.83,104323.0,56.3841,56.457,56.3385,56.375,104323.0
2021-12-10 11:20:00,61.84,61.98,61.84,61.95,56804.0,56.3841,56.5117,56.3841,56.4844,56804.0
2021-12-10 11:30:00,61.95,62.03,61.88,61.98,107115.0,56.4844,56.5573,56.4206,56.5117,107115.0
2021-12-10 11:40:00,61.98,62.03,61.96,61.97,60319.0,56.5117,56.5573,56.4935,56.5026,60319.0
2021-12-10 11:50:00,61.98,62.04,61.95,62.01,59607.0,56.5117,56.5664,56.4844,56.5391,59607.0
2021-12-10 12:00:00,62.02,62.09,61.99,62.05,78730.0,56.5482,56.612,56.5208,56.5756,78730.0
2021-12-10 12:10:00,62.03,62.03,61.95,61.99,93987.0,56.5573,56.5573,56.4844,56.5208,93987.0
2021-12-10 12:20:00,61.99,61.99,61.87,61.89,67026.0,56.5208,56.5208,56.4114,56.4297,67026.0
2021-12-10 12:30:00,61.89,61.91,61.86,61.9,45140.0,56.4297,56.4479,56.4023,56.4388,45140.0
2021-12-10 12:40:00,61.9,62.0,61.87,61.98,66775.0,56.4388,56.53,56.4114,56.5117,66775.0
2021-12-10 12:50:00,61.99,62.07,61.96,62.04,65402.0,56.5208,56.5938,56.4935,56.5664,65402.0
2021-12-10 13:00:00,62.04,62.16,62.04,62.16,51719.0,56.5664,56.6759,56.5664,56.6759,51719.0
2021-12-10 13:10:00,62.17,62.21,62.16,62.17,36670.0,56.685,56.7214,56.6759,56.685,36670.0
2021-12-10 13:20:00,62.18,62.19,62.11,62.11,34311.0,56.6941,56.7032,56.6303,56.6303,34311.0
2021-12-10 13:30:00,62.12,62.21,62.11,62.17,45096.0,56.6394,56.7214,56.6303,56.685,45096.0
2021-12-10 13:40:00,62.18,62.2,62.15,62.17,84591.0,56.6941,56.7123,56.6667,56.685,84591.0
2021-12-10 13:50:00,62.17,62.21,62.1,62.2,40969.0,56.685,56.7214,56.6211,56.7123,40969.0
2021-12-10 14:00:00,62.2,62.24,62.17,62.21,108672.0,56.7123,56.7488,56.685,56.7214,108672.0
2021-12-10 14:10:00,62.21,62.29,62.16,62.26,99132.0,56.7214,56.7944,56.6759,56.767,99132.0
2021-12-10 14:20:00,62.27,62.31,62.25,62.28,72564.0,56.7761,56.8126,56.7579,56.7853,72564.0
2021-12-10 14:30:00,62.28,62.34,62.27,62.29,74308.0,56.7853,56.84,56.7761,56.7944,74308.0
2021-12-10 14:40:00,62.29,62.31,62.23,62.26,46862.0,56.7944,56.8126,56.7397,56.767,46862.0
2021-12-10 14:50:00,62.25,62.32,62.2,62.32,110946.0,56.7579,56.8217,56.7123,56.8217,110946.0
2021-12-10 15:00:00,62.32,62.39,62.31,62.35,133771.0,56.8217,56.8856,56.8126,56.8491,133771.0
2021-12-10 15:10:00,62.35,62.4,62.29,62.3,142214.0,56.8491,56.8947,56.7944,56.8035,142214.0
2021-12-10 15:20:00,62.3,62.4,62.3,62.34,127672.0,56.8035,56.8947,56.8035,56.84,127672.0
2021-12-10 15:30:00,62.34,62.37,62.31,62.33,121130.0,56.84,56.8673,56.8126,56.8309,121130.0
2021-12-10 15:40:00,62.33,62.39,62.3,62.32,271616.0,56.8309,56.8856,56.8035,56.8217,271616.0
2021-12-10 15:50:00,62.32,62.38,62.22,62.26,816327.0,56.8217,56.8764,56.7306,56.767,816327.0
2021-12-13 09:30:00,62.3,62.82,62.3,62.52,239195.0,56.8035,57.2776,56.8035,57.0041,239195.0
2021-12-13 09:40:00,62.51,62.52,62.18,62.24,93989.0,56.995,57.0041,56.6941,56.7488,93989.0
2021-12-13 09:50:00,62.25,62.36,62.07,62.13,84503.0,56.7579,56.8582,56.5938,56.6485,84503.0
2021-12-13 10:00:00,62.13,62.21,61.9,61.99,132093.0,56.6485,56.7214,56.4388,56.5208,132093.0
2021-12-13 10:10:00,61.98,62.11,61.94,62.06,82447.0,56.5117,56.6303,56.4753,56.5847,82447.0
2021-12-13 10:20:00,62.07,62.14,61.99,62.12,69106.0,56.5938,56.6576,56.5208,56.6394,69106.0
2021-12-13 10:30:00,62.11,62.17,62.06,62.09,81841.0,56.6303,56.685,56.5847,56.612,81841.0
2021-12-13 10:40:00,62.08,62.11,61.99,62.09,83065.0,56.6029,56.6303,56.5208,56.612,83065.0
2021-12-13 10:50:00,62.08,62.26,62.07,62.24,113882.0,56.6029,56.767,56.5938,56.7488,113882.0
2021-12-13 11:00:00,62.25,62.33,62.22,62.28,69614.0,56.7579,56.8309,56.7306,56.7853,69614.0
2021-12-13 11:10:00,62.28,62.48,62.22,62.46,81176.0,56.7853,56.9676,56.7306,56.9494,81176.0
2021-12-13 11:20:00,62.46,62.58,62.42,62.56,93112.0,56.9494,57.0588,56.9129,57.0406,93112.0
2021-12-13 11:30:00,62.57,62.86,62.56,62.86,144300.0,57.0497,57.3141,57.0406,57.3141,144300.0
2021-12-13 11:40:00,62.85,62.94,62.83,62.91,151082.0,57.305,57.387,57.2867,57.3597,151082.0
2021-12-13 11:50:00,62.91,62.96,62.83,62.93,77615.0,57.3597,57.4053,57.2867,57.3779,77615.0
2021-12-13 12:00:00,62.93,62.99,62.85,62.86,90907.0,57.3779,57.4326,57.305,57.3141,90907.0
2021-12-13 12:10:00,62.87,62.92,62.84,62.85,60914.0,57.3232,57.3688,57.2959,57.305,60914.0
2021-12-13 12:20:00,62.86,62.89,62.81,62.88,61023.0,57.3141,57.3414,57.2685,57.3323,61023.0
2021-12-13 12:30:00,62.87,62.98,62.82,62.97,86453.0,57.3232,57.4235,57.2776,57.4144,86453.0
2021-12-13 12:40:00,62.97,63.02,62.94,63.0,106929.0,57.4144,57.46,57.387,57.4417,106929.0
2021-12-13 12:50:00,63.01,63.03,62.97,63.02,56219.0,57.4509,57.4691,57.4144,57.46,56219.0
2021-12-13 13:00:00,63.02,63.09,62.96,63.05,136094.0,57.46,57.5238,57.4053,57.4873,136094.0
2021-12-13 13:10:00,63.05,63.11,63.03,63.09,81871.0,57.4873,57.542,57.4691,57.5238,81871.0
2021-12-13 13:20:00,63.08,63.17,63.06,63.16,71158.0,57.5147,57.5967,57.4964,57.5876,71158.0
2021-12-13 13:30:00,63.16,63.19,63.1,63.11,61407.0,57.5876,57.615,57.5329,57.542,61407.0
2021-12-13 13:40:00,63.1,63.14,63.06,63.07,125944.0,57.5329,57.5694,57.4964,57.5056,125944.0
2021-12-13 13:50:00,63.07,63.11,63.02,63.11,71657.0,57.5056,57.542,57.46,57.542,71657.0
2021-12-13 14:00:00,63.1,63.1,63.0,63.08,108879.0,57.5329,57.5329,57.4417,57.5147,108879.0
2021-12-13 14:10:00,63.07,63.14,63.05,63.14,111952.0,57.5056,57.5694,57.4873,57.5694,111952.0
2021-12-13 14:20:00,63.14,63.25,63.13,63.23,191691.0,57.5694,57.6697,57.5603,57.6514,191691.0
2021-12-13 14:30:00,63.23,63.32,63.19,63.32,122839.0,57.6514,57.7335,57.615,57.7335,122839.0
2021-12-13 14:40:00,63.32,63.4,63.3,63.35,187688.0,57.7335,57.8064,57.7153,57.7609,187688.0
2021-12-13 14:50:00,63.36,63.46,63.33,63.45,261871.0,57.77,57.8612,57.7426,57.852,261871.0
2021-12-13 15:00:00,63.46,63.49,63.38,63.41,190195.0,57.8612,57.8885,57.7882,57.8156,190195.0
2021-12-13 15:10:00,63.41,63.49,63.33,63.46,158610.0,57.8156,57.8885,57.7426,57.8612,158610.0
2021-12-13 15:20:00,63.46,63.51,63.42,63.45,184606.0,57.8612,57.9067,57.8247,57.852,184606.0
2021-12-13 15:30:00,63.44,63.51,63.39,63.44,244840.0,57.8429,57.9067,57.7973,57.8429,244840.0
2021-12-13 15:40:00,63.45,63.51,63.41,63.42,290246.0,57.852,57.9067,57.8156,57.8247,290246.0
2021-12-13 15:50:00,63.42,63.43,63.12,63.17,959057.0,57.8247,57.8338,57.5512,57.5967,959057.0
2021-12-14 09:30:00,63.1,63.43,63.01,63.09,236145.0,57.5329,57.8338,57.4509,57.5238,236145.0
2021-12-14 09:40:00,63.11,63.23,63.0,63.22,199502.0,57.542,57.6514,57.4417,57.6423,199502.0
2021-12-14 09:50:00,63.22,63.35,63.13,63.14,130087.0,57.6423,57.7609,57.5603,57.5694,130087.0
2021-12-14 10:00:00,63.14,63.25,63.04,63.09,101111.0,57.5694,57.6697,57.4782,57.5238,101111.0
2021-12-14 10:10:00,63.08,63.23,63.06,63.13,101552.0,57.5147,57.6514,57.4964,57.5603,101552.0
2021-12-14 10:20:00,63.13,63.13,62.97,63.1,150643.0,57.5603,57.5603,57.4144,57.5329,150643.0
2021-12-14 10:30:00,63.08,63.12,62.99,63.03,91813.0,57.5147,57.5512,57.4326,57.4691,91813.0
2021-12-14 10:40:00,63.04,63.13,62.98,63.04,71163.0,57.4782,57.5603,57.4235,57.4782,71163.0
2021-12-14 10:50:00,63.03,63.23,63.03,63.21,253452.0,57.4691,57.6514,57.4691,57.6332,253452.0
2021-12-14 11:00:00,63.21,63.27,63.11,63.25,173218.0,57.6332,57.6879,57.542,57.6697,173218.0
2021-12-14 11:10:00,63.25,63.29,63.16,63.18,63308.0,57.6697,57.7062,57.5876,57.6059,63308.0
2021-12-14 11:20:00,63.17,63.3,63.14,63.18,77874.0,57.5967,57.7153,57.5694,57.6059,77874.0
2021-12-14 11:30:00,63.18,63.21,63.07,63.13,80354.0,57.6059,57.6332,57.5056,57.5603,80354.0
2021-12-14 11:40:00,63.13,63.23,63.02,63.21,87486.0,57.5603,57.6514,57.46,57.6332,87486.0
2021-12-14 11:50:00,63.2,63.3,63.18,63.27,117461.0,57.6241,57.7153,57.6059,57.6879,117461.0
2021-12-14 12:00:00,63.26,63.34,63.23,63.31,35945.0,57.6788,57.7517,57.6514,57.7244,35945.0
2021-12-14 12:10:00,63.3,63.32,63.19,63.28,55805.0,57.7153,57.7335,57.615,57.697,55805.0
2021-12-14 12:20:00,63.28,63.34,63.25,63.27,28908.0,57.697,57.7517,57.6697,57.6879,28908.0
2021-12-14 12:30:00,63.27,63.32,63.23,63.25,71274.0,57.6879,57.7335,57.6514,57.6697,71274.0
2021-12-14 12:40:00,63.24,63.29,63.19,63.25,86000.0,57.6606,57.7062,57.615,57.6697,86000.0
2021-12-14 12:50:00,63.25,63.26,63.21,63.24,90561.0,57.6697,57.6788,57.6332,57.6606,90561.0
2021-12-14 13:00:00,63.23,63.31,63.22,63.3,218913.0,57.6514,57.7244,57.6423,57.7153,218913.0
2021-12-14 13:10:00,63.3,63.37,63.24,63.37,69054.0,57.7153,57.7791,57.6606,57.7791,69054.0
2021-12-14 13:20:00,63.37,63.4,63.28,63.34,221022.0,57.7791,57.8064,57.697,57.7517,221022.0
2021-12-14 13:30:00,63.33,63.34,63.24,63.25,58004.0,57.7426,57.7517,57.6606,57.6697,58004.0
2021-12-14 13:40:00,63.25,63.32,63.23,63.32,147782.0,57.6697,57.7335,57.6514,57.7335,147782.0
2021-12-14 13:50:00,63.32,63.37,63.24,63.27,143676.0,57.7335,57.7791,57.6606,57.6879,143676.0
2021-12-14 14:00:00,63.27,63.4,63.25,63.29,282715.0,57.6879,57.8064,57.6697,57.7062,282715.0
2021-12-14 14:10:00,63.29,63.29,63.09,63.1,154322.0,57.7062,57.7062,57.5238,57.5329,154322.0
2021-12-14 14:20:00,63.1,63.26,63.1,63.24,175091.0,57.5329,57.6788,57.5329,57.6606,175091.0
2021-12-14 14:30:00,63.25,63.28,63.19,63.2,133431.0,57.6697,57.697,57.615,57.6241,133431.0
2021-12-14 14:40:00,63.2,63.27,63.19,63.24,220514.0,57.6241,57.6879,57.615,57.6606,220514.0
2021-12-14 14:50:00,63.24,63.34,63.21,63.31,150243.0,57.6606,57.7517,57.6332,57.7244,150243.0
2021-12-14 15:00:00,63.3,63.3,63.23,63.29,114552.0,57.7153,57.7153,57.6514,57.7062,114552.0
2021-12-14 15:10:00,63.29,63.31,63.24,63.29,80897.0,57.7062,57.7244,57.6606,57.7062,80897.0
2021-12-14 15:20:00,63.29,63.31,63.22,63.28,119412.0,57.7062,57.7244,57.6423,57.697,119412.0
2021-12-14 15:30:00,63.28,63.4,63.27,63.39,219093.0,57.697,57.8064,57.6879,57.7973,219093.0
2021-12-14 15:40:00,63.38,63.39,63.29,63.32,247718.0,57.7882,57.7973,57.7062,57.7335,247718.0
2021-12-14 15:50:00,63.32,63.43,63.27,63.4,783988.0,57.7335,57.8338,57.6879,57.8064,783988.0
2021-12-15 09:30:00,63.44,63.81,63.44,63.68,182138.0,57.8429,58.1803,57.8429,58.0617,182138.0
2021-12-15 09:40:00,63.69,63.85,63.66,63.79,110530.0,58.0709,58.2167,58.0435,58.162,110530.0
2021-12-15 09:50:00,63.81,63.91,63.68,63.74,113877.0,58.1803,58.2715,58.0617,58.1165,113877.0
2021-12-15 10:00:00,63.73,63.78,63.67,63.77,131612.0,58.1073,58.1529,58.0526,58.1438,131612.0
2021-12-15 10:10:00,63.77,63.85,63.66,63.84,196000.0,58.1438,58.2167,58.0435,58.2076,196000.0
2021-12-15 10:20:00,63.83,63.84,63.69,63.84,100356.0,58.1985,58.2076,58.0709,58.2076,100356.0
2021-12-15 10:30:00,63.83,63.87,63.77,63.87,185249.0,58.1985,58.235,58.1438,58.235,185249.0
2021-12-15 10:40:00,63.87,63.95,63.81,63.95,116631.0,58.235,58.3079,58.1803,58.3079,116631.0
2021-12-15 10:50:00,63.94,64.0,63.86,64.0,214304.0,58.2988,58.3535,58.2259,58.3535,214304.0
2021-12-15 11:00:00,63.99,64.07,63.94,64.02,194306.0,58.3444,58.4173,58.2988,58.3717,194306.0
2021-12-15 11:10:00,64.03,64.06,63.96,64.03,438389.0,58.3809,58.4082,58.317,58.3809,438389.0
2021-12-15 11:20:00,64.03,64.05,63.98,64.01,116732.0,58.3809,58.3991,58.3353,58.3626,116732.0
2021-12-15 11:30:00,64.01,64.12,64.01,64.09,60519.0,58.3626,58.4629,58.3626,58.4356,60519.0
2021-12-15 11:40:00,64.09,64.16,64.08,64.09,78101.0,58.4356,58.4994,58.4265,58.4356,78101.0
2021-12-15 11:50:00,64.1,64.13,64.05,64.06,49085.0,58.4447,58.472,58.3991,58.4082,49085.0
2021-12-15 12:00:00,64.06,64.13,64.03,64.12,54579.0,58.4082,58.472,58.3809,58.4629,54579.0
2021-12-15 12:10:00,64.13,64.15,64.05,64.06,172491.0,58.472,58.4903,58.3991,58.4082,172491.0
2021-12-15 12:20:00,64.06,64.13,64.03,64.04,110366.0,58.4082,58.472,58.3809,58.39,110366.0
2021-12-15 12:30:00,64.05,64.05,63.98,64.03,92887.0,58.3991,58.3991,58.3353,58.3809,92887.0
2021-12-15 12:40:00,64.03,64.08,63.99,64.03,151033.0,58.3809,58.4265,58.3444,58.3809,151033.0
2021-12-15 12:50:00,64.03,64.09,63.97,64.08,267588.0,58.3809,58.4356,58.3262,58.4265,267588.0
2021-12-15 13:00:00,64.09,64.11,64.03,64.11,88702.0,58.4356,58.4538,58.3809,58.4538,88702.0
2021-12-15 13:10:00,64.11,64.2,64.08,64.2,135735.0,58.4538,58.5359,58.4265,58.5359,135735.0
2021-12-15 13:20:00,64.2,64.25,64.08,64.09,366723.0,58.5359,58.5815,58.4265,58.4356,366723.0
2021-12-15 13:30:00,64.08,64.11,64.01,64.05,174773.0,58.4265,58.4538,58.3626,58.3991,174773.0
2021-12-15 13:40:00,64.05,64.16,64.0,64.1,281740.0,58.3991,58.4994,58.3535,58.4447,281740.0
2021-12-15 13:50:00,64.11,64.18,64.09,64.17,69075.0,58.4538,58.5176,58.4356,58.5085,69075.0
2021-12-15 14:00:00,64.15,64.31,63.94,64.31,315405.0,58.4903,58.6362,58.2988,58.6362,315405.0
2021-12-15 14:10:00,64.32,64.58,64.31,64.45,487721.0,58.6453,58.8823,58.6362,58.7638,487721.0
2021-12-15 14:20:00,64.45,64.49,64.23,64.27,103121.0,58.7638,58.8003,58.5632,58.5997,103121.0
2021-12-15 14:30:00,64.26,64.43,64.23,64.42,135331.0,58.5906,58.7456,58.5632,58.7365,135331.0
2021-12-15 14:40:00,64.42,64.51,64.38,64.42,172184.0,58.7365,58.8185,58.7,58.7365,172184.0
2021-12-15 14:50:00,64.42,64.53,64.39,64.42,97137.0,58.7365,58.8368,58.7091,58.7365,97137.0
2021-12-15 15:00:00,64.42,64.62,64.38,64.57,174870.0,58.7365,58.9188,58.7,58.8732,174870.0
2021-12-15 15:10:00,64.57,64.62,64.4,64.56,130399.0,58.8732,58.9188,58.7182,58.8641,130399.0
2021-12-15 15:20:00,64.57,64.93,64.56,64.92,444024.0,58.8732,59.2015,58.8641,59.1923,444024.0
2021-12-15 15:30:00,64.92,64.97,64.69,64.73,578946.0,59.1923,59.2379,58.9826,59.0191,578946.0
2021-12-15 15:40:00,64.73,64.77,64.5,64.51,270974.0,59.0191,59.0556,58.8094,58.8185,270974.0
2021-12-15 15:50:00,64.51,64.89,64.5,64.8,1247675.0,58.8185,59.165,58.8094,59.0829,1247675.0
2021-12-16 09:30:00,64.67,64.79,64.33,64.59,422935.0,58.9644,59.0738,58.6544,58.8915,422935.0
2021-12-16 09:40:00,64.57,64.94,64.48,64.92,285392.0,58.8732,59.2106,58.7912,59.1923,285392.0
2021-12-16 09:50:00,64.92,65.02,64.82,64.93,404676.0,59.1923,59.2835,59.1012,59.2015,404676.0
2021-12-16 10:00:00,64.93,64.98,64.74,64.79,304033.0,59.2015,59.2471,59.0282,59.0738,304033.0
2021-12-16 10:10:00,64.8,64.9,64.7,64.74,149338.0,59.0829,59.1741,58.9918,59.0282,149338.0
2021-12-16 10:20:00,64.73,64.76,64.51,64.56,129045.0,59.0191,59.0465,58.8185,58.8641,129045.0
2021-12-16 10:30:00,64.57,64.76,64.53,64.73,115240.0,58.8732,59.0465,58.8368,59.0191,115240.0
2021-12-16 10:40:00,64.73,64.87,64.71,64.84,83124.0,59.0191,59.1468,59.0009,59.1194,83124.0
2021-12-16 10:50:00,64.84,65.08,64.83,65.06,80746.0,59.1194,59.3382,59.1103,59.32,80746.0
2021-12-16 11:00:00,65.05,65.14,65.0,65.06,119793.0,59.3109,59.3929,59.2653,59.32,119793.0
2021-12-16 11:10:00,65.07,65.21,64.94,65.14,198687.0,59.3291,59.4568,59.2106,59.3929,198687.0
2021-12-16 11:20:00,65.14,65.2,65.11,65.14,79690.0,59.3929,59.4476,59.3656,59.3929,79690.0
2021-12-16 11:30:00,65.15,65.23,65.09,65.23,81585.0,59.4021,59.475,59.3473,59.475,81585.0
2021-12-16 11:40:00,65.23,65.29,65.21,65.27,77534.0,59.475,59.5297,59.4568,59.5115,77534.0
2021-12-16 11:50:00,65.27,65.41,65.24,65.38,101806.0,59.5115,59.6391,59.4841,59.6118,101806.0
2021-12-16 12:00:00,65.39,65.41,65.29,65.38,71810.0,59.6209,59.6391,59.5297,59.6118,71810.0
2021-12-16 12:10:00,65.37,65.5,65.36,65.5,83868.0,59.6026,59.7212,59.5935,59.7212,83868.0
2021-12-16 12:20:00,65.5,65.61,65.47,65.58,176721.0,59.7212,59.8215,59.6938,59.7941,176721.0
2021-12-16 12:30:00,65.57,65.63,65.54,65.59,128739.0,59.785,59.8397,59.7576,59.8032,128739.0
2021-12-16 12:40:00,65.59,65.7,65.58,65.63,84166.0,59.8032,59.9035,59.7941,59.8397,84166.0
2021-12-16 12:50:00,65.62,65.7,65.59,65.67,83749.0,59.8306,59.9035,59.8032,59.8762,83749.0
2021-12-16 13:00:00,65.68,65.73,65.55,65.55,118392.0,59.8853,59.9309,59.7668,59.7668,118392.0
2021-12-16 13:10:00,65.56,65.65,65.53,65.64,73133.0,59.7759,59.8579,59.7485,59.8488,73133.0
2021-12-16 13:20:00,65.64,65.71,65.62,65.64,61750.0,59.8488,59.9126,59.8306,59.8488,61750.0
2021-12-16 13:30:00,65.64,65.68,65.54,65.55,97402.0,59.8488,59.8853,59.7576,59.7668,97402.0
2021-12-16 13:40:00,65.55,65.62,65.52,65.61,83871.0,59.7668,59.8306,59.7394,59.8215,83871.0
2021-12-16 13:50:00,65.61,65.66,65.58,65.64,79542.0,59.8215,59.8671,59.7941,59.8488,79542.0
2021-12-16 14:00:00,65.64,65.81,65.64,65.77,134220.0,59.8488,60.0038,59.8488,59.9674,134220.0
2021-12-16 14:10:00,65.77,65.91,65.76,65.89,187813.0,59.9674,60.095,59.9582,60.0768,187813.0
2021-12-16 14:20:00,65.89,65.93,65.86,65.92,114449.0,60.0768,60.1132,60.0494,60.1041,114449.0
2021-12-16 14:30:00,65.92,65.92,65.82,65.9,130306.0,60.1041,60.1041,60.0129,60.0859,130306.0
2021-12-16 14:40:00,65.9,65.91,65.74,65.75,106398.0,60.0859,60.095,59.94,59.9491,106398.0
2021-12-16 14:50:00,65.75,65.79,65.68,65.76,163922.0,59.9491,59.9856,59.8853,59.9582,163922.0
2021-12-16 15:00:00,65.76,65.87,65.76,65.83,185598.0,59.9582,60.0585,59.9582,60.0221,185598.0
2021-12-16 15:10:00,65.83,65.98,65.79,65.91,176850.0,60.0221,60.1588,59.9856,60.095,176850.0
2021-12-16 15:20:00,65.91,65.95,65.84,65.84,209389.0,60.095,60.1315,60.0312,60.0312,209389.0
2021-12-16 15:30:00,65.84,66.02,65.75,66.02,314635.0,60.0312,60.1953,59.9491,60.1953,314635.0
2021-12-16 15:40:00,66.02,66.04,65.82,65.83,369101.0,60.1953,60.2135,60.0129,60.0221,369101.0
2021-12-16 15:50:00,65.83,65.98,65.46,65.69,1580123.0,60.0221,60.1588,59.6847,59.8944,1580123.0
2021-12-17 09:30:00,65.38,65.83,65.38,65.62,2149372.0,59.6118,60.0221,59.6118,59.8306,2149372.0
2021-12-17 09:40:00,65.63,66.06,65.43,65.47,579549.0,59.8397,60.2318,59.6574,59.6938,579549.0
2021-12-17 09:50:00,65.48,65.62,65.34,65.35,133210.0,59.7029,59.8306,59.5753,59.5844,133210.0
2021-12-17 10:00:00,65.33,65.51,65.27,65.41,91216.0,59.5662,59.7303,59.5115,59.6391,91216.0
2021-12-17 10:10:00,65.4,65.54,65.32,65.38,75316.0,59.63,59.7576,59.5571,59.6118,75316.0
2021-12-17 10:20:00,65.37,65.49,65.28,65.3,84084.0,59.6026,59.7121,59.5206,59.5388,84084.0
2021-12-17 10:30:00,65.3,65.49,65.28,65.4,67842.0,59.5388,59.7121,59.5206,59.63,67842.0
2021-12-17 10:40:00,65.4,65.61,65.3,65.55,63898.0,59.63,59.8215,59.5388,59.7668,63898.0
2021-12-17 10:50:00,65.55,65.63,65.45,65.56,127495.0,59.7668,59.8397,59.6756,59.7759,127495.0
2021-12-17 11:00:00,65.56,65.57,65.42,65.47,79286.0,59.7759,59.785,59.6482,59.6938,79286.0
2021-12-17 11:10:00,65.48,65.61,65.45,65.59,67712.0,59.7029,59.8215,59.6756,59.8032,67712.0
2021-12-17 11:20:00,65.59,65.61,65.39,65.41,92654.0,59.8032,59.8215,59.6209,59.6391,92654.0
2021-12-17 11:30:00,65.4,65.49,65.36,65.37,83205.0,59.63,59.7121,59.5935,59.6026,83205.0
2021-12-17 11:40:00,65.37,65.46,65.25,65.27,121805.0,59.6026,59.6847,59.4932,59.5115,121805.0
2021-12-17 11:50:00,65.28,65.38,65.25,65.35,140842.0,59.5206,59.6118,59.4932,59.5844,140842.0
2021-12-17 12:00:00,65.35,65.37,65.2,65.2,81745.0,59.5844,59.6026,59.4476,59.4476,81745.0
2021-12-17 12:10:00,65.2,65.34,65.17,65.31,134069.0,59.4476,59.5753,59.4203,59.5479,134069.0
2021-12-17 12:20:00,65.31,65.43,65.31,65.42,62766.0,59.5479,59.6574,59.5479,59.6482,62766.0
2021-12-17 12:30:00,65.43,65.57,65.43,65.56,55102.0,59.6574,59.785,59.6574,59.7759,55102.0
2021-12-17 12:40:00,65.56,65.59,65.52,65.59,43593.0,59.7759,59.8032,59.7394,59.8032,43593.0
2021-12-17 12:50:00,65.58,65.63,65.54,65.59,71302.0,59.7941,59.8397,59.7576,59.8032,71302.0
2021-12-17 13:00:00,65.59,65.6,65.47,65.48,63013.0,59.8032,59.8124,59.6938,59.7029,63013.0
2021-12-17 13:10:00,65.48,65.54,65.45,65.53,49330.0,59.7029,59.7576,59.6756,59.7485,49330.0
2021-12-17 13:20:00,65.53,65.63,65.49,65.63,59775.0,59.7485,59.8397,59.7121,59.8397,59775.0
2021-12-17 13:30:00,65.61,65.67,65.57,65.64,54068.0,59.8215,59.8762,59.785,59.8488,54068.0
2021-12-17 13:40:00,65.64,65.76,65.59,65.76,58163.0,59.8488,59.9582,59.8032,59.9582,58163.0
2021-12-17 13:50:00,65.76,65.86,65.74,65.83,64679.0,59.9582,60.0494,59.94,60.0221,64679.0
2021-12-17 14:00:00,65.84,65.86,65.73,65.77,61277.0,60.0312,60.0494,59.9309,59.9674,61277.0
2021-12-17 14:10:00,65.77,65.78,65.69,65.7,65205.0,59.9674,59.9765,59.8944,59.9035,65205.0
2021-12-17 14:20:00,65.7,65.71,65.54,65.56,65648.0,59.9035,59.9126,59.7576,59.7759,65648.0
2021-12-17 14:30:00,65.56,65.65,65.52,65.54,76642.0,59.7759,59.8579,59.7394,59.7576,76642.0
2021-12-17 14:40:00,65.55,65.67,65.54,65.63,60972.0,59.7668,59.8762,59.7576,59.8397,60972.0
2021-12-17 14:50:00,65.63,65.64,65.57,65.62,57282.0,59.8397,59.8488,59.785,59.8306,57282.0
2021-12-17 15:00:00,65.61,65.7,65.57,65.57,106807.0,59.8215,59.9035,59.785,59.785,106807.0
2021-12-17 15:10:00,65.58,65.61,65.51,65.55,74296.0,59.7941,59.8215,59.7303,59.7668,74296.0
2021-12-17 15:20:00,65.55,65.6,65.51,65.53,64363.0,59.7668,59.8124,59.7303,59.7485,64363.0
2021-12-17 15:30:00,65.53,65.56,65.38,65.42,107773.0,59.7485,59.7759,59.6118,59.6482,107773.0
2021-12-17 15:40:00,65.42,65.44,65.09,65.11,305607.0,59.6482,59.6665,59.3473,59.3656,305607.0
2021-12-17 15:50:00,65.1,65.25,64.93,64.94,831007.0,59.3565,59.4932,59.2015,59.2106,831007.0
2021-12-20 09:30:00,64.76,64.93,64.55,64.79,276276.0,59.0465,59.2015,58.855,59.0738,276276.0
2021-12-20 09:40:00,64.78,64.85,64.61,64.62,198459.0,59.0647,59.1285,58.9097,58.9188,198459.0
2021-12-20 09:50:00,64.62,64.8,64.58,64.76,102625.0,58.9188,59.0829,58.8823,59.0465,102625.0
2021-12-20 10:00:00,64.76,64.95,64.71,64.78,97620.0,59.0465,59.2197,59.0009,59.0647,97620.0
2021-12-20 10:10:00,64.78,64.92,64.77,64.87,147895.0,59.0647,59.1923,59.0556,59.1468,147895.0
2021-12-20 10:20:00,64.87,64.91,64.64,64.67,142932.0,59.1468,59.1832,58.937,58.9644,142932.0
2021-12-20 10:30:00,64.67,64.69,64.51,64.61,113151.0,58.9644,58.9826,58.8185,58.9097,113151.0
2021-12-20 10:40:00,64.6,64.72,64.55,64.64,96046.0,58.9006,59.01,58.855,58.937,96046.0
2021-12-20 10:50:00,64.64,64.71,64.62,64.67,79929.0,58.937,59.0009,58.9188,58.9644,79929.0
2021-12-20 11:00:00,64.67,64.86,64.62,64.8,93613.0,58.9644,59.1376,58.9188,59.0829,93613.0
2021-12-20 11:10:00,64.79,64.88,64.77,64.87,63685.0,59.0738,59.1559,59.0556,59.1468,63685.0
2021-12-20 11:20:00,64.86,64.88,64.76,64.78,65133.0,59.1376,59.1559,59.0465,59.0647,65133.0
2021-12-20 11:30:00,64.77,64.78,64.63,64.69,97044.0,59.0556,59.0647,58.9279,58.9826,97044.0
2021-12-20 11:40:00,64.69,64.69,64.52,64.58,85420.0,58.9826,58.9826,58.8276,58.8823,85420.0
2021-12-20 11:50:00,64.58,64.69,64.57,64.69,99070.0,58.8823,58.9826,58.8732,58.9826,99070.0
2021-12-20 12:00:00,64.69,64.71,64.64,64.7,38497.0,58.9826,59.0009,58.937,58.9918,38497.0
2021-12-20 12:10:00,64.7,64.7,64.54,64.6,125636.0,58.9918,58.9918,58.8459,58.9006,125636.0
2021-12-20 12:20:00,64.59,64.62,64.51,64.56,51179.0,58.8915,58.9188,58.8185,58.8641,51179.0
2021-12-20 12:30:00,64.56,64.56,64.39,64.48,124578.0,58.8641,58.8641,58.7091,58.7912,124578.0
2021-12-20 12:40:00,64.48,64.53,64.46,64.48,70160.0,58.7912,58.8368,58.7729,58.7912,70160.0
2021-12-20 12:50:00,64.48,64.56,64.43,64.44,33199.0,58.7912,58.8641,58.7456,58.7547,33199.0
2021-12-20 13:00:00,64.44,64.54,64.4,64.53,74679.0,58.7547,58.8459,58.7182,58.8368,74679.0
2021-12-20 13:10:00,64.54,64.58,64.47,64.58,39911.0,58.8459,58.8823,58.782,58.8823,39911.0
2021-12-20 13:20:00,64.58,64.62,64.53,64.62,45023.0,58.8823,58.9188,58.8368,58.9188,45023.0
2021-12-20 13:30:00,64.62,64.73,64.6,64.73,56739.0,58.9188,59.0191,58.9006,59.0191,56739.0
2021-12-20 13:40:00,64.73,64.76,64.65,64.75,62957.0,59.0191,59.0465,58.9462,59.0373,62957.0
2021-12-20 13:50:00,64.75,64.81,64.71,64.73,41502.0,59.0373,59.0921,59.0009,59.0191,41502.0
2021-12-20 14:00:00,64.73,64.8,64.73,64.77,35334.0,59.0191,59.0829,59.0191,59.0556,35334.0
2021-12-20 14:10:00,64.77,64.81,64.73,64.75,41755.0,59.0556,59.0921,59.0191,59.0373,41755.0
2021-12-20 14:20:00,64.75,64.78,64.69,64.75,45704.0,59.0373,59.0647,58.9826,59.0373,45704.0
2021-12-20 14:30:00,64.75,64.75,64.66,64.69,45726.0,59.0373,59.0373,58.9553,58.9826,45726.0
2021-12-20 14:40:00,64.69,64.71,64.64,64.67,48073.0,58.9826,59.0009,58.937,58.9644,48073.0
2021-12-20 14:50:00,64.67,64.74,64.65,64.67,43092.0,58.9644,59.0282,58.9462,58.9644,43092.0
2021-12-20 15:00:00,64.67,64.74,64.61,64.66,75957.0,58.9644,59.0282,58.9097,58.9553,75957.0
2021-12-20 15:10:00,64.66,64.68,64.57,64.62,91290.0,58.9553,58.9735,58.8732,58.9188,91290.0
2021-12-20 15:20:00,64.62,64.72,64.61,64.7,104392.0,58.9188,59.01,58.9097,58.9918,104392.0
2021-12-20 15:30:00,64.7,64.76,64.65,64.68,96354.0,58.9918,59.0465,58.9462,58.9735,96354.0
2021-12-20 15:40:00,64.67,64.77,64.65,64.76,121247.0,58.9644,59.0556,58.9462,59.0465,121247.0
2021-12-20 15:50:00,64.76,64.89,64.59,64.79,668944.0,59.0465,59.165,58.8915,59.0738,668944.0
2021-12-21 09:30:00,64.72,64.84,64.43,64.75,263772.0,59.01,59.1194,58.7456,59.0373,263772.0
2021-12-21 09:40:00,64.74,64.86,64.62,64.72,140526.0,59.0282,59.1376,58.9188,59.01,140526.0
2021-12-21 09:50:00,64.71,64.77,64.53,64.6,145614.0,59.0009,59.0556,58.8368,58.9006,145614.0
2021-12-21 10:00:00,64.61,64.62,64.2,64.27,173476.0,58.9097,58.9188,58.5359,58.5997,173476.0
2021-12-21 10:10:00,64.28,64.44,64.24,64.41,108076.0,58.6088,58.7547,58.5723,58.7273,108076.0
2021-12-21 10:20:00,64.41,64.56,64.3,64.36,121731.0,58.7273,58.8641,58.627,58.6818,121731.0
2021-12-21 10:30:00,64.36,64.43,64.29,64.31,101310.0,58.6818,58.7456,58.6179,58.6362,101310.0
2021-12-21 10:40:00,64.29,64.33,64.15,64.19,88827.0,58.6179,58.6544,58.4903,58.5268,88827.0
2021-12-21 10:50:00,64.18,64.27,64.16,64.22,38565.0,58.5176,58.5997,58.4994,58.5541,38565.0
2021-12-21 11:00:00,64.21,64.24,64.13,64.24,121976.0,58.545,58.5723,58.472,58.5723,121976.0
2021-12-21 11:10:00,64.25,64.25,64.09,64.13,151147.0,58.5815,58.5815,58.4356,58.472,151147.0
2021-12-21 11:20:00,64.14,64.21,64.1,64.12,63838.0,58.4812,58.545,58.4447,58.4629,63838.0
2021-12-21 11:30:00,64.13,64.26,64.13,64.21,59103.0,58.472,58.5906,58.472,58.545,59103.0
2021-12-21 11:40:00,64.22,64.39,64.22,64.34,96424.0,58.5541,58.7091,58.5541,58.6635,96424.0
2021-12-21 11:50:00,64.36,64.4,64.23,64.23,119909.0,58.6818,58.7182,58.5632,58.5632,119909.0
2021-12-21 12:00:00,64.24,64.38,64.23,64.38,60047.0,58.5723,58.7,58.5632,58.7,60047.0
2021-12-21 12:10:00,64.37,64.49,64.36,64.41,71778.0,58.6909,58.8003,58.6818,58.7273,71778.0
2021-12-21 12:20:00,64.41,64.46,64.4,64.45,61884.0,58.7273,58.7729,58.7182,58.7638,61884.0
2021-12-21 12:30:00,64.45,64.56,64.42,64.54,50854.0,58.7638,58.8641,58.7365,58.8459,50854.0
2021-12-21 12:40:00,64.55,64.57,64.51,64.55,57770.0,58.855,58.8732,58.8185,58.855,57770.0
2021-12-21 12:50:00,64.55,64.61,64.52,64.54,55904.0,58.855,58.9097,58.8276,58.8459,55904.0
2021-12-21 13:00:00,64.55,64.58,64.52,64.53,33388.0,58.855,58.8823,58.8276,58.8368,33388.0
2021-12-21 13:10:00,64.53,64.56,64.43,64.44,50598.0,58.8368,58.8641,58.7456,58.7547,50598.0
2021-12-21 13:20:00,64.44,64.49,64.43,64.47,46146.0,58.7547,58.8003,58.7456,58.782,46146.0
2021-12-21 13:30:00,64.47,64.52,64.42,64.48,61383.0,58.782,58.8276,58.7365,58.7912,61383.0
2021-12-21 13:40:00,64.47,64.53,64.44,64.51,45341.0,58.782,58.8368,58.7547,58.8185,45341.0
2021-12-21 13:50:00,64.53,64.55,64.47,64.48,58423.0,58.8368,58.855,58.782,58.7912,58423.0
2021-12-21 14:00:00,64.48,64.5,64.32,64.32,77607.0,58.7912,58.8094,58.6453,58.6453,77607.0
2021-12-21 14:10:00,64.33,64.37,64.22,64.23,59654.0,58.6544,58.6909,58.5541,58.5632,59654.0
2021-12-21 14:20:00,64.23,64.33,64.21,64.3,57501.0,58.5632,58.6544,58.545,58.627,57501.0
2021-12-21 14:30:00,64.3,64.34,64.22,64.22,85455.0,58.627,58.6635,58.5541,58.5541,85455.0
2021-12-21 14:40:00,64.22,64.26,64.18,64.18,82139.0,58.5541,58.5906,58.5176,58.5176,82139.0
2021-12-21 14:50:00,64.19,64.26,64.18,64.21,93856.0,58.5268,58.5906,58.5176,58.545,93856.0
2021-12-21 15:00:00,64.21,64.29,64.2,64.2,72441.0,58.545,58.6179,58.5359,58.5359,72441.0
2021-12-21 15:10:00,64.2,64.33,64.18,64.31,116285.0,58.5359,58.6544,58.5176,58.6362,116285.0
2021-12-21 15:20:00,64.31,64.37,64.27,64.31,129479.0,58.6362,58.6909,58.5997,58.6362,129479.0
2021-12-21 15:30:00,64.31,64.31,64.24,64.26,123899.0,58.6362,58.6362,58.5723,58.5906,123899.0
2021-12-21 15:40:00,64.26,64.32,64.2,64.22,132814.0,58.5906,58.6453,58.5359,58.5541,132814.0
2021-12-21 15:50:00,64.21,64.36,64.15,64.32,484755.0,58.545,58.6818,58.4903,58.6453,484755.0
2021-12-22 09:30:00,64.18,64.53,64.11,64.46,138502.0,58.5176,58.8368,58.4538,58.7729,138502.0
2021-12-22 09:40:00,64.46,64.52,64.16,64.26,103276.0,58.7729,58.8276,58.4994,58.5906,103276.0
2021-12-22 09:50:00,64.26,64.32,64.2,64.23,46520.0,58.5906,58.6453,58.5359,58.5632,46520.0
2021-12-22 10:00:00,64.23,64.58,64.22,64.49,47998.0,58.5632,58.8823,58.5541,58.8003,47998.0
2021-12-22 10:10:00,64.49,64.52,64.35,64.37,48512.0,58.8003,58.8276,58.6726,58.6909,48512.0
2021-12-22 10:20:00,64.37,64.49,64.34,64.47,44686.0,58.6909,58.8003,58.6635,58.782,44686.0
2021-12-22 10:30:00,64.47,64.52,64.4,64.5,41706.0,58.782,58.8276,58.7182,58.8094,41706.0
2021-12-22 10:40:00,64.49,64.64,64.45,64.62,44454.0,58.8003,58.937,58.7638,58.9188,44454.0
2021-12-22 10:50:00,64.62,64.79,64.62,64.78,40820.0,58.9188,59.0738,58.9188,59.0647,40820.0
2021-12-22 11:00:00,64.78,64.8,64.7,64.76,50357.0,59.0647,59.0829,58.9918,59.0465,50357.0
2021-12-22 11:10:00,64.77,64.78,64.72,64.74,52520.0,59.0556,59.0647,59.01,59.0282,52520.0
2021-12-22 11:20:00,64.74,64.78,64.71,64.76,104620.0,59.0282,59.0647,59.0009,59.0465,104620.0
2021-12-22 11:30:00,64.77,64.77,64.67,64.67,58323.0,59.0556,59.0556,58.9644,58.9644,58323.0
2021-12-22 11:40:00,64.67,64.67,64.58,64.62,41621.0,58.9644,58.9644,58.8823,58.9188,41621.0
2021-12-22 11:50:00,64.61,64.62,64.54,64.58,34480.0,58.9097,58.9188,58.8459,58.8823,34480.0
2021-12-22 12:00:00,64.59,64.61,64.55,64.61,32407.0,58.8915,58.9097,58.855,58.9097,32407.0
2021-12-22 12:10:00,64.61,64.68,64.59,64.66,30688.0,58.9097,58.9735,58.8915,58.9553,30688.0
2021-12-22 12:20:00,64.65,64.73,64.64,64.69,31388.0,58.9462,59.0191,58.937,58.9826,31388.0
2021-12-22 12:30:00,64.69,64.7,64.64,64.67,51521.0,58.9826,58.9918,58.937,58.9644,51521.0
2021-12-22 12:40:00,64.67,64.8,64.67,64.79,36344.0,58.9644,59.0829,58.9644,59.0738,36344.0
2021-12-22 12:50:00,64.8,64.86,64.79,64.83,28573.0,59.0829,59.1376,59.0738,59.1103,28573.0
2021-12-22 13:00:00,64.82,64.83,64.74,64.78,43750.0,59.1012,59.1103,59.0282,59.0647,43750.0
2021-12-22 13:10:00,64.78,64.81,64.75,64.78,34870.0,59.0647,59.0921,59.0373,59.0647,34870.0
2021-12-22 13:20:00,64.79,64.84,64.78,64.83,27274.0,59.0738,59.1194,59.0647,59.1103,27274.0
2021-12-22 13:30:00,64.82,64.85,64.78,64.8,39256.0,59.1012,59.1285,59.0647,59.0829,39256.0
2021-12-22 13:40:00,64.79,64.83,64.78,64.78,25101.0,59.0738,59.1103,59.0647,59.0647,25101.0
2021-12-22 13:50:00,64.78,64.79,64.75,64.76,28231.0,59.0647,59.0738,59.0373,59.0465,28231.0
2021-12-22 14:00:00,64.77,64.78,64.72,64.77,32678.0,59.0556,59.0647,59.01,59.0556,32678.0
2021-12-22 14:10:00,64.78,64.82,64.75,64.78,27526.0,59.0647,59.1012,59.0373,59.0647,27526.0
2021-12-22 14:20:00,64.78,64.82,64.75,64.78,33318.0,59.0647,59.1012,59.0373,59.0647,33318.0
2021-12-22 14:30:00,64.78,64.78,64.74,64.75,29425.0,59.0647,59.0647,59.0282,59.0373,29425.0
2021-12-22 14:40:00,64.75,64.76,64.69,64.73,44794.0,59.0373,59.0465,58.9826,59.0191,44794.0
2021-12-22 14:50:00,64.74,64.75,64.7,64.7,49295.0,59.0282,59.0373,58.9918,58.9918,49295.0
2021-12-22 15:00:00,64.71,64.71,64.63,64.64,61895.0,59.0009,59.0009,58.9279,58.937,61895.0
2021-12-22 15:10:00,64.64,64.71,64.62,64.7,53436.0,58.937,59.0009,58.9188,58.9918,53436.0
2021-12-22 15:20:00,64.7,64.74,64.65,64.72,64704.0,58.9918,59.0282,58.9462,59.01,64704.0
2021-12-22 15:30:00,64.7,64.82,64.69,64.78,91935.0,58.9918,59.1012,58.9826,59.0647,91935.0
2021-12-22 15:40:00,64.77,64.85,64.75,64.84,142333.0,59.0556,59.1285,59.0373,59.1194,142333.0
2021-12-22 15:50:00,64.85,64.95,64.75,64.83,571424.0,59.1285,59.2197,59.0373,59.1103,571424.0
2021-12-23 09:30:00,64.97,65.08,64.8,64.98,208259.0,59.2379,59.3382,59.0829,59.2471,208259.0
2021-12-23 09:40:00,64.97,65.1,64.85,65.07,96855.0,59.2379,59.3565,59.1285,59.3291,96855.0
2021-12-23 09:50:00,65.07,65.12,64.97,65.09,63764.0,59.3291,59.3747,59.2379,59.3473,63764.0
2021-12-23 10:00:00,65.09,65.25,65.09,65.19,55280.0,59.3473,59.4932,59.3473,59.4385,55280.0
2021-12-23 10:10:00,65.2,65.2,65.08,65.12,52884.0,59.4476,59.4476,59.3382,59.3747,52884.0
2021-12-23 10:20:00,65.12,65.23,65.1,65.17,50974.0,59.3747,59.475,59.3565,59.4203,50974.0
2021-12-23 10:30:00,65.17,65.19,65.1,65.16,34312.0,59.4203,59.4385,59.3565,59.4112,34312.0
2021-12-23 10:40:00,65.17,65.18,65.1,65.11,38412.0,59.4203,59.4294,59.3565,59.3656,38412.0
2021-12-23 10:50:00,65.11,65.18,65.09,65.17,34245.0,59.3656,59.4294,59.3473,59.4203,34245.0
2021-12-23 11:00:00,65.16,65.21,65.13,65.18,34243.0,59.4112,59.4568,59.3838,59.4294,34243.0
2021-12-23 11:10:00,65.19,65.21,65.13,65.13,36374.0,59.4385,59.4568,59.3838,59.3838,36374.0
2021-12-23 11:20:00,65.14,65.14,65.07,65.08,40021.0,59.3929,59.3929,59.3291,59.3382,40021.0
2021-12-23 11:30:00,65.07,65.09,65.0,65.08,86621.0,59.3291,59.3473,59.2653,59.3382,86621.0
2021-12-23 11:40:00,65.09,65.11,65.04,65.09,30833.0,59.3473,59.3656,59.3018,59.3473,30833.0
2021-12-23 11:50:00,65.09,65.16,65.06,65.11,25649.0,59.3473,59.4112,59.32,59.3656,25649.0
2021-12-23 12:00:00,65.11,65.12,64.94,64.95,45529.0,59.3656,59.3747,59.2106,59.2197,45529.0
2021-12-23 12:10:00,64.96,65.01,64.94,65.0,38680.0,59.2288,59.2744,59.2106,59.2653,38680.0
2021-12-23 12:20:00,65.0,65.02,64.94,64.99,36305.0,59.2653,59.2835,59.2106,59.2562,36305.0
2021-12-23 12:30:00,64.99,64.99,64.89,64.93,39497.0,59.2562,59.2562,59.165,59.2015,39497.0
2021-12-23 12:40:00,64.92,64.94,64.87,64.89,27470.0,59.1923,59.2106,59.1468,59.165,27470.0
2021-12-23 12:50:00,64.89,64.95,64.89,64.91,29142.0,59.165,59.2197,59.165,59.1832,29142.0
2021-12-23 13:00:00,64.91,64.92,64.85,64.87,21524.0,59.1832,59.1923,59.1285,59.1468,21524.0
2021-12-23 13:10:00,64.87,64.87,64.8,64.81,62080.0,59.1468,59.1468,59.0829,59.0921,62080.0
2021-12-23 13:20:00,64.81,64.89,64.79,64.89,31436.0,59.0921,59.165,59.0738,59.165,31436.0
2021-12-23 13:30:00,64.89,64.97,64.88,64.95,38061.0,59.165,59.2379,59.1559,59.2197,38061.0
2021-12-23 13:40:00,64.94,64.97,64.89,64.95,32018.0,59.2106,59.2379,59.165,59.2197,32018.0
2021-12-23 13:50:00,64.95,65.01,64.94,64.98,32877.0,59.2197,59.2744,59.2106,59.2471,32877.0
2021-12-23 14:00:00,64.98,65.05,64.98,65.03,25799.0,59.2471,59.3109,59.2471,59.2926,25799.0
2021-12-23 14:10:00,65.03,65.05,65.0,65.02,24729.0,59.2926,59.3109,59.2653,59.2835,24729.0
2021-12-23 14:20:00,65.01,65.04,64.96,64.97,60428.0,59.2744,59.3018,59.2288,59.2379,60428.0
2021-12-23 14:30:00,64.97,65.08,64.96,65.07,37297.0,59.2379,59.3382,59.2288,59.3291,37297.0
2021-12-23 14:40:00,65.07,65.08,65.01,65.08,38574.0,59.3291,59.3382,59.2744,59.3382,38574.0
2021-12-23 14:50:00,65.08,65.14,65.08,65.11,39234.0,59.3382,59.3929,59.3382,59.3656,39234.0
2021-12-23 15:00:00,65.11,65.13,65.03,65.05,50317.0,59.3656,59.3838,59.2926,59.3109,50317.0
2021-12-23 15:10:00,65.05,65.07,65.01,65.06,48339.0,59.3109,59.3291,59.2744,59.32,48339.0
2021-12-23 15:20:00,65.05,65.08,65.02,65.05,42475.0,59.3109,59.3382,59.2835,59.3109,42475.0
2021-12-23 15:30:00,65.04,65.09,64.98,65.02,92186.0,59.3018,59.3473,59.2471,59.2835,92186.0
2021-12-23 15:40:00,65.01,65.11,64.98,65.09,115782.0,59.2744,59.3656,59.2471,59.3473,115782.0
2021-12-23 15:50:00,65.09,65.13,64.91,64.93,379544.0,59.3473,59.3838,59.1832,59.2015,379544.0
2021-12-27 09:30:00,64.95,65.14,64.87,64.95,144857.0,59.2197,59.3929,59.1468,59.2197,144857.0
2021-12-27 09:40:00,64.96,64.98,64.78,64.98,73326.0,59.2288,59.2471,59.0647,59.2471,73326.0
2021-12-27 09:50:00,65.01,65.12,64.98,65.0,34112.0,59.2744,59.3747,59.2471,59.2653,34112.0
2021-12-27 10:00:00,64.99,65.01,64.91,64.97,47335.0,59.2562,59.2744,59.1832,59.2379,47335.0
2021-12-27 10:10:00,64.98,65.08,64.95,65.03,71872.0,59.2471,59.3382,59.2197,59.2926,71872.0
2021-12-27 10:20:00,65.03,65.09,65.02,65.08,34280.0,59.2926,59.3473,59.2835,59.3382,34280.0
2021-12-27 10:30:00,65.08,65.22,65.08,65.17,51307.0,59.3382,59.4659,59.3382,59.4203,51307.0
2021-12-27 10:40:00,65.16,65.25,65.12,65.2,235477.0,59.4112,59.4932,59.3747,59.4476,235477.0
2021-12-27 10:50:00,65.2,65.25,65.17,65.21,25864.0,59.4476,59.4932,59.4203,59.4568,25864.0
2021-12-27 11:00:00,65.21,65.28,65.21,65.23,54823.0,59.4568,59.5206,59.4568,59.475,54823.0
2021-12-27 11:10:00,65.23,65.23,65.14,65.19,40721.0,59.475,59.475,59.3929,59.4385,40721.0
2021-12-27 11:20:00,65.19,65.22,65.16,65.18,25795.0,59.4385,59.4659,59.4112,59.4294,25795.0
2021-12-27 11:30:00,65.19,65.28,65.18,65.22,47347.0,59.4385,59.5206,59.4294,59.4659,47347.0
2021-12-27 11:40:00,65.23,65.23,65.18,65.23,25670.0,59.475,59.475,59.4294,59.475,25670.0
2021-12-27 11:50:00,65.24,65.24,65.19,65.22,27604.0,59.4841,59.4841,59.4385,59.4659,27604.0
2021-12-27 12:00:00,65.22,65.27,65.21,65.23,27719.0,59.4659,59.5115,59.4568,59.475,27719.0
2021-12-27 12:10:00,65.23,65.28,65.21,65.27,26158.0,59.475,59.5206,59.4568,59.5115,26158.0
2021-12-27 12:20:00,65.28,65.34,65.28,65.29,40013.0,59.5206,59.5753,59.5206,59.5297,40013.0
2021-12-27 12:30:00,65.3,65.33,65.27,65.33,30640.0,59.5388,59.5662,59.5115,59.5662,30640.0
2021-12-27 12:40:00,65.32,65.35,65.31,65.32,26802.0,59.5571,59.5844,59.5479,59.5571,26802.0
2021-12-27 12:50:00,65.31,65.37,65.28,65.33,38695.0,59.5479,59.6026,59.5206,59.5662,38695.0
2021-12-27 13:00:00,65.33,65.34,65.29,65.3,28897.0,59.5662,59.5753,59.5297,59.5388,28897.0
2021-12-27 13:10:00,65.3,65.3,65.25,65.29,43192.0,59.5388,59.5388,59.4932,59.5297,43192.0
2021-12-27 13:20:00,65.28,65.33,65.27,65.31,27666.0,59.5206,59.5662,59.5115,59.5479,27666.0
2021-12-27 13:30:00,65.32,65.32,65.27,65.3,25094.0,59.5571,59.5571,59.5115,59.5388,25094.0
2021-12-27 13:40:00,65.3,65.35,65.3,65.31,26867.0,59.5388,59.5844,59.5388,59.5479,26867.0
2021-12-27 13:50:00,65.3,65.38,65.29,65.37,24612.0,59.5388,59.6118,59.5297,59.6026,24612.0
2021-12-27 14:00:00,65.37,65.37,65.27,65.28,29848.0,59.6026,59.6026,59.5115,59.5206,29848.0
2021-12-27 14:10:00,65.28,65.33,65.27,65.32,21615.0,59.5206,59.5662,59.5115,59.5571,21615.0
2021-12-27 14:20:00,65.31,65.37,65.31,65.37,19054.0,59.5479,59.6026,59.5479,59.6026,19054.0
2021-12-27 14:30:00,65.37,65.4,65.34,65.39,29990.0,59.6026,59.63,59.5753,59.6209,29990.0
2021-12-27 14:40:00,65.39,65.4,65.34,65.34,30922.0,59.6209,59.63,59.5753,59.5753,30922.0
2021-12-27 14:50:00,65.35,65.38,65.33,65.36,28187.0,59.5844,59.6118,59.5662,59.5935,28187.0
2021-12-27 15:00:00,65.37,65.38,65.31,65.34,38360.0,59.6026,59.6118,59.5479,59.5753,38360.0
2021-12-27 15:10:00,65.34,65.34,65.29,65.33,42199.0,59.5753,59.5753,59.5297,59.5662,42199.0
2021-12-27 15:20:00,65.33,65.42,65.32,65.41,38420.0,59.5662,59.6482,59.5571,59.6391,38420.0
2021-12-27 15:30:00,65.41,65.5,65.41,65.48,60952.0,59.6391,59.7212,59.6391,59.7029,60952.0
2021-12-27 15:40:00,65.48,65.55,65.46,65.52,142399.0,59.7029,59.7668,59.6847,59.7394,142399.0
2021-12-27 15:50:00,65.52,65.56,65.47,65.52,294177.0,59.7394,59.7759,59.6938,59.7394,294177.0
2021-12-28 09:30:00,65.58,65.97,65.51,65.96,172051.0,59.7941,60.1497,59.7303,60.1406,172051.0
2021-12-28 09:40:00,65.96,65.98,65.73,65.76,88399.0,60.1406,60.1588,59.9309,59.9582,88399.0
2021-12-28 09:50:00,65.77,65.8,65.6,65.71,46855.0,59.9674,59.9947,59.8124,59.9126,46855.0
2021-12-28 10:00:00,65.71,65.76,65.67,65.76,46972.0,59.9126,59.9582,59.8762,59.9582,46972.0
2021-12-28 10:10:00,65.75,65.92,65.72,65.87,80789.0,59.9491,60.1041,59.9218,60.0585,80789.0
2021-12-28 10:20:00,65.87,65.89,65.75,65.79,49818.0,60.0585,60.0768,59.9491,59.9856,49818.0
2021-12-28 10:30:00,65.79,65.79,65.73,65.79,36569.0,59.9856,59.9856,59.9309,59.9856,36569.0
2021-12-28 10:40:00,65.8,65.87,65.78,65.87,31829.0,59.9947,60.0585,59.9765,60.0585,31829.0
2021-12-28 10:50:00,65.86,65.89,65.84,65.88,35494.0,60.0494,60.0768,60.0312,60.0676,35494.0
2021-12-28 11:00:00,65.88,65.9,65.83,65.9,39501.0,60.0676,60.0859,60.0221,60.0859,39501.0
2021-12-28 11:10:00,65.91,66.06,65.9,66.02,75592.0,60.095,60.2318,60.0859,60.1953,75592.0
2021-12-28 11:20:00,66.03,66.08,66.0,66.06,46178.0,60.2044,60.25,60.1771,60.2318,46178.0
2021-12-28 11:30:00,66.06,66.08,65.99,66.05,46006.0,60.2318,60.25,60.1679,60.2227,46006.0
2021-12-28 11:40:00,66.05,66.05,65.93,65.94,34808.0,60.2227,60.2227,60.1132,60.1224,34808.0
2021-12-28 11:50:00,65.93,65.95,65.87,65.9,38601.0,60.1132,60.1315,60.0585,60.0859,38601.0
2021-12-28 12:00:00,65.91,65.94,65.88,65.92,50385.0,60.095,60.1224,60.0676,60.1041,50385.0
2021-12-28 12:10:00,65.92,65.92,65.88,65.91,28374.0,60.1041,60.1041,60.0676,60.095,28374.0
2021-12-28 12:20:00,65.91,65.92,65.85,65.89,40153.0,60.095,60.1041,60.0403,60.0768,40153.0
2021-12-28 12:30:00,65.89,65.9,65.83,65.86,26270.0,60.0768,60.0859,60.0221,60.0494,26270.0
2021-12-28 12:40:00,65.86,65.86,65.8,65.8,38277.0,60.0494,60.0494,59.9947,59.9947,38277.0
2021-12-28 12:50:00,65.8,65.88,65.79,65.87,20933.0,59.9947,60.0676,59.9856,60.0585,20933.0
2021-12-28 13:00:00,65.88,65.94,65.85,65.93,33503.0,60.0676,60.1224,60.0403,60.1132,33503.0
2021-12-28 13:10:00,65.94,65.94,65.86,65.91,36955.0,60.1224,60.1224,60.0494,60.095,36955.0
2021-12-28 13:20:00,65.92,65.93,65.89,65.91,28494.0,60.1041,60.1132,60.0768,60.095,28494.0
2021-12-28 13:30:00,65.91,65.97,65.9,65.92,22060.0,60.095,60.1497,60.0859,60.1041,22060.0
2021-12-28 13:40:00,65.92,65.95,65.89,65.92,33401.0,60.1041,60.1315,60.0768,60.1041,33401.0
2021-12-28 13:50:00,65.91,65.98,65.91,65.96,23298.0,60.095,60.1588,60.095,60.1406,23298.0
2021-12-28 14:00:00,65.97,65.97,65.9,65.9,30506.0,60.1497,60.1497,60.0859,60.0859,30506.0
2021-12-28 14:10:00,65.9,65.9,65.85,65.86,29255.0,60.0859,60.0859,60.0403,60.0494,29255.0
2021-12-28 14:20:00,65.86,65.9,65.84,65.84,26337.0,60.0494,60.0859,60.0312,60.0312,26337.0
2021-12-28 14:30:00,65.84,65.86,65.83,65.86,14670.0,60.0312,60.0494,60.0221,60.0494,14670.0
2021-12-28 14:40:00,65.86,65.9,65.85,65.88,35099.0,60.0494,60.0859,60.0403,60.0676,35099.0
2021-12-28 14:50:00,65.88,65.88,65.83,65.83,28495.0,60.0676,60.0676,60.0221,60.0221,28495.0
2021-12-28 15:00:00,65.84,65.85,65.79,65.84,52598.0,60.0312,60.0403,59.9856,60.0312,52598.0
2021-12-28 15:10:00,65.84,65.84,65.73,65.75,44823.0,60.0312,60.0312,59.9309,59.9491,44823.0
2021-12-28 15:20:00,65.75,65.83,65.74,65.82,45119.0,59.9491,60.0221,59.94,60.0129,45119.0
2021-12-28 15:30:00,65.82,65.84,65.77,65.81,70681.0,60.0129,60.0312,59.9674,60.0038,70681.0
2021-12-28 15:40:00,65.81,65.92,65.81,65.92,91084.0,60.0038,60.1041,60.0038,60.1041,91084.0
2021-12-28 15:50:00,65.92,66.03,65.83,66.03,345907.0,60.1041,60.2044,60.0221,60.2044,345907.0
2021-12-29 09:30:00,66.19,66.21,65.9,65.96,168228.0,60.3503,60.3685,60.0859,60.1406,168228.0
2021-12-29 09:40:00,65.95,66.36,65.9,66.32,182534.0,60.1315,60.5053,60.0859,60.4688,182534.0
2021-12-29 09:50:00,66.31,66.32,66.03,66.12,88759.0,60.4597,60.4688,60.2044,60.2865,88759.0
2021-12-29 10:00:00,66.11,66.28,66.1,66.26,73548.0,60.2774,60.4324,60.2682,60.4141,73548.0
2021-12-29 10:10:00,66.27,66.47,66.25,66.46,149825.0,60.4232,60.6056,60.405,60.5965,149825.0
2021-12-29 10:20:00,66.47,66.47,66.16,66.16,59409.0,60.6056,60.6056,60.3229,60.3229,59409.0
2021-12-29 10:30:00,66.16,66.21,66.1,66.16,48909.0,60.3229,60.3685,60.2682,60.3229,48909.0
2021-12-29 10:40:00,66.16,66.21,66.14,66.19,53569.0,60.3229,60.3685,60.3047,60.3503,53569.0
2021-12-29 10:50:00,66.19,66.24,66.16,66.16,71829.0,60.3503,60.3959,60.3229,60.3229,71829.0
2021-12-29 11:00:00,66.17,66.25,66.08,66.12,76358.0,60.3321,60.405,60.25,60.2865,76358.0
2021-12-29 11:10:00,66.12,66.12,66.0,66.1,41953.0,60.2865,60.2865,60.1771,60.2682,41953.0
2021-12-29 11:20:00,66.11,66.17,66.08,66.14,29879.0,60.2774,60.3321,60.25,60.3047,29879.0
2021-12-29 11:30:00,66.14,66.21,66.13,66.14,38534.0,60.3047,60.3685,60.2956,60.3047,38534.0
2021-12-29 11:40:00,66.14,66.28,66.13,66.27,49444.0,60.3047,60.4324,60.2956,60.4232,49444.0
2021-12-29 11:50:00,66.28,66.33,66.23,66.24,47228.0,60.4324,60.4779,60.3868,60.3959,47228.0
2021-12-29 12:00:00,66.24,66.27,66.21,66.23,35621.0,60.3959,60.4232,60.3685,60.3868,35621.0
2021-12-29 12:10:00,66.22,66.25,66.21,66.24,26466.0,60.3777,60.405,60.3685,60.3959,26466.0
2021-12-29 12:20:00,66.25,66.3,66.21,66.3,119919.0,60.405,60.4506,60.3685,60.4506,119919.0
2021-12-29 12:30:00,66.3,66.33,66.26,66.32,52259.0,60.4506,60.4779,60.4141,60.4688,52259.0
2021-12-29 12:40:00,66.31,66.33,66.24,66.25,20608.0,60.4597,60.4779,60.3959,60.405,20608.0
2021-12-29 12:50:00,66.26,66.28,66.25,66.27,22036.0,60.4141,60.4324,60.405,60.4232,22036.0
2021-12-29 13:00:00,66.27,66.33,66.26,66.28,94599.0,60.4232,60.4779,60.4141,60.4324,94599.0
2021-12-29 13:10:00,66.28,66.28,66.2,66.27,79805.0,60.4324,60.4324,60.3594,60.4232,79805.0
2021-12-29 13:20:00,66.28,66.29,66.23,66.25,43713.0,60.4324,60.4415,60.3868,60.405,43713.0
2021-12-29 13:30:00,66.24,66.26,66.21,66.23,30301.0,60.3959,60.4141,60.3685,60.3868,30301.0
2021-12-29 13:40:00,66.23,66.28,66.23,66.27,36797.0,60.3868,60.4324,60.3868,60.4232,36797.0
2021-12-29 13:50:00,66.28,66.35,66.27,66.34,43341.0,60.4324,60.4962,60.4232,60.4871,43341.0
2021-12-29 14:00:00,66.35,66.35,66.3,66.34,28787.0,60.4962,60.4962,60.4506,60.4871,28787.0
2021-12-29 14:10:00,66.34,66.35,66.29,66.33,27560.0,60.4871,60.4962,60.4415,60.4779,27560.0
2021-12-29 14:20:00,66.34,66.35,66.27,66.28,44716.0,60.4871,60.4962,60.4232,60.4324,44716.0
2021-12-29 14:30:00,66.28,66.32,66.27,66.31,34840.0,60.4324,60.4688,60.4232,60.4597,34840.0
2021-12-29 14:40:00,66.32,66.33,66.3,66.31,67803.0,60.4688,60.4779,60.4506,60.4597,67803.0
2021-12-29 14:50:00,66.31,66.35,66.3,66.34,65182.0,60.4597,60.4962,60.4506,60.4871,65182.0
2021-12-29 15:00:00,66.34,66.44,66.34,66.42,40223.0,60.4871,60.5782,60.4871,60.56,40223.0
2021-12-29 15:10:00,66.42,66.46,66.41,66.44,38553.0,60.56,60.5965,60.5509,60.5782,38553.0
2021-12-29 15:20:00,66.45,66.52,66.43,66.48,51092.0,60.5874,60.6512,60.5691,60.6147,51092.0
2021-12-29 15:30:00,66.48,66.52,66.44,66.48,86973.0,60.6147,60.6512,60.5782,60.6147,86973.0
2021-12-29 15:40:00,66.48,66.53,66.42,66.53,165881.0,60.6147,60.6603,60.56,60.6603,165881.0
2021-12-29 15:50:00,66.53,66.54,66.34,66.37,494436.0,60.6603,60.6694,60.4871,60.5144,494436.0
2021-12-30 09:30:00,66.27,66.34,66.09,66.16,167131.0,60.7449,60.809,60.5799,60.6441,167131.0
2021-12-30 09:40:00,66.16,66.22,66.05,66.12,101919.0,60.6441,60.6991,60.5432,60.6074,101919.0
2021-12-30 09:50:00,66.11,66.11,65.98,66.04,47113.0,60.5982,60.5982,60.4791,60.5341,47113.0
2021-12-30 10:00:00,66.03,66.04,65.94,66.02,87767.0,60.5249,60.5341,60.4424,60.5157,87767.0
2021-12-30 10:10:00,66.02,66.17,66.02,66.14,68060.0,60.5157,60.6532,60.5157,60.6257,68060.0
2021-12-30 10:20:00,66.15,66.17,66.04,66.08,84855.0,60.6349,60.6532,60.5341,60.5707,84855.0
2021-12-30 10:30:00,66.07,66.07,65.83,65.84,45852.0,60.5616,60.5616,60.3416,60.3507,45852.0
2021-12-30 10:40:00,65.84,65.88,65.8,65.87,70863.0,60.3507,60.3874,60.3141,60.3782,70863.0
2021-12-30 10:50:00,65.88,65.97,65.86,65.94,52932.0,60.3874,60.4699,60.3691,60.4424,52932.0
2021-12-30 11:00:00,65.93,66.0,65.83,65.87,55849.0,60.4332,60.4974,60.3416,60.3782,55849.0
2021-12-30 11:10:00,65.86,65.88,65.83,65.84,31948.0,60.3691,60.3874,60.3416,60.3507,31948.0
2021-12-30 11:20:00,65.84,65.88,65.83,65.83,47501.0,60.3507,60.3874,60.3416,60.3416,47501.0
2021-12-30 11:30:00,65.83,65.89,65.83,65.86,33034.0,60.3416,60.3966,60.3416,60.3691,33034.0
2021-12-30 11:40:00,65.87,65.87,65.81,65.84,38780.0,60.3782,60.3782,60.3232,60.3507,38780.0
2021-12-30 11:50:00,65.83,65.83,65.77,65.81,29268.0,60.3416,60.3416,60.2866,60.3232,29268.0
2021-12-30 12:00:00,65.82,65.83,65.77,65.78,26948.0,60.3324,60.3416,60.2866,60.2957,26948.0
2021-12-30 12:10:00,65.78,65.81,65.72,65.74,39150.0,60.2957,60.3232,60.2407,60.2591,39150.0
2021-12-30 12:20:00,65.74,65.81,65.73,65.81,27272.0,60.2591,60.3232,60.2499,60.3232,27272.0
2021-12-30 12:30:00,65.81,65.86,65.8,65.82,25382.0,60.3232,60.3691,60.3141,60.3324,25382.0
2021-12-30 12:40:00,65.82,65.85,65.8,65.81,18067.0,60.3324,60.3599,60.3141,60.3232,18067.0
2021-12-30 12:50:00,65.81,65.82,65.77,65.81,25902.0,60.3232,60.3324,60.2866,60.3232,25902.0
2021-12-30 13:00:00,65.8,65.83,65.79,65.81,23554.0,60.3141,60.3416,60.3049,60.3232,23554.0
2021-12-30 13:10:00,65.81,65.83,65.77,65.78,19827.0,60.3232,60.3416,60.2866,60.2957,19827.0
2021-12-30 13:20:00,65.78,65.78,65.75,65.76,18131.0,60.2957,60.2957,60.2682,60.2774,18131.0
2021-12-30 13:30:00,65.76,65.78,65.73,65.78,22173.0,60.2774,60.2957,60.2499,60.2957,22173.0
2021-12-30 13:40:00,65.78,65.83,65.74,65.82,25028.0,60.2957,60.3416,60.2591,60.3324,25028.0
2021-12-30 13:50:00,65.83,65.87,65.81,65.87,25061.0,60.3416,60.3782,60.3232,60.3782,25061.0
2021-12-30 14:00:00,65.87,65.9,65.85,65.86,31485.0,60.3782,60.4057,60.3599,60.3691,31485.0
2021-12-30 14:10:00,65.86,65.86,65.82,65.83,26889.0,60.3691,60.3691,60.3324,60.3416,26889.0
2021-12-30 14:20:00,65.84,65.86,65.81,65.86,33355.0,60.3507,60.3691,60.3232,60.3691,33355.0
2021-12-30 14:30:00,65.86,65.89,65.85,65.87,28738.0,60.3691,60.3966,60.3599,60.3782,28738.0
2021-12-30 14:40:00,65.87,65.91,65.87,65.87,28835.0,60.3782,60.4149,60.3782,60.3782,28835.0
2021-12-30 14:50:00,65.88,65.89,65.84,65.84,27644.0,60.3874,60.3966,60.3507,60.3507,27644.0
2021-12-30 15:00:00,65.84,65.89,65.81,65.88,52743.0,60.3507,60.3966,60.3232,60.3874,52743.0
2021-12-30 15:10:00,65.89,65.92,65.87,65.92,36087.0,60.3966,60.4241,60.3782,60.4241,36087.0
2021-12-30 15:20:00,65.91,65.92,65.87,65.88,40247.0,60.4149,60.4241,60.3782,60.3874,40247.0
2021-12-30 15:30:00,65.88,65.91,65.81,65.91,74020.0,60.3874,60.4149,60.3232,60.4149,74020.0
2021-12-30 15:40:00,65.9,65.9,65.81,65.85,87220.0,60.4057,60.4057,60.3232,60.3599,87220.0
2021-12-30 15:50:00,65.86,65.86,65.69,65.76,363285.0,60.3691,60.3691,60.2132,60.2774,363285.0
2021-12-31 09:30:00,65.78,66.07,65.69,66.0,132181.0,60.2957,60.5616,60.2132,60.4974,132181.0
2021-12-31 09:40:00,65.99,66.06,65.91,65.95,67442.0,60.4882,60.5524,60.4149,60.4516,67442.0
2021-12-31 09:50:00,65.96,66.02,65.78,65.79,55158.0,60.4607,60.5157,60.2957,60.3049,55158.0
2021-12-31 10:00:00,65.8,65.9,65.79,65.85,47817.0,60.3141,60.4057,60.3049,60.3599,47817.0
2021-12-31 10:10:00,65.86,66.05,65.85,66.03,87021.0,60.3691,60.5432,60.3599,60.5249,87021.0
2021-12-31 10:20:00,66.03,66.08,65.98,66.08,77762.0,60.5249,60.5707,60.4791,60.5707,77762.0
2021-12-31 10:30:00,66.08,66.08,65.94,65.95,112303.0,60.5707,60.5707,60.4424,60.4516,112303.0
2021-12-31 10:40:00,65.94,66.01,65.89,66.01,60859.0,60.4424,60.5066,60.3966,60.5066,60859.0
2021-12-31 10:50:00,66.01,66.04,65.97,66.01,55298.0,60.5066,60.5341,60.4699,60.5066,55298.0
2021-12-31 11:00:00,66.02,66.06,66.01,66.03,56879.0,60.5157,60.5524,60.5066,60.5249,56879.0
2021-12-31 11:10:00,66.03,66.1,66.0,66.02,44878.0,60.5249,60.5891,60.4974,60.5157,44878.0
2021-12-31 11:20:00,66.02,66.04,65.89,65.89,48910.0,60.5157,60.5341,60.3966,60.3966,48910.0
2021-12-31 11:30:00,65.89,65.94,65.87,65.91,43312.0,60.3966,60.4424,60.3782,60.4149,43312.0
2021-12-31 11:40:00,65.91,65.94,65.89,65.91,31817.0,60.4149,60.4424,60.3966,60.4149,31817.0
2021-12-31 11:50:00,65.92,65.99,65.92,65.95,50885.0,60.4241,60.4882,60.4241,60.4516,50885.0
2021-12-31 12:00:00,65.95,65.96,65.9,65.92,28747.0,60.4516,60.4607,60.4057,60.4241,28747.0
2021-12-31 12:10:00,65.92,65.94,65.86,65.87,32058.0,60.4241,60.4424,60.3691,60.3782,32058.0
2021-12-31 12:20:00,65.87,65.9,65.86,65.87,32977.0,60.3782,60.4057,60.3691,60.3782,32977.0
2021-12-31 12:30:00,65.87,65.94,65.86,65.92,31464.0,60.3782,60.4424,60.3691,60.4241,31464.0
2021-12-31 12:40:00,65.92,65.97,65.92,65.95,34190.0,60.4241,60.4699,60.4241,60.4516,34190.0
2021-12-31 12:50:00,65.95,66.0,65.94,65.98,48575.0,60.4516,60.4974,60.4424,60.4791,48575.0
2021-12-31 13:00:00,65.99,66.04,65.99,66.02,28625.0,60.4882,60.5341,60.4882,60.5157,28625.0
2021-12-31 13:10:00,66.02,66.03,65.95,65.95,38549.0,60.5157,60.5249,60.4516,60.4516,38549.0
2021-12-31 13:20:00,65.95,66.08,65.95,66.08,42077.0,60.4516,60.5707,60.4516,60.5707,42077.0
2021-12-31 13:30:00,66.08,66.08,66.04,66.05,39006.0,60.5707,60.5707,60.5341,60.5432,39006.0
2021-12-31 13:40:00,66.05,66.05,66.0,66.03,31194.0,60.5432,60.5432,60.4974,60.5249,31194.0
2021-12-31 13:50:00,66.03,66.08,66.01,66.08,30509.0,60.5249,60.5707,60.5066,60.5707,30509.0
2021-12-31 14:00:00,66.08,66.17,66.07,66.12,46505.0,60.5707,60.6532,60.5616,60.6074,46505.0
2021-12-31 14:10:00,66.12,66.17,66.12,66.17,42085.0,60.6074,60.6532,60.6074,60.6532,42085.0
2021-12-31 14:20:00,66.16,66.2,66.07,66.11,48241.0,60.6441,60.6807,60.5616,60.5982,48241.0
2021-12-31 14:30:00,66.11,66.16,66.09,66.15,54235.0,60.5982,60.6441,60.5799,60.6349,54235.0
2021-12-31 14:40:00,66.15,66.18,66.14,66.16,73440.0,60.6349,60.6624,60.6257,60.6441,73440.0
2021-12-31 14:50:00,66.16,66.18,66.12,66.14,56300.0,60.6441,60.6624,60.6074,60.6257,56300.0
2021-12-31 15:00:00,66.14,66.21,66.14,66.21,61320.0,60.6257,60.6899,60.6257,60.6899,61320.0
2021-12-31 15:10:00,66.22,66.23,66.17,66.22,57053.0,60.6991,60.7082,60.6532,60.6991,57053.0
2021-12-31 15:20:00,66.21,66.31,66.2,66.3,68928.0,60.6899,60.7815,60.6807,60.7724,68928.0
2021-12-31 15:30:00,66.3,66.38,66.29,66.36,97418.0,60.7724,60.8457,60.7632,60.8274,97418.0
2021-12-31 15:40:00,66.36,66.37,66.28,66.31,140463.0,60.8274,60.8365,60.7541,60.7815,140463.0
2021-12-31 15:50:00,66.31,66.4,66.23,66.31,561765.0,60.7815,60.864,60.7082,60.7815,561765.0
2022-01-03 09:30:00,65.82,66.0,65.57,65.92,320576.0,60.3324,60.4974,60.1032,60.4241,320576.0
2022-01-03 09:40:00,65.93,65.94,65.5,65.6,237344.0,60.4332,60.4424,60.0391,60.1307,237344.0
2022-01-03 09:50:00,65.62,65.67,65.28,65.31,251295.0,60.1491,60.1949,59.8374,59.8649,251295.0
2022-01-03 10:00:00,65.34,65.35,65.1,65.15,152404.0,59.8924,59.9016,59.6724,59.7183,152404.0
2022-01-03 10:10:00,65.15,65.36,65.14,65.34,163661.0,59.7183,59.9108,59.7091,59.8924,163661.0
2022-01-03 10:20:00,65.34,65.45,65.29,65.38,94571.0,59.8924,59.9933,59.8466,59.9291,94571.0
2022-01-03 10:30:00,65.38,65.38,65.11,65.17,91265.0,59.9291,59.9291,59.6816,59.7366,91265.0
2022-01-03 10:40:00,65.17,65.4,65.08,65.36,152175.0,59.7366,59.9474,59.6541,59.9108,152175.0
2022-01-03 10:50:00,65.36,65.39,65.18,65.38,79649.0,59.9108,59.9383,59.7458,59.9291,79649.0
2022-01-03 11:00:00,65.37,65.39,65.24,65.28,95738.0,59.9199,59.9383,59.8008,59.8374,95738.0
2022-01-03 11:10:00,65.28,65.37,65.25,65.33,119236.0,59.8374,59.9199,59.8099,59.8833,119236.0
2022-01-03 11:20:00,65.33,65.4,65.29,65.29,109718.0,59.8833,59.9474,59.8466,59.8466,109718.0
2022-01-03 11:30:00,65.29,65.33,65.2,65.27,129651.0,59.8466,59.8833,59.7641,59.8283,129651.0
2022-01-03 11:40:00,65.28,65.43,65.26,65.35,88088.0,59.8374,59.9749,59.8191,59.9016,88088.0
2022-01-03 11:50:00,65.36,65.5,65.35,65.5,67033.0,59.9108,60.0391,59.9016,60.0391,67033.0
2022-01-03 12:00:00,65.49,65.53,65.45,65.5,73610.0,60.0299,60.0666,59.9933,60.0391,73610.0
2022-01-03 12:10:00,65.5,65.62,65.5,65.61,78818.0,60.0391,60.1491,60.0391,60.1399,78818.0
2022-01-03 12:20:00,65.61,65.68,65.6,65.64,76516.0,60.1399,60.2041,60.1307,60.1674,76516.0
2022-01-03 12:30:00,65.64,65.64,65.49,65.55,116669.0,60.1674,60.1674,60.0299,60.0849,116669.0
2022-01-03 12:40:00,65.55,65.55,65.45,65.48,58189.0,60.0849,60.0849,59.9933,60.0207,58189.0
2022-01-03 12:50:00,65.48,65.5,65.39,65.45,62256.0,60.0207,60.0391,59.9383,59.9933,62256.0
2022-01-03 13:00:00,65.45,65.48,65.33,65.41,104943.0,59.9933,60.0207,59.8833,59.9566,104943.0
2022-01-03 13:10:00,65.41,65.56,65.39,65.53,49066.0,59.9566,60.0941,59.9383,60.0666,49066.0
2022-01-03 13:20:00,65.53,65.61,65.51,65.61,64855.0,60.0666,60.1399,60.0482,60.1399,64855.0
2022-01-03 13:30:00,65.61,65.68,65.6,65.6,87524.0,60.1399,60.2041,60.1307,60.1307,87524.0
2022-01-03 13:40:00,65.61,65.63,65.56,65.6,97682.0,60.1399,60.1582,60.0941,60.1307,97682.0
2022-01-03 13:50:00,65.6,65.71,65.59,65.69,76439.0,60.1307,60.2316,60.1216,60.2132,76439.0
2022-01-03 14:00:00,65.69,65.82,65.67,65.81,92502.0,60.2132,60.3324,60.1949,60.3232,92502.0
2022-01-03 14:10:00,65.8,65.83,65.74,65.75,95058.0,60.3141,60.3416,60.2591,60.2682,95058.0
2022-01-03 14:20:00,65.75,65.78,65.73,65.77,83750.0,60.2682,60.2957,60.2499,60.2866,83750.0
2022-01-03 14:30:00,65.77,65.78,65.7,65.76,103682.0,60.2866,60.2957,60.2224,60.2774,103682.0
2022-01-03 14:40:00,65.77,65.82,65.76,65.79,181393.0,60.2866,60.3324,60.2774,60.3049,181393.0
2022-01-03 14:50:00,65.79,65.82,65.78,65.8,89882.0,60.3049,60.3324,60.2957,60.3141,89882.0
2022-01-03 15:00:00,65.8,65.8,65.73,65.74,92635.0,60.3141,60.3141,60.2499,60.2591,92635.0
2022-01-03 15:10:00,65.75,65.76,65.64,65.7,104900.0,60.2682,60.2774,60.1674,60.2224,104900.0
2022-01-03 15:20:00,65.69,65.78,65.69,65.76,197003.0,60.2132,60.2957,60.2132,60.2774,197003.0
2022-01-03 15:30:00,65.76,65.87,65.71,65.83,192298.0,60.2774,60.3782,60.2316,60.3416,192298.0
2022-01-03 15:40:00,65.83,65.95,65.74,65.95,198889.0,60.3416,60.4516,60.2591,60.4516,198889.0
2022-01-03 15:50:00,65.95,66.06,65.85,65.96,796300.0,60.4516,60.5524,60.3599,60.4607,796300.0
2022-01-04 09:30:00,65.96,66.3,65.87,66.23,352047.0,60.4607,60.7724,60.3782,60.7082,352047.0
2022-01-04 09:40:00,66.23,66.4,66.19,66.3,126718.0,60.7082,60.864,60.6716,60.7724,126718.0
2022-01-04 09:50:00,66.3,66.54,66.28,66.53,99065.0,60.7724,60.9924,60.7541,60.9832,99065.0
2022-01-04 10:00:00,66.54,66.74,66.53,66.6,150451.0,60.9924,61.1757,60.9832,61.0474,150451.0
2022-01-04 10:10:00,66.61,66.69,66.55,66.58,94219.0,61.0565,61.1299,61.0015,61.029,94219.0
2022-01-04 10:20:00,66.58,66.62,66.41,66.48,82977.0,61.029,61.0657,60.8732,60.9374,82977.0
2022-01-04 10:30:00,66.48,66.62,66.43,66.6,114935.0,60.9374,61.0657,60.8915,61.0474,114935.0
2022-01-04 10:40:00,66.6,66.8,66.58,66.8,160460.0,61.0474,61.2307,61.029,61.2307,160460.0
2022-01-04 10:50:00,66.8,66.92,66.74,66.89,109793.0,61.2307,61.3407,61.1757,61.3132,109793.0
2022-01-04 11:00:00,66.9,67.07,66.89,66.98,168202.0,61.3224,61.4782,61.3132,61.3957,168202.0
2022-01-04 11:10:00,66.98,67.01,66.85,66.85,120757.0,61.3957,61.4232,61.2765,61.2765,120757.0
2022-01-04 11:20:00,66.85,67.15,66.85,67.1,160011.0,61.2765,61.5515,61.2765,61.5057,160011.0
2022-01-04 11:30:00,67.09,67.13,66.93,66.99,180244.0,61.4965,61.5332,61.3499,61.4049,180244.0
2022-01-04 11:40:00,66.99,67.06,66.97,67.0,129104.0,61.4049,61.469,61.3865,61.414,129104.0
2022-01-04 11:50:00,67.01,67.08,66.99,67.05,65207.0,61.4232,61.4874,61.4049,61.4599,65207.0
2022-01-04 12:00:00,67.05,67.12,66.99,67.08,88294.0,61.4599,61.524,61.4049,61.4874,88294.0
2022-01-04 12:10:00,67.09,67.12,67.07,67.11,91924.0,61.4965,61.524,61.4782,61.5149,91924.0
2022-01-04 12:20:00,67.11,67.12,67.04,67.05,144937.0,61.5149,61.524,61.4507,61.4599,144937.0
2022-01-04 12:30:00,67.05,67.05,66.82,66.82,136994.0,61.4599,61.4599,61.249,61.249,136994.0
2022-01-04 12:40:00,66.83,66.84,66.74,66.81,70934.0,61.2582,61.2674,61.1757,61.2399,70934.0
2022-01-04 12:50:00,66.8,66.88,66.8,66.82,65130.0,61.2307,61.304,61.2307,61.249,65130.0
2022-01-04 13:00:00,66.82,66.85,66.79,66.81,79076.0,61.249,61.2765,61.2215,61.2399,79076.0
2022-01-04 13:10:00,66.81,66.82,66.7,66.73,77494.0,61.2399,61.249,61.139,61.1665,77494.0
2022-01-04 13:20:00,66.73,66.81,66.73,66.78,58375.0,61.1665,61.2399,61.1665,61.2124,58375.0
2022-01-04 13:30:00,66.78,66.79,66.56,66.59,111019.0,61.2124,61.2215,61.0107,61.0382,111019.0
2022-01-04 13:40:00,66.57,66.63,66.54,66.56,93993.0,61.0199,61.0749,60.9924,61.0107,93993.0
2022-01-04 13:50:00,66.56,66.61,66.56,66.59,48236.0,61.0107,61.0565,61.0107,61.0382,48236.0
2022-01-04 14:00:00,66.6,66.72,66.59,66.71,91139.0,61.0474,61.1574,61.0382,61.1482,91139.0
2022-01-04 14:10:00,66.72,66.78,66.69,66.72,80401.0,61.1574,61.2124,61.1299,61.1574,80401.0
2022-01-04 14:20:00,66.72,66.81,66.71,66.81,55459.0,61.1574,61.2399,61.1482,61.2399,55459.0
2022-01-04 14:30:00,66.81,66.83,66.73,66.75,66688.0,61.2399,61.2582,61.1665,61.1849,66688.0
2022-01-04 14:40:00,66.75,66.77,66.71,66.75,112078.0,61.1849,61.2032,61.1482,61.1849,112078.0
2022-01-04 14:50:00,66.75,66.83,66.71,66.71,111187.0,61.1849,61.2582,61.1482,61.1482,111187.0
2022-01-04 15:00:00,66.72,66.73,66.65,66.67,94853.0,61.1574,61.1665,61.0932,61.1115,94853.0
2022-01-04 15:10:00,66.67,66.71,66.64,66.66,95929.0,61.1115,61.1482,61.084,61.1024,95929.0
2022-01-04 15:20:00,66.66,66.69,66.6,66.66,220704.0,61.1024,61.1299,61.0474,61.1024,220704.0
2022-01-04 15:30:00,66.66,66.68,66.49,66.53,167648.0,61.1024,61.1207,60.9465,60.9832,167648.0
2022-01-04 15:40:00,66.53,66.66,66.53,66.61,177358.0,60.9832,61.1024,60.9832,61.0565,177358.0
2022-01-04 15:50:00,66.62,66.67,66.44,66.46,499319.0,61.0657,61.1115,60.9007,60.919,499319.0
2022-01-05 09:30:00,66.81,67.41,66.68,67.09,455959.0,61.2399,61.7898,61.1207,61.4965,455959.0
2022-01-05 09:40:00,67.1,67.18,66.94,67.03,280589.0,61.5057,61.579,61.359,61.4415,280589.0
2022-01-05 09:50:00,67.05,67.22,66.98,67.08,170198.0,61.4599,61.6157,61.3957,61.4874,170198.0
2022-01-05 10:00:00,67.08,67.22,66.97,67.22,185731.0,61.4874,61.6157,61.3865,61.6157,185731.0
2022-01-05 10:10:00,67.21,67.38,67.19,67.38,140561.0,61.6065,61.7623,61.5882,61.7623,140561.0
2022-01-05 10:20:00,67.37,67.51,67.34,67.48,148414.0,61.7532,61.8815,61.7257,61.854,148414.0
2022-01-05 10:30:00,67.48,67.61,67.4,67.6,138297.0,61.854,61.9732,61.7807,61.964,138297.0
2022-01-05 10:40:00,67.6,67.72,67.54,67.7,230127.0,61.964,62.074,61.909,62.0557,230127.0
2022-01-05 10:50:00,67.72,67.72,67.53,67.56,306633.0,62.074,62.074,61.8998,61.9273,306633.0
2022-01-05 11:00:00,67.57,67.65,67.46,67.56,165849.0,61.9365,62.0098,61.8357,61.9273,165849.0
2022-01-05 11:10:00,67.56,67.67,67.53,67.63,220071.0,61.9273,62.0282,61.8998,61.9915,220071.0
2022-01-05 11:20:00,67.62,67.63,67.46,67.54,207581.0,61.9823,61.9915,61.8357,61.909,207581.0
2022-01-05 11:30:00,67.54,67.61,67.5,67.56,113902.0,61.909,61.9732,61.8723,61.9273,113902.0
2022-01-05 11:40:00,67.55,67.56,67.42,67.52,219348.0,61.9182,61.9273,61.799,61.8907,219348.0
2022-01-05 11:50:00,67.52,67.63,67.51,67.56,114230.0,61.8907,61.9915,61.8815,61.9273,114230.0
2022-01-05 12:00:00,67.56,67.62,67.55,67.6,143635.0,61.9273,61.9823,61.9182,61.964,143635.0
2022-01-05 12:10:00,67.6,67.72,67.59,67.71,102085.0,61.964,62.074,61.9548,62.0648,102085.0
2022-01-05 12:20:00,67.7,67.78,67.67,67.77,95182.0,62.0557,62.129,62.0282,62.1198,95182.0
2022-01-05 12:30:00,67.77,67.8,67.74,67.78,163171.0,62.1198,62.1473,62.0923,62.129,163171.0
2022-01-05 12:40:00,67.78,67.87,67.77,67.85,103073.0,62.129,62.2115,62.1198,62.1932,103073.0
2022-01-05 12:50:00,67.86,67.92,67.84,67.9,119571.0,62.2023,62.2573,62.184,62.239,119571.0
2022-01-05 13:00:00,67.9,67.96,67.88,67.92,98191.0,62.239,62.294,62.2207,62.2573,98191.0
2022-01-05 13:10:00,67.92,67.95,67.89,67.91,82329.0,62.2573,62.2848,62.2298,62.2482,82329.0
2022-01-05 13:20:00,67.91,67.94,67.81,67.83,138619.0,62.2482,62.2757,62.1565,62.1748,138619.0
2022-01-05 13:30:00,67.83,67.88,67.75,67.81,76251.0,62.1748,62.2207,62.1015,62.1565,76251.0
2022-01-05 13:40:00,67.82,67.93,67.81,67.92,96780.0,62.1657,62.2665,62.1565,62.2573,96780.0
2022-01-05 13:50:00,67.92,67.92,67.88,67.91,67170.0,62.2573,62.2573,62.2207,62.2482,67170.0
2022-01-05 14:00:00,67.91,67.95,67.75,67.78,170133.0,62.2482,62.2848,62.1015,62.129,170133.0
2022-01-05 14:10:00,67.78,67.88,67.67,67.73,184724.0,62.129,62.2207,62.0282,62.0832,184724.0
2022-01-05 14:20:00,67.74,67.94,67.74,67.81,137430.0,62.0923,62.2757,62.0923,62.1565,137430.0
2022-01-05 14:30:00,67.8,67.8,67.62,67.71,151336.0,62.1473,62.1473,61.9823,62.0648,151336.0
2022-01-05 14:40:00,67.71,67.72,67.6,67.72,151939.0,62.0648,62.074,61.964,62.074,151939.0
2022-01-05 14:50:00,67.72,67.77,67.66,67.77,106160.0,62.074,62.1198,62.019,62.1198,106160.0
2022-01-05 15:00:00,67.76,67.89,67.74,67.86,149787.0,62.1107,62.2298,62.0923,62.2023,149787.0
2022-01-05 15:10:00,67.86,67.86,67.56,67.62,148046.0,62.2023,62.2023,61.9273,61.9823,148046.0
2022-01-05 15:20:00,67.61,67.75,67.6,67.75,175645.0,61.9732,62.1015,61.964,62.1015,175645.0
2022-01-05 15:30:00,67.75,67.76,67.63,67.64,373047.0,62.1015,62.1107,61.9915,62.0007,373047.0
2022-01-05 15:40:00,67.64,67.7,67.55,67.6,340252.0,62.0007,62.0557,61.9182,61.964,340252.0
2022-01-05 15:50:00,67.59,67.63,67.37,67.4,1097117.0,61.9548,61.9915,61.7532,61.7807,1097117.0
2022-01-06 09:30:00,67.55,67.73,66.97,67.26,390185.0,61.9182,62.0832,61.3865,61.6523,390185.0
2022-01-06 09:40:00,67.26,67.27,66.99,67.22,187980.0,61.6523,61.6615,61.4049,61.6157,187980.0
2022-01-06 09:50:00,67.22,67.52,67.15,67.46,155015.0,61.6157,61.8907,61.5515,61.8357,155015.0
2022-01-06 10:00:00,67.45,67.79,67.43,67.7,215599.0,61.8265,62.1382,61.8082,62.0557,215599.0
2022-01-06 10:10:00,67.7,67.93,67.52,67.66,144148.0,62.0557,62.2665,61.8907,62.019,144148.0
2022-01-06 10:20:00,67.66,67.86,67.6,67.6,143551.0,62.019,62.2023,61.964,61.964,143551.0
2022-01-06 10:30:00,67.62,67.62,67.44,67.52,137289.0,61.9823,61.9823,61.8173,61.8907,137289.0
2022-01-06 10:40:00,67.53,67.88,67.52,67.81,106017.0,61.8998,62.2207,61.8907,62.1565,106017.0
2022-01-06 10:50:00,67.8,67.8,67.5,67.52,297488.0,62.1473,62.1473,61.8723,61.8907,297488.0
2022-01-06 11:00:00,67.51,67.59,67.34,67.57,176779.0,61.8815,61.9548,61.7257,61.9365,176779.0
2022-01-06 11:10:00,67.57,67.61,67.38,67.47,172842.0,61.9365,61.9732,61.7623,61.8448,172842.0
2022-01-06 11:20:00,67.48,67.57,67.44,67.51,116225.0,61.854,61.9365,61.8173,61.8815,116225.0
2022-01-06 11:30:00,67.52,67.67,67.5,67.56,95578.0,61.8907,62.0282,61.8723,61.9273,95578.0
2022-01-06 11:40:00,67.59,67.65,67.42,67.5,78160.0,61.9548,62.0098,61.799,61.8723,78160.0
2022-01-06 11:50:00,67.52,67.56,67.49,67.51,61298.0,61.8907,61.9273,61.8632,61.8815,61298.0
2022-01-06 12:00:00,67.5,67.52,67.33,67.38,106349.0,61.8723,61.8907,61.7165,61.7623,106349.0
2022-01-06 12:10:00,67.39,67.55,67.37,67.55,92718.0,61.7715,61.9182,61.7532,61.9182,92718.0
2022-01-06 12:20:00,67.53,67.66,67.52,67.64,45261.0,61.8998,62.019,61.8907,62.0007,45261.0
2022-01-06 12:30:00,67.66,67.74,67.63,67.7,76204.0,62.019,62.0923,61.9915,62.0557,76204.0
2022-01-06 12:40:00,67.7,67.78,67.69,67.72,49122.0,62.0557,62.129,62.0465,62.074,49122.0
2022-01-06 12:50:00,67.71,67.77,67.69,67.72,265564.0,62.0648,62.1198,62.0465,62.074,265564.0
2022-01-06 13:00:00,67.71,67.75,67.65,67.75,43003.0,62.0648,62.1015,62.0098,62.1015,43003.0
2022-01-06 13:10:00,67.75,67.76,67.66,67.71,27727.0,62.1015,62.1107,62.019,62.0648,27727.0
2022-01-06 13:20:00,67.72,67.8,67.68,67.75,46689.0,62.074,62.1473,62.0373,62.1015,46689.0
2022-01-06 13:30:00,67.76,67.86,67.75,67.84,48095.0,62.1107,62.2023,62.1015,62.184,48095.0
2022-01-06 13:40:00,67.84,67.87,67.75,67.76,80319.0,62.184,62.2115,62.1015,62.1107,80319.0
2022-01-06 13:50:00,67.76,67.76,67.66,67.74,71040.0,62.1107,62.1107,62.019,62.0923,71040.0
2022-01-06 14:00:00,67.75,67.81,67.74,67.77,106211.0,62.1015,62.1565,62.0923,62.1198,106211.0
2022-01-06 14:10:00,67.78,67.83,67.7,67.73,106703.0,62.129,62.1748,62.0557,62.0832,106703.0
2022-01-06 14:20:00,67.73,67.87,67.71,67.87,68431.0,62.0832,62.2115,62.0648,62.2115,68431.0
2022-01-06 14:30:00,67.86,67.87,67.79,67.83,77130.0,62.2023,62.2115,62.1382,62.1748,77130.0
2022-01-06 14:40:00,67.83,67.83,67.75,67.79,73793.0,62.1748,62.1748,62.1015,62.1382,73793.0
2022-01-06 14:50:00,67.8,67.92,67.79,67.86,244970.0,62.1473,62.2573,62.1382,62.2023,244970.0
2022-01-06 15:00:00,67.86,67.86,67.78,67.81,169986.0,62.2023,62.2023,62.129,62.1565,169986.0
2022-01-06 15:10:00,67.81,67.84,67.58,67.61,331975.0,62.1565,62.184,61.9457,61.9732,331975.0
2022-01-06 15:20:00,67.61,67.62,67.4,67.4,194399.0,61.9732,61.9823,61.7807,61.7807,194399.0
2022-01-06 15:30:00,67.41,67.51,67.38,67.5,219170.0,61.7898,61.8815,61.7623,61.8723,219170.0
2022-01-06 15:40:00,67.51,67.55,67.44,67.45,155549.0,61.8815,61.9182,61.8173,61.8265,155549.0
2022-01-06 15:50:00,67.45,67.48,67.32,67.42,1373104.0,61.8265,61.854,61.7073,61.799,1373104.0
2022-01-07 09:30:00,67.27,67.33,67.04,67.25,260660.0,61.6615,61.7165,61.4507,61.6432,260660.0
2022-01-07 09:40:00,67.25,67.26,66.98,67.2,158857.0,61.6432,61.6523,61.3957,61.5973,158857.0
2022-01-07 09:50:00,67.21,67.28,67.12,67.24,122328.0,61.6065,61.6707,61.524,61.634,122328.0
2022-01-07 10:00:00,67.24,67.44,67.15,67.44,85231.0,61.634,61.8173,61.5515,61.8173,85231.0
2022-01-07 10:10:00,67.44,67.53,67.35,67.51,104091.0,61.8173,61.8998,61.7348,61.8815,104091.0
2022-01-07 10:20:00,67.53,67.68,67.53,67.55,104077.0,61.8998,62.0373,61.8998,61.9182,104077.0
2022-01-07 10:30:00,67.55,67.59,67.4,67.48,95167.0,61.9182,61.9548,61.7807,61.854,95167.0
2022-01-07 10:40:00,67.48,67.67,67.44,67.66,129466.0,61.854,62.0282,61.8173,62.019,129466.0
2022-01-07 10:50:00,67.66,67.74,67.52,67.53,171414.0,62.019,62.0923,61.8907,61.8998,171414.0
2022-01-07 11:00:00,67.53,67.54,67.37,67.46,152682.0,61.8998,61.909,61.7532,61.8357,152682.0
2022-01-07 11:10:00,67.46,67.56,67.43,67.51,85415.0,61.8357,61.9273,61.8082,61.8815,85415.0
2022-01-07 11:20:00,67.51,67.52,67.34,67.46,73499.0,61.8815,61.8907,61.7257,61.8357,73499.0
2022-01-07 11:30:00,67.45,67.45,67.28,67.32,93100.0,61.8265,61.8265,61.6707,61.7073,93100.0
2022-01-07 11:40:00,67.33,67.48,67.32,67.48,78089.0,61.7165,61.854,61.7073,61.854,78089.0
2022-01-07 11:50:00,67.47,67.64,67.47,67.64,44461.0,61.8448,62.0007,61.8448,62.0007,44461.0
2022-01-07 12:00:00,67.64,67.68,67.58,67.59,71766.0,62.0007,62.0373,61.9457,61.9548,71766.0
2022-01-07 12:10:00,67.58,67.58,67.52,67.58,37747.0,61.9457,61.9457,61.8907,61.9457,37747.0
2022-01-07 12:20:00,67.58,67.62,67.56,67.59,59970.0,61.9457,61.9823,61.9273,61.9548,59970.0
2022-01-07 12:30:00,67.59,67.62,67.49,67.54,131903.0,61.9548,61.9823,61.8632,61.909,131903.0
2022-01-07 12:40:00,67.54,67.56,67.5,67.52,70977.0,61.909,61.9273,61.8723,61.8907,70977.0
2022-01-07 12:50:00,67.51,67.51,67.45,67.47,43698.0,61.8815,61.8815,61.8265,61.8448,43698.0
2022-01-07 13:00:00,67.47,67.49,67.43,67.48,51572.0,61.8448,61.8632,61.8082,61.854,51572.0
2022-01-07 13:10:00,67.49,67.58,67.49,67.5,66580.0,61.8632,61.9457,61.8632,61.8723,66580.0
2022-01-07 13:20:00,67.51,67.59,67.49,67.58,41150.0,61.8815,61.9548,61.8632,61.9457,41150.0
2022-01-07 13:30:00,67.58,67.65,67.56,67.56,43839.0,61.9457,62.0098,61.9273,61.9273,43839.0
2022-01-07 13:40:00,67.58,67.59,67.5,67.56,62113.0,61.9457,61.9548,61.8723,61.9273,62113.0
2022-01-07 13:50:00,67.56,67.64,67.53,67.62,41322.0,61.9273,62.0007,61.8998,61.9823,41322.0
2022-01-07 14:00:00,67.62,67.72,67.61,67.71,86918.0,61.9823,62.074,61.9732,62.0648,86918.0
2022-01-07 14:10:00,67.72,67.74,67.69,67.73,45719.0,62.074,62.0923,62.0465,62.0832,45719.0
2022-01-07 14:20:00,67.73,67.73,67.62,67.65,56203.0,62.0832,62.0832,61.9823,62.0098,56203.0
2022-01-07 14:30:00,67.64,67.68,67.61,67.67,83865.0,62.0007,62.0373,61.9732,62.0282,83865.0
2022-01-07 14:40:00,67.67,67.7,67.66,67.67,46391.0,62.0282,62.0557,62.019,62.0282,46391.0
2022-01-07 14:50:00,67.67,67.71,67.64,67.7,78077.0,62.0282,62.0648,62.0007,62.0557,78077.0
2022-01-07 15:00:00,67.7,67.76,67.69,67.73,67967.0,62.0557,62.1107,62.0465,62.0832,67967.0
2022-01-07 15:10:00,67.73,67.74,67.64,67.66,72978.0,62.0832,62.0923,62.0007,62.019,72978.0
2022-01-07 15:20:00,67.66,67.67,67.61,67.67,91129.0,62.019,62.0282,61.9732,62.0282,91129.0
2022-01-07 15:30:00,67.67,67.71,67.61,67.66,111353.0,62.0282,62.0648,61.9732,62.019,111353.0
2022-01-07 15:40:00,67.66,67.67,67.57,67.58,122256.0,62.019,62.0282,61.9365,61.9457,122256.0
2022-01-07 15:50:00,67.57,67.64,67.5,67.54,586672.0,61.9365,62.0007,61.8723,61.909,586672.0
2022-01-10 09:30:00,67.68,67.83,67.39,67.5,451625.0,62.0373,62.1748,61.7715,61.8723,451625.0
2022-01-10 09:40:00,67.51,67.64,67.3,67.31,165719.0,61.8815,62.0007,61.689,61.6982,165719.0
2022-01-10 09:50:00,67.31,67.45,67.23,67.38,119271.0,61.6982,61.8265,61.6248,61.7623,119271.0
2022-01-10 10:00:00,67.37,67.52,67.32,67.41,155718.0,61.7532,61.8907,61.7073,61.7898,155718.0
2022-01-10 10:10:00,67.41,67.53,67.27,67.27,148770.0,61.7898,61.8998,61.6615,61.6615,148770.0
2022-01-10 10:20:00,67.27,67.29,67.09,67.22,125050.0,61.6615,61.6798,61.4965,61.6157,125050.0
2022-01-10 10:30:00,67.22,67.36,67.2,67.3,140061.0,61.6157,61.744,61.5973,61.689,140061.0
2022-01-10 10:40:00,67.29,67.31,67.11,67.15,108916.0,61.6798,61.6982,61.5149,61.5515,108916.0
2022-01-10 10:50:00,67.16,67.26,67.14,67.25,143735.0,61.5607,61.6523,61.5424,61.6432,143735.0
2022-01-10 11:00:00,67.25,67.35,67.22,67.24,157748.0,61.6432,61.7348,61.6157,61.634,157748.0
2022-01-10 11:10:00,67.23,67.25,67.04,67.06,161932.0,61.6248,61.6432,61.4507,61.469,161932.0
2022-01-10 11:20:00,67.07,67.12,67.02,67.05,96961.0,61.4782,61.524,61.4324,61.4599,96961.0
2022-01-10 11:30:00,67.05,67.06,66.94,67.0,118463.0,61.4599,61.469,61.359,61.414,118463.0
2022-01-10 11:40:00,67.0,67.14,66.98,67.14,115468.0,61.414,61.5424,61.3957,61.5424,115468.0
2022-01-10 11:50:00,67.15,67.17,67.06,67.12,52557.0,61.5515,61.5698,61.469,61.524,52557.0
2022-01-10 12:00:00,67.11,67.16,67.07,67.1,72037.0,61.5149,61.5607,61.4782,61.5057,72037.0
2022-01-10 12:10:00,67.09,67.25,67.07,67.23,47914.0,61.4965,61.6432,61.4782,61.6248,47914.0
2022-01-10 12:20:00,67.22,67.23,67.15,67.23,52900.0,61.6157,61.6248,61.5515,61.6248,52900.0
2022-01-10 12:30:00,67.23,67.28,67.2,67.25,62403.0,61.6248,61.6707,61.5973,61.6432,62403.0
2022-01-10 12:40:00,67.24,67.28,67.17,67.22,70208.0,61.634,61.6707,61.5698,61.6157,70208.0
2022-01-10 12:50:00,67.22,67.33,67.2,67.31,99052.0,61.6157,61.7165,61.5973,61.6982,99052.0
2022-01-10 13:00:00,67.31,67.4,67.31,67.38,89808.0,61.6982,61.7807,61.6982,61.7623,89808.0
2022-01-10 13:10:00,67.38,67.43,67.3,67.31,100217.0,61.7623,61.8082,61.689,61.6982,100217.0
2022-01-10 13:20:00,67.32,67.34,67.25,67.28,69675.0,61.7073,61.7257,61.6432,61.6707,69675.0
2022-01-10 13:30:00,67.27,67.28,67.2,67.23,83418.0,61.6615,61.6707,61.5973,61.6248,83418.0
2022-01-10 13:40:00,67.23,67.42,67.21,67.42,83799.0,61.6248,61.799,61.6065,61.799,83799.0
2022-01-10 13:50:00,67.43,67.45,67.31,67.37,53361.0,61.8082,61.8265,61.6982,61.7532,53361.0
2022-01-10 14:00:00,67.38,67.43,67.33,67.43,64489.0,61.7623,61.8082,61.7165,61.8082,64489.0
2022-01-10 14:10:00,67.43,67.51,67.39,67.42,75602.0,61.8082,61.8815,61.7715,61.799,75602.0
2022-01-10 14:20:00,67.42,67.43,67.3,67.31,76597.0,61.799,61.8082,61.689,61.6982,76597.0
2022-01-10 14:30:00,67.31,67.31,67.15,67.15,96629.0,61.6982,61.6982,61.5515,61.5515,96629.0
2022-01-10 14:40:00,67.16,67.28,67.12,67.23,65798.0,61.5607,61.6707,61.524,61.6248,65798.0
2022-01-10 14:50:00,67.24,67.25,67.14,67.24,55837.0,61.634,61.6432,61.5424,61.634,55837.0
2022-01-10 15:00:00,67.25,67.28,67.07,67.11,105166.0,61.6432,61.6707,61.4782,61.5149,105166.0
2022-01-10 15:10:00,67.12,67.18,66.95,66.95,79861.0,61.524,61.579,61.3682,61.3682,79861.0
2022-01-10 15:20:00,66.95,67.03,66.91,66.92,115465.0,61.3682,61.4415,61.3315,61.3407,115465.0
2022-01-10 15:30:00,66.92,67.04,66.86,67.0,191763.0,61.3407,61.4507,61.2857,61.414,191763.0
2022-01-10 15:40:00,67.0,67.04,66.89,66.95,252094.0,61.414,61.4507,61.3132,61.3682,252094.0
2022-01-10 15:50:00,66.94,67.08,66.93,67.03,427483.0,61.359,61.4874,61.3499,61.4415,427483.0
2022-01-11 09:30:00,67.33,67.46,66.86,66.95,227158.0,61.7165,61.8357,61.2857,61.3682,227158.0
2022-01-11 09:40:00,66.94,66.94,66.61,66.81,139469.0,61.359,61.359,61.0565,61.2399,139469.0
2022-01-11 09:50:00,66.79,66.81,66.39,66.51,95517.0,61.2215,61.2399,60.8549,60.9649,95517.0
2022-01-11 10:00:00,66.52,66.61,66.36,66.52,78633.0,60.974,61.0565,60.8274,60.974,78633.0
2022-01-11 10:10:00,66.5,66.57,66.31,66.54,101899.0,60.9557,61.0199,60.7815,60.9924,101899.0
2022-01-11 10:20:00,66.53,66.6,66.35,66.35,115284.0,60.9832,61.0474,60.8182,60.8182,115284.0
2022-01-11 10:30:00,66.37,66.47,66.24,66.45,92131.0,60.8365,60.9282,60.7174,60.9099,92131.0
2022-01-11 10:40:00,66.44,66.5,66.34,66.42,75290.0,60.9007,60.9557,60.809,60.8824,75290.0
2022-01-11 10:50:00,66.42,66.52,66.34,66.48,53085.0,60.8824,60.974,60.809,60.9374,53085.0
2022-01-11 11:00:00,66.48,66.52,66.4,66.45,82129.0,60.9374,60.974,60.864,60.9099,82129.0
2022-01-11 11:10:00,66.45,66.52,66.4,66.44,123792.0,60.9099,60.974,60.864,60.9007,123792.0
2022-01-11 11:20:00,66.45,66.57,66.43,66.48,57389.0,60.9099,61.0199,60.8915,60.9374,57389.0
2022-01-11 11:30:00,66.48,66.64,66.48,66.62,61834.0,60.9374,61.084,60.9374,61.0657,61834.0
2022-01-11 11:40:00,66.63,66.73,66.56,66.58,70383.0,61.0749,61.1665,61.0107,61.029,70383.0
2022-01-11 11:50:00,66.59,66.68,66.59,66.66,42417.0,61.0382,61.1207,61.0382,61.1024,42417.0
2022-01-11 12:00:00,66.67,66.8,66.65,66.76,55592.0,61.1115,61.2307,61.0932,61.194,55592.0
2022-01-11 12:10:00,66.77,66.81,66.72,66.78,47196.0,61.2032,61.2399,61.1574,61.2124,47196.0
2022-01-11 12:20:00,66.77,66.81,66.68,66.7,85684.0,61.2032,61.2399,61.1207,61.139,85684.0
2022-01-11 12:30:00,66.7,66.78,66.69,66.76,70731.0,61.139,61.2124,61.1299,61.194,70731.0
2022-01-11 12:40:00,66.75,66.79,66.7,66.71,36180.0,61.1849,61.2215,61.139,61.1482,36180.0
2022-01-11 12:50:00,66.71,66.79,66.69,66.78,42081.0,61.1482,61.2215,61.1299,61.2124,42081.0
2022-01-11 13:00:00,66.78,66.81,66.71,66.75,55175.0,61.2124,61.2399,61.1482,61.1849,55175.0
2022-01-11 13:10:00,66.76,66.78,66.7,66.76,74949.0,61.194,61.2124,61.139,61.194,74949.0
2022-01-11 13:20:00,66.75,66.84,66.75,66.83,49468.0,61.1849,61.2674,61.1849,61.2582,49468.0
2022-01-11 13:30:00,66.84,66.91,66.83,66.9,50516.0,61.2674,61.3315,61.2582,61.3224,50516.0
2022-01-11 13:40:00,66.89,66.9,66.83,66.84,52023.0,61.3132,61.3224,61.2582,61.2674,52023.0
2022-01-11 13:50:00,66.84,66.89,66.83,66.84,36957.0,61.2674,61.3132,61.2582,61.2674,36957.0
2022-01-11 14:00:00,66.83,66.83,66.7,66.73,73141.0,61.2582,61.2582,61.139,61.1665,73141.0
2022-01-11 14:10:00,66.73,66.8,66.73,66.79,46965.0,61.1665,61.2307,61.1665,61.2215,46965.0
2022-01-11 14:20:00,66.79,66.91,66.78,66.9,51468.0,61.2215,61.3315,61.2124,61.3224,51468.0
2022-01-11 14:30:00,66.91,67.0,66.91,66.97,47960.0,61.3315,61.414,61.3315,61.3865,47960.0
2022-01-11 14:40:00,66.96,66.97,66.91,66.93,35846.0,61.3774,61.3865,61.3315,61.3499,35846.0
2022-01-11 14:50:00,66.94,66.98,66.9,66.98,55700.0,61.359,61.3957,61.3224,61.3957,55700.0
2022-01-11 15:00:00,66.98,67.07,66.97,67.05,58580.0,61.3957,61.4782,61.3865,61.4599,58580.0
2022-01-11 15:10:00,67.05,67.08,66.99,67.05,56570.0,61.4599,61.4874,61.4049,61.4599,56570.0
2022-01-11 15:20:00,67.05,67.19,67.05,67.18,90610.0,61.4599,61.5882,61.4599,61.579,90610.0
2022-01-11 15:30:00,67.18,67.23,67.09,67.12,118271.0,61.579,61.6248,61.4965,61.524,118271.0
2022-01-11 15:40:00,67.12,67.17,67.06,67.12,122155.0,61.524,61.5698,61.469,61.524,122155.0
2022-01-11 15:50:00,67.13,67.27,67.02,67.25,569156.0,61.5332,61.6615,61.4324,61.6432,569156.0
2022-01-12 09:30:00,67.18,67.34,66.82,66.97,345192.0,61.579,61.7257,61.249,61.3865,345192.0
2022-01-12 09:40:00,66.98,67.29,66.91,67.23,108857.0,61.3957,61.6798,61.3315,61.6248,108857.0
2022-01-12 09:50:00,67.26,67.27,67.07,67.13,108580.0,61.6523,61.6615,61.4782,61.5332,108580.0
2022-01-12 10:00:00,67.15,67.3,67.04,67.27,86133.0,61.5515,61.689,61.4507,61.6615,86133.0
2022-01-12 10:10:00,67.26,67.28,67.1,67.28,102968.0,61.6523,61.6707,61.5057,61.6707,102968.0
2022-01-12 10:20:00,67.3,67.34,67.18,67.28,81410.0,61.689,61.7257,61.579,61.6707,81410.0
2022-01-12 10:30:00,67.28,67.34,67.15,67.15,71554.0,61.6707,61.7257,61.5515,61.5515,71554.0
2022-01-12 10:40:00,67.14,67.24,67.11,67.14,61921.0,61.5424,61.634,61.5149,61.5424,61921.0
2022-01-12 10:50:00,67.14,67.44,67.14,67.39,72639.0,61.5424,61.8173,61.5424,61.7715,72639.0
2022-01-12 11:00:00,67.4,67.46,67.31,67.45,86483.0,61.7807,61.8357,61.6982,61.8265,86483.0
2022-01-12 11:10:00,67.45,67.48,67.36,67.38,78817.0,61.8265,61.854,61.744,61.7623,78817.0
2022-01-12 11:20:00,67.37,67.42,67.29,67.41,66797.0,61.7532,61.799,61.6798,61.7898,66797.0
2022-01-12 11:30:00,67.42,67.5,67.39,67.44,78947.0,61.799,61.8723,61.7715,61.8173,78947.0
2022-01-12 11:40:00,67.44,67.48,67.4,67.47,51668.0,61.8173,61.854,61.7807,61.8448,51668.0
2022-01-12 11:50:00,67.46,67.53,67.42,67.5,56341.0,61.8357,61.8998,61.799,61.8723,56341.0
2022-01-12 12:00:00,67.5,67.52,67.43,67.44,40991.0,61.8723,61.8907,61.8082,61.8173,40991.0
2022-01-12 12:10:00,67.44,67.49,67.42,67.49,42566.0,61.8173,61.8632,61.799,61.8632,42566.0
2022-01-12 12:20:00,67.49,67.52,67.41,67.41,38229.0,61.8632,61.8907,61.7898,61.7898,38229.0
2022-01-12 12:30:00,67.41,67.42,67.28,67.3,49880.0,61.7898,61.799,61.6707,61.689,49880.0
2022-01-12 12:40:00,67.31,67.35,67.27,67.34,34283.0,61.6982,61.7348,61.6615,61.7257,34283.0
2022-01-12 12:50:00,67.35,67.44,67.35,67.39,48381.0,61.7348,61.8173,61.7348,61.7715,48381.0
2022-01-12 13:00:00,67.4,67.44,67.38,67.41,43474.0,61.7807,61.8173,61.7623,61.7898,43474.0
2022-01-12 13:10:00,67.4,67.46,67.36,67.39,53753.0,61.7807,61.8357,61.744,61.7715,53753.0
2022-01-12 13:20:00,67.39,67.43,67.34,67.34,63726.0,61.7715,61.8082,61.7257,61.7257,63726.0
2022-01-12 13:30:00,67.36,67.38,67.33,67.34,33072.0,61.744,61.7623,61.7165,61.7257,33072.0
2022-01-12 13:40:00,67.34,67.39,67.3,67.31,39095.0,61.7257,61.7715,61.689,61.6982,39095.0
2022-01-12 13:50:00,67.3,67.33,67.26,67.28,41045.0,61.689,61.7165,61.6523,61.6707,41045.0
2022-01-12 14:00:00,67.29,67.32,67.24,67.26,42903.0,61.6798,61.7073,61.634,61.6523,42903.0
2022-01-12 14:10:00,67.25,67.28,67.21,67.27,49948.0,61.6432,61.6707,61.6065,61.6615,49948.0
2022-01-12 14:20:00,67.26,67.32,67.25,67.31,53020.0,61.6523,61.7073,61.6432,61.6982,53020.0
2022-01-12 14:30:00,67.31,67.37,67.3,67.31,37419.0,61.6982,61.7532,61.689,61.6982,37419.0
2022-01-12 14:40:00,67.32,67.39,67.31,67.39,60292.0,61.7073,61.7715,61.6982,61.7715,60292.0
2022-01-12 14:50:00,67.39,67.43,67.37,67.38,27685.0,61.7715,61.8082,61.7532,61.7623,27685.0
2022-01-12 15:00:00,67.38,67.4,67.29,67.31,65275.0,61.7623,61.7807,61.6798,61.6982,65275.0
2022-01-12 15:10:00,67.31,67.37,67.31,67.34,64973.0,61.6982,61.7532,61.6982,61.7257,64973.0
2022-01-12 15:20:00,67.34,67.36,67.28,67.3,73557.0,61.7257,61.744,61.6707,61.689,73557.0
2022-01-12 15:30:00,67.3,67.35,67.27,67.34,86702.0,61.689,61.7348,61.6615,61.7257,86702.0
2022-01-12 15:40:00,67.34,67.4,67.3,67.39,109327.0,61.7257,61.7807,61.689,61.7715,109327.0
2022-01-12 15:50:00,67.38,67.45,67.31,67.37,350473.0,61.7623,61.8265,61.6982,61.7532,350473.0
2022-01-13 09:30:00,67.29,67.43,67.14,67.28,228736.0,61.6798,61.8082,61.5424,61.6707,228736.0
2022-01-13 09:40:00,67.29,67.31,67.1,67.18,114584.0,61.6798,61.6982,61.5057,61.579,114584.0
2022-01-13 09:50:00,67.19,67.3,67.08,67.21,99763.0,61.5882,61.689,61.4874,61.6065,99763.0
2022-01-13 10:00:00,67.21,67.37,67.21,67.36,56262.0,61.6065,61.7532,61.6065,61.744,56262.0
2022-01-13 10:10:00,67.36,67.41,67.32,67.37,69136.0,61.744,61.7898,61.7073,61.7532,69136.0
2022-01-13 10:20:00,67.37,67.55,67.37,67.53,84991.0,61.7532,61.9182,61.7532,61.8998,84991.0
2022-01-13 10:30:00,67.54,67.71,67.54,67.63,124871.0,61.909,62.0648,61.909,61.9915,124871.0
2022-01-13 10:40:00,67.63,67.76,67.62,67.7,117732.0,61.9915,62.1107,61.9823,62.0557,117732.0
2022-01-13 10:50:00,67.69,67.7,67.61,67.7,49386.0,62.0465,62.0557,61.9732,62.0557,49386.0
2022-01-13 11:00:00,67.7,67.7,67.61,67.64,77924.0,62.0557,62.0557,61.9732,62.0007,77924.0
2022-01-13 11:10:00,67.64,67.71,67.58,67.63,45587.0,62.0007,62.0648,61.9457,61.9915,45587.0
2022-01-13 11:20:00,67.62,67.66,67.58,67.63,59886.0,61.9823,62.019,61.9457,61.9915,59886.0
2022-01-13 11:30:00,67.62,67.63,67.51,67.53,50385.0,61.9823,61.9915,61.8815,61.8998,50385.0
2022-01-13 11:40:00,67.54,67.61,67.51,67.58,38527.0,61.909,61.9732,61.8815,61.9457,38527.0
2022-01-13 11:50:00,67.59,67.69,67.57,67.66,49391.0,61.9548,62.0465,61.9365,62.019,49391.0
2022-01-13 12:00:00,67.66,67.69,67.61,67.62,41984.0,62.019,62.0465,61.9732,61.9823,41984.0
2022-01-13 12:10:00,67.61,67.61,67.49,67.54,75580.0,61.9732,61.9732,61.8632,61.909,75580.0
2022-01-13 12:20:00,67.54,67.55,67.46,67.53,74490.0,61.909,61.9182,61.8357,61.8998,74490.0
2022-01-13 12:30:00,67.52,67.62,67.5,67.61,55599.0,61.8907,61.9823,61.8723,61.9732,55599.0
2022-01-13 12:40:00,67.61,67.66,67.58,67.58,53977.0,61.9732,62.019,61.9457,61.9457,53977.0
2022-01-13 12:50:00,67.58,67.59,67.5,67.53,79709.0,61.9457,61.9548,61.8723,61.8998,79709.0
2022-01-13 13:00:00,67.53,67.58,67.47,67.48,163516.0,61.8998,61.9457,61.8448,61.854,163516.0
2022-01-13 13:10:00,67.48,67.64,67.47,67.64,135610.0,61.854,62.0007,61.8448,62.0007,135610.0
2022-01-13 13:20:00,67.64,67.7,67.63,67.65,73583.0,62.0007,62.0557,61.9915,62.0098,73583.0
2022-01-13 13:30:00,67.65,67.66,67.55,67.56,89648.0,62.0098,62.019,61.9182,61.9273,89648.0
2022-01-13 13:40:00,67.56,67.57,67.46,67.51,67848.0,61.9273,61.9365,61.8357,61.8815,67848.0
2022-01-13 13:50:00,67.51,67.51,67.44,67.48,42850.0,61.8815,61.8815,61.8173,61.854,42850.0
2022-01-13 14:00:00,67.48,67.52,67.44,67.46,67715.0,61.854,61.8907,61.8173,61.8357,67715.0
2022-01-13 14:10:00,67.45,67.53,67.44,67.49,76036.0,61.8265,61.8998,61.8173,61.8632,76036.0
2022-01-13 14:20:00,67.5,67.51,67.46,67.5,44510.0,61.8723,61.8815,61.8357,61.8723,44510.0
2022-01-13 14:30:00,67.51,67.59,67.48,67.58,104045.0,61.8815,61.9548,61.854,61.9457,104045.0
2022-01-13 14:40:00,67.58,67.74,67.58,67.73,61609.0,61.9457,62.0923,61.9457,62.0832,61609.0
2022-01-13 14:50:00,67.74,67.77,67.68,67.69,69447.0,62.0923,62.1198,62.0373,62.0465,69447.0
2022-01-13 15:00:00,67.68,67.7,67.59,67.7,82567.0,62.0373,62.0557,61.9548,62.0557,82567.0
2022-01-13 15:10:00,67.69,67.73,67.63,67.65,103270.0,62.0465,62.0832,61.9915,62.0098,103270.0
2022-01-13 15:20:00,67.65,67.73,67.62,67.73,102917.0,62.0098,62.0832,61.9823,62.0832,102917.0
2022-01-13 15:30:00,67.73,67.77,67.63,67.64,141174.0,62.0832,62.1198,61.9915,62.0007,141174.0
2022-01-13 15:40:00,67.63,67.66,67.51,67.51,146785.0,61.9915,62.019,61.8815,61.8815,146785.0
2022-01-13 15:50:00,67.51,67.67,67.5,67.64,726062.0,61.8815,62.0282,61.8723,62.0007,726062.0
2022-01-14 09:30:00,67.46,67.66,67.08,67.25,305197.0,61.8357,62.019,61.4874,61.6432,305197.0
2022-01-14 09:40:00,67.26,67.47,67.11,67.43,153857.0,61.6523,61.8448,61.5149,61.8082,153857.0
2022-01-14 09:50:00,67.46,67.49,67.3,67.45,154096.0,61.8357,61.8632,61.689,61.8265,154096.0
2022-01-14 10:00:00,67.45,67.72,67.45,67.67,113886.0,61.8265,62.074,61.8265,62.0282,113886.0
2022-01-14 10:10:00,67.66,67.66,67.36,67.49,72183.0,62.019,62.019,61.744,61.8632,72183.0
2022-01-14 10:20:00,67.49,67.57,67.42,67.54,64997.0,61.8632,61.9365,61.799,61.909,64997.0
2022-01-14 10:30:00,67.54,67.69,67.54,67.62,92351.0,61.909,62.0465,61.909,61.9823,92351.0
2022-01-14 10:40:00,67.61,67.78,67.58,67.66,142199.0,61.9732,62.129,61.9457,62.019,142199.0
2022-01-14 10:50:00,67.64,67.7,67.58,67.66,80306.0,62.0007,62.0557,61.9457,62.019,80306.0
2022-01-14 11:00:00,67.67,67.74,67.66,67.72,65102.0,62.0282,62.0923,62.019,62.074,65102.0
2022-01-14 11:10:00,67.73,67.73,67.6,67.66,67790.0,62.0832,62.0832,61.964,62.019,67790.0
2022-01-14 11:20:00,67.67,67.67,67.58,67.62,70094.0,62.0282,62.0282,61.9457,61.9823,70094.0
2022-01-14 11:30:00,67.63,67.71,67.62,67.71,70066.0,61.9915,62.0648,61.9823,62.0648,70066.0
2022-01-14 11:40:00,67.7,68.01,67.69,68.0,123992.0,62.0557,62.3398,62.0465,62.3306,123992.0
2022-01-14 11:50:00,68.0,68.1,67.98,68.01,127021.0,62.3306,62.4223,62.3123,62.3398,127021.0
2022-01-14 12:00:00,68.01,68.14,67.98,68.13,104243.0,62.3398,62.459,62.3123,62.4498,104243.0
2022-01-14 12:10:00,68.13,68.16,67.99,67.99,47898.0,62.4498,62.4773,62.3215,62.3215,47898.0
2022-01-14 12:20:00,67.99,67.99,67.88,67.93,71872.0,62.3215,62.3215,62.2207,62.2665,71872.0
2022-01-14 12:30:00,67.93,68.02,67.89,67.96,56163.0,62.2665,62.349,62.2298,62.294,56163.0
2022-01-14 12:40:00,67.97,67.97,67.83,67.84,48303.0,62.3032,62.3032,62.1748,62.184,48303.0
2022-01-14 12:50:00,67.83,67.85,67.76,67.83,86988.0,62.1748,62.1932,62.1107,62.1748,86988.0
2022-01-14 13:00:00,67.83,67.88,67.79,67.8,69999.0,62.1748,62.2207,62.1382,62.1473,69999.0
2022-01-14 13:10:00,67.79,67.96,67.77,67.93,81617.0,62.1382,62.294,62.1198,62.2665,81617.0
2022-01-14 13:20:00,67.92,67.97,67.87,67.97,43112.0,62.2573,62.3032,62.2115,62.3032,43112.0
2022-01-14 13:30:00,67.97,68.01,67.92,67.94,69073.0,62.3032,62.3398,62.2573,62.2757,69073.0
2022-01-14 13:40:00,67.94,68.0,67.82,67.82,64472.0,62.2757,62.3306,62.1657,62.1657,64472.0
2022-01-14 13:50:00,67.82,67.86,67.77,67.84,56823.0,62.1657,62.2023,62.1198,62.184,56823.0
2022-01-14 14:00:00,67.84,67.98,67.84,67.92,59336.0,62.184,62.3123,62.184,62.2573,59336.0
2022-01-14 14:10:00,67.93,68.0,67.88,67.96,65021.0,62.2665,62.3306,62.2207,62.294,65021.0
2022-01-14 14:20:00,67.95,68.01,67.92,67.93,43406.0,62.2848,62.3398,62.2573,62.2665,43406.0
2022-01-14 14:30:00,67.92,68.12,67.92,68.08,55307.0,62.2573,62.4406,62.2573,62.404,55307.0
2022-01-14 14:40:00,68.08,68.09,68.01,68.03,54304.0,62.404,62.4131,62.3398,62.3581,54304.0
2022-01-14 14:50:00,68.04,68.09,68.03,68.03,58975.0,62.3673,62.4131,62.3581,62.3581,58975.0
2022-01-14 15:00:00,68.04,68.08,67.98,67.98,72366.0,62.3673,62.404,62.3123,62.3123,72366.0
2022-01-14 15:10:00,67.99,68.1,67.98,68.04,88466.0,62.3215,62.4223,62.3123,62.3673,88466.0
2022-01-14 15:20:00,68.05,68.11,67.98,67.98,90983.0,62.3765,62.4315,62.3123,62.3123,90983.0
2022-01-14 15:30:00,67.99,68.06,67.98,68.04,141562.0,62.3215,62.3856,62.3123,62.3673,141562.0
2022-01-14 15:40:00,68.04,68.13,68.0,68.08,203884.0,62.3673,62.4498,62.3306,62.404,203884.0
2022-01-14 15:50:00,68.08,68.15,68.02,68.1,527049.0,62.404,62.4681,62.349,62.4223,527049.0
2022-01-18 09:30:00,67.26,67.42,67.17,67.38,451705.0,61.6523,61.799,61.5698,61.7623,451705.0
2022-01-18 09:40:00,67.37,67.37,66.94,67.05,254549.0,61.7532,61.7532,61.359,61.4599,254549.0
2022-01-18 09:50:00,67.05,67.23,67.05,67.15,130289.0,61.4599,61.6248,61.4599,61.5515,130289.0
2022-01-18 10:00:00,67.14,67.18,66.83,66.91,125747.0,61.5424,61.579,61.2582,61.3315,125747.0
2022-01-18 10:10:00,66.91,66.94,66.65,66.68,138517.0,61.3315,61.359,61.0932,61.1207,138517.0
2022-01-18 10:20:00,66.69,66.8,66.66,66.76,118628.0,61.1299,61.2307,61.1024,61.194,118628.0
2022-01-18 10:30:00,66.77,67.07,66.72,67.03,120244.0,61.2032,61.4782,61.1574,61.4415,120244.0
2022-01-18 10:40:00,67.03,67.07,66.85,66.87,103713.0,61.4415,61.4782,61.2765,61.2949,103713.0
2022-01-18 10:50:00,66.87,67.12,66.83,67.11,64483.0,61.2949,61.524,61.2582,61.5149,64483.0
2022-01-18 11:00:00,67.09,67.16,67.03,67.09,60784.0,61.4965,61.5607,61.4415,61.4965,60784.0
2022-01-18 11:10:00,67.09,67.2,67.01,67.2,64300.0,61.4965,61.5973,61.4232,61.5973,64300.0
2022-01-18 11:20:00,67.19,67.31,67.15,67.25,39351.0,61.5882,61.6982,61.5515,61.6432,39351.0
2022-01-18 11:30:00,67.25,67.26,67.03,67.07,81021.0,61.6432,61.6523,61.4415,61.4782,81021.0
2022-01-18 11:40:00,67.07,67.13,67.0,67.04,78940.0,61.4782,61.5332,61.414,61.4507,78940.0
2022-01-18 11:50:00,67.03,67.09,66.95,67.09,51542.0,61.4415,61.4965,61.3682,61.4965,51542.0
2022-01-18 12:00:00,67.09,67.1,66.93,66.97,58546.0,61.4965,61.5057,61.3499,61.3865,58546.0
2022-01-18 12:10:00,66.97,67.07,66.97,66.97,52618.0,61.3865,61.4782,61.3865,61.3865,52618.0
2022-01-18 12:20:00,66.97,66.97,66.9,66.95,47870.0,61.3865,61.3865,61.3224,61.3682,47870.0
2022-01-18 12:30:00,66.95,67.1,66.92,67.04,98698.0,61.3682,61.5057,61.3407,61.4507,98698.0
2022-01-18 12:40:00,67.05,67.07,66.94,66.95,56718.0,61.4599,61.4782,61.359,61.3682,56718.0
2022-01-18 12:50:00,66.95,67.03,66.93,66.96,61356.0,61.3682,61.4415,61.3499,61.3774,61356.0
2022-01-18 13:00:00,66.94,67.1,66.94,67.1,71002.0,61.359,61.5057,61.359,61.5057,71002.0
2022-01-18 13:10:00,67.09,67.18,67.07,67.14,165392.0,61.4965,61.579,61.4782,61.5424,165392.0
2022-01-18 13:20:00,67.13,67.18,67.02,67.05,49976.0,61.5332,61.579,61.4324,61.4599,49976.0
2022-01-18 13:30:00,67.03,67.06,66.97,67.04,74316.0,61.4415,61.469,61.3865,61.4507,74316.0
2022-01-18 13:40:00,67.04,67.16,66.98,67.12,64826.0,61.4507,61.5607,61.3957,61.524,64826.0
2022-01-18 13:50:00,67.11,67.2,67.1,67.2,46104.0,61.5149,61.5973,61.5057,61.5973,46104.0
2022-01-18 14:00:00,67.21,67.26,67.18,67.2,47407.0,61.6065,61.6523,61.579,61.5973,47407.0
2022-01-18 14:10:00,67.2,67.22,67.17,67.17,36432.0,61.5973,61.6157,61.5698,61.5698,36432.0
2022-01-18 14:20:00,67.18,67.28,67.16,67.28,56262.0,61.579,61.6707,61.5607,61.6707,56262.0
2022-01-18 14:30:00,67.27,67.38,67.26,67.32,50309.0,61.6615,61.7623,61.6523,61.7073,50309.0
2022-01-18 14:40:00,67.31,67.35,67.26,67.31,47938.0,61.6982,61.7348,61.6523,61.6982,47938.0
2022-01-18 14:50:00,67.31,67.37,67.29,67.33,53454.0,61.6982,61.7532,61.6798,61.7165,53454.0
2022-01-18 15:00:00,67.33,67.34,67.17,67.17,58259.0,61.7165,61.7257,61.5698,61.5698,58259.0
2022-01-18 15:10:00,67.17,67.21,67.09,67.12,71886.0,61.5698,61.6065,61.4965,61.524,71886.0
2022-01-18 15:20:00,67.12,67.2,67.08,67.16,58850.0,61.524,61.5973,61.4874,61.5607,58850.0
2022-01-18 15:30:00,67.16,67.29,67.15,67.25,146121.0,61.5607,61.6798,61.5515,61.6432,146121.0
2022-01-18 15:40:00,67.25,67.33,67.22,67.28,176117.0,61.6432,61.7165,61.6157,61.6707,176117.0
2022-01-18 15:50:00,67.29,67.39,67.2,67.37,665177.0,61.6798,61.7715,61.5973,61.7532,665177.0
2022-01-19 09:30:00,67.51,67.96,67.45,67.94,265965.0,61.8815,62.294,61.8265,62.2757,265965.0
2022-01-19 09:40:00,67.95,68.13,67.73,68.11,160213.0,62.2848,62.4498,62.0832,62.4315,160213.0
2022-01-19 09:50:00,68.1,68.17,67.76,67.97,359771.0,62.4223,62.4865,62.1107,62.3032,359771.0
2022-01-19 10:00:00,68.0,68.0,67.48,67.58,114153.0,62.3306,62.3306,61.854,61.9457,114153.0
2022-01-19 10:10:00,67.57,67.73,67.55,67.61,240295.0,61.9365,62.0832,61.9182,61.9732,240295.0
2022-01-19 10:20:00,67.61,67.7,67.51,67.52,131149.0,61.9732,62.0557,61.8815,61.8907,131149.0
2022-01-19 10:30:00,67.53,67.78,67.52,67.75,87844.0,61.8998,62.129,61.8907,62.1015,87844.0
2022-01-19 10:40:00,67.74,68.02,67.74,67.95,122211.0,62.0923,62.349,62.0923,62.2848,122211.0
2022-01-19 10:50:00,67.94,67.96,67.86,67.91,208450.0,62.2757,62.294,62.2023,62.2482,208450.0
2022-01-19 11:00:00,67.91,67.92,67.74,67.81,92917.0,62.2482,62.2573,62.0923,62.1565,92917.0
2022-01-19 11:10:00,67.8,68.0,67.8,68.0,99234.0,62.1473,62.3306,62.1473,62.3306,99234.0
2022-01-19 11:20:00,68.0,68.13,67.98,68.09,173820.0,62.3306,62.4498,62.3123,62.4131,173820.0
2022-01-19 11:30:00,68.09,68.09,67.95,68.02,105582.0,62.4131,62.4131,62.2848,62.349,105582.0
2022-01-19 11:40:00,68.01,68.14,67.97,68.11,116816.0,62.3398,62.459,62.3032,62.4315,116816.0
2022-01-19 11:50:00,68.11,68.14,68.05,68.12,67882.0,62.4315,62.459,62.3765,62.4406,67882.0
2022-01-19 12:00:00,68.13,68.16,68.07,68.1,61233.0,62.4498,62.4773,62.3948,62.4223,61233.0
2022-01-19 12:10:00,68.09,68.17,68.08,68.09,87742.0,62.4131,62.4865,62.404,62.4131,87742.0
2022-01-19 12:20:00,68.1,68.17,68.09,68.12,49819.0,62.4223,62.4865,62.4131,62.4406,49819.0
2022-01-19 12:30:00,68.12,68.13,68.02,68.02,57838.0,62.4406,62.4498,62.349,62.349,57838.0
2022-01-19 12:40:00,68.03,68.08,68.01,68.04,62769.0,62.3581,62.404,62.3398,62.3673,62769.0
2022-01-19 12:50:00,68.04,68.09,67.9,68.04,52794.0,62.3673,62.4131,62.239,62.3673,52794.0
2022-01-19 13:00:00,68.04,68.08,68.0,68.08,74712.0,62.3673,62.404,62.3306,62.404,74712.0
2022-01-19 13:10:00,68.07,68.08,67.98,68.0,50100.0,62.3948,62.404,62.3123,62.3306,50100.0
2022-01-19 13:20:00,68.0,68.01,67.93,67.94,37965.0,62.3306,62.3398,62.2665,62.2757,37965.0
2022-01-19 13:30:00,67.94,67.97,67.83,67.83,68502.0,62.2757,62.3032,62.1748,62.1748,68502.0
2022-01-19 13:40:00,67.84,67.87,67.82,67.82,56090.0,62.184,62.2115,62.1657,62.1657,56090.0
2022-01-19 13:50:00,67.83,67.83,67.7,67.73,94004.0,62.1748,62.1748,62.0557,62.0832,94004.0
2022-01-19 14:00:00,67.73,67.81,67.7,67.71,280678.0,62.0832,62.1565,62.0557,62.0648,280678.0
2022-01-19 14:10:00,67.72,67.76,67.66,67.68,50175.0,62.074,62.1107,62.019,62.0373,50175.0
2022-01-19 14:20:00,67.69,67.73,67.65,67.72,54149.0,62.0465,62.0832,62.0098,62.074,54149.0
2022-01-19 14:30:00,67.72,67.79,67.71,67.74,69252.0,62.074,62.1382,62.0648,62.0923,69252.0
2022-01-19 14:40:00,67.74,67.8,67.71,67.8,60397.0,62.0923,62.1473,62.0648,62.1473,60397.0
2022-01-19 14:50:00,67.8,67.93,67.79,67.91,54204.0,62.1473,62.2665,62.1382,62.2482,54204.0
2022-01-19 15:00:00,67.91,67.99,67.88,67.94,81467.0,62.2482,62.3215,62.2207,62.2757,81467.0
2022-01-19 15:10:00,67.93,68.01,67.93,67.98,77129.0,62.2665,62.3398,62.2665,62.3123,77129.0
2022-01-19 15:20:00,67.98,68.0,67.94,67.95,111305.0,62.3123,62.3306,62.2757,62.2848,111305.0
2022-01-19 15:30:00,67.94,67.94,67.8,67.86,130114.0,62.2757,62.2757,62.1473,62.2023,130114.0
2022-01-19 15:40:00,67.85,67.86,67.78,67.8,137551.0,62.1932,62.2023,62.129,62.1473,137551.0
2022-01-19 15:50:00,67.79,67.8,67.55,67.6,436816.0,62.1382,62.1473,61.9182,61.964,436816.0
2022-01-20 09:30:00,67.58,67.8,67.46,67.62,276644.0,61.9457,62.1473,61.8357,61.9823,276644.0
2022-01-20 09:40:00,67.62,68.08,67.51,67.81,323833.0,61.9823,62.404,61.8815,62.1565,323833.0
2022-01-20 09:50:00,67.82,68.0,67.78,67.94,172441.0,62.1657,62.3306,62.129,62.2757,172441.0
2022-01-20 10:00:00,67.94,67.96,67.71,67.86,133423.0,62.2757,62.294,62.0648,62.2023,133423.0
2022-01-20 10:10:00,67.86,67.9,67.66,67.74,142331.0,62.2023,62.239,62.019,62.0923,142331.0
2022-01-20 10:20:00,67.75,67.84,67.71,67.75,127611.0,62.1015,62.184,62.0648,62.1015,127611.0
2022-01-20 10:30:00,67.76,67.86,67.66,67.74,283609.0,62.1107,62.2023,62.019,62.0923,283609.0
2022-01-20 10:40:00,67.74,67.98,67.72,67.97,98756.0,62.0923,62.3123,62.074,62.3032,98756.0
2022-01-20 10:50:00,67.98,67.99,67.91,67.92,76017.0,62.3123,62.3215,62.2482,62.2573,76017.0
2022-01-20 11:00:00,67.93,68.02,67.83,67.85,77340.0,62.2665,62.349,62.1748,62.1932,77340.0
2022-01-20 11:10:00,67.85,68.03,67.83,68.02,95055.0,62.1932,62.3581,62.1748,62.349,95055.0
2022-01-20 11:20:00,68.01,68.05,67.95,67.96,78891.0,62.3398,62.3765,62.2848,62.294,78891.0
2022-01-20 11:30:00,67.97,68.1,67.96,68.09,59953.0,62.3032,62.4223,62.294,62.4131,59953.0
2022-01-20 11:40:00,68.09,68.1,67.99,68.05,69866.0,62.4131,62.4223,62.3215,62.3765,69866.0
2022-01-20 11:50:00,68.05,68.08,67.98,68.05,57729.0,62.3765,62.404,62.3123,62.3765,57729.0
2022-01-20 12:00:00,68.05,68.06,67.98,67.98,55769.0,62.3765,62.3856,62.3123,62.3123,55769.0
2022-01-20 12:10:00,67.99,68.01,67.92,67.92,51118.0,62.3215,62.3398,62.2573,62.2573,51118.0
2022-01-20 12:20:00,67.92,67.94,67.87,67.89,67930.0,62.2573,62.2757,62.2115,62.2298,67930.0
2022-01-20 12:30:00,67.9,67.93,67.83,67.84,72529.0,62.239,62.2665,62.1748,62.184,72529.0
2022-01-20 12:40:00,67.85,67.94,67.84,67.92,59285.0,62.1932,62.2757,62.184,62.2573,59285.0
2022-01-20 12:50:00,67.92,67.93,67.85,67.85,55138.0,62.2573,62.2665,62.1932,62.1932,55138.0
2022-01-20 13:00:00,67.85,67.89,67.77,67.83,62070.0,62.1932,62.2298,62.1198,62.1748,62070.0
2022-01-20 13:10:00,67.83,67.91,67.79,67.81,59045.0,62.1748,62.2482,62.1382,62.1565,59045.0
2022-01-20 13:20:00,67.81,67.85,67.74,67.84,73254.0,62.1565,62.1932,62.0923,62.184,73254.0
2022-01-20 13:30:00,67.84,67.95,67.83,67.95,160226.0,62.184,62.2848,62.1748,62.2848,160226.0
2022-01-20 13:40:00,67.94,67.96,67.88,67.95,64924.0,62.2757,62.294,62.2207,62.2848,64924.0
2022-01-20 13:50:00,67.94,67.98,67.88,67.9,124213.0,62.2757,62.3123,62.2207,62.239,124213.0
2022-01-20 14:00:00,67.9,68.09,67.89,68.07,77683.0,62.239,62.4131,62.2298,62.3948,77683.0
2022-01-20 14:10:00,68.07,68.15,68.04,68.13,132392.0,62.3948,62.4681,62.3673,62.4498,132392.0
2022-01-20 14:20:00,68.13,68.14,67.94,67.97,295490.0,62.4498,62.459,62.2757,62.3032,295490.0
2022-01-20 14:30:00,67.97,67.98,67.84,67.89,91206.0,62.3032,62.3123,62.184,62.2298,91206.0
2022-01-20 14:40:00,67.88,68.1,67.86,68.09,183940.0,62.2207,62.4223,62.2023,62.4131,183940.0
2022-01-20 14:50:00,68.09,68.13,68.06,68.12,193078.0,62.4131,62.4498,62.3856,62.4406,193078.0
2022-01-20 15:00:00,68.13,68.18,68.06,68.08,529335.0,62.4498,62.4956,62.3856,62.404,529335.0
2022-01-20 15:10:00,68.08,68.18,68.07,68.17,368258.0,62.404,62.4956,62.3948,62.4865,368258.0
2022-01-20 15:20:00,68.16,68.17,68.07,68.11,732191.0,62.4773,62.4865,62.3948,62.4315,732191.0
2022-01-20 15:30:00,68.11,68.11,67.91,67.95,671343.0,62.4315,62.4315,62.2482,62.2848,671343.0
2022-01-20 15:40:00,67.95,68.02,67.82,67.86,390972.0,62.2848,62.349,62.1657,62.2023,390972.0
2022-01-20 15:50:00,67.86,68.06,67.67,67.76,1138337.0,62.2023,62.3856,62.0282,62.1107,1138337.0
2022-01-21 09:30:00,68.21,68.7,68.2,68.7,789029.0,62.5231,62.9723,62.514,62.9723,789029.0
2022-01-21 09:40:00,68.7,68.98,68.57,68.88,331063.0,62.9723,63.2289,62.8531,63.1373,331063.0
2022-01-21 09:50:00,68.88,69.25,68.88,69.06,458291.0,63.1373,63.4764,63.1373,63.3023,458291.0
2022-01-21 10:00:00,69.06,69.2,68.88,69.15,634320.0,63.3023,63.4306,63.1373,63.3848,634320.0
2022-01-21 10:10:00,69.16,69.26,68.98,69.19,528853.0,63.3939,63.4856,63.2289,63.4214,528853.0
2022-01-21 10:20:00,69.2,69.4,69.19,69.25,442348.0,63.4306,63.6139,63.4214,63.4764,442348.0
2022-01-21 10:30:00,69.25,69.47,69.04,69.05,494995.0,63.4764,63.6781,63.2839,63.2931,494995.0
2022-01-21 10:40:00,69.05,69.3,69.05,69.26,604922.0,63.2931,63.5223,63.2931,63.4856,604922.0
2022-01-21 10:50:00,69.26,69.44,69.2,69.28,543431.0,63.4856,63.6506,63.4306,63.5039,543431.0
2022-01-21 11:00:00,69.28,69.46,69.24,69.37,389083.0,63.5039,63.6689,63.4673,63.5864,389083.0
2022-01-21 11:10:00,69.36,69.36,69.13,69.16,174604.0,63.5773,63.5773,63.3664,63.3939,174604.0
2022-01-21 11:20:00,69.16,69.17,68.93,69.08,561882.0,63.3939,63.4031,63.1831,63.3206,561882.0
2022-01-21 11:30:00,69.07,69.13,68.95,69.06,680605.0,63.3114,63.3664,63.2014,63.3023,680605.0
2022-01-21 11:40:00,69.05,69.12,69.02,69.12,400030.0,63.2931,63.3573,63.2656,63.3573,400030.0
2022-01-21 11:50:00,69.12,69.14,69.04,69.12,1186983.0,63.3573,63.3756,63.2839,63.3573,1186983.0
2022-01-21 12:00:00,69.11,69.16,69.03,69.14,305627.0,63.3481,63.3939,63.2748,63.3756,305627.0
2022-01-21 12:10:00,69.13,69.18,69.06,69.1,455132.0,63.3664,63.4123,63.3023,63.3389,455132.0
2022-01-21 12:20:00,69.09,69.11,68.77,68.88,253673.0,63.3298,63.3481,63.0365,63.1373,253673.0
2022-01-21 12:30:00,68.87,68.93,68.83,68.89,195618.0,63.1281,63.1831,63.0915,63.1464,195618.0
2022-01-21 12:40:00,68.89,68.99,68.78,68.79,204120.0,63.1464,63.2381,63.0456,63.0548,204120.0
2022-01-21 12:50:00,68.79,68.86,68.78,68.81,156438.0,63.0548,63.1189,63.0456,63.0731,156438.0
2022-01-21 13:00:00,68.82,68.86,68.74,68.84,178792.0,63.0823,63.1189,63.009,63.1006,178792.0
2022-01-21 13:10:00,68.84,69.04,68.84,68.98,114933.0,63.1006,63.2839,63.1006,63.2289,114933.0
2022-01-21 13:20:00,68.98,69.0,68.77,68.81,173188.0,63.2289,63.2473,63.0365,63.0731,173188.0
2022-01-21 13:30:00,68.8,68.89,68.75,68.84,138227.0,63.064,63.1464,63.0181,63.1006,138227.0
2022-01-21 13:40:00,68.84,68.9,68.79,68.84,69976.0,63.1006,63.1556,63.0548,63.1006,69976.0
2022-01-21 13:50:00,68.84,68.87,68.62,68.65,113920.0,63.1006,63.1281,62.899,62.9265,113920.0
2022-01-21 14:00:00,68.66,68.77,68.64,68.66,127484.0,62.9356,63.0365,62.9173,62.9356,127484.0
2022-01-21 14:10:00,68.67,68.69,68.58,68.64,124285.0,62.9448,62.9631,62.8623,62.9173,124285.0
2022-01-21 14:20:00,68.64,68.71,68.58,68.66,134982.0,62.9173,62.9815,62.8623,62.9356,134982.0
2022-01-21 14:30:00,68.66,68.77,68.64,68.75,114792.0,62.9356,63.0365,62.9173,63.0181,114792.0
2022-01-21 14:40:00,68.76,68.83,68.72,68.82,173118.0,63.0273,63.0915,62.9906,63.0823,173118.0
2022-01-21 14:50:00,68.81,68.82,68.62,68.63,128202.0,63.0731,63.0823,62.899,62.9081,128202.0
2022-01-21 15:00:00,68.63,68.68,68.6,68.62,198061.0,62.9081,62.954,62.8806,62.899,198061.0
2022-01-21 15:10:00,68.61,68.68,68.57,68.62,253121.0,62.8898,62.954,62.8531,62.899,253121.0
2022-01-21 15:20:00,68.62,68.63,68.45,68.52,230375.0,62.899,62.9081,62.7431,62.8073,230375.0
2022-01-21 15:30:00,68.51,68.56,68.43,68.48,333955.0,62.7981,62.844,62.7248,62.7706,333955.0
2022-01-21 15:40:00,68.47,68.65,68.47,68.6,479732.0,62.7615,62.9265,62.7615,62.8806,479732.0
2022-01-21 15:50:00,68.6,68.6,68.34,68.36,1323687.0,62.8806,62.8806,62.6423,62.6606,1323687.0
2022-01-24 09:30:00,68.52,68.91,68.04,68.08,591128.0,62.8073,63.1648,62.3673,62.404,591128.0
2022-01-24 09:40:00,68.09,68.19,67.82,68.04,280046.0,62.4131,62.5048,62.1657,62.3673,280046.0
2022-01-24 09:50:00,68.03,68.38,67.93,68.36,260952.0,62.3581,62.679,62.2665,62.6606,260952.0
2022-01-24 10:00:00,68.36,68.4,67.74,67.83,230138.0,62.6606,62.6973,62.0923,62.1748,230138.0
2022-01-24 10:10:00,67.82,68.21,67.75,68.19,298102.0,62.1657,62.5231,62.1015,62.5048,298102.0
2022-01-24 10:20:00,68.19,68.32,67.92,68.19,225074.0,62.5048,62.624,62.2573,62.5048,225074.0
2022-01-24 10:30:00,68.18,68.39,67.99,68.36,148072.0,62.4956,62.6881,62.3215,62.6606,148072.0
2022-01-24 10:40:00,68.36,68.37,68.03,68.05,218645.0,62.6606,62.6698,62.3581,62.3765,218645.0
2022-01-24 10:50:00,68.05,68.17,67.88,67.92,264992.0,62.3765,62.4865,62.2207,62.2573,264992.0
2022-01-24 11:00:00,67.92,67.96,67.65,67.73,238553.0,62.2573,62.294,62.0098,62.0832,238553.0
2022-01-24 11:10:00,67.73,67.75,67.61,67.66,221693.0,62.0832,62.1015,61.9732,62.019,221693.0
2022-01-24 11:20:00,67.65,67.68,67.49,67.59,223532.0,62.0098,62.0373,61.8632,61.9548,223532.0
2022-01-24 11:30:00,67.59,67.6,67.22,67.28,198328.0,61.9548,61.964,61.6157,61.6707,198328.0
2022-01-24 11:40:00,67.29,67.3,66.95,66.96,186803.0,61.6798,61.689,61.3682,61.3774,186803.0
2022-01-24 11:50:00,66.95,67.22,66.95,67.22,148242.0,61.3682,61.6157,61.3682,61.6157,148242.0
2022-01-24 12:00:00,67.22,67.34,67.2,67.27,115457.0,61.6157,61.7257,61.5973,61.6615,115457.0
2022-01-24 12:10:00,67.28,67.41,67.21,67.32,170039.0,61.6707,61.7898,61.6065,61.7073,170039.0
2022-01-24 12:20:00,67.31,67.4,67.21,67.26,177389.0,61.6982,61.7807,61.6065,61.6523,177389.0
2022-01-24 12:30:00,67.28,67.32,67.0,67.06,109652.0,61.6707,61.7073,61.414,61.469,109652.0
2022-01-24 12:40:00,67.05,67.25,67.01,67.1,162026.0,61.4599,61.6432,61.4232,61.5057,162026.0
2022-01-24 12:50:00,67.09,67.28,66.89,66.91,157987.0,61.4965,61.6707,61.3132,61.3315,157987.0
2022-01-24 13:00:00,66.9,66.9,66.49,66.84,236742.0,61.3224,61.3224,60.9465,61.2674,236742.0
2022-01-24 13:10:00,66.84,66.87,66.67,66.77,212880.0,61.2674,61.2949,61.1115,61.2032,212880.0
2022-01-24 13:20:00,66.77,66.79,66.49,66.62,141560.0,61.2032,61.2215,60.9465,61.0657,141560.0
2022-01-24 13:30:00,66.61,66.67,66.43,66.46,126320.0,61.0565,61.1115,60.8915,60.919,126320.0
2022-01-24 13:40:00,66.46,66.5,66.24,66.41,142833.0,60.919,60.9557,60.7174,60.8732,142833.0
2022-01-24 13:50:00,66.41,66.66,66.37,66.62,132048.0,60.8732,61.1024,60.8365,61.0657,132048.0
2022-01-24 14:00:00,66.61,66.91,66.61,66.8,249514.0,61.0565,61.3315,61.0565,61.2307,249514.0
2022-01-24 14:10:00,66.81,66.84,66.33,66.34,181011.0,61.2399,61.2674,60.7999,60.809,181011.0
2022-01-24 14:20:00,66.34,66.41,66.13,66.24,161438.0,60.809,60.8732,60.6166,60.7174,161438.0
2022-01-24 14:30:00,66.24,66.39,66.19,66.22,134786.0,60.7174,60.8549,60.6716,60.6991,134786.0
2022-01-24 14:40:00,66.23,66.29,66.06,66.24,193501.0,60.7082,60.7632,60.5524,60.7174,193501.0
2022-01-24 14:50:00,66.24,66.6,66.14,66.59,117600.0,60.7174,61.0474,60.6257,61.0382,117600.0
2022-01-24 15:00:00,66.59,66.92,66.58,66.92,210145.0,61.0382,61.3407,61.029,61.3407,210145.0
2022-01-24 15:10:00,66.92,67.16,66.9,66.99,239466.0,61.3407,61.5607,61.3224,61.4049,239466.0
2022-01-24 15:20:00,66.99,67.1,66.93,67.0,143154.0,61.4049,61.5057,61.3499,61.414,143154.0
2022-01-24 15:30:00,66.99,67.4,66.93,67.4,265140.0,61.4049,61.7807,61.3499,61.7807,265140.0
2022-01-24 15:40:00,67.4,67.52,67.16,67.48,397453.0,61.7807,61.8907,61.5607,61.854,397453.0
2022-01-24 15:50:00,67.49,67.77,67.43,67.61,951404.0,61.8632,62.1198,61.8082,61.9732,951404.0
2022-01-25 09:30:00,67.02,67.29,66.94,67.06,353252.0,61.4324,61.6798,61.359,61.469,353252.0
2022-01-25 09:40:00,67.06,67.12,66.89,66.9,198831.0,61.469,61.524,61.3132,61.3224,198831.0
2022-01-25 09:50:00,66.89,66.89,66.47,66.51,151686.0,61.3132,61.3132,60.9282,60.9649,151686.0
2022-01-25 10:00:00,66.49,66.57,66.2,66.46,193345.0,60.9465,61.0199,60.6807,60.919,193345.0
2022-01-25 10:10:00,66.46,66.55,66.31,66.53,234464.0,60.919,61.0015,60.7815,60.9832,234464.0
2022-01-25 10:20:00,66.53,66.79,66.48,66.79,180332.0,60.9832,61.2215,60.9374,61.2215,180332.0
2022-01-25 10:30:00,66.79,66.95,66.64,66.7,211922.0,61.2215,61.3682,61.084,61.139,211922.0
2022-01-25 10:40:00,66.71,67.0,66.7,66.92,177128.0,61.1482,61.414,61.139,61.3407,177128.0
2022-01-25 10:50:00,66.92,67.03,66.76,66.83,228095.0,61.3407,61.4415,61.194,61.2582,228095.0
2022-01-25 11:00:00,66.83,66.94,66.52,66.67,110800.0,61.2582,61.359,60.974,61.1115,110800.0
2022-01-25 11:10:00,66.67,66.7,66.55,66.67,85405.0,61.1115,61.139,61.0015,61.1115,85405.0
2022-01-25 11:20:00,66.67,66.94,66.65,66.93,173774.0,61.1115,61.359,61.0932,61.3499,173774.0
2022-01-25 11:30:00,66.93,66.99,66.67,66.71,105782.0,61.3499,61.4049,61.1115,61.1482,105782.0
2022-01-25 11:40:00,66.7,66.71,66.52,66.59,96583.0,61.139,61.1482,60.974,61.0382,96583.0
2022-01-25 11:50:00,66.59,66.66,66.42,66.44,188435.0,61.0382,61.1024,60.8824,60.9007,188435.0
2022-01-25 12:00:00,66.44,66.79,66.37,66.78,133975.0,60.9007,61.2215,60.8365,61.2124,133975.0
2022-01-25 12:10:00,66.77,66.85,66.65,66.81,156708.0,61.2032,61.2765,61.0932,61.2399,156708.0
2022-01-25 12:20:00,66.81,66.92,66.8,66.84,243202.0,61.2399,61.3407,61.2307,61.2674,243202.0
2022-01-25 12:30:00,66.83,66.85,66.69,66.76,136841.0,61.2582,61.2765,61.1299,61.194,136841.0
2022-01-25 12:40:00,66.75,66.79,66.65,66.65,96361.0,61.1849,61.2215,61.0932,61.0932,96361.0
2022-01-25 12:50:00,66.65,66.7,66.45,66.54,196979.0,61.0932,61.139,60.9099,60.9924,196979.0
2022-01-25 13:00:00,66.53,66.58,66.49,66.51,327090.0,60.9832,61.029,60.9465,60.9649,327090.0
2022-01-25 13:10:00,66.52,66.58,66.5,66.53,174832.0,60.974,61.029,60.9557,60.9832,174832.0
2022-01-25 13:20:00,66.53,66.89,66.51,66.85,169798.0,60.9832,61.3132,60.9649,61.2765,169798.0
2022-01-25 13:30:00,66.85,66.97,66.83,66.88,361196.0,61.2765,61.3865,61.2582,61.304,361196.0
2022-01-25 13:40:00,66.89,67.02,66.81,67.02,381488.0,61.3132,61.4324,61.2399,61.4324,381488.0
2022-01-25 13:50:00,67.02,67.07,66.97,67.06,568884.0,61.4324,61.4782,61.3865,61.469,568884.0
2022-01-25 14:00:00,67.07,67.12,66.9,66.93,180374.0,61.4782,61.524,61.3224,61.3499,180374.0
2022-01-25 14:10:00,66.93,67.14,66.93,67.01,257824.0,61.3499,61.5424,61.3499,61.4232,257824.0
2022-01-25 14:20:00,67.02,67.06,66.91,66.97,167702.0,61.4324,61.469,61.3315,61.3865,167702.0
2022-01-25 14:30:00,66.97,67.17,66.96,67.13,187158.0,61.3865,61.5698,61.3774,61.5332,187158.0
2022-01-25 14:40:00,67.12,67.31,67.09,67.15,206520.0,61.524,61.6982,61.4965,61.5515,206520.0
2022-01-25 14:50:00,67.15,67.26,67.13,67.25,421728.0,61.5515,61.6523,61.5332,61.6432,421728.0
2022-01-25 15:00:00,67.25,67.31,67.19,67.2,176269.0,61.6432,61.6982,61.5882,61.5973,176269.0
2022-01-25 15:10:00,67.2,67.2,67.05,67.14,291413.0,61.5973,61.5973,61.4599,61.5424,291413.0
2022-01-25 15:20:00,67.15,67.15,66.9,66.92,156961.0,61.5515,61.5515,61.3224,61.3407,156961.0
2022-01-25 15:30:00,66.93,66.93,66.77,66.93,178382.0,61.3499,61.3499,61.2032,61.3499,178382.0
2022-01-25 15:40:00,66.92,67.05,66.9,66.95,288012.0,61.3407,61.4599,61.3224,61.3682,288012.0
2022-01-25 15:50:00,66.94,67.02,66.8,66.98,875276.0,61.359,61.4324,61.2307,61.3957,875276.0
2022-01-26 09:30:00,66.4,66.88,66.25,66.75,285708.0,60.864,61.304,60.7266,61.1849,285708.0
2022-01-26 09:40:00,66.75,67.46,66.7,67.41,121379.0,61.1849,61.8357,61.139,61.7898,121379.0
2022-01-26 09:50:00,67.41,67.47,67.24,67.4,92182.0,61.7898,61.8448,61.634,61.7807,92182.0
2022-01-26 10:00:00,67.38,67.49,67.19,67.25,88947.0,61.7623,61.8632,61.5882,61.6432,88947.0
2022-01-26 10:10:00,67.25,67.25,67.04,67.19,65344.0,61.6432,61.6432,61.4507,61.5882,65344.0
2022-01-26 10:20:00,67.18,67.28,66.83,66.87,141532.0,61.579,61.6707,61.2582,61.2949,141532.0
2022-01-26 10:30:00,66.89,66.96,66.8,66.81,117900.0,61.3132,61.3774,61.2307,61.2399,117900.0
2022-01-26 10:40:00,66.81,66.87,66.67,66.76,111096.0,61.2399,61.2949,61.1115,61.194,111096.0
2022-01-26 10:50:00,66.76,66.97,66.75,66.94,132590.0,61.194,61.3865,61.1849,61.359,132590.0
2022-01-26 11:00:00,66.95,67.04,66.82,66.99,223763.0,61.3682,61.4507,61.249,61.4049,223763.0
2022-01-26 11:10:00,66.99,67.1,66.84,66.88,91379.0,61.4049,61.5057,61.2674,61.304,91379.0
2022-01-26 11:20:00,66.88,67.12,66.85,67.05,120982.0,61.304,61.524,61.2765,61.4599,120982.0
2022-01-26 11:30:00,67.06,67.13,66.97,67.0,114332.0,61.469,61.5332,61.3865,61.414,114332.0
2022-01-26 11:40:00,67.0,67.1,66.95,66.96,76868.0,61.414,61.5057,61.3682,61.3774,76868.0
2022-01-26 11:50:00,66.95,67.03,66.82,67.01,85882.0,61.3682,61.4415,61.249,61.4232,85882.0
2022-01-26 12:00:00,67.01,67.06,66.93,67.01,86755.0,61.4232,61.469,61.3499,61.4232,86755.0
2022-01-26 12:10:00,67.01,67.06,66.98,67.04,90267.0,61.4232,61.469,61.3957,61.4507,90267.0
2022-01-26 12:20:00,67.05,67.06,66.92,66.92,57026.0,61.4599,61.469,61.3407,61.3407,57026.0
2022-01-26 12:30:00,66.92,67.04,66.9,66.94,127581.0,61.3407,61.4507,61.3224,61.359,127581.0
2022-01-26 12:40:00,66.94,66.95,66.78,66.8,101531.0,61.359,61.3682,61.2124,61.2307,101531.0
2022-01-26 12:50:00,66.8,66.91,66.79,66.91,75731.0,61.2307,61.3315,61.2215,61.3315,75731.0
2022-01-26 13:00:00,66.91,66.95,66.82,66.89,90212.0,61.3315,61.3682,61.249,61.3132,90212.0
2022-01-26 13:10:00,66.89,66.93,66.84,66.84,65616.0,61.3132,61.3499,61.2674,61.2674,65616.0
2022-01-26 13:20:00,66.84,66.88,66.78,66.85,99990.0,61.2674,61.304,61.2124,61.2765,99990.0
2022-01-26 13:30:00,66.85,66.89,66.81,66.87,54209.0,61.2765,61.3132,61.2399,61.2949,54209.0
2022-01-26 13:40:00,66.89,66.96,66.85,66.95,72000.0,61.3132,61.3774,61.2765,61.3682,72000.0
2022-01-26 13:50:00,66.96,67.0,66.89,66.99,68455.0,61.3774,61.414,61.3132,61.4049,68455.0
2022-01-26 14:00:00,67.0,67.28,66.74,66.75,331014.0,61.414,61.6707,61.1757,61.1849,331014.0
2022-01-26 14:10:00,66.78,66.88,66.69,66.81,121413.0,61.2124,61.304,61.1299,61.2399,121413.0
2022-01-26 14:20:00,66.82,67.0,66.74,66.96,93210.0,61.249,61.414,61.1757,61.3774,93210.0
2022-01-26 14:30:00,66.96,67.01,66.64,66.88,191229.0,61.3774,61.4232,61.084,61.304,191229.0
2022-01-26 14:40:00,66.9,66.91,66.33,66.56,267283.0,61.3224,61.3315,60.7999,61.0107,267283.0
2022-01-26 14:50:00,66.56,66.83,66.56,66.82,177253.0,61.0107,61.2582,61.0107,61.249,177253.0
2022-01-26 15:00:00,66.81,66.81,66.39,66.42,187347.0,61.2399,61.2399,60.8549,60.8824,187347.0
2022-01-26 15:10:00,66.42,66.53,66.15,66.19,223155.0,60.8824,60.9832,60.6349,60.6716,223155.0
2022-01-26 15:20:00,66.2,66.42,66.12,66.39,290852.0,60.6807,60.8824,60.6074,60.8549,290852.0
2022-01-26 15:30:00,66.38,66.6,66.31,66.47,277278.0,60.8457,61.0474,60.7815,60.9282,277278.0
2022-01-26 15:40:00,66.48,66.68,66.43,66.55,362125.0,60.9374,61.1207,60.8915,61.0015,362125.0
2022-01-26 15:50:00,66.55,66.79,66.44,66.64,914153.0,61.0015,61.2215,60.9007,61.084,914153.0
2022-01-27 09:30:00,67.21,67.88,67.2,67.67,445066.0,61.6065,62.2207,61.5973,62.0282,445066.0
2022-01-27 09:40:00,67.68,68.13,67.66,68.07,386237.0,62.0373,62.4498,62.019,62.3948,386237.0
2022-01-27 09:50:00,68.09,68.6,68.07,68.58,473556.0,62.4131,62.8806,62.3948,62.8623,473556.0
2022-01-27 10:00:00,68.56,68.64,68.16,68.19,335305.0,62.844,62.9173,62.4773,62.5048,335305.0
2022-01-27 10:10:00,68.19,68.43,68.13,68.23,408542.0,62.5048,62.7248,62.4498,62.5415,408542.0
2022-01-27 10:20:00,68.22,68.31,67.99,68.0,263094.0,62.5323,62.6148,62.3215,62.3306,263094.0
2022-01-27 10:30:00,68.0,68.13,67.92,67.93,185035.0,62.3306,62.4498,62.2573,62.2665,185035.0
2022-01-27 10:40:00,67.93,68.25,67.9,68.19,265392.0,62.2665,62.5598,62.239,62.5048,265392.0
2022-01-27 10:50:00,68.16,68.45,68.14,68.37,314813.0,62.4773,62.7431,62.459,62.6698,314813.0
2022-01-27 11:00:00,68.37,68.45,68.12,68.17,173913.0,62.6698,62.7431,62.4406,62.4865,173913.0
2022-01-27 11:10:00,68.19,68.27,68.0,68.09,100992.0,62.5048,62.5781,62.3306,62.4131,100992.0
2022-01-27 11:20:00,68.1,68.14,67.92,68.0,97462.0,62.4223,62.459,62.2573,62.3306,97462.0
2022-01-27 11:30:00,68.0,68.09,67.92,68.09,125286.0,62.3306,62.4131,62.2573,62.4131,125286.0
2022-01-27 11:40:00,68.09,68.17,68.05,68.14,66925.0,62.4131,62.4865,62.3765,62.459,66925.0
2022-01-27 11:50:00,68.13,68.13,68.01,68.06,94292.0,62.4498,62.4498,62.3398,62.3856,94292.0
2022-01-27 12:00:00,68.06,68.13,67.88,67.89,73652.0,62.3856,62.4498,62.2207,62.2298,73652.0
2022-01-27 12:10:00,67.89,67.9,67.49,67.53,106179.0,62.2298,62.239,61.8632,61.8998,106179.0
2022-01-27 12:20:00,67.53,67.65,67.41,67.49,241403.0,61.8998,62.0098,61.7898,61.8632,241403.0
2022-01-27 12:30:00,67.48,67.54,67.21,67.33,149888.0,61.854,61.909,61.6065,61.7165,149888.0
2022-01-27 12:40:00,67.33,67.37,67.2,67.22,271498.0,61.7165,61.7532,61.5973,61.6157,271498.0
2022-01-27 12:50:00,67.23,67.42,67.22,67.36,68557.0,61.6248,61.799,61.6157,61.744,68557.0
2022-01-27 13:00:00,67.35,67.4,67.14,67.19,114989.0,61.7348,61.7807,61.5424,61.5882,114989.0
2022-01-27 13:10:00,67.19,67.24,67.11,67.12,79113.0,61.5882,61.634,61.5149,61.524,79113.0
2022-01-27 13:20:00,67.13,67.13,66.94,66.97,102496.0,61.5332,61.5332,61.359,61.3865,102496.0
2022-01-27 13:30:00,66.98,67.14,66.96,67.04,87394.0,61.3957,61.5424,61.3774,61.4507,87394.0
2022-01-27 13:40:00,67.04,67.17,67.0,67.15,85684.0,61.4507,61.5698,61.414,61.5515,85684.0
2022-01-27 13:50:00,67.14,67.18,67.01,67.17,104397.0,61.5424,61.579,61.4232,61.5698,104397.0
2022-01-27 14:00:00,67.16,67.33,67.14,67.26,112709.0,61.5607,61.7165,61.5424,61.6523,112709.0
2022-01-27 14:10:00,67.26,67.29,67.12,67.15,201199.0,61.6523,61.6798,61.524,61.5515,201199.0
2022-01-27 14:20:00,67.15,67.17,67.01,67.05,154630.0,61.5515,61.5698,61.4232,61.4599,154630.0
2022-01-27 14:30:00,67.04,67.28,67.03,67.28,198305.0,61.4507,61.6707,61.4415,61.6707,198305.0
2022-01-27 14:40:00,67.28,67.56,67.28,67.51,291343.0,61.6707,61.9273,61.6707,61.8815,291343.0
2022-01-27 14:50:00,67.5,67.54,67.33,67.41,241148.0,61.8723,61.909,61.7165,61.7898,241148.0
2022-01-27 15:00:00,67.42,67.62,67.41,67.48,188427.0,61.799,61.9823,61.7898,61.854,188427.0
2022-01-27 15:10:00,67.49,67.5,67.22,67.45,179630.0,61.8632,61.8723,61.6157,61.8265,179630.0
2022-01-27 15:20:00,67.44,67.76,67.43,67.67,239792.0,61.8173,62.1107,61.8082,62.0282,239792.0
2022-01-27 15:30:00,67.67,67.79,67.61,67.66,293247.0,62.0282,62.1382,61.9732,62.019,293247.0
2022-01-27 15:40:00,67.67,67.92,67.53,67.72,490884.0,62.0282,62.2573,61.8998,62.074,490884.0
2022-01-27 15:50:00,67.72,67.83,67.38,67.48,917126.0,62.074,62.1748,61.7623,61.854,917126.0
2022-01-28 09:30:00,65.29,65.29,63.9,64.2,991278.0,59.8466,59.8466,58.5725,58.8475,991278.0
2022-01-28 09:40:00,64.2,64.65,64.05,64.56,500164.0,58.8475,59.2599,58.71,59.1775,500164.0
2022-01-28 09:50:00,64.58,65.02,64.57,64.92,657696.0,59.1958,59.5991,59.1866,59.5074,657696.0
2022-01-28 10:00:00,64.9,65.06,64.68,64.86,449991.0,59.4891,59.6358,59.2874,59.4524,449991.0
2022-01-28 10:10:00,64.86,65.26,64.73,65.15,414401.0,59.4524,59.8191,59.3333,59.7183,414401.0
2022-01-28 10:20:00,65.17,65.68,65.14,65.52,312779.0,59.7366,60.2041,59.7091,60.0574,312779.0
2022-01-28 10:30:00,65.51,65.66,65.33,65.5,296889.0,60.0482,60.1857,59.8833,60.0391,296889.0
2022-01-28 10:40:00,65.48,65.66,65.22,65.6,362302.0,60.0207,60.1857,59.7824,60.1307,362302.0
2022-01-28 10:50:00,65.62,65.72,65.17,65.38,260365.0,60.1491,60.2407,59.7366,59.9291,260365.0
2022-01-28 11:00:00,65.38,65.46,65.04,65.07,206633.0,59.9291,60.0024,59.6174,59.6449,206633.0
2022-01-28 11:10:00,65.08,65.55,65.08,65.48,162770.0,59.6541,60.0849,59.6541,60.0207,162770.0
2022-01-28 11:20:00,65.49,65.72,65.45,65.64,174451.0,60.0299,60.2407,59.9933,60.1674,174451.0
2022-01-28 11:30:00,65.65,66.0,65.65,65.94,155331.0,60.1766,60.4974,60.1766,60.4424,155331.0
2022-01-28 11:40:00,65.94,66.01,65.92,65.94,129073.0,60.4424,60.5066,60.4241,60.4424,129073.0
2022-01-28 11:50:00,65.94,65.94,65.71,65.75,178385.0,60.4424,60.4424,60.2316,60.2682,178385.0
2022-01-28 12:00:00,65.75,65.77,65.51,65.54,81452.0,60.2682,60.2866,60.0482,60.0757,81452.0
2022-01-28 12:10:00,65.54,65.62,65.43,65.59,166589.0,60.0757,60.1491,59.9749,60.1216,166589.0
2022-01-28 12:20:00,65.59,65.69,65.49,65.61,143155.0,60.1216,60.2132,60.0299,60.1399,143155.0
2022-01-28 12:30:00,65.6,65.66,65.53,65.61,99770.0,60.1307,60.1857,60.0666,60.1399,99770.0
2022-01-28 12:40:00,65.61,65.66,65.44,65.54,107577.0,60.1399,60.1857,59.9841,60.0757,107577.0
2022-01-28 12:50:00,65.54,65.57,65.43,65.53,83780.0,60.0757,60.1032,59.9749,60.0666,83780.0
2022-01-28 13:00:00,65.53,65.69,65.53,65.67,133715.0,60.0666,60.2132,60.0666,60.1949,133715.0
2022-01-28 13:10:00,65.68,65.83,65.62,65.62,129471.0,60.2041,60.3416,60.1491,60.1491,129471.0
2022-01-28 13:20:00,65.62,65.67,65.55,65.63,99139.0,60.1491,60.1949,60.0849,60.1582,99139.0
2022-01-28 13:30:00,65.63,65.71,65.59,65.65,107644.0,60.1582,60.2316,60.1216,60.1766,107644.0
2022-01-28 13:40:00,65.65,65.85,65.62,65.78,119044.0,60.1766,60.3599,60.1491,60.2957,119044.0
2022-01-28 13:50:00,65.78,65.9,65.76,65.83,231504.0,60.2957,60.4057,60.2774,60.3416,231504.0
2022-01-28 14:00:00,65.82,65.9,65.7,65.76,90807.0,60.3324,60.4057,60.2224,60.2774,90807.0
2022-01-28 14:10:00,65.74,65.76,65.58,65.7,174436.0,60.2591,60.2774,60.1124,60.2224,174436.0
2022-01-28 14:20:00,65.71,65.71,65.46,65.47,116701.0,60.2316,60.2316,60.0024,60.0116,116701.0
2022-01-28 14:30:00,65.45,65.51,65.34,65.41,149943.0,59.9933,60.0482,59.8924,59.9566,149943.0
2022-01-28 14:40:00,65.41,65.56,65.41,65.48,275365.0,59.9566,60.0941,59.9566,60.0207,275365.0
2022-01-28 14:50:00,65.48,65.65,65.46,65.59,222907.0,60.0207,60.1766,60.0024,60.1216,222907.0
2022-01-28 15:00:00,65.59,65.74,65.53,65.73,175697.0,60.1216,60.2591,60.0666,60.2499,175697.0
2022-01-28 15:10:00,65.72,65.77,65.65,65.75,141520.0,60.2407,60.2866,60.1766,60.2682,141520.0
2022-01-28 15:20:00,65.76,65.88,65.71,65.87,264235.0,60.2774,60.3874,60.2316,60.3782,264235.0
2022-01-28 15:30:00,65.88,66.0,65.76,65.94,518556.0,60.3874,60.4974,60.2774,60.4424,518556.0
2022-01-28 15:40:00,65.95,66.32,65.9,66.18,482667.0,60.4516,60.7907,60.4057,60.6624,482667.0
2022-01-28 15:50:00,66.2,66.54,66.18,66.43,1032286.0,60.6807,60.9924,60.6624,60.8915,1032286.0
2022-01-31 09:30:00,66.26,66.39,65.71,66.27,454303.0,60.7357,60.8549,60.2316,60.7449,454303.0
2022-01-31 09:40:00,66.28,66.45,66.15,66.42,249334.0,60.7541,60.9099,60.6349,60.8824,249334.0
2022-01-31 09:50:00,66.42,66.54,66.28,66.41,169105.0,60.8824,60.9924,60.7541,60.8732,169105.0
2022-01-31 10:00:00,66.4,66.58,66.36,66.43,132543.0,60.864,61.029,60.8274,60.8915,132543.0
2022-01-31 10:10:00,66.43,66.73,66.43,66.67,122761.0,60.8915,61.1665,60.8915,61.1115,122761.0
2022-01-31 10:20:00,66.67,66.76,66.6,66.68,122190.0,61.1115,61.194,61.0474,61.1207,122190.0
2022-01-31 10:30:00,66.67,66.72,66.59,66.59,127311.0,61.1115,61.1574,61.0382,61.0382,127311.0
2022-01-31 10:40:00,66.58,66.64,66.54,66.59,117342.0,61.029,61.084,60.9924,61.0382,117342.0
2022-01-31 10:50:00,66.59,66.69,66.56,66.65,103824.0,61.0382,61.1299,61.0107,61.0932,103824.0
2022-01-31 11:00:00,66.67,66.73,66.54,66.71,138131.0,61.1115,61.1665,60.9924,61.1482,138131.0
2022-01-31 11:10:00,66.72,66.9,66.66,66.88,110559.0,61.1574,61.3224,61.1024,61.304,110559.0
2022-01-31 11:20:00,66.88,66.9,66.69,66.7,92033.0,61.304,61.3224,61.1299,61.139,92033.0
2022-01-31 11:30:00,66.7,66.84,66.67,66.84,75044.0,61.139,61.2674,61.1115,61.2674,75044.0
2022-01-31 11:40:00,66.84,66.93,66.83,66.92,89648.0,61.2674,61.3499,61.2582,61.3407,89648.0
2022-01-31 11:50:00,66.93,66.98,66.9,66.97,109067.0,61.3499,61.3957,61.3224,61.3865,109067.0
2022-01-31 12:00:00,66.97,66.98,66.91,66.92,102152.0,61.3865,61.3957,61.3315,61.3407,102152.0
2022-01-31 12:10:00,66.92,67.11,66.91,67.09,140616.0,61.3407,61.5149,61.3315,61.4965,140616.0
2022-01-31 12:20:00,67.09,67.11,66.97,67.01,90851.0,61.4965,61.5149,61.3865,61.4232,90851.0
2022-01-31 12:30:00,67.01,67.07,66.99,67.05,86875.0,61.4232,61.4782,61.4049,61.4599,86875.0
2022-01-31 12:40:00,67.04,67.05,66.94,66.99,79573.0,61.4507,61.4599,61.359,61.4049,79573.0
2022-01-31 12:50:00,66.99,67.14,66.97,67.13,74420.0,61.4049,61.5424,61.3865,61.5332,74420.0
2022-01-31 13:00:00,67.13,67.15,67.09,67.12,88805.0,61.5332,61.5515,61.4965,61.524,88805.0
2022-01-31 13:10:00,67.12,67.18,67.07,67.1,110915.0,61.524,61.579,61.4782,61.5057,110915.0
2022-01-31 13:20:00,67.11,67.2,67.08,67.16,110754.0,61.5149,61.5973,61.4874,61.5607,110754.0
2022-01-31 13:30:00,67.17,67.28,67.12,67.21,96601.0,61.5698,61.6707,61.524,61.6065,96601.0
2022-01-31 13:40:00,67.21,67.23,67.15,67.16,74176.0,61.6065,61.6248,61.5515,61.5607,74176.0
2022-01-31 13:50:00,67.15,67.24,67.05,67.23,107615.0,61.5515,61.634,61.4599,61.6248,107615.0
2022-01-31 14:00:00,67.23,67.34,67.21,67.34,70666.0,61.6248,61.7257,61.6065,61.7257,70666.0
2022-01-31 14:10:00,67.33,67.36,67.21,67.22,92836.0,61.7165,61.744,61.6065,61.6157,92836.0
2022-01-31 14:20:00,67.21,67.22,67.03,67.05,127128.0,61.6065,61.6157,61.4415,61.4599,127128.0
2022-01-31 14:30:00,67.05,67.07,66.99,67.01,95007.0,61.4599,61.4782,61.4049,61.4232,95007.0
2022-01-31 14:40:00,67.01,67.05,66.93,66.95,149285.0,61.4232,61.4599,61.3499,61.3682,149285.0
2022-01-31 14:50:00,66.95,66.99,66.9,66.91,133384.0,61.3682,61.4049,61.3224,61.3315,133384.0
2022-01-31 15:00:00,66.91,66.99,66.84,66.95,124201.0,61.3315,61.4049,61.2674,61.3682,124201.0
2022-01-31 15:10:00,66.96,67.01,66.89,66.95,114302.0,61.3774,61.4232,61.3132,61.3682,114302.0
2022-01-31 15:20:00,66.95,66.96,66.86,66.95,200697.0,61.3682,61.3774,61.2857,61.3682,200697.0
2022-01-31 15:30:00,66.94,66.94,66.81,66.91,200265.0,61.359,61.359,61.2399,61.3315,200265.0
2022-01-31 15:40:00,66.91,66.95,66.87,66.9,242440.0,61.3315,61.3682,61.2949,61.3224,242440.0
2022-01-31 15:50:00,66.9,67.13,66.89,67.02,1150416.0,61.3224,61.5332,61.3132,61.4324,1150416.0
2022-02-01 09:30:00,66.99,67.32,66.63,67.27,411212.0,61.4049,61.7073,61.0749,61.6615,411212.0
2022-02-01 09:40:00,67.26,67.27,66.86,66.95,141050.0,61.6523,61.6615,61.2857,61.3682,141050.0
2022-02-01 09:50:00,66.94,67.04,66.81,66.83,173330.0,61.359,61.4507,61.2399,61.2582,173330.0
2022-02-01 10:00:00,66.83,66.88,66.61,66.71,94411.0,61.2582,61.304,61.0565,61.1482,94411.0
2022-02-01 10:10:00,66.71,66.77,66.35,66.36,73557.0,61.1482,61.2032,60.8182,60.8274,73557.0
2022-02-01 10:20:00,66.35,66.48,66.24,66.29,111933.0,60.8182,60.9374,60.7174,60.7632,111933.0
2022-02-01 10:30:00,66.27,66.27,66.09,66.2,104936.0,60.7449,60.7449,60.5799,60.6807,104936.0
2022-02-01 10:40:00,66.2,66.29,66.13,66.28,96600.0,60.6807,60.7632,60.6166,60.7541,96600.0
2022-02-01 10:50:00,66.28,66.42,66.27,66.37,123393.0,60.7541,60.8824,60.7449,60.8365,123393.0
2022-02-01 11:00:00,66.36,66.38,66.22,66.25,76706.0,60.8274,60.8457,60.6991,60.7266,76706.0
2022-02-01 11:10:00,66.27,66.32,66.2,66.3,104965.0,60.7449,60.7907,60.6807,60.7724,104965.0
2022-02-01 11:20:00,66.3,66.42,66.18,66.19,78267.0,60.7724,60.8824,60.6624,60.6716,78267.0
2022-02-01 11:30:00,66.19,66.21,66.06,66.12,78817.0,60.6716,60.6899,60.5524,60.6074,78817.0
2022-02-01 11:40:00,66.12,66.17,66.08,66.11,91286.0,60.6074,60.6532,60.5707,60.5982,91286.0
2022-02-01 11:50:00,66.11,66.2,66.09,66.1,96149.0,60.5982,60.6807,60.5799,60.5891,96149.0
2022-02-01 12:00:00,66.11,66.32,66.09,66.32,68854.0,60.5982,60.7907,60.5799,60.7907,68854.0
2022-02-01 12:10:00,66.33,66.4,66.3,66.34,55574.0,60.7999,60.864,60.7724,60.809,55574.0
2022-02-01 12:20:00,66.33,66.34,66.28,66.31,39921.0,60.7999,60.809,60.7541,60.7815,39921.0
2022-02-01 12:30:00,66.3,66.31,66.18,66.22,53660.0,60.7724,60.7815,60.6624,60.6991,53660.0
2022-02-01 12:40:00,66.21,66.24,66.09,66.12,50084.0,60.6899,60.7174,60.5799,60.6074,50084.0
2022-02-01 12:50:00,66.11,66.17,66.1,66.17,37503.0,60.5982,60.6532,60.5891,60.6532,37503.0
2022-02-01 13:00:00,66.17,66.18,66.09,66.15,62430.0,60.6532,60.6624,60.5799,60.6349,62430.0
2022-02-01 13:10:00,66.15,66.29,66.14,66.28,46602.0,60.6349,60.7632,60.6257,60.7541,46602.0
2022-02-01 13:20:00,66.27,66.35,66.27,66.34,41684.0,60.7449,60.8182,60.7449,60.809,41684.0
2022-02-01 13:30:00,66.33,66.41,66.31,66.4,49315.0,60.7999,60.8732,60.7815,60.864,49315.0
2022-02-01 13:40:00,66.4,66.6,66.4,66.53,61571.0,60.864,61.0474,60.864,60.9832,61571.0
2022-02-01 13:50:00,66.53,66.63,66.53,66.59,72252.0,60.9832,61.0749,60.9832,61.0382,72252.0
2022-02-01 14:00:00,66.59,66.65,66.55,66.62,110712.0,61.0382,61.0932,61.0015,61.0657,110712.0
2022-02-01 14:10:00,66.6,66.68,66.6,66.66,61016.0,61.0474,61.1207,61.0474,61.1024,61016.0
2022-02-01 14:20:00,66.65,66.8,66.59,66.78,91068.0,61.0932,61.2307,61.0382,61.2124,91068.0
2022-02-01 14:30:00,66.78,66.79,66.69,66.7,62877.0,61.2124,61.2215,61.1299,61.139,62877.0
2022-02-01 14:40:00,66.69,66.7,66.59,66.6,63180.0,61.1299,61.139,61.0382,61.0474,63180.0
2022-02-01 14:50:00,66.59,66.66,66.58,66.65,85385.0,61.0382,61.1024,61.029,61.0932,85385.0
2022-02-01 15:00:00,66.65,66.77,66.63,66.77,89302.0,61.0932,61.2032,61.0749,61.2032,89302.0
2022-02-01 15:10:00,66.77,66.82,66.74,66.75,93706.0,61.2032,61.249,61.1757,61.1849,93706.0
2022-02-01 15:20:00,66.76,66.82,66.73,66.78,96012.0,61.194,61.249,61.1665,61.2124,96012.0
2022-02-01 15:30:00,66.78,66.83,66.68,66.68,126301.0,61.2124,61.2582,61.1207,61.1207,126301.0
2022-02-01 15:40:00,66.69,66.8,66.69,66.78,150772.0,61.1299,61.2307,61.1299,61.2124,150772.0
2022-02-01 15:50:00,66.78,66.85,66.65,66.67,578695.0,61.2124,61.2765,61.0932,61.1115,578695.0
2022-02-02 09:30:00,66.71,67.42,66.51,67.35,310292.0,61.1482,61.799,60.9649,61.7348,310292.0
2022-02-02 09:40:00,67.36,67.85,67.31,67.78,188669.0,61.744,62.1932,61.6982,62.129,188669.0
2022-02-02 09:50:00,67.74,67.75,67.48,67.56,139197.0,62.0923,62.1015,61.854,61.9273,139197.0
2022-02-02 10:00:00,67.54,67.66,67.29,67.46,208330.0,61.909,62.019,61.6798,61.8357,208330.0
2022-02-02 10:10:00,67.47,67.63,67.4,67.48,95110.0,61.8448,61.9915,61.7807,61.854,95110.0
2022-02-02 10:20:00,67.47,67.62,67.44,67.49,96575.0,61.8448,61.9823,61.8173,61.8632,96575.0
2022-02-02 10:30:00,67.49,67.79,67.43,67.76,142765.0,61.8632,62.1382,61.8082,62.1107,142765.0
2022-02-02 10:40:00,67.75,67.84,67.69,67.7,394510.0,62.1015,62.184,62.0465,62.0557,394510.0
2022-02-02 10:50:00,67.68,67.76,67.59,67.67,142939.0,62.0373,62.1107,61.9548,62.0282,142939.0
2022-02-02 11:00:00,67.66,67.84,67.62,67.78,96212.0,62.019,62.184,61.9823,62.129,96212.0
2022-02-02 11:10:00,67.77,67.91,67.76,67.81,116056.0,62.1198,62.2482,62.1107,62.1565,116056.0
2022-02-02 11:20:00,67.82,67.87,67.75,67.83,61195.0,62.1657,62.2115,62.1015,62.1748,61195.0
2022-02-02 11:30:00,67.83,67.92,67.75,67.9,73384.0,62.1748,62.2573,62.1015,62.239,73384.0
2022-02-02 11:40:00,67.9,68.05,67.89,68.03,82656.0,62.239,62.3765,62.2298,62.3581,82656.0
2022-02-02 11:50:00,68.04,68.04,67.74,67.74,70423.0,62.3673,62.3673,62.0923,62.0923,70423.0
2022-02-02 12:00:00,67.74,67.82,67.69,67.73,49916.0,62.0923,62.1657,62.0465,62.0832,49916.0
2022-02-02 12:10:00,67.72,67.73,67.6,67.6,75004.0,62.074,62.0832,61.964,61.964,75004.0
2022-02-02 12:20:00,67.61,67.69,67.6,67.66,59531.0,61.9732,62.0465,61.964,62.019,59531.0
2022-02-02 12:30:00,67.65,67.69,67.61,67.64,72438.0,62.0098,62.0465,61.9732,62.0007,72438.0
2022-02-02 12:40:00,67.63,67.64,67.55,67.57,59731.0,61.9915,62.0007,61.9182,61.9365,59731.0
2022-02-02 12:50:00,67.58,67.62,67.54,67.62,53124.0,61.9457,61.9823,61.909,61.9823,53124.0
2022-02-02 13:00:00,67.62,67.75,67.62,67.74,101544.0,61.9823,62.1015,61.9823,62.0923,101544.0
2022-02-02 13:10:00,67.73,67.79,67.65,67.67,115914.0,62.0832,62.1382,62.0098,62.0282,115914.0
2022-02-02 13:20:00,67.67,67.68,67.6,67.68,45441.0,62.0282,62.0373,61.964,62.0373,45441.0
2022-02-02 13:30:00,67.69,67.74,67.68,67.71,32292.0,62.0465,62.0923,62.0373,62.0648,32292.0
2022-02-02 13:40:00,67.7,67.76,67.7,67.7,47940.0,62.0557,62.1107,62.0557,62.0557,47940.0
2022-02-02 13:50:00,67.7,67.78,67.68,67.75,58299.0,62.0557,62.129,62.0373,62.1015,58299.0
2022-02-02 14:00:00,67.74,67.81,67.7,67.81,64810.0,62.0923,62.1565,62.0557,62.1565,64810.0
2022-02-02 14:10:00,67.82,67.87,67.76,67.78,91858.0,62.1657,62.2115,62.1107,62.129,91858.0
2022-02-02 14:20:00,67.78,67.84,67.76,67.83,45138.0,62.129,62.184,62.1107,62.1748,45138.0
2022-02-02 14:30:00,67.83,67.85,67.75,67.78,63587.0,62.1748,62.1932,62.1015,62.129,63587.0
2022-02-02 14:40:00,67.79,67.85,67.79,67.84,62983.0,62.1382,62.1932,62.1382,62.184,62983.0
2022-02-02 14:50:00,67.84,67.87,67.79,67.81,51109.0,62.184,62.2115,62.1382,62.1565,51109.0
2022-02-02 15:00:00,67.81,67.89,67.78,67.81,56228.0,62.1565,62.2298,62.129,62.1565,56228.0
2022-02-02 15:10:00,67.81,67.9,67.78,67.88,71773.0,62.1565,62.239,62.129,62.2207,71773.0
2022-02-02 15:20:00,67.89,67.93,67.82,67.88,84083.0,62.2298,62.2665,62.1657,62.2207,84083.0
2022-02-02 15:30:00,67.89,67.97,67.88,67.92,83390.0,62.2298,62.3032,62.2207,62.2573,83390.0
2022-02-02 15:40:00,67.92,67.97,67.88,67.96,159593.0,62.2573,62.3032,62.2207,62.294,159593.0
2022-02-02 15:50:00,67.96,68.0,67.85,67.9,415817.0,62.294,62.3306,62.1932,62.239,415817.0
2022-02-03 09:30:00,67.94,68.3,67.56,67.56,379909.0,62.2757,62.6056,61.9273,61.9273,379909.0
2022-02-03 09:40:00,67.56,67.79,67.46,67.68,152838.0,61.9273,62.1382,61.8357,62.0373,152838.0
2022-02-03 09:50:00,67.67,67.92,67.64,67.92,100598.0,62.0282,62.2573,62.0007,62.2573,100598.0
2022-02-03 10:00:00,67.88,67.95,67.69,67.77,115312.0,62.2207,62.2848,62.0465,62.1198,115312.0
2022-02-03 10:10:00,67.78,67.85,67.57,67.62,114533.0,62.129,62.1932,61.9365,61.9823,114533.0
2022-02-03 10:20:00,67.61,67.9,67.61,67.85,78096.0,61.9732,62.239,61.9732,62.1932,78096.0
2022-02-03 10:30:00,67.84,68.03,67.82,68.02,123410.0,62.184,62.3581,62.1657,62.349,123410.0
2022-02-03 10:40:00,68.03,68.09,67.96,68.03,99951.0,62.3581,62.4131,62.294,62.3581,99951.0
2022-02-03 10:50:00,68.04,68.11,67.88,67.89,106104.0,62.3673,62.4315,62.2207,62.2298,106104.0
2022-02-03 11:00:00,67.91,68.12,67.9,68.09,73147.0,62.2482,62.4406,62.239,62.4131,73147.0
2022-02-03 11:10:00,68.09,68.14,68.04,68.1,66948.0,62.4131,62.459,62.3673,62.4223,66948.0
2022-02-03 11:20:00,68.09,68.18,68.07,68.18,53479.0,62.4131,62.4956,62.3948,62.4956,53479.0
2022-02-03 11:30:00,68.19,68.19,68.12,68.15,60015.0,62.5048,62.5048,62.4406,62.4681,60015.0
2022-02-03 11:40:00,68.15,68.19,68.09,68.17,59605.0,62.4681,62.5048,62.4131,62.4865,59605.0
2022-02-03 11:50:00,68.17,68.21,68.12,68.18,61505.0,62.4865,62.5231,62.4406,62.4956,61505.0
2022-02-03 12:00:00,68.18,68.27,68.17,68.22,99657.0,62.4956,62.5781,62.4865,62.5323,99657.0
2022-02-03 12:10:00,68.22,68.26,68.19,68.23,63729.0,62.5323,62.569,62.5048,62.5415,63729.0
2022-02-03 12:20:00,68.22,68.35,68.18,68.35,82708.0,62.5323,62.6515,62.4956,62.6515,82708.0
2022-02-03 12:30:00,68.34,68.39,68.3,68.34,72860.0,62.6423,62.6881,62.6056,62.6423,72860.0
2022-02-03 12:40:00,68.34,68.37,68.25,68.29,49241.0,62.6423,62.6698,62.5598,62.5965,49241.0
2022-02-03 12:50:00,68.3,68.41,68.29,68.41,78256.0,62.6056,62.7065,62.5965,62.7065,78256.0
2022-02-03 13:00:00,68.41,68.42,68.33,68.4,59230.0,62.7065,62.7156,62.6331,62.6973,59230.0
2022-02-03 13:10:00,68.39,68.46,68.37,68.42,56465.0,62.6881,62.7523,62.6698,62.7156,56465.0
2022-02-03 13:20:00,68.41,68.43,68.33,68.34,72984.0,62.7065,62.7248,62.6331,62.6423,72984.0
2022-02-03 13:30:00,68.34,68.37,68.29,68.36,50499.0,62.6423,62.6698,62.5965,62.6606,50499.0
2022-02-03 13:40:00,68.36,68.38,68.31,68.36,30035.0,62.6606,62.679,62.6148,62.6606,30035.0
2022-02-03 13:50:00,68.37,68.37,68.3,68.34,45133.0,62.6698,62.6698,62.6056,62.6423,45133.0
2022-02-03 14:00:00,68.34,68.38,68.26,68.31,61330.0,62.6423,62.679,62.569,62.6148,61330.0
2022-02-03 14:10:00,68.31,68.33,68.28,68.28,45768.0,62.6148,62.6331,62.5873,62.5873,45768.0
2022-02-03 14:20:00,68.29,68.3,68.13,68.18,66643.0,62.5965,62.6056,62.4498,62.4956,66643.0
2022-02-03 14:30:00,68.17,68.18,68.1,68.13,75156.0,62.4865,62.4956,62.4223,62.4498,75156.0
2022-02-03 14:40:00,68.13,68.14,68.04,68.09,48989.0,62.4498,62.459,62.3673,62.4131,48989.0
2022-02-03 14:50:00,68.09,68.1,68.02,68.06,82424.0,62.4131,62.4223,62.349,62.3856,82424.0
2022-02-03 15:00:00,68.07,68.09,67.98,68.03,76094.0,62.3948,62.4131,62.3123,62.3581,76094.0
2022-02-03 15:10:00,68.04,68.19,68.04,68.12,96230.0,62.3673,62.5048,62.3673,62.4406,96230.0
2022-02-03 15:20:00,68.11,68.16,68.09,68.15,89453.0,62.4315,62.4773,62.4131,62.4681,89453.0
2022-02-03 15:30:00,68.15,68.16,68.01,68.06,121944.0,62.4681,62.4773,62.3398,62.3856,121944.0
2022-02-03 15:40:00,68.05,68.11,67.97,67.98,148255.0,62.3765,62.4315,62.3032,62.3123,148255.0
2022-02-03 15:50:00,67.97,68.04,67.81,67.96,825364.0,62.3032,62.3673,62.1565,62.294,825364.0
2022-02-04 09:30:00,67.61,68.0,67.14,67.97,240282.0,61.9732,62.3306,61.5424,62.3032,240282.0
2022-02-04 09:40:00,67.96,68.14,67.9,67.92,173696.0,62.294,62.459,62.239,62.2573,173696.0
2022-02-04 09:50:00,67.91,68.07,67.8,67.81,85816.0,62.2482,62.3948,62.1473,62.1565,85816.0
2022-02-04 10:00:00,67.81,67.81,67.44,67.51,157186.0,62.1565,62.1565,61.8173,61.8815,157186.0
2022-02-04 10:10:00,67.52,67.65,67.44,67.54,166989.0,61.8907,62.0098,61.8173,61.909,166989.0
2022-02-04 10:20:00,67.55,67.55,67.08,67.09,120021.0,61.9182,61.9182,61.4874,61.4965,120021.0
2022-02-04 10:30:00,67.11,67.16,66.85,66.88,147753.0,61.5149,61.5607,61.2765,61.304,147753.0
2022-02-04 10:40:00,66.9,67.15,66.88,67.03,86668.0,61.3224,61.5515,61.304,61.4415,86668.0
2022-02-04 10:50:00,67.03,67.15,67.01,67.04,83292.0,61.4415,61.5515,61.4232,61.4507,83292.0
2022-02-04 11:00:00,67.03,67.18,67.01,67.13,102093.0,61.4415,61.579,61.4232,61.5332,102093.0
2022-02-04 11:10:00,67.14,67.46,67.11,67.45,130893.0,61.5424,61.8357,61.5149,61.8265,130893.0
2022-02-04 11:20:00,67.44,67.62,67.43,67.58,69970.0,61.8173,61.9823,61.8082,61.9457,69970.0
2022-02-04 11:30:00,67.58,67.72,67.57,67.71,73651.0,61.9457,62.074,61.9365,62.0648,73651.0
2022-02-04 11:40:00,67.71,67.73,67.63,67.68,60520.0,62.0648,62.0832,61.9915,62.0373,60520.0
2022-02-04 11:50:00,67.68,67.76,67.65,67.65,88185.0,62.0373,62.1107,62.0098,62.0098,88185.0
2022-02-04 12:00:00,67.66,67.7,67.61,67.68,56149.0,62.019,62.0557,61.9732,62.0373,56149.0
2022-02-04 12:10:00,67.68,67.7,67.61,67.67,88727.0,62.0373,62.0557,61.9732,62.0282,88727.0
2022-02-04 12:20:00,67.67,67.67,67.59,67.64,65087.0,62.0282,62.0282,61.9548,62.0007,65087.0
2022-02-04 12:30:00,67.65,67.68,67.57,67.6,81797.0,62.0098,62.0373,61.9365,61.964,81797.0
2022-02-04 12:40:00,67.6,67.62,67.47,67.5,61867.0,61.964,61.9823,61.8448,61.8723,61867.0
2022-02-04 12:50:00,67.5,67.52,67.43,67.51,61578.0,61.8723,61.8907,61.8082,61.8815,61578.0
2022-02-04 13:00:00,67.5,67.58,67.49,67.56,83485.0,61.8723,61.9457,61.8632,61.9273,83485.0
2022-02-04 13:10:00,67.56,67.58,67.46,67.47,60419.0,61.9273,61.9457,61.8357,61.8448,60419.0
2022-02-04 13:20:00,67.47,67.52,67.39,67.39,59904.0,61.8448,61.8907,61.7715,61.7715,59904.0
2022-02-04 13:30:00,67.4,67.42,67.29,67.35,94101.0,61.7807,61.799,61.6798,61.7348,94101.0
2022-02-04 13:40:00,67.36,67.49,67.35,67.42,62385.0,61.744,61.8632,61.7348,61.799,62385.0
2022-02-04 13:50:00,67.42,67.44,67.26,67.29,60782.0,61.799,61.8173,61.6523,61.6798,60782.0
2022-02-04 14:00:00,67.3,67.36,67.27,67.28,67977.0,61.689,61.744,61.6615,61.6707,67977.0
2022-02-04 14:10:00,67.28,67.31,67.23,67.24,78977.0,61.6707,61.6982,61.6248,61.634,78977.0
2022-02-04 14:20:00,67.23,67.27,67.14,67.21,72051.0,61.6248,61.6615,61.5424,61.6065,72051.0
2022-02-04 14:30:00,67.21,67.27,67.19,67.27,55033.0,61.6065,61.6615,61.5882,61.6615,55033.0
2022-02-04 14:40:00,67.27,67.31,67.18,67.22,68885.0,61.6615,61.6982,61.579,61.6157,68885.0
2022-02-04 14:50:00,67.22,67.26,67.16,67.26,63451.0,61.6157,61.6523,61.5607,61.6523,63451.0
2022-02-04 15:00:00,67.26,67.44,67.22,67.44,69323.0,61.6523,61.8173,61.6157,61.8173,69323.0
2022-02-04 15:10:00,67.45,67.53,67.43,67.44,85821.0,61.8265,61.8998,61.8082,61.8173,85821.0
2022-02-04 15:20:00,67.44,67.51,67.43,67.49,65155.0,61.8173,61.8815,61.8082,61.8632,65155.0
2022-02-04 15:30:00,67.5,67.54,67.41,67.42,102208.0,61.8723,61.909,61.7898,61.799,102208.0
2022-02-04 15:40:00,67.43,67.43,67.28,67.31,150127.0,61.8082,61.8082,61.6707,61.6982,150127.0
2022-02-04 15:50:00,67.32,67.33,67.0,67.0,788144.0,61.7073,61.7165,61.414,61.414,788144.0
2022-02-07 09:30:00,67.29,67.44,66.86,66.89,312540.0,61.6798,61.8173,61.2857,61.3132,312540.0
2022-02-07 09:40:00,66.89,67.04,66.79,66.95,186790.0,61.3132,61.4507,61.2215,61.3682,186790.0
2022-02-07 09:50:00,66.96,67.02,66.83,66.87,160084.0,61.3774,61.4324,61.2582,61.2949,160084.0
2022-02-07 10:00:00,66.87,67.09,66.86,67.01,112083.0,61.2949,61.4965,61.2857,61.4232,112083.0
2022-02-07 10:10:00,67.01,67.19,66.98,67.13,76070.0,61.4232,61.5882,61.3957,61.5332,76070.0
2022-02-07 10:20:00,67.12,67.24,67.09,67.23,71082.0,61.524,61.634,61.4965,61.6248,71082.0
2022-02-07 10:30:00,67.23,67.4,67.21,67.38,75464.0,61.6248,61.7807,61.6065,61.7623,75464.0
2022-02-07 10:40:00,67.38,67.38,67.25,67.25,59862.0,61.7623,61.7623,61.6432,61.6432,59862.0
2022-02-07 10:50:00,67.25,67.35,67.2,67.28,89822.0,61.6432,61.7348,61.5973,61.6707,89822.0
2022-02-07 11:00:00,67.28,67.29,67.17,67.25,87556.0,61.6707,61.6798,61.5698,61.6432,87556.0
2022-02-07 11:10:00,67.26,67.5,67.25,67.48,89776.0,61.6523,61.8723,61.6432,61.854,89776.0
2022-02-07 11:20:00,67.48,67.54,67.4,67.48,80931.0,61.854,61.909,61.7807,61.854,80931.0
2022-02-07 11:30:00,67.48,67.57,67.44,67.49,93796.0,61.854,61.9365,61.8173,61.8632,93796.0
2022-02-07 11:40:00,67.5,67.56,67.44,67.49,81485.0,61.8723,61.9273,61.8173,61.8632,81485.0
2022-02-07 11:50:00,67.5,67.57,67.45,67.55,70669.0,61.8723,61.9365,61.8265,61.9182,70669.0
2022-02-07 12:00:00,67.54,67.54,67.46,67.47,84498.0,61.909,61.909,61.8357,61.8448,84498.0
2022-02-07 12:10:00,67.47,67.53,67.46,67.47,51872.0,61.8448,61.8998,61.8357,61.8448,51872.0
2022-02-07 12:20:00,67.47,67.52,67.42,67.44,64226.0,61.8448,61.8907,61.799,61.8173,64226.0
2022-02-07 12:30:00,67.44,67.53,67.44,67.52,54520.0,61.8173,61.8998,61.8173,61.8907,54520.0
2022-02-07 12:40:00,67.52,67.54,67.48,67.5,79549.0,61.8907,61.909,61.854,61.8723,79549.0
2022-02-07 12:50:00,67.5,67.52,67.41,67.45,98536.0,61.8723,61.8907,61.7898,61.8265,98536.0
2022-02-07 13:00:00,67.44,67.52,67.43,67.5,101323.0,61.8173,61.8907,61.8082,61.8723,101323.0
2022-02-07 13:10:00,67.49,67.53,67.45,67.47,84810.0,61.8632,61.8998,61.8265,61.8448,84810.0
2022-02-07 13:20:00,67.46,67.55,67.45,67.53,68011.0,61.8357,61.9182,61.8265,61.8998,68011.0
2022-02-07 13:30:00,67.54,67.57,67.47,67.48,90434.0,61.909,61.9365,61.8448,61.854,90434.0
2022-02-07 13:40:00,67.48,67.62,67.45,67.56,160154.0,61.854,61.9823,61.8265,61.9273,160154.0
2022-02-07 13:50:00,67.56,67.58,67.49,67.54,88692.0,61.9273,61.9457,61.8632,61.909,88692.0
2022-02-07 14:00:00,67.54,67.56,67.48,67.49,62775.0,61.909,61.9273,61.854,61.8632,62775.0
2022-02-07 14:10:00,67.48,67.62,67.48,67.59,80955.0,61.854,61.9823,61.854,61.9548,80955.0
2022-02-07 14:20:00,67.6,67.62,67.54,67.59,60997.0,61.964,61.9823,61.909,61.9548,60997.0
2022-02-07 14:30:00,67.59,67.76,67.57,67.72,239704.0,61.9548,62.1107,61.9365,62.074,239704.0
2022-02-07 14:40:00,67.72,67.73,67.54,67.56,63662.0,62.074,62.0832,61.909,61.9273,63662.0
2022-02-07 14:50:00,67.55,67.66,67.55,67.6,64495.0,61.9182,62.019,61.9182,61.964,64495.0
2022-02-07 15:00:00,67.61,67.61,67.54,67.57,74055.0,61.9732,61.9732,61.909,61.9365,74055.0
2022-02-07 15:10:00,67.57,67.65,67.57,67.61,68740.0,61.9365,62.0098,61.9365,61.9732,68740.0
2022-02-07 15:20:00,67.6,67.6,67.5,67.54,74267.0,61.964,61.964,61.8723,61.909,74267.0
2022-02-07 15:30:00,67.53,67.59,67.5,67.52,103278.0,61.8998,61.9548,61.8723,61.8907,103278.0
2022-02-07 15:40:00,67.51,67.54,67.47,67.52,141675.0,61.8815,61.909,61.8448,61.8907,141675.0
2022-02-07 15:50:00,67.52,67.59,67.34,67.49,536948.0,61.8907,61.9548,61.7257,61.8632,536948.0
2022-02-08 09:30:00,67.8,67.85,67.43,67.53,251703.0,62.1473,62.1932,61.8082,61.8998,251703.0
2022-02-08 09:40:00,67.53,67.6,67.41,67.58,137983.0,61.8998,61.964,61.7898,61.9457,137983.0
2022-02-08 09:50:00,67.57,67.83,67.55,67.81,103608.0,61.9365,62.1748,61.9182,62.1565,103608.0
2022-02-08 10:00:00,67.81,67.94,67.75,67.89,103319.0,62.1565,62.2757,62.1015,62.2298,103319.0
2022-02-08 10:10:00,67.88,67.9,67.64,67.69,155194.0,62.2207,62.239,62.0007,62.0465,155194.0
2022-02-08 10:20:00,67.69,68.03,67.68,67.99,144323.0,62.0465,62.3581,62.0373,62.3215,144323.0
2022-02-08 10:30:00,67.98,68.04,67.89,67.94,104509.0,62.3123,62.3673,62.2298,62.2757,104509.0
2022-02-08 10:40:00,67.95,68.01,67.81,67.95,90144.0,62.2848,62.3398,62.1565,62.2848,90144.0
2022-02-08 10:50:00,67.95,68.03,67.91,67.91,65407.0,62.2848,62.3581,62.2482,62.2482,65407.0
2022-02-08 11:00:00,67.92,68.07,67.91,68.01,78855.0,62.2573,62.3948,62.2482,62.3398,78855.0
2022-02-08 11:10:00,68.01,68.09,68.0,68.04,78837.0,62.3398,62.4131,62.3306,62.3673,78837.0
2022-02-08 11:20:00,68.05,68.08,67.99,68.01,64290.0,62.3765,62.404,62.3215,62.3398,64290.0
2022-02-08 11:30:00,68.01,68.08,68.01,68.06,83160.0,62.3398,62.404,62.3398,62.3856,83160.0
2022-02-08 11:40:00,68.06,68.1,68.0,68.03,61099.0,62.3856,62.4223,62.3306,62.3581,61099.0
2022-02-08 11:50:00,68.04,68.19,68.03,68.18,66323.0,62.3673,62.5048,62.3581,62.4956,66323.0
2022-02-08 12:00:00,68.18,68.25,68.13,68.25,56385.0,62.4956,62.5598,62.4498,62.5598,56385.0
2022-02-08 12:10:00,68.26,68.29,68.2,68.2,76399.0,62.569,62.5965,62.514,62.514,76399.0
2022-02-08 12:20:00,68.2,68.22,68.07,68.09,47487.0,62.514,62.5323,62.3948,62.4131,47487.0
2022-02-08 12:30:00,68.09,68.11,68.01,68.05,80459.0,62.4131,62.4315,62.3398,62.3765,80459.0
2022-02-08 12:40:00,68.05,68.17,68.04,68.13,56893.0,62.3765,62.4865,62.3673,62.4498,56893.0
2022-02-08 12:50:00,68.14,68.15,68.1,68.11,39514.0,62.459,62.4681,62.4223,62.4315,39514.0
2022-02-08 13:00:00,68.12,68.21,68.12,68.13,63071.0,62.4406,62.5231,62.4406,62.4498,63071.0
2022-02-08 13:10:00,68.12,68.15,68.06,68.09,62436.0,62.4406,62.4681,62.3856,62.4131,62436.0
2022-02-08 13:20:00,68.09,68.1,68.02,68.04,34065.0,62.4131,62.4223,62.349,62.3673,34065.0
2022-02-08 13:30:00,68.05,68.08,67.99,68.03,62185.0,62.3765,62.404,62.3215,62.3581,62185.0
2022-02-08 13:40:00,68.03,68.14,68.02,68.14,51239.0,62.3581,62.459,62.349,62.459,51239.0
2022-02-08 13:50:00,68.14,68.14,68.09,68.14,68589.0,62.459,62.459,62.4131,62.459,68589.0
2022-02-08 14:00:00,68.14,68.14,68.08,68.11,58190.0,62.459,62.459,62.404,62.4315,58190.0
2022-02-08 14:10:00,68.11,68.12,68.06,68.06,62786.0,62.4315,62.4406,62.3856,62.3856,62786.0
2022-02-08 14:20:00,68.06,68.07,67.94,67.98,80341.0,62.3856,62.3948,62.2757,62.3123,80341.0
2022-02-08 14:30:00,67.97,68.02,67.86,67.87,75196.0,62.3032,62.349,62.2023,62.2115,75196.0
2022-02-08 14:40:00,67.87,67.91,67.8,67.84,83662.0,62.2115,62.2482,62.1473,62.184,83662.0
2022-02-08 14:50:00,67.84,67.88,67.8,67.84,79859.0,62.184,62.2207,62.1473,62.184,79859.0
2022-02-08 15:00:00,67.84,67.92,67.8,67.92,61175.0,62.184,62.2573,62.1473,62.2573,61175.0
2022-02-08 15:10:00,67.91,68.13,67.91,68.12,64913.0,62.2482,62.4498,62.2482,62.4406,64913.0
2022-02-08 15:20:00,68.13,68.14,68.04,68.07,71284.0,62.4498,62.459,62.3673,62.3948,71284.0
2022-02-08 15:30:00,68.08,68.09,68.01,68.03,141385.0,62.404,62.4131,62.3398,62.3581,141385.0
2022-02-08 15:40:00,68.03,68.1,67.97,68.08,227014.0,62.3581,62.4223,62.3032,62.404,227014.0
2022-02-08 15:50:00,68.08,68.2,67.99,68.05,583557.0,62.404,62.514,62.3215,62.3765,583557.0
2022-02-09 09:30:00,68.38,68.59,68.17,68.18,205515.0,62.679,62.8715,62.4865,62.4956,205515.0
2022-02-09 09:40:00,68.17,68.31,68.1,68.29,118084.0,62.4865,62.6148,62.4223,62.5965,118084.0
2022-02-09 09:50:00,68.28,68.34,67.96,67.97,94458.0,62.5873,62.6423,62.294,62.3032,94458.0
2022-02-09 10:00:00,67.97,68.02,67.86,67.95,99250.0,62.3032,62.349,62.2023,62.2848,99250.0
2022-02-09 10:10:00,67.95,68.19,67.94,68.17,94043.0,62.2848,62.5048,62.2757,62.4865,94043.0
2022-02-09 10:20:00,68.17,68.17,67.86,67.97,138647.0,62.4865,62.4865,62.2023,62.3032,138647.0
2022-02-09 10:30:00,67.97,68.07,67.9,68.03,63969.0,62.3032,62.3948,62.239,62.3581,63969.0
2022-02-09 10:40:00,68.02,68.21,68.01,68.16,85237.0,62.349,62.5231,62.3398,62.4773,85237.0
2022-02-09 10:50:00,68.15,68.17,68.1,68.17,43089.0,62.4681,62.4865,62.4223,62.4865,43089.0
2022-02-09 11:00:00,68.16,68.18,68.0,68.02,53905.0,62.4773,62.4956,62.3306,62.349,53905.0
2022-02-09 11:10:00,68.02,68.03,67.86,67.89,72901.0,62.349,62.3581,62.2023,62.2298,72901.0
2022-02-09 11:20:00,67.88,67.98,67.88,67.9,51120.0,62.2207,62.3123,62.2207,62.239,51120.0
2022-02-09 11:30:00,67.9,67.96,67.84,67.87,65538.0,62.239,62.294,62.184,62.2115,65538.0
2022-02-09 11:40:00,67.87,68.0,67.85,68.0,63147.0,62.2115,62.3306,62.1932,62.3306,63147.0
2022-02-09 11:50:00,68.0,68.02,67.93,67.97,59741.0,62.3306,62.349,62.2665,62.3032,59741.0
2022-02-09 12:00:00,67.95,68.07,67.95,68.05,51427.0,62.2848,62.3948,62.2848,62.3765,51427.0
2022-02-09 12:10:00,68.05,68.07,67.96,68.03,103044.0,62.3765,62.3948,62.294,62.3581,103044.0
2022-02-09 12:20:00,68.03,68.04,67.96,67.99,37926.0,62.3581,62.3673,62.294,62.3215,37926.0
2022-02-09 12:30:00,67.99,68.01,67.95,68.0,36060.0,62.3215,62.3398,62.2848,62.3306,36060.0
2022-02-09 12:40:00,68.0,68.04,67.96,68.0,48125.0,62.3306,62.3673,62.294,62.3306,48125.0
2022-02-09 12:50:00,68.0,68.03,67.97,68.03,26290.0,62.3306,62.3581,62.3032,62.3581,26290.0
2022-02-09 13:00:00,68.03,68.11,68.01,68.02,56753.0,62.3581,62.4315,62.3398,62.349,56753.0
2022-02-09 13:10:00,68.03,68.07,68.0,68.06,46954.0,62.3581,62.3948,62.3306,62.3856,46954.0
2022-02-09 13:20:00,68.06,68.06,67.96,67.97,43544.0,62.3856,62.3856,62.294,62.3032,43544.0
2022-02-09 13:30:00,67.98,68.01,67.94,67.98,44483.0,62.3123,62.3398,62.2757,62.3123,44483.0
2022-02-09 13:40:00,67.98,68.06,67.97,68.03,42957.0,62.3123,62.3856,62.3032,62.3581,42957.0
2022-02-09 13:50:00,68.03,68.09,68.01,68.01,51704.0,62.3581,62.4131,62.3398,62.3398,51704.0
2022-02-09 14:00:00,68.01,68.04,67.96,68.04,54064.0,62.3398,62.3673,62.294,62.3673,54064.0
2022-02-09 14:10:00,68.03,68.15,68.02,68.15,57902.0,62.3581,62.4681,62.349,62.4681,57902.0
2022-02-09 14:20:00,68.15,68.15,68.09,68.11,38595.0,62.4681,62.4681,62.4131,62.4315,38595.0
2022-02-09 14:30:00,68.11,68.13,68.06,68.06,40560.0,62.4315,62.4498,62.3856,62.3856,40560.0
2022-02-09 14:40:00,68.07,68.08,68.03,68.04,49663.0,62.3948,62.404,62.3581,62.3673,49663.0
2022-02-09 14:50:00,68.03,68.07,67.99,68.0,74295.0,62.3581,62.3948,62.3215,62.3306,74295.0
2022-02-09 15:00:00,68.01,68.01,67.87,67.9,73210.0,62.3398,62.3398,62.2115,62.239,73210.0
2022-02-09 15:10:00,67.9,67.95,67.88,67.94,55460.0,62.239,62.2848,62.2207,62.2757,55460.0
2022-02-09 15:20:00,67.94,67.97,67.89,67.97,78030.0,62.2757,62.3032,62.2298,62.3032,78030.0
2022-02-09 15:30:00,67.97,68.02,67.92,67.98,112850.0,62.3032,62.349,62.2573,62.3123,112850.0
2022-02-09 15:40:00,67.98,67.98,67.8,67.9,182609.0,62.3123,62.3123,62.1473,62.239,182609.0
2022-02-09 15:50:00,67.91,68.02,67.79,67.96,556053.0,62.2482,62.349,62.1382,62.294,556053.0
2022-02-10 09:30:00,67.24,67.65,67.16,67.43,320015.0,61.634,62.0098,61.5607,61.8082,320015.0
2022-02-10 09:40:00,67.44,67.9,67.36,67.78,196389.0,61.8173,62.239,61.744,62.129,196389.0
2022-02-10 09:50:00,67.78,67.86,67.52,67.63,141815.0,62.129,62.2023,61.8907,61.9915,141815.0
2022-02-10 10:00:00,67.62,67.66,67.48,67.51,199529.0,61.9823,62.019,61.854,61.8815,199529.0
2022-02-10 10:10:00,67.51,67.64,67.41,67.55,122906.0,61.8815,62.0007,61.7898,61.9182,122906.0
2022-02-10 10:20:00,67.56,67.63,67.33,67.39,74724.0,61.9273,61.9915,61.7165,61.7715,74724.0
2022-02-10 10:30:00,67.4,67.4,67.27,67.4,92565.0,61.7807,61.7807,61.6615,61.7807,92565.0
2022-02-10 10:40:00,67.41,67.55,67.35,67.52,91383.0,61.7898,61.9182,61.7348,61.8907,91383.0
2022-02-10 10:50:00,67.51,67.54,67.29,67.3,94690.0,61.8815,61.909,61.6798,61.689,94690.0
2022-02-10 11:00:00,67.28,67.36,67.23,67.34,68251.0,61.6707,61.744,61.6248,61.7257,68251.0
2022-02-10 11:10:00,67.34,67.38,67.29,67.29,88200.0,61.7257,61.7623,61.6798,61.6798,88200.0
2022-02-10 11:20:00,67.29,67.3,67.2,67.23,72509.0,61.6798,61.689,61.5973,61.6248,72509.0
2022-02-10 11:30:00,67.23,67.33,67.21,67.23,85535.0,61.6248,61.7165,61.6065,61.6248,85535.0
2022-02-10 11:40:00,67.23,67.27,67.18,67.24,51750.0,61.6248,61.6615,61.579,61.634,51750.0
2022-02-10 11:50:00,67.23,67.35,67.2,67.3,62971.0,61.6248,61.7348,61.5973,61.689,62971.0
2022-02-10 12:00:00,67.29,67.45,67.29,67.39,106787.0,61.6798,61.8265,61.6798,61.7715,106787.0
2022-02-10 12:10:00,67.39,67.42,67.27,67.29,91198.0,61.7715,61.799,61.6615,61.6798,91198.0
2022-02-10 12:20:00,67.29,67.31,67.18,67.25,60569.0,61.6798,61.6982,61.579,61.6432,60569.0
2022-02-10 12:30:00,67.25,67.39,67.24,67.38,64596.0,61.6432,61.7715,61.634,61.7623,64596.0
2022-02-10 12:40:00,67.37,67.41,67.06,67.14,175771.0,61.7532,61.7898,61.469,61.5424,175771.0
2022-02-10 12:50:00,67.14,67.16,66.95,67.0,121258.0,61.5424,61.5607,61.3682,61.414,121258.0
2022-02-10 13:00:00,66.99,67.03,66.89,66.98,95128.0,61.4049,61.4415,61.3132,61.3957,95128.0
2022-02-10 13:10:00,66.98,67.1,66.97,67.05,82939.0,61.3957,61.5057,61.3865,61.4599,82939.0
2022-02-10 13:20:00,67.05,67.12,67.0,67.02,69010.0,61.4599,61.524,61.414,61.4324,69010.0
2022-02-10 13:30:00,67.01,67.03,66.91,67.03,121594.0,61.4232,61.4415,61.3315,61.4415,121594.0
2022-02-10 13:40:00,67.02,67.07,66.93,66.97,48661.0,61.4324,61.4782,61.3499,61.3865,48661.0
2022-02-10 13:50:00,66.97,66.97,66.89,66.96,74299.0,61.3865,61.3865,61.3132,61.3774,74299.0
2022-02-10 14:00:00,66.96,67.05,66.91,66.99,98299.0,61.3774,61.4599,61.3315,61.4049,98299.0
2022-02-10 14:10:00,66.99,67.03,66.83,66.84,84894.0,61.4049,61.4415,61.2582,61.2674,84894.0
2022-02-10 14:20:00,66.83,67.01,66.83,66.93,105430.0,61.2582,61.4232,61.2582,61.3499,105430.0
2022-02-10 14:30:00,66.92,66.96,66.87,66.89,96515.0,61.3407,61.3774,61.2949,61.3132,96515.0
2022-02-10 14:40:00,66.89,66.99,66.88,66.91,65294.0,61.3132,61.4049,61.304,61.3315,65294.0
2022-02-10 14:50:00,66.91,66.96,66.84,66.95,97835.0,61.3315,61.3774,61.2674,61.3682,97835.0
2022-02-10 15:00:00,66.95,66.98,66.86,66.94,122326.0,61.3682,61.3957,61.2857,61.359,122326.0
2022-02-10 15:10:00,66.94,66.97,66.85,66.86,108837.0,61.359,61.3865,61.2765,61.2857,108837.0
2022-02-10 15:20:00,66.86,66.95,66.85,66.91,111790.0,61.2857,61.3682,61.2765,61.3315,111790.0
2022-02-10 15:30:00,66.9,66.9,66.71,66.73,199811.0,61.3224,61.3224,61.1482,61.1665,199811.0
2022-02-10 15:40:00,66.73,66.8,66.63,66.66,182806.0,61.1665,61.2307,61.0749,61.1024,182806.0
2022-02-10 15:50:00,66.65,66.84,66.56,66.78,675885.0,61.0932,61.2674,61.0107,61.2124,675885.0
2022-02-11 09:30:00,67.08,67.17,66.64,67.17,227006.0,61.4874,61.5698,61.084,61.5698,227006.0
2022-02-11 09:40:00,67.18,67.31,67.17,67.22,76829.0,61.579,61.6982,61.5698,61.6157,76829.0
2022-02-11 09:50:00,67.23,67.34,67.21,67.26,104015.0,61.6248,61.7257,61.6065,61.6523,104015.0
2022-02-11 10:00:00,67.27,67.38,67.13,67.32,91716.0,61.6615,61.7623,61.5332,61.7073,91716.0
2022-02-11 10:10:00,67.31,67.38,67.25,67.36,82781.0,61.6982,61.7623,61.6432,61.744,82781.0
2022-02-11 10:20:00,67.36,67.38,67.27,67.31,63266.0,61.744,61.7623,61.6615,61.6982,63266.0
2022-02-11 10:30:00,67.33,67.33,67.12,67.16,68444.0,61.7165,61.7165,61.524,61.5607,68444.0
2022-02-11 10:40:00,67.16,67.24,67.13,67.2,63461.0,61.5607,61.634,61.5332,61.5973,63461.0
2022-02-11 10:50:00,67.2,67.25,67.17,67.2,46512.0,61.5973,61.6432,61.5698,61.5973,46512.0
2022-02-11 11:00:00,67.21,67.33,67.18,67.22,48292.0,61.6065,61.7165,61.579,61.6157,48292.0
2022-02-11 11:10:00,67.22,67.27,67.12,67.12,53437.0,61.6157,61.6615,61.524,61.524,53437.0
2022-02-11 11:20:00,67.14,67.17,67.01,67.02,36477.0,61.5424,61.5698,61.4232,61.4324,36477.0
2022-02-11 11:30:00,67.02,67.07,66.97,67.05,54383.0,61.4324,61.4782,61.3865,61.4599,54383.0
2022-02-11 11:40:00,67.06,67.06,66.93,67.01,44467.0,61.469,61.469,61.3499,61.4232,44467.0
2022-02-11 11:50:00,67.0,67.11,66.98,67.11,41797.0,61.414,61.5149,61.3957,61.5149,41797.0
2022-02-11 12:00:00,67.1,67.18,67.08,67.13,39763.0,61.5057,61.579,61.4874,61.5332,39763.0
2022-02-11 12:10:00,67.13,67.17,67.07,67.11,70331.0,61.5332,61.5698,61.4782,61.5149,70331.0
2022-02-11 12:20:00,67.1,67.19,67.07,67.19,36313.0,61.5057,61.5882,61.4782,61.5882,36313.0
2022-02-11 12:30:00,67.19,67.23,67.12,67.14,38728.0,61.5882,61.6248,61.524,61.5424,38728.0
2022-02-11 12:40:00,67.14,67.16,67.08,67.11,29619.0,61.5424,61.5607,61.4874,61.5149,29619.0
2022-02-11 12:50:00,67.11,67.18,67.09,67.18,37699.0,61.5149,61.579,61.4965,61.579,37699.0
2022-02-11 13:00:00,67.19,67.32,67.18,67.29,62248.0,61.5882,61.7073,61.579,61.6798,62248.0
2022-02-11 13:10:00,67.28,67.29,67.13,67.18,55815.0,61.6707,61.6798,61.5332,61.579,55815.0
2022-02-11 13:20:00,67.18,67.2,67.07,67.07,32107.0,61.579,61.5973,61.4782,61.4782,32107.0
2022-02-11 13:30:00,67.06,67.09,66.83,66.83,115897.0,61.469,61.4965,61.2582,61.2582,115897.0
2022-02-11 13:40:00,66.84,66.86,66.57,66.67,234267.0,61.2674,61.2857,61.0199,61.1115,234267.0
2022-02-11 13:50:00,66.68,66.79,66.58,66.68,122810.0,61.1207,61.2215,61.029,61.1207,122810.0
2022-02-11 14:00:00,66.67,66.97,66.61,66.89,179924.0,61.1115,61.3865,61.0565,61.3132,179924.0
2022-02-11 14:10:00,66.89,67.1,66.84,66.96,143997.0,61.3132,61.5057,61.2674,61.3774,143997.0
2022-02-11 14:20:00,66.95,67.02,66.82,66.84,189510.0,61.3682,61.4324,61.249,61.2674,189510.0
2022-02-11 14:30:00,66.84,67.14,66.82,67.0,103395.0,61.2674,61.5424,61.249,61.414,103395.0
2022-02-11 14:40:00,67.0,67.04,66.83,66.84,83995.0,61.414,61.4507,61.2582,61.2674,83995.0
2022-02-11 14:50:00,66.85,66.93,66.74,66.91,80430.0,61.2765,61.3499,61.1757,61.3315,80430.0
2022-02-11 15:00:00,66.91,66.92,66.72,66.75,118601.0,61.3315,61.3407,61.1574,61.1849,118601.0
2022-02-11 15:10:00,66.76,66.88,66.69,66.76,116754.0,61.194,61.304,61.1299,61.194,116754.0
2022-02-11 15:20:00,66.76,66.83,66.7,66.8,130936.0,61.194,61.2582,61.139,61.2307,130936.0
2022-02-11 15:30:00,66.8,66.8,66.62,66.68,168677.0,61.2307,61.2307,61.0657,61.1207,168677.0
2022-02-11 15:40:00,66.68,66.84,66.55,66.83,288556.0,61.1207,61.2674,61.0015,61.2582,288556.0
2022-02-11 15:50:00,66.84,66.88,66.62,66.66,923014.0,61.2674,61.304,61.0657,61.1024,923014.0
2022-02-14 09:30:00,67.02,67.02,66.33,66.38,217197.0,61.4324,61.4324,60.7999,60.8457,217197.0
2022-02-14 09:40:00,66.37,66.41,65.84,65.85,131900.0,60.8365,60.8732,60.3507,60.3599,131900.0
2022-02-14 09:50:00,65.86,66.06,65.75,66.06,127638.0,60.3691,60.5524,60.2682,60.5524,127638.0
2022-02-14 10:00:00,66.05,66.1,65.79,65.79,148382.0,60.5432,60.5891,60.3049,60.3049,148382.0
2022-02-14 10:10:00,65.78,65.94,65.64,65.77,112999.0,60.2957,60.4424,60.1674,60.2866,112999.0
2022-02-14 10:20:00,65.78,65.96,65.73,65.91,91510.0,60.2957,60.4607,60.2499,60.4149,91510.0
2022-02-14 10:30:00,65.9,65.99,65.83,65.92,86865.0,60.4057,60.4882,60.3416,60.4241,86865.0
2022-02-14 10:40:00,65.93,65.94,65.55,65.59,74512.0,60.4332,60.4424,60.0849,60.1216,74512.0
2022-02-14 10:50:00,65.59,65.62,65.43,65.48,84339.0,60.1216,60.1491,59.9749,60.0207,84339.0
2022-02-14 11:00:00,65.48,65.58,65.44,65.49,83046.0,60.0207,60.1124,59.9841,60.0299,83046.0
2022-02-14 11:10:00,65.48,65.54,65.4,65.48,88108.0,60.0207,60.0757,59.9474,60.0207,88108.0
2022-02-14 11:20:00,65.48,65.48,65.35,65.44,81094.0,60.0207,60.0207,59.9016,59.9841,81094.0
2022-02-14 11:30:00,65.43,65.67,65.41,65.65,93857.0,59.9749,60.1949,59.9566,60.1766,93857.0
2022-02-14 11:40:00,65.64,65.74,65.64,65.73,37872.0,60.1674,60.2591,60.1674,60.2499,37872.0
2022-02-14 11:50:00,65.73,65.76,65.63,65.73,73280.0,60.2499,60.2774,60.1582,60.2499,73280.0
2022-02-14 12:00:00,65.73,65.75,65.54,65.55,50987.0,60.2499,60.2682,60.0757,60.0849,50987.0
2022-02-14 12:10:00,65.55,65.68,65.54,65.66,32520.0,60.0849,60.2041,60.0757,60.1857,32520.0
2022-02-14 12:20:00,65.66,65.83,65.65,65.83,58821.0,60.1857,60.3416,60.1766,60.3416,58821.0
2022-02-14 12:30:00,65.83,65.91,65.82,65.89,64532.0,60.3416,60.4149,60.3324,60.3966,64532.0
2022-02-14 12:40:00,65.88,65.98,65.84,65.91,93903.0,60.3874,60.4791,60.3507,60.4149,93903.0
2022-02-14 12:50:00,65.9,65.94,65.86,65.94,45041.0,60.4057,60.4424,60.3691,60.4424,45041.0
2022-02-14 13:00:00,65.95,66.07,65.92,66.01,84555.0,60.4516,60.5616,60.4241,60.5066,84555.0
2022-02-14 13:10:00,66.0,66.07,65.87,65.89,100811.0,60.4974,60.5616,60.3782,60.3966,100811.0
2022-02-14 13:20:00,65.89,65.94,65.85,65.93,74555.0,60.3966,60.4424,60.3599,60.4332,74555.0
2022-02-14 13:30:00,65.92,65.93,65.81,65.92,61234.0,60.4241,60.4332,60.3232,60.4241,61234.0
2022-02-14 13:40:00,65.93,65.96,65.82,65.85,59970.0,60.4332,60.4607,60.3324,60.3599,59970.0
2022-02-14 13:50:00,65.84,65.86,65.74,65.82,114534.0,60.3507,60.3691,60.2591,60.3324,114534.0
2022-02-14 14:00:00,65.81,65.89,65.76,65.78,101281.0,60.3232,60.3966,60.2774,60.2957,101281.0
2022-02-14 14:10:00,65.77,65.83,65.73,65.8,77748.0,60.2866,60.3416,60.2499,60.3141,77748.0
2022-02-14 14:20:00,65.79,65.99,65.72,65.83,180453.0,60.3049,60.4882,60.2407,60.3416,180453.0
2022-02-14 14:30:00,65.79,65.96,65.75,65.86,113078.0,60.3049,60.4607,60.2682,60.3691,113078.0
2022-02-14 14:40:00,65.86,65.92,65.83,65.86,77905.0,60.3691,60.4241,60.3416,60.3691,77905.0
2022-02-14 14:50:00,65.85,65.97,65.77,65.83,83747.0,60.3599,60.4699,60.2866,60.3416,83747.0
2022-02-14 15:00:00,65.83,65.91,65.76,65.88,99714.0,60.3416,60.4149,60.2774,60.3874,99714.0
2022-02-14 15:10:00,65.87,65.93,65.84,65.88,83056.0,60.3782,60.4332,60.3507,60.3874,83056.0
2022-02-14 15:20:00,65.89,66.03,65.85,65.94,108982.0,60.3966,60.5249,60.3599,60.4424,108982.0
2022-02-14 15:30:00,65.94,66.05,65.93,66.03,130520.0,60.4424,60.5432,60.4332,60.5249,130520.0
2022-02-14 15:40:00,66.04,66.3,66.02,66.27,187705.0,60.5341,60.7724,60.5157,60.7449,187705.0
2022-02-14 15:50:00,66.27,66.31,66.08,66.12,651657.0,60.7449,60.7815,60.5707,60.6074,651657.0
2022-02-15 09:30:00,66.28,66.74,66.16,66.71,181657.0,60.7541,61.1757,60.6441,61.1482,181657.0
2022-02-15 09:40:00,66.7,66.74,66.53,66.55,174432.0,61.139,61.1757,60.9832,61.0015,174432.0
2022-02-15 09:50:00,66.55,66.57,66.34,66.39,147513.0,61.0015,61.0199,60.809,60.8549,147513.0
2022-02-15 10:00:00,66.38,66.48,66.3,66.47,110358.0,60.8457,60.9374,60.7724,60.9282,110358.0
2022-02-15 10:10:00,66.47,66.67,66.44,66.63,94301.0,60.9282,61.1115,60.9007,61.0749,94301.0
2022-02-15 10:20:00,66.63,66.65,66.49,66.58,57475.0,61.0749,61.0932,60.9465,61.029,57475.0
2022-02-15 10:30:00,66.58,66.61,66.48,66.51,60572.0,61.029,61.0565,60.9374,60.9649,60572.0
2022-02-15 10:40:00,66.52,66.68,66.51,66.65,61235.0,60.974,61.1207,60.9649,61.0932,61235.0
2022-02-15 10:50:00,66.65,66.66,66.58,66.65,60459.0,61.0932,61.1024,61.029,61.0932,60459.0
2022-02-15 11:00:00,66.66,66.69,66.55,66.59,61901.0,61.1024,61.1299,61.0015,61.0382,61901.0
2022-02-15 11:10:00,66.58,66.64,66.43,66.44,66623.0,61.029,61.084,60.8915,60.9007,66623.0
2022-02-15 11:20:00,66.44,66.44,66.28,66.35,43982.0,60.9007,60.9007,60.7541,60.8182,43982.0
2022-02-15 11:30:00,66.34,66.38,66.31,66.34,54003.0,60.809,60.8457,60.7815,60.809,54003.0
2022-02-15 11:40:00,66.34,66.41,66.25,66.28,48166.0,60.809,60.8732,60.7266,60.7541,48166.0
2022-02-15 11:50:00,66.28,66.29,66.18,66.28,56142.0,60.7541,60.7632,60.6624,60.7541,56142.0
2022-02-15 12:00:00,66.27,66.3,66.24,66.24,48796.0,60.7449,60.7724,60.7174,60.7174,48796.0
2022-02-15 12:10:00,66.25,66.26,66.11,66.17,81554.0,60.7266,60.7357,60.5982,60.6532,81554.0
2022-02-15 12:20:00,66.18,66.3,66.14,66.28,58098.0,60.6624,60.7724,60.6257,60.7541,58098.0
2022-02-15 12:30:00,66.28,66.3,66.19,66.22,47137.0,60.7541,60.7724,60.6716,60.6991,47137.0
2022-02-15 12:40:00,66.22,66.25,66.13,66.14,54067.0,60.6991,60.7266,60.6166,60.6257,54067.0
2022-02-15 12:50:00,66.14,66.15,66.08,66.1,41473.0,60.6257,60.6349,60.5707,60.5891,41473.0
2022-02-15 13:00:00,66.11,66.11,66.03,66.08,45857.0,60.5982,60.5982,60.5249,60.5707,45857.0
2022-02-15 13:10:00,66.07,66.12,66.05,66.08,58165.0,60.5616,60.6074,60.5432,60.5707,58165.0
2022-02-15 13:20:00,66.08,66.15,66.06,66.14,76097.0,60.5707,60.6349,60.5524,60.6257,76097.0
2022-02-15 13:30:00,66.15,66.17,66.1,66.12,50192.0,60.6349,60.6532,60.5891,60.6074,50192.0
2022-02-15 13:40:00,66.12,66.13,65.99,66.03,104682.0,60.6074,60.6166,60.4882,60.5249,104682.0
2022-02-15 13:50:00,66.03,66.05,65.91,65.92,69298.0,60.5249,60.5432,60.4149,60.4241,69298.0
2022-02-15 14:00:00,65.93,65.94,65.83,65.84,81533.0,60.4332,60.4424,60.3416,60.3507,81533.0
2022-02-15 14:10:00,65.83,65.9,65.81,65.89,60469.0,60.3416,60.4057,60.3232,60.3966,60469.0
2022-02-15 14:20:00,65.89,65.93,65.86,65.89,81580.0,60.3966,60.4332,60.3691,60.3966,81580.0
2022-02-15 14:30:00,65.89,65.94,65.87,65.88,95636.0,60.3966,60.4424,60.3782,60.3874,95636.0
2022-02-15 14:40:00,65.88,65.9,65.73,65.75,75846.0,60.3874,60.4057,60.2499,60.2682,75846.0
2022-02-15 14:50:00,65.76,65.8,65.71,65.78,106860.0,60.2774,60.3141,60.2316,60.2957,106860.0
2022-02-15 15:00:00,65.78,65.85,65.76,65.76,107147.0,60.2957,60.3599,60.2774,60.2774,107147.0
2022-02-15 15:10:00,65.77,65.79,65.69,65.76,142453.0,60.2866,60.3049,60.2132,60.2774,142453.0
2022-02-15 15:20:00,65.76,65.81,65.75,65.78,80339.0,60.2774,60.3232,60.2682,60.2957,80339.0
2022-02-15 15:30:00,65.78,65.8,65.63,65.64,161706.0,60.2957,60.3141,60.1582,60.1674,161706.0
2022-02-15 15:40:00,65.64,65.73,65.57,65.72,172938.0,60.1674,60.2499,60.1032,60.2407,172938.0
2022-02-15 15:50:00,65.72,65.91,65.71,65.87,542681.0,60.2407,60.4149,60.2316,60.3782,542681.0
2022-02-16 09:30:00,66.03,66.51,65.75,66.51,204450.0,60.5249,60.9649,60.2682,60.9649,204450.0
2022-02-16 09:40:00,66.49,66.52,66.14,66.14,129541.0,60.9465,60.974,60.6257,60.6257,129541.0
2022-02-16 09:50:00,66.12,66.25,65.9,65.98,106227.0,60.6074,60.7266,60.4057,60.4791,106227.0
2022-02-16 10:00:00,65.98,66.06,65.88,65.93,86858.0,60.4791,60.5524,60.3874,60.4332,86858.0
2022-02-16 10:10:00,65.94,66.07,65.92,65.92,64878.0,60.4424,60.5616,60.4241,60.4241,64878.0
2022-02-16 10:20:00,65.93,65.98,65.68,65.75,85217.0,60.4332,60.4791,60.2041,60.2682,85217.0
2022-02-16 10:30:00,65.76,65.79,65.44,65.45,129360.0,60.2774,60.3049,59.9841,59.9933,129360.0
2022-02-16 10:40:00,65.44,65.46,65.31,65.32,108828.0,59.9841,60.0024,59.8649,59.8741,108828.0
2022-02-16 10:50:00,65.32,65.36,65.2,65.34,108213.0,59.8741,59.9108,59.7641,59.8924,108213.0
2022-02-16 11:00:00,65.35,65.46,65.35,65.39,118121.0,59.9016,60.0024,59.9016,59.9383,118121.0
2022-02-16 11:10:00,65.38,65.5,65.37,65.4,57305.0,59.9291,60.0391,59.9199,59.9474,57305.0
2022-02-16 11:20:00,65.41,65.61,65.37,65.61,63266.0,59.9566,60.1399,59.9199,60.1399,63266.0
2022-02-16 11:30:00,65.6,65.63,65.47,65.52,97525.0,60.1307,60.1582,60.0116,60.0574,97525.0
2022-02-16 11:40:00,65.53,65.53,65.42,65.47,65846.0,60.0666,60.0666,59.9658,60.0116,65846.0
2022-02-16 11:50:00,65.47,65.54,65.43,65.52,61859.0,60.0116,60.0757,59.9749,60.0574,61859.0
2022-02-16 12:00:00,65.52,65.61,65.51,65.52,59709.0,60.0574,60.1399,60.0482,60.0574,59709.0
2022-02-16 12:10:00,65.51,65.56,65.49,65.51,71849.0,60.0482,60.0941,60.0299,60.0482,71849.0
2022-02-16 12:20:00,65.52,65.59,65.51,65.56,64290.0,60.0574,60.1216,60.0482,60.0941,64290.0
2022-02-16 12:30:00,65.56,65.57,65.42,65.49,102235.0,60.0941,60.1032,59.9658,60.0299,102235.0
2022-02-16 12:40:00,65.48,65.52,65.38,65.47,89481.0,60.0207,60.0574,59.9291,60.0116,89481.0
2022-02-16 12:50:00,65.48,65.57,65.47,65.56,30177.0,60.0207,60.1032,60.0116,60.0941,30177.0
2022-02-16 13:00:00,65.55,65.64,65.55,65.63,52021.0,60.0849,60.1674,60.0849,60.1582,52021.0
2022-02-16 13:10:00,65.64,65.66,65.58,65.61,58025.0,60.1674,60.1857,60.1124,60.1399,58025.0
2022-02-16 13:20:00,65.6,65.6,65.49,65.56,131108.0,60.1307,60.1307,60.0299,60.0941,131108.0
2022-02-16 13:30:00,65.55,65.59,65.49,65.5,51335.0,60.0849,60.1216,60.0299,60.0391,51335.0
2022-02-16 13:40:00,65.5,65.5,65.38,65.38,32001.0,60.0391,60.0391,59.9291,59.9291,32001.0
2022-02-16 13:50:00,65.39,65.45,65.37,65.42,59401.0,59.9383,59.9933,59.9199,59.9658,59401.0
2022-02-16 14:00:00,65.43,65.72,65.37,65.62,121307.0,59.9749,60.2407,59.9199,60.1491,121307.0
2022-02-16 14:10:00,65.63,65.65,65.52,65.59,75762.0,60.1582,60.1766,60.0574,60.1216,75762.0
2022-02-16 14:20:00,65.59,65.74,65.57,65.69,62546.0,60.1216,60.2591,60.1032,60.2132,62546.0
2022-02-16 14:30:00,65.69,65.78,65.68,65.76,76547.0,60.2132,60.2957,60.2041,60.2774,76547.0
2022-02-16 14:40:00,65.76,65.78,65.66,65.76,62415.0,60.2774,60.2957,60.1857,60.2774,62415.0
2022-02-16 14:50:00,65.76,65.87,65.75,65.87,61496.0,60.2774,60.3782,60.2682,60.3782,61496.0
2022-02-16 15:00:00,65.88,65.92,65.78,65.84,73608.0,60.3874,60.4241,60.2957,60.3507,73608.0
2022-02-16 15:10:00,65.84,65.86,65.77,65.83,67748.0,60.3507,60.3691,60.2866,60.3416,67748.0
2022-02-16 15:20:00,65.83,65.91,65.82,65.84,85120.0,60.3416,60.4149,60.3324,60.3507,85120.0
2022-02-16 15:30:00,65.84,65.89,65.78,65.87,225078.0,60.3507,60.3966,60.2957,60.3782,225078.0
2022-02-16 15:40:00,65.86,65.92,65.84,65.88,165195.0,60.3691,60.4241,60.3507,60.3874,165195.0
2022-02-16 15:50:00,65.88,65.96,65.63,65.71,530834.0,60.3874,60.4607,60.1582,60.2316,530834.0
2022-02-17 09:30:00,65.58,65.65,65.38,65.47,286671.0,60.1124,60.1766,59.9291,60.0116,286671.0
2022-02-17 09:40:00,65.47,65.57,65.29,65.41,117088.0,60.0116,60.1032,59.8466,59.9566,117088.0
2022-02-17 09:50:00,65.41,65.42,65.14,65.19,89321.0,59.9566,59.9658,59.7091,59.7549,89321.0
2022-02-17 10:00:00,65.18,65.31,65.13,65.27,94834.0,59.7458,59.8649,59.6999,59.8283,94834.0
2022-02-17 10:10:00,65.26,65.45,65.25,65.44,90161.0,59.8191,59.9933,59.8099,59.9841,90161.0
2022-02-17 10:20:00,65.44,65.57,65.4,65.49,118048.0,59.9841,60.1032,59.9474,60.0299,118048.0
2022-02-17 10:30:00,65.49,65.7,65.4,65.66,228597.0,60.0299,60.2224,59.9474,60.1857,228597.0
2022-02-17 10:40:00,65.66,65.86,65.65,65.84,121344.0,60.1857,60.3691,60.1766,60.3507,121344.0
2022-02-17 10:50:00,65.84,65.84,65.71,65.75,141523.0,60.3507,60.3507,60.2316,60.2682,141523.0
2022-02-17 11:00:00,65.74,65.8,65.69,65.74,106407.0,60.2591,60.3141,60.2132,60.2591,106407.0
2022-02-17 11:10:00,65.74,65.75,65.62,65.62,71931.0,60.2591,60.2682,60.1491,60.1491,71931.0
2022-02-17 11:20:00,65.61,65.69,65.59,65.68,155451.0,60.1399,60.2132,60.1216,60.2041,155451.0
2022-02-17 11:30:00,65.69,65.72,65.63,65.67,87796.0,60.2132,60.2407,60.1582,60.1949,87796.0
2022-02-17 11:40:00,65.67,65.81,65.67,65.78,38856.0,60.1949,60.3232,60.1949,60.2957,38856.0
2022-02-17 11:50:00,65.78,65.87,65.78,65.79,52913.0,60.2957,60.3782,60.2957,60.3049,52913.0
2022-02-17 12:00:00,65.8,65.99,65.77,65.95,60806.0,60.3141,60.4882,60.2866,60.4516,60806.0
2022-02-17 12:10:00,65.95,66.01,65.9,66.0,61512.0,60.4516,60.5066,60.4057,60.4974,61512.0
2022-02-17 12:20:00,66.0,66.01,65.87,65.93,49664.0,60.4974,60.5066,60.3782,60.4332,49664.0
2022-02-17 12:30:00,65.93,65.98,65.87,65.92,48871.0,60.4332,60.4791,60.3782,60.4241,48871.0
2022-02-17 12:40:00,65.91,65.93,65.83,65.9,107515.0,60.4149,60.4332,60.3416,60.4057,107515.0
2022-02-17 12:50:00,65.91,66.01,65.91,66.01,57180.0,60.4149,60.5066,60.4149,60.5066,57180.0
2022-02-17 13:00:00,66.02,66.03,65.9,65.99,159873.0,60.5157,60.5249,60.4057,60.4882,159873.0
2022-02-17 13:10:00,66.0,66.18,66.0,66.16,64843.0,60.4974,60.6624,60.4974,60.6441,64843.0
2022-02-17 13:20:00,66.15,66.21,66.07,66.16,126018.0,60.6349,60.6899,60.5616,60.6441,126018.0
2022-02-17 13:30:00,66.16,66.24,66.14,66.22,62853.0,60.6441,60.7174,60.6257,60.6991,62853.0
2022-02-17 13:40:00,66.22,66.32,66.18,66.28,70536.0,60.6991,60.7907,60.6624,60.7541,70536.0
2022-02-17 13:50:00,66.28,66.28,66.2,66.2,47836.0,60.7541,60.7541,60.6807,60.6807,47836.0
2022-02-17 14:00:00,66.2,66.28,66.18,66.21,54204.0,60.6807,60.7541,60.6624,60.6899,54204.0
2022-02-17 14:10:00,66.21,66.27,66.18,66.27,54752.0,60.6899,60.7449,60.6624,60.7449,54752.0
2022-02-17 14:20:00,66.26,66.28,66.19,66.2,45241.0,60.7357,60.7541,60.6716,60.6807,45241.0
2022-02-17 14:30:00,66.19,66.23,66.15,66.22,69112.0,60.6716,60.7082,60.6349,60.6991,69112.0
2022-02-17 14:40:00,66.21,66.25,66.18,66.25,87622.0,60.6899,60.7266,60.6624,60.7266,87622.0
2022-02-17 14:50:00,66.26,66.28,66.17,66.19,77200.0,60.7357,60.7541,60.6532,60.6716,77200.0
2022-02-17 15:00:00,66.2,66.24,66.08,66.09,71148.0,60.6807,60.7174,60.5707,60.5799,71148.0
2022-02-17 15:10:00,66.09,66.1,65.99,66.06,112144.0,60.5799,60.5891,60.4882,60.5524,112144.0
2022-02-17 15:20:00,66.06,66.15,66.05,66.14,93911.0,60.5524,60.6349,60.5432,60.6257,93911.0
2022-02-17 15:30:00,66.13,66.18,66.04,66.15,145714.0,60.6166,60.6624,60.5341,60.6349,145714.0
2022-02-17 15:40:00,66.14,66.16,65.99,66.01,177444.0,60.6257,60.6441,60.4882,60.5066,177444.0
2022-02-17 15:50:00,66.01,66.14,65.9,66.07,717314.0,60.5066,60.6257,60.4057,60.5616,717314.0
2022-02-18 09:30:00,66.0,66.31,65.8,66.15,411970.0,60.4974,60.7815,60.3141,60.6349,411970.0
2022-02-18 09:40:00,66.13,66.27,66.1,66.19,164210.0,60.6166,60.7449,60.5891,60.6716,164210.0
2022-02-18 09:50:00,66.17,66.17,65.88,66.12,145038.0,60.6532,60.6532,60.3874,60.6074,145038.0
2022-02-18 10:00:00,66.14,66.29,66.08,66.22,83593.0,60.6257,60.7632,60.5707,60.6991,83593.0
2022-02-18 10:10:00,66.21,66.26,66.0,66.23,83965.0,60.6899,60.7357,60.4974,60.7082,83965.0
2022-02-18 10:20:00,66.22,66.34,66.17,66.29,74263.0,60.6991,60.809,60.6532,60.7632,74263.0
2022-02-18 10:30:00,66.29,66.38,66.21,66.33,81747.0,60.7632,60.8457,60.6899,60.7999,81747.0
2022-02-18 10:40:00,66.33,66.36,66.21,66.24,81617.0,60.7999,60.8274,60.6899,60.7174,81617.0
2022-02-18 10:50:00,66.25,66.41,66.24,66.39,66082.0,60.7266,60.8732,60.7174,60.8549,66082.0
2022-02-18 11:00:00,66.39,66.53,66.37,66.39,204285.0,60.8549,60.9832,60.8365,60.8549,204285.0
2022-02-18 11:10:00,66.4,66.42,66.26,66.3,78317.0,60.864,60.8824,60.7357,60.7724,78317.0
2022-02-18 11:20:00,66.29,66.39,66.28,66.31,68569.0,60.7632,60.8549,60.7541,60.7815,68569.0
2022-02-18 11:30:00,66.31,66.35,66.13,66.13,83302.0,60.7815,60.8182,60.6166,60.6166,83302.0
2022-02-18 11:40:00,66.13,66.14,66.0,66.05,48475.0,60.6166,60.6257,60.4974,60.5432,48475.0
2022-02-18 11:50:00,66.05,66.05,65.81,65.81,89337.0,60.5432,60.5432,60.3232,60.3232,89337.0
2022-02-18 12:00:00,65.81,65.85,65.76,65.78,47098.0,60.3232,60.3599,60.2774,60.2957,47098.0
2022-02-18 12:10:00,65.78,65.86,65.77,65.85,57511.0,60.2957,60.3691,60.2866,60.3599,57511.0
2022-02-18 12:20:00,65.86,65.86,65.69,65.81,58267.0,60.3691,60.3691,60.2132,60.3232,58267.0
2022-02-18 12:30:00,65.81,65.85,65.71,65.79,93477.0,60.3232,60.3599,60.2316,60.3049,93477.0
2022-02-18 12:40:00,65.78,65.86,65.75,65.76,46014.0,60.2957,60.3691,60.2682,60.2774,46014.0
2022-02-18 12:50:00,65.77,65.8,65.63,65.65,46192.0,60.2866,60.3141,60.1582,60.1766,46192.0
2022-02-18 13:00:00,65.64,65.75,65.62,65.75,53638.0,60.1674,60.2682,60.1491,60.2682,53638.0
2022-02-18 13:10:00,65.76,65.81,65.7,65.73,55485.0,60.2774,60.3232,60.2224,60.2499,55485.0
2022-02-18 13:20:00,65.72,65.79,65.68,65.73,57874.0,60.2407,60.3049,60.2041,60.2499,57874.0
2022-02-18 13:30:00,65.74,65.74,65.65,65.68,62710.0,60.2591,60.2591,60.1766,60.2041,62710.0
2022-02-18 13:40:00,65.69,65.74,65.62,65.71,44721.0,60.2132,60.2591,60.1491,60.2316,44721.0
2022-02-18 13:50:00,65.7,65.78,65.68,65.75,57397.0,60.2224,60.2957,60.2041,60.2682,57397.0
2022-02-18 14:00:00,65.75,65.85,65.73,65.82,70444.0,60.2682,60.3599,60.2499,60.3324,70444.0
2022-02-18 14:10:00,65.81,65.93,65.81,65.89,48554.0,60.3232,60.4332,60.3232,60.3966,48554.0
2022-02-18 14:20:00,65.89,65.92,65.84,65.87,55399.0,60.3966,60.4241,60.3507,60.3782,55399.0
2022-02-18 14:30:00,65.86,65.92,65.83,65.84,65211.0,60.3691,60.4241,60.3416,60.3507,65211.0
2022-02-18 14:40:00,65.84,65.9,65.8,65.87,65999.0,60.3507,60.4057,60.3141,60.3782,65999.0
2022-02-18 14:50:00,65.87,66.05,65.85,66.03,68719.0,60.3782,60.5432,60.3599,60.5249,68719.0
2022-02-18 15:00:00,66.03,66.07,65.9,65.93,74515.0,60.5249,60.5616,60.4057,60.4332,74515.0
2022-02-18 15:10:00,65.93,65.99,65.88,65.89,107676.0,60.4332,60.4882,60.3874,60.3966,107676.0
2022-02-18 15:20:00,65.9,65.96,65.87,65.89,103683.0,60.4057,60.4607,60.3782,60.3966,103683.0
2022-02-18 15:30:00,65.89,65.91,65.75,65.88,109569.0,60.3966,60.4149,60.2682,60.3874,109569.0
2022-02-18 15:40:00,65.88,66.07,65.88,66.05,145236.0,60.3874,60.5616,60.3874,60.5432,145236.0
2022-02-18 15:50:00,66.04,66.11,65.93,66.0,457104.0,60.5341,60.5982,60.4332,60.4974,457104.0
2022-02-22 09:30:00,66.54,66.67,65.85,65.89,328095.0,60.9924,61.1115,60.3599,60.3966,328095.0
2022-02-22 09:40:00,65.89,66.15,65.75,66.05,145211.0,60.3966,60.6349,60.2682,60.5432,145211.0
2022-02-22 09:50:00,66.07,66.35,65.96,66.34,182075.0,60.5616,60.8182,60.4607,60.809,182075.0
2022-02-22 10:00:00,66.34,66.38,66.09,66.12,82736.0,60.809,60.8457,60.5799,60.6074,82736.0
2022-02-22 10:10:00,66.14,66.14,65.96,66.0,65240.0,60.6257,60.6257,60.4607,60.4974,65240.0
2022-02-22 10:20:00,65.99,66.22,65.95,66.22,85305.0,60.4882,60.6991,60.4516,60.6991,85305.0
2022-02-22 10:30:00,66.22,66.31,66.11,66.2,91934.0,60.6991,60.7815,60.5982,60.6807,91934.0
2022-02-22 10:40:00,66.2,66.28,66.1,66.2,98439.0,60.6807,60.7541,60.5891,60.6807,98439.0
2022-02-22 10:50:00,66.2,66.23,66.07,66.17,115722.0,60.6807,60.7082,60.5616,60.6532,115722.0
2022-02-22 11:00:00,66.18,66.39,66.18,66.28,122963.0,60.6624,60.8549,60.6624,60.7541,122963.0
2022-02-22 11:10:00,66.29,66.48,66.28,66.46,60206.0,60.7632,60.9374,60.7541,60.919,60206.0
2022-02-22 11:20:00,66.47,66.67,66.45,66.63,115496.0,60.9282,61.1115,60.9099,61.0749,115496.0
2022-02-22 11:30:00,66.62,66.64,66.4,66.47,87743.0,61.0657,61.084,60.864,60.9282,87743.0
2022-02-22 11:40:00,66.48,66.58,66.46,66.57,49143.0,60.9374,61.029,60.919,61.0199,49143.0
2022-02-22 11:50:00,66.58,66.6,66.43,66.51,67678.0,61.029,61.0474,60.8915,60.9649,67678.0
2022-02-22 12:00:00,66.51,66.6,66.5,66.58,126854.0,60.9649,61.0474,60.9557,61.029,126854.0
2022-02-22 12:10:00,66.57,66.67,66.55,66.61,74325.0,61.0199,61.1115,61.0015,61.0565,74325.0
2022-02-22 12:20:00,66.6,66.63,66.42,66.46,116301.0,61.0474,61.0749,60.8824,60.919,116301.0
2022-02-22 12:30:00,66.45,66.47,66.35,66.39,139425.0,60.9099,60.9282,60.8182,60.8549,139425.0
2022-02-22 12:40:00,66.38,66.41,66.25,66.25,64688.0,60.8457,60.8732,60.7266,60.7266,64688.0
2022-02-22 12:50:00,66.25,66.32,66.13,66.16,54048.0,60.7266,60.7907,60.6166,60.6441,54048.0
2022-02-22 13:00:00,66.17,66.23,66.09,66.16,60921.0,60.6532,60.7082,60.5799,60.6441,60921.0
2022-02-22 13:10:00,66.15,66.2,66.01,66.04,105262.0,60.6349,60.6807,60.5066,60.5341,105262.0
2022-02-22 13:20:00,66.05,66.2,66.04,66.17,73085.0,60.5432,60.6807,60.5341,60.6532,73085.0
2022-02-22 13:30:00,66.17,66.17,66.04,66.05,79101.0,60.6532,60.6532,60.5341,60.5432,79101.0
2022-02-22 13:40:00,66.05,66.13,66.05,66.06,46817.0,60.5432,60.6166,60.5432,60.5524,46817.0
2022-02-22 13:50:00,66.06,66.11,66.02,66.11,68896.0,60.5524,60.5982,60.5157,60.5982,68896.0
2022-02-22 14:00:00,66.1,66.1,65.98,66.01,107987.0,60.5891,60.5891,60.4791,60.5066,107987.0
2022-02-22 14:10:00,66.01,66.09,65.96,66.08,76523.0,60.5066,60.5799,60.4607,60.5707,76523.0
2022-02-22 14:20:00,66.09,66.2,65.96,66.1,164382.0,60.5799,60.6807,60.4607,60.5891,164382.0
2022-02-22 14:30:00,66.1,66.17,66.02,66.07,99823.0,60.5891,60.6532,60.5157,60.5616,99823.0
2022-02-22 14:40:00,66.07,66.32,66.06,66.31,86866.0,60.5616,60.7907,60.5524,60.7815,86866.0
2022-02-22 14:50:00,66.31,66.38,66.26,66.28,110525.0,60.7815,60.8457,60.7357,60.7541,110525.0
2022-02-22 15:00:00,66.29,66.34,66.25,66.28,88075.0,60.7632,60.809,60.7266,60.7541,88075.0
2022-02-22 15:10:00,66.29,66.42,66.27,66.34,122143.0,60.7632,60.8824,60.7449,60.809,122143.0
2022-02-22 15:20:00,66.34,66.53,66.34,66.51,145370.0,60.809,60.9832,60.809,60.9649,145370.0
2022-02-22 15:30:00,66.51,66.64,66.42,66.64,199794.0,60.9649,61.084,60.8824,61.084,199794.0
2022-02-22 15:40:00,66.64,66.65,66.32,66.36,225516.0,61.084,61.0932,60.7907,60.8274,225516.0
2022-02-22 15:50:00,66.36,66.5,66.21,66.47,540434.0,60.8274,60.9557,60.6899,60.9282,540434.0
2022-02-23 09:30:00,66.65,66.89,66.54,66.55,287038.0,61.0932,61.3132,60.9924,61.0015,287038.0
2022-02-23 09:40:00,66.56,66.92,66.48,66.91,176242.0,61.0107,61.3407,60.9374,61.3315,176242.0
2022-02-23 09:50:00,66.9,66.98,66.75,66.87,117817.0,61.3224,61.3957,61.1849,61.2949,117817.0
2022-02-23 10:00:00,66.86,66.89,66.67,66.7,75557.0,61.2857,61.3132,61.1115,61.139,75557.0
2022-02-23 10:10:00,66.69,66.74,66.58,66.66,67242.0,61.1299,61.1757,61.029,61.1024,67242.0
2022-02-23 10:20:00,66.69,66.73,66.52,66.57,65425.0,61.1299,61.1665,60.974,61.0199,65425.0
2022-02-23 10:30:00,66.56,66.62,66.48,66.56,76702.0,61.0107,61.0657,60.9374,61.0107,76702.0
2022-02-23 10:40:00,66.56,66.69,66.56,66.69,94830.0,61.0107,61.1299,61.0107,61.1299,94830.0
2022-02-23 10:50:00,66.69,66.79,66.67,66.7,110255.0,61.1299,61.2215,61.1115,61.139,110255.0
2022-02-23 11:00:00,66.7,66.78,66.6,66.64,97015.0,61.139,61.2124,61.0474,61.084,97015.0
2022-02-23 11:10:00,66.64,66.8,66.6,66.79,68395.0,61.084,61.2307,61.0474,61.2215,68395.0
2022-02-23 11:20:00,66.77,66.79,66.67,66.67,48355.0,61.2032,61.2215,61.1115,61.1115,48355.0
2022-02-23 11:30:00,66.67,66.7,66.5,66.54,58017.0,61.1115,61.139,60.9557,60.9924,58017.0
2022-02-23 11:40:00,66.53,66.71,66.52,66.7,51073.0,60.9832,61.1482,60.974,61.139,51073.0
2022-02-23 11:50:00,66.71,66.72,66.59,66.65,49989.0,61.1482,61.1574,61.0382,61.0932,49989.0
2022-02-23 12:00:00,66.65,66.65,66.5,66.53,65833.0,61.0932,61.0932,60.9557,60.9832,65833.0
2022-02-23 12:10:00,66.53,66.72,66.53,66.72,60343.0,60.9832,61.1574,60.9832,61.1574,60343.0
2022-02-23 12:20:00,66.7,66.78,66.69,66.77,32320.0,61.139,61.2124,61.1299,61.2032,32320.0
2022-02-23 12:30:00,66.77,66.8,66.69,66.7,40852.0,61.2032,61.2307,61.1299,61.139,40852.0
2022-02-23 12:40:00,66.71,66.73,66.64,66.65,28074.0,61.1482,61.1665,61.084,61.0932,28074.0
2022-02-23 12:50:00,66.65,66.69,66.6,66.66,50241.0,61.0932,61.1299,61.0474,61.1024,50241.0
2022-02-23 13:00:00,66.66,66.68,66.58,66.68,120213.0,61.1024,61.1207,61.029,61.1207,120213.0
2022-02-23 13:10:00,66.69,66.71,66.55,66.61,149381.0,61.1299,61.1482,61.0015,61.0565,149381.0
2022-02-23 13:20:00,66.62,66.64,66.53,66.57,51195.0,61.0657,61.084,60.9832,61.0199,51195.0
2022-02-23 13:30:00,66.58,66.59,66.36,66.45,56098.0,61.029,61.0382,60.8274,60.9099,56098.0
2022-02-23 13:40:00,66.45,66.61,66.42,66.56,60846.0,60.9099,61.0565,60.8824,61.0107,60846.0
2022-02-23 13:50:00,66.56,66.57,66.44,66.5,82318.0,61.0107,61.0199,60.9007,60.9557,82318.0
2022-02-23 14:00:00,66.5,66.56,66.4,66.47,53343.0,60.9557,61.0107,60.864,60.9282,53343.0
2022-02-23 14:10:00,66.47,66.6,66.44,66.54,102616.0,60.9282,61.0474,60.9007,60.9924,102616.0
2022-02-23 14:20:00,66.53,66.56,66.43,66.46,66166.0,60.9832,61.0107,60.8915,60.919,66166.0
2022-02-23 14:30:00,66.47,66.51,66.46,66.48,43243.0,60.9282,60.9649,60.919,60.9374,43243.0
2022-02-23 14:40:00,66.47,66.48,66.32,66.38,48977.0,60.9282,60.9374,60.7907,60.8457,48977.0
2022-02-23 14:50:00,66.38,66.4,66.31,66.38,62431.0,60.8457,60.864,60.7815,60.8457,62431.0
2022-02-23 15:00:00,66.39,66.4,66.27,66.31,56313.0,60.8549,60.864,60.7449,60.7815,56313.0
2022-02-23 15:10:00,66.31,66.36,66.24,66.29,100688.0,60.7815,60.8274,60.7174,60.7632,100688.0
2022-02-23 15:20:00,66.29,66.46,66.26,66.44,114218.0,60.7632,60.919,60.7357,60.9007,114218.0
2022-02-23 15:30:00,66.43,66.46,66.3,66.3,130737.0,60.8915,60.919,60.7724,60.7724,130737.0
2022-02-23 15:40:00,66.31,66.42,66.3,66.33,193699.0,60.7815,60.8824,60.7724,60.7999,193699.0
2022-02-23 15:50:00,66.33,66.42,66.19,66.29,610336.0,60.7999,60.8824,60.6716,60.7632,610336.0
2022-02-24 09:30:00,65.24,65.87,64.95,65.0,524556.0,59.8008,60.3782,59.5349,59.5808,524556.0
2022-02-24 09:40:00,65.0,65.24,64.79,64.93,198163.0,59.5808,59.8008,59.3883,59.5166,198163.0
2022-02-24 09:50:00,64.95,65.02,64.66,65.0,256683.0,59.5349,59.5991,59.2691,59.5808,256683.0
2022-02-24 10:00:00,65.0,65.02,64.49,64.56,178351.0,59.5808,59.5991,59.1133,59.1775,178351.0
2022-02-24 10:10:00,64.56,64.58,64.26,64.42,183098.0,59.1775,59.1958,58.9025,59.0491,183098.0
2022-02-24 10:20:00,64.42,64.5,64.15,64.23,165737.0,59.0491,59.1225,58.8016,58.875,165737.0
2022-02-24 10:30:00,64.23,64.4,64.14,64.35,150706.0,58.875,59.0308,58.7925,58.985,150706.0
2022-02-24 10:40:00,64.35,64.37,64.01,64.05,140443.0,58.985,59.0033,58.6733,58.71,140443.0
2022-02-24 10:50:00,64.04,64.2,63.87,63.99,109867.0,58.7008,58.8475,58.545,58.655,109867.0
2022-02-24 11:00:00,64.0,64.01,63.84,63.85,110047.0,58.6641,58.6733,58.5175,58.5266,110047.0
2022-02-24 11:10:00,63.84,63.88,63.74,63.79,94932.0,58.5175,58.5541,58.4258,58.4716,94932.0
2022-02-24 11:20:00,63.77,63.89,63.71,63.76,99692.0,58.4533,58.5633,58.3983,58.4442,99692.0
2022-02-24 11:30:00,63.75,63.82,63.43,63.7,175941.0,58.435,58.4991,58.1417,58.3892,175941.0
2022-02-24 11:40:00,63.7,63.73,63.61,63.73,91633.0,58.3892,58.4167,58.3067,58.4167,91633.0
2022-02-24 11:50:00,63.73,64.02,63.71,63.95,106837.0,58.4167,58.6825,58.3983,58.6183,106837.0
2022-02-24 12:00:00,63.94,63.98,63.75,63.82,71614.0,58.6091,58.6458,58.435,58.4991,71614.0
2022-02-24 12:10:00,63.83,63.87,63.71,63.77,87987.0,58.5083,58.545,58.3983,58.4533,87987.0
2022-02-24 12:20:00,63.78,63.8,63.66,63.74,96243.0,58.4625,58.4808,58.3525,58.4258,96243.0
2022-02-24 12:30:00,63.74,63.74,63.48,63.56,144226.0,58.4258,58.4258,58.1875,58.2608,144226.0
2022-02-24 12:40:00,63.55,63.82,63.53,63.81,144587.0,58.2517,58.4991,58.2333,58.49,144587.0
2022-02-24 12:50:00,63.81,63.83,63.61,63.62,120196.0,58.49,58.5083,58.3067,58.3158,120196.0
2022-02-24 13:00:00,63.62,63.63,63.45,63.54,121116.0,58.3158,58.325,58.16,58.2425,121116.0
2022-02-24 13:10:00,63.54,63.59,63.48,63.53,102613.0,58.2425,58.2883,58.1875,58.2333,102613.0
2022-02-24 13:20:00,63.51,63.52,63.31,63.31,78013.0,58.215,58.2242,58.0317,58.0317,78013.0
2022-02-24 13:30:00,63.3,63.47,63.28,63.3,127967.0,58.0225,58.1783,58.0042,58.0225,127967.0
2022-02-24 13:40:00,63.29,63.62,63.21,63.59,112676.0,58.0133,58.3158,57.94,58.2883,112676.0
2022-02-24 13:50:00,63.59,63.71,63.58,63.66,112787.0,58.2883,58.3983,58.2792,58.3525,112787.0
2022-02-24 14:00:00,63.67,63.81,63.62,63.63,139324.0,58.3617,58.49,58.3158,58.325,139324.0
2022-02-24 14:10:00,63.64,63.83,63.61,63.83,78980.0,58.3342,58.5083,58.3067,58.5083,78980.0
2022-02-24 14:20:00,63.83,63.95,63.82,63.9,90785.0,58.5083,58.6183,58.4991,58.5725,90785.0
2022-02-24 14:30:00,63.9,64.12,63.86,64.08,145138.0,58.5725,58.7741,58.5358,58.7375,145138.0
2022-02-24 14:40:00,64.08,64.14,63.98,64.14,119466.0,58.7375,58.7925,58.6458,58.7925,119466.0
2022-02-24 14:50:00,64.13,64.19,64.04,64.09,141061.0,58.7833,58.8383,58.7008,58.7466,141061.0
2022-02-24 15:00:00,64.09,64.22,64.05,64.19,121660.0,58.7466,58.8658,58.71,58.8383,121660.0
2022-02-24 15:10:00,64.19,64.27,64.15,64.17,118522.0,58.8383,58.9116,58.8016,58.82,118522.0
2022-02-24 15:20:00,64.17,64.24,64.09,64.11,148618.0,58.82,58.8841,58.7466,58.765,148618.0
2022-02-24 15:30:00,64.1,64.36,64.07,64.33,186973.0,58.7558,58.9941,58.7283,58.9666,186973.0
2022-02-24 15:40:00,64.33,64.42,64.27,64.41,236414.0,58.9666,59.0491,58.9116,59.04,236414.0
2022-02-24 15:50:00,64.41,64.75,64.4,64.65,943031.0,59.04,59.3516,59.0308,59.2599,943031.0
2022-02-25 09:30:00,65.12,65.77,64.9,65.72,341074.0,59.6908,60.2866,59.4891,60.2407,341074.0
2022-02-25 09:40:00,65.72,65.86,65.48,65.49,240992.0,60.2407,60.3691,60.0207,60.0299,240992.0
2022-02-25 09:50:00,65.5,65.68,65.41,65.67,180396.0,60.0391,60.2041,59.9566,60.1949,180396.0
2022-02-25 10:00:00,65.69,65.97,65.66,65.84,134385.0,60.2132,60.4699,60.1857,60.3507,134385.0
2022-02-25 10:10:00,65.83,65.84,65.62,65.7,136951.0,60.3416,60.3507,60.1491,60.2224,136951.0
2022-02-25 10:20:00,65.7,65.96,65.62,65.95,140881.0,60.2224,60.4607,60.1491,60.4516,140881.0
2022-02-25 10:30:00,65.97,66.07,65.9,66.07,85665.0,60.4699,60.5616,60.4057,60.5616,85665.0
2022-02-25 10:40:00,66.08,66.16,65.94,66.04,97398.0,60.5707,60.6441,60.4424,60.5341,97398.0
2022-02-25 10:50:00,66.03,66.28,66.03,66.28,139050.0,60.5249,60.7541,60.5249,60.7541,139050.0
2022-02-25 11:00:00,66.28,66.45,66.23,66.44,94039.0,60.7541,60.9099,60.7082,60.9007,94039.0
2022-02-25 11:10:00,66.42,66.49,66.31,66.37,110636.0,60.8824,60.9465,60.7815,60.8365,110636.0
2022-02-25 11:20:00,66.37,66.42,66.27,66.27,84511.0,60.8365,60.8824,60.7449,60.7449,84511.0
2022-02-25 11:30:00,66.27,66.32,66.16,66.28,114995.0,60.7449,60.7907,60.6441,60.7541,114995.0
2022-02-25 11:40:00,66.29,66.31,66.16,66.18,73512.0,60.7632,60.7815,60.6441,60.6624,73512.0
2022-02-25 11:50:00,66.19,66.25,66.09,66.2,69043.0,60.6716,60.7266,60.5799,60.6807,69043.0
2022-02-25 12:00:00,66.2,66.24,66.13,66.16,96701.0,60.6807,60.7174,60.6166,60.6441,96701.0
2022-02-25 12:10:00,66.15,66.31,66.12,66.23,119158.0,60.6349,60.7815,60.6074,60.7082,119158.0
2022-02-25 12:20:00,66.23,66.41,66.2,66.39,131428.0,60.7082,60.8732,60.6807,60.8549,131428.0
2022-02-25 12:30:00,66.39,66.49,66.34,66.49,95674.0,60.8549,60.9465,60.809,60.9465,95674.0
2022-02-25 12:40:00,66.5,66.59,66.49,66.59,103936.0,60.9557,61.0382,60.9465,61.0382,103936.0
2022-02-25 12:50:00,66.59,66.68,66.54,66.54,139200.0,61.0382,61.1207,60.9924,60.9924,139200.0
2022-02-25 13:00:00,66.52,66.55,66.39,66.39,87383.0,60.974,61.0015,60.8549,60.8549,87383.0
2022-02-25 13:10:00,66.39,66.46,66.31,66.43,93912.0,60.8549,60.919,60.7815,60.8915,93912.0
2022-02-25 13:20:00,66.45,66.54,66.4,66.53,69268.0,60.9099,60.9924,60.864,60.9832,69268.0
2022-02-25 13:30:00,66.53,66.56,66.4,66.44,124527.0,60.9832,61.0107,60.864,60.9007,124527.0
2022-02-25 13:40:00,66.45,66.66,66.43,66.64,90001.0,60.9099,61.1024,60.8915,61.084,90001.0
2022-02-25 13:50:00,66.64,66.66,66.48,66.53,87794.0,61.084,61.1024,60.9374,60.9832,87794.0
2022-02-25 14:00:00,66.53,66.57,66.45,66.57,87555.0,60.9832,61.0199,60.9099,61.0199,87555.0
2022-02-25 14:10:00,66.57,66.61,66.51,66.53,76241.0,61.0199,61.0565,60.9649,60.9832,76241.0
2022-02-25 14:20:00,66.53,66.59,66.49,66.56,78629.0,60.9832,61.0382,60.9465,61.0107,78629.0
2022-02-25 14:30:00,66.57,66.59,66.39,66.39,84631.0,61.0199,61.0382,60.8549,60.8549,84631.0
2022-02-25 14:40:00,66.38,66.45,66.35,66.42,70728.0,60.8457,60.9099,60.8182,60.8824,70728.0
2022-02-25 14:50:00,66.42,66.54,66.33,66.46,108351.0,60.8824,60.9924,60.7999,60.919,108351.0
2022-02-25 15:00:00,66.46,66.5,66.37,66.48,67636.0,60.919,60.9557,60.8365,60.9374,67636.0
2022-02-25 15:10:00,66.48,66.57,66.41,66.55,82271.0,60.9374,61.0199,60.8732,61.0015,82271.0
2022-02-25 15:20:00,66.55,66.63,66.48,66.48,105395.0,61.0015,61.0749,60.9374,60.9374,105395.0
2022-02-25 15:30:00,66.49,66.56,66.33,66.46,141220.0,60.9465,61.0107,60.7999,60.919,141220.0
2022-02-25 15:40:00,66.47,66.62,66.45,66.52,195491.0,60.9282,61.0657,60.9099,60.974,195491.0
2022-02-25 15:50:00,66.54,66.79,66.54,66.76,623801.0,60.9924,61.2215,60.9924,61.194,623801.0
2022-02-28 09:30:00,65.57,65.67,65.16,65.66,406940.0,60.1032,60.1949,59.7274,60.1857,406940.0
2022-02-28 09:40:00,65.64,65.84,65.5,65.84,168096.0,60.1674,60.3507,60.0391,60.3507,168096.0
2022-02-28 09:50:00,65.82,65.94,65.48,65.53,104718.0,60.3324,60.4424,60.0207,60.0666,104718.0
2022-02-28 10:00:00,65.55,65.69,65.47,65.53,80043.0,60.0849,60.2132,60.0116,60.0666,80043.0
2022-02-28 10:10:00,65.53,65.71,65.38,65.38,73523.0,60.0666,60.2316,59.9291,59.9291,73523.0
2022-02-28 10:20:00,65.37,65.39,65.09,65.11,108994.0,59.9199,59.9383,59.6633,59.6816,108994.0
2022-02-28 10:30:00,65.1,65.29,65.05,65.25,76664.0,59.6724,59.8466,59.6266,59.8099,76664.0
2022-02-28 10:40:00,65.28,65.36,65.21,65.34,107446.0,59.8374,59.9108,59.7733,59.8924,107446.0
2022-02-28 10:50:00,65.33,65.35,65.16,65.31,100337.0,59.8833,59.9016,59.7274,59.8649,100337.0
2022-02-28 11:00:00,65.32,65.5,65.29,65.49,87378.0,59.8741,60.0391,59.8466,60.0299,87378.0
2022-02-28 11:10:00,65.48,65.52,65.38,65.47,71977.0,60.0207,60.0574,59.9291,60.0116,71977.0
2022-02-28 11:20:00,65.47,65.59,65.45,65.58,81740.0,60.0116,60.1216,59.9933,60.1124,81740.0
2022-02-28 11:30:00,65.56,65.61,65.41,65.41,90029.0,60.0941,60.1399,59.9566,59.9566,90029.0
2022-02-28 11:40:00,65.41,65.41,65.17,65.22,91251.0,59.9566,59.9566,59.7366,59.7824,91251.0
2022-02-28 11:50:00,65.23,65.48,65.18,65.43,74371.0,59.7916,60.0207,59.7458,59.9749,74371.0
2022-02-28 12:00:00,65.43,65.52,65.34,65.35,92577.0,59.9749,60.0574,59.8924,59.9016,92577.0
2022-02-28 12:10:00,65.35,65.36,65.2,65.27,77456.0,59.9016,59.9108,59.7641,59.8283,77456.0
2022-02-28 12:20:00,65.27,65.29,65.2,65.21,73437.0,59.8283,59.8466,59.7641,59.7733,73437.0
2022-02-28 12:30:00,65.2,65.23,65.08,65.12,90573.0,59.7641,59.7916,59.6541,59.6908,90573.0
2022-02-28 12:40:00,65.12,65.15,65.02,65.06,90772.0,59.6908,59.7183,59.5991,59.6358,90772.0
2022-02-28 12:50:00,65.07,65.08,64.95,64.97,83536.0,59.6449,59.6541,59.5349,59.5533,83536.0
2022-02-28 13:00:00,64.97,65.17,64.97,65.17,60064.0,59.5533,59.7366,59.5533,59.7366,60064.0
2022-02-28 13:10:00,65.16,65.22,65.12,65.17,98085.0,59.7274,59.7824,59.6908,59.7366,98085.0
2022-02-28 13:20:00,65.17,65.18,65.07,65.14,87210.0,59.7366,59.7458,59.6449,59.7091,87210.0
2022-02-28 13:30:00,65.13,65.13,64.97,65.02,101843.0,59.6999,59.6999,59.5533,59.5991,101843.0
2022-02-28 13:40:00,65.02,65.12,65.01,65.11,56822.0,59.5991,59.6908,59.5899,59.6816,56822.0
2022-02-28 13:50:00,65.12,65.25,65.12,65.22,75517.0,59.6908,59.8099,59.6908,59.7824,75517.0
2022-02-28 14:00:00,65.23,65.24,64.84,64.85,109560.0,59.7916,59.8008,59.4341,59.4433,109560.0
2022-02-28 14:10:00,64.84,64.84,64.67,64.82,113623.0,59.4341,59.4341,59.2783,59.4158,113623.0
2022-02-28 14:20:00,64.83,64.88,64.77,64.82,95798.0,59.4249,59.4708,59.3699,59.4158,95798.0
2022-02-28 14:30:00,64.83,64.99,64.8,64.94,75859.0,59.4249,59.5716,59.3974,59.5258,75859.0
2022-02-28 14:40:00,64.95,65.07,64.89,65.0,94754.0,59.5349,59.6449,59.4799,59.5808,94754.0
2022-02-28 14:50:00,65.0,65.13,64.98,65.07,68504.0,59.5808,59.6999,59.5624,59.6449,68504.0
2022-02-28 15:00:00,65.07,65.14,64.98,65.12,84062.0,59.6449,59.7091,59.5624,59.6908,84062.0
2022-02-28 15:10:00,65.12,65.18,65.06,65.16,84767.0,59.6908,59.7458,59.6358,59.7274,84767.0
2022-02-28 15:20:00,65.16,65.33,65.16,65.26,96170.0,59.7274,59.8833,59.7274,59.8191,96170.0
2022-02-28 15:30:00,65.26,65.26,64.98,65.05,121749.0,59.8191,59.8191,59.5624,59.6266,121749.0
2022-02-28 15:40:00,65.06,65.43,65.06,65.37,190921.0,59.6358,59.9749,59.6358,59.9199,190921.0
2022-02-28 15:50:00,65.37,65.53,65.33,65.48,728134.0,59.9199,60.0666,59.8833,60.0207,728134.0
2022-03-01 09:30:00,64.99,65.38,64.98,65.37,405075.0,59.5716,59.9291,59.5624,59.9199,405075.0
2022-03-01 09:40:00,65.37,65.45,65.04,65.14,184394.0,59.9199,59.9933,59.6174,59.7091,184394.0
2022-03-01 09:50:00,65.15,65.15,64.59,64.61,183097.0,59.7183,59.7183,59.205,59.2233,183097.0
2022-03-01 10:00:00,64.63,64.82,64.57,64.64,166552.0,59.2416,59.4158,59.1866,59.2508,166552.0
2022-03-01 10:10:00,64.64,64.78,64.63,64.75,167757.0,59.2508,59.3791,59.2416,59.3516,167757.0
2022-03-01 10:20:00,64.76,64.82,64.57,64.7,151128.0,59.3608,59.4158,59.1866,59.3058,151128.0
2022-03-01 10:30:00,64.72,64.8,64.59,64.59,101695.0,59.3241,59.3974,59.205,59.205,101695.0
2022-03-01 10:40:00,64.59,64.72,64.49,64.67,120794.0,59.205,59.3241,59.1133,59.2783,120794.0
2022-03-01 10:50:00,64.68,64.82,64.67,64.72,101454.0,59.2874,59.4158,59.2783,59.3241,101454.0
2022-03-01 11:00:00,64.71,64.87,64.7,64.76,79996.0,59.3149,59.4616,59.3058,59.3608,79996.0
2022-03-01 11:10:00,64.77,64.86,64.69,64.7,69850.0,59.3699,59.4524,59.2966,59.3058,69850.0
2022-03-01 11:20:00,64.7,64.82,64.69,64.82,75249.0,59.3058,59.4158,59.2966,59.4158,75249.0
2022-03-01 11:30:00,64.82,64.82,64.59,64.6,98207.0,59.4158,59.4158,59.205,59.2141,98207.0
2022-03-01 11:40:00,64.61,64.61,64.33,64.35,144606.0,59.2233,59.2233,58.9666,58.985,144606.0
2022-03-01 11:50:00,64.36,64.44,64.33,64.43,84892.0,58.9941,59.0675,58.9666,59.0583,84892.0
2022-03-01 12:00:00,64.42,64.56,64.4,64.56,77921.0,59.0491,59.1775,59.0308,59.1775,77921.0
2022-03-01 12:10:00,64.56,64.58,64.45,64.52,72776.0,59.1775,59.1958,59.0766,59.1408,72776.0
2022-03-01 12:20:00,64.53,64.53,64.46,64.51,55092.0,59.15,59.15,59.0858,59.1316,55092.0
2022-03-01 12:30:00,64.52,64.65,64.51,64.58,44831.0,59.1408,59.2599,59.1316,59.1958,44831.0
2022-03-01 12:40:00,64.59,64.66,64.57,64.63,50908.0,59.205,59.2691,59.1866,59.2416,50908.0
2022-03-01 12:50:00,64.62,64.64,64.52,64.56,52347.0,59.2324,59.2508,59.1408,59.1775,52347.0
2022-03-01 13:00:00,64.56,64.65,64.51,64.56,63899.0,59.1775,59.2599,59.1316,59.1775,63899.0
2022-03-01 13:10:00,64.57,64.58,64.46,64.47,52653.0,59.1866,59.1958,59.0858,59.095,52653.0
2022-03-01 13:20:00,64.46,64.5,64.28,64.31,64423.0,59.0858,59.1225,58.9208,58.9483,64423.0
2022-03-01 13:30:00,64.31,64.44,64.27,64.43,136744.0,58.9483,59.0675,58.9116,59.0583,136744.0
2022-03-01 13:40:00,64.43,64.53,64.4,64.49,73818.0,59.0583,59.15,59.0308,59.1133,73818.0
2022-03-01 13:50:00,64.49,64.5,64.38,64.41,70858.0,59.1133,59.1225,59.0125,59.04,70858.0
2022-03-01 14:00:00,64.41,64.41,64.25,64.28,70703.0,59.04,59.04,58.8933,58.9208,70703.0
2022-03-01 14:10:00,64.28,64.37,64.23,64.34,92983.0,58.9208,59.0033,58.875,58.9758,92983.0
2022-03-01 14:20:00,64.34,64.56,64.32,64.53,71646.0,58.9758,59.1775,58.9575,59.15,71646.0
2022-03-01 14:30:00,64.53,64.7,64.51,64.69,81572.0,59.15,59.3058,59.1316,59.2966,81572.0
2022-03-01 14:40:00,64.69,64.76,64.66,64.72,75101.0,59.2966,59.3608,59.2691,59.3241,75101.0
2022-03-01 14:50:00,64.72,64.72,64.63,64.69,79195.0,59.3241,59.3241,59.2416,59.2966,79195.0
2022-03-01 15:00:00,64.7,64.94,64.68,64.8,115453.0,59.3058,59.5258,59.2874,59.3974,115453.0
2022-03-01 15:10:00,64.81,64.82,64.65,64.68,105051.0,59.4066,59.4158,59.2599,59.2874,105051.0
2022-03-01 15:20:00,64.69,64.74,64.62,64.63,92944.0,59.2966,59.3424,59.2324,59.2416,92944.0
2022-03-01 15:30:00,64.62,64.68,64.5,64.51,259288.0,59.2324,59.2874,59.1225,59.1316,259288.0
2022-03-01 15:40:00,64.51,64.59,64.28,64.29,313071.0,59.1316,59.205,58.9208,58.93,313071.0
2022-03-01 15:50:00,64.28,64.38,64.13,64.3,1600046.0,58.9208,59.0125,58.7833,58.9391,1600046.0
2022-03-02 09:30:00,64.24,64.61,64.23,64.38,203881.0,58.8841,59.2233,58.875,59.0125,203881.0
2022-03-02 09:40:00,64.39,64.4,64.16,64.2,192289.0,59.0216,59.0308,58.8108,58.8475,192289.0
2022-03-02 09:50:00,64.2,64.39,63.98,64.23,203657.0,58.8475,59.0216,58.6458,58.875,203657.0
2022-03-02 10:00:00,64.24,64.52,64.24,64.27,105772.0,58.8841,59.1408,58.8841,58.9116,105772.0
2022-03-02 10:10:00,64.27,64.36,64.12,64.29,134959.0,58.9116,58.9941,58.7741,58.93,134959.0
2022-03-02 10:20:00,64.28,64.63,64.26,64.52,161790.0,58.9208,59.2416,58.9025,59.1408,161790.0
2022-03-02 10:30:00,64.54,64.58,64.28,64.47,208746.0,59.1591,59.1958,58.9208,59.095,208746.0
2022-03-02 10:40:00,64.47,64.53,64.38,64.5,150302.0,59.095,59.15,59.0125,59.1225,150302.0
2022-03-02 10:50:00,64.48,64.53,64.32,64.51,88828.0,59.1041,59.15,58.9575,59.1316,88828.0
2022-03-02 11:00:00,64.51,64.74,64.47,64.66,138514.0,59.1316,59.3424,59.095,59.2691,138514.0
2022-03-02 11:10:00,64.66,64.77,64.6,64.6,96008.0,59.2691,59.3699,59.2141,59.2141,96008.0
2022-03-02 11:20:00,64.61,64.85,64.61,64.78,70944.0,59.2233,59.4433,59.2233,59.3791,70944.0
2022-03-02 11:30:00,64.79,64.95,64.67,64.73,164485.0,59.3883,59.5349,59.2783,59.3333,164485.0
2022-03-02 11:40:00,64.72,64.8,64.71,64.75,76550.0,59.3241,59.3974,59.3149,59.3516,76550.0
2022-03-02 11:50:00,64.75,64.8,64.72,64.76,68671.0,59.3516,59.3974,59.3241,59.3608,68671.0
2022-03-02 12:00:00,64.76,64.83,64.69,64.83,77952.0,59.3608,59.4249,59.2966,59.4249,77952.0
2022-03-02 12:10:00,64.84,64.9,64.74,64.81,79424.0,59.4341,59.4891,59.3424,59.4066,79424.0
2022-03-02 12:20:00,64.81,64.86,64.71,64.84,84253.0,59.4066,59.4524,59.3149,59.4341,84253.0
2022-03-02 12:30:00,64.84,64.97,64.82,64.93,80425.0,59.4341,59.5533,59.4158,59.5166,80425.0
2022-03-02 12:40:00,64.93,64.95,64.87,64.89,62203.0,59.5166,59.5349,59.4616,59.4799,62203.0
2022-03-02 12:50:00,64.91,64.95,64.86,64.94,56957.0,59.4983,59.5349,59.4524,59.5258,56957.0
2022-03-02 13:00:00,64.94,64.98,64.88,64.88,65624.0,59.5258,59.5624,59.4708,59.4708,65624.0
2022-03-02 13:10:00,64.89,64.92,64.77,64.81,100425.0,59.4799,59.5074,59.3699,59.4066,100425.0
2022-03-02 13:20:00,64.81,64.9,64.77,64.86,101441.0,59.4066,59.4891,59.3699,59.4524,101441.0
2022-03-02 13:30:00,64.86,64.99,64.85,64.95,104614.0,59.4524,59.5716,59.4433,59.5349,104614.0
2022-03-02 13:40:00,64.95,64.97,64.86,64.91,98509.0,59.5349,59.5533,59.4524,59.4983,98509.0
2022-03-02 13:50:00,64.92,64.96,64.88,64.93,74069.0,59.5074,59.5441,59.4708,59.5166,74069.0
2022-03-02 14:00:00,64.94,64.99,64.89,64.94,60782.0,59.5258,59.5716,59.4799,59.5258,60782.0
2022-03-02 14:10:00,64.94,64.99,64.9,64.91,55738.0,59.5258,59.5716,59.4891,59.4983,55738.0
2022-03-02 14:20:00,64.92,64.95,64.83,64.88,95504.0,59.5074,59.5349,59.4249,59.4708,95504.0
2022-03-02 14:30:00,64.88,65.0,64.81,64.96,128968.0,59.4708,59.5808,59.4066,59.5441,128968.0
2022-03-02 14:40:00,64.95,64.96,64.8,64.82,84807.0,59.5349,59.5441,59.3974,59.4158,84807.0
2022-03-02 14:50:00,64.83,64.9,64.73,64.8,96012.0,59.4249,59.4891,59.3333,59.3974,96012.0
2022-03-02 15:00:00,64.79,64.9,64.76,64.79,93968.0,59.3883,59.4891,59.3608,59.3883,93968.0
2022-03-02 15:10:00,64.8,64.87,64.77,64.86,156023.0,59.3974,59.4616,59.3699,59.4524,156023.0
2022-03-02 15:20:00,64.86,64.96,64.8,64.96,110193.0,59.4524,59.5441,59.3974,59.5441,110193.0
2022-03-02 15:30:00,64.97,64.99,64.86,64.86,198963.0,59.5533,59.5716,59.4524,59.4524,198963.0
2022-03-02 15:40:00,64.86,64.97,64.79,64.96,192573.0,59.4524,59.5533,59.3883,59.5441,192573.0
2022-03-02 15:50:00,64.96,65.07,64.68,64.69,576508.0,59.5441,59.6449,59.2874,59.2966,576508.0
2022-03-03 09:30:00,65.1,65.35,64.96,65.27,200262.0,59.6724,59.9016,59.5441,59.8283,200262.0
2022-03-03 09:40:00,65.27,65.49,65.24,65.4,143326.0,59.8283,60.0299,59.8008,59.9474,143326.0
2022-03-03 09:50:00,65.39,65.4,65.21,65.24,89475.0,59.9383,59.9474,59.7733,59.8008,89475.0
2022-03-03 10:00:00,65.23,65.38,65.07,65.35,98779.0,59.7916,59.9291,59.6449,59.9016,98779.0
2022-03-03 10:10:00,65.35,65.46,65.31,65.42,109088.0,59.9016,60.0024,59.8649,59.9658,109088.0
2022-03-03 10:20:00,65.42,65.47,65.32,65.34,90240.0,59.9658,60.0116,59.8741,59.8924,90240.0
2022-03-03 10:30:00,65.34,65.36,65.17,65.18,80753.0,59.8924,59.9108,59.7366,59.7458,80753.0
2022-03-03 10:40:00,65.18,65.22,65.08,65.16,78428.0,59.7458,59.7824,59.6541,59.7274,78428.0
2022-03-03 10:50:00,65.15,65.16,64.98,65.0,82508.0,59.7183,59.7274,59.5624,59.5808,82508.0
2022-03-03 11:00:00,65.0,65.04,64.94,64.98,74881.0,59.5808,59.6174,59.5258,59.5624,74881.0
2022-03-03 11:10:00,64.98,65.02,64.81,64.88,85730.0,59.5624,59.5991,59.4066,59.4708,85730.0
2022-03-03 11:20:00,64.88,64.88,64.68,64.73,129340.0,59.4708,59.4708,59.2874,59.3333,129340.0
2022-03-03 11:30:00,64.73,64.76,64.64,64.72,135561.0,59.3333,59.3608,59.2508,59.3241,135561.0
2022-03-03 11:40:00,64.71,64.76,64.66,64.74,107654.0,59.3149,59.3608,59.2691,59.3424,107654.0
2022-03-03 11:50:00,64.75,64.77,64.65,64.73,71002.0,59.3516,59.3699,59.2599,59.3333,71002.0
2022-03-03 12:00:00,64.73,64.84,64.71,64.82,52943.0,59.3333,59.4341,59.3149,59.4158,52943.0
2022-03-03 12:10:00,64.82,64.87,64.79,64.83,50907.0,59.4158,59.4616,59.3883,59.4249,50907.0
2022-03-03 12:20:00,64.82,64.82,64.7,64.73,59123.0,59.4158,59.4158,59.3058,59.3333,59123.0
2022-03-03 12:30:00,64.73,64.96,64.69,64.84,218549.0,59.3333,59.5441,59.2966,59.4341,218549.0
2022-03-03 12:40:00,64.83,64.88,64.76,64.82,70714.0,59.4249,59.4708,59.3608,59.4158,70714.0
2022-03-03 12:50:00,64.83,64.88,64.78,64.84,72162.0,59.4249,59.4708,59.3791,59.4341,72162.0
2022-03-03 13:00:00,64.84,64.9,64.78,64.81,76578.0,59.4341,59.4891,59.3791,59.4066,76578.0
2022-03-03 13:10:00,64.81,64.9,64.79,64.87,120346.0,59.4066,59.4891,59.3883,59.4616,120346.0
2022-03-03 13:20:00,64.87,64.94,64.83,64.93,66871.0,59.4616,59.5258,59.4249,59.5166,66871.0
2022-03-03 13:30:00,64.92,64.94,64.84,64.89,69379.0,59.5074,59.5258,59.4341,59.4799,69379.0
2022-03-03 13:40:00,64.89,64.95,64.85,64.93,67751.0,59.4799,59.5349,59.4433,59.5166,67751.0
2022-03-03 13:50:00,64.94,65.0,64.9,64.94,81654.0,59.5258,59.5808,59.4891,59.5258,81654.0
2022-03-03 14:00:00,64.93,65.07,64.92,65.04,79839.0,59.5166,59.6449,59.5074,59.6174,79839.0
2022-03-03 14:10:00,65.05,65.18,65.04,65.13,112477.0,59.6266,59.7458,59.6174,59.6999,112477.0
2022-03-03 14:20:00,65.13,65.26,65.06,65.22,76694.0,59.6999,59.8191,59.6358,59.7824,76694.0
2022-03-03 14:30:00,65.23,65.24,65.11,65.16,122628.0,59.7916,59.8008,59.6816,59.7274,122628.0
2022-03-03 14:40:00,65.16,65.2,64.98,64.98,71239.0,59.7274,59.7641,59.5624,59.5624,71239.0
2022-03-03 14:50:00,64.98,65.0,64.88,64.97,68626.0,59.5624,59.5808,59.4708,59.5533,68626.0
2022-03-03 15:00:00,64.96,64.96,64.76,64.8,91634.0,59.5441,59.5441,59.3608,59.3974,91634.0
2022-03-03 15:10:00,64.8,64.9,64.78,64.9,97365.0,59.3974,59.4891,59.3791,59.4891,97365.0
2022-03-03 15:20:00,64.89,64.97,64.82,64.96,108735.0,59.4799,59.5533,59.4158,59.5441,108735.0
2022-03-03 15:30:00,64.95,64.96,64.79,64.86,181016.0,59.5349,59.5441,59.3883,59.4524,181016.0
2022-03-03 15:40:00,64.85,64.88,64.69,64.79,191435.0,59.4433,59.4708,59.2966,59.3883,191435.0
2022-03-03 15:50:00,64.79,64.91,64.71,64.91,565395.0,59.3883,59.4983,59.3149,59.4983,565395.0
2022-03-04 09:30:00,64.04,64.11,63.58,63.78,386320.0,58.7008,58.765,58.2792,58.4625,386320.0
2022-03-04 09:40:00,63.79,63.8,63.44,63.58,525905.0,58.4716,58.4808,58.1508,58.2792,525905.0
2022-03-04 09:50:00,63.58,63.82,63.55,63.74,314514.0,58.2792,58.4991,58.2517,58.4258,314514.0
2022-03-04 10:00:00,63.73,63.8,63.23,63.25,231630.0,58.4167,58.4808,57.9583,57.9767,231630.0
2022-03-04 10:10:00,63.26,63.46,63.21,63.46,220493.0,57.9858,58.1692,57.94,58.1692,220493.0
2022-03-04 10:20:00,63.46,63.55,63.28,63.46,142686.0,58.1692,58.2517,58.0042,58.1692,142686.0
2022-03-04 10:30:00,63.46,63.5,63.36,63.47,116974.0,58.1692,58.2058,58.0775,58.1783,116974.0
2022-03-04 10:40:00,63.47,63.58,63.4,63.5,183610.0,58.1783,58.2792,58.1142,58.2058,183610.0
2022-03-04 10:50:00,63.5,63.64,63.46,63.63,136234.0,58.2058,58.3342,58.1692,58.325,136234.0
2022-03-04 11:00:00,63.63,63.79,63.63,63.71,189437.0,58.325,58.4716,58.325,58.3983,189437.0
2022-03-04 11:10:00,63.71,63.78,63.48,63.49,135266.0,58.3983,58.4625,58.1875,58.1967,135266.0
2022-03-04 11:20:00,63.49,63.68,63.48,63.62,119480.0,58.1967,58.3708,58.1875,58.3158,119480.0
2022-03-04 11:30:00,63.62,63.65,63.48,63.52,92010.0,58.3158,58.3433,58.1875,58.2242,92010.0
2022-03-04 11:40:00,63.51,63.55,63.45,63.54,103849.0,58.215,58.2517,58.16,58.2425,103849.0
2022-03-04 11:50:00,63.54,63.57,63.46,63.51,105168.0,58.2425,58.27,58.1692,58.215,105168.0
2022-03-04 12:00:00,63.51,63.62,63.46,63.6,158421.0,58.215,58.3158,58.1692,58.2975,158421.0
2022-03-04 12:10:00,63.6,63.68,63.47,63.59,173820.0,58.2975,58.3708,58.1783,58.2883,173820.0
2022-03-04 12:20:00,63.6,63.91,63.6,63.9,133104.0,58.2975,58.5816,58.2975,58.5725,133104.0
2022-03-04 12:30:00,63.89,63.97,63.81,63.82,122047.0,58.5633,58.6366,58.49,58.4991,122047.0
2022-03-04 12:40:00,63.82,63.82,63.68,63.75,119650.0,58.4991,58.4991,58.3708,58.435,119650.0
2022-03-04 12:50:00,63.75,63.91,63.71,63.89,120738.0,58.435,58.5816,58.3983,58.5633,120738.0
2022-03-04 13:00:00,63.89,64.03,63.89,64.02,62854.0,58.5633,58.6916,58.5633,58.6825,62854.0
2022-03-04 13:10:00,64.02,64.05,63.94,63.96,93644.0,58.6825,58.71,58.6091,58.6275,93644.0
2022-03-04 13:20:00,63.96,64.06,63.95,64.03,113068.0,58.6275,58.7191,58.6183,58.6916,113068.0
2022-03-04 13:30:00,64.04,64.08,64.0,64.05,81375.0,58.7008,58.7375,58.6641,58.71,81375.0
2022-03-04 13:40:00,64.04,64.04,63.87,63.98,110922.0,58.7008,58.7008,58.545,58.6458,110922.0
2022-03-04 13:50:00,63.99,64.07,63.9,63.97,90650.0,58.655,58.7283,58.5725,58.6366,90650.0
2022-03-04 14:00:00,63.97,64.08,63.9,64.04,132374.0,58.6366,58.7375,58.5725,58.7008,132374.0
2022-03-04 14:10:00,64.04,64.09,64.0,64.08,88006.0,58.7008,58.7466,58.6641,58.7375,88006.0
2022-03-04 14:20:00,64.08,64.26,64.07,64.18,110538.0,58.7375,58.9025,58.7283,58.8291,110538.0
2022-03-04 14:30:00,64.18,64.22,64.11,64.13,86892.0,58.8291,58.8658,58.765,58.7833,86892.0
2022-03-04 14:40:00,64.13,64.17,64.05,64.09,94571.0,58.7833,58.82,58.71,58.7466,94571.0
2022-03-04 14:50:00,64.1,64.14,63.77,63.79,188308.0,58.7558,58.7925,58.4533,58.4716,188308.0
2022-03-04 15:00:00,63.79,63.92,63.77,63.87,102730.0,58.4716,58.5908,58.4533,58.545,102730.0
2022-03-04 15:10:00,63.87,63.93,63.75,63.76,224783.0,58.545,58.6,58.435,58.4442,224783.0
2022-03-04 15:20:00,63.76,63.86,63.73,63.78,226238.0,58.4442,58.5358,58.4167,58.4625,226238.0
2022-03-04 15:30:00,63.79,63.85,63.64,63.64,344521.0,58.4716,58.5266,58.3342,58.3342,344521.0
2022-03-04 15:40:00,63.64,63.78,63.63,63.65,463213.0,58.3342,58.4625,58.325,58.3433,463213.0
2022-03-04 15:50:00,63.64,63.84,63.58,63.81,901791.0,58.3342,58.5175,58.2792,58.49,901791.0
2022-03-07 09:30:00,63.76,63.76,62.87,62.88,255315.0,58.4442,58.4442,57.6284,57.6375,255315.0
2022-03-07 09:40:00,62.89,63.19,62.81,62.9,332454.0,57.6467,57.9217,57.5734,57.6559,332454.0
2022-03-07 09:50:00,62.9,63.07,62.73,62.96,197207.0,57.6559,57.8117,57.5,57.7108,197207.0
2022-03-07 10:00:00,62.95,63.17,62.9,63.13,201534.0,57.7017,57.9033,57.6559,57.8667,201534.0
2022-03-07 10:10:00,63.12,63.15,62.88,63.08,315213.0,57.8575,57.885,57.6375,57.8208,315213.0
2022-03-07 10:20:00,63.08,63.26,63.02,63.07,201850.0,57.8208,57.9858,57.7658,57.8117,201850.0
2022-03-07 10:30:00,63.06,63.18,62.99,63.02,341042.0,57.8025,57.9125,57.7383,57.7658,341042.0
2022-03-07 10:40:00,63.0,63.19,62.95,63.11,387562.0,57.7475,57.9217,57.7017,57.8483,387562.0
2022-03-07 10:50:00,63.11,63.11,62.63,62.67,345450.0,57.8483,57.8483,57.4084,57.445,345450.0
2022-03-07 11:00:00,62.67,62.73,62.43,62.62,294731.0,57.445,57.5,57.225,57.3992,294731.0
2022-03-07 11:10:00,62.61,62.67,62.42,62.43,161805.0,57.39,57.445,57.2159,57.225,161805.0
2022-03-07 11:20:00,62.42,62.54,62.37,62.48,153908.0,57.2159,57.3259,57.17,57.2709,153908.0
2022-03-07 11:30:00,62.49,62.59,62.31,62.32,160338.0,57.28,57.3717,57.115,57.1242,160338.0
2022-03-07 11:40:00,62.32,62.38,62.21,62.21,149345.0,57.1242,57.1792,57.0234,57.0234,149345.0
2022-03-07 11:50:00,62.2,62.3,62.2,62.26,123562.0,57.0142,57.1059,57.0142,57.0692,123562.0
2022-03-07 12:00:00,62.26,62.36,62.25,62.28,114440.0,57.0692,57.1609,57.06,57.0875,114440.0
2022-03-07 12:10:00,62.28,62.42,62.18,62.37,114519.0,57.0875,57.2159,56.9959,57.17,114519.0
2022-03-07 12:20:00,62.37,62.59,62.33,62.58,160828.0,57.17,57.3717,57.1334,57.3625,160828.0
2022-03-07 12:30:00,62.58,62.73,62.53,62.72,111728.0,57.3625,57.5,57.3167,57.4909,111728.0
2022-03-07 12:40:00,62.71,62.81,62.65,62.8,139177.0,57.4817,57.5734,57.4267,57.5642,139177.0
2022-03-07 12:50:00,62.8,62.94,62.7,62.86,144079.0,57.5642,57.6925,57.4725,57.6192,144079.0
2022-03-07 13:00:00,62.87,63.12,62.86,62.94,140193.0,57.6284,57.8575,57.6192,57.6925,140193.0
2022-03-07 13:10:00,62.94,62.94,62.81,62.83,141070.0,57.6925,57.6925,57.5734,57.5917,141070.0
2022-03-07 13:20:00,62.84,63.07,62.84,63.02,133857.0,57.6009,57.8117,57.6009,57.7658,133857.0
2022-03-07 13:30:00,63.02,63.11,62.95,63.08,167383.0,57.7658,57.8483,57.7017,57.8208,167383.0
2022-03-07 13:40:00,63.07,63.07,62.71,62.76,89631.0,57.8117,57.8117,57.4817,57.5275,89631.0
2022-03-07 13:50:00,62.74,62.88,62.74,62.86,96423.0,57.5092,57.6375,57.5092,57.6192,96423.0
2022-03-07 14:00:00,62.87,62.87,62.73,62.73,95150.0,57.6284,57.6284,57.5,57.5,95150.0
2022-03-07 14:10:00,62.74,62.74,62.61,62.71,127600.0,57.5092,57.5092,57.39,57.4817,127600.0
2022-03-07 14:20:00,62.71,62.79,62.68,62.73,102754.0,57.4817,57.555,57.4542,57.5,102754.0
2022-03-07 14:30:00,62.73,62.86,62.71,62.86,145569.0,57.5,57.6192,57.4817,57.6192,145569.0
2022-03-07 14:40:00,62.87,62.92,62.76,62.92,86478.0,57.6284,57.6742,57.5275,57.6742,86478.0
2022-03-07 14:50:00,62.92,62.98,62.87,62.91,77152.0,57.6742,57.7292,57.6284,57.665,77152.0
2022-03-07 15:00:00,62.92,63.01,62.88,62.95,173081.0,57.6742,57.7567,57.6375,57.7017,173081.0
2022-03-07 15:10:00,62.96,62.96,62.79,62.79,198336.0,57.7108,57.7108,57.555,57.555,198336.0
2022-03-07 15:20:00,62.79,62.84,62.73,62.74,190048.0,57.555,57.6009,57.5,57.5092,190048.0
2022-03-07 15:30:00,62.74,62.78,62.62,62.7,339980.0,57.5092,57.5459,57.3992,57.4725,339980.0
2022-03-07 15:40:00,62.7,62.82,62.54,62.55,340270.0,57.4725,57.5825,57.3259,57.335,340270.0
2022-03-07 15:50:00,62.55,62.6,62.46,62.52,1186776.0,57.335,57.3809,57.2525,57.3075,1186776.0
2022-03-08 09:30:00,62.37,62.8,62.14,62.17,326776.0,57.17,57.5642,56.9592,56.9867,326776.0
2022-03-08 09:40:00,62.21,62.39,62.04,62.15,206539.0,57.0234,57.1884,56.8676,56.9684,206539.0
2022-03-08 09:50:00,62.12,62.18,61.71,61.8,204326.0,56.9409,56.9959,56.5651,56.6476,204326.0
2022-03-08 10:00:00,61.78,61.84,61.65,61.66,175577.0,56.6292,56.6842,56.5101,56.5192,175577.0
2022-03-08 10:10:00,61.65,61.83,61.45,61.77,183831.0,56.5101,56.6751,56.3267,56.6201,183831.0
2022-03-08 10:20:00,61.77,61.85,61.62,61.7,89290.0,56.6201,56.6934,56.4826,56.5559,89290.0
2022-03-08 10:30:00,61.7,61.86,61.64,61.79,132347.0,56.5559,56.7026,56.5009,56.6384,132347.0
2022-03-08 10:40:00,61.78,61.8,61.38,61.41,120267.0,56.6292,56.6476,56.2626,56.2901,120267.0
2022-03-08 10:50:00,61.41,61.57,61.28,61.5,189229.0,56.2901,56.4367,56.1709,56.3726,189229.0
2022-03-08 11:00:00,61.49,61.49,61.12,61.15,147286.0,56.3634,56.3634,56.0243,56.0518,147286.0
2022-03-08 11:10:00,61.15,61.27,60.84,60.89,261104.0,56.0518,56.1617,55.7676,55.8134,261104.0
2022-03-08 11:20:00,60.89,60.99,60.8,60.86,217567.0,55.8134,55.9051,55.7309,55.7859,217567.0
2022-03-08 11:30:00,60.86,61.2,60.83,61.16,207758.0,55.7859,56.0976,55.7584,56.0609,207758.0
2022-03-08 11:40:00,61.16,61.24,61.06,61.1,161806.0,56.0609,56.1343,55.9693,56.0059,161806.0
2022-03-08 11:50:00,61.1,61.23,61.02,61.22,251408.0,56.0059,56.1251,55.9326,56.1159,251408.0
2022-03-08 12:00:00,61.23,61.29,61.1,61.27,116562.0,56.1251,56.1801,56.0059,56.1617,116562.0
2022-03-08 12:10:00,61.28,61.8,61.28,61.77,217013.0,56.1709,56.6476,56.1709,56.6201,217013.0
2022-03-08 12:20:00,61.77,61.93,61.6,61.87,297279.0,56.6201,56.7667,56.4642,56.7117,297279.0
2022-03-08 12:30:00,61.89,62.19,61.83,62.11,105954.0,56.7301,57.005,56.6751,56.9317,105954.0
2022-03-08 12:40:00,62.11,62.23,61.94,61.97,139497.0,56.9317,57.0417,56.7759,56.8034,139497.0
2022-03-08 12:50:00,61.97,62.07,61.78,61.78,148357.0,56.8034,56.8951,56.6292,56.6292,148357.0
2022-03-08 13:00:00,61.79,62.04,61.75,62.02,280389.0,56.6384,56.8676,56.6017,56.8492,280389.0
2022-03-08 13:10:00,62.02,62.1,61.83,61.9,266420.0,56.8492,56.9225,56.6751,56.7392,266420.0
2022-03-08 13:20:00,61.91,61.93,61.65,61.69,210943.0,56.7484,56.7667,56.5101,56.5467,210943.0
2022-03-08 13:30:00,61.69,61.69,61.31,61.31,163091.0,56.5467,56.5467,56.1984,56.1984,163091.0
2022-03-08 13:40:00,61.33,61.33,61.08,61.15,142847.0,56.2167,56.2167,55.9876,56.0518,142847.0
2022-03-08 13:50:00,61.14,61.17,61.04,61.11,185874.0,56.0426,56.0701,55.9509,56.0151,185874.0
2022-03-08 14:00:00,61.11,61.2,60.93,61.18,175243.0,56.0151,56.0976,55.8501,56.0793,175243.0
2022-03-08 14:10:00,61.18,61.22,61.09,61.18,106710.0,56.0793,56.1159,55.9968,56.0793,106710.0
2022-03-08 14:20:00,61.19,61.37,61.11,61.37,142259.0,56.0884,56.2534,56.0151,56.2534,142259.0
2022-03-08 14:30:00,61.36,61.38,61.24,61.38,131263.0,56.2442,56.2626,56.1343,56.2626,131263.0
2022-03-08 14:40:00,61.38,61.69,61.36,61.68,165260.0,56.2626,56.5467,56.2442,56.5376,165260.0
2022-03-08 14:50:00,61.68,61.7,61.4,61.4,225334.0,56.5376,56.5559,56.2809,56.2809,225334.0
2022-03-08 15:00:00,61.4,61.46,61.32,61.36,181793.0,56.2809,56.3359,56.2076,56.2442,181793.0
2022-03-08 15:10:00,61.36,61.38,61.17,61.25,186496.0,56.2442,56.2626,56.0701,56.1434,186496.0
2022-03-08 15:20:00,61.25,61.25,60.91,60.93,244973.0,56.1434,56.1434,55.8318,55.8501,244973.0
2022-03-08 15:30:00,60.92,61.05,60.76,61.05,300511.0,55.8409,55.9601,55.6943,55.9601,300511.0
2022-03-08 15:40:00,61.05,61.11,60.78,60.79,346933.0,55.9601,56.0151,55.7126,55.7218,346933.0
2022-03-08 15:50:00,60.79,61.04,60.71,60.8,1041271.0,55.7218,55.9509,55.6484,55.7309,1041271.0
2022-03-09 09:30:00,61.6,61.83,61.4,61.56,313729.0,56.4642,56.6751,56.2809,56.4276,313729.0
2022-03-09 09:40:00,61.55,61.91,61.51,61.79,220714.0,56.4184,56.7484,56.3817,56.6384,220714.0
2022-03-09 09:50:00,61.79,61.8,61.4,61.47,167142.0,56.6384,56.6476,56.2809,56.3451,167142.0
2022-03-09 10:00:00,61.46,61.75,61.38,61.75,133116.0,56.3359,56.6017,56.2626,56.6017,133116.0
2022-03-09 10:10:00,61.77,61.81,61.62,61.65,136431.0,56.6201,56.6567,56.4826,56.5101,136431.0
2022-03-09 10:20:00,61.63,61.65,61.41,61.48,126751.0,56.4917,56.5101,56.2901,56.3542,126751.0
2022-03-09 10:30:00,61.48,61.48,61.12,61.13,166589.0,56.3542,56.3542,56.0243,56.0334,166589.0
2022-03-09 10:40:00,61.13,61.32,61.08,61.32,142167.0,56.0334,56.2076,55.9876,56.2076,142167.0
2022-03-09 10:50:00,61.3,61.41,61.28,61.36,100740.0,56.1892,56.2901,56.1709,56.2442,100740.0
2022-03-09 11:00:00,61.36,61.42,61.23,61.23,118056.0,56.2442,56.2992,56.1251,56.1251,118056.0
2022-03-09 11:10:00,61.23,61.45,61.22,61.43,123188.0,56.1251,56.3267,56.1159,56.3084,123188.0
2022-03-09 11:20:00,61.43,61.59,61.42,61.53,54343.0,56.3084,56.4551,56.2992,56.4001,54343.0
2022-03-09 11:30:00,61.53,61.77,61.52,61.73,74916.0,56.4001,56.6201,56.3909,56.5834,74916.0
2022-03-09 11:40:00,61.73,61.88,61.71,61.76,78812.0,56.5834,56.7209,56.5651,56.6109,78812.0
2022-03-09 11:50:00,61.76,61.94,61.74,61.89,68700.0,56.6109,56.7759,56.5926,56.7301,68700.0
2022-03-09 12:00:00,61.89,61.89,61.77,61.81,64527.0,56.7301,56.7301,56.6201,56.6567,64527.0
2022-03-09 12:10:00,61.81,61.9,61.74,61.86,99390.0,56.6567,56.7392,56.5926,56.7026,99390.0
2022-03-09 12:20:00,61.86,61.98,61.84,61.98,73939.0,56.7026,56.8126,56.6842,56.8126,73939.0
2022-03-09 12:30:00,61.98,62.08,61.95,62.02,93108.0,56.8126,56.9042,56.7851,56.8492,93108.0
2022-03-09 12:40:00,62.02,62.03,61.85,61.87,78810.0,56.8492,56.8584,56.6934,56.7117,78810.0
2022-03-09 12:50:00,61.87,61.93,61.85,61.93,45927.0,56.7117,56.7667,56.6934,56.7667,45927.0
2022-03-09 13:00:00,61.93,62.03,61.77,61.78,81903.0,56.7667,56.8584,56.6201,56.6292,81903.0
2022-03-09 13:10:00,61.78,61.92,61.76,61.87,57429.0,56.6292,56.7576,56.6109,56.7117,57429.0
2022-03-09 13:20:00,61.88,61.89,61.77,61.86,52907.0,56.7209,56.7301,56.6201,56.7026,52907.0
2022-03-09 13:30:00,61.84,61.9,61.8,61.84,93705.0,56.6842,56.7392,56.6476,56.6842,93705.0
2022-03-09 13:40:00,61.85,61.86,61.69,61.72,62400.0,56.6934,56.7026,56.5467,56.5742,62400.0
2022-03-09 13:50:00,61.73,61.82,61.7,61.81,75205.0,56.5834,56.6659,56.5559,56.6567,75205.0
2022-03-09 14:00:00,61.82,61.92,61.77,61.82,132168.0,56.6659,56.7576,56.6201,56.6659,132168.0
2022-03-09 14:10:00,61.83,61.89,61.8,61.87,192443.0,56.6751,56.7301,56.6476,56.7117,192443.0
2022-03-09 14:20:00,61.86,61.88,61.75,61.8,125117.0,56.7026,56.7209,56.6017,56.6476,125117.0
2022-03-09 14:30:00,61.8,61.86,61.78,61.8,108965.0,56.6476,56.7026,56.6292,56.6476,108965.0
2022-03-09 14:40:00,61.8,61.81,61.68,61.69,86523.0,56.6476,56.6567,56.5376,56.5467,86523.0
2022-03-09 14:50:00,61.69,61.77,61.65,61.66,64311.0,56.5467,56.6201,56.5101,56.5192,64311.0
2022-03-09 15:00:00,61.67,61.71,61.61,61.7,203397.0,56.5284,56.5651,56.4734,56.5559,203397.0
2022-03-09 15:10:00,61.7,61.75,61.59,61.62,290180.0,56.5559,56.6017,56.4551,56.4826,290180.0
2022-03-09 15:20:00,61.63,61.78,61.62,61.72,226674.0,56.4917,56.6292,56.4826,56.5742,226674.0
2022-03-09 15:30:00,61.71,61.77,61.6,61.63,316823.0,56.5651,56.6201,56.4642,56.4917,316823.0
2022-03-09 15:40:00,61.62,61.68,61.48,61.52,250994.0,56.4826,56.5376,56.3542,56.3909,250994.0
2022-03-09 15:50:00,61.52,61.57,61.13,61.28,891117.0,56.3909,56.4367,56.0334,56.1709,891117.0
2022-03-10 09:30:00,60.67,60.71,60.11,60.26,460212.0,55.6118,55.6484,55.0985,55.236,460212.0
2022-03-10 09:40:00,60.26,60.38,59.96,60.06,237722.0,55.236,55.346,54.961,55.0526,237722.0
2022-03-10 09:50:00,60.07,60.57,59.96,60.48,94432.0,55.0618,55.5201,54.961,55.4376,94432.0
2022-03-10 10:00:00,60.48,60.55,60.37,60.5,139832.0,55.4376,55.5018,55.3368,55.4559,139832.0
2022-03-10 10:10:00,60.48,60.49,60.27,60.35,100063.0,55.4376,55.4468,55.2451,55.3185,100063.0
2022-03-10 10:20:00,60.35,60.35,60.06,60.18,129247.0,55.3185,55.3185,55.0526,55.1626,129247.0
2022-03-10 10:30:00,60.18,60.26,60.02,60.16,131435.0,55.1626,55.236,55.016,55.1443,131435.0
2022-03-10 10:40:00,60.16,60.27,60.13,60.25,128525.0,55.1443,55.2451,55.1168,55.2268,128525.0
2022-03-10 10:50:00,60.24,60.24,59.82,59.86,111816.0,55.2176,55.2176,54.8326,54.8693,111816.0
2022-03-10 11:00:00,59.86,60.16,59.84,59.99,188619.0,54.8693,55.1443,54.851,54.9885,188619.0
2022-03-10 11:10:00,59.98,60.09,59.92,59.96,59154.0,54.9793,55.0801,54.9243,54.961,59154.0
2022-03-10 11:20:00,59.95,59.97,59.77,59.83,126921.0,54.9518,54.9701,54.7868,54.8418,126921.0
2022-03-10 11:30:00,59.82,59.86,59.73,59.75,93148.0,54.8326,54.8693,54.7501,54.7685,93148.0
2022-03-10 11:40:00,59.76,59.93,59.68,59.89,107515.0,54.7776,54.9335,54.7043,54.8968,107515.0
2022-03-10 11:50:00,59.89,60.05,59.87,60.04,64210.0,54.8968,55.0435,54.8785,55.0343,64210.0
2022-03-10 12:00:00,60.05,60.21,60.04,60.14,84764.0,55.0435,55.1901,55.0343,55.126,84764.0
2022-03-10 12:10:00,60.15,60.17,59.97,59.98,56363.0,55.1351,55.1535,54.9701,54.9793,56363.0
2022-03-10 12:20:00,59.97,60.1,59.96,60.08,64869.0,54.9701,55.0893,54.961,55.071,64869.0
2022-03-10 12:30:00,60.08,60.14,59.99,60.0,74648.0,55.071,55.126,54.9885,54.9976,74648.0
2022-03-10 12:40:00,59.99,59.99,59.89,59.96,35300.0,54.9885,54.9885,54.8968,54.961,35300.0
2022-03-10 12:50:00,59.96,60.04,59.93,59.99,42380.0,54.961,55.0343,54.9335,54.9885,42380.0
2022-03-10 13:00:00,60.0,60.04,59.94,60.03,70451.0,54.9976,55.0343,54.9426,55.0251,70451.0
2022-03-10 13:10:00,60.03,60.16,59.96,60.15,121074.0,55.0251,55.1443,54.961,55.1351,121074.0
2022-03-10 13:20:00,60.15,60.19,60.08,60.17,53985.0,55.1351,55.1718,55.071,55.1535,53985.0
2022-03-10 13:30:00,60.16,60.22,60.13,60.19,90736.0,55.1443,55.1993,55.1168,55.1718,90736.0
2022-03-10 13:40:00,60.2,60.29,60.17,60.29,78369.0,55.181,55.2635,55.1535,55.2635,78369.0
2022-03-10 13:50:00,60.29,60.31,60.21,60.24,51756.0,55.2635,55.2818,55.1901,55.2176,51756.0
2022-03-10 14:00:00,60.23,60.32,60.18,60.26,96621.0,55.2085,55.291,55.1626,55.236,96621.0
2022-03-10 14:10:00,60.27,60.35,60.24,60.32,57871.0,55.2451,55.3185,55.2176,55.291,57871.0
2022-03-10 14:20:00,60.32,60.35,60.25,60.28,63610.0,55.291,55.3185,55.2268,55.2543,63610.0
2022-03-10 14:30:00,60.28,60.33,60.23,60.25,129930.0,55.2543,55.3001,55.2085,55.2268,129930.0
2022-03-10 14:40:00,60.25,60.27,60.1,60.15,76243.0,55.2268,55.2451,55.0893,55.1351,76243.0
2022-03-10 14:50:00,60.16,60.35,60.13,60.31,75124.0,55.1443,55.3185,55.1168,55.2818,75124.0
2022-03-10 15:00:00,60.33,60.46,60.18,60.21,130042.0,55.3001,55.4193,55.1626,55.1901,130042.0
2022-03-10 15:10:00,60.21,60.21,60.1,60.14,95407.0,55.1901,55.1901,55.0893,55.126,95407.0
2022-03-10 15:20:00,60.14,60.18,60.01,60.12,116634.0,55.126,55.1626,55.0068,55.1076,116634.0
2022-03-10 15:30:00,60.12,60.18,60.04,60.16,148157.0,55.1076,55.1626,55.0343,55.1443,148157.0
2022-03-10 15:40:00,60.16,60.28,60.11,60.22,158693.0,55.1443,55.2543,55.0985,55.1993,158693.0
2022-03-10 15:50:00,60.22,60.33,60.12,60.16,481932.0,55.1993,55.3001,55.1076,55.1443,481932.0
2022-03-11 09:30:00,60.49,60.91,60.48,60.74,239271.0,55.4468,55.8318,55.4376,55.6759,239271.0
2022-03-11 09:40:00,60.71,60.81,60.53,60.76,208507.0,55.6484,55.7401,55.4834,55.6943,208507.0
2022-03-11 09:50:00,60.75,61.07,60.65,60.96,195529.0,55.6851,55.9784,55.5934,55.8776,195529.0
2022-03-11 10:00:00,60.95,61.0,60.52,60.52,138932.0,55.8684,55.9143,55.4743,55.4743,138932.0
2022-03-11 10:10:00,60.54,60.7,60.48,60.59,195742.0,55.4926,55.6393,55.4376,55.5384,195742.0
2022-03-11 10:20:00,60.61,60.63,60.53,60.58,98375.0,55.5568,55.5751,55.4834,55.5293,98375.0
2022-03-11 10:30:00,60.59,60.65,60.51,60.6,94835.0,55.5384,55.5934,55.4651,55.5476,94835.0
2022-03-11 10:40:00,60.6,60.66,60.47,60.53,85042.0,55.5476,55.6026,55.4284,55.4834,85042.0
2022-03-11 10:50:00,60.54,60.59,60.44,60.5,114484.0,55.4926,55.5384,55.4009,55.4559,114484.0
2022-03-11 11:00:00,60.5,60.51,60.37,60.4,89006.0,55.4559,55.4651,55.3368,55.3643,89006.0
2022-03-11 11:10:00,60.4,60.5,60.34,60.48,77488.0,55.3643,55.4559,55.3093,55.4376,77488.0
2022-03-11 11:20:00,60.5,60.54,60.42,60.49,118215.0,55.4559,55.4926,55.3826,55.4468,118215.0
2022-03-11 11:30:00,60.51,60.51,60.26,60.28,57572.0,55.4651,55.4651,55.236,55.2543,57572.0
2022-03-11 11:40:00,60.27,60.3,60.17,60.23,82034.0,55.2451,55.2726,55.1535,55.2085,82034.0
2022-03-11 11:50:00,60.22,60.29,60.17,60.25,79276.0,55.1993,55.2635,55.1535,55.2268,79276.0
2022-03-11 12:00:00,60.23,60.24,59.97,59.98,160449.0,55.2085,55.2176,54.9701,54.9793,160449.0
2022-03-11 12:10:00,59.98,60.07,59.93,59.97,91156.0,54.9793,55.0618,54.9335,54.9701,91156.0
2022-03-11 12:20:00,59.96,60.03,59.91,59.91,73996.0,54.961,55.0251,54.9151,54.9151,73996.0
2022-03-11 12:30:00,59.92,60.0,59.85,59.86,81938.0,54.9243,54.9976,54.8601,54.8693,81938.0
2022-03-11 12:40:00,59.86,59.94,59.83,59.9,60211.0,54.8693,54.9426,54.8418,54.906,60211.0
2022-03-11 12:50:00,59.89,59.99,59.89,59.91,69680.0,54.8968,54.9885,54.8968,54.9151,69680.0
2022-03-11 13:00:00,59.91,59.95,59.85,59.88,102970.0,54.9151,54.9518,54.8601,54.8876,102970.0
2022-03-11 13:10:00,59.89,59.93,59.81,59.91,78494.0,54.8968,54.9335,54.8235,54.9151,78494.0
2022-03-11 13:20:00,59.91,60.0,59.86,59.98,114057.0,54.9151,54.9976,54.8693,54.9793,114057.0
2022-03-11 13:30:00,59.98,60.01,59.87,59.91,116424.0,54.9793,55.0068,54.8785,54.9151,116424.0
2022-03-11 13:40:00,59.91,59.96,59.87,59.94,67024.0,54.9151,54.961,54.8785,54.9426,67024.0
2022-03-11 13:50:00,59.95,60.01,59.81,59.84,93005.0,54.9518,55.0068,54.8235,54.851,93005.0
2022-03-11 14:00:00,59.83,59.83,59.72,59.73,67754.0,54.8418,54.8418,54.741,54.7501,67754.0
2022-03-11 14:10:00,59.72,59.83,59.7,59.75,102714.0,54.741,54.8418,54.7226,54.7685,102714.0
2022-03-11 14:20:00,59.74,59.84,59.71,59.83,85688.0,54.7593,54.851,54.7318,54.8418,85688.0
2022-03-11 14:30:00,59.83,59.86,59.8,59.85,99463.0,54.8418,54.8693,54.8143,54.8601,99463.0
2022-03-11 14:40:00,59.84,59.84,59.66,59.7,184529.0,54.851,54.851,54.686,54.7226,184529.0
2022-03-11 14:50:00,59.7,59.7,59.59,59.62,201233.0,54.7226,54.7226,54.6218,54.6493,201233.0
2022-03-11 15:00:00,59.61,59.62,59.5,59.55,290695.0,54.6401,54.6493,54.5393,54.5852,290695.0
2022-03-11 15:10:00,59.55,59.62,59.49,59.5,287408.0,54.5852,54.6493,54.5302,54.5393,287408.0
2022-03-11 15:20:00,59.5,59.51,59.36,59.4,415897.0,54.5393,54.5485,54.411,54.4477,415897.0
2022-03-11 15:30:00,59.39,59.52,59.28,59.43,304967.0,54.4385,54.5577,54.3377,54.4752,304967.0
2022-03-11 15:40:00,59.41,59.42,59.18,59.21,423046.0,54.4568,54.466,54.246,54.2735,423046.0
2022-03-11 15:50:00,59.2,59.27,59.02,59.1,1296075.0,54.2643,54.3285,54.0993,54.1727,1296075.0
2022-03-14 09:30:00,59.5,59.61,59.31,59.44,249736.0,54.5393,54.6401,54.3652,54.4843,249736.0
2022-03-14 09:40:00,59.44,59.84,59.35,59.64,241489.0,54.4843,54.851,54.4018,54.6676,241489.0
2022-03-14 09:50:00,59.65,60.13,59.65,59.98,108921.0,54.6768,55.1168,54.6768,54.9793,108921.0
2022-03-14 10:00:00,59.97,60.18,59.93,60.11,191443.0,54.9701,55.1626,54.9335,55.0985,191443.0
2022-03-14 10:10:00,60.11,60.13,59.84,59.94,119019.0,55.0985,55.1168,54.851,54.9426,119019.0
2022-03-14 10:20:00,59.94,60.07,59.91,59.98,133879.0,54.9426,55.0618,54.9151,54.9793,133879.0
2022-03-14 10:30:00,59.98,60.18,59.97,60.14,98682.0,54.9793,55.1626,54.9701,55.126,98682.0
2022-03-14 10:40:00,60.12,60.21,60.09,60.17,74032.0,55.1076,55.1901,55.0801,55.1535,74032.0
2022-03-14 10:50:00,60.18,60.3,60.11,60.22,110218.0,55.1626,55.2726,55.0985,55.1993,110218.0
2022-03-14 11:00:00,60.22,60.24,60.05,60.19,97066.0,55.1993,55.2176,55.0435,55.1718,97066.0
2022-03-14 11:10:00,60.2,60.43,60.2,60.36,102974.0,55.181,55.3918,55.181,55.3276,102974.0
2022-03-14 11:20:00,60.36,60.38,60.25,60.32,98045.0,55.3276,55.346,55.2268,55.291,98045.0
2022-03-14 11:30:00,60.32,60.35,60.15,60.18,58826.0,55.291,55.3185,55.1351,55.1626,58826.0
2022-03-14 11:40:00,60.17,60.22,60.11,60.15,66379.0,55.1535,55.1993,55.0985,55.1351,66379.0
2022-03-14 11:50:00,60.16,60.22,60.1,60.11,117314.0,55.1443,55.1993,55.0893,55.0985,117314.0
2022-03-14 12:00:00,60.09,60.18,60.02,60.14,99752.0,55.0801,55.1626,55.016,55.126,99752.0
2022-03-14 12:10:00,60.14,60.16,60.05,60.09,189969.0,55.126,55.1443,55.0435,55.0801,189969.0
2022-03-14 12:20:00,60.08,60.15,59.99,60.11,171781.0,55.071,55.1351,54.9885,55.0985,171781.0
2022-03-14 12:30:00,60.11,60.18,60.04,60.18,158694.0,55.0985,55.1626,55.0343,55.1626,158694.0
2022-03-14 12:40:00,60.17,60.19,59.98,60.02,95994.0,55.1535,55.1718,54.9793,55.016,95994.0
2022-03-14 12:50:00,60.03,60.05,59.93,59.93,69755.0,55.0251,55.0435,54.9335,54.9335,69755.0
2022-03-14 13:00:00,59.93,59.99,59.9,59.95,80237.0,54.9335,54.9885,54.906,54.9518,80237.0
2022-03-14 13:10:00,59.94,59.98,59.89,59.95,67479.0,54.9426,54.9793,54.8968,54.9518,67479.0
2022-03-14 13:20:00,59.95,59.97,59.89,59.94,102862.0,54.9518,54.9701,54.8968,54.9426,102862.0
2022-03-14 13:30:00,59.95,59.95,59.84,59.87,422377.0,54.9518,54.9518,54.851,54.8785,422377.0
2022-03-14 13:40:00,59.89,59.91,59.69,59.71,52117.0,54.8968,54.9151,54.7135,54.7318,52117.0
2022-03-14 13:50:00,59.7,59.85,59.69,59.78,128294.0,54.7226,54.8601,54.7135,54.796,128294.0
2022-03-14 14:00:00,59.79,59.8,59.7,59.7,72860.0,54.8051,54.8143,54.7226,54.7226,72860.0
2022-03-14 14:10:00,59.71,59.74,59.65,59.66,183422.0,54.7318,54.7593,54.6768,54.686,183422.0
2022-03-14 14:20:00,59.66,59.71,59.63,59.65,37685.0,54.686,54.7318,54.6585,54.6768,37685.0
2022-03-14 14:30:00,59.65,59.66,59.61,59.63,56370.0,54.6768,54.686,54.6401,54.6585,56370.0
2022-03-14 14:40:00,59.62,59.65,59.56,59.64,58017.0,54.6493,54.6768,54.5943,54.6676,58017.0
2022-03-14 14:50:00,59.64,59.72,59.62,59.7,87621.0,54.6676,54.741,54.6493,54.7226,87621.0
2022-03-14 15:00:00,59.7,59.7,59.51,59.52,116977.0,54.7226,54.7226,54.5485,54.5577,116977.0
2022-03-14 15:10:00,59.51,59.65,59.5,59.61,125799.0,54.5485,54.6768,54.5393,54.6401,125799.0
2022-03-14 15:20:00,59.61,59.62,59.5,59.54,121083.0,54.6401,54.6493,54.5393,54.576,121083.0
2022-03-14 15:30:00,59.54,59.55,59.29,59.32,281090.0,54.576,54.5852,54.3468,54.3743,281090.0
2022-03-14 15:40:00,59.32,59.41,59.28,59.32,256820.0,54.3743,54.4568,54.3377,54.3743,256820.0
2022-03-14 15:50:00,59.32,59.39,59.21,59.35,656713.0,54.3743,54.4385,54.2735,54.4018,656713.0
2022-03-15 09:30:00,59.84,59.97,59.64,59.94,278913.0,54.851,54.9701,54.6676,54.9426,278913.0
2022-03-15 09:40:00,59.93,59.99,59.59,59.94,136727.0,54.9335,54.9885,54.6218,54.9426,136727.0
2022-03-15 09:50:00,59.91,60.12,59.82,60.09,223793.0,54.9151,55.1076,54.8326,55.0801,223793.0
2022-03-15 10:00:00,60.08,60.13,59.94,60.13,207836.0,55.071,55.1168,54.9426,55.1168,207836.0
2022-03-15 10:10:00,60.14,60.24,60.0,60.21,177959.0,55.126,55.2176,54.9976,55.1901,177959.0
2022-03-15 10:20:00,60.21,60.42,60.12,60.36,166387.0,55.1901,55.3826,55.1076,55.3276,166387.0
2022-03-15 10:30:00,60.36,60.5,60.31,60.38,251223.0,55.3276,55.4559,55.2818,55.346,251223.0
2022-03-15 10:40:00,60.39,60.51,60.31,60.44,395051.0,55.3551,55.4651,55.2818,55.4009,395051.0
2022-03-15 10:50:00,60.44,60.67,60.42,60.56,252018.0,55.4009,55.6118,55.3826,55.5109,252018.0
2022-03-15 11:00:00,60.55,60.77,60.5,60.75,166786.0,55.5018,55.7034,55.4559,55.6851,166786.0
2022-03-15 11:10:00,60.75,60.85,60.69,60.85,256128.0,55.6851,55.7768,55.6301,55.7768,256128.0
2022-03-15 11:20:00,60.85,60.88,60.61,60.66,146790.0,55.7768,55.8043,55.5568,55.6026,146790.0
2022-03-15 11:30:00,60.66,60.95,60.61,60.91,142833.0,55.6026,55.8684,55.5568,55.8318,142833.0
2022-03-15 11:40:00,60.9,60.99,60.83,60.97,85285.0,55.8226,55.9051,55.7584,55.8868,85285.0
2022-03-15 11:50:00,60.98,61.01,60.67,60.69,123982.0,55.8959,55.9234,55.6118,55.6301,123982.0
2022-03-15 12:00:00,60.68,60.8,60.64,60.77,90447.0,55.6209,55.7309,55.5843,55.7034,90447.0
2022-03-15 12:10:00,60.77,60.84,60.71,60.84,83215.0,55.7034,55.7676,55.6484,55.7676,83215.0
2022-03-15 12:20:00,60.83,60.95,60.82,60.92,60569.0,55.7584,55.8684,55.7493,55.8409,60569.0
2022-03-15 12:30:00,60.91,60.94,60.87,60.93,84988.0,55.8318,55.8593,55.7951,55.8501,84988.0
2022-03-15 12:40:00,60.93,60.94,60.86,60.91,117495.0,55.8501,55.8593,55.7859,55.8318,117495.0
2022-03-15 12:50:00,60.92,61.01,60.82,60.99,241352.0,55.8409,55.9234,55.7493,55.9051,241352.0
2022-03-15 13:00:00,61.0,61.02,60.88,60.92,117271.0,55.9143,55.9326,55.8043,55.8409,117271.0
2022-03-15 13:10:00,60.93,60.98,60.88,60.98,86620.0,55.8501,55.8959,55.8043,55.8959,86620.0
2022-03-15 13:20:00,60.97,61.02,60.87,60.87,111388.0,55.8868,55.9326,55.7951,55.7951,111388.0
2022-03-15 13:30:00,60.88,60.89,60.8,60.84,95660.0,55.8043,55.8134,55.7309,55.7676,95660.0
2022-03-15 13:40:00,60.86,61.03,60.85,61.01,88323.0,55.7859,55.9418,55.7768,55.9234,88323.0
2022-03-15 13:50:00,61.01,61.04,60.91,61.02,102248.0,55.9234,55.9509,55.8318,55.9326,102248.0
2022-03-15 14:00:00,61.02,61.06,60.87,61.02,171686.0,55.9326,55.9693,55.7951,55.9326,171686.0
2022-03-15 14:10:00,61.02,61.13,60.9,60.92,250982.0,55.9326,56.0334,55.8226,55.8409,250982.0
2022-03-15 14:20:00,60.93,61.0,60.89,60.9,80549.0,55.8501,55.9143,55.8134,55.8226,80549.0
2022-03-15 14:30:00,60.91,61.0,60.85,60.96,59520.0,55.8318,55.9143,55.7768,55.8776,59520.0
2022-03-15 14:40:00,60.96,61.04,60.89,61.01,82832.0,55.8776,55.9509,55.8134,55.9234,82832.0
2022-03-15 14:50:00,61.01,61.1,61.01,61.09,56583.0,55.9234,56.0059,55.9234,55.9968,56583.0
2022-03-15 15:00:00,61.09,61.13,61.02,61.03,76803.0,55.9968,56.0334,55.9326,55.9418,76803.0
2022-03-15 15:10:00,61.03,61.09,60.97,61.09,100540.0,55.9418,55.9968,55.8868,55.9968,100540.0
2022-03-15 15:20:00,61.09,61.14,61.04,61.05,109753.0,55.9968,56.0426,55.9509,55.9601,109753.0
2022-03-15 15:30:00,61.06,61.09,61.0,61.09,173944.0,55.9693,55.9968,55.9143,55.9968,173944.0
2022-03-15 15:40:00,61.09,61.17,60.99,61.16,230859.0,55.9968,56.0701,55.9051,56.0609,230859.0
2022-03-15 15:50:00,61.15,61.28,61.11,61.15,860046.0,56.0518,56.1709,56.0151,56.0518,860046.0
2022-03-16 09:30:00,61.36,61.71,61.07,61.66,471184.0,56.2442,56.5651,55.9784,56.5192,471184.0
2022-03-16 09:40:00,61.68,62.05,61.64,61.78,265264.0,56.5376,56.8767,56.5009,56.6292,265264.0
2022-03-16 09:50:00,61.77,61.93,61.74,61.92,228766.0,56.6201,56.7667,56.5926,56.7576,228766.0
2022-03-16 10:00:00,61.93,61.93,61.67,61.79,369569.0,56.7667,56.7667,56.5284,56.6384,369569.0
2022-03-16 10:10:00,61.8,61.95,61.66,61.81,219564.0,56.6476,56.7851,56.5192,56.6567,219564.0
2022-03-16 10:20:00,61.81,61.94,61.73,61.79,317883.0,56.6567,56.7759,56.5834,56.6384,317883.0
2022-03-16 10:30:00,61.79,62.02,61.71,62.01,259870.0,56.6384,56.8492,56.5651,56.8401,259870.0
2022-03-16 10:40:00,62.01,62.02,61.73,61.77,358164.0,56.8401,56.8492,56.5834,56.6201,358164.0
2022-03-16 10:50:00,61.75,62.0,61.74,62.0,273886.0,56.6017,56.8309,56.5926,56.8309,273886.0
2022-03-16 11:00:00,62.01,62.03,61.79,62.0,213511.0,56.8401,56.8584,56.6384,56.8309,213511.0
2022-03-16 11:10:00,62.01,62.02,61.87,61.98,265754.0,56.8401,56.8492,56.7117,56.8126,265754.0
2022-03-16 11:20:00,61.99,62.16,61.99,62.1,243717.0,56.8217,56.9775,56.8217,56.9225,243717.0
2022-03-16 11:30:00,62.1,62.15,62.03,62.08,253395.0,56.9225,56.9684,56.8584,56.9042,253395.0
2022-03-16 11:40:00,62.08,62.17,62.05,62.17,182920.0,56.9042,56.9867,56.8767,56.9867,182920.0
2022-03-16 11:50:00,62.17,62.17,61.95,61.97,311439.0,56.9867,56.9867,56.7851,56.8034,311439.0
2022-03-16 12:00:00,61.97,62.01,61.86,61.91,197766.0,56.8034,56.8401,56.7026,56.7484,197766.0
2022-03-16 12:10:00,61.91,62.0,61.88,61.89,181382.0,56.7484,56.8309,56.7209,56.7301,181382.0
2022-03-16 12:20:00,61.9,61.96,61.86,61.93,95762.0,56.7392,56.7942,56.7026,56.7667,95762.0
2022-03-16 12:30:00,61.94,62.0,61.93,61.96,106632.0,56.7759,56.8309,56.7667,56.7942,106632.0
2022-03-16 12:40:00,61.96,62.08,61.92,61.95,365202.0,56.7942,56.9042,56.7576,56.7851,365202.0
2022-03-16 12:50:00,61.95,61.98,61.74,61.79,86879.0,56.7851,56.8126,56.5926,56.6384,86879.0
2022-03-16 13:00:00,61.8,61.87,61.69,61.71,120372.0,56.6476,56.7117,56.5467,56.5651,120372.0
2022-03-16 13:10:00,61.7,61.87,61.66,61.87,59405.0,56.5559,56.7117,56.5192,56.7117,59405.0
2022-03-16 13:20:00,61.86,61.93,61.74,61.75,102558.0,56.7026,56.7667,56.5926,56.6017,102558.0
2022-03-16 13:30:00,61.74,61.88,61.74,61.82,166205.0,56.5926,56.7209,56.5926,56.6659,166205.0
2022-03-16 13:40:00,61.81,61.84,61.63,61.63,259767.0,56.6567,56.6842,56.4917,56.4917,259767.0
2022-03-16 13:50:00,61.64,61.73,61.62,61.65,102433.0,56.5009,56.5834,56.4826,56.5101,102433.0
2022-03-16 14:00:00,61.64,61.65,61.18,61.2,208829.0,56.5009,56.5101,56.0793,56.0976,208829.0
2022-03-16 14:10:00,61.19,61.37,61.09,61.34,189595.0,56.0884,56.2534,55.9968,56.2259,189595.0
2022-03-16 14:20:00,61.35,61.35,61.15,61.17,199722.0,56.2351,56.2351,56.0518,56.0701,199722.0
2022-03-16 14:30:00,61.16,61.24,61.02,61.24,132691.0,56.0609,56.1343,55.9326,56.1343,132691.0
2022-03-16 14:40:00,61.24,61.37,61.21,61.27,249175.0,56.1343,56.2534,56.1068,56.1617,249175.0
2022-03-16 14:50:00,61.27,61.48,61.21,61.3,184392.0,56.1617,56.3542,56.1068,56.1892,184392.0
2022-03-16 15:00:00,61.32,61.49,61.24,61.29,143702.0,56.2076,56.3634,56.1343,56.1801,143702.0
2022-03-16 15:10:00,61.29,61.56,61.27,61.55,121265.0,56.1801,56.4276,56.1617,56.4184,121265.0
2022-03-16 15:20:00,61.55,61.73,61.54,61.71,131622.0,56.4184,56.5834,56.4092,56.5651,131622.0
2022-03-16 15:30:00,61.7,61.7,61.52,61.68,147836.0,56.5559,56.5559,56.3909,56.5376,147836.0
2022-03-16 15:40:00,61.67,61.77,61.54,61.76,227616.0,56.5284,56.6201,56.4092,56.6109,227616.0
2022-03-16 15:50:00,61.77,61.97,61.73,61.96,709654.0,56.6201,56.8034,56.5834,56.7942,709654.0
2022-03-17 09:30:00,61.99,62.09,61.62,61.67,191468.0,56.8217,56.9134,56.4826,56.5284,191468.0
2022-03-17 09:40:00,61.67,61.88,61.44,61.71,130351.0,56.5284,56.7209,56.3176,56.5651,130351.0
2022-03-17 09:50:00,61.72,61.74,61.34,61.49,71667.0,56.5742,56.5926,56.2259,56.3634,71667.0
2022-03-17 10:00:00,61.49,61.59,61.43,61.55,103373.0,56.3634,56.4551,56.3084,56.4184,103373.0
2022-03-17 10:10:00,61.55,61.69,61.52,61.62,84559.0,56.4184,56.5467,56.3909,56.4826,84559.0
2022-03-17 10:20:00,61.63,61.63,61.53,61.54,87671.0,56.4917,56.4917,56.4001,56.4092,87671.0
2022-03-17 10:30:00,61.53,61.58,61.47,61.57,91700.0,56.4001,56.4459,56.3451,56.4367,91700.0
2022-03-17 10:40:00,61.58,61.61,61.42,61.44,107046.0,56.4459,56.4734,56.2992,56.3176,107046.0
2022-03-17 10:50:00,61.45,61.82,61.45,61.74,325088.0,56.3267,56.6659,56.3267,56.5926,325088.0
2022-03-17 11:00:00,61.75,61.85,61.73,61.8,64799.0,56.6017,56.6934,56.5834,56.6476,64799.0
2022-03-17 11:10:00,61.8,61.83,61.76,61.8,68593.0,56.6476,56.6751,56.6109,56.6476,68593.0
2022-03-17 11:20:00,61.79,61.86,61.77,61.82,36044.0,56.6384,56.7026,56.6201,56.6659,36044.0
2022-03-17 11:30:00,61.8,61.96,61.78,61.93,78958.0,56.6476,56.7942,56.6292,56.7667,78958.0
2022-03-17 11:40:00,61.93,61.99,61.87,61.92,56946.0,56.7667,56.8217,56.7117,56.7576,56946.0
2022-03-17 11:50:00,61.91,61.99,61.85,61.95,45920.0,56.7484,56.8217,56.6934,56.7851,45920.0
2022-03-17 12:00:00,61.94,62.0,61.9,61.98,70079.0,56.7759,56.8309,56.7392,56.8126,70079.0
2022-03-17 12:10:00,61.98,62.06,61.95,62.05,44479.0,56.8126,56.8859,56.7851,56.8767,44479.0
2022-03-17 12:20:00,62.06,62.2,62.06,62.19,49551.0,56.8859,57.0142,56.8859,57.005,49551.0
2022-03-17 12:30:00,62.2,62.27,62.18,62.19,43169.0,57.0142,57.0784,56.9959,57.005,43169.0
2022-03-17 12:40:00,62.2,62.21,62.1,62.13,44314.0,57.0142,57.0234,56.9225,56.95,44314.0
2022-03-17 12:50:00,62.12,62.35,62.11,62.35,138112.0,56.9409,57.1517,56.9317,57.1517,138112.0
2022-03-17 13:00:00,62.35,62.4,62.28,62.3,267464.0,57.1517,57.1975,57.0875,57.1059,267464.0
2022-03-17 13:10:00,62.28,62.37,62.23,62.36,111704.0,57.0875,57.17,57.0417,57.1609,111704.0
2022-03-17 13:20:00,62.37,62.5,62.36,62.49,96394.0,57.17,57.2892,57.1609,57.28,96394.0
2022-03-17 13:30:00,62.5,62.57,62.43,62.55,184378.0,57.2892,57.3534,57.225,57.335,184378.0
2022-03-17 13:40:00,62.56,62.74,62.55,62.69,306003.0,57.3442,57.5092,57.335,57.4634,306003.0
2022-03-17 13:50:00,62.69,62.78,62.57,62.58,186158.0,57.4634,57.5459,57.3534,57.3625,186158.0
2022-03-17 14:00:00,62.58,62.59,62.38,62.38,112655.0,57.3625,57.3717,57.1792,57.1792,112655.0
2022-03-17 14:10:00,62.39,62.48,62.38,62.47,80163.0,57.1884,57.2709,57.1792,57.2617,80163.0
2022-03-17 14:20:00,62.46,62.48,62.37,62.42,66735.0,57.2525,57.2709,57.17,57.2159,66735.0
2022-03-17 14:30:00,62.42,62.44,62.38,62.43,49286.0,57.2159,57.2342,57.1792,57.225,49286.0
2022-03-17 14:40:00,62.44,62.53,62.37,62.51,89782.0,57.2342,57.3167,57.17,57.2984,89782.0
2022-03-17 14:50:00,62.51,62.52,62.35,62.35,58535.0,57.2984,57.3075,57.1517,57.1517,58535.0
2022-03-17 15:00:00,62.36,62.41,62.31,62.34,74049.0,57.1609,57.2067,57.115,57.1425,74049.0
2022-03-17 15:10:00,62.34,62.34,62.26,62.29,82428.0,57.1425,57.1425,57.0692,57.0967,82428.0
2022-03-17 15:20:00,62.29,62.29,62.12,62.12,191450.0,57.0967,57.0967,56.9409,56.9409,191450.0
2022-03-17 15:30:00,62.12,62.18,62.06,62.09,101751.0,56.9409,56.9959,56.8859,56.9134,101751.0
2022-03-17 15:40:00,62.09,62.28,62.08,62.27,170443.0,56.9134,57.0875,56.9042,57.0784,170443.0
2022-03-17 15:50:00,62.26,62.29,62.12,62.28,682252.0,57.0692,57.0967,56.9409,57.0875,682252.0
2022-03-18 09:30:00,61.55,61.87,61.3,61.62,1671833.0,56.4184,56.7117,56.1892,56.4826,1671833.0
2022-03-18 09:40:00,61.64,61.88,61.58,61.82,174209.0,56.5009,56.7209,56.4459,56.6659,174209.0
2022-03-18 09:50:00,61.82,61.88,61.6,61.7,82734.0,56.6659,56.7209,56.4642,56.5559,82734.0
2022-03-18 10:00:00,61.7,61.7,61.41,61.48,108651.0,56.5559,56.5559,56.2901,56.3542,108651.0
2022-03-18 10:10:00,61.48,61.56,61.4,61.49,103263.0,56.3542,56.4276,56.2809,56.3634,103263.0
2022-03-18 10:20:00,61.49,61.57,61.36,61.37,118759.0,56.3634,56.4367,56.2442,56.2534,118759.0
2022-03-18 10:30:00,61.37,61.61,61.35,61.55,106190.0,56.2534,56.4734,56.2351,56.4184,106190.0
2022-03-18 10:40:00,61.55,61.58,61.43,61.48,89110.0,56.4184,56.4459,56.3084,56.3542,89110.0
2022-03-18 10:50:00,61.49,61.54,61.43,61.48,129985.0,56.3634,56.4092,56.3084,56.3542,129985.0
2022-03-18 11:00:00,61.48,61.55,61.43,61.48,101568.0,56.3542,56.4184,56.3084,56.3542,101568.0
2022-03-18 11:10:00,61.5,61.54,61.37,61.42,80913.0,56.3726,56.4092,56.2534,56.2992,80913.0
2022-03-18 11:20:00,61.41,61.42,61.29,61.38,112656.0,56.2901,56.2992,56.1801,56.2626,112656.0
2022-03-18 11:30:00,61.37,61.44,61.29,61.29,120644.0,56.2534,56.3176,56.1801,56.1801,120644.0
2022-03-18 11:40:00,61.28,61.3,61.21,61.29,92475.0,56.1709,56.1892,56.1068,56.1801,92475.0
2022-03-18 11:50:00,61.3,61.32,61.19,61.31,89848.0,56.1892,56.2076,56.0884,56.1984,89848.0
2022-03-18 12:00:00,61.3,61.31,60.98,61.07,245746.0,56.1892,56.1984,55.8959,55.9784,245746.0
2022-03-18 12:10:00,61.07,61.23,61.07,61.17,70471.0,55.9784,56.1251,55.9784,56.0701,70471.0
2022-03-18 12:20:00,61.17,61.26,61.16,61.25,71857.0,56.0701,56.1526,56.0609,56.1434,71857.0
2022-03-18 12:30:00,61.25,61.25,61.13,61.18,97072.0,56.1434,56.1434,56.0334,56.0793,97072.0
2022-03-18 12:40:00,61.16,61.2,61.01,61.06,192355.0,56.0609,56.0976,55.9234,55.9693,192355.0
2022-03-18 12:50:00,61.06,61.09,61.01,61.01,83007.0,55.9693,55.9968,55.9234,55.9234,83007.0
2022-03-18 13:00:00,61.02,61.2,60.95,61.18,66828.0,55.9326,56.0976,55.8684,56.0793,66828.0
2022-03-18 13:10:00,61.18,61.2,61.07,61.08,72492.0,56.0793,56.0976,55.9784,55.9876,72492.0
2022-03-18 13:20:00,61.09,61.15,61.05,61.14,77809.0,55.9968,56.0518,55.9601,56.0426,77809.0
2022-03-18 13:30:00,61.14,61.14,61.05,61.1,271804.0,56.0426,56.0426,55.9601,56.0059,271804.0
2022-03-18 13:40:00,61.09,61.22,61.07,61.18,243519.0,55.9968,56.1159,55.9784,56.0793,243519.0
2022-03-18 13:50:00,61.19,61.22,61.09,61.12,135146.0,56.0884,56.1159,55.9968,56.0243,135146.0
2022-03-18 14:00:00,61.12,61.15,61.02,61.08,104394.0,56.0243,56.0518,55.9326,55.9876,104394.0
2022-03-18 14:10:00,61.08,61.16,61.03,61.09,200506.0,55.9876,56.0609,55.9418,55.9968,200506.0
2022-03-18 14:20:00,61.08,61.13,61.02,61.12,81863.0,55.9876,56.0334,55.9326,56.0243,81863.0
2022-03-18 14:30:00,61.13,61.14,61.05,61.11,164916.0,56.0334,56.0426,55.9601,56.0151,164916.0
2022-03-18 14:40:00,61.1,61.12,61.02,61.05,74982.0,56.0059,56.0243,55.9326,55.9601,74982.0
2022-03-18 14:50:00,61.05,61.16,61.04,61.16,92596.0,55.9601,56.0609,55.9509,56.0609,92596.0
2022-03-18 15:00:00,61.16,61.19,61.13,61.16,82179.0,56.0609,56.0884,56.0334,56.0609,82179.0
2022-03-18 15:10:00,61.17,61.21,61.14,61.21,99198.0,56.0701,56.1068,56.0426,56.1068,99198.0
2022-03-18 15:20:00,61.21,61.34,61.2,61.31,124044.0,56.1068,56.2259,56.0976,56.1984,124044.0
2022-03-18 15:30:00,61.3,61.39,61.23,61.25,145278.0,56.1892,56.2717,56.1251,56.1434,145278.0
2022-03-18 15:40:00,61.25,61.48,61.24,61.45,257479.0,56.1434,56.3542,56.1343,56.3267,257479.0
2022-03-18 15:50:00,61.44,61.59,61.32,61.51,1048185.0,56.3176,56.4551,56.2076,56.3817,1048185.0
2022-03-21 09:30:00,61.54,61.89,61.54,61.71,264247.0,56.4092,56.7301,56.4092,56.5651,264247.0
2022-03-21 09:40:00,61.7,61.77,61.56,61.72,173632.0,56.5559,56.6201,56.4276,56.5742,173632.0
2022-03-21 09:50:00,61.73,61.84,61.66,61.67,114780.0,56.5834,56.6842,56.5192,56.5284,114780.0
2022-03-21 10:00:00,61.67,61.78,61.59,61.71,83059.0,56.5284,56.6292,56.4551,56.5651,83059.0
2022-03-21 10:10:00,61.73,61.76,61.57,61.71,74243.0,56.5834,56.6109,56.4367,56.5651,74243.0
2022-03-21 10:20:00,61.71,61.83,61.66,61.83,62191.0,56.5651,56.6751,56.5192,56.6751,62191.0
2022-03-21 10:30:00,61.83,61.86,61.67,61.67,85325.0,56.6751,56.7026,56.5284,56.5284,85325.0
2022-03-21 10:40:00,61.67,61.68,61.59,61.6,55787.0,56.5284,56.5376,56.4551,56.4642,55787.0
2022-03-21 10:50:00,61.59,61.69,61.53,61.6,89539.0,56.4551,56.5467,56.4001,56.4642,89539.0
2022-03-21 11:00:00,61.6,61.62,61.51,61.52,89801.0,56.4642,56.4826,56.3817,56.3909,89801.0
2022-03-21 11:10:00,61.53,61.63,61.51,61.52,66955.0,56.4001,56.4917,56.3817,56.3909,66955.0
2022-03-21 11:20:00,61.52,61.6,61.46,61.58,58090.0,56.3909,56.4642,56.3359,56.4459,58090.0
2022-03-21 11:30:00,61.58,61.62,61.49,61.5,59375.0,56.4459,56.4826,56.3634,56.3726,59375.0
2022-03-21 11:40:00,61.5,61.53,61.38,61.41,60076.0,56.3726,56.4001,56.2626,56.2901,60076.0
2022-03-21 11:50:00,61.4,61.42,61.22,61.28,167219.0,56.2809,56.2992,56.1159,56.1709,167219.0
2022-03-21 12:00:00,61.29,61.34,61.25,61.33,62855.0,56.1801,56.2259,56.1434,56.2167,62855.0
2022-03-21 12:10:00,61.33,61.37,61.3,61.33,115369.0,56.2167,56.2534,56.1892,56.2167,115369.0
2022-03-21 12:20:00,61.32,61.36,61.28,61.29,75835.0,56.2076,56.2442,56.1709,56.1801,75835.0
2022-03-21 12:30:00,61.28,61.3,61.09,61.15,209579.0,56.1709,56.1892,55.9968,56.0518,209579.0
2022-03-21 12:40:00,61.14,61.29,61.13,61.25,124847.0,56.0426,56.1801,56.0334,56.1434,124847.0
2022-03-21 12:50:00,61.27,61.27,61.14,61.2,57758.0,56.1617,56.1617,56.0426,56.0976,57758.0
2022-03-21 13:00:00,61.2,61.25,61.15,61.22,65021.0,56.0976,56.1434,56.0518,56.1159,65021.0
2022-03-21 13:10:00,61.23,61.25,61.16,61.19,83883.0,56.1251,56.1434,56.0609,56.0884,83883.0
2022-03-21 13:20:00,61.19,61.29,61.16,61.25,55769.0,56.0884,56.1801,56.0609,56.1434,55769.0
2022-03-21 13:30:00,61.24,61.33,61.23,61.3,128385.0,56.1343,56.2167,56.1251,56.1892,128385.0
2022-03-21 13:40:00,61.29,61.31,61.25,61.29,73318.0,56.1801,56.1984,56.1434,56.1801,73318.0
2022-03-21 13:50:00,61.28,61.28,61.2,61.26,93422.0,56.1709,56.1709,56.0976,56.1526,93422.0
2022-03-21 14:00:00,61.26,61.29,61.16,61.21,94463.0,56.1526,56.1801,56.0609,56.1068,94463.0
2022-03-21 14:10:00,61.21,61.23,61.09,61.14,54963.0,56.1068,56.1251,55.9968,56.0426,54963.0
2022-03-21 14:20:00,61.15,61.21,61.14,61.2,82505.0,56.0518,56.1068,56.0426,56.0976,82505.0
2022-03-21 14:30:00,61.21,61.24,61.17,61.22,60636.0,56.1068,56.1343,56.0701,56.1159,60636.0
2022-03-21 14:40:00,61.23,61.29,61.19,61.23,59298.0,56.1251,56.1801,56.0884,56.1251,59298.0
2022-03-21 14:50:00,61.23,61.28,61.11,61.13,61836.0,56.1251,56.1709,56.0151,56.0334,61836.0
2022-03-21 15:00:00,61.12,61.19,61.12,61.18,85048.0,56.0243,56.0884,56.0243,56.0793,85048.0
2022-03-21 15:10:00,61.18,61.26,61.17,61.2,86653.0,56.0793,56.1526,56.0701,56.0976,86653.0
2022-03-21 15:20:00,61.19,61.33,61.18,61.3,123833.0,56.0884,56.2167,56.0793,56.1892,123833.0
2022-03-21 15:30:00,61.31,61.32,61.21,61.25,182893.0,56.1984,56.2076,56.1068,56.1434,182893.0
2022-03-21 15:40:00,61.24,61.25,61.17,61.19,113518.0,56.1343,56.1434,56.0701,56.0884,113518.0
2022-03-21 15:50:00,61.19,61.37,61.18,61.37,464673.0,56.0884,56.2534,56.0793,56.2534,464673.0
2022-03-22 09:30:00,61.72,61.83,61.24,61.33,188603.0,56.5742,56.6751,56.1343,56.2167,188603.0
2022-03-22 09:40:00,61.34,61.48,61.31,61.36,110651.0,56.2259,56.3542,56.1984,56.2442,110651.0
2022-03-22 09:50:00,61.36,61.39,61.17,61.27,117335.0,56.2442,56.2717,56.0701,56.1617,117335.0
2022-03-22 10:00:00,61.27,61.33,61.12,61.13,80406.0,56.1617,56.2167,56.0243,56.0334,80406.0
2022-03-22 10:10:00,61.14,61.31,61.14,61.25,59602.0,56.0426,56.1984,56.0426,56.1434,59602.0
2022-03-22 10:20:00,61.22,61.28,61.17,61.17,69606.0,56.1159,56.1709,56.0701,56.0701,69606.0
2022-03-22 10:30:00,61.17,61.19,61.04,61.14,72857.0,56.0701,56.0884,55.9509,56.0426,72857.0
2022-03-22 10:40:00,61.14,61.17,61.0,61.05,94105.0,56.0426,56.0701,55.9143,55.9601,94105.0
2022-03-22 10:50:00,61.04,61.08,60.93,60.97,98470.0,55.9509,55.9876,55.8501,55.8868,98470.0
2022-03-22 11:00:00,60.99,61.06,60.93,61.05,95114.0,55.9051,55.9693,55.8501,55.9601,95114.0
2022-03-22 11:10:00,61.05,61.1,61.0,61.02,116523.0,55.9601,56.0059,55.9143,55.9326,116523.0
2022-03-22 11:20:00,61.02,61.06,60.98,61.01,47524.0,55.9326,55.9693,55.8959,55.9234,47524.0
2022-03-22 11:30:00,61.01,61.04,60.95,61.0,56657.0,55.9234,55.9509,55.8684,55.9143,56657.0
2022-03-22 11:40:00,60.99,61.03,60.87,61.02,94118.0,55.9051,55.9418,55.7951,55.9326,94118.0
2022-03-22 11:50:00,61.02,61.2,61.0,61.2,53016.0,55.9326,56.0976,55.9143,56.0976,53016.0
2022-03-22 12:00:00,61.2,61.24,61.14,61.19,54780.0,56.0976,56.1343,56.0426,56.0884,54780.0
2022-03-22 12:10:00,61.2,61.25,61.17,61.2,84232.0,56.0976,56.1434,56.0701,56.0976,84232.0
2022-03-22 12:20:00,61.2,61.29,61.18,61.27,68771.0,56.0976,56.1801,56.0793,56.1617,68771.0
2022-03-22 12:30:00,61.26,61.38,61.24,61.37,84394.0,56.1526,56.2626,56.1343,56.2534,84394.0
2022-03-22 12:40:00,61.36,61.4,61.32,61.38,30779.0,56.2442,56.2809,56.2076,56.2626,30779.0
2022-03-22 12:50:00,61.38,61.55,61.38,61.55,72134.0,56.2626,56.4184,56.2626,56.4184,72134.0
2022-03-22 13:00:00,61.55,61.59,61.5,61.57,45841.0,56.4184,56.4551,56.3726,56.4367,45841.0
2022-03-22 13:10:00,61.57,61.63,61.52,61.52,69678.0,56.4367,56.4917,56.3909,56.3909,69678.0
2022-03-22 13:20:00,61.52,61.55,61.47,61.54,123433.0,56.3909,56.4184,56.3451,56.4092,123433.0
2022-03-22 13:30:00,61.54,61.61,61.47,61.48,56629.0,56.4092,56.4734,56.3451,56.3542,56629.0
2022-03-22 13:40:00,61.49,61.58,61.49,61.56,54542.0,56.3634,56.4459,56.3634,56.4276,54542.0
2022-03-22 13:50:00,61.55,61.6,61.54,61.54,44229.0,56.4184,56.4642,56.4092,56.4092,44229.0
2022-03-22 14:00:00,61.55,61.57,61.48,61.48,37065.0,56.4184,56.4367,56.3542,56.3542,37065.0
2022-03-22 14:10:00,61.48,61.51,61.41,61.43,35367.0,56.3542,56.3817,56.2901,56.3084,35367.0
2022-03-22 14:20:00,61.43,61.45,61.35,61.36,49770.0,56.3084,56.3267,56.2351,56.2442,49770.0
2022-03-22 14:30:00,61.37,61.47,61.36,61.44,56407.0,56.2534,56.3451,56.2442,56.3176,56407.0
2022-03-22 14:40:00,61.44,61.45,61.37,61.37,32954.0,56.3176,56.3267,56.2534,56.2534,32954.0
2022-03-22 14:50:00,61.37,61.41,61.28,61.28,64545.0,56.2534,56.2901,56.1709,56.1709,64545.0
2022-03-22 15:00:00,61.29,61.39,61.27,61.37,106126.0,56.1801,56.2717,56.1617,56.2534,106126.0
2022-03-22 15:10:00,61.38,61.46,61.31,61.43,116827.0,56.2626,56.3359,56.1984,56.3084,116827.0
2022-03-22 15:20:00,61.43,61.44,61.37,61.41,111667.0,56.3084,56.3176,56.2534,56.2901,111667.0
2022-03-22 15:30:00,61.41,61.57,61.39,61.52,130175.0,56.2901,56.4367,56.2717,56.3909,130175.0
2022-03-22 15:40:00,61.51,61.65,61.46,61.64,324433.0,56.3817,56.5101,56.3359,56.5009,324433.0
2022-03-22 15:50:00,61.64,61.67,61.47,61.58,333156.0,56.5009,56.5284,56.3451,56.4459,333156.0
2022-03-23 09:30:00,61.71,61.94,61.57,61.81,283094.0,56.5651,56.7759,56.4367,56.6567,283094.0
2022-03-23 09:40:00,61.82,61.92,61.6,61.9,144553.0,56.6659,56.7576,56.4642,56.7392,144553.0
2022-03-23 09:50:00,61.89,62.06,61.87,61.95,95123.0,56.7301,56.8859,56.7117,56.7851,95123.0
2022-03-23 10:00:00,61.95,61.97,61.83,61.88,104712.0,56.7851,56.8034,56.6751,56.7209,104712.0
2022-03-23 10:10:00,61.87,61.9,61.62,61.63,62069.0,56.7117,56.7392,56.4826,56.4917,62069.0
2022-03-23 10:20:00,61.62,61.75,61.62,61.7,71114.0,56.4826,56.6017,56.4826,56.5559,71114.0
2022-03-23 10:30:00,61.69,61.72,61.47,61.49,71617.0,56.5467,56.5742,56.3451,56.3634,71617.0
2022-03-23 10:40:00,61.5,61.51,61.37,61.43,66983.0,56.3726,56.3817,56.2534,56.3084,66983.0
2022-03-23 10:50:00,61.43,61.43,61.13,61.18,61267.0,56.3084,56.3084,56.0334,56.0793,61267.0
2022-03-23 11:00:00,61.19,61.26,61.13,61.17,62117.0,56.0884,56.1526,56.0334,56.0701,62117.0
2022-03-23 11:10:00,61.17,61.22,61.09,61.17,166595.0,56.0701,56.1159,55.9968,56.0701,166595.0
2022-03-23 11:20:00,61.16,61.16,60.99,61.1,80904.0,56.0609,56.0609,55.9051,56.0059,80904.0
2022-03-23 11:30:00,61.1,61.12,60.97,60.98,51353.0,56.0059,56.0243,55.8868,55.8959,51353.0
2022-03-23 11:40:00,60.99,61.05,60.96,61.02,100898.0,55.9051,55.9601,55.8776,55.9326,100898.0
2022-03-23 11:50:00,61.03,61.04,60.89,60.9,202719.0,55.9418,55.9509,55.8134,55.8226,202719.0
2022-03-23 12:00:00,60.9,60.99,60.88,60.95,79463.0,55.8226,55.9051,55.8043,55.8684,79463.0
2022-03-23 12:10:00,60.95,60.96,60.8,60.84,53566.0,55.8684,55.8776,55.7309,55.7676,53566.0
2022-03-23 12:20:00,60.83,60.9,60.78,60.84,90458.0,55.7584,55.8226,55.7126,55.7676,90458.0
2022-03-23 12:30:00,60.84,60.95,60.82,60.93,40977.0,55.7676,55.8684,55.7493,55.8501,40977.0
2022-03-23 12:40:00,60.92,60.96,60.88,60.89,40341.0,55.8409,55.8776,55.8043,55.8134,40341.0
2022-03-23 12:50:00,60.89,60.9,60.82,60.88,37023.0,55.8134,55.8226,55.7493,55.8043,37023.0
2022-03-23 13:00:00,60.87,60.93,60.85,60.87,48257.0,55.7951,55.8501,55.7768,55.7951,48257.0
2022-03-23 13:10:00,60.88,60.89,60.82,60.84,43842.0,55.8043,55.8134,55.7493,55.7676,43842.0
2022-03-23 13:20:00,60.84,60.93,60.82,60.91,78544.0,55.7676,55.8501,55.7493,55.8318,78544.0
2022-03-23 13:30:00,60.9,60.92,60.85,60.91,88855.0,55.8226,55.8409,55.7768,55.8318,88855.0
2022-03-23 13:40:00,60.9,60.97,60.89,60.94,185613.0,55.8226,55.8868,55.8134,55.8593,185613.0
2022-03-23 13:50:00,60.94,60.98,60.9,60.93,142930.0,55.8593,55.8959,55.8226,55.8501,142930.0
2022-03-23 14:00:00,60.92,60.99,60.88,60.94,335780.0,55.8409,55.9051,55.8043,55.8593,335780.0
2022-03-23 14:10:00,60.94,60.98,60.9,60.9,212836.0,55.8593,55.8959,55.8226,55.8226,212836.0
2022-03-23 14:20:00,60.89,60.98,60.87,60.98,397301.0,55.8134,55.8959,55.7951,55.8959,397301.0
2022-03-23 14:30:00,60.97,61.02,60.95,60.99,114293.0,55.8868,55.9326,55.8684,55.9051,114293.0
2022-03-23 14:40:00,60.98,61.0,60.81,60.84,93058.0,55.8959,55.9143,55.7401,55.7676,93058.0
2022-03-23 14:50:00,60.83,60.86,60.76,60.8,93980.0,55.7584,55.7859,55.6943,55.7309,93980.0
2022-03-23 15:00:00,60.81,60.93,60.8,60.92,67119.0,55.7401,55.8501,55.7309,55.8409,67119.0
2022-03-23 15:10:00,60.91,61.03,60.89,61.0,89808.0,55.8318,55.9418,55.8134,55.9143,89808.0
2022-03-23 15:20:00,61.0,61.06,60.96,61.03,221340.0,55.9143,55.9693,55.8776,55.9418,221340.0
2022-03-23 15:30:00,61.03,61.03,60.82,60.83,144363.0,55.9418,55.9418,55.7493,55.7584,144363.0
2022-03-23 15:40:00,60.83,60.89,60.79,60.82,147081.0,55.7584,55.8134,55.7218,55.7493,147081.0
2022-03-23 15:50:00,60.81,60.85,60.73,60.78,416982.0,55.7401,55.7768,55.6668,55.7126,416982.0
2022-03-24 09:30:00,61.11,61.17,60.72,60.82,136258.0,56.0151,56.0701,55.6576,55.7493,136258.0
2022-03-24 09:40:00,60.81,60.92,60.76,60.92,96470.0,55.7401,55.8409,55.6943,55.8409,96470.0
2022-03-24 09:50:00,60.91,60.96,60.64,60.69,199269.0,55.8318,55.8776,55.5843,55.6301,199269.0
2022-03-24 10:00:00,60.68,60.72,60.57,60.68,347480.0,55.6209,55.6576,55.5201,55.6209,347480.0
2022-03-24 10:10:00,60.68,60.83,60.67,60.75,511447.0,55.6209,55.7584,55.6118,55.6851,511447.0
2022-03-24 10:20:00,60.74,60.84,60.72,60.78,498755.0,55.6759,55.7676,55.6576,55.7126,498755.0
2022-03-24 10:30:00,60.78,60.81,60.73,60.74,437450.0,55.7126,55.7401,55.6668,55.6759,437450.0
2022-03-24 10:40:00,60.74,60.75,60.56,60.57,155858.0,55.6759,55.6851,55.5109,55.5201,155858.0
2022-03-24 10:50:00,60.57,60.65,60.55,60.64,227873.0,55.5201,55.5934,55.5018,55.5843,227873.0
2022-03-24 11:00:00,60.65,60.75,60.61,60.67,322204.0,55.5934,55.6851,55.5568,55.6118,322204.0
2022-03-24 11:10:00,60.67,60.81,60.61,60.78,93891.0,55.6118,55.7401,55.5568,55.7126,93891.0
2022-03-24 11:20:00,60.8,60.81,60.56,60.61,199203.0,55.7309,55.7401,55.5109,55.5568,199203.0
2022-03-24 11:30:00,60.62,60.68,60.61,60.67,251138.0,55.5659,55.6209,55.5568,55.6118,251138.0
2022-03-24 11:40:00,60.67,60.72,60.61,60.67,220685.0,55.6118,55.6576,55.5568,55.6118,220685.0
2022-03-24 11:50:00,60.67,60.7,60.64,60.67,119527.0,55.6118,55.6393,55.5843,55.6118,119527.0
2022-03-24 12:00:00,60.67,60.7,60.57,60.59,209221.0,55.6118,55.6393,55.5201,55.5384,209221.0
2022-03-24 12:10:00,60.59,60.6,60.4,60.41,129629.0,55.5384,55.5476,55.3643,55.3734,129629.0
2022-03-24 12:20:00,60.4,60.41,60.29,60.35,70353.0,55.3643,55.3734,55.2635,55.3185,70353.0
2022-03-24 12:30:00,60.35,60.55,60.34,60.55,113824.0,55.3185,55.5018,55.3093,55.5018,113824.0
2022-03-24 12:40:00,60.55,60.55,60.47,60.5,261045.0,55.5018,55.5018,55.4284,55.4559,261045.0
2022-03-24 12:50:00,60.49,60.5,60.45,60.47,83924.0,55.4468,55.4559,55.4101,55.4284,83924.0
2022-03-24 13:00:00,60.47,60.48,60.43,60.46,167637.0,55.4284,55.4376,55.3918,55.4193,167637.0
2022-03-24 13:10:00,60.46,60.51,60.44,60.48,158237.0,55.4193,55.4651,55.4009,55.4376,158237.0
2022-03-24 13:20:00,60.48,60.53,60.44,60.46,168025.0,55.4376,55.4834,55.4009,55.4193,168025.0
2022-03-24 13:30:00,60.47,60.59,60.47,60.55,260008.0,55.4284,55.5384,55.4284,55.5018,260008.0
2022-03-24 13:40:00,60.55,60.74,60.53,60.74,191983.0,55.5018,55.6759,55.4834,55.6759,191983.0
2022-03-24 13:50:00,60.75,60.77,60.7,60.74,81060.0,55.6851,55.7034,55.6393,55.6759,81060.0
2022-03-24 14:00:00,60.75,60.83,60.7,60.81,52610.0,55.6851,55.7584,55.6393,55.7401,52610.0
2022-03-24 14:10:00,60.8,60.91,60.78,60.87,44451.0,55.7309,55.8318,55.7126,55.7951,44451.0
2022-03-24 14:20:00,60.86,60.86,60.78,60.83,40213.0,55.7859,55.7859,55.7126,55.7584,40213.0
2022-03-24 14:30:00,60.83,60.84,60.76,60.84,53752.0,55.7584,55.7676,55.6943,55.7676,53752.0
2022-03-24 14:40:00,60.84,60.86,60.78,60.8,43613.0,55.7676,55.7859,55.7126,55.7309,43613.0
2022-03-24 14:50:00,60.8,60.84,60.78,60.8,48413.0,55.7309,55.7676,55.7126,55.7309,48413.0
2022-03-24 15:00:00,60.79,60.86,60.77,60.85,55967.0,55.7218,55.7859,55.7034,55.7768,55967.0
2022-03-24 15:10:00,60.84,60.9,60.84,60.86,51820.0,55.7676,55.8226,55.7676,55.7859,51820.0
2022-03-24 15:20:00,60.86,60.92,60.85,60.91,85672.0,55.7859,55.8409,55.7768,55.8318,85672.0
2022-03-24 15:30:00,60.9,60.91,60.77,60.78,94503.0,55.8226,55.8318,55.7034,55.7126,94503.0
2022-03-24 15:40:00,60.78,60.83,60.74,60.82,146446.0,55.7126,55.7584,55.6759,55.7493,146446.0
2022-03-24 15:50:00,60.82,60.96,60.79,60.86,549046.0,55.7493,55.8776,55.7218,55.7859,549046.0
2022-03-25 09:30:00,61.0,61.26,60.96,61.05,183604.0,55.9143,56.1526,55.8776,55.9601,183604.0
2022-03-25 09:40:00,61.05,61.2,61.01,61.2,279869.0,55.9601,56.0976,55.9234,56.0976,279869.0
2022-03-25 09:50:00,61.2,61.41,61.17,61.38,298405.0,56.0976,56.2901,56.0701,56.2626,298405.0
2022-03-25 10:00:00,61.39,61.65,61.38,61.59,146978.0,56.2717,56.5101,56.2626,56.4551,146978.0
2022-03-25 10:10:00,61.59,61.61,61.51,61.6,140676.0,56.4551,56.4734,56.3817,56.4642,140676.0
2022-03-25 10:20:00,61.59,61.76,61.56,61.75,133158.0,56.4551,56.6109,56.4276,56.6017,133158.0
2022-03-25 10:30:00,61.75,61.79,61.64,61.68,105095.0,56.6017,56.6384,56.5009,56.5376,105095.0
2022-03-25 10:40:00,61.68,61.72,61.65,61.65,74283.0,56.5376,56.5742,56.5101,56.5101,74283.0
2022-03-25 10:50:00,61.66,61.67,61.55,61.57,54624.0,56.5192,56.5284,56.4184,56.4367,54624.0
2022-03-25 11:00:00,61.57,61.57,61.43,61.43,66735.0,56.4367,56.4367,56.3084,56.3084,66735.0
2022-03-25 11:10:00,61.42,61.43,61.3,61.38,74819.0,56.2992,56.3084,56.1892,56.2626,74819.0
2022-03-25 11:20:00,61.38,61.41,61.28,61.35,54109.0,56.2626,56.2901,56.1709,56.2351,54109.0
2022-03-25 11:30:00,61.35,61.38,61.25,61.36,59452.0,56.2351,56.2626,56.1434,56.2442,59452.0
2022-03-25 11:40:00,61.35,61.39,61.26,61.28,67932.0,56.2351,56.2717,56.1526,56.1709,67932.0
2022-03-25 11:50:00,61.28,61.34,61.21,61.26,52707.0,56.1709,56.2259,56.1068,56.1526,52707.0
2022-03-25 12:00:00,61.27,61.49,61.26,61.39,88191.0,56.1617,56.3634,56.1526,56.2717,88191.0
2022-03-25 12:10:00,61.39,61.43,61.31,61.35,58296.0,56.2717,56.3084,56.1984,56.2351,58296.0
2022-03-25 12:20:00,61.34,61.36,61.25,61.3,64657.0,56.2259,56.2442,56.1434,56.1892,64657.0
2022-03-25 12:30:00,61.29,61.29,61.14,61.18,73745.0,56.1801,56.1801,56.0426,56.0793,73745.0
2022-03-25 12:40:00,61.18,61.21,61.14,61.21,46088.0,56.0793,56.1068,56.0426,56.1068,46088.0
2022-03-25 12:50:00,61.21,61.23,61.07,61.13,63306.0,56.1068,56.1251,55.9784,56.0334,63306.0
2022-03-25 13:00:00,61.13,61.23,61.12,61.18,56159.0,56.0334,56.1251,56.0243,56.0793,56159.0
2022-03-25 13:10:00,61.17,61.17,61.08,61.13,51345.0,56.0701,56.0701,55.9876,56.0334,51345.0
2022-03-25 13:20:00,61.14,61.21,61.1,61.21,82453.0,56.0426,56.1068,56.0059,56.1068,82453.0
2022-03-25 13:30:00,61.22,61.26,61.2,61.25,49175.0,56.1159,56.1526,56.0976,56.1434,49175.0
2022-03-25 13:40:00,61.25,61.26,61.18,61.23,23724.0,56.1434,56.1526,56.0793,56.1251,23724.0
2022-03-25 13:50:00,61.23,61.35,61.22,61.33,52164.0,56.1251,56.2351,56.1159,56.2167,52164.0
2022-03-25 14:00:00,61.32,61.39,61.3,61.37,57021.0,56.2076,56.2717,56.1892,56.2534,57021.0
2022-03-25 14:10:00,61.38,61.4,61.33,61.34,65591.0,56.2626,56.2809,56.2167,56.2259,65591.0
2022-03-25 14:20:00,61.35,61.37,61.27,61.31,80828.0,56.2351,56.2534,56.1617,56.1984,80828.0
2022-03-25 14:30:00,61.31,61.37,61.29,61.3,60625.0,56.1984,56.2534,56.1801,56.1892,60625.0
2022-03-25 14:40:00,61.32,61.35,61.29,61.34,58122.0,56.2076,56.2351,56.1801,56.2259,58122.0
2022-03-25 14:50:00,61.34,61.35,61.28,61.29,68799.0,56.2259,56.2351,56.1709,56.1801,68799.0
2022-03-25 15:00:00,61.29,61.3,61.23,61.23,65957.0,56.1801,56.1892,56.1251,56.1251,65957.0
2022-03-25 15:10:00,61.23,61.29,61.21,61.23,66927.0,56.1251,56.1801,56.1068,56.1251,66927.0
2022-03-25 15:20:00,61.23,61.23,61.13,61.2,113152.0,56.1251,56.1251,56.0334,56.0976,113152.0
2022-03-25 15:30:00,61.2,61.26,61.16,61.22,91946.0,56.0976,56.1526,56.0609,56.1159,91946.0
2022-03-25 15:40:00,61.22,61.42,61.21,61.42,224431.0,56.1159,56.2992,56.1068,56.2992,224431.0
2022-03-25 15:50:00,61.42,61.6,61.32,61.57,765543.0,56.2992,56.4642,56.2076,56.4367,765543.0
2022-03-28 09:30:00,61.66,61.67,61.31,61.33,281327.0,56.5192,56.5284,56.1984,56.2167,281327.0
2022-03-28 09:40:00,61.32,61.6,61.3,61.58,224968.0,56.2076,56.4642,56.1892,56.4459,224968.0
2022-03-28 09:50:00,61.58,61.61,61.45,61.52,99034.0,56.4459,56.4734,56.3267,56.3909,99034.0
2022-03-28 10:00:00,61.52,61.65,61.49,61.57,114373.0,56.3909,56.5101,56.3634,56.4367,114373.0
2022-03-28 10:10:00,61.56,61.69,61.53,61.67,78673.0,56.4276,56.5467,56.4001,56.5284,78673.0
2022-03-28 10:20:00,61.68,61.81,61.66,61.68,87879.0,56.5376,56.6567,56.5192,56.5376,87879.0
2022-03-28 10:30:00,61.7,61.7,61.53,61.58,91832.0,56.5559,56.5559,56.4001,56.4459,91832.0
2022-03-28 10:40:00,61.58,61.62,61.47,61.49,52663.0,56.4459,56.4826,56.3451,56.3634,52663.0
2022-03-28 10:50:00,61.48,61.57,61.44,61.46,128966.0,56.3542,56.4367,56.3176,56.3359,128966.0
2022-03-28 11:00:00,61.47,61.47,61.35,61.35,130833.0,56.3451,56.3451,56.2351,56.2351,130833.0
2022-03-28 11:10:00,61.34,61.47,61.31,61.42,62944.0,56.2259,56.3451,56.1984,56.2992,62944.0
2022-03-28 11:20:00,61.42,61.48,61.37,61.38,60458.0,56.2992,56.3542,56.2534,56.2626,60458.0
2022-03-28 11:30:00,61.39,61.44,61.36,61.41,85274.0,56.2717,56.3176,56.2442,56.2901,85274.0
2022-03-28 11:40:00,61.41,61.41,61.26,61.26,55795.0,56.2901,56.2901,56.1526,56.1526,55795.0
2022-03-28 11:50:00,61.26,61.34,61.21,61.29,82622.0,56.1526,56.2259,56.1068,56.1801,82622.0
2022-03-28 12:00:00,61.29,61.3,61.24,61.25,64910.0,56.1801,56.1892,56.1343,56.1434,64910.0
2022-03-28 12:10:00,61.25,61.34,61.25,61.33,174286.0,56.1434,56.2259,56.1434,56.2167,174286.0
2022-03-28 12:20:00,61.32,61.35,61.21,61.21,52871.0,56.2076,56.2351,56.1068,56.1068,52871.0
2022-03-28 12:30:00,61.21,61.27,61.2,61.27,48252.0,56.1068,56.1617,56.0976,56.1617,48252.0
2022-03-28 12:40:00,61.28,61.34,61.23,61.28,202805.0,56.1709,56.2259,56.1251,56.1709,202805.0
2022-03-28 12:50:00,61.28,61.3,61.23,61.29,80645.0,56.1709,56.1892,56.1251,56.1801,80645.0
2022-03-28 13:00:00,61.3,61.31,61.21,61.23,70197.0,56.1892,56.1984,56.1068,56.1251,70197.0
2022-03-28 13:10:00,61.25,61.3,61.23,61.26,53747.0,56.1434,56.1892,56.1251,56.1526,53747.0
2022-03-28 13:20:00,61.27,61.27,61.18,61.2,117465.0,56.1617,56.1617,56.0793,56.0976,117465.0
2022-03-28 13:30:00,61.21,61.22,61.15,61.2,64608.0,56.1068,56.1159,56.0518,56.0976,64608.0
2022-03-28 13:40:00,61.19,61.25,61.16,61.17,135549.0,56.0884,56.1434,56.0609,56.0701,135549.0
2022-03-28 13:50:00,61.18,61.31,61.16,61.29,104423.0,56.0793,56.1984,56.0609,56.1801,104423.0
2022-03-28 14:00:00,61.3,61.38,61.25,61.37,274472.0,56.1892,56.2626,56.1434,56.2534,274472.0
2022-03-28 14:10:00,61.37,61.4,61.32,61.34,220247.0,56.2534,56.2809,56.2076,56.2259,220247.0
2022-03-28 14:20:00,61.33,61.45,61.32,61.42,244268.0,56.2167,56.3267,56.2076,56.2992,244268.0
2022-03-28 14:30:00,61.43,61.46,61.38,61.41,83593.0,56.3084,56.3359,56.2626,56.2901,83593.0
2022-03-28 14:40:00,61.41,61.53,61.39,61.45,566744.0,56.2901,56.4001,56.2717,56.3267,566744.0
2022-03-28 14:50:00,61.45,61.49,61.44,61.48,148456.0,56.3267,56.3634,56.3176,56.3542,148456.0
2022-03-28 15:00:00,61.48,61.51,61.4,61.44,117846.0,56.3542,56.3817,56.2809,56.3176,117846.0
2022-03-28 15:10:00,61.44,61.44,61.35,61.37,162103.0,56.3176,56.3176,56.2351,56.2534,162103.0
2022-03-28 15:20:00,61.37,61.43,61.35,61.43,182784.0,56.2534,56.3084,56.2351,56.3084,182784.0
2022-03-28 15:30:00,61.43,61.56,61.41,61.52,107567.0,56.3084,56.4276,56.2901,56.3909,107567.0
2022-03-28 15:40:00,61.53,61.56,61.49,61.53,207967.0,56.4001,56.4276,56.3634,56.4001,207967.0
2022-03-28 15:50:00,61.52,61.58,61.45,61.55,860085.0,56.3909,56.4459,56.3267,56.4184,860085.0
2022-03-29 09:30:00,62.06,62.77,62.05,62.71,501897.0,56.8859,57.5367,56.8767,57.4817,501897.0
2022-03-29 09:40:00,62.72,62.82,62.58,62.8,363712.0,57.4909,57.5825,57.3625,57.5642,363712.0
2022-03-29 09:50:00,62.79,62.8,62.56,62.72,383055.0,57.555,57.5642,57.3442,57.4909,383055.0
2022-03-29 10:00:00,62.73,62.84,62.67,62.8,155414.0,57.5,57.6009,57.445,57.5642,155414.0
2022-03-29 10:10:00,62.8,62.92,62.72,62.83,111111.0,57.5642,57.6742,57.4909,57.5917,111111.0
2022-03-29 10:20:00,62.83,62.83,62.57,62.63,104370.0,57.5917,57.5917,57.3534,57.4084,104370.0
2022-03-29 10:30:00,62.64,62.76,62.58,62.62,98621.0,57.4175,57.5275,57.3625,57.3992,98621.0
2022-03-29 10:40:00,62.63,62.64,62.54,62.62,194009.0,57.4084,57.4175,57.3259,57.3992,194009.0
2022-03-29 10:50:00,62.63,62.79,62.6,62.75,102082.0,57.4084,57.555,57.3809,57.5184,102082.0
2022-03-29 11:00:00,62.75,62.87,62.73,62.81,206542.0,57.5184,57.6284,57.5,57.5734,206542.0
2022-03-29 11:10:00,62.81,62.84,62.7,62.76,143165.0,57.5734,57.6009,57.4725,57.5275,143165.0
2022-03-29 11:20:00,62.76,62.8,62.73,62.8,170996.0,57.5275,57.5642,57.5,57.5642,170996.0
2022-03-29 11:30:00,62.79,62.9,62.78,62.86,85830.0,57.555,57.6559,57.5459,57.6192,85830.0
2022-03-29 11:40:00,62.86,62.88,62.74,62.86,215595.0,57.6192,57.6375,57.5092,57.6192,215595.0
2022-03-29 11:50:00,62.86,62.88,62.8,62.83,85787.0,57.6192,57.6375,57.5642,57.5917,85787.0
2022-03-29 12:00:00,62.83,62.85,62.71,62.75,116003.0,57.5917,57.61,57.4817,57.5184,116003.0
2022-03-29 12:10:00,62.75,62.83,62.72,62.75,443952.0,57.5184,57.5917,57.4909,57.5184,443952.0
2022-03-29 12:20:00,62.75,62.75,62.61,62.67,178814.0,57.5184,57.5184,57.39,57.445,178814.0
2022-03-29 12:30:00,62.67,62.75,62.65,62.69,140315.0,57.445,57.5184,57.4267,57.4634,140315.0
2022-03-29 12:40:00,62.69,62.73,62.65,62.67,254728.0,57.4634,57.5,57.4267,57.445,254728.0
2022-03-29 12:50:00,62.67,62.67,62.61,62.63,106240.0,57.445,57.445,57.39,57.4084,106240.0
2022-03-29 13:00:00,62.63,62.65,62.58,62.59,121652.0,57.4084,57.4267,57.3625,57.3717,121652.0
2022-03-29 13:10:00,62.6,62.64,62.56,62.64,146008.0,57.3809,57.4175,57.3442,57.4175,146008.0
2022-03-29 13:20:00,62.63,62.63,62.44,62.55,546817.0,57.4084,57.4084,57.2342,57.335,546817.0
2022-03-29 13:30:00,62.54,62.56,62.48,62.52,115920.0,57.3259,57.3442,57.2709,57.3075,115920.0
2022-03-29 13:40:00,62.52,62.63,62.48,62.6,103421.0,57.3075,57.4084,57.2709,57.3809,103421.0
2022-03-29 13:50:00,62.59,62.59,62.53,62.56,86937.0,57.3717,57.3717,57.3167,57.3442,86937.0
2022-03-29 14:00:00,62.56,62.58,62.53,62.55,76281.0,57.3442,57.3625,57.3167,57.335,76281.0
2022-03-29 14:10:00,62.55,62.57,62.47,62.49,209247.0,57.335,57.3534,57.2617,57.28,209247.0
2022-03-29 14:20:00,62.5,62.52,62.47,62.51,69095.0,57.2892,57.3075,57.2617,57.2984,69095.0
2022-03-29 14:30:00,62.51,62.72,62.51,62.72,87631.0,57.2984,57.4909,57.2984,57.4909,87631.0
2022-03-29 14:40:00,62.72,62.81,62.68,62.78,79665.0,57.4909,57.5734,57.4542,57.5459,79665.0
2022-03-29 14:50:00,62.77,62.79,62.7,62.72,76962.0,57.5367,57.555,57.4725,57.4909,76962.0
2022-03-29 15:00:00,62.72,62.79,62.69,62.77,102794.0,57.4909,57.555,57.4634,57.5367,102794.0
2022-03-29 15:10:00,62.78,62.84,62.77,62.79,138801.0,57.5459,57.6009,57.5367,57.555,138801.0
2022-03-29 15:20:00,62.8,62.84,62.74,62.83,135572.0,57.5642,57.6009,57.5092,57.5917,135572.0
2022-03-29 15:30:00,62.84,62.93,62.79,62.89,168609.0,57.6009,57.6834,57.555,57.6467,168609.0
2022-03-29 15:40:00,62.89,62.98,62.82,62.97,172607.0,57.6467,57.7292,57.5825,57.72,172607.0
2022-03-29 15:50:00,62.97,63.07,62.92,63.06,620399.0,57.72,57.8117,57.6742,57.8025,620399.0
2022-03-30 09:30:00,62.65,62.67,62.42,62.47,410661.0,57.747,57.7654,57.535,57.5811,410661.0
2022-03-30 09:40:00,62.47,62.81,62.42,62.77,201407.0,57.5811,57.8945,57.535,57.8576,201407.0
2022-03-30 09:50:00,62.76,62.86,62.62,62.74,159488.0,57.8484,57.9406,57.7194,57.83,159488.0
2022-03-30 10:00:00,62.75,62.75,62.47,62.51,123111.0,57.8392,57.8392,57.5811,57.618,123111.0
2022-03-30 10:10:00,62.51,62.54,62.26,62.32,132420.0,57.618,57.6456,57.3875,57.4428,132420.0
2022-03-30 10:20:00,62.31,62.39,62.18,62.21,83367.0,57.4336,57.5074,57.3138,57.3414,83367.0
2022-03-30 10:30:00,62.21,62.38,62.19,62.36,79438.0,57.3414,57.4981,57.323,57.4797,79438.0
2022-03-30 10:40:00,62.38,62.49,62.32,62.44,97180.0,57.4981,57.5995,57.4428,57.5534,97180.0
2022-03-30 10:50:00,62.46,62.52,62.41,62.46,81478.0,57.5719,57.6272,57.5258,57.5719,81478.0
2022-03-30 11:00:00,62.46,62.53,62.42,62.45,104492.0,57.5719,57.6364,57.535,57.5627,104492.0
2022-03-30 11:10:00,62.46,62.46,62.16,62.26,72048.0,57.5719,57.5719,57.2954,57.3875,72048.0
2022-03-30 11:20:00,62.25,62.45,62.24,62.41,75989.0,57.3783,57.5627,57.3691,57.5258,75989.0
2022-03-30 11:30:00,62.4,62.41,62.32,62.34,56951.0,57.5166,57.5258,57.4428,57.4613,56951.0
2022-03-30 11:40:00,62.33,62.37,62.3,62.37,44687.0,57.452,57.4889,57.4244,57.4889,44687.0
2022-03-30 11:50:00,62.37,62.43,62.35,62.41,43027.0,57.4889,57.5442,57.4705,57.5258,43027.0
2022-03-30 12:00:00,62.42,62.45,62.33,62.34,43283.0,57.535,57.5627,57.452,57.4613,43283.0
2022-03-30 12:10:00,62.35,62.37,62.29,62.34,52717.0,57.4705,57.4889,57.4152,57.4613,52717.0
2022-03-30 12:20:00,62.34,62.34,62.25,62.27,34211.0,57.4613,57.4613,57.3783,57.3967,34211.0
2022-03-30 12:30:00,62.27,62.32,62.25,62.3,39400.0,57.3967,57.4428,57.3783,57.4244,39400.0
2022-03-30 12:40:00,62.3,62.4,62.29,62.36,150102.0,57.4244,57.5166,57.4152,57.4797,150102.0
2022-03-30 12:50:00,62.35,62.37,62.27,62.28,44177.0,57.4705,57.4889,57.3967,57.406,44177.0
2022-03-30 13:00:00,62.28,62.29,62.23,62.25,32483.0,57.406,57.4152,57.3599,57.3783,32483.0
2022-03-30 13:10:00,62.26,62.32,62.22,62.32,47647.0,57.3875,57.4428,57.3507,57.4428,47647.0
2022-03-30 13:20:00,62.32,62.34,62.29,62.32,43541.0,57.4428,57.4613,57.4152,57.4428,43541.0
2022-03-30 13:30:00,62.31,62.32,62.22,62.3,45644.0,57.4336,57.4428,57.3507,57.4244,45644.0
2022-03-30 13:40:00,62.32,62.4,62.29,62.4,54838.0,57.4428,57.5166,57.4152,57.5166,54838.0
2022-03-30 13:50:00,62.4,62.44,62.33,62.41,71288.0,57.5166,57.5534,57.452,57.5258,71288.0
2022-03-30 14:00:00,62.41,62.5,62.41,62.49,69294.0,57.5258,57.6087,57.5258,57.5995,69294.0
2022-03-30 14:10:00,62.51,62.56,62.5,62.56,37941.0,57.618,57.664,57.6087,57.664,37941.0
2022-03-30 14:20:00,62.57,62.63,62.53,62.61,70559.0,57.6733,57.7286,57.6364,57.7101,70559.0
2022-03-30 14:30:00,62.61,62.61,62.53,62.57,29559.0,57.7101,57.7101,57.6364,57.6733,29559.0
2022-03-30 14:40:00,62.57,62.58,62.51,62.57,45215.0,57.6733,57.6825,57.618,57.6733,45215.0
2022-03-30 14:50:00,62.56,62.58,62.52,62.54,32651.0,57.664,57.6825,57.6272,57.6456,32651.0
2022-03-30 15:00:00,62.54,62.62,62.53,62.59,64520.0,57.6456,57.7194,57.6364,57.6917,64520.0
2022-03-30 15:10:00,62.6,62.66,62.54,62.64,89147.0,57.7009,57.7562,57.6456,57.7378,89147.0
2022-03-30 15:20:00,62.65,62.69,62.58,62.6,103117.0,57.747,57.7839,57.6825,57.7009,103117.0
2022-03-30 15:30:00,62.6,62.61,62.51,62.53,128004.0,57.7009,57.7101,57.618,57.6364,128004.0
2022-03-30 15:40:00,62.53,62.7,62.51,62.67,145098.0,57.6364,57.7931,57.618,57.7654,145098.0
2022-03-30 15:50:00,62.67,62.76,62.57,62.76,433984.0,57.7654,57.8484,57.6733,57.8484,433984.0
2022-03-31 09:30:00,62.86,63.01,62.78,62.9,172583.0,57.9406,58.0788,57.8668,57.9774,172583.0
2022-03-31 09:40:00,62.89,62.96,62.77,62.85,61062.0,57.9682,58.0327,57.8576,57.9314,61062.0
2022-03-31 09:50:00,62.86,62.86,62.64,62.72,96965.0,57.9406,57.9406,57.7378,57.8115,96965.0
2022-03-31 10:00:00,62.72,62.87,62.67,62.67,90901.0,57.8115,57.9498,57.7654,57.7654,90901.0
2022-03-31 10:10:00,62.66,62.73,62.6,62.66,71706.0,57.7562,57.8207,57.7009,57.7562,71706.0
2022-03-31 10:20:00,62.65,62.76,62.6,62.76,46015.0,57.747,57.8484,57.7009,57.8484,46015.0
2022-03-31 10:30:00,62.76,62.89,62.71,62.8,86985.0,57.8484,57.9682,57.8023,57.8853,86985.0
2022-03-31 10:40:00,62.8,62.87,62.74,62.77,87880.0,57.8853,57.9498,57.83,57.8576,87880.0
2022-03-31 10:50:00,62.77,62.8,62.7,62.78,100901.0,57.8576,57.8853,57.7931,57.8668,100901.0
2022-03-31 11:00:00,62.78,62.82,62.76,62.8,66965.0,57.8668,57.9037,57.8484,57.8853,66965.0
2022-03-31 11:10:00,62.81,62.86,62.79,62.83,51024.0,57.8945,57.9406,57.876,57.9129,51024.0
2022-03-31 11:20:00,62.83,62.9,62.82,62.84,74963.0,57.9129,57.9774,57.9037,57.9221,74963.0
2022-03-31 11:30:00,62.83,62.84,62.72,62.79,49791.0,57.9129,57.9221,57.8115,57.876,49791.0
2022-03-31 11:40:00,62.79,62.86,62.77,62.81,41542.0,57.876,57.9406,57.8576,57.8945,41542.0
2022-03-31 11:50:00,62.8,62.83,62.79,62.8,30945.0,57.8853,57.9129,57.876,57.8853,30945.0
2022-03-31 12:00:00,62.81,62.84,62.77,62.8,47183.0,57.8945,57.9221,57.8576,57.8853,47183.0
2022-03-31 12:10:00,62.79,62.8,62.75,62.8,44982.0,57.876,57.8853,57.8392,57.8853,44982.0
2022-03-31 12:20:00,62.8,62.86,62.77,62.78,46542.0,57.8853,57.9406,57.8576,57.8668,46542.0
2022-03-31 12:30:00,62.78,62.9,62.76,62.88,48261.0,57.8668,57.9774,57.8484,57.959,48261.0
2022-03-31 12:40:00,62.89,62.92,62.85,62.87,31347.0,57.9682,57.9959,57.9314,57.9498,31347.0
2022-03-31 12:50:00,62.88,62.93,62.86,62.91,33765.0,57.959,58.0051,57.9406,57.9867,33765.0
2022-03-31 13:00:00,62.91,62.92,62.85,62.91,55250.0,57.9867,57.9959,57.9314,57.9867,55250.0
2022-03-31 13:10:00,62.91,62.98,62.9,62.97,45335.0,57.9867,58.0512,57.9774,58.042,45335.0
2022-03-31 13:20:00,62.97,63.04,62.92,63.03,40191.0,58.042,58.1065,57.9959,58.0973,40191.0
2022-03-31 13:30:00,63.02,63.07,62.98,63.06,60225.0,58.088,58.1341,58.0512,58.1249,60225.0
2022-03-31 13:40:00,63.05,63.07,62.96,62.98,59107.0,58.1157,58.1341,58.0327,58.0512,59107.0
2022-03-31 13:50:00,62.99,63.08,62.97,63.08,49333.0,58.0604,58.1434,58.042,58.1434,49333.0
2022-03-31 14:00:00,63.07,63.11,63.04,63.05,32840.0,58.1341,58.171,58.1065,58.1157,32840.0
2022-03-31 14:10:00,63.05,63.05,62.99,63.04,34586.0,58.1157,58.1157,58.0604,58.1065,34586.0
2022-03-31 14:20:00,63.04,63.1,63.03,63.1,43404.0,58.1065,58.1618,58.0973,58.1618,43404.0
2022-03-31 14:30:00,63.09,63.1,63.01,63.02,55099.0,58.1526,58.1618,58.0788,58.088,55099.0
2022-03-31 14:40:00,63.02,63.09,63.0,63.07,55009.0,58.088,58.1526,58.0696,58.1341,55009.0
2022-03-31 14:50:00,63.06,63.08,63.02,63.07,61802.0,58.1249,58.1434,58.088,58.1341,61802.0
2022-03-31 15:00:00,63.08,63.13,63.07,63.09,70056.0,58.1434,58.1894,58.1341,58.1526,70056.0
2022-03-31 15:10:00,63.11,63.13,63.04,63.04,39329.0,58.171,58.1894,58.1065,58.1065,39329.0
2022-03-31 15:20:00,63.05,63.05,62.98,63.0,81064.0,58.1157,58.1157,58.0512,58.0696,81064.0
2022-03-31 15:30:00,63.01,63.03,62.92,62.97,197771.0,58.0788,58.0973,57.9959,58.042,197771.0
2022-03-31 15:40:00,62.98,63.0,62.87,62.95,196206.0,58.0512,58.0696,57.9498,58.0235,196206.0
2022-03-31 15:50:00,62.95,62.99,62.78,62.79,1454380.0,58.0235,58.0604,57.8668,57.876,1454380.0
2022-04-01 09:30:00,63.02,63.08,62.43,62.5,264809.0,58.088,58.1434,57.5442,57.6087,264809.0
2022-04-01 09:40:00,62.51,62.69,62.39,62.67,116494.0,57.618,57.7839,57.5074,57.7654,116494.0
2022-04-01 09:50:00,62.68,62.75,62.49,62.56,82154.0,57.7747,57.8392,57.5995,57.664,82154.0
2022-04-01 10:00:00,62.58,62.76,62.56,62.66,132628.0,57.6825,57.8484,57.664,57.7562,132628.0
2022-04-01 10:10:00,62.67,62.77,62.58,62.58,59539.0,57.7654,57.8576,57.6825,57.6825,59539.0
2022-04-01 10:20:00,62.59,62.59,62.34,62.36,71090.0,57.6917,57.6917,57.4613,57.4797,71090.0
2022-04-01 10:30:00,62.35,62.35,62.2,62.28,92537.0,57.4705,57.4705,57.3322,57.406,92537.0
2022-04-01 10:40:00,62.28,62.41,62.27,62.35,78335.0,57.406,57.5258,57.3967,57.4705,78335.0
2022-04-01 10:50:00,62.37,62.45,62.34,62.41,134455.0,57.4889,57.5627,57.4613,57.5258,134455.0
2022-04-01 11:00:00,62.4,62.54,62.38,62.51,53868.0,57.5166,57.6456,57.4981,57.618,53868.0
2022-04-01 11:10:00,62.52,62.71,62.5,62.7,48505.0,57.6272,57.8023,57.6087,57.7931,48505.0
2022-04-01 11:20:00,62.69,62.82,62.63,62.79,58708.0,57.7839,57.9037,57.7286,57.876,58708.0
2022-04-01 11:30:00,62.79,62.79,62.7,62.75,40213.0,57.876,57.876,57.7931,57.8392,40213.0
2022-04-01 11:40:00,62.74,62.74,62.65,62.69,47201.0,57.83,57.83,57.747,57.7839,47201.0
2022-04-01 11:50:00,62.68,62.78,62.66,62.73,45017.0,57.7747,57.8668,57.7562,57.8207,45017.0
2022-04-01 12:00:00,62.73,62.77,62.58,62.62,49556.0,57.8207,57.8576,57.6825,57.7194,49556.0
2022-04-01 12:10:00,62.61,62.71,62.58,62.69,31995.0,57.7101,57.8023,57.6825,57.7839,31995.0
2022-04-01 12:20:00,62.68,62.7,62.64,62.7,31108.0,57.7747,57.7931,57.7378,57.7931,31108.0
2022-04-01 12:30:00,62.7,62.73,62.65,62.73,26057.0,57.7931,57.8207,57.747,57.8207,26057.0
2022-04-01 12:40:00,62.72,62.79,62.69,62.76,40875.0,57.8115,57.876,57.7839,57.8484,40875.0
2022-04-01 12:50:00,62.76,62.85,62.73,62.82,34014.0,57.8484,57.9314,57.8207,57.9037,34014.0
2022-04-01 13:00:00,62.82,62.87,62.8,62.82,38148.0,57.9037,57.9498,57.8853,57.9037,38148.0
2022-04-01 13:10:00,62.81,62.84,62.77,62.82,18014.0,57.8945,57.9221,57.8576,57.9037,18014.0
2022-04-01 13:20:00,62.82,62.82,62.75,62.78,27856.0,57.9037,57.9037,57.8392,57.8668,27856.0
2022-04-01 13:30:00,62.78,62.85,62.77,62.83,36888.0,57.8668,57.9314,57.8576,57.9129,36888.0
2022-04-01 13:40:00,62.83,62.86,62.79,62.86,58762.0,57.9129,57.9406,57.876,57.9406,58762.0
2022-04-01 13:50:00,62.86,63.01,62.85,63.01,43112.0,57.9406,58.0788,57.9314,58.0788,43112.0
2022-04-01 14:00:00,63.01,63.17,63.0,63.17,56928.0,58.0788,58.2263,58.0696,58.2263,56928.0
2022-04-01 14:10:00,63.18,63.23,63.15,63.21,124310.0,58.2355,58.2816,58.2079,58.2632,124310.0
2022-04-01 14:20:00,63.22,63.4,63.21,63.38,144010.0,58.2724,58.4383,58.2632,58.4199,144010.0
2022-04-01 14:30:00,63.38,63.42,63.33,63.4,62830.0,58.4199,58.4567,58.3738,58.4383,62830.0
2022-04-01 14:40:00,63.39,63.44,63.36,63.39,70009.0,58.4291,58.4752,58.4014,58.4291,70009.0
2022-04-01 14:50:00,63.39,63.4,63.32,63.35,57826.0,58.4291,58.4383,58.3646,58.3922,57826.0
2022-04-01 15:00:00,63.35,63.45,63.34,63.41,69036.0,58.3922,58.4844,58.383,58.4475,69036.0
2022-04-01 15:10:00,63.42,63.48,63.38,63.41,85740.0,58.4567,58.512,58.4199,58.4475,85740.0
2022-04-01 15:20:00,63.42,63.48,63.37,63.43,109067.0,58.4567,58.512,58.4107,58.466,109067.0
2022-04-01 15:30:00,63.43,63.45,63.33,63.35,126421.0,58.466,58.4844,58.3738,58.3922,126421.0
2022-04-01 15:40:00,63.34,63.42,63.31,63.35,211613.0,58.383,58.4567,58.3554,58.3922,211613.0
2022-04-01 15:50:00,63.35,63.64,63.35,63.54,905162.0,58.3922,58.6595,58.3922,58.5674,905162.0
2022-04-04 09:30:00,63.36,63.52,62.57,62.57,183153.0,58.4014,58.5489,57.6733,57.6733,183153.0
2022-04-04 09:40:00,62.57,62.76,62.47,62.65,171676.0,57.6733,57.8484,57.5811,57.747,171676.0
2022-04-04 09:50:00,62.65,62.9,62.65,62.83,101429.0,57.747,57.9774,57.747,57.9129,101429.0
2022-04-04 10:00:00,62.83,63.05,62.79,62.92,116973.0,57.9129,58.1157,57.876,57.9959,116973.0
2022-04-04 10:10:00,62.91,63.0,62.8,63.0,95504.0,57.9867,58.0696,57.8853,58.0696,95504.0
2022-04-04 10:20:00,63.0,63.18,62.98,63.14,78341.0,58.0696,58.2355,58.0512,58.1987,78341.0
2022-04-04 10:30:00,63.14,63.2,62.99,62.99,72409.0,58.1987,58.254,58.0604,58.0604,72409.0
2022-04-04 10:40:00,62.99,63.07,62.95,63.04,47788.0,58.0604,58.1341,58.0235,58.1065,47788.0
2022-04-04 10:50:00,63.03,63.08,62.98,63.02,50516.0,58.0973,58.1434,58.0512,58.088,50516.0
2022-04-04 11:00:00,63.02,63.06,62.89,62.93,78210.0,58.088,58.1249,57.9682,58.0051,78210.0
2022-04-04 11:10:00,62.92,62.92,62.74,62.88,202483.0,57.9959,57.9959,57.83,57.959,202483.0
2022-04-04 11:20:00,62.88,62.92,62.8,62.85,98005.0,57.959,57.9959,57.8853,57.9314,98005.0
2022-04-04 11:30:00,62.87,62.92,62.81,62.83,50286.0,57.9498,57.9959,57.8945,57.9129,50286.0
2022-04-04 11:40:00,62.84,62.96,62.82,62.96,38971.0,57.9221,58.0327,57.9037,58.0327,38971.0
2022-04-04 11:50:00,62.95,62.97,62.88,62.89,43244.0,58.0235,58.042,57.959,57.9682,43244.0
2022-04-04 12:00:00,62.9,62.91,62.84,62.9,35809.0,57.9774,57.9867,57.9221,57.9774,35809.0
2022-04-04 12:10:00,62.9,62.95,62.87,62.88,40474.0,57.9774,58.0235,57.9498,57.959,40474.0
2022-04-04 12:20:00,62.87,62.88,62.83,62.87,30837.0,57.9498,57.959,57.9129,57.9498,30837.0
2022-04-04 12:30:00,62.86,62.9,62.79,62.8,34520.0,57.9406,57.9774,57.876,57.8853,34520.0
2022-04-04 12:40:00,62.8,62.83,62.77,62.82,39607.0,57.8853,57.9129,57.8576,57.9037,39607.0
2022-04-04 12:50:00,62.83,62.84,62.79,62.8,35605.0,57.9129,57.9221,57.876,57.8853,35605.0
2022-04-04 13:00:00,62.8,62.86,62.78,62.81,45368.0,57.8853,57.9406,57.8668,57.8945,45368.0
2022-04-04 13:10:00,62.81,62.83,62.77,62.8,37596.0,57.8945,57.9129,57.8576,57.8853,37596.0
2022-04-04 13:20:00,62.8,62.83,62.73,62.79,91478.0,57.8853,57.9129,57.8207,57.876,91478.0
2022-04-04 13:30:00,62.79,62.83,62.75,62.76,52482.0,57.876,57.9129,57.8392,57.8484,52482.0
2022-04-04 13:40:00,62.76,62.78,62.73,62.74,57592.0,57.8484,57.8668,57.8207,57.83,57592.0
2022-04-04 13:50:00,62.75,62.85,62.75,62.84,36352.0,57.8392,57.9314,57.8392,57.9221,36352.0
2022-04-04 14:00:00,62.84,62.95,62.83,62.89,45940.0,57.9221,58.0235,57.9129,57.9682,45940.0
2022-04-04 14:10:00,62.89,62.93,62.84,62.85,35888.0,57.9682,58.0051,57.9221,57.9314,35888.0
2022-04-04 14:20:00,62.85,62.94,62.82,62.92,47901.0,57.9314,58.0143,57.9037,57.9959,47901.0
2022-04-04 14:30:00,62.93,62.95,62.9,62.92,36978.0,58.0051,58.0235,57.9774,57.9959,36978.0
2022-04-04 14:40:00,62.93,62.94,62.88,62.89,31268.0,58.0051,58.0143,57.959,57.9682,31268.0
2022-04-04 14:50:00,62.89,62.91,62.86,62.88,36664.0,57.9682,57.9867,57.9406,57.959,36664.0
2022-04-04 15:00:00,62.87,62.9,62.84,62.87,50134.0,57.9498,57.9774,57.9221,57.9498,50134.0
2022-04-04 15:10:00,62.87,62.92,62.85,62.91,81340.0,57.9498,57.9959,57.9314,57.9867,81340.0
2022-04-04 15:20:00,62.92,62.96,62.87,62.92,71958.0,57.9959,58.0327,57.9498,57.9959,71958.0
2022-04-04 15:30:00,62.91,62.99,62.88,62.94,103838.0,57.9867,58.0604,57.959,58.0143,103838.0
2022-04-04 15:40:00,62.95,63.03,62.91,63.02,100016.0,58.0235,58.0973,57.9867,58.088,100016.0
2022-04-04 15:50:00,63.02,63.26,63.0,63.04,697751.0,58.088,58.3093,58.0696,58.1065,697751.0
2022-04-05 09:30:00,62.78,63.45,62.78,63.4,176102.0,57.8668,58.4844,57.8668,58.4383,176102.0
2022-04-05 09:40:00,63.42,63.64,63.42,63.46,79438.0,58.4567,58.6595,58.4567,58.4936,79438.0
2022-04-05 09:50:00,63.48,63.61,63.48,63.61,59315.0,58.512,58.6319,58.512,58.6319,59315.0
2022-04-05 10:00:00,63.6,63.77,63.6,63.66,86610.0,58.6227,58.7794,58.6227,58.678,86610.0
2022-04-05 10:10:00,63.64,63.69,63.53,63.59,69880.0,58.6595,58.7056,58.5581,58.6134,69880.0
2022-04-05 10:20:00,63.59,63.6,63.35,63.44,60614.0,58.6134,58.6227,58.3922,58.4752,60614.0
2022-04-05 10:30:00,63.44,63.53,63.4,63.51,72932.0,58.4752,58.5581,58.4383,58.5397,72932.0
2022-04-05 10:40:00,63.51,63.68,63.5,63.56,66402.0,58.5397,58.6964,58.5305,58.5858,66402.0
2022-04-05 10:50:00,63.55,63.68,63.53,63.58,49044.0,58.5766,58.6964,58.5581,58.6042,49044.0
2022-04-05 11:00:00,63.57,63.59,63.39,63.4,88822.0,58.595,58.6134,58.4291,58.4383,88822.0
2022-04-05 11:10:00,63.41,63.43,63.33,63.38,60504.0,58.4475,58.466,58.3738,58.4199,60504.0
2022-04-05 11:20:00,63.38,63.44,63.37,63.44,41690.0,58.4199,58.4752,58.4107,58.4752,41690.0
2022-04-05 11:30:00,63.44,63.59,63.4,63.41,80555.0,58.4752,58.6134,58.4383,58.4475,80555.0
2022-04-05 11:40:00,63.42,63.52,63.38,63.43,33418.0,58.4567,58.5489,58.4199,58.466,33418.0
2022-04-05 11:50:00,63.42,63.44,63.37,63.39,54035.0,58.4567,58.4752,58.4107,58.4291,54035.0
2022-04-05 12:00:00,63.38,63.47,63.33,63.43,32390.0,58.4199,58.5028,58.3738,58.466,32390.0
2022-04-05 12:10:00,63.43,63.46,63.4,63.44,42448.0,58.466,58.4936,58.4383,58.4752,42448.0
2022-04-05 12:20:00,63.44,63.51,63.43,63.44,53176.0,58.4752,58.5397,58.466,58.4752,53176.0
2022-04-05 12:30:00,63.43,63.5,63.43,63.49,39379.0,58.466,58.5305,58.466,58.5213,39379.0
2022-04-05 12:40:00,63.49,63.49,63.37,63.38,33251.0,58.5213,58.5213,58.4107,58.4199,33251.0
2022-04-05 12:50:00,63.38,63.43,63.37,63.38,27261.0,58.4199,58.466,58.4107,58.4199,27261.0
2022-04-05 13:00:00,63.37,63.37,63.28,63.37,34956.0,58.4107,58.4107,58.3277,58.4107,34956.0
2022-04-05 13:10:00,63.37,63.39,63.32,63.36,42725.0,58.4107,58.4291,58.3646,58.4014,42725.0
2022-04-05 13:20:00,63.37,63.4,63.23,63.25,41409.0,58.4107,58.4383,58.2816,58.3,41409.0
2022-04-05 13:30:00,63.26,63.26,63.17,63.23,59095.0,58.3093,58.3093,58.2263,58.2816,59095.0
2022-04-05 13:40:00,63.23,63.29,63.21,63.24,31863.0,58.2816,58.3369,58.2632,58.2908,31863.0
2022-04-05 13:50:00,63.23,63.25,63.16,63.17,30569.0,58.2816,58.3,58.2171,58.2263,30569.0
2022-04-05 14:00:00,63.16,63.22,63.11,63.21,64708.0,58.2171,58.2724,58.171,58.2632,64708.0
2022-04-05 14:10:00,63.21,63.23,63.14,63.16,42616.0,58.2632,58.2816,58.1987,58.2171,42616.0
2022-04-05 14:20:00,63.17,63.28,63.17,63.22,44048.0,58.2263,58.3277,58.2263,58.2724,44048.0
2022-04-05 14:30:00,63.23,63.24,63.14,63.14,36103.0,58.2816,58.2908,58.1987,58.1987,36103.0
2022-04-05 14:40:00,63.14,63.2,63.13,63.18,31162.0,58.1987,58.254,58.1894,58.2355,31162.0
2022-04-05 14:50:00,63.18,63.23,63.14,63.15,75786.0,58.2355,58.2816,58.1987,58.2079,75786.0
2022-04-05 15:00:00,63.16,63.18,63.1,63.16,50320.0,58.2171,58.2355,58.1618,58.2171,50320.0
2022-04-05 15:10:00,63.16,63.19,63.08,63.09,55893.0,58.2171,58.2447,58.1434,58.1526,55893.0
2022-04-05 15:20:00,63.09,63.17,63.08,63.14,69004.0,58.1526,58.2263,58.1434,58.1987,69004.0
2022-04-05 15:30:00,63.13,63.13,62.95,62.97,97409.0,58.1894,58.1894,58.0235,58.042,97409.0
2022-04-05 15:40:00,62.97,62.99,62.87,62.87,126144.0,58.042,58.0604,57.9498,57.9498,126144.0
2022-04-05 15:50:00,62.87,63.04,62.84,63.01,413596.0,57.9498,58.1065,57.9221,58.0788,413596.0
2022-04-06 09:30:00,63.05,63.31,62.72,63.01,217965.0,58.1157,58.3554,57.8115,58.0788,217965.0
2022-04-06 09:40:00,63.03,63.43,62.9,63.4,140648.0,58.0973,58.466,57.9774,58.4383,140648.0
2022-04-06 09:50:00,63.4,63.51,63.37,63.43,91418.0,58.4383,58.5397,58.4107,58.466,91418.0
2022-04-06 10:00:00,63.43,63.58,63.34,63.35,84785.0,58.466,58.6042,58.383,58.3922,84785.0
2022-04-06 10:10:00,63.35,63.45,63.12,63.15,89518.0,58.3922,58.4844,58.1802,58.2079,89518.0
2022-04-06 10:20:00,63.14,63.21,63.08,63.09,72963.0,58.1987,58.2632,58.1434,58.1526,72963.0
2022-04-06 10:30:00,63.09,63.18,62.92,63.15,66618.0,58.1526,58.2355,57.9959,58.2079,66618.0
2022-04-06 10:40:00,63.16,63.17,62.97,63.01,49761.0,58.2171,58.2263,58.042,58.0788,49761.0
2022-04-06 10:50:00,63.0,63.06,62.93,63.03,38491.0,58.0696,58.1249,58.0051,58.0973,38491.0
2022-04-06 11:00:00,63.03,63.13,63.0,63.08,61742.0,58.0973,58.1894,58.0696,58.1434,61742.0
2022-04-06 11:10:00,63.08,63.15,63.05,63.14,40756.0,58.1434,58.2079,58.1157,58.1987,40756.0
2022-04-06 11:20:00,63.15,63.32,63.13,63.3,47089.0,58.2079,58.3646,58.1894,58.3461,47089.0
2022-04-06 11:30:00,63.3,63.45,63.3,63.43,34975.0,58.3461,58.4844,58.3461,58.466,34975.0
2022-04-06 11:40:00,63.44,63.49,63.4,63.46,40753.0,58.4752,58.5213,58.4383,58.4936,40753.0
2022-04-06 11:50:00,63.46,63.59,63.46,63.55,37184.0,58.4936,58.6134,58.4936,58.5766,37184.0
2022-04-06 12:00:00,63.55,63.58,63.5,63.55,44867.0,58.5766,58.6042,58.5305,58.5766,44867.0
2022-04-06 12:10:00,63.56,63.58,63.43,63.44,94964.0,58.5858,58.6042,58.466,58.4752,94964.0
2022-04-06 12:20:00,63.44,63.47,63.39,63.42,42275.0,58.4752,58.5028,58.4291,58.4567,42275.0
2022-04-06 12:30:00,63.42,63.47,63.38,63.45,35529.0,58.4567,58.5028,58.4199,58.4844,35529.0
2022-04-06 12:40:00,63.44,63.54,63.44,63.5,36830.0,58.4752,58.5674,58.4752,58.5305,36830.0
2022-04-06 12:50:00,63.5,63.52,63.42,63.51,39096.0,58.5305,58.5489,58.4567,58.5397,39096.0
2022-04-06 13:00:00,63.51,63.51,63.44,63.48,36542.0,58.5397,58.5397,58.4752,58.512,36542.0
2022-04-06 13:10:00,63.48,63.5,63.4,63.43,40226.0,58.512,58.5305,58.4383,58.466,40226.0
2022-04-06 13:20:00,63.42,63.48,63.41,63.47,35648.0,58.4567,58.512,58.4475,58.5028,35648.0
2022-04-06 13:30:00,63.47,63.53,63.45,63.5,34612.0,58.5028,58.5581,58.4844,58.5305,34612.0
2022-04-06 13:40:00,63.5,63.5,63.33,63.34,42980.0,58.5305,58.5305,58.3738,58.383,42980.0
2022-04-06 13:50:00,63.34,63.38,63.32,63.34,32905.0,58.383,58.4199,58.3646,58.383,32905.0
2022-04-06 14:00:00,63.33,63.49,63.21,63.23,98549.0,58.3738,58.5213,58.2632,58.2816,98549.0
2022-04-06 14:10:00,63.24,63.27,63.17,63.24,44293.0,58.2908,58.3185,58.2263,58.2908,44293.0
2022-04-06 14:20:00,63.25,63.31,63.2,63.24,48987.0,58.3,58.3554,58.254,58.2908,48987.0
2022-04-06 14:30:00,63.25,63.36,63.2,63.26,62600.0,58.3,58.4014,58.254,58.3093,62600.0
2022-04-06 14:40:00,63.26,63.38,63.25,63.3,66783.0,58.3093,58.4199,58.3,58.3461,66783.0
2022-04-06 14:50:00,63.3,63.39,63.29,63.32,68642.0,58.3461,58.4291,58.3369,58.3646,68642.0
2022-04-06 15:00:00,63.33,63.4,63.25,63.26,88587.0,58.3738,58.4383,58.3,58.3093,88587.0
2022-04-06 15:10:00,63.27,63.34,63.22,63.23,82655.0,58.3185,58.383,58.2724,58.2816,82655.0
2022-04-06 15:20:00,63.24,63.25,63.03,63.04,64730.0,58.2908,58.3,58.0973,58.1065,64730.0
2022-04-06 15:30:00,63.04,63.22,63.03,63.19,127793.0,58.1065,58.2724,58.0973,58.2447,127793.0
2022-04-06 15:40:00,63.2,63.39,63.18,63.33,173945.0,58.254,58.4291,58.2355,58.3738,173945.0
2022-04-06 15:50:00,63.34,63.45,63.17,63.2,893434.0,58.383,58.4844,58.2263,58.254,893434.0
2022-04-07 09:30:00,63.07,63.18,62.49,62.59,269232.0,58.1341,58.2355,57.5995,57.6917,269232.0
2022-04-07 09:40:00,62.59,62.76,62.58,62.68,233144.0,57.6917,57.8484,57.6825,57.7747,233144.0
2022-04-07 09:50:00,62.69,62.75,62.42,62.46,203576.0,57.7839,57.8392,57.535,57.5719,203576.0
2022-04-07 10:00:00,62.46,62.59,62.44,62.46,151837.0,57.5719,57.6917,57.5534,57.5719,151837.0
2022-04-07 10:10:00,62.47,62.5,62.27,62.43,69202.0,57.5811,57.6087,57.3967,57.5442,69202.0
2022-04-07 10:20:00,62.44,62.44,62.16,62.16,68214.0,57.5534,57.5534,57.2954,57.2954,68214.0
2022-04-07 10:30:00,62.17,62.3,62.16,62.26,83586.0,57.3046,57.4244,57.2954,57.3875,83586.0
2022-04-07 10:40:00,62.26,62.26,62.01,62.04,156773.0,57.3875,57.3875,57.1571,57.1847,156773.0
2022-04-07 10:50:00,62.04,62.06,61.95,62.04,75480.0,57.1847,57.2032,57.1018,57.1847,75480.0
2022-04-07 11:00:00,62.04,62.12,61.97,61.98,159122.0,57.1847,57.2585,57.1202,57.1294,159122.0
2022-04-07 11:10:00,61.97,62.29,61.97,62.28,132830.0,57.1202,57.4152,57.1202,57.406,132830.0
2022-04-07 11:20:00,62.27,62.29,62.0,62.04,317175.0,57.3967,57.4152,57.1479,57.1847,317175.0
2022-04-07 11:30:00,62.04,62.32,62.03,62.28,94059.0,57.1847,57.4428,57.1755,57.406,94059.0
2022-04-07 11:40:00,62.28,62.59,62.25,62.56,206471.0,57.406,57.6917,57.3783,57.664,206471.0
2022-04-07 11:50:00,62.56,62.63,62.48,62.6,267555.0,57.664,57.7286,57.5903,57.7009,267555.0
2022-04-07 12:00:00,62.61,62.65,62.47,62.58,122952.0,57.7101,57.747,57.5811,57.6825,122952.0
2022-04-07 12:10:00,62.57,62.62,62.55,62.57,42825.0,57.6733,57.7194,57.6548,57.6733,42825.0
2022-04-07 12:20:00,62.57,62.65,62.56,62.64,36717.0,57.6733,57.747,57.664,57.7378,36717.0
2022-04-07 12:30:00,62.62,62.67,62.6,62.67,33429.0,57.7194,57.7654,57.7009,57.7654,33429.0
2022-04-07 12:40:00,62.67,62.79,62.67,62.69,58677.0,57.7654,57.876,57.7654,57.7839,58677.0
2022-04-07 12:50:00,62.69,62.76,62.68,62.73,156661.0,57.7839,57.8484,57.7747,57.8207,156661.0
2022-04-07 13:00:00,62.72,62.72,62.64,62.68,31558.0,57.8115,57.8115,57.7378,57.7747,31558.0
2022-04-07 13:10:00,62.69,62.74,62.67,62.7,53060.0,57.7839,57.83,57.7654,57.7931,53060.0
2022-04-07 13:20:00,62.7,62.72,62.63,62.65,38460.0,57.7931,57.8115,57.7286,57.747,38460.0
2022-04-07 13:30:00,62.64,62.65,62.56,62.61,46228.0,57.7378,57.747,57.664,57.7101,46228.0
2022-04-07 13:40:00,62.6,62.79,62.59,62.77,51705.0,57.7009,57.876,57.6917,57.8576,51705.0
2022-04-07 13:50:00,62.77,62.9,62.72,62.89,65476.0,57.8576,57.9774,57.8115,57.9682,65476.0
2022-04-07 14:00:00,62.88,62.92,62.8,62.84,74431.0,57.959,57.9959,57.8853,57.9221,74431.0
2022-04-07 14:10:00,62.85,62.88,62.74,62.78,59258.0,57.9314,57.959,57.83,57.8668,59258.0
2022-04-07 14:20:00,62.78,62.81,62.72,62.72,57615.0,57.8668,57.8945,57.8115,57.8115,57615.0
2022-04-07 14:30:00,62.72,62.79,62.7,62.77,67901.0,57.8115,57.876,57.7931,57.8576,67901.0
2022-04-07 14:40:00,62.77,62.92,62.73,62.89,51518.0,57.8576,57.9959,57.8207,57.9682,51518.0
2022-04-07 14:50:00,62.89,62.97,62.83,62.96,64824.0,57.9682,58.042,57.9129,58.0327,64824.0
2022-04-07 15:00:00,62.96,63.02,62.9,63.01,97777.0,58.0327,58.088,57.9774,58.0788,97777.0
2022-04-07 15:10:00,63.0,63.05,62.96,62.97,88055.0,58.0696,58.1157,58.0327,58.042,88055.0
2022-04-07 15:20:00,62.96,62.98,62.87,62.88,91903.0,58.0327,58.0512,57.9498,57.959,91903.0
2022-04-07 15:30:00,62.88,62.94,62.86,62.92,135398.0,57.959,58.0143,57.9406,57.9959,135398.0
2022-04-07 15:40:00,62.93,63.05,62.9,63.0,195612.0,58.0051,58.1157,57.9774,58.0696,195612.0
2022-04-07 15:50:00,62.99,63.04,62.88,62.89,773278.0,58.0604,58.1065,57.959,57.9682,773278.0
2022-04-08 09:30:00,63.09,63.21,62.89,63.16,368547.0,58.1526,58.2632,57.9682,58.2171,368547.0
2022-04-08 09:40:00,63.18,63.25,62.91,63.09,201315.0,58.2355,58.3,57.9867,58.1526,201315.0
2022-04-08 09:50:00,63.09,63.23,63.06,63.13,186051.0,58.1526,58.2816,58.1249,58.1894,186051.0
2022-04-08 10:00:00,63.13,63.36,63.1,63.31,108797.0,58.1894,58.4014,58.1618,58.3554,108797.0
2022-04-08 10:10:00,63.3,63.3,62.99,63.01,74154.0,58.3461,58.3461,58.0604,58.0788,74154.0
2022-04-08 10:20:00,63.0,63.01,62.77,62.88,69553.0,58.0696,58.0788,57.8576,57.959,69553.0
2022-04-08 10:30:00,62.86,63.06,62.85,63.0,107487.0,57.9406,58.1249,57.9314,58.0696,107487.0
2022-04-08 10:40:00,63.0,63.23,62.98,63.21,65756.0,58.0696,58.2816,58.0512,58.2632,65756.0
2022-04-08 10:50:00,63.21,63.32,63.16,63.32,96410.0,58.2632,58.3646,58.2171,58.3646,96410.0
2022-04-08 11:00:00,63.33,63.44,63.27,63.35,77270.0,58.3738,58.4752,58.3185,58.3922,77270.0
2022-04-08 11:10:00,63.34,63.34,63.25,63.31,70766.0,58.383,58.383,58.3,58.3554,70766.0
2022-04-08 11:20:00,63.31,63.38,63.27,63.34,135277.0,58.3554,58.4199,58.3185,58.383,135277.0
2022-04-08 11:30:00,63.34,63.45,63.34,63.37,54309.0,58.383,58.4844,58.383,58.4107,54309.0
2022-04-08 11:40:00,63.37,63.41,63.29,63.29,131642.0,58.4107,58.4475,58.3369,58.3369,131642.0
2022-04-08 11:50:00,63.29,63.36,63.29,63.33,89493.0,58.3369,58.4014,58.3369,58.3738,89493.0
2022-04-08 12:00:00,63.33,63.39,63.29,63.35,97258.0,58.3738,58.4291,58.3369,58.3922,97258.0
2022-04-08 12:10:00,63.35,63.4,63.27,63.3,49340.0,58.3922,58.4383,58.3185,58.3461,49340.0
2022-04-08 12:20:00,63.29,63.39,63.29,63.38,59131.0,58.3369,58.4291,58.3369,58.4199,59131.0
2022-04-08 12:30:00,63.39,63.4,63.28,63.29,135636.0,58.4291,58.4383,58.3277,58.3369,135636.0
2022-04-08 12:40:00,63.3,63.3,63.24,63.28,113708.0,58.3461,58.3461,58.2908,58.3277,113708.0
2022-04-08 12:50:00,63.28,63.34,63.24,63.31,68617.0,58.3277,58.383,58.2908,58.3554,68617.0
2022-04-08 13:00:00,63.31,63.34,63.27,63.3,96783.0,58.3554,58.383,58.3185,58.3461,96783.0
2022-04-08 13:10:00,63.31,63.39,63.29,63.38,66413.0,58.3554,58.4291,58.3369,58.4199,66413.0
2022-04-08 13:20:00,63.38,63.43,63.37,63.38,46738.0,58.4199,58.466,58.4107,58.4199,46738.0
2022-04-08 13:30:00,63.38,63.46,63.35,63.41,131569.0,58.4199,58.4936,58.3922,58.4475,131569.0
2022-04-08 13:40:00,63.41,63.41,63.29,63.34,53210.0,58.4475,58.4475,58.3369,58.383,53210.0
2022-04-08 13:50:00,63.33,63.46,63.33,63.46,39621.0,58.3738,58.4936,58.3738,58.4936,39621.0
2022-04-08 14:00:00,63.45,63.47,63.41,63.47,52627.0,58.4844,58.5028,58.4475,58.5028,52627.0
2022-04-08 14:10:00,63.47,63.52,63.39,63.4,121414.0,58.5028,58.5489,58.4291,58.4383,121414.0
2022-04-08 14:20:00,63.41,63.46,63.32,63.38,60787.0,58.4475,58.4936,58.3646,58.4199,60787.0
2022-04-08 14:30:00,63.38,63.49,63.36,63.48,49740.0,58.4199,58.5213,58.4014,58.512,49740.0
2022-04-08 14:40:00,63.48,63.51,63.45,63.51,35974.0,58.512,58.5397,58.4844,58.5397,35974.0
2022-04-08 14:50:00,63.51,63.58,63.5,63.55,57024.0,58.5397,58.6042,58.5305,58.5766,57024.0
2022-04-08 15:00:00,63.54,63.59,63.52,63.54,87254.0,58.5674,58.6134,58.5489,58.5674,87254.0
2022-04-08 15:10:00,63.54,63.57,63.48,63.49,184695.0,58.5674,58.595,58.512,58.5213,184695.0
2022-04-08 15:20:00,63.49,63.51,63.42,63.47,147635.0,58.5213,58.5397,58.4567,58.5028,147635.0
2022-04-08 15:30:00,63.48,63.5,63.35,63.43,205032.0,58.512,58.5305,58.3922,58.466,205032.0
2022-04-08 15:40:00,63.42,63.44,63.34,63.35,253135.0,58.4567,58.4752,58.383,58.3922,253135.0
2022-04-08 15:50:00,63.34,63.42,63.28,63.4,1108349.0,58.383,58.4567,58.3277,58.4383,1108349.0
2022-04-11 09:30:00,63.96,64.11,63.59,63.59,357278.0,58.9545,59.0927,58.6134,58.6134,357278.0
2022-04-11 09:40:00,63.58,63.67,63.39,63.47,167035.0,58.6042,58.6872,58.4291,58.5028,167035.0
2022-04-11 09:50:00,63.46,63.72,63.42,63.69,273464.0,58.4936,58.7333,58.4567,58.7056,273464.0
2022-04-11 10:00:00,63.68,63.72,63.46,63.68,208861.0,58.6964,58.7333,58.4936,58.6964,208861.0
2022-04-11 10:10:00,63.67,63.75,63.59,63.68,264032.0,58.6872,58.7609,58.6134,58.6964,264032.0
2022-04-11 10:20:00,63.68,63.7,63.5,63.61,97666.0,58.6964,58.7148,58.5305,58.6319,97666.0
2022-04-11 10:30:00,63.6,63.9,63.53,63.9,720668.0,58.6227,58.8992,58.5581,58.8992,720668.0
2022-04-11 10:40:00,63.91,64.08,63.85,64.06,107112.0,58.9084,59.0651,58.8531,59.0467,107112.0
2022-04-11 10:50:00,64.07,64.13,63.97,64.1,109165.0,59.0559,59.1112,58.9637,59.0835,109165.0
2022-04-11 11:00:00,64.09,64.15,63.98,64.01,113823.0,59.0743,59.1296,58.9729,59.0006,113823.0
2022-04-11 11:10:00,64.01,64.06,63.95,63.97,153215.0,59.0006,59.0467,58.9453,58.9637,153215.0
2022-04-11 11:20:00,63.98,64.02,63.92,63.99,51886.0,58.9729,59.0098,58.9176,58.9821,51886.0
2022-04-11 11:30:00,64.0,64.07,63.94,63.95,105181.0,58.9914,59.0559,58.936,58.9453,105181.0
2022-04-11 11:40:00,63.96,63.98,63.8,63.82,101484.0,58.9545,58.9729,58.807,58.8254,101484.0
2022-04-11 11:50:00,63.83,63.84,63.69,63.72,56377.0,58.8347,58.8439,58.7056,58.7333,56377.0
2022-04-11 12:00:00,63.73,63.76,63.64,63.66,52988.0,58.7425,58.7701,58.6595,58.678,52988.0
2022-04-11 12:10:00,63.66,63.71,63.62,63.67,60781.0,58.678,58.724,58.6411,58.6872,60781.0
2022-04-11 12:20:00,63.67,63.72,63.61,63.7,61304.0,58.6872,58.7333,58.6319,58.7148,61304.0
2022-04-11 12:30:00,63.7,63.73,63.65,63.68,224357.0,58.7148,58.7425,58.6687,58.6964,224357.0
2022-04-11 12:40:00,63.67,63.74,63.61,63.74,105331.0,58.6872,58.7517,58.6319,58.7517,105331.0
2022-04-11 12:50:00,63.74,63.78,63.66,63.71,141532.0,58.7517,58.7886,58.678,58.724,141532.0
2022-04-11 13:00:00,63.71,63.73,63.63,63.7,69139.0,58.724,58.7425,58.6503,58.7148,69139.0
2022-04-11 13:10:00,63.7,63.75,63.68,63.7,71004.0,58.7148,58.7609,58.6964,58.7148,71004.0
2022-04-11 13:20:00,63.71,63.72,63.43,63.45,49775.0,58.724,58.7333,58.466,58.4844,49775.0
2022-04-11 13:30:00,63.46,63.62,63.42,63.62,134943.0,58.4936,58.6411,58.4567,58.6411,134943.0
2022-04-11 13:40:00,63.63,63.69,63.59,63.65,111086.0,58.6503,58.7056,58.6134,58.6687,111086.0
2022-04-11 13:50:00,63.65,63.65,63.52,63.55,103398.0,58.6687,58.6687,58.5489,58.5766,103398.0
2022-04-11 14:00:00,63.54,63.6,63.45,63.58,88701.0,58.5674,58.6227,58.4844,58.6042,88701.0
2022-04-11 14:10:00,63.58,63.6,63.49,63.55,59925.0,58.6042,58.6227,58.5213,58.5766,59925.0
2022-04-11 14:20:00,63.56,63.6,63.51,63.53,49669.0,58.5858,58.6227,58.5397,58.5581,49669.0
2022-04-11 14:30:00,63.54,63.56,63.47,63.55,69463.0,58.5674,58.5858,58.5028,58.5766,69463.0
2022-04-11 14:40:00,63.56,63.61,63.5,63.58,61274.0,58.5858,58.6319,58.5305,58.6042,61274.0
2022-04-11 14:50:00,63.58,63.61,63.54,63.6,71170.0,58.6042,58.6319,58.5674,58.6227,71170.0
2022-04-11 15:00:00,63.6,63.61,63.55,63.6,108640.0,58.6227,58.6319,58.5766,58.6227,108640.0
2022-04-11 15:10:00,63.61,63.61,63.51,63.55,75660.0,58.6319,58.6319,58.5397,58.5766,75660.0
2022-04-11 15:20:00,63.54,63.54,63.41,63.41,91943.0,58.5674,58.5674,58.4475,58.4475,91943.0
2022-04-11 15:30:00,63.41,63.43,63.32,63.42,158719.0,58.4475,58.466,58.3646,58.4567,158719.0
2022-04-11 15:40:00,63.42,63.48,63.4,63.4,178191.0,58.4567,58.512,58.4383,58.4383,178191.0
2022-04-11 15:50:00,63.41,63.48,63.3,63.42,1069414.0,58.4475,58.512,58.3461,58.4567,1069414.0
2022-04-12 09:30:00,64.07,64.33,63.66,64.17,412350.0,59.0559,59.2955,58.678,59.148,412350.0
2022-04-12 09:40:00,64.18,64.18,63.74,63.96,188186.0,59.1573,59.1573,58.7517,58.9545,188186.0
2022-04-12 09:50:00,63.95,63.99,63.6,63.65,81859.0,58.9453,58.9821,58.6227,58.6687,81859.0
2022-04-12 10:00:00,63.65,63.7,63.38,63.46,138036.0,58.6687,58.7148,58.4199,58.4936,138036.0
2022-04-12 10:10:00,63.47,63.47,63.29,63.33,166303.0,58.5028,58.5028,58.3369,58.3738,166303.0
2022-04-12 10:20:00,63.33,63.54,63.33,63.45,90968.0,58.3738,58.5674,58.3738,58.4844,90968.0
2022-04-12 10:30:00,63.46,63.58,63.38,63.52,94563.0,58.4936,58.6042,58.4199,58.5489,94563.0
2022-04-12 10:40:00,63.53,63.6,63.47,63.6,80788.0,58.5581,58.6227,58.5028,58.6227,80788.0
2022-04-12 10:50:00,63.61,63.76,63.58,63.71,165266.0,58.6319,58.7701,58.6042,58.724,165266.0
2022-04-12 11:00:00,63.72,63.76,63.64,63.71,122996.0,58.7333,58.7701,58.6595,58.724,122996.0
2022-04-12 11:10:00,63.71,63.85,63.65,63.84,80003.0,58.724,58.8531,58.6687,58.8439,80003.0
2022-04-12 11:20:00,63.85,63.93,63.8,63.83,115242.0,58.8531,58.9268,58.807,58.8347,115242.0
2022-04-12 11:30:00,63.84,63.98,63.82,63.93,128716.0,58.8439,58.9729,58.8254,58.9268,128716.0
2022-04-12 11:40:00,63.93,64.0,63.87,63.96,241146.0,58.9268,58.9914,58.8715,58.9545,241146.0
2022-04-12 11:50:00,63.96,64.07,63.95,64.05,61800.0,58.9545,59.0559,58.9453,59.0374,61800.0
2022-04-12 12:00:00,64.05,64.1,63.98,64.01,100705.0,59.0374,59.0835,58.9729,59.0006,100705.0
2022-04-12 12:10:00,64.01,64.06,63.97,63.97,91499.0,59.0006,59.0467,58.9637,58.9637,91499.0
2022-04-12 12:20:00,63.95,63.95,63.83,63.85,39671.0,58.9453,58.9453,58.8347,58.8531,39671.0
2022-04-12 12:30:00,63.85,63.98,63.84,63.96,80971.0,58.8531,58.9729,58.8439,58.9545,80971.0
2022-04-12 12:40:00,63.95,64.01,63.87,64.0,110031.0,58.9453,59.0006,58.8715,58.9914,110031.0
2022-04-12 12:50:00,64.0,64.01,63.95,63.97,92206.0,58.9914,59.0006,58.9453,58.9637,92206.0
2022-04-12 13:00:00,63.97,63.99,63.88,63.93,90578.0,58.9637,58.9821,58.8807,58.9268,90578.0
2022-04-12 13:10:00,63.92,64.01,63.89,63.98,63466.0,58.9176,59.0006,58.89,58.9729,63466.0
2022-04-12 13:20:00,63.97,64.01,63.93,63.96,70816.0,58.9637,59.0006,58.9268,58.9545,70816.0
2022-04-12 13:30:00,63.95,64.01,63.91,63.98,70070.0,58.9453,59.0006,58.9084,58.9729,70070.0
2022-04-12 13:40:00,63.98,63.99,63.89,63.91,53679.0,58.9729,58.9821,58.89,58.9084,53679.0
2022-04-12 13:50:00,63.92,63.96,63.88,63.91,76972.0,58.9176,58.9545,58.8807,58.9084,76972.0
2022-04-12 14:00:00,63.91,63.94,63.83,63.93,88180.0,58.9084,58.936,58.8347,58.9268,88180.0
2022-04-12 14:10:00,63.93,63.96,63.9,63.92,88996.0,58.9268,58.9545,58.8992,58.9176,88996.0
2022-04-12 14:20:00,63.93,63.99,63.92,63.97,89854.0,58.9268,58.9821,58.9176,58.9637,89854.0
2022-04-12 14:30:00,63.97,64.0,63.92,63.96,79780.0,58.9637,58.9914,58.9176,58.9545,79780.0
2022-04-12 14:40:00,63.96,63.98,63.88,63.88,72739.0,58.9545,58.9729,58.8807,58.8807,72739.0
2022-04-12 14:50:00,63.89,63.91,63.82,63.9,115290.0,58.89,58.9084,58.8254,58.8992,115290.0
2022-04-12 15:00:00,63.89,63.95,63.79,63.8,76304.0,58.89,58.9453,58.7978,58.807,76304.0
2022-04-12 15:10:00,63.8,63.82,63.74,63.8,121527.0,58.807,58.8254,58.7517,58.807,121527.0
2022-04-12 15:20:00,63.8,63.87,63.7,63.76,195423.0,58.807,58.8715,58.7148,58.7701,195423.0
2022-04-12 15:30:00,63.76,63.77,63.65,63.77,210496.0,58.7701,58.7794,58.6687,58.7794,210496.0
2022-04-12 15:40:00,63.77,63.79,63.64,63.7,272107.0,58.7794,58.7978,58.6595,58.7148,272107.0
2022-04-12 15:50:00,63.7,63.75,63.62,63.67,655724.0,58.7148,58.7609,58.6411,58.6872,655724.0
2022-04-13 09:30:00,63.69,64.08,63.5,63.85,207335.0,58.7056,59.0651,58.5305,58.8531,207335.0
2022-04-13 09:40:00,63.84,63.99,63.67,63.88,190286.0,58.8439,58.9821,58.6872,58.8807,190286.0
2022-04-13 09:50:00,63.89,63.92,63.7,63.82,648200.0,58.89,58.9176,58.7148,58.8254,648200.0
2022-04-13 10:00:00,63.82,63.94,63.53,63.58,145513.0,58.8254,58.936,58.5581,58.6042,145513.0
2022-04-13 10:10:00,63.58,63.63,63.49,63.63,65045.0,58.6042,58.6503,58.5213,58.6503,65045.0
2022-04-13 10:20:00,63.64,63.69,63.51,63.64,89156.0,58.6595,58.7056,58.5397,58.6595,89156.0
2022-04-13 10:30:00,63.65,63.66,63.5,63.51,79431.0,58.6687,58.678,58.5305,58.5397,79431.0
2022-04-13 10:40:00,63.52,63.58,63.43,63.44,64571.0,58.5489,58.6042,58.466,58.4752,64571.0
2022-04-13 10:50:00,63.43,63.59,63.43,63.51,77120.0,58.466,58.6134,58.466,58.5397,77120.0
2022-04-13 11:00:00,63.49,63.67,63.47,63.55,62502.0,58.5213,58.6872,58.5028,58.5766,62502.0
2022-04-13 11:10:00,63.55,63.57,63.47,63.49,93527.0,58.5766,58.595,58.5028,58.5213,93527.0
2022-04-13 11:20:00,63.48,63.55,63.44,63.51,51091.0,58.512,58.5766,58.4752,58.5397,51091.0
2022-04-13 11:30:00,63.5,63.56,63.47,63.51,77806.0,58.5305,58.5858,58.5028,58.5397,77806.0
2022-04-13 11:40:00,63.51,63.53,63.44,63.45,29714.0,58.5397,58.5581,58.4752,58.4844,29714.0
2022-04-13 11:50:00,63.44,63.47,63.42,63.45,45813.0,58.4752,58.5028,58.4567,58.4844,45813.0
2022-04-13 12:00:00,63.44,63.57,63.43,63.56,52063.0,58.4752,58.595,58.466,58.5858,52063.0
2022-04-13 12:10:00,63.56,63.77,63.54,63.76,93169.0,58.5858,58.7794,58.5674,58.7701,93169.0
2022-04-13 12:20:00,63.76,63.77,63.67,63.7,51834.0,58.7701,58.7794,58.6872,58.7148,51834.0
2022-04-13 12:30:00,63.7,63.81,63.7,63.74,42409.0,58.7148,58.8162,58.7148,58.7517,42409.0
2022-04-13 12:40:00,63.74,63.82,63.73,63.75,38323.0,58.7517,58.8254,58.7425,58.7609,38323.0
2022-04-13 12:50:00,63.75,63.75,63.7,63.71,31676.0,58.7609,58.7609,58.7148,58.724,31676.0
2022-04-13 13:00:00,63.72,63.78,63.71,63.77,46184.0,58.7333,58.7886,58.724,58.7794,46184.0
2022-04-13 13:10:00,63.77,63.89,63.72,63.87,56724.0,58.7794,58.89,58.7333,58.8715,56724.0
2022-04-13 13:20:00,63.87,63.91,63.78,63.81,47385.0,58.8715,58.9084,58.7886,58.8162,47385.0
2022-04-13 13:30:00,63.82,63.84,63.73,63.79,30595.0,58.8254,58.8439,58.7425,58.7978,30595.0
2022-04-13 13:40:00,63.79,63.83,63.76,63.79,45262.0,58.7978,58.8347,58.7701,58.7978,45262.0
2022-04-13 13:50:00,63.77,63.79,63.74,63.78,42494.0,58.7794,58.7978,58.7517,58.7886,42494.0
2022-04-13 14:00:00,63.78,63.82,63.74,63.8,44986.0,58.7886,58.8254,58.7517,58.807,44986.0
2022-04-13 14:10:00,63.8,63.83,63.76,63.83,30795.0,58.807,58.8347,58.7701,58.8347,30795.0
2022-04-13 14:20:00,63.83,63.85,63.76,63.78,50959.0,58.8347,58.8531,58.7701,58.7886,50959.0
2022-04-13 14:30:00,63.78,63.82,63.72,63.8,37815.0,58.7886,58.8254,58.7333,58.807,37815.0
2022-04-13 14:40:00,63.79,63.87,63.78,63.86,55795.0,58.7978,58.8715,58.7886,58.8623,55795.0
2022-04-13 14:50:00,63.87,63.91,63.84,63.86,48357.0,58.8715,58.9084,58.8439,58.8623,48357.0
2022-04-13 15:00:00,63.86,63.92,63.83,63.91,78253.0,58.8623,58.9176,58.8347,58.9084,78253.0
2022-04-13 15:10:00,63.91,63.98,63.89,63.96,96105.0,58.9084,58.9729,58.89,58.9545,96105.0
2022-04-13 15:20:00,63.96,63.99,63.92,63.97,109171.0,58.9545,58.9821,58.9176,58.9637,109171.0
2022-04-13 15:30:00,63.98,64.02,63.9,63.96,142321.0,58.9729,59.0098,58.8992,58.9545,142321.0
2022-04-13 15:40:00,63.95,64.01,63.92,64.01,204937.0,58.9453,59.0006,58.9176,59.0006,204937.0
2022-04-13 15:50:00,64.01,64.05,63.8,63.86,520740.0,59.0006,59.0374,58.807,58.8623,520740.0
2022-04-14 09:30:00,64.15,64.22,63.95,64.03,533686.0,59.1296,59.1941,58.9453,59.019,533686.0
2022-04-14 09:40:00,64.04,64.15,63.91,64.02,217637.0,59.0282,59.1296,58.9084,59.0098,217637.0
2022-04-14 09:50:00,64.02,64.04,63.93,63.99,69919.0,59.0098,59.0282,58.9268,58.9821,69919.0
2022-04-14 10:00:00,63.98,64.1,63.88,63.93,124001.0,58.9729,59.0835,58.8807,58.9268,124001.0
2022-04-14 10:10:00,63.92,64.02,63.86,63.98,92357.0,58.9176,59.0098,58.8623,58.9729,92357.0
2022-04-14 10:20:00,63.99,64.04,63.94,63.99,65429.0,58.9821,59.0282,58.936,58.9821,65429.0
2022-04-14 10:30:00,63.99,64.12,63.96,64.01,91949.0,58.9821,59.102,58.9545,59.0006,91949.0
2022-04-14 10:40:00,64.01,64.08,63.99,64.05,76378.0,59.0006,59.0651,58.9821,59.0374,76378.0
2022-04-14 10:50:00,64.06,64.11,64.01,64.09,85601.0,59.0467,59.0927,59.0006,59.0743,85601.0
2022-04-14 11:00:00,64.1,64.13,64.03,64.1,96211.0,59.0835,59.1112,59.019,59.0835,96211.0
2022-04-14 11:10:00,64.11,64.12,64.05,64.08,61259.0,59.0927,59.102,59.0374,59.0651,61259.0
2022-04-14 11:20:00,64.08,64.14,64.04,64.09,43129.0,59.0651,59.1204,59.0282,59.0743,43129.0
2022-04-14 11:30:00,64.09,64.11,64.03,64.04,27591.0,59.0743,59.0927,59.019,59.0282,27591.0
2022-04-14 11:40:00,64.03,64.05,63.99,63.99,42176.0,59.019,59.0374,58.9821,58.9821,42176.0
2022-04-14 11:50:00,63.98,64.03,63.96,63.98,56276.0,58.9729,59.019,58.9545,58.9729,56276.0
2022-04-14 12:00:00,63.97,64.06,63.92,64.03,58587.0,58.9637,59.0467,58.9176,59.019,58587.0
2022-04-14 12:10:00,64.03,64.1,64.03,64.08,59484.0,59.019,59.0835,59.019,59.0651,59484.0
2022-04-14 12:20:00,64.09,64.1,64.01,64.03,78163.0,59.0743,59.0835,59.0006,59.019,78163.0
2022-04-14 12:30:00,64.03,64.03,63.97,64.02,50913.0,59.019,59.019,58.9637,59.0098,50913.0
2022-04-14 12:40:00,64.02,64.04,63.97,64.03,46297.0,59.0098,59.0282,58.9637,59.019,46297.0
2022-04-14 12:50:00,64.04,64.12,64.02,64.09,60975.0,59.0282,59.102,59.0098,59.0743,60975.0
2022-04-14 13:00:00,64.09,64.1,64.0,64.03,48304.0,59.0743,59.0835,58.9914,59.019,48304.0
2022-04-14 13:10:00,64.04,64.14,64.04,64.11,105986.0,59.0282,59.1204,59.0282,59.0927,105986.0
2022-04-14 13:20:00,64.1,64.13,64.05,64.09,37147.0,59.0835,59.1112,59.0374,59.0743,37147.0
2022-04-14 13:30:00,64.08,64.12,64.06,64.08,56626.0,59.0651,59.102,59.0467,59.0651,56626.0
2022-04-14 13:40:00,64.07,64.19,64.06,64.14,72786.0,59.0559,59.1665,59.0467,59.1204,72786.0
2022-04-14 13:50:00,64.14,64.19,64.13,64.17,65250.0,59.1204,59.1665,59.1112,59.148,65250.0
2022-04-14 14:00:00,64.16,64.22,64.1,64.1,138279.0,59.1388,59.1941,59.0835,59.0835,138279.0
2022-04-14 14:10:00,64.1,64.15,64.06,64.09,78689.0,59.0835,59.1296,59.0467,59.0743,78689.0
2022-04-14 14:20:00,64.08,64.1,63.99,64.1,49286.0,59.0651,59.0835,58.9821,59.0835,49286.0
2022-04-14 14:30:00,64.11,64.15,64.04,64.05,44512.0,59.0927,59.1296,59.0282,59.0374,44512.0
2022-04-14 14:40:00,64.05,64.09,64.04,64.06,37194.0,59.0374,59.0743,59.0282,59.0467,37194.0
2022-04-14 14:50:00,64.06,64.07,63.97,63.99,62957.0,59.0467,59.0559,58.9637,58.9821,62957.0
2022-04-14 15:00:00,63.98,64.01,63.89,63.89,46732.0,58.9729,59.0006,58.89,58.89,46732.0
2022-04-14 15:10:00,63.89,64.0,63.88,63.98,61276.0,58.89,58.9914,58.8807,58.9729,61276.0
2022-04-14 15:20:00,63.98,64.0,63.89,63.9,53853.0,58.9729,58.9914,58.89,58.8992,53853.0
2022-04-14 15:30:00,63.89,63.89,63.8,63.85,97638.0,58.89,58.89,58.807,58.8531,97638.0
2022-04-14 15:40:00,63.86,63.92,63.81,63.83,153581.0,58.8623,58.9176,58.8162,58.8347,153581.0
2022-04-14 15:50:00,63.83,63.83,63.68,63.75,664240.0,58.8347,58.8347,58.6964,58.7609,664240.0
2022-04-18 09:30:00,63.62,64.02,63.59,63.68,177205.0,58.6411,59.0098,58.6134,58.6964,177205.0
2022-04-18 09:40:00,63.67,63.7,63.45,63.62,112492.0,58.6872,58.7148,58.4844,58.6411,112492.0
2022-04-18 09:50:00,63.62,63.72,63.48,63.51,101215.0,58.6411,58.7333,58.512,58.5397,101215.0
2022-04-18 10:00:00,63.51,63.54,63.37,63.38,113638.0,58.5397,58.5674,58.4107,58.4199,113638.0
2022-04-18 10:10:00,63.39,63.52,63.37,63.42,58563.0,58.4291,58.5489,58.4107,58.4567,58563.0
2022-04-18 10:20:00,63.42,63.58,63.42,63.48,80219.0,58.4567,58.6042,58.4567,58.512,80219.0
2022-04-18 10:30:00,63.48,63.77,63.45,63.71,78229.0,58.512,58.7794,58.4844,58.724,78229.0
2022-04-18 10:40:00,63.69,63.74,63.52,63.52,52913.0,58.7056,58.7517,58.5489,58.5489,52913.0
2022-04-18 10:50:00,63.53,63.54,63.37,63.42,65714.0,58.5581,58.5674,58.4107,58.4567,65714.0
2022-04-18 11:00:00,63.43,63.58,63.43,63.55,84863.0,58.466,58.6042,58.466,58.5766,84863.0
2022-04-18 11:10:00,63.55,63.61,63.5,63.56,59319.0,58.5766,58.6319,58.5305,58.5858,59319.0
2022-04-18 11:20:00,63.56,63.61,63.4,63.43,60703.0,58.5858,58.6319,58.4383,58.466,60703.0
2022-04-18 11:30:00,63.44,63.47,63.34,63.35,47443.0,58.4752,58.5028,58.383,58.3922,47443.0
2022-04-18 11:40:00,63.36,63.43,63.33,63.38,48099.0,58.4014,58.466,58.3738,58.4199,48099.0
2022-04-18 11:50:00,63.37,63.49,63.37,63.46,39255.0,58.4107,58.5213,58.4107,58.4936,39255.0
2022-04-18 12:00:00,63.47,63.51,63.45,63.49,40455.0,58.5028,58.5397,58.4844,58.5213,40455.0
2022-04-18 12:10:00,63.49,63.56,63.48,63.53,57542.0,58.5213,58.5858,58.512,58.5581,57542.0
2022-04-18 12:20:00,63.53,63.54,63.42,63.44,31246.0,58.5581,58.5674,58.4567,58.4752,31246.0
2022-04-18 12:30:00,63.43,63.49,63.4,63.42,46220.0,58.466,58.5213,58.4383,58.4567,46220.0
2022-04-18 12:40:00,63.43,63.47,63.38,63.46,60439.0,58.466,58.5028,58.4199,58.4936,60439.0
2022-04-18 12:50:00,63.47,63.57,63.47,63.57,45269.0,58.5028,58.595,58.5028,58.595,45269.0
2022-04-18 13:00:00,63.57,63.59,63.51,63.51,99163.0,58.595,58.6134,58.5397,58.5397,99163.0
2022-04-18 13:10:00,63.53,63.57,63.4,63.41,75129.0,58.5581,58.595,58.4383,58.4475,75129.0
2022-04-18 13:20:00,63.42,63.56,63.36,63.55,162427.0,58.4567,58.5858,58.4014,58.5766,162427.0
2022-04-18 13:30:00,63.55,63.64,63.53,63.63,88820.0,58.5766,58.6595,58.5581,58.6503,88820.0
2022-04-18 13:40:00,63.63,63.67,63.61,63.65,33098.0,58.6503,58.6872,58.6319,58.6687,33098.0
2022-04-18 13:50:00,63.64,63.7,63.59,63.59,45790.0,58.6595,58.7148,58.6134,58.6134,45790.0
2022-04-18 14:00:00,63.6,63.63,63.57,63.61,29661.0,58.6227,58.6503,58.595,58.6319,29661.0
2022-04-18 14:10:00,63.61,63.65,63.51,63.55,53446.0,58.6319,58.6687,58.5397,58.5766,53446.0
2022-04-18 14:20:00,63.55,63.66,63.51,63.54,49874.0,58.5766,58.678,58.5397,58.5674,49874.0
2022-04-18 14:30:00,63.55,63.62,63.5,63.56,96044.0,58.5766,58.6411,58.5305,58.5858,96044.0
2022-04-18 14:40:00,63.57,63.59,63.49,63.56,94228.0,58.595,58.6134,58.5213,58.5858,94228.0
2022-04-18 14:50:00,63.55,63.63,63.54,63.56,42931.0,58.5766,58.6503,58.5674,58.5858,42931.0
2022-04-18 15:00:00,63.56,63.56,63.43,63.48,77065.0,58.5858,58.5858,58.466,58.512,77065.0
2022-04-18 15:10:00,63.48,63.53,63.43,63.5,96105.0,58.512,58.5581,58.466,58.5305,96105.0
2022-04-18 15:20:00,63.5,63.51,63.35,63.38,60520.0,58.5305,58.5397,58.3922,58.4199,60520.0
2022-04-18 15:30:00,63.39,63.39,63.25,63.3,114367.0,58.4291,58.4291,58.3,58.3461,114367.0
2022-04-18 15:40:00,63.3,63.41,63.29,63.39,233955.0,58.3461,58.4475,58.3369,58.4291,233955.0
2022-04-18 15:50:00,63.38,63.61,63.36,63.6,863719.0,58.4199,58.6319,58.4014,58.6227,863719.0
2022-04-19 09:30:00,63.61,63.95,63.6,63.8,207227.0,58.6319,58.9453,58.6227,58.807,207227.0
2022-04-19 09:40:00,63.78,64.04,63.75,63.97,149553.0,58.7886,59.0282,58.7609,58.9637,149553.0
2022-04-19 09:50:00,63.97,64.09,63.92,64.08,38328.0,58.9637,59.0743,58.9176,59.0651,38328.0
2022-04-19 10:00:00,64.11,64.17,64.03,64.16,52216.0,59.0927,59.148,59.019,59.1388,52216.0
2022-04-19 10:10:00,64.17,64.24,64.13,64.15,95509.0,59.148,59.2126,59.1112,59.1296,95509.0
2022-04-19 10:20:00,64.17,64.28,64.13,64.27,73379.0,59.148,59.2494,59.1112,59.2402,73379.0
2022-04-19 10:30:00,64.27,64.33,64.15,64.16,43786.0,59.2402,59.2955,59.1296,59.1388,43786.0
2022-04-19 10:40:00,64.15,64.29,64.13,64.25,80663.0,59.1296,59.2587,59.1112,59.2218,80663.0
2022-04-19 10:50:00,64.26,64.4,64.2,64.4,124030.0,59.231,59.36,59.1757,59.36,124030.0
2022-04-19 11:00:00,64.4,64.49,64.33,64.48,87356.0,59.36,59.443,59.2955,59.4338,87356.0
2022-04-19 11:10:00,64.48,64.59,64.46,64.51,67179.0,59.4338,59.5352,59.4154,59.4614,67179.0
2022-04-19 11:20:00,64.51,64.78,64.48,64.78,157530.0,59.4614,59.7103,59.4338,59.7103,157530.0
2022-04-19 11:30:00,64.78,64.78,64.63,64.73,195263.0,59.7103,59.7103,59.572,59.6642,195263.0
2022-04-19 11:40:00,64.73,64.74,64.65,64.71,95119.0,59.6642,59.6734,59.5905,59.6458,95119.0
2022-04-19 11:50:00,64.72,64.79,64.69,64.7,57525.0,59.655,59.7195,59.6274,59.6366,57525.0
2022-04-19 12:00:00,64.71,64.8,64.71,64.76,94450.0,59.6458,59.7287,59.6458,59.6919,94450.0
2022-04-19 12:10:00,64.75,64.77,64.7,64.74,42745.0,59.6827,59.7011,59.6366,59.6734,42745.0
2022-04-19 12:20:00,64.74,64.85,64.71,64.79,97148.0,59.6734,59.7748,59.6458,59.7195,97148.0
2022-04-19 12:30:00,64.78,64.81,64.68,64.68,62266.0,59.7103,59.738,59.6181,59.6181,62266.0
2022-04-19 12:40:00,64.68,64.76,64.67,64.75,89213.0,59.6181,59.6919,59.6089,59.6827,89213.0
2022-04-19 12:50:00,64.75,64.82,64.71,64.73,54410.0,59.6827,59.7472,59.6458,59.6642,54410.0
2022-04-19 13:00:00,64.74,64.75,64.7,64.7,42545.0,59.6734,59.6827,59.6366,59.6366,42545.0
2022-04-19 13:10:00,64.7,64.74,64.67,64.73,23156.0,59.6366,59.6734,59.6089,59.6642,23156.0
2022-04-19 13:20:00,64.73,64.8,64.7,64.73,32710.0,59.6642,59.7287,59.6366,59.6642,32710.0
2022-04-19 13:30:00,64.73,64.76,64.7,64.75,25693.0,59.6642,59.6919,59.6366,59.6827,25693.0
2022-04-19 13:40:00,64.76,64.78,64.73,64.78,27820.0,59.6919,59.7103,59.6642,59.7103,27820.0
2022-04-19 13:50:00,64.78,64.83,64.76,64.81,30737.0,59.7103,59.7564,59.6919,59.738,30737.0
2022-04-19 14:00:00,64.8,64.82,64.74,64.75,30927.0,59.7287,59.7472,59.6734,59.6827,30927.0
2022-04-19 14:10:00,64.75,64.77,64.68,64.76,47828.0,59.6827,59.7011,59.6181,59.6919,47828.0
2022-04-19 14:20:00,64.76,64.84,64.75,64.82,39708.0,59.6919,59.7656,59.6827,59.7472,39708.0
2022-04-19 14:30:00,64.81,64.86,64.79,64.85,39757.0,59.738,59.784,59.7195,59.7748,39757.0
2022-04-19 14:40:00,64.86,64.91,64.84,64.91,41998.0,59.784,59.8301,59.7656,59.8301,41998.0
2022-04-19 14:50:00,64.92,64.97,64.91,64.97,37011.0,59.8394,59.8854,59.8301,59.8854,37011.0
2022-04-19 15:00:00,64.97,65.05,64.95,65.05,83720.0,59.8854,59.9592,59.867,59.9592,83720.0
2022-04-19 15:10:00,65.05,65.5,65.04,65.2,340589.0,59.9592,60.374,59.95,60.0974,340589.0
2022-04-19 15:20:00,65.21,65.3,65.17,65.28,173348.0,60.1067,60.1896,60.0698,60.1712,173348.0
2022-04-19 15:30:00,65.27,65.31,65.2,65.25,265943.0,60.162,60.1988,60.0974,60.1435,265943.0
2022-04-19 15:40:00,65.25,65.25,65.09,65.2,255153.0,60.1435,60.1435,59.996,60.0974,255153.0
2022-04-19 15:50:00,65.2,65.35,65.12,65.2,803865.0,60.0974,60.2357,60.0237,60.0974,803865.0
2022-04-20 09:30:00,65.22,65.73,65.22,65.59,228214.0,60.1159,60.586,60.1159,60.4569,228214.0
2022-04-20 09:40:00,65.59,65.72,65.36,65.42,214305.0,60.4569,60.5767,60.2449,60.3002,214305.0
2022-04-20 09:50:00,65.42,65.54,65.34,65.45,183072.0,60.3002,60.4108,60.2265,60.3279,183072.0
2022-04-20 10:00:00,65.45,65.66,65.45,65.56,166000.0,60.3279,60.5214,60.3279,60.4293,166000.0
2022-04-20 10:10:00,65.56,65.65,65.51,65.56,134835.0,60.4293,60.5122,60.3832,60.4293,134835.0
2022-04-20 10:20:00,65.56,65.6,65.45,65.53,180809.0,60.4293,60.4661,60.3279,60.4016,180809.0
2022-04-20 10:30:00,65.53,65.63,65.47,65.52,83465.0,60.4016,60.4938,60.3463,60.3924,83465.0
2022-04-20 10:40:00,65.53,65.56,65.44,65.48,86873.0,60.4016,60.4293,60.3187,60.3555,86873.0
2022-04-20 10:50:00,65.48,65.56,65.45,65.53,79672.0,60.3555,60.4293,60.3279,60.4016,79672.0
2022-04-20 11:00:00,65.53,65.54,65.3,65.39,82729.0,60.4016,60.4108,60.1896,60.2726,82729.0
2022-04-20 11:10:00,65.38,65.52,65.36,65.4,97588.0,60.2634,60.3924,60.2449,60.2818,97588.0
2022-04-20 11:20:00,65.4,65.41,65.28,65.39,65737.0,60.2818,60.291,60.1712,60.2726,65737.0
2022-04-20 11:30:00,65.38,65.52,65.32,65.5,136587.0,60.2634,60.3924,60.208,60.374,136587.0
2022-04-20 11:40:00,65.49,65.55,65.43,65.48,128159.0,60.3647,60.42,60.3094,60.3555,128159.0
2022-04-20 11:50:00,65.49,65.55,65.45,65.5,73340.0,60.3647,60.42,60.3279,60.374,73340.0
2022-04-20 12:00:00,65.49,65.52,65.42,65.48,101062.0,60.3647,60.3924,60.3002,60.3555,101062.0
2022-04-20 12:10:00,65.48,65.49,65.32,65.39,108855.0,60.3555,60.3647,60.208,60.2726,108855.0
2022-04-20 12:20:00,65.39,65.43,65.31,65.32,63108.0,60.2726,60.3094,60.1988,60.208,63108.0
2022-04-20 12:30:00,65.32,65.4,65.31,65.34,299473.0,60.208,60.2818,60.1988,60.2265,299473.0
2022-04-20 12:40:00,65.35,65.52,65.34,65.52,56404.0,60.2357,60.3924,60.2265,60.3924,56404.0
2022-04-20 12:50:00,65.52,65.56,65.5,65.54,52038.0,60.3924,60.4293,60.374,60.4108,52038.0
2022-04-20 13:00:00,65.55,65.63,65.52,65.61,96088.0,60.42,60.4938,60.3924,60.4754,96088.0
2022-04-20 13:10:00,65.6,65.71,65.59,65.68,51623.0,60.4661,60.5675,60.4569,60.5399,51623.0
2022-04-20 13:20:00,65.68,65.74,65.66,65.73,87885.0,60.5399,60.5952,60.5214,60.586,87885.0
2022-04-20 13:30:00,65.72,65.81,65.71,65.77,87367.0,60.5767,60.6597,60.5675,60.6228,87367.0
2022-04-20 13:40:00,65.77,65.89,65.77,65.84,81348.0,60.6228,60.7334,60.6228,60.6874,81348.0
2022-04-20 13:50:00,65.85,65.97,65.81,65.94,63714.0,60.6966,60.8072,60.6597,60.7795,63714.0
2022-04-20 14:00:00,65.94,65.94,65.82,65.9,62661.0,60.7795,60.7795,60.6689,60.7427,62661.0
2022-04-20 14:10:00,65.9,65.95,65.82,65.83,70674.0,60.7427,60.7887,60.6689,60.6781,70674.0
2022-04-20 14:20:00,65.84,65.88,65.8,65.87,60257.0,60.6874,60.7242,60.6505,60.715,60257.0
2022-04-20 14:30:00,65.87,65.9,65.78,65.79,86945.0,60.715,60.7427,60.632,60.6413,86945.0
2022-04-20 14:40:00,65.78,65.81,65.71,65.72,47909.0,60.632,60.6597,60.5675,60.5767,47909.0
2022-04-20 14:50:00,65.71,65.72,65.52,65.55,98059.0,60.5675,60.5767,60.3924,60.42,98059.0
2022-04-20 15:00:00,65.56,65.66,65.55,65.63,91750.0,60.4293,60.5214,60.42,60.4938,91750.0
2022-04-20 15:10:00,65.63,65.69,65.6,65.64,73465.0,60.4938,60.5491,60.4661,60.503,73465.0
2022-04-20 15:20:00,65.64,65.84,65.62,65.78,211659.0,60.503,60.6874,60.4846,60.632,211659.0
2022-04-20 15:30:00,65.79,65.82,65.68,65.73,239792.0,60.6413,60.6689,60.5399,60.586,239792.0
2022-04-20 15:40:00,65.73,65.83,65.68,65.75,248485.0,60.586,60.6781,60.5399,60.6044,248485.0
2022-04-20 15:50:00,65.76,65.8,65.7,65.74,612330.0,60.6136,60.6505,60.5583,60.5952,612330.0
2022-04-21 09:30:00,65.85,66.0,65.74,65.87,203447.0,60.6966,60.8348,60.5952,60.715,203447.0
2022-04-21 09:40:00,65.88,66.08,65.8,65.97,178071.0,60.7242,60.9086,60.6505,60.8072,178071.0
2022-04-21 09:50:00,65.99,66.08,65.83,65.9,184881.0,60.8256,60.9086,60.6781,60.7427,184881.0
2022-04-21 10:00:00,65.9,65.95,65.81,65.84,128590.0,60.7427,60.7887,60.6597,60.6874,128590.0
2022-04-21 10:10:00,65.84,66.07,65.84,65.95,163200.0,60.6874,60.8994,60.6874,60.7887,163200.0
2022-04-21 10:20:00,65.95,66.04,65.91,65.94,180467.0,60.7887,60.8717,60.7519,60.7795,180467.0
2022-04-21 10:30:00,65.93,65.94,65.85,65.91,77729.0,60.7703,60.7795,60.6966,60.7519,77729.0
2022-04-21 10:40:00,65.92,66.0,65.87,66.0,116615.0,60.7611,60.8348,60.715,60.8348,116615.0
2022-04-21 10:50:00,66.0,66.28,65.98,66.27,124209.0,60.8348,61.0929,60.8164,61.0837,124209.0
2022-04-21 11:00:00,66.26,66.3,66.09,66.11,62206.0,61.0745,61.1114,60.9178,60.9362,62206.0
2022-04-21 11:10:00,66.12,66.19,66.02,66.13,82111.0,60.9454,61.01,60.8533,60.9547,82111.0
2022-04-21 11:20:00,66.14,66.24,66.12,66.15,67090.0,60.9639,61.056,60.9454,60.9731,67090.0
2022-04-21 11:30:00,66.15,66.18,66.06,66.17,73296.0,60.9731,61.0007,60.8901,60.9915,73296.0
2022-04-21 11:40:00,66.17,66.18,66.06,66.17,125786.0,60.9915,61.0007,60.8901,60.9915,125786.0
2022-04-21 11:50:00,66.17,66.19,66.1,66.14,77936.0,60.9915,61.01,60.927,60.9639,77936.0
2022-04-21 12:00:00,66.14,66.15,66.0,66.12,99326.0,60.9639,60.9731,60.8348,60.9454,99326.0
2022-04-21 12:10:00,66.13,66.26,66.08,66.26,54675.0,60.9547,61.0745,60.9086,61.0745,54675.0
2022-04-21 12:20:00,66.25,66.27,66.18,66.26,45292.0,61.0653,61.0837,61.0007,61.0745,45292.0
2022-04-21 12:30:00,66.27,66.35,66.24,66.24,57118.0,61.0837,61.1574,61.056,61.056,57118.0
2022-04-21 12:40:00,66.25,66.26,66.19,66.2,69625.0,61.0653,61.0745,61.01,61.0192,69625.0
2022-04-21 12:50:00,66.2,66.2,66.08,66.09,39338.0,61.0192,61.0192,60.9086,60.9178,39338.0
2022-04-21 13:00:00,66.08,66.13,66.04,66.06,53703.0,60.9086,60.9547,60.8717,60.8901,53703.0
2022-04-21 13:10:00,66.07,66.1,65.97,66.0,38444.0,60.8994,60.927,60.8072,60.8348,38444.0
2022-04-21 13:20:00,66.0,66.11,65.98,66.11,68084.0,60.8348,60.9362,60.8164,60.9362,68084.0
2022-04-21 13:30:00,66.11,66.12,65.99,66.01,52607.0,60.9362,60.9454,60.8256,60.844,52607.0
2022-04-21 13:40:00,66.0,66.19,66.0,66.17,53789.0,60.8348,61.01,60.8348,60.9915,53789.0
2022-04-21 13:50:00,66.17,66.19,66.1,66.12,54361.0,60.9915,61.01,60.927,60.9454,54361.0
2022-04-21 14:00:00,66.11,66.16,66.0,66.14,68984.0,60.9362,60.9823,60.8348,60.9639,68984.0
2022-04-21 14:10:00,66.15,66.22,66.14,66.17,64086.0,60.9731,61.0376,60.9639,60.9915,64086.0
2022-04-21 14:20:00,66.17,66.26,66.15,66.18,73683.0,60.9915,61.0745,60.9731,61.0007,73683.0
2022-04-21 14:30:00,66.17,66.24,66.13,66.16,75248.0,60.9915,61.056,60.9547,60.9823,75248.0
2022-04-21 14:40:00,66.16,66.22,66.13,66.13,107940.0,60.9823,61.0376,60.9547,60.9547,107940.0
2022-04-21 14:50:00,66.14,66.16,66.07,66.1,164388.0,60.9639,60.9823,60.8994,60.927,164388.0
2022-04-21 15:00:00,66.1,66.1,65.93,65.95,148882.0,60.927,60.927,60.7703,60.7887,148882.0
2022-04-21 15:10:00,65.95,66.02,65.92,66.0,111397.0,60.7887,60.8533,60.7611,60.8348,111397.0
2022-04-21 15:20:00,66.0,66.13,65.94,66.1,163504.0,60.8348,60.9547,60.7795,60.927,163504.0
2022-04-21 15:30:00,66.09,66.11,65.78,65.85,163001.0,60.9178,60.9362,60.632,60.6966,163001.0
2022-04-21 15:40:00,65.85,65.97,65.76,65.77,229912.0,60.6966,60.8072,60.6136,60.6228,229912.0
2022-04-21 15:50:00,65.77,65.95,65.77,65.84,635443.0,60.6228,60.7887,60.6228,60.6874,635443.0
2022-04-22 09:30:00,65.98,66.18,65.7,65.76,226721.0,60.8164,61.0007,60.5583,60.6136,226721.0
2022-04-22 09:40:00,65.75,65.92,65.64,65.92,221451.0,60.6044,60.7611,60.503,60.7611,221451.0
2022-04-22 09:50:00,65.91,66.09,65.62,65.66,130423.0,60.7519,60.9178,60.4846,60.5214,130423.0
2022-04-22 10:00:00,65.65,66.03,65.61,65.89,137201.0,60.5122,60.8625,60.4754,60.7334,137201.0
2022-04-22 10:10:00,65.9,65.91,65.67,65.8,105356.0,60.7427,60.7519,60.5307,60.6505,105356.0
2022-04-22 10:20:00,65.8,65.9,65.78,65.85,91434.0,60.6505,60.7427,60.632,60.6966,91434.0
2022-04-22 10:30:00,65.85,65.86,65.71,65.71,167117.0,60.6966,60.7058,60.5675,60.5675,167117.0
2022-04-22 10:40:00,65.71,65.76,65.55,65.58,129714.0,60.5675,60.6136,60.42,60.4477,129714.0
2022-04-22 10:50:00,65.57,65.64,65.52,65.61,91239.0,60.4385,60.503,60.3924,60.4754,91239.0
2022-04-22 11:00:00,65.6,65.78,65.58,65.73,130198.0,60.4661,60.632,60.4477,60.586,130198.0
2022-04-22 11:10:00,65.72,65.72,65.52,65.55,76575.0,60.5767,60.5767,60.3924,60.42,76575.0
2022-04-22 11:20:00,65.55,65.67,65.52,65.63,78550.0,60.42,60.5307,60.3924,60.4938,78550.0
2022-04-22 11:30:00,65.63,65.7,65.53,65.7,95211.0,60.4938,60.5583,60.4016,60.5583,95211.0
2022-04-22 11:40:00,65.69,65.72,65.53,65.55,95197.0,60.5491,60.5767,60.4016,60.42,95197.0
2022-04-22 11:50:00,65.54,65.62,65.52,65.59,49299.0,60.4108,60.4846,60.3924,60.4569,49299.0
2022-04-22 12:00:00,65.57,65.71,65.57,65.62,51664.0,60.4385,60.5675,60.4385,60.4846,51664.0
2022-04-22 12:10:00,65.63,65.75,65.59,65.67,64952.0,60.4938,60.6044,60.4569,60.5307,64952.0
2022-04-22 12:20:00,65.68,65.77,65.65,65.77,49432.0,60.5399,60.6228,60.5122,60.6228,49432.0
2022-04-22 12:30:00,65.77,65.88,65.75,65.87,54589.0,60.6228,60.7242,60.6044,60.715,54589.0
2022-04-22 12:40:00,65.87,65.92,65.86,65.88,51855.0,60.715,60.7611,60.7058,60.7242,51855.0
2022-04-22 12:50:00,65.88,65.9,65.76,65.78,53965.0,60.7242,60.7427,60.6136,60.632,53965.0
2022-04-22 13:00:00,65.78,65.86,65.77,65.81,63318.0,60.632,60.7058,60.6228,60.6597,63318.0
2022-04-22 13:10:00,65.8,65.86,65.69,65.69,77298.0,60.6505,60.7058,60.5491,60.5491,77298.0
2022-04-22 13:20:00,65.69,65.73,65.58,65.72,54004.0,60.5491,60.586,60.4477,60.5767,54004.0
2022-04-22 13:30:00,65.72,65.76,65.65,65.67,58024.0,60.5767,60.6136,60.5122,60.5307,58024.0
2022-04-22 13:40:00,65.67,65.71,65.64,65.69,44345.0,60.5307,60.5675,60.503,60.5491,44345.0
2022-04-22 13:50:00,65.68,65.71,65.63,65.66,52136.0,60.5399,60.5675,60.4938,60.5214,52136.0
2022-04-22 14:00:00,65.65,65.67,65.57,65.59,64407.0,60.5122,60.5307,60.4385,60.4569,64407.0
2022-04-22 14:10:00,65.59,65.78,65.57,65.76,70623.0,60.4569,60.632,60.4385,60.6136,70623.0
2022-04-22 14:20:00,65.76,65.79,65.65,65.67,61469.0,60.6136,60.6413,60.5122,60.5307,61469.0
2022-04-22 14:30:00,65.68,65.71,65.54,65.56,59591.0,60.5399,60.5675,60.4108,60.4293,59591.0
2022-04-22 14:40:00,65.56,65.62,65.53,65.55,48166.0,60.4293,60.4846,60.4016,60.42,48166.0
2022-04-22 14:50:00,65.55,65.56,65.39,65.48,52875.0,60.42,60.4293,60.2726,60.3555,52875.0
2022-04-22 15:00:00,65.48,65.49,65.39,65.4,55964.0,60.3555,60.3647,60.2726,60.2818,55964.0
2022-04-22 15:10:00,65.41,65.57,65.36,65.54,112370.0,60.291,60.4385,60.2449,60.4108,112370.0
2022-04-22 15:20:00,65.54,65.57,65.4,65.46,99178.0,60.4108,60.4385,60.2818,60.3371,99178.0
2022-04-22 15:30:00,65.46,65.65,65.45,65.61,211244.0,60.3371,60.5122,60.3279,60.4754,211244.0
2022-04-22 15:40:00,65.61,65.65,65.34,65.35,210612.0,60.4754,60.5122,60.2265,60.2357,210612.0
2022-04-22 15:50:00,65.35,65.35,65.04,65.09,941460.0,60.2357,60.2357,59.95,59.996,941460.0
2022-04-25 09:30:00,65.44,65.71,65.07,65.15,324906.0,60.3187,60.5675,59.9776,60.0514,324906.0
2022-04-25 09:40:00,65.13,65.36,65.0,65.02,345191.0,60.0329,60.2449,59.9131,59.9315,345191.0
2022-04-25 09:50:00,65.02,65.06,64.69,64.71,149908.0,59.9315,59.9684,59.6274,59.6458,149908.0
2022-04-25 10:00:00,64.7,64.79,64.52,64.58,147337.0,59.6366,59.7195,59.4707,59.526,147337.0
2022-04-25 10:10:00,64.58,64.8,64.54,64.76,229644.0,59.526,59.7287,59.4891,59.6919,229644.0
2022-04-25 10:20:00,64.77,64.86,64.65,64.66,263100.0,59.7011,59.784,59.5905,59.5997,263100.0
2022-04-25 10:30:00,64.66,65.03,64.65,64.91,184802.0,59.5997,59.9407,59.5905,59.8301,184802.0
2022-04-25 10:40:00,64.91,64.97,64.63,64.91,188467.0,59.8301,59.8854,59.572,59.8301,188467.0
2022-04-25 10:50:00,64.92,64.95,64.73,64.8,115656.0,59.8394,59.867,59.6642,59.7287,115656.0
2022-04-25 11:00:00,64.81,64.92,64.75,64.77,96949.0,59.738,59.8394,59.6827,59.7011,96949.0
2022-04-25 11:10:00,64.77,64.97,64.71,64.84,80415.0,59.7011,59.8854,59.6458,59.7656,80415.0
2022-04-25 11:20:00,64.85,65.1,64.84,65.02,83261.0,59.7748,60.0053,59.7656,59.9315,83261.0
2022-04-25 11:30:00,65.03,65.13,64.88,64.96,84405.0,59.9407,60.0329,59.8025,59.8762,84405.0
2022-04-25 11:40:00,64.95,65.0,64.82,64.86,90170.0,59.867,59.9131,59.7472,59.784,90170.0
2022-04-25 11:50:00,64.87,64.95,64.74,64.94,99654.0,59.7933,59.867,59.6734,59.8578,99654.0
2022-04-25 12:00:00,64.94,65.19,64.91,65.14,91757.0,59.8578,60.0882,59.8301,60.0421,91757.0
2022-04-25 12:10:00,65.14,65.17,64.87,64.91,102545.0,60.0421,60.0698,59.7933,59.8301,102545.0
2022-04-25 12:20:00,64.91,65.25,64.91,65.16,71193.0,59.8301,60.1435,59.8301,60.0606,71193.0
2022-04-25 12:30:00,65.15,65.32,65.1,65.21,86956.0,60.0514,60.208,60.0053,60.1067,86956.0
2022-04-25 12:40:00,65.21,65.29,65.13,65.28,88336.0,60.1067,60.1804,60.0329,60.1712,88336.0
2022-04-25 12:50:00,65.28,65.32,65.22,65.31,75562.0,60.1712,60.208,60.1159,60.1988,75562.0
2022-04-25 13:00:00,65.33,65.36,65.14,65.3,108574.0,60.2173,60.2449,60.0421,60.1896,108574.0
2022-04-25 13:10:00,65.31,65.46,65.29,65.34,138819.0,60.1988,60.3371,60.1804,60.2265,138819.0
2022-04-25 13:20:00,65.35,65.43,65.34,65.42,95797.0,60.2357,60.3094,60.2265,60.3002,95797.0
2022-04-25 13:30:00,65.43,65.47,65.32,65.35,129370.0,60.3094,60.3463,60.208,60.2357,129370.0
2022-04-25 13:40:00,65.36,65.53,65.35,65.53,155512.0,60.2449,60.4016,60.2357,60.4016,155512.0
2022-04-25 13:50:00,65.53,65.6,65.45,65.56,127178.0,60.4016,60.4661,60.3279,60.4293,127178.0
2022-04-25 14:00:00,65.57,65.67,65.5,65.64,116085.0,60.4385,60.5307,60.374,60.503,116085.0
2022-04-25 14:10:00,65.63,65.8,65.61,65.75,108084.0,60.4938,60.6505,60.4754,60.6044,108084.0
2022-04-25 14:20:00,65.75,65.83,65.73,65.8,120122.0,60.6044,60.6781,60.586,60.6505,120122.0
2022-04-25 14:30:00,65.81,65.84,65.68,65.68,83062.0,60.6597,60.6874,60.5399,60.5399,83062.0
2022-04-25 14:40:00,65.68,65.72,65.61,65.66,100379.0,60.5399,60.5767,60.4754,60.5214,100379.0
2022-04-25 14:50:00,65.67,65.8,65.63,65.65,136387.0,60.5307,60.6505,60.4938,60.5122,136387.0
2022-04-25 15:00:00,65.64,65.67,65.53,65.56,147313.0,60.503,60.5307,60.4016,60.4293,147313.0
2022-04-25 15:10:00,65.57,65.69,65.57,65.65,146889.0,60.4385,60.5491,60.4385,60.5122,146889.0
2022-04-25 15:20:00,65.65,65.8,65.63,65.72,186219.0,60.5122,60.6505,60.4938,60.5767,186219.0
2022-04-25 15:30:00,65.71,65.86,65.66,65.85,307210.0,60.5675,60.7058,60.5214,60.6966,307210.0
2022-04-25 15:40:00,65.86,65.97,65.73,65.84,327091.0,60.7058,60.8072,60.586,60.6874,327091.0
2022-04-25 15:50:00,65.84,65.9,65.7,65.78,732301.0,60.6874,60.7427,60.5583,60.632,732301.0
2022-04-26 09:30:00,65.91,66.03,65.57,65.9,249667.0,60.7519,60.8625,60.4385,60.7427,249667.0
2022-04-26 09:40:00,65.89,66.0,65.69,65.88,131274.0,60.7334,60.8348,60.5491,60.7242,131274.0
2022-04-26 09:50:00,65.88,66.01,65.77,66.0,137894.0,60.7242,60.844,60.6228,60.8348,137894.0
2022-04-26 10:00:00,66.0,66.0,65.59,65.66,183589.0,60.8348,60.8348,60.4569,60.5214,183589.0
2022-04-26 10:10:00,65.65,65.69,65.37,65.39,129305.0,60.5122,60.5491,60.2541,60.2726,129305.0
2022-04-26 10:20:00,65.37,65.55,65.28,65.54,93344.0,60.2541,60.42,60.1712,60.4108,93344.0
2022-04-26 10:30:00,65.53,65.66,65.43,65.44,188379.0,60.4016,60.5214,60.3094,60.3187,188379.0
2022-04-26 10:40:00,65.43,65.51,65.32,65.5,122698.0,60.3094,60.3832,60.208,60.374,122698.0
2022-04-26 10:50:00,65.5,65.52,65.36,65.38,103226.0,60.374,60.3924,60.2449,60.2634,103226.0
2022-04-26 11:00:00,65.37,65.6,65.3,65.4,110503.0,60.2541,60.4661,60.1896,60.2818,110503.0
2022-04-26 11:10:00,65.38,65.5,65.36,65.47,95522.0,60.2634,60.374,60.2449,60.3463,95522.0
2022-04-26 11:20:00,65.48,65.53,65.34,65.42,149871.0,60.3555,60.4016,60.2265,60.3002,149871.0
2022-04-26 11:30:00,65.42,65.44,65.24,65.27,84377.0,60.3002,60.3187,60.1343,60.162,84377.0
2022-04-26 11:40:00,65.26,65.48,65.24,65.41,102289.0,60.1527,60.3555,60.1343,60.291,102289.0
2022-04-26 11:50:00,65.41,65.46,65.3,65.38,185888.0,60.291,60.3371,60.1896,60.2634,185888.0
2022-04-26 12:00:00,65.37,65.42,65.36,65.39,87351.0,60.2541,60.3002,60.2449,60.2726,87351.0
2022-04-26 12:10:00,65.38,65.52,65.36,65.52,93410.0,60.2634,60.3924,60.2449,60.3924,93410.0
2022-04-26 12:20:00,65.52,65.54,65.29,65.4,83064.0,60.3924,60.4108,60.1804,60.2818,83064.0
2022-04-26 12:30:00,65.41,65.43,65.21,65.21,87024.0,60.291,60.3094,60.1067,60.1067,87024.0
2022-04-26 12:40:00,65.21,65.21,65.08,65.08,61286.0,60.1067,60.1067,59.9868,59.9868,61286.0
2022-04-26 12:50:00,65.09,65.33,65.06,65.33,68258.0,59.996,60.2173,59.9684,60.2173,68258.0
2022-04-26 13:00:00,65.33,65.33,65.13,65.15,63909.0,60.2173,60.2173,60.0329,60.0514,63909.0
2022-04-26 13:10:00,65.15,65.26,65.07,65.16,140708.0,60.0514,60.1527,59.9776,60.0606,140708.0
2022-04-26 13:20:00,65.16,65.21,64.99,65.0,239344.0,60.0606,60.1067,59.9039,59.9131,239344.0
2022-04-26 13:30:00,65.0,65.04,64.96,65.03,176188.0,59.9131,59.95,59.8762,59.9407,176188.0
2022-04-26 13:40:00,65.03,65.24,65.03,65.14,163169.0,59.9407,60.1343,59.9407,60.0421,163169.0
2022-04-26 13:50:00,65.14,65.16,65.04,65.08,100194.0,60.0421,60.0606,59.95,59.9868,100194.0
2022-04-26 14:00:00,65.08,65.12,64.99,65.0,141622.0,59.9868,60.0237,59.9039,59.9131,141622.0
2022-04-26 14:10:00,65.01,65.16,64.99,65.06,107293.0,59.9223,60.0606,59.9039,59.9684,107293.0
2022-04-26 14:20:00,65.05,65.11,64.94,64.97,173825.0,59.9592,60.0145,59.8578,59.8854,173825.0
2022-04-26 14:30:00,64.96,64.98,64.86,64.92,184846.0,59.8762,59.8947,59.784,59.8394,184846.0
2022-04-26 14:40:00,64.92,64.93,64.73,64.78,231947.0,59.8394,59.8486,59.6642,59.7103,231947.0
2022-04-26 14:50:00,64.79,64.87,64.66,64.72,169909.0,59.7195,59.7933,59.5997,59.655,169909.0
2022-04-26 15:00:00,64.7,64.77,64.58,64.6,239548.0,59.6366,59.7011,59.526,59.5444,239548.0
2022-04-26 15:10:00,64.61,64.66,64.41,64.47,153990.0,59.5536,59.5997,59.3693,59.4246,153990.0
2022-04-26 15:20:00,64.47,64.61,64.4,64.45,248025.0,59.4246,59.5536,59.36,59.4061,248025.0
2022-04-26 15:30:00,64.45,64.46,64.23,64.3,346511.0,59.4061,59.4154,59.2034,59.2679,346511.0
2022-04-26 15:40:00,64.31,64.36,64.12,64.29,397573.0,59.2771,59.3232,59.102,59.2587,397573.0
2022-04-26 15:50:00,64.28,64.38,64.04,64.08,1064722.0,59.2494,59.3416,59.0282,59.0651,1064722.0
2022-04-27 09:30:00,65.54,65.66,64.4,64.6,530482.0,60.4108,60.5214,59.36,59.5444,530482.0
2022-04-27 09:40:00,64.61,65.11,64.51,65.11,262427.0,59.5536,60.0145,59.4614,60.0145,262427.0
2022-04-27 09:50:00,65.12,65.21,64.65,64.85,626656.0,60.0237,60.1067,59.5905,59.7748,626656.0
2022-04-27 10:00:00,64.89,65.39,64.85,65.07,225185.0,59.8117,60.2726,59.7748,59.9776,225185.0
2022-04-27 10:10:00,65.06,65.22,64.57,64.69,202243.0,59.9684,60.1159,59.5167,59.6274,202243.0
2022-04-27 10:20:00,64.7,64.97,64.6,64.86,124568.0,59.6366,59.8854,59.5444,59.784,124568.0
2022-04-27 10:30:00,64.86,64.9,64.54,64.81,102802.0,59.784,59.8209,59.4891,59.738,102802.0
2022-04-27 10:40:00,64.81,64.91,64.76,64.88,90502.0,59.738,59.8301,59.6919,59.8025,90502.0
2022-04-27 10:50:00,64.88,64.9,64.59,64.61,128381.0,59.8025,59.8209,59.5352,59.5536,128381.0
2022-04-27 11:00:00,64.61,64.66,64.47,64.59,196995.0,59.5536,59.5997,59.4246,59.5352,196995.0
2022-04-27 11:10:00,64.58,64.79,64.44,64.79,170790.0,59.526,59.7195,59.3969,59.7195,170790.0
2022-04-27 11:20:00,64.8,64.91,64.69,64.85,115736.0,59.7287,59.8301,59.6274,59.7748,115736.0
2022-04-27 11:30:00,64.85,64.92,64.78,64.89,398599.0,59.7748,59.8394,59.7103,59.8117,398599.0
2022-04-27 11:40:00,64.89,64.92,64.77,64.78,69626.0,59.8117,59.8394,59.7011,59.7103,69626.0
2022-04-27 11:50:00,64.77,64.85,64.61,64.79,61173.0,59.7011,59.7748,59.5536,59.7195,61173.0
2022-04-27 12:00:00,64.77,64.86,64.63,64.84,70894.0,59.7011,59.784,59.572,59.7656,70894.0
2022-04-27 12:10:00,64.82,64.92,64.7,64.9,116834.0,59.7472,59.8394,59.6366,59.8209,116834.0
2022-04-27 12:20:00,64.89,64.93,64.75,64.89,82312.0,59.8117,59.8486,59.6827,59.8117,82312.0
2022-04-27 12:30:00,64.9,64.98,64.78,64.83,193434.0,59.8209,59.8947,59.7103,59.7564,193434.0
2022-04-27 12:40:00,64.84,65.01,64.79,64.91,100308.0,59.7656,59.9223,59.7195,59.8301,100308.0
2022-04-27 12:50:00,64.91,64.92,64.75,64.78,47053.0,59.8301,59.8394,59.6827,59.7103,47053.0
2022-04-27 13:00:00,64.76,64.86,64.63,64.72,61032.0,59.6919,59.784,59.572,59.655,61032.0
2022-04-27 13:10:00,64.72,64.81,64.66,64.78,75946.0,59.655,59.738,59.5997,59.7103,75946.0
2022-04-27 13:20:00,64.8,65.06,64.76,64.99,69442.0,59.7287,59.9684,59.6919,59.9039,69442.0
2022-04-27 13:30:00,65.0,65.01,64.86,64.93,88914.0,59.9131,59.9223,59.784,59.8486,88914.0
2022-04-27 13:40:00,64.93,64.96,64.84,64.9,73988.0,59.8486,59.8762,59.7656,59.8209,73988.0
2022-04-27 13:50:00,64.93,64.96,64.89,64.92,87617.0,59.8486,59.8762,59.8117,59.8394,87617.0
2022-04-27 14:00:00,64.92,64.96,64.77,64.87,79075.0,59.8394,59.8762,59.7011,59.7933,79075.0
2022-04-27 14:10:00,64.87,64.96,64.82,64.86,82014.0,59.7933,59.8762,59.7472,59.784,82014.0
2022-04-27 14:20:00,64.87,64.94,64.81,64.92,70690.0,59.7933,59.8578,59.738,59.8394,70690.0
2022-04-27 14:30:00,64.92,64.97,64.8,64.95,126079.0,59.8394,59.8854,59.7287,59.867,126079.0
2022-04-27 14:40:00,64.98,64.98,64.83,64.86,101632.0,59.8947,59.8947,59.7564,59.784,101632.0
2022-04-27 14:50:00,64.87,64.87,64.52,64.52,73156.0,59.7933,59.7933,59.4707,59.4707,73156.0
2022-04-27 15:00:00,64.53,64.7,64.41,64.65,131274.0,59.4799,59.6366,59.3693,59.5905,131274.0
2022-04-27 15:10:00,64.66,64.77,64.56,64.74,96644.0,59.5997,59.7011,59.5075,59.6734,96644.0
2022-04-27 15:20:00,64.74,64.79,64.62,64.65,84960.0,59.6734,59.7195,59.5628,59.5905,84960.0
2022-04-27 15:30:00,64.67,64.67,64.24,64.25,138928.0,59.6089,59.6089,59.2126,59.2218,138928.0
2022-04-27 15:40:00,64.26,64.44,64.22,64.24,212088.0,59.231,59.3969,59.1941,59.2126,212088.0
2022-04-27 15:50:00,64.24,64.25,63.93,64.03,827761.0,59.2126,59.2218,58.9268,59.019,827761.0
2022-04-28 09:30:00,64.2,65.08,64.11,65.04,477748.0,59.1757,59.9868,59.0927,59.95,477748.0
2022-04-28 09:40:00,65.04,65.12,64.89,64.95,328394.0,59.95,60.0237,59.8117,59.867,328394.0
2022-04-28 09:50:00,64.93,65.26,64.82,64.84,251205.0,59.8486,60.1527,59.7472,59.7656,251205.0
2022-04-28 10:00:00,64.84,65.0,64.58,64.75,139589.0,59.7656,59.9131,59.526,59.6827,139589.0
2022-04-28 10:10:00,64.73,65.01,64.62,64.9,329648.0,59.6642,59.9223,59.5628,59.8209,329648.0
2022-04-28 10:20:00,64.89,65.11,64.84,64.92,152041.0,59.8117,60.0145,59.7656,59.8394,152041.0
2022-04-28 10:30:00,64.91,64.93,64.78,64.84,175171.0,59.8301,59.8486,59.7103,59.7656,175171.0
2022-04-28 10:40:00,64.85,64.95,64.73,64.89,110817.0,59.7748,59.867,59.6642,59.8117,110817.0
2022-04-28 10:50:00,64.89,64.97,64.8,64.91,229456.0,59.8117,59.8854,59.7287,59.8301,229456.0
2022-04-28 11:00:00,64.9,65.08,64.87,65.05,179515.0,59.8209,59.9868,59.7933,59.9592,179515.0
2022-04-28 11:10:00,65.04,65.12,64.98,65.11,160687.0,59.95,60.0237,59.8947,60.0145,160687.0
2022-04-28 11:20:00,65.12,65.16,65.03,65.11,125449.0,60.0237,60.0606,59.9407,60.0145,125449.0
2022-04-28 11:30:00,65.13,65.35,65.1,65.31,106128.0,60.0329,60.2357,60.0053,60.1988,106128.0
2022-04-28 11:40:00,65.31,65.41,65.25,65.25,95503.0,60.1988,60.291,60.1435,60.1435,95503.0
2022-04-28 11:50:00,65.25,65.39,65.22,65.37,107804.0,60.1435,60.2726,60.1159,60.2541,107804.0
2022-04-28 12:00:00,65.38,65.47,65.36,65.45,92699.0,60.2634,60.3463,60.2449,60.3279,92699.0
2022-04-28 12:10:00,65.46,65.58,65.43,65.54,128929.0,60.3371,60.4477,60.3094,60.4108,128929.0
2022-04-28 12:20:00,65.53,65.74,65.52,65.73,96911.0,60.4016,60.5952,60.3924,60.586,96911.0
2022-04-28 12:30:00,65.75,65.91,65.72,65.9,76646.0,60.6044,60.7519,60.5767,60.7427,76646.0
2022-04-28 12:40:00,65.9,66.02,65.85,65.89,137262.0,60.7427,60.8533,60.6966,60.7334,137262.0
2022-04-28 12:50:00,65.89,66.04,65.83,66.04,83774.0,60.7334,60.8717,60.6781,60.8717,83774.0
2022-04-28 13:00:00,66.03,66.04,65.9,65.98,85488.0,60.8625,60.8717,60.7427,60.8164,85488.0
2022-04-28 13:10:00,65.99,66.1,65.98,66.09,85868.0,60.8256,60.927,60.8164,60.9178,85868.0
2022-04-28 13:20:00,66.09,66.09,65.92,66.02,148113.0,60.9178,60.9178,60.7611,60.8533,148113.0
2022-04-28 13:30:00,66.02,66.08,65.96,66.05,150691.0,60.8533,60.9086,60.798,60.8809,150691.0
2022-04-28 13:40:00,66.06,66.11,65.94,66.06,106969.0,60.8901,60.9362,60.7795,60.8901,106969.0
2022-04-28 13:50:00,66.06,66.08,65.98,66.01,117400.0,60.8901,60.9086,60.8164,60.844,117400.0
2022-04-28 14:00:00,66.0,66.07,65.97,65.98,103885.0,60.8348,60.8994,60.8072,60.8164,103885.0
2022-04-28 14:10:00,65.98,66.01,65.92,66.01,81889.0,60.8164,60.844,60.7611,60.844,81889.0
2022-04-28 14:20:00,66.0,66.12,65.97,66.05,106307.0,60.8348,60.9454,60.8072,60.8809,106307.0
2022-04-28 14:30:00,66.06,66.12,66.0,66.09,145798.0,60.8901,60.9454,60.8348,60.9178,145798.0
2022-04-28 14:40:00,66.09,66.28,66.08,66.27,110243.0,60.9178,61.0929,60.9086,61.0837,110243.0
2022-04-28 14:50:00,66.27,66.34,66.21,66.26,90784.0,61.0837,61.1482,61.0284,61.0745,90784.0
2022-04-28 15:00:00,66.25,66.32,66.17,66.29,103809.0,61.0653,61.1298,60.9915,61.1021,103809.0
2022-04-28 15:10:00,66.3,66.3,66.1,66.16,146141.0,61.1114,61.1114,60.927,60.9823,146141.0
2022-04-28 15:20:00,66.17,66.26,66.14,66.2,146095.0,60.9915,61.0745,60.9639,61.0192,146095.0
2022-04-28 15:30:00,66.2,66.22,66.05,66.12,221141.0,61.0192,61.0376,60.8809,60.9454,221141.0
2022-04-28 15:40:00,66.12,66.23,66.03,66.06,302921.0,60.9454,61.0468,60.8625,60.8901,302921.0
2022-04-28 15:50:00,66.06,66.26,65.99,66.26,947502.0,60.8901,61.0745,60.8256,61.0745,947502.0
2022-04-29 09:30:00,65.96,66.04,65.58,65.76,365312.0,60.798,60.8717,60.4477,60.6136,365312.0
2022-04-29 09:40:00,65.8,65.83,65.3,65.54,204733.0,60.6505,60.6781,60.1896,60.4108,204733.0
2022-04-29 09:50:00,65.52,65.64,65.27,65.45,122123.0,60.3924,60.503,60.162,60.3279,122123.0
2022-04-29 10:00:00,65.46,65.59,65.4,65.43,129202.0,60.3371,60.4569,60.2818,60.3094,129202.0
2022-04-29 10:10:00,65.41,65.45,65.28,65.28,149441.0,60.291,60.3279,60.1712,60.1712,149441.0
2022-04-29 10:20:00,65.28,65.35,65.15,65.16,118297.0,60.1712,60.2357,60.0514,60.0606,118297.0
2022-04-29 10:30:00,65.15,65.19,64.95,65.16,102285.0,60.0514,60.0882,59.867,60.0606,102285.0
2022-04-29 10:40:00,65.16,65.22,65.05,65.14,86260.0,60.0606,60.1159,59.9592,60.0421,86260.0
2022-04-29 10:50:00,65.14,65.24,65.09,65.09,73758.0,60.0421,60.1343,59.996,59.996,73758.0
2022-04-29 11:00:00,65.09,65.09,64.98,65.05,84665.0,59.996,59.996,59.8947,59.9592,84665.0
2022-04-29 11:10:00,65.05,65.19,64.99,65.19,89434.0,59.9592,60.0882,59.9039,60.0882,89434.0
2022-04-29 11:20:00,65.19,65.21,65.04,65.15,118016.0,60.0882,60.1067,59.95,60.0514,118016.0
2022-04-29 11:30:00,65.14,65.25,65.12,65.17,100720.0,60.0421,60.1435,60.0237,60.0698,100720.0
2022-04-29 11:40:00,65.17,65.23,65.12,65.16,81129.0,60.0698,60.1251,60.0237,60.0606,81129.0
2022-04-29 11:50:00,65.16,65.19,65.06,65.09,59430.0,60.0606,60.0882,59.9684,59.996,59430.0
2022-04-29 12:00:00,65.09,65.1,64.83,64.83,66358.0,59.996,60.0053,59.7564,59.7564,66358.0
2022-04-29 12:10:00,64.83,64.98,64.83,64.91,61015.0,59.7564,59.8947,59.7564,59.8301,61015.0
2022-04-29 12:20:00,64.91,65.05,64.88,64.95,54700.0,59.8301,59.9592,59.8025,59.867,54700.0
2022-04-29 12:30:00,64.95,65.05,64.91,65.04,88456.0,59.867,59.9592,59.8301,59.95,88456.0
2022-04-29 12:40:00,65.03,65.04,64.92,64.95,88917.0,59.9407,59.95,59.8394,59.867,88917.0
2022-04-29 12:50:00,64.95,64.95,64.74,64.8,126433.0,59.867,59.867,59.6734,59.7287,126433.0
2022-04-29 13:00:00,64.8,64.99,64.8,64.82,143011.0,59.7287,59.9039,59.7287,59.7472,143011.0
2022-04-29 13:10:00,64.82,64.95,64.8,64.92,97770.0,59.7472,59.867,59.7287,59.8394,97770.0
2022-04-29 13:20:00,64.93,65.13,64.92,64.97,59839.0,59.8486,60.0329,59.8394,59.8854,59839.0
2022-04-29 13:30:00,64.97,65.1,64.97,65.03,100891.0,59.8854,60.0053,59.8854,59.9407,100891.0
2022-04-29 13:40:00,65.04,65.04,64.92,64.97,67108.0,59.95,59.95,59.8394,59.8854,67108.0
2022-04-29 13:50:00,64.97,65.03,64.95,64.99,71828.0,59.8854,59.9407,59.867,59.9039,71828.0
2022-04-29 14:00:00,65.0,65.07,64.93,65.05,112299.0,59.9131,59.9776,59.8486,59.9592,112299.0
2022-04-29 14:10:00,65.05,65.24,65.03,65.2,134461.0,59.9592,60.1343,59.9407,60.0974,134461.0
2022-04-29 14:20:00,65.2,65.21,65.1,65.11,89890.0,60.0974,60.1067,60.0053,60.0145,89890.0
2022-04-29 14:30:00,65.1,65.21,65.07,65.1,87302.0,60.0053,60.1067,59.9776,60.0053,87302.0
2022-04-29 14:40:00,65.09,65.2,65.07,65.08,86671.0,59.996,60.0974,59.9776,59.9868,86671.0
2022-04-29 14:50:00,65.08,65.12,65.02,65.09,86155.0,59.9868,60.0237,59.9315,59.996,86155.0
2022-04-29 15:00:00,65.09,65.1,64.94,64.95,78128.0,59.996,60.0053,59.8578,59.867,78128.0
2022-04-29 15:10:00,64.96,64.99,64.86,64.95,137869.0,59.8762,59.9039,59.784,59.867,137869.0
2022-04-29 15:20:00,64.95,64.97,64.87,64.91,191590.0,59.867,59.8854,59.7933,59.8301,191590.0
2022-04-29 15:30:00,64.91,65.04,64.83,64.96,228928.0,59.8301,59.95,59.7564,59.8762,228928.0
2022-04-29 15:40:00,64.96,65.03,64.84,64.84,393425.0,59.8762,59.9407,59.7656,59.7656,393425.0
2022-04-29 15:50:00,64.84,64.84,64.36,64.47,1889091.0,59.7656,59.7656,59.3232,59.4246,1889091.0
2022-05-02 09:30:00,65.31,65.48,64.29,64.41,410067.0,60.1988,60.3555,59.2587,59.3693,410067.0
2022-05-02 09:40:00,64.42,64.61,64.2,64.22,340283.0,59.3785,59.5536,59.1757,59.1941,340283.0
2022-05-02 09:50:00,64.22,64.37,64.07,64.23,178219.0,59.1941,59.3324,59.0559,59.2034,178219.0
2022-05-02 10:00:00,64.25,64.59,64.1,64.11,218496.0,59.2218,59.5352,59.0835,59.0927,218496.0
2022-05-02 10:10:00,64.14,64.49,64.03,64.45,160559.0,59.1204,59.443,59.019,59.4061,160559.0
2022-05-02 10:20:00,64.45,64.69,64.37,64.61,257968.0,59.4061,59.6274,59.3324,59.5536,257968.0
2022-05-02 10:30:00,64.61,64.85,64.6,64.72,168131.0,59.5536,59.7748,59.5444,59.655,168131.0
2022-05-02 10:40:00,64.72,64.86,64.69,64.83,134654.0,59.655,59.784,59.6274,59.7564,134654.0
2022-05-02 10:50:00,64.83,64.86,64.61,64.73,152269.0,59.7564,59.784,59.5536,59.6642,152269.0
2022-05-02 11:00:00,64.74,64.76,64.32,64.47,240633.0,59.6734,59.6919,59.2863,59.4246,240633.0
2022-05-02 11:10:00,64.46,64.47,64.2,64.22,129725.0,59.4154,59.4246,59.1757,59.1941,129725.0
2022-05-02 11:20:00,64.22,64.28,64.06,64.12,107367.0,59.1941,59.2494,59.0467,59.102,107367.0
2022-05-02 11:30:00,64.13,64.31,64.03,64.06,130253.0,59.1112,59.2771,59.019,59.0467,130253.0
2022-05-02 11:40:00,64.06,64.2,64.03,64.15,84575.0,59.0467,59.1757,59.019,59.1296,84575.0
2022-05-02 11:50:00,64.14,64.18,63.99,64.17,111587.0,59.1204,59.1573,58.9821,59.148,111587.0
2022-05-02 12:00:00,64.17,64.22,63.85,63.94,120425.0,59.148,59.1941,58.8531,58.936,120425.0
2022-05-02 12:10:00,63.93,63.95,63.75,63.93,69121.0,58.9268,58.9453,58.7609,58.9268,69121.0
2022-05-02 12:20:00,63.93,64.06,63.87,63.88,119357.0,58.9268,59.0467,58.8715,58.8807,119357.0
2022-05-02 12:30:00,63.88,63.95,63.75,63.81,86943.0,58.8807,58.9453,58.7609,58.8162,86943.0
2022-05-02 12:40:00,63.8,63.85,63.6,63.65,60108.0,58.807,58.8531,58.6227,58.6687,60108.0
2022-05-02 12:50:00,63.65,63.66,63.43,63.48,105792.0,58.6687,58.678,58.466,58.512,105792.0
2022-05-02 13:00:00,63.49,63.57,63.32,63.48,120345.0,58.5213,58.595,58.3646,58.512,120345.0
2022-05-02 13:10:00,63.48,63.61,63.47,63.55,58808.0,58.512,58.6319,58.5028,58.5766,58808.0
2022-05-02 13:20:00,63.55,63.55,63.41,63.49,65598.0,58.5766,58.5766,58.4475,58.5213,65598.0
2022-05-02 13:30:00,63.48,63.49,63.3,63.33,55191.0,58.512,58.5213,58.3461,58.3738,55191.0
2022-05-02 13:40:00,63.35,63.45,63.32,63.33,62271.0,58.3922,58.4844,58.3646,58.3738,62271.0
2022-05-02 13:50:00,63.33,63.4,63.25,63.39,87973.0,58.3738,58.4383,58.3,58.4291,87973.0
2022-05-02 14:00:00,63.39,63.5,63.32,63.37,95781.0,58.4291,58.5305,58.3646,58.4107,95781.0
2022-05-02 14:10:00,63.37,63.4,63.29,63.35,276770.0,58.4107,58.4383,58.3369,58.3922,276770.0
2022-05-02 14:20:00,63.34,63.38,63.23,63.23,154745.0,58.383,58.4199,58.2816,58.2816,154745.0
2022-05-02 14:30:00,63.23,63.27,63.1,63.18,253708.0,58.2816,58.3185,58.1618,58.2355,253708.0
2022-05-02 14:40:00,63.19,63.21,62.99,63.2,134568.0,58.2447,58.2632,58.0604,58.254,134568.0
2022-05-02 14:50:00,63.2,63.36,63.13,63.19,270642.0,58.254,58.4014,58.1894,58.2447,270642.0
2022-05-02 15:00:00,63.19,63.47,63.18,63.39,156537.0,58.2447,58.5028,58.2355,58.4291,156537.0
2022-05-02 15:10:00,63.39,63.58,63.39,63.57,138311.0,58.4291,58.6042,58.4291,58.595,138311.0
2022-05-02 15:20:00,63.57,63.79,63.57,63.71,130616.0,58.595,58.7978,58.595,58.724,130616.0
2022-05-02 15:30:00,63.71,63.95,63.66,63.68,251237.0,58.724,58.9453,58.678,58.6964,251237.0
2022-05-02 15:40:00,63.68,63.82,63.55,63.78,298664.0,58.6964,58.8254,58.5766,58.7886,298664.0
2022-05-02 15:50:00,63.77,63.8,63.63,63.79,763100.0,58.7794,58.807,58.6503,58.7978,763100.0
2022-05-03 09:30:00,64.11,64.31,63.84,63.88,430195.0,59.0927,59.2771,58.8439,58.8807,430195.0
2022-05-03 09:40:00,63.9,64.11,63.84,63.93,208253.0,58.8992,59.0927,58.8439,58.9268,208253.0
2022-05-03 09:50:00,63.93,64.09,63.84,63.94,186200.0,58.9268,59.0743,58.8439,58.936,186200.0
2022-05-03 10:00:00,63.94,64.03,63.76,63.81,156018.0,58.936,59.019,58.7701,58.8162,156018.0
2022-05-03 10:10:00,63.82,64.17,63.64,64.15,123594.0,58.8254,59.148,58.6595,59.1296,123594.0
2022-05-03 10:20:00,64.14,64.33,64.1,64.25,94560.0,59.1204,59.2955,59.0835,59.2218,94560.0
2022-05-03 10:30:00,64.27,64.35,64.11,64.35,164598.0,59.2402,59.314,59.0927,59.314,164598.0
2022-05-03 10:40:00,64.35,64.38,64.17,64.18,113387.0,59.314,59.3416,59.148,59.1573,113387.0
2022-05-03 10:50:00,64.18,64.33,64.15,64.22,99164.0,59.1573,59.2955,59.1296,59.1941,99164.0
2022-05-03 11:00:00,64.21,64.65,64.19,64.62,110385.0,59.1849,59.5905,59.1665,59.5628,110385.0
2022-05-03 11:10:00,64.63,64.7,64.52,64.56,130345.0,59.572,59.6366,59.4707,59.5075,130345.0
2022-05-03 11:20:00,64.56,64.68,64.56,64.63,102024.0,59.5075,59.6181,59.5075,59.572,102024.0
2022-05-03 11:30:00,64.64,64.8,64.6,64.63,71811.0,59.5813,59.7287,59.5444,59.572,71811.0
2022-05-03 11:40:00,64.64,64.71,64.57,64.62,66315.0,59.5813,59.6458,59.5167,59.5628,66315.0
2022-05-03 11:50:00,64.62,64.62,64.51,64.58,57653.0,59.5628,59.5628,59.4614,59.526,57653.0
2022-05-03 12:00:00,64.57,64.67,64.42,64.46,102202.0,59.5167,59.6089,59.3785,59.4154,102202.0
2022-05-03 12:10:00,64.46,64.54,64.43,64.51,49794.0,59.4154,59.4891,59.3877,59.4614,49794.0
2022-05-03 12:20:00,64.51,64.6,64.48,64.48,79339.0,59.4614,59.5444,59.4338,59.4338,79339.0
2022-05-03 12:30:00,64.47,64.61,64.4,64.57,77706.0,59.4246,59.5536,59.36,59.5167,77706.0
2022-05-03 12:40:00,64.57,64.61,64.49,64.54,57604.0,59.5167,59.5536,59.443,59.4891,57604.0
2022-05-03 12:50:00,64.54,64.61,64.45,64.58,71850.0,59.4891,59.5536,59.4061,59.526,71850.0
2022-05-03 13:00:00,64.61,64.79,64.58,64.78,113724.0,59.5536,59.7195,59.526,59.7103,113724.0
2022-05-03 13:10:00,64.78,64.86,64.77,64.85,100190.0,59.7103,59.784,59.7011,59.7748,100190.0
2022-05-03 13:20:00,64.85,64.89,64.66,64.72,132744.0,59.7748,59.8117,59.5997,59.655,132744.0
2022-05-03 13:30:00,64.72,64.72,64.55,64.59,93806.0,59.655,59.655,59.4983,59.5352,93806.0
2022-05-03 13:40:00,64.59,64.59,64.49,64.53,85508.0,59.5352,59.5352,59.443,59.4799,85508.0
2022-05-03 13:50:00,64.54,64.59,64.43,64.47,154231.0,59.4891,59.5352,59.3877,59.4246,154231.0
2022-05-03 14:00:00,64.47,64.58,64.41,64.56,187257.0,59.4246,59.526,59.3693,59.5075,187257.0
2022-05-03 14:10:00,64.55,64.58,64.46,64.51,166404.0,59.4983,59.526,59.4154,59.4614,166404.0
2022-05-03 14:20:00,64.52,64.56,64.49,64.53,127731.0,59.4707,59.5075,59.443,59.4799,127731.0
2022-05-03 14:30:00,64.52,64.6,64.41,64.42,112036.0,59.4707,59.5444,59.3693,59.3785,112036.0
2022-05-03 14:40:00,64.41,64.55,64.3,64.49,177452.0,59.3693,59.4983,59.2679,59.443,177452.0
2022-05-03 14:50:00,64.5,64.61,64.47,64.56,143373.0,59.4522,59.5536,59.4246,59.5075,143373.0
2022-05-03 15:00:00,64.57,64.73,64.55,64.69,141152.0,59.5167,59.6642,59.4983,59.6274,141152.0
2022-05-03 15:10:00,64.68,64.71,64.55,64.56,133466.0,59.6181,59.6458,59.4983,59.5075,133466.0
2022-05-03 15:20:00,64.56,64.64,64.48,64.56,144259.0,59.5075,59.5813,59.4338,59.5075,144259.0
2022-05-03 15:30:00,64.56,64.66,64.46,64.5,266383.0,59.5075,59.5997,59.4154,59.4522,266383.0
2022-05-03 15:40:00,64.5,64.5,64.36,64.4,294234.0,59.4522,59.4522,59.3232,59.36,294234.0
2022-05-03 15:50:00,64.4,64.73,64.4,64.69,670011.0,59.36,59.6642,59.36,59.6274,670011.0
2022-05-04 09:30:00,64.52,64.75,64.45,64.46,274347.0,59.4707,59.6827,59.4061,59.4154,274347.0
2022-05-04 09:40:00,64.45,64.86,64.43,64.76,128042.0,59.4061,59.784,59.3877,59.6919,128042.0
2022-05-04 09:50:00,64.75,65.07,64.74,65.04,86187.0,59.6827,59.9776,59.6734,59.95,86187.0
2022-05-04 10:00:00,65.03,65.2,64.97,65.16,127295.0,59.9407,60.0974,59.8854,60.0606,127295.0
2022-05-04 10:10:00,65.15,65.29,65.15,65.16,101862.0,60.0514,60.1804,60.0514,60.0606,101862.0
2022-05-04 10:20:00,65.17,65.2,65.06,65.14,64204.0,60.0698,60.0974,59.9684,60.0421,64204.0
2022-05-04 10:30:00,65.14,65.21,64.98,65.14,85852.0,60.0421,60.1067,59.8947,60.0421,85852.0
2022-05-04 10:40:00,65.13,65.15,65.04,65.08,57664.0,60.0329,60.0514,59.95,59.9868,57664.0
2022-05-04 10:50:00,65.08,65.19,65.03,65.12,69899.0,59.9868,60.0882,59.9407,60.0237,69899.0
2022-05-04 11:00:00,65.13,65.16,65.08,65.13,116750.0,60.0329,60.0606,59.9868,60.0329,116750.0
2022-05-04 11:10:00,65.14,65.21,65.05,65.2,75407.0,60.0421,60.1067,59.9592,60.0974,75407.0
2022-05-04 11:20:00,65.2,65.29,65.12,65.15,75605.0,60.0974,60.1804,60.0237,60.0514,75605.0
2022-05-04 11:30:00,65.15,65.17,65.09,65.12,50592.0,60.0514,60.0698,59.996,60.0237,50592.0
2022-05-04 11:40:00,65.12,65.23,65.11,65.2,98754.0,60.0237,60.1251,60.0145,60.0974,98754.0
2022-05-04 11:50:00,65.2,65.23,65.14,65.18,72429.0,60.0974,60.1251,60.0421,60.079,72429.0
2022-05-04 12:00:00,65.17,65.2,65.1,65.13,72273.0,60.0698,60.0974,60.0053,60.0329,72273.0
2022-05-04 12:10:00,65.12,65.14,65.05,65.12,66254.0,60.0237,60.0421,59.9592,60.0237,66254.0
2022-05-04 12:20:00,65.12,65.2,65.01,65.01,76230.0,60.0237,60.0974,59.9223,59.9223,76230.0
2022-05-04 12:30:00,65.02,65.11,64.99,65.11,56693.0,59.9315,60.0145,59.9039,60.0145,56693.0
2022-05-04 12:40:00,65.13,65.15,65.07,65.13,66499.0,60.0329,60.0514,59.9776,60.0329,66499.0
2022-05-04 12:50:00,65.13,65.23,65.1,65.18,50719.0,60.0329,60.1251,60.0053,60.079,50719.0
2022-05-04 13:00:00,65.19,65.25,65.01,65.03,54059.0,60.0882,60.1435,59.9223,59.9407,54059.0
2022-05-04 13:10:00,65.03,65.1,64.99,65.09,58529.0,59.9407,60.0053,59.9039,59.996,58529.0
2022-05-04 13:20:00,65.1,65.1,65.0,65.01,57948.0,60.0053,60.0053,59.9131,59.9223,57948.0
2022-05-04 13:30:00,65.0,65.01,64.9,64.94,80900.0,59.9131,59.9223,59.8209,59.8578,80900.0
2022-05-04 13:40:00,64.94,65.01,64.92,65.0,34839.0,59.8578,59.9223,59.8394,59.9131,34839.0
2022-05-04 13:50:00,64.99,65.1,64.89,64.92,51821.0,59.9039,60.0053,59.8117,59.8394,51821.0
2022-05-04 14:00:00,64.95,65.25,64.75,65.16,152027.0,59.867,60.1435,59.6827,60.0606,152027.0
2022-05-04 14:10:00,65.17,65.28,64.97,65.01,125766.0,60.0698,60.1712,59.8854,59.9223,125766.0
2022-05-04 14:20:00,65.01,65.39,64.93,65.33,103143.0,59.9223,60.2726,59.8486,60.2173,103143.0
2022-05-04 14:30:00,65.35,65.38,64.76,65.08,262929.0,60.2357,60.2634,59.6919,59.9868,262929.0
2022-05-04 14:40:00,65.06,65.73,65.0,65.59,296665.0,59.9684,60.586,59.9131,60.4569,296665.0
2022-05-04 14:50:00,65.62,65.92,65.61,65.9,232036.0,60.4846,60.7611,60.4754,60.7427,232036.0
2022-05-04 15:00:00,65.9,65.99,65.79,65.92,204368.0,60.7427,60.8256,60.6413,60.7611,204368.0
2022-05-04 15:10:00,65.93,66.07,65.88,65.93,176513.0,60.7703,60.8994,60.7242,60.7703,176513.0
2022-05-04 15:20:00,65.94,66.08,65.88,66.08,148756.0,60.7795,60.9086,60.7242,60.9086,148756.0
2022-05-04 15:30:00,66.08,66.24,66.06,66.18,203517.0,60.9086,61.056,60.8901,61.0007,203517.0
2022-05-04 15:40:00,66.17,66.26,66.03,66.23,353275.0,60.9915,61.0745,60.8625,61.0468,353275.0
2022-05-04 15:50:00,66.24,66.3,66.11,66.19,717265.0,61.056,61.1114,60.9362,61.01,717265.0
2022-05-05 09:30:00,65.74,66.06,65.64,65.94,272623.0,60.5952,60.8901,60.503,60.7795,272623.0
2022-05-05 09:40:00,65.93,66.07,65.76,65.78,135498.0,60.7703,60.8994,60.6136,60.632,135498.0
2022-05-05 09:50:00,65.77,65.89,65.59,65.7,82567.0,60.6228,60.7334,60.4569,60.5583,82567.0
2022-05-05 10:00:00,65.71,65.83,65.59,65.6,125789.0,60.5675,60.6781,60.4569,60.4661,125789.0
2022-05-05 10:10:00,65.59,65.65,65.4,65.65,180386.0,60.4569,60.5122,60.2818,60.5122,180386.0
2022-05-05 10:20:00,65.65,65.79,65.56,65.67,100152.0,60.5122,60.6413,60.4293,60.5307,100152.0
2022-05-05 10:30:00,65.66,65.91,65.65,65.73,101254.0,60.5214,60.7519,60.5122,60.586,101254.0
2022-05-05 10:40:00,65.73,65.74,65.35,65.41,117908.0,60.586,60.5952,60.2357,60.291,117908.0
2022-05-05 10:50:00,65.4,65.55,65.36,65.53,116725.0,60.2818,60.42,60.2449,60.4016,116725.0
2022-05-05 11:00:00,65.53,65.57,65.18,65.25,111037.0,60.4016,60.4385,60.079,60.1435,111037.0
2022-05-05 11:10:00,65.25,65.33,65.11,65.27,107130.0,60.1435,60.2173,60.0145,60.162,107130.0
2022-05-05 11:20:00,65.28,65.37,65.23,65.35,62313.0,60.1712,60.2541,60.1251,60.2357,62313.0
2022-05-05 11:30:00,65.34,65.51,65.33,65.51,80470.0,60.2265,60.3832,60.2173,60.3832,80470.0
2022-05-05 11:40:00,65.51,65.56,65.29,65.33,72407.0,60.3832,60.4293,60.1804,60.2173,72407.0
2022-05-05 11:50:00,65.33,65.33,65.09,65.11,77264.0,60.2173,60.2173,59.996,60.0145,77264.0
2022-05-05 12:00:00,65.1,65.26,64.98,65.25,84486.0,60.0053,60.1527,59.8947,60.1435,84486.0
2022-05-05 12:10:00,65.23,65.35,65.19,65.35,92952.0,60.1251,60.2357,60.0882,60.2357,92952.0
2022-05-05 12:20:00,65.35,65.39,65.16,65.26,81666.0,60.2357,60.2726,60.0606,60.1527,81666.0
2022-05-05 12:30:00,65.25,65.35,65.13,65.22,74523.0,60.1435,60.2357,60.0329,60.1159,74523.0
2022-05-05 12:40:00,65.21,65.31,65.13,65.26,70597.0,60.1067,60.1988,60.0329,60.1527,70597.0
2022-05-05 12:50:00,65.27,65.49,65.26,65.48,95184.0,60.162,60.3647,60.1527,60.3555,95184.0
2022-05-05 13:00:00,65.49,65.67,65.49,65.51,73599.0,60.3647,60.5307,60.3647,60.3832,73599.0
2022-05-05 13:10:00,65.51,65.52,65.32,65.44,83904.0,60.3832,60.3924,60.208,60.3187,83904.0
2022-05-05 13:20:00,65.42,65.45,65.32,65.41,75090.0,60.3002,60.3279,60.208,60.291,75090.0
2022-05-05 13:30:00,65.42,65.49,65.24,65.39,77824.0,60.3002,60.3647,60.1343,60.2726,77824.0
2022-05-05 13:40:00,65.39,65.49,65.27,65.27,73661.0,60.2726,60.3647,60.162,60.162,73661.0
2022-05-05 13:50:00,65.25,65.25,65.04,65.2,81974.0,60.1435,60.1435,59.95,60.0974,81974.0
2022-05-05 14:00:00,65.18,65.29,65.12,65.25,68897.0,60.079,60.1804,60.0237,60.1435,68897.0
2022-05-05 14:10:00,65.27,65.39,65.16,65.38,77462.0,60.162,60.2726,60.0606,60.2634,77462.0
2022-05-05 14:20:00,65.4,65.41,65.07,65.07,103110.0,60.2818,60.291,59.9776,59.9776,103110.0
2022-05-05 14:30:00,65.06,65.1,64.92,65.02,101815.0,59.9684,60.0053,59.8394,59.9315,101815.0
2022-05-05 14:40:00,65.01,65.22,64.97,65.2,133844.0,59.9223,60.1159,59.8854,60.0974,133844.0
2022-05-05 14:50:00,65.2,65.3,65.06,65.12,105901.0,60.0974,60.1896,59.9684,60.0237,105901.0
2022-05-05 15:00:00,65.13,65.16,64.9,64.96,140121.0,60.0329,60.0606,59.8209,59.8762,140121.0
2022-05-05 15:10:00,64.97,65.04,64.92,65.0,137079.0,59.8854,59.95,59.8394,59.9131,137079.0
2022-05-05 15:20:00,65.0,65.05,64.9,64.95,150916.0,59.9131,59.9592,59.8209,59.867,150916.0
2022-05-05 15:30:00,64.95,65.13,64.89,65.08,239064.0,59.867,60.0329,59.8117,59.9868,239064.0
2022-05-05 15:40:00,65.09,65.19,64.81,64.86,332139.0,59.996,60.0882,59.738,59.784,332139.0
2022-05-05 15:50:00,64.87,65.32,64.87,65.27,1088416.0,59.7933,60.208,59.7933,60.162,1088416.0
2022-05-06 09:30:00,65.19,65.34,64.98,65.02,229288.0,60.0882,60.2265,59.8947,59.9315,229288.0
2022-05-06 09:40:00,65.01,65.21,64.8,65.07,263944.0,59.9223,60.1067,59.7287,59.9776,263944.0
2022-05-06 09:50:00,65.09,65.28,65.0,65.01,209658.0,59.996,60.1712,59.9131,59.9223,209658.0
2022-05-06 10:00:00,65.03,65.09,64.75,64.82,202112.0,59.9407,59.996,59.6827,59.7472,202112.0
2022-05-06 10:10:00,64.83,65.09,64.75,64.9,273869.0,59.7564,59.996,59.6827,59.8209,273869.0
2022-05-06 10:20:00,64.91,65.27,64.83,65.09,320255.0,59.8301,60.162,59.7564,59.996,320255.0
2022-05-06 10:30:00,65.09,65.19,65.03,65.1,184281.0,59.996,60.0882,59.9407,60.0053,184281.0
2022-05-06 10:40:00,65.12,65.5,65.09,65.34,194301.0,60.0237,60.374,59.996,60.2265,194301.0
2022-05-06 10:50:00,65.34,65.57,65.21,65.49,153935.0,60.2265,60.4385,60.1067,60.3647,153935.0
2022-05-06 11:00:00,65.48,65.48,65.33,65.35,152504.0,60.3555,60.3555,60.2173,60.2357,152504.0
2022-05-06 11:10:00,65.36,65.62,65.25,65.48,110836.0,60.2449,60.4846,60.1435,60.3555,110836.0
2022-05-06 11:20:00,65.48,65.65,65.45,65.48,95026.0,60.3555,60.5122,60.3279,60.3555,95026.0
2022-05-06 11:30:00,65.49,65.5,65.22,65.22,113632.0,60.3647,60.374,60.1159,60.1159,113632.0
2022-05-06 11:40:00,65.21,65.25,65.11,65.17,67392.0,60.1067,60.1435,60.0145,60.0698,67392.0
2022-05-06 11:50:00,65.17,65.21,65.02,65.09,101803.0,60.0698,60.1067,59.9315,59.996,101803.0
2022-05-06 12:00:00,65.09,65.41,65.06,65.34,110781.0,59.996,60.291,59.9684,60.2265,110781.0
2022-05-06 12:10:00,65.35,65.36,65.1,65.12,88910.0,60.2357,60.2449,60.0053,60.0237,88910.0
2022-05-06 12:20:00,65.12,65.31,65.11,65.22,73605.0,60.0237,60.1988,60.0145,60.1159,73605.0
2022-05-06 12:30:00,65.21,65.27,65.09,65.23,79758.0,60.1067,60.162,59.996,60.1251,79758.0
2022-05-06 12:40:00,65.25,65.37,65.16,65.32,87046.0,60.1435,60.2541,60.0606,60.208,87046.0
2022-05-06 12:50:00,65.33,65.52,65.26,65.45,223392.0,60.2173,60.3924,60.1527,60.3279,223392.0
2022-05-06 13:00:00,65.46,65.59,65.42,65.52,103670.0,60.3371,60.4569,60.3002,60.3924,103670.0
2022-05-06 13:10:00,65.51,65.55,65.34,65.4,91786.0,60.3832,60.42,60.2265,60.2818,91786.0
2022-05-06 13:20:00,65.39,65.46,65.3,65.4,73455.0,60.2726,60.3371,60.1896,60.2818,73455.0
2022-05-06 13:30:00,65.4,65.53,65.3,65.38,70289.0,60.2818,60.4016,60.1896,60.2634,70289.0
2022-05-06 13:40:00,65.4,65.48,65.34,65.41,80018.0,60.2818,60.3555,60.2265,60.291,80018.0
2022-05-06 13:50:00,65.42,65.43,65.28,65.36,82965.0,60.3002,60.3094,60.1712,60.2449,82965.0
2022-05-06 14:00:00,65.35,65.41,65.19,65.24,297224.0,60.2357,60.291,60.0882,60.1343,297224.0
2022-05-06 14:10:00,65.23,65.39,65.23,65.25,128092.0,60.1251,60.2726,60.1251,60.1435,128092.0
2022-05-06 14:20:00,65.25,65.25,65.1,65.18,114228.0,60.1435,60.1435,60.0053,60.079,114228.0
2022-05-06 14:30:00,65.17,65.22,65.09,65.12,98086.0,60.0698,60.1159,59.996,60.0237,98086.0
2022-05-06 14:40:00,65.14,65.24,65.08,65.23,179054.0,60.0421,60.1343,59.9868,60.1251,179054.0
2022-05-06 14:50:00,65.23,65.4,65.22,65.26,133757.0,60.1251,60.2818,60.1159,60.1527,133757.0
2022-05-06 15:00:00,65.26,65.36,65.19,65.23,224456.0,60.1527,60.2449,60.0882,60.1251,224456.0
2022-05-06 15:10:00,65.24,65.31,65.17,65.28,196534.0,60.1343,60.1988,60.0698,60.1712,196534.0
2022-05-06 15:20:00,65.28,65.35,65.16,65.34,160674.0,60.1712,60.2357,60.0606,60.2265,160674.0
2022-05-06 15:30:00,65.34,65.9,65.33,65.88,275960.0,60.2265,60.7427,60.2173,60.7242,275960.0
2022-05-06 15:40:00,65.88,65.95,65.67,65.86,345451.0,60.7242,60.7887,60.5307,60.7058,345451.0
2022-05-06 15:50:00,65.87,65.94,65.67,65.72,614181.0,60.715,60.7795,60.5307,60.5767,614181.0
2022-05-09 09:30:00,65.4,65.61,65.24,65.54,255081.0,60.2818,60.4754,60.1343,60.4108,255081.0
2022-05-09 09:40:00,65.55,65.57,65.23,65.26,179009.0,60.42,60.4385,60.1251,60.1527,179009.0
2022-05-09 09:50:00,65.26,65.73,65.23,65.72,192850.0,60.1527,60.586,60.1251,60.5767,192850.0
2022-05-09 10:00:00,65.71,65.76,65.59,65.71,182757.0,60.5675,60.6136,60.4569,60.5675,182757.0
2022-05-09 10:10:00,65.72,66.02,65.7,65.72,215652.0,60.5767,60.8533,60.5583,60.5767,215652.0
2022-05-09 10:20:00,65.73,66.06,65.7,66.06,425288.0,60.586,60.8901,60.5583,60.8901,425288.0
2022-05-09 10:30:00,66.06,66.43,66.02,66.22,259038.0,60.8901,61.2312,60.8533,61.0376,259038.0
2022-05-09 10:40:00,66.21,66.3,66.12,66.14,168645.0,61.0284,61.1114,60.9454,60.9639,168645.0
2022-05-09 10:50:00,66.14,66.25,66.01,66.09,175936.0,60.9639,61.0653,60.844,60.9178,175936.0
2022-05-09 11:00:00,66.08,66.32,66.06,66.27,183281.0,60.9086,61.1298,60.8901,61.0837,183281.0
2022-05-09 11:10:00,66.27,66.29,66.12,66.22,172627.0,61.0837,61.1021,60.9454,61.0376,172627.0
2022-05-09 11:20:00,66.22,66.27,66.07,66.09,93480.0,61.0376,61.0837,60.8994,60.9178,93480.0
2022-05-09 11:30:00,66.1,66.32,66.0,66.26,154824.0,60.927,61.1298,60.8348,61.0745,154824.0
2022-05-09 11:40:00,66.26,66.39,66.2,66.24,163497.0,61.0745,61.1943,61.0192,61.056,163497.0
2022-05-09 11:50:00,66.24,66.32,66.1,66.18,80465.0,61.056,61.1298,60.927,61.0007,80465.0
2022-05-09 12:00:00,66.19,66.22,66.01,66.19,83851.0,61.01,61.0376,60.844,61.01,83851.0
2022-05-09 12:10:00,66.19,66.35,66.17,66.3,116131.0,61.01,61.1574,60.9915,61.1114,116131.0
2022-05-09 12:20:00,66.3,66.37,66.19,66.32,105244.0,61.1114,61.1759,61.01,61.1298,105244.0
2022-05-09 12:30:00,66.31,66.39,66.21,66.22,104240.0,61.1206,61.1943,61.0284,61.0376,104240.0
2022-05-09 12:40:00,66.22,66.26,66.13,66.22,73997.0,61.0376,61.0745,60.9547,61.0376,73997.0
2022-05-09 12:50:00,66.22,66.26,66.14,66.15,134062.0,61.0376,61.0745,60.9639,60.9731,134062.0
2022-05-09 13:00:00,66.15,66.21,66.09,66.19,82199.0,60.9731,61.0284,60.9178,61.01,82199.0
2022-05-09 13:10:00,66.18,66.29,66.11,66.27,58135.0,61.0007,61.1021,60.9362,61.0837,58135.0
2022-05-09 13:20:00,66.27,66.48,66.2,66.48,103153.0,61.0837,61.2773,61.0192,61.2773,103153.0
2022-05-09 13:30:00,66.48,66.5,66.28,66.37,95244.0,61.2773,61.2957,61.0929,61.1759,95244.0
2022-05-09 13:40:00,66.37,66.6,66.36,66.51,67349.0,61.1759,61.3879,61.1667,61.3049,67349.0
2022-05-09 13:50:00,66.5,66.54,66.32,66.49,65830.0,61.2957,61.3326,61.1298,61.2865,65830.0
2022-05-09 14:00:00,66.48,66.55,66.44,66.47,170452.0,61.2773,61.3418,61.2404,61.268,170452.0
2022-05-09 14:10:00,66.48,66.56,66.4,66.56,219592.0,61.2773,61.351,61.2035,61.351,219592.0
2022-05-09 14:20:00,66.56,66.56,66.25,66.31,144622.0,61.351,61.351,61.0653,61.1206,144622.0
2022-05-09 14:30:00,66.31,66.39,66.14,66.28,190909.0,61.1206,61.1943,60.9639,61.0929,190909.0
2022-05-09 14:40:00,66.28,66.37,66.17,66.23,185382.0,61.0929,61.1759,60.9915,61.0468,185382.0
2022-05-09 14:50:00,66.24,66.36,66.16,66.36,139837.0,61.056,61.1667,60.9823,61.1667,139837.0
2022-05-09 15:00:00,66.37,66.5,66.32,66.36,159422.0,61.1759,61.2957,61.1298,61.1667,159422.0
2022-05-09 15:10:00,66.36,66.71,66.36,66.64,249502.0,61.1667,61.4893,61.1667,61.4247,249502.0
2022-05-09 15:20:00,66.64,66.66,66.39,66.47,291584.0,61.4247,61.4432,61.1943,61.268,291584.0
2022-05-09 15:30:00,66.47,66.56,66.36,66.45,414449.0,61.268,61.351,61.1667,61.2496,414449.0
2022-05-09 15:40:00,66.44,66.47,66.23,66.29,274379.0,61.2404,61.268,61.0468,61.1021,274379.0
2022-05-09 15:50:00,66.29,66.38,66.08,66.29,967908.0,61.1021,61.1851,60.9086,61.1021,967908.0
2022-05-10 09:30:00,66.89,67.54,66.88,67.41,424442.0,61.6552,62.2543,61.646,62.1345,424442.0
2022-05-10 09:40:00,67.41,67.93,67.36,67.8,372047.0,62.1345,62.6138,62.0884,62.494,372047.0
2022-05-10 09:50:00,67.78,67.79,67.28,67.48,412734.0,62.4755,62.4847,62.0147,62.199,412734.0
2022-05-10 10:00:00,67.48,67.51,66.9,66.92,204376.0,62.199,62.2267,61.6644,61.6828,204376.0
2022-05-10 10:10:00,66.93,67.06,66.81,66.92,197666.0,61.692,61.8119,61.5814,61.6828,197666.0
2022-05-10 10:20:00,66.93,67.06,66.82,66.92,195372.0,61.692,61.8119,61.5907,61.6828,195372.0
2022-05-10 10:30:00,66.92,67.0,66.68,66.73,157627.0,61.6828,61.7566,61.4616,61.5077,157627.0
2022-05-10 10:40:00,66.74,66.76,66.57,66.63,195502.0,61.5169,61.5354,61.3602,61.4155,195502.0
2022-05-10 10:50:00,66.63,66.79,66.53,66.65,199021.0,61.4155,61.563,61.3234,61.434,199021.0
2022-05-10 11:00:00,66.65,66.85,66.48,66.53,267989.0,61.434,61.6183,61.2773,61.3234,267989.0
2022-05-10 11:10:00,66.53,66.63,66.25,66.58,196428.0,61.3234,61.4155,61.0653,61.3694,196428.0
2022-05-10 11:20:00,66.58,66.61,66.3,66.41,141558.0,61.3694,61.3971,61.1114,61.2127,141558.0
2022-05-10 11:30:00,66.41,66.42,66.24,66.34,162764.0,61.2127,61.222,61.056,61.1482,162764.0
2022-05-10 11:40:00,66.33,66.43,66.12,66.25,199347.0,61.139,61.2312,60.9454,61.0653,199347.0
2022-05-10 11:50:00,66.24,66.29,66.1,66.23,168787.0,61.056,61.1021,60.927,61.0468,168787.0
2022-05-10 12:00:00,66.22,66.26,66.06,66.09,171992.0,61.0376,61.0745,60.8901,60.9178,171992.0
2022-05-10 12:10:00,66.08,66.23,66.0,66.01,136638.0,60.9086,61.0468,60.8348,60.844,136638.0
2022-05-10 12:20:00,66.01,66.1,65.97,66.01,135372.0,60.844,60.927,60.8072,60.844,135372.0
2022-05-10 12:30:00,66.0,66.06,65.86,65.95,199207.0,60.8348,60.8901,60.7058,60.7887,199207.0
2022-05-10 12:40:00,65.95,66.06,65.91,66.02,164925.0,60.7887,60.8901,60.7519,60.8533,164925.0
2022-05-10 12:50:00,66.0,66.05,65.89,65.99,154091.0,60.8348,60.8809,60.7334,60.8256,154091.0
2022-05-10 13:00:00,65.98,66.19,65.97,66.06,137151.0,60.8164,61.01,60.8072,60.8901,137151.0
2022-05-10 13:10:00,66.06,66.07,65.83,65.88,107209.0,60.8901,60.8994,60.6781,60.7242,107209.0
2022-05-10 13:20:00,65.88,65.98,65.83,65.86,134076.0,60.7242,60.8164,60.6781,60.7058,134076.0
2022-05-10 13:30:00,65.86,65.95,65.74,65.89,273174.0,60.7058,60.7887,60.5952,60.7334,273174.0
2022-05-10 13:40:00,65.9,66.21,65.9,66.13,117741.0,60.7427,61.0284,60.7427,60.9547,117741.0
2022-05-10 13:50:00,66.13,66.23,66.09,66.22,107687.0,60.9547,61.0468,60.9178,61.0376,107687.0
2022-05-10 14:00:00,66.23,66.28,66.15,66.18,119622.0,61.0468,61.0929,60.9731,61.0007,119622.0
2022-05-10 14:10:00,66.16,66.28,66.02,66.21,150278.0,60.9823,61.0929,60.8533,61.0284,150278.0
2022-05-10 14:20:00,66.2,66.22,65.98,66.04,113784.0,61.0192,61.0376,60.8164,60.8717,113784.0
2022-05-10 14:30:00,66.05,66.12,65.96,66.0,138536.0,60.8809,60.9454,60.798,60.8348,138536.0
2022-05-10 14:40:00,66.0,66.16,65.95,66.04,119146.0,60.8348,60.9823,60.7887,60.8717,119146.0
2022-05-10 14:50:00,66.01,66.07,65.94,66.0,127372.0,60.844,60.8994,60.7795,60.8348,127372.0
2022-05-10 15:00:00,66.01,66.16,65.97,66.06,159507.0,60.844,60.9823,60.8072,60.8901,159507.0
2022-05-10 15:10:00,66.04,66.12,65.98,66.09,131271.0,60.8717,60.9454,60.8164,60.9178,131271.0
2022-05-10 15:20:00,66.09,66.1,65.76,65.78,114973.0,60.9178,60.927,60.6136,60.632,114973.0
2022-05-10 15:30:00,65.77,65.91,65.71,65.85,249535.0,60.6228,60.7519,60.5675,60.6966,249535.0
2022-05-10 15:40:00,65.85,65.93,65.74,65.84,255813.0,60.6966,60.7703,60.5952,60.6874,255813.0
2022-05-10 15:50:00,65.82,65.99,65.74,65.92,673833.0,60.6689,60.8256,60.5952,60.7611,673833.0
2022-05-11 09:30:00,65.61,65.84,65.43,65.61,282829.0,60.4754,60.6874,60.3094,60.4754,282829.0
2022-05-11 09:40:00,65.63,66.09,65.6,65.78,244720.0,60.4938,60.9178,60.4661,60.632,244720.0
2022-05-11 09:50:00,65.77,65.98,65.62,65.95,150134.0,60.6228,60.8164,60.4846,60.7887,150134.0
2022-05-11 10:00:00,65.94,66.05,65.69,65.7,180894.0,60.7795,60.8809,60.5491,60.5583,180894.0
2022-05-11 10:10:00,65.71,65.85,65.61,65.63,178244.0,60.5675,60.6966,60.4754,60.4938,178244.0
2022-05-11 10:20:00,65.63,65.99,65.61,65.97,144978.0,60.4938,60.8256,60.4754,60.8072,144978.0
2022-05-11 10:30:00,65.94,66.04,65.82,66.02,187593.0,60.7795,60.8717,60.6689,60.8533,187593.0
2022-05-11 10:40:00,66.02,66.3,65.98,66.24,167534.0,60.8533,61.1114,60.8164,61.056,167534.0
2022-05-11 10:50:00,66.23,66.27,65.96,66.11,135600.0,61.0468,61.0837,60.798,60.9362,135600.0
2022-05-11 11:00:00,66.11,66.16,65.98,66.15,109078.0,60.9362,60.9823,60.8164,60.9731,109078.0
2022-05-11 11:10:00,66.15,66.36,66.12,66.22,104827.0,60.9731,61.1667,60.9454,61.0376,104827.0
2022-05-11 11:20:00,66.21,66.31,66.11,66.19,106739.0,61.0284,61.1206,60.9362,61.01,106739.0
2022-05-11 11:30:00,66.19,66.39,66.15,66.34,95390.0,61.01,61.1943,60.9731,61.1482,95390.0
2022-05-11 11:40:00,66.34,66.41,66.22,66.26,64335.0,61.1482,61.2127,61.0376,61.0745,64335.0
2022-05-11 11:50:00,66.26,66.28,66.07,66.14,93889.0,61.0745,61.0929,60.8994,60.9639,93889.0
2022-05-11 12:00:00,66.14,66.17,66.02,66.07,103138.0,60.9639,60.9915,60.8533,60.8994,103138.0
2022-05-11 12:10:00,66.06,66.2,66.0,66.12,84462.0,60.8901,61.0192,60.8348,60.9454,84462.0
2022-05-11 12:20:00,66.12,66.28,65.86,65.89,144544.0,60.9454,61.0929,60.7058,60.7334,144544.0
2022-05-11 12:30:00,65.87,65.97,65.8,65.9,120536.0,60.715,60.8072,60.6505,60.7427,120536.0
2022-05-11 12:40:00,65.89,65.93,65.76,65.9,158021.0,60.7334,60.7703,60.6136,60.7427,158021.0
2022-05-11 12:50:00,65.89,65.89,65.66,65.67,67379.0,60.7334,60.7334,60.5214,60.5307,67379.0
2022-05-11 13:00:00,65.66,65.67,65.49,65.5,150394.0,60.5214,60.5307,60.3647,60.374,150394.0
2022-05-11 13:10:00,65.5,65.79,65.49,65.71,204953.0,60.374,60.6413,60.3647,60.5675,204953.0
2022-05-11 13:20:00,65.71,65.89,65.66,65.72,326402.0,60.5675,60.7334,60.5214,60.5767,326402.0
2022-05-11 13:30:00,65.71,65.9,65.66,65.83,147793.0,60.5675,60.7427,60.5214,60.6781,147793.0
2022-05-11 13:40:00,65.83,65.89,65.73,65.8,127880.0,60.6781,60.7334,60.586,60.6505,127880.0
2022-05-11 13:50:00,65.8,65.86,65.57,65.65,97509.0,60.6505,60.7058,60.4385,60.5122,97509.0
2022-05-11 14:00:00,65.64,65.86,65.64,65.8,132932.0,60.503,60.7058,60.503,60.6505,132932.0
2022-05-11 14:10:00,65.8,66.04,65.76,65.98,109580.0,60.6505,60.8717,60.6136,60.8164,109580.0
2022-05-11 14:20:00,65.98,66.03,65.85,65.88,135692.0,60.8164,60.8625,60.6966,60.7242,135692.0
2022-05-11 14:30:00,65.89,66.08,65.85,66.0,134169.0,60.7334,60.9086,60.6966,60.8348,134169.0
2022-05-11 14:40:00,65.99,66.09,65.95,66.04,110126.0,60.8256,60.9178,60.7887,60.8717,110126.0
2022-05-11 14:50:00,66.05,66.07,65.86,65.88,129044.0,60.8809,60.8994,60.7058,60.7242,129044.0
2022-05-11 15:00:00,65.88,65.93,65.72,65.92,143726.0,60.7242,60.7703,60.5767,60.7611,143726.0
2022-05-11 15:10:00,65.9,65.92,65.71,65.87,131038.0,60.7427,60.7611,60.5675,60.715,131038.0
2022-05-11 15:20:00,65.86,65.94,65.79,65.83,154334.0,60.7058,60.7795,60.6413,60.6781,154334.0
2022-05-11 15:30:00,65.83,65.85,65.56,65.58,169232.0,60.6781,60.6966,60.4293,60.4477,169232.0
2022-05-11 15:40:00,65.57,65.7,65.53,65.59,211836.0,60.4385,60.5583,60.4016,60.4569,211836.0
2022-05-11 15:50:00,65.6,65.66,65.45,65.58,765794.0,60.4661,60.5214,60.3279,60.4477,765794.0
2022-05-12 09:30:00,65.72,65.84,65.35,65.6,369462.0,60.5767,60.6874,60.2357,60.4661,369462.0
2022-05-12 09:40:00,65.61,65.67,65.29,65.47,225329.0,60.4754,60.5307,60.1804,60.3463,225329.0
2022-05-12 09:50:00,65.47,65.76,65.42,65.6,201200.0,60.3463,60.6136,60.3002,60.4661,201200.0
2022-05-12 10:00:00,65.62,65.82,65.47,65.77,175670.0,60.4846,60.6689,60.3463,60.6228,175670.0
2022-05-12 10:10:00,65.78,65.9,65.57,65.73,176721.0,60.632,60.7427,60.4385,60.586,176721.0
2022-05-12 10:20:00,65.74,65.81,65.46,65.46,159193.0,60.5952,60.6597,60.3371,60.3371,159193.0
2022-05-12 10:30:00,65.45,65.57,65.32,65.5,171785.0,60.3279,60.4385,60.208,60.374,171785.0
2022-05-12 10:40:00,65.52,65.56,65.34,65.4,181778.0,60.3924,60.4293,60.2265,60.2818,181778.0
2022-05-12 10:50:00,65.4,65.47,65.21,65.4,119637.0,60.2818,60.3463,60.1067,60.2818,119637.0
2022-05-12 11:00:00,65.4,65.57,65.29,65.53,89916.0,60.2818,60.4385,60.1804,60.4016,89916.0
2022-05-12 11:10:00,65.53,65.55,65.17,65.22,86175.0,60.4016,60.42,60.0698,60.1159,86175.0
2022-05-12 11:20:00,65.22,65.32,65.17,65.28,93105.0,60.1159,60.208,60.0698,60.1712,93105.0
2022-05-12 11:30:00,65.3,65.43,65.2,65.41,98573.0,60.1896,60.3094,60.0974,60.291,98573.0
2022-05-12 11:40:00,65.42,65.44,65.01,65.01,110009.0,60.3002,60.3187,59.9223,59.9223,110009.0
2022-05-12 11:50:00,65.0,65.02,64.88,64.89,93103.0,59.9131,59.9315,59.8025,59.8117,93103.0
2022-05-12 12:00:00,64.89,65.05,64.84,65.04,113943.0,59.8117,59.9592,59.7656,59.95,113943.0
2022-05-12 12:10:00,65.01,65.16,64.96,65.15,98917.0,59.9223,60.0606,59.8762,60.0514,98917.0
2022-05-12 12:20:00,65.15,65.16,65.01,65.11,90429.0,60.0514,60.0606,59.9223,60.0145,90429.0
2022-05-12 12:30:00,65.11,65.21,65.1,65.15,58233.0,60.0145,60.1067,60.0053,60.0514,58233.0
2022-05-12 12:40:00,65.14,65.31,64.99,65.17,74576.0,60.0421,60.1988,59.9039,60.0698,74576.0
2022-05-12 12:50:00,65.17,65.28,65.09,65.1,87951.0,60.0698,60.1712,59.996,60.0053,87951.0
2022-05-12 13:00:00,65.09,65.19,65.02,65.17,113411.0,59.996,60.0882,59.9315,60.0698,113411.0
2022-05-12 13:10:00,65.17,65.33,65.12,65.15,85737.0,60.0698,60.2173,60.0237,60.0514,85737.0
2022-05-12 13:20:00,65.16,65.32,65.16,65.22,74925.0,60.0606,60.208,60.0606,60.1159,74925.0
2022-05-12 13:30:00,65.22,65.29,65.13,65.2,71880.0,60.1159,60.1804,60.0329,60.0974,71880.0
2022-05-12 13:40:00,65.19,65.25,64.99,65.04,92576.0,60.0882,60.1435,59.9039,59.95,92576.0
2022-05-12 13:50:00,65.04,65.23,65.04,65.17,89812.0,59.95,60.1251,59.95,60.0698,89812.0
2022-05-12 14:00:00,65.17,65.26,65.13,65.14,85256.0,60.0698,60.1527,60.0329,60.0421,85256.0
2022-05-12 14:10:00,65.13,65.28,65.11,65.27,105619.0,60.0329,60.1712,60.0145,60.162,105619.0
2022-05-12 14:20:00,65.26,65.31,65.06,65.13,255663.0,60.1527,60.1988,59.9684,60.0329,255663.0
2022-05-12 14:30:00,65.13,65.25,65.02,65.04,328578.0,60.0329,60.1435,59.9315,59.95,328578.0
2022-05-12 14:40:00,65.05,65.13,65.0,65.11,109061.0,59.9592,60.0329,59.9131,60.0145,109061.0
2022-05-12 14:50:00,65.1,65.16,65.0,65.07,137160.0,60.0053,60.0606,59.9131,59.9776,137160.0
2022-05-12 15:00:00,65.06,65.25,65.06,65.1,123085.0,59.9684,60.1435,59.9684,60.0053,123085.0
2022-05-12 15:10:00,65.1,65.26,65.0,65.25,137708.0,60.0053,60.1527,59.9131,60.1435,137708.0
2022-05-12 15:20:00,65.24,65.44,65.14,65.14,155517.0,60.1343,60.3187,60.0421,60.0421,155517.0
2022-05-12 15:30:00,65.14,65.36,65.11,65.35,201813.0,60.0421,60.2449,60.0145,60.2357,201813.0
2022-05-12 15:40:00,65.36,65.47,65.23,65.36,242889.0,60.2449,60.3463,60.1251,60.2449,242889.0
2022-05-12 15:50:00,65.37,65.69,65.37,65.69,654140.0,60.2541,60.5491,60.2541,60.5491,654140.0
2022-05-13 09:30:00,65.83,65.9,65.58,65.76,268581.0,60.6781,60.7427,60.4477,60.6136,268581.0
2022-05-13 09:40:00,65.76,65.89,65.42,65.44,382718.0,60.6136,60.7334,60.3002,60.3187,382718.0
2022-05-13 09:50:00,65.43,65.98,65.36,65.93,231078.0,60.3094,60.8164,60.2449,60.7703,231078.0
2022-05-13 10:00:00,65.92,65.93,65.67,65.8,191121.0,60.7611,60.7703,60.5307,60.6505,191121.0
2022-05-13 10:10:00,65.8,65.86,65.7,65.83,138496.0,60.6505,60.7058,60.5583,60.6781,138496.0
2022-05-13 10:20:00,65.84,65.98,65.83,65.95,90233.0,60.6874,60.8164,60.6781,60.7887,90233.0
2022-05-13 10:30:00,65.93,66.01,65.83,65.9,121686.0,60.7703,60.844,60.6781,60.7427,121686.0
2022-05-13 10:40:00,65.9,65.9,65.73,65.78,123785.0,60.7427,60.7427,60.586,60.632,123785.0
2022-05-13 10:50:00,65.77,65.93,65.74,65.87,116796.0,60.6228,60.7703,60.5952,60.715,116796.0
2022-05-13 11:00:00,65.86,65.96,65.74,65.81,169082.0,60.7058,60.798,60.5952,60.6597,169082.0
2022-05-13 11:10:00,65.82,65.87,65.77,65.81,93954.0,60.6689,60.715,60.6228,60.6597,93954.0
2022-05-13 11:20:00,65.81,65.86,65.73,65.77,94854.0,60.6597,60.7058,60.586,60.6228,94854.0
2022-05-13 11:30:00,65.77,65.86,65.74,65.84,84164.0,60.6228,60.7058,60.5952,60.6874,84164.0
2022-05-13 11:40:00,65.84,65.85,65.68,65.68,77404.0,60.6874,60.6966,60.5399,60.5399,77404.0
2022-05-13 11:50:00,65.68,65.87,65.68,65.86,88887.0,60.5399,60.715,60.5399,60.7058,88887.0
2022-05-13 12:00:00,65.85,66.02,65.82,66.02,108039.0,60.6966,60.8533,60.6689,60.8533,108039.0
2022-05-13 12:10:00,66.03,66.04,65.96,65.99,90519.0,60.8625,60.8717,60.798,60.8256,90519.0
2022-05-13 12:20:00,65.99,66.06,65.97,66.06,84842.0,60.8256,60.8901,60.8072,60.8901,84842.0
2022-05-13 12:30:00,66.06,66.13,66.02,66.03,82288.0,60.8901,60.9547,60.8533,60.8625,82288.0
2022-05-13 12:40:00,66.03,66.07,65.95,65.95,75291.0,60.8625,60.8994,60.7887,60.7887,75291.0
2022-05-13 12:50:00,65.95,66.04,65.9,65.98,92854.0,60.7887,60.8717,60.7427,60.8164,92854.0
2022-05-13 13:00:00,65.97,66.0,65.87,65.88,82796.0,60.8072,60.8348,60.715,60.7242,82796.0
2022-05-13 13:10:00,65.89,65.96,65.87,65.95,69132.0,60.7334,60.798,60.715,60.7887,69132.0
2022-05-13 13:20:00,65.95,65.99,65.87,65.88,77945.0,60.7887,60.8256,60.715,60.7242,77945.0
2022-05-13 13:30:00,65.89,66.0,65.89,65.96,49352.0,60.7334,60.8348,60.7334,60.798,49352.0
2022-05-13 13:40:00,65.95,65.95,65.83,65.9,65919.0,60.7887,60.7887,60.6781,60.7427,65919.0
2022-05-13 13:50:00,65.9,65.92,65.76,65.8,67959.0,60.7427,60.7611,60.6136,60.6505,67959.0
2022-05-13 14:00:00,65.81,65.81,65.59,65.75,155855.0,60.6597,60.6597,60.4569,60.6044,155855.0
2022-05-13 14:10:00,65.75,65.81,65.7,65.81,57777.0,60.6044,60.6597,60.5583,60.6597,57777.0
2022-05-13 14:20:00,65.81,65.84,65.75,65.83,56690.0,60.6597,60.6874,60.6044,60.6781,56690.0
2022-05-13 14:30:00,65.82,65.99,65.81,65.97,89487.0,60.6689,60.8256,60.6597,60.8072,89487.0
2022-05-13 14:40:00,65.97,66.03,65.94,65.98,76417.0,60.8072,60.8625,60.7795,60.8164,76417.0
2022-05-13 14:50:00,65.97,66.17,65.96,66.15,69205.0,60.8072,60.9915,60.798,60.9731,69205.0
2022-05-13 15:00:00,66.15,66.29,66.13,66.28,75747.0,60.9731,61.1021,60.9547,61.0929,75747.0
2022-05-13 15:10:00,66.29,66.37,66.25,66.33,73206.0,61.1021,61.1759,61.0653,61.139,73206.0
2022-05-13 15:20:00,66.32,66.39,66.28,66.37,142556.0,61.1298,61.1943,61.0929,61.1759,142556.0
2022-05-13 15:30:00,66.37,66.42,66.18,66.32,178834.0,61.1759,61.222,61.0007,61.1298,178834.0
2022-05-13 15:40:00,66.32,66.46,66.3,66.36,279907.0,61.1298,61.2588,61.1114,61.1667,279907.0
2022-05-13 15:50:00,66.36,66.43,66.21,66.39,755782.0,61.1667,61.2312,61.0284,61.1943,755782.0
2022-05-16 09:30:00,66.34,66.45,66.16,66.22,274787.0,61.1482,61.2496,60.9823,61.0376,274787.0
2022-05-16 09:40:00,66.22,66.22,65.93,65.98,206524.0,61.0376,61.0376,60.7703,60.8164,206524.0
2022-05-16 09:50:00,65.98,66.1,65.91,65.95,211252.0,60.8164,60.927,60.7519,60.7887,211252.0
2022-05-16 10:00:00,65.95,66.01,65.79,65.88,177022.0,60.7887,60.844,60.6413,60.7242,177022.0
2022-05-16 10:10:00,65.88,66.0,65.86,65.9,145246.0,60.7242,60.8348,60.7058,60.7427,145246.0
2022-05-16 10:20:00,65.9,66.11,65.87,66.09,364060.0,60.7427,60.9362,60.715,60.9178,364060.0
2022-05-16 10:30:00,66.09,66.2,66.0,66.2,218760.0,60.9178,61.0192,60.8348,61.0192,218760.0
2022-05-16 10:40:00,66.18,66.25,66.07,66.09,147669.0,61.0007,61.0653,60.8994,60.9178,147669.0
2022-05-16 10:50:00,66.08,66.32,66.07,66.31,94997.0,60.9086,61.1298,60.8994,61.1206,94997.0
2022-05-16 11:00:00,66.31,66.37,66.16,66.23,207736.0,61.1206,61.1759,60.9823,61.0468,207736.0
2022-05-16 11:10:00,66.23,66.27,66.1,66.14,143803.0,61.0468,61.0837,60.927,60.9639,143803.0
2022-05-16 11:20:00,66.13,66.24,66.11,66.21,109204.0,60.9547,61.056,60.9362,61.0284,109204.0
2022-05-16 11:30:00,66.21,66.21,66.08,66.15,116279.0,61.0284,61.0284,60.9086,60.9731,116279.0
2022-05-16 11:40:00,66.16,66.25,66.11,66.23,299505.0,60.9823,61.0653,60.9362,61.0468,299505.0
2022-05-16 11:50:00,66.23,66.42,66.23,66.39,169994.0,61.0468,61.222,61.0468,61.1943,169994.0
2022-05-16 12:00:00,66.39,66.42,66.28,66.3,93244.0,61.1943,61.222,61.0929,61.1114,93244.0
2022-05-16 12:10:00,66.3,66.3,66.22,66.28,64890.0,61.1114,61.1114,61.0376,61.0929,64890.0
2022-05-16 12:20:00,66.28,66.34,66.27,66.33,48326.0,61.0929,61.1482,61.0837,61.139,48326.0
2022-05-16 12:30:00,66.32,66.37,66.26,66.26,91202.0,61.1298,61.1759,61.0745,61.0745,91202.0
2022-05-16 12:40:00,66.27,66.27,66.17,66.21,100311.0,61.0837,61.0837,60.9915,61.0284,100311.0
2022-05-16 12:50:00,66.22,66.23,66.13,66.17,62817.0,61.0376,61.0468,60.9547,60.9915,62817.0
2022-05-16 13:00:00,66.16,66.23,66.13,66.18,63584.0,60.9823,61.0468,60.9547,61.0007,63584.0
2022-05-16 13:10:00,66.18,66.28,66.16,66.21,134759.0,61.0007,61.0929,60.9823,61.0284,134759.0
2022-05-16 13:20:00,66.2,66.32,66.18,66.31,67017.0,61.0192,61.1298,61.0007,61.1206,67017.0
2022-05-16 13:30:00,66.32,66.35,66.19,66.19,190358.0,61.1298,61.1574,61.01,61.01,190358.0
2022-05-16 13:40:00,66.2,66.26,66.14,66.16,98361.0,61.0192,61.0745,60.9639,60.9823,98361.0
2022-05-16 13:50:00,66.16,66.22,66.15,66.17,63505.0,60.9823,61.0376,60.9731,60.9915,63505.0
2022-05-16 14:00:00,66.17,66.21,66.15,66.16,66922.0,60.9915,61.0284,60.9731,60.9823,66922.0
2022-05-16 14:10:00,66.16,66.19,66.13,66.15,64325.0,60.9823,61.01,60.9547,60.9731,64325.0
2022-05-16 14:20:00,66.16,66.26,66.14,66.26,107829.0,60.9823,61.0745,60.9639,61.0745,107829.0
2022-05-16 14:30:00,66.26,66.4,66.26,66.28,108495.0,61.0745,61.2035,61.0745,61.0929,108495.0
2022-05-16 14:40:00,66.28,66.32,66.17,66.18,55521.0,61.0929,61.1298,60.9915,61.0007,55521.0
2022-05-16 14:50:00,66.19,66.28,66.17,66.25,49665.0,61.01,61.0929,60.9915,61.0653,49665.0
2022-05-16 15:00:00,66.25,66.36,66.25,66.27,79923.0,61.0653,61.1667,61.0653,61.0837,79923.0
2022-05-16 15:10:00,66.25,66.25,66.07,66.1,77177.0,61.0653,61.0653,60.8994,60.927,77177.0
2022-05-16 15:20:00,66.1,66.1,66.0,66.05,98363.0,60.927,60.927,60.8348,60.8809,98363.0
2022-05-16 15:30:00,66.05,66.12,65.98,66.11,194504.0,60.8809,60.9454,60.8164,60.9362,194504.0
2022-05-16 15:40:00,66.12,66.18,66.03,66.03,193712.0,60.9454,61.0007,60.8625,60.8625,193712.0
2022-05-16 15:50:00,66.03,66.17,66.03,66.16,667977.0,60.8625,60.9915,60.8625,60.9823,667977.0
2022-05-17 09:30:00,66.08,66.25,64.67,64.72,686298.0,60.9086,61.0653,59.6089,59.655,686298.0
2022-05-17 09:40:00,64.73,64.93,64.54,64.9,216268.0,59.6642,59.8486,59.4891,59.8209,216268.0
2022-05-17 09:50:00,64.9,65.06,64.82,65.06,285609.0,59.8209,59.9684,59.7472,59.9684,285609.0
2022-05-17 10:00:00,65.06,65.21,65.04,65.19,279972.0,59.9684,60.1067,59.95,60.0882,279972.0
2022-05-17 10:10:00,65.19,65.6,65.18,65.5,296652.0,60.0882,60.4661,60.079,60.374,296652.0
2022-05-17 10:20:00,65.5,65.79,65.49,65.7,132292.0,60.374,60.6413,60.3647,60.5583,132292.0
2022-05-17 10:30:00,65.7,65.79,65.63,65.78,104527.0,60.5583,60.6413,60.4938,60.632,104527.0
2022-05-17 10:40:00,65.78,65.83,65.64,65.75,247971.0,60.632,60.6781,60.503,60.6044,247971.0
2022-05-17 10:50:00,65.75,65.81,65.65,65.77,117365.0,60.6044,60.6597,60.5122,60.6228,117365.0
2022-05-17 11:00:00,65.78,65.83,65.71,65.76,110335.0,60.632,60.6781,60.5675,60.6136,110335.0
2022-05-17 11:10:00,65.75,65.76,65.64,65.7,139547.0,60.6044,60.6136,60.503,60.5583,139547.0
2022-05-17 11:20:00,65.69,65.74,65.64,65.68,175778.0,60.5491,60.5952,60.503,60.5399,175778.0
2022-05-17 11:30:00,65.69,65.76,65.64,65.65,293927.0,60.5491,60.6136,60.503,60.5122,293927.0
2022-05-17 11:40:00,65.65,65.65,65.49,65.5,194145.0,60.5122,60.5122,60.3647,60.374,194145.0
2022-05-17 11:50:00,65.5,65.5,65.43,65.45,134502.0,60.374,60.374,60.3094,60.3279,134502.0
2022-05-17 12:00:00,65.45,65.49,65.39,65.46,188114.0,60.3279,60.3647,60.2726,60.3371,188114.0
2022-05-17 12:10:00,65.46,65.58,65.41,65.56,73086.0,60.3371,60.4477,60.291,60.4293,73086.0
2022-05-17 12:20:00,65.57,65.71,65.56,65.63,64273.0,60.4385,60.5675,60.4293,60.4938,64273.0
2022-05-17 12:30:00,65.64,65.65,65.56,65.57,68649.0,60.503,60.5122,60.4293,60.4385,68649.0
2022-05-17 12:40:00,65.58,65.63,65.53,65.58,232150.0,60.4477,60.4938,60.4016,60.4477,232150.0
2022-05-17 12:50:00,65.59,65.62,65.52,65.59,126395.0,60.4569,60.4846,60.3924,60.4569,126395.0
2022-05-17 13:00:00,65.58,65.62,65.47,65.58,84954.0,60.4477,60.4846,60.3463,60.4477,84954.0
2022-05-17 13:10:00,65.59,65.61,65.48,65.48,167537.0,60.4569,60.4754,60.3555,60.3555,167537.0
2022-05-17 13:20:00,65.48,65.49,65.37,65.45,113268.0,60.3555,60.3647,60.2541,60.3279,113268.0
2022-05-17 13:30:00,65.45,65.52,65.45,65.52,72094.0,60.3279,60.3924,60.3279,60.3924,72094.0
2022-05-17 13:40:00,65.52,65.58,65.47,65.5,73298.0,60.3924,60.4477,60.3463,60.374,73298.0
2022-05-17 13:50:00,65.49,65.53,65.45,65.45,109867.0,60.3647,60.4016,60.3279,60.3279,109867.0
2022-05-17 14:00:00,65.45,65.51,65.42,65.49,136088.0,60.3279,60.3832,60.3002,60.3647,136088.0
2022-05-17 14:10:00,65.49,65.49,65.24,65.34,139378.0,60.3647,60.3647,60.1343,60.2265,139378.0
2022-05-17 14:20:00,65.33,65.33,65.13,65.27,96785.0,60.2173,60.2173,60.0329,60.162,96785.0
2022-05-17 14:30:00,65.27,65.42,65.19,65.41,85575.0,60.162,60.3002,60.0882,60.291,85575.0
2022-05-17 14:40:00,65.41,65.64,65.38,65.64,82721.0,60.291,60.503,60.2634,60.503,82721.0
2022-05-17 14:50:00,65.65,65.66,65.56,65.56,103200.0,60.5122,60.5214,60.4293,60.4293,103200.0
2022-05-17 15:00:00,65.57,65.69,65.56,65.64,129662.0,60.4385,60.5491,60.4293,60.503,129662.0
2022-05-17 15:10:00,65.64,65.65,65.56,65.65,75759.0,60.503,60.5122,60.4293,60.5122,75759.0
2022-05-17 15:20:00,65.65,65.65,65.59,65.65,100839.0,60.5122,60.5122,60.4569,60.5122,100839.0
2022-05-17 15:30:00,65.65,65.65,65.57,65.62,165889.0,60.5122,60.5122,60.4385,60.4846,165889.0
2022-05-17 15:40:00,65.62,65.69,65.56,65.64,376923.0,60.4846,60.5491,60.4293,60.503,376923.0
2022-05-17 15:50:00,65.64,65.74,65.6,65.72,711172.0,60.503,60.5952,60.4661,60.5767,711172.0
2022-05-18 09:30:00,65.48,65.48,64.8,64.8,229700.0,60.3555,60.3555,59.7287,59.7287,229700.0
2022-05-18 09:40:00,64.8,64.82,64.32,64.37,244714.0,59.7287,59.7472,59.2863,59.3324,244714.0
2022-05-18 09:50:00,64.37,64.45,63.9,64.0,239652.0,59.3324,59.4061,58.8992,58.9914,239652.0
2022-05-18 10:00:00,63.98,63.98,63.38,63.4,172040.0,58.9729,58.9729,58.4199,58.4383,172040.0
2022-05-18 10:10:00,63.38,63.51,63.37,63.4,153228.0,58.4199,58.5397,58.4107,58.4383,153228.0
2022-05-18 10:20:00,63.4,63.42,63.26,63.34,117434.0,58.4383,58.4567,58.3093,58.383,117434.0
2022-05-18 10:30:00,63.35,63.35,62.98,63.12,204654.0,58.3922,58.3922,58.0512,58.1802,204654.0
2022-05-18 10:40:00,63.11,63.11,62.8,62.8,203072.0,58.171,58.171,57.8853,57.8853,203072.0
2022-05-18 10:50:00,62.81,62.91,62.57,62.58,341709.0,57.8945,57.9867,57.6733,57.6825,341709.0
2022-05-18 11:00:00,62.58,62.7,62.49,62.58,291745.0,57.6825,57.7931,57.5995,57.6825,291745.0
2022-05-18 11:10:00,62.57,62.59,62.31,62.5,272500.0,57.6733,57.6917,57.4336,57.6087,272500.0
2022-05-18 11:20:00,62.51,62.51,62.3,62.47,311569.0,57.618,57.618,57.4244,57.5811,311569.0
2022-05-18 11:30:00,62.47,62.65,62.39,62.41,199693.0,57.5811,57.747,57.5074,57.5258,199693.0
2022-05-18 11:40:00,62.4,62.47,62.28,62.34,103732.0,57.5166,57.5811,57.406,57.4613,103732.0
2022-05-18 11:50:00,62.34,62.43,62.29,62.39,98658.0,57.4613,57.5442,57.4152,57.5074,98658.0
2022-05-18 12:00:00,62.38,62.45,62.27,62.37,60330.0,57.4981,57.5627,57.3967,57.4889,60330.0
2022-05-18 12:10:00,62.37,62.37,62.21,62.23,187198.0,57.4889,57.4889,57.3414,57.3599,187198.0
2022-05-18 12:20:00,62.24,62.26,62.15,62.21,72403.0,57.3691,57.3875,57.2861,57.3414,72403.0
2022-05-18 12:30:00,62.21,62.21,62.0,62.05,117266.0,57.3414,57.3414,57.1479,57.194,117266.0
2022-05-18 12:40:00,62.05,62.05,61.83,61.84,115039.0,57.194,57.194,56.9912,57.0004,115039.0
2022-05-18 12:50:00,61.85,61.87,61.75,61.85,84359.0,57.0096,57.028,56.9174,57.0096,84359.0
2022-05-18 13:00:00,61.84,61.84,61.72,61.75,190238.0,57.0004,57.0004,56.8898,56.9174,190238.0
2022-05-18 13:10:00,61.75,61.82,61.68,61.68,218950.0,56.9174,56.982,56.8529,56.8529,218950.0
2022-05-18 13:20:00,61.68,61.79,61.65,61.73,133269.0,56.8529,56.9543,56.8253,56.899,133269.0
2022-05-18 13:30:00,61.73,61.81,61.67,61.78,135775.0,56.899,56.9727,56.8437,56.9451,135775.0
2022-05-18 13:40:00,61.78,61.78,61.53,61.54,79060.0,56.9451,56.9451,56.7147,56.7239,79060.0
2022-05-18 13:50:00,61.54,61.56,61.41,61.43,105578.0,56.7239,56.7423,56.604,56.6225,105578.0
2022-05-18 14:00:00,61.43,61.5,61.4,61.43,108204.0,56.6225,56.687,56.5948,56.6225,108204.0
2022-05-18 14:10:00,61.44,61.46,61.25,61.42,108001.0,56.6317,56.6501,56.4566,56.6133,108001.0
2022-05-18 14:20:00,61.41,61.49,61.35,61.46,106763.0,56.604,56.6778,56.5487,56.6501,106763.0
2022-05-18 14:30:00,61.45,61.5,61.34,61.38,161285.0,56.6409,56.687,56.5395,56.5764,161285.0
2022-05-18 14:40:00,61.39,61.44,61.16,61.19,394543.0,56.5856,56.6317,56.3736,56.4013,394543.0
2022-05-18 14:50:00,61.19,61.37,61.19,61.33,222321.0,56.4013,56.5672,56.4013,56.5303,222321.0
2022-05-18 15:00:00,61.33,61.38,61.22,61.23,171116.0,56.5303,56.5764,56.4289,56.4381,171116.0
2022-05-18 15:10:00,61.23,61.33,61.16,61.2,221260.0,56.4381,56.5303,56.3736,56.4105,221260.0
2022-05-18 15:20:00,61.19,61.24,60.98,61.0,234360.0,56.4013,56.4473,56.2077,56.2261,234360.0
2022-05-18 15:30:00,61.0,61.14,60.91,61.09,664162.0,56.2261,56.3552,56.1432,56.3091,664162.0
2022-05-18 15:40:00,61.1,61.16,60.87,60.96,942492.0,56.3183,56.3736,56.1063,56.1893,942492.0
2022-05-18 15:50:00,60.95,61.02,60.71,60.96,1376823.0,56.18,56.2446,55.9588,56.1893,1376823.0
2022-05-19 09:30:00,60.46,60.47,59.87,59.9,533234.0,55.7284,55.7376,55.1846,55.2122,533234.0
2022-05-19 09:40:00,59.93,60.18,59.92,59.93,265541.0,55.2399,55.4703,55.2307,55.2399,265541.0
2022-05-19 09:50:00,59.92,60.12,59.65,60.06,255798.0,55.2307,55.415,54.9818,55.3597,255798.0
2022-05-19 10:00:00,60.07,60.63,60.01,60.36,207159.0,55.3689,55.8851,55.3136,55.6362,207159.0
2022-05-19 10:10:00,60.37,60.82,60.37,60.74,172001.0,55.6454,56.0602,55.6454,55.9865,172001.0
2022-05-19 10:20:00,60.75,61.0,60.61,60.72,205739.0,55.9957,56.2261,55.8667,55.968,205739.0
2022-05-19 10:30:00,60.71,60.73,60.46,60.54,130697.0,55.9588,55.9773,55.7284,55.8021,130697.0
2022-05-19 10:40:00,60.53,60.59,60.21,60.29,206440.0,55.7929,55.8482,55.498,55.5717,206440.0
2022-05-19 10:50:00,60.28,60.29,60.01,60.1,123350.0,55.5625,55.5717,55.3136,55.3966,123350.0
2022-05-19 11:00:00,60.1,60.25,59.98,60.16,174291.0,55.3966,55.5348,55.286,55.4519,174291.0
2022-05-19 11:10:00,60.16,60.43,60.15,60.43,149774.0,55.4519,55.7007,55.4427,55.7007,149774.0
2022-05-19 11:20:00,60.42,60.6,60.31,60.6,155352.0,55.6915,55.8574,55.5901,55.8574,155352.0
2022-05-19 11:30:00,60.61,60.91,60.59,60.87,146408.0,55.8667,56.1432,55.8482,56.1063,146408.0
2022-05-19 11:40:00,60.85,61.05,60.85,61.0,114226.0,56.0879,56.2722,56.0879,56.2261,114226.0
2022-05-19 11:50:00,61.0,61.0,60.79,60.88,153273.0,56.2261,56.2261,56.0326,56.1155,153273.0
2022-05-19 12:00:00,60.89,60.9,60.74,60.76,243926.0,56.1247,56.134,55.9865,56.0049,243926.0
2022-05-19 12:10:00,60.77,60.98,60.75,60.9,108844.0,56.0141,56.2077,55.9957,56.134,108844.0
2022-05-19 12:20:00,60.9,60.91,60.64,60.75,214024.0,56.134,56.1432,55.8943,55.9957,214024.0
2022-05-19 12:30:00,60.75,60.78,60.51,60.53,154185.0,55.9957,56.0233,55.7745,55.7929,154185.0
2022-05-19 12:40:00,60.52,60.57,60.37,60.41,153951.0,55.7837,55.8298,55.6454,55.6823,153951.0
2022-05-19 12:50:00,60.42,60.6,60.41,60.57,141959.0,55.6915,55.8574,55.6823,55.8298,141959.0
2022-05-19 13:00:00,60.56,60.62,60.49,60.56,103639.0,55.8206,55.8759,55.756,55.8206,103639.0
2022-05-19 13:10:00,60.57,60.59,60.46,60.57,118031.0,55.8298,55.8482,55.7284,55.8298,118031.0
2022-05-19 13:20:00,60.57,60.75,60.52,60.71,129702.0,55.8298,55.9957,55.7837,55.9588,129702.0
2022-05-19 13:30:00,60.71,60.84,60.68,60.77,106271.0,55.9588,56.0787,55.9312,56.0141,106271.0
2022-05-19 13:40:00,60.78,60.84,60.72,60.74,93450.0,56.0233,56.0787,55.968,55.9865,93450.0
2022-05-19 13:50:00,60.74,61.08,60.74,61.03,162016.0,55.9865,56.2999,55.9865,56.2538,162016.0
2022-05-19 14:00:00,61.04,61.04,60.88,60.96,123878.0,56.263,56.263,56.1155,56.1893,123878.0
2022-05-19 14:10:00,60.96,61.06,60.9,60.9,96583.0,56.1893,56.2814,56.134,56.134,96583.0
2022-05-19 14:20:00,60.9,60.97,60.85,60.95,89936.0,56.134,56.1985,56.0879,56.18,89936.0
2022-05-19 14:30:00,60.94,61.15,60.89,61.12,134120.0,56.1708,56.3644,56.1247,56.3367,134120.0
2022-05-19 14:40:00,61.11,61.31,61.06,61.3,170167.0,56.3275,56.5119,56.2814,56.5027,170167.0
2022-05-19 14:50:00,61.31,61.46,61.28,61.37,147180.0,56.5119,56.6501,56.4842,56.5672,147180.0
2022-05-19 15:00:00,61.38,61.56,61.3,61.39,137817.0,56.5764,56.7423,56.5027,56.5856,137817.0
2022-05-19 15:10:00,61.39,61.39,61.15,61.21,147459.0,56.5856,56.5856,56.3644,56.4197,147459.0
2022-05-19 15:20:00,61.2,61.21,60.98,61.01,210813.0,56.4105,56.4197,56.2077,56.2353,210813.0
2022-05-19 15:30:00,61.0,61.14,60.95,61.05,356238.0,56.2261,56.3552,56.18,56.2722,356238.0
2022-05-19 15:40:00,61.04,61.19,60.99,61.17,326266.0,56.263,56.4013,56.2169,56.3828,326266.0
2022-05-19 15:50:00,61.18,61.22,61.01,61.1,1006009.0,56.392,56.4289,56.2353,56.3183,1006009.0
2022-05-20 09:30:00,61.22,61.46,61.03,61.12,431086.0,56.4289,56.6501,56.2538,56.3367,431086.0
2022-05-20 09:40:00,61.11,61.22,61.01,61.13,186692.0,56.3275,56.4289,56.2353,56.346,186692.0
2022-05-20 09:50:00,61.12,61.25,61.0,61.21,125282.0,56.3367,56.4566,56.2261,56.4197,125282.0
2022-05-20 10:00:00,61.21,61.25,60.95,61.01,147680.0,56.4197,56.4566,56.18,56.2353,147680.0
2022-05-20 10:10:00,61.0,61.21,60.92,61.13,156585.0,56.2261,56.4197,56.1524,56.346,156585.0
2022-05-20 10:20:00,61.14,61.19,61.03,61.07,285699.0,56.3552,56.4013,56.2538,56.2907,285699.0
2022-05-20 10:30:00,61.07,61.07,60.94,61.06,92712.0,56.2907,56.2907,56.1708,56.2814,92712.0
2022-05-20 10:40:00,61.06,61.18,61.04,61.11,81245.0,56.2814,56.392,56.263,56.3275,81245.0
2022-05-20 10:50:00,61.12,61.14,61.02,61.07,342640.0,56.3367,56.3552,56.2446,56.2907,342640.0
2022-05-20 11:00:00,61.07,61.19,60.99,60.99,163492.0,56.2907,56.4013,56.2169,56.2169,163492.0
2022-05-20 11:10:00,60.99,61.07,60.89,61.03,265165.0,56.2169,56.2907,56.1247,56.2538,265165.0
2022-05-20 11:20:00,61.03,61.05,60.9,60.94,475120.0,56.2538,56.2722,56.134,56.1708,475120.0
2022-05-20 11:30:00,60.93,61.04,60.92,60.95,700356.0,56.1616,56.263,56.1524,56.18,700356.0
2022-05-20 11:40:00,60.95,60.97,60.76,60.83,721194.0,56.18,56.1985,56.0049,56.0694,721194.0
2022-05-20 11:50:00,60.84,60.85,60.7,60.72,170350.0,56.0787,56.0879,55.9496,55.968,170350.0
2022-05-20 12:00:00,60.72,60.83,60.56,60.57,118325.0,55.968,56.0694,55.8206,55.8298,118325.0
2022-05-20 12:10:00,60.57,60.57,60.41,60.52,121814.0,55.8298,55.8298,55.6823,55.7837,121814.0
2022-05-20 12:20:00,60.52,60.62,60.47,60.61,183622.0,55.7837,55.8759,55.7376,55.8667,183622.0
2022-05-20 12:30:00,60.61,60.67,60.51,60.63,154436.0,55.8667,55.922,55.7745,55.8851,154436.0
2022-05-20 12:40:00,60.63,60.63,60.54,60.61,274202.0,55.8851,55.8851,55.8021,55.8667,274202.0
2022-05-20 12:50:00,60.61,60.76,60.58,60.71,594919.0,55.8667,56.0049,55.839,55.9588,594919.0
2022-05-20 13:00:00,60.71,60.8,60.53,60.58,300990.0,55.9588,56.0418,55.7929,55.839,300990.0
2022-05-20 13:10:00,60.59,60.68,60.52,60.62,90267.0,55.8482,55.9312,55.7837,55.8759,90267.0
2022-05-20 13:20:00,60.61,60.78,60.6,60.65,157236.0,55.8667,56.0233,55.8574,55.9035,157236.0
2022-05-20 13:30:00,60.65,60.97,60.64,60.89,228344.0,55.9035,56.1985,55.8943,56.1247,228344.0
2022-05-20 13:40:00,60.89,61.04,60.84,60.97,196228.0,56.1247,56.263,56.0787,56.1985,196228.0
2022-05-20 13:50:00,60.97,61.11,60.92,61.0,121469.0,56.1985,56.3275,56.1524,56.2261,121469.0
2022-05-20 14:00:00,61.01,61.11,60.95,61.01,138653.0,56.2353,56.3275,56.18,56.2353,138653.0
2022-05-20 14:10:00,61.01,61.05,60.86,60.97,456817.0,56.2353,56.2722,56.0971,56.1985,456817.0
2022-05-20 14:20:00,60.97,61.06,60.94,60.98,202495.0,56.1985,56.2814,56.1708,56.2077,202495.0
2022-05-20 14:30:00,60.98,61.02,60.87,60.95,197705.0,56.2077,56.2446,56.1063,56.18,197705.0
2022-05-20 14:40:00,60.95,61.04,60.95,61.0,215501.0,56.18,56.263,56.18,56.2261,215501.0
2022-05-20 14:50:00,60.99,61.06,60.92,60.92,283694.0,56.2169,56.2814,56.1524,56.1524,283694.0
2022-05-20 15:00:00,60.93,60.96,60.79,60.84,107103.0,56.1616,56.1893,56.0326,56.0787,107103.0
2022-05-20 15:10:00,60.84,60.92,60.79,60.9,119814.0,56.0787,56.1524,56.0326,56.134,119814.0
2022-05-20 15:20:00,60.9,60.99,60.83,60.97,182692.0,56.134,56.2169,56.0694,56.1985,182692.0
2022-05-20 15:30:00,60.98,61.23,60.85,61.1,517709.0,56.2077,56.4381,56.0879,56.3183,517709.0
2022-05-20 15:40:00,61.1,61.26,61.08,61.19,1227969.0,56.3183,56.4658,56.2999,56.4013,1227969.0
2022-05-20 15:50:00,61.2,61.26,61.11,61.19,1015804.0,56.4105,56.4658,56.3275,56.4013,1015804.0
2022-05-23 09:30:00,62.06,62.06,61.51,61.9,502482.0,57.2032,57.2032,56.6962,57.0557,502482.0
2022-05-23 09:40:00,61.88,61.94,61.69,61.8,187405.0,57.0373,57.0926,56.8621,56.9635,187405.0
2022-05-23 09:50:00,61.8,61.87,61.58,61.86,142825.0,56.9635,57.028,56.7607,57.0188,142825.0
2022-05-23 10:00:00,61.87,61.93,61.67,61.92,148779.0,57.028,57.0833,56.8437,57.0741,148779.0
2022-05-23 10:10:00,61.91,61.98,61.82,61.84,143733.0,57.0649,57.1294,56.982,57.0004,143733.0
2022-05-23 10:20:00,61.84,62.09,61.75,62.09,234346.0,57.0004,57.2308,56.9174,57.2308,234346.0
2022-05-23 10:30:00,62.09,62.15,61.87,62.15,102097.0,57.2308,57.2861,57.028,57.2861,102097.0
2022-05-23 10:40:00,62.16,62.22,61.93,61.99,121845.0,57.2954,57.3507,57.0833,57.1387,121845.0
2022-05-23 10:50:00,61.99,62.06,61.9,61.94,182247.0,57.1387,57.2032,57.0557,57.0926,182247.0
2022-05-23 11:00:00,61.93,62.18,61.9,62.18,140813.0,57.0833,57.3138,57.0557,57.3138,140813.0
2022-05-23 11:10:00,62.18,62.34,62.06,62.33,159860.0,57.3138,57.4613,57.2032,57.452,159860.0
2022-05-23 11:20:00,62.34,62.34,62.08,62.28,201269.0,57.4613,57.4613,57.2216,57.406,201269.0
2022-05-23 11:30:00,62.28,62.42,62.23,62.27,221784.0,57.406,57.535,57.3599,57.3967,221784.0
2022-05-23 11:40:00,62.27,62.28,62.14,62.17,165022.0,57.3967,57.406,57.2769,57.3046,165022.0
2022-05-23 11:50:00,62.18,62.24,62.11,62.19,74158.0,57.3138,57.3691,57.2493,57.323,74158.0
2022-05-23 12:00:00,62.2,62.21,62.02,62.06,136437.0,57.3322,57.3414,57.1663,57.2032,136437.0
2022-05-23 12:10:00,62.06,62.06,61.98,62.02,55133.0,57.2032,57.2032,57.1294,57.1663,55133.0
2022-05-23 12:20:00,62.02,62.02,61.94,61.96,42076.0,57.1663,57.1663,57.0926,57.111,42076.0
2022-05-23 12:30:00,61.96,61.98,61.89,61.98,43677.0,57.111,57.1294,57.0465,57.1294,43677.0
2022-05-23 12:40:00,61.98,62.0,61.8,61.8,53300.0,57.1294,57.1479,56.9635,56.9635,53300.0
2022-05-23 12:50:00,61.8,61.93,61.78,61.93,57572.0,56.9635,57.0833,56.9451,57.0833,57572.0
2022-05-23 13:00:00,61.93,61.98,61.87,61.94,48182.0,57.0833,57.1294,57.028,57.0926,48182.0
2022-05-23 13:10:00,61.94,61.94,61.7,61.76,52193.0,57.0926,57.0926,56.8713,56.9267,52193.0
2022-05-23 13:20:00,61.76,61.82,61.7,61.79,57395.0,56.9267,56.982,56.8713,56.9543,57395.0
2022-05-23 13:30:00,61.79,61.89,61.76,61.85,64911.0,56.9543,57.0465,56.9267,57.0096,64911.0
2022-05-23 13:40:00,61.85,61.98,61.85,61.95,61606.0,57.0096,57.1294,57.0096,57.1018,61606.0
2022-05-23 13:50:00,61.95,62.01,61.92,62.01,78978.0,57.1018,57.1571,57.0741,57.1571,78978.0
2022-05-23 14:00:00,62.01,62.06,61.96,62.05,71849.0,57.1571,57.2032,57.111,57.194,71849.0
2022-05-23 14:10:00,62.05,62.1,62.02,62.05,192823.0,57.194,57.24,57.1663,57.194,192823.0
2022-05-23 14:20:00,62.06,62.12,62.05,62.12,57804.0,57.2032,57.2585,57.194,57.2585,57804.0
2022-05-23 14:30:00,62.12,62.12,62.04,62.05,50656.0,57.2585,57.2585,57.1847,57.194,50656.0
2022-05-23 14:40:00,62.05,62.13,62.0,62.08,117260.0,57.194,57.2677,57.1479,57.2216,117260.0
2022-05-23 14:50:00,62.08,62.12,61.99,62.05,59677.0,57.2216,57.2585,57.1387,57.194,59677.0
2022-05-23 15:00:00,62.04,62.19,62.04,62.19,67568.0,57.1847,57.323,57.1847,57.323,67568.0
2022-05-23 15:10:00,62.18,62.18,62.01,62.15,86051.0,57.3138,57.3138,57.1571,57.2861,86051.0
2022-05-23 15:20:00,62.15,62.16,62.0,62.11,87348.0,57.2861,57.2954,57.1479,57.2493,87348.0
2022-05-23 15:30:00,62.1,62.2,62.0,62.01,151904.0,57.24,57.3322,57.1479,57.1571,151904.0
2022-05-23 15:40:00,62.01,62.07,61.85,61.9,198099.0,57.1571,57.2124,57.0096,57.0557,198099.0
2022-05-23 15:50:00,61.9,62.07,61.9,62.05,411959.0,57.0557,57.2124,57.0557,57.194,411959.0
2022-05-24 09:30:00,61.76,62.32,61.76,62.11,283223.0,56.9267,57.4428,56.9267,57.2493,283223.0
2022-05-24 09:40:00,62.1,62.56,62.05,62.42,144446.0,57.24,57.664,57.194,57.535,144446.0
2022-05-24 09:50:00,62.41,62.62,62.38,62.56,136928.0,57.5258,57.7194,57.4981,57.664,136928.0
2022-05-24 10:00:00,62.55,62.67,62.36,62.5,174445.0,57.6548,57.7654,57.4797,57.6087,174445.0
2022-05-24 10:10:00,62.52,62.54,62.22,62.25,121597.0,57.6272,57.6456,57.3507,57.3783,121597.0
2022-05-24 10:20:00,62.24,62.44,62.21,62.3,118059.0,57.3691,57.5534,57.3414,57.4244,118059.0
2022-05-24 10:30:00,62.31,62.31,62.15,62.28,109095.0,57.4336,57.4336,57.2861,57.406,109095.0
2022-05-24 10:40:00,62.28,62.31,62.04,62.09,98311.0,57.406,57.4336,57.1847,57.2308,98311.0
2022-05-24 10:50:00,62.09,62.19,62.02,62.17,78701.0,57.2308,57.323,57.1663,57.3046,78701.0
2022-05-24 11:00:00,62.17,62.25,62.05,62.11,66081.0,57.3046,57.3783,57.194,57.2493,66081.0
2022-05-24 11:10:00,62.12,62.13,62.03,62.07,87967.0,57.2585,57.2677,57.1755,57.2124,87967.0
2022-05-24 11:20:00,62.06,62.11,61.98,62.06,73902.0,57.2032,57.2493,57.1294,57.2032,73902.0
2022-05-24 11:30:00,62.05,62.12,62.01,62.1,48501.0,57.194,57.2585,57.1571,57.24,48501.0
2022-05-24 11:40:00,62.11,62.26,62.05,62.25,83220.0,57.2493,57.3875,57.194,57.3783,83220.0
2022-05-24 11:50:00,62.25,62.4,62.17,62.32,73257.0,57.3783,57.5166,57.3046,57.4428,73257.0
2022-05-24 12:00:00,62.31,62.37,62.22,62.37,55387.0,57.4336,57.4889,57.3507,57.4889,55387.0
2022-05-24 12:10:00,62.37,62.46,62.31,62.33,73082.0,57.4889,57.5719,57.4336,57.452,73082.0
2022-05-24 12:20:00,62.34,62.41,62.29,62.31,40742.0,57.4613,57.5258,57.4152,57.4336,40742.0
2022-05-24 12:30:00,62.3,62.35,62.12,62.14,39499.0,57.4244,57.4705,57.2585,57.2769,39499.0
2022-05-24 12:40:00,62.14,62.24,62.12,62.24,35181.0,57.2769,57.3691,57.2585,57.3691,35181.0
2022-05-24 12:50:00,62.24,62.44,62.24,62.37,52140.0,57.3691,57.5534,57.3691,57.4889,52140.0
2022-05-24 13:00:00,62.37,62.37,62.17,62.21,60832.0,57.4889,57.4889,57.3046,57.3414,60832.0
2022-05-24 13:10:00,62.2,62.32,62.19,62.28,55625.0,57.3322,57.4428,57.323,57.406,55625.0
2022-05-24 13:20:00,62.27,62.39,62.21,62.39,47183.0,57.3967,57.5074,57.3414,57.5074,47183.0
2022-05-24 13:30:00,62.38,62.43,62.25,62.4,58847.0,57.4981,57.5442,57.3783,57.5166,58847.0
2022-05-24 13:40:00,62.41,62.58,62.4,62.55,78070.0,57.5258,57.6825,57.5166,57.6548,78070.0
2022-05-24 13:50:00,62.55,62.59,62.53,62.55,59613.0,57.6548,57.6917,57.6364,57.6548,59613.0
2022-05-24 14:00:00,62.55,62.57,62.39,62.53,133501.0,57.6548,57.6733,57.5074,57.6364,133501.0
2022-05-24 14:10:00,62.53,62.6,62.41,62.45,116542.0,57.6364,57.7009,57.5258,57.5627,116542.0
2022-05-24 14:20:00,62.44,62.64,62.41,62.59,148403.0,57.5534,57.7378,57.5258,57.6917,148403.0
2022-05-24 14:30:00,62.58,62.77,62.55,62.76,121943.0,57.6825,57.8576,57.6548,57.8484,121943.0
2022-05-24 14:40:00,62.76,62.77,62.37,62.43,105719.0,57.8484,57.8576,57.4889,57.5442,105719.0
2022-05-24 14:50:00,62.43,62.45,62.33,62.43,122170.0,57.5442,57.5627,57.452,57.5442,122170.0
2022-05-24 15:00:00,62.42,62.66,62.4,62.62,105054.0,57.535,57.7562,57.5166,57.7194,105054.0
2022-05-24 15:10:00,62.62,62.7,62.59,62.63,101589.0,57.7194,57.7931,57.6917,57.7286,101589.0
2022-05-24 15:20:00,62.65,62.82,62.58,62.82,118310.0,57.747,57.9037,57.6825,57.9037,118310.0
2022-05-24 15:30:00,62.82,63.01,62.77,62.94,220098.0,57.9037,58.0788,57.8576,58.0143,220098.0
2022-05-24 15:40:00,62.94,63.04,62.9,62.93,266589.0,58.0143,58.1065,57.9774,58.0051,266589.0
2022-05-24 15:50:00,62.94,63.03,62.79,63.01,685828.0,58.0143,58.0973,57.876,58.0788,685828.0
2022-05-25 09:30:00,62.81,62.98,62.3,62.47,311659.0,57.8945,58.0512,57.4244,57.5811,311659.0
2022-05-25 09:40:00,62.48,62.58,62.31,62.39,248028.0,57.5903,57.6825,57.4336,57.5074,248028.0
2022-05-25 09:50:00,62.39,62.85,62.39,62.51,185177.0,57.5074,57.9314,57.5074,57.618,185177.0
2022-05-25 10:00:00,62.51,62.63,62.41,62.54,133809.0,57.618,57.7286,57.5258,57.6456,133809.0
2022-05-25 10:10:00,62.53,62.69,62.42,62.63,151127.0,57.6364,57.7839,57.535,57.7286,151127.0
2022-05-25 10:20:00,62.62,62.63,62.4,62.55,141466.0,57.7194,57.7286,57.5166,57.6548,141466.0
2022-05-25 10:30:00,62.54,62.65,62.45,62.64,92247.0,57.6456,57.747,57.5627,57.7378,92247.0
2022-05-25 10:40:00,62.64,62.66,62.53,62.65,121803.0,57.7378,57.7562,57.6364,57.747,121803.0
2022-05-25 10:50:00,62.65,62.67,62.53,62.57,111540.0,57.747,57.7654,57.6364,57.6733,111540.0
2022-05-25 11:00:00,62.58,62.63,62.49,62.61,116341.0,57.6825,57.7286,57.5995,57.7101,116341.0
2022-05-25 11:10:00,62.61,62.75,62.6,62.74,98594.0,57.7101,57.8392,57.7009,57.83,98594.0
2022-05-25 11:20:00,62.74,62.83,62.68,62.7,75015.0,57.83,57.9129,57.7747,57.7931,75015.0
2022-05-25 11:30:00,62.69,62.69,62.49,62.55,122577.0,57.7839,57.7839,57.5995,57.6548,122577.0
2022-05-25 11:40:00,62.54,62.59,62.44,62.53,157526.0,57.6456,57.6917,57.5534,57.6364,157526.0
2022-05-25 11:50:00,62.53,62.64,62.53,62.57,64476.0,57.6364,57.7378,57.6364,57.6733,64476.0
2022-05-25 12:00:00,62.57,62.62,62.47,62.49,72511.0,57.6733,57.7194,57.5811,57.5995,72511.0
2022-05-25 12:10:00,62.48,62.53,62.42,62.49,78784.0,57.5903,57.6364,57.535,57.5995,78784.0
2022-05-25 12:20:00,62.49,62.49,62.23,62.28,83891.0,57.5995,57.5995,57.3599,57.406,83891.0
2022-05-25 12:30:00,62.28,62.34,62.2,62.25,84855.0,57.406,57.4613,57.3322,57.3783,84855.0
2022-05-25 12:40:00,62.24,62.32,62.23,62.3,52927.0,57.3691,57.4428,57.3599,57.4244,52927.0
2022-05-25 12:50:00,62.29,62.29,62.12,62.19,62626.0,57.4152,57.4152,57.2585,57.323,62626.0
2022-05-25 13:00:00,62.17,62.18,62.11,62.16,43699.0,57.3046,57.3138,57.2493,57.2954,43699.0
2022-05-25 13:10:00,62.16,62.16,62.05,62.13,68949.0,57.2954,57.2954,57.194,57.2677,68949.0
2022-05-25 13:20:00,62.13,62.14,62.02,62.1,76289.0,57.2677,57.2769,57.1663,57.24,76289.0
2022-05-25 13:30:00,62.1,62.15,62.04,62.05,57610.0,57.24,57.2861,57.1847,57.194,57610.0
2022-05-25 13:40:00,62.04,62.1,62.03,62.06,52880.0,57.1847,57.24,57.1755,57.2032,52880.0
2022-05-25 13:50:00,62.07,62.07,61.94,61.99,74521.0,57.2124,57.2124,57.0926,57.1387,74521.0
2022-05-25 14:00:00,61.99,62.18,61.78,61.94,191387.0,57.1387,57.3138,56.9451,57.0926,191387.0
2022-05-25 14:10:00,61.95,62.18,61.94,62.06,164574.0,57.1018,57.3138,57.0926,57.2032,164574.0
2022-05-25 14:20:00,62.05,62.41,62.02,62.34,116783.0,57.194,57.5258,57.1663,57.4613,116783.0
2022-05-25 14:30:00,62.33,62.38,62.18,62.2,111592.0,57.452,57.4981,57.3138,57.3322,111592.0
2022-05-25 14:40:00,62.2,62.28,62.15,62.22,164576.0,57.3322,57.406,57.2861,57.3507,164576.0
2022-05-25 14:50:00,62.22,62.29,62.15,62.25,134931.0,57.3507,57.4152,57.2861,57.3783,134931.0
2022-05-25 15:00:00,62.25,62.43,62.22,62.38,158259.0,57.3783,57.5442,57.3507,57.4981,158259.0
2022-05-25 15:10:00,62.38,62.41,62.23,62.23,281345.0,57.4981,57.5258,57.3599,57.3599,281345.0
2022-05-25 15:20:00,62.24,62.35,62.23,62.26,184353.0,57.3691,57.4705,57.3599,57.3875,184353.0
2022-05-25 15:30:00,62.26,62.38,62.23,62.26,565415.0,57.3875,57.4981,57.3599,57.3875,565415.0
2022-05-25 15:40:00,62.27,62.41,62.23,62.37,297707.0,57.3967,57.5258,57.3599,57.4889,297707.0
2022-05-25 15:50:00,62.37,62.43,62.27,62.39,723824.0,57.4889,57.5442,57.3967,57.5074,723824.0
2022-05-26 09:30:00,62.3,62.73,62.27,62.73,214875.0,57.4244,57.8207,57.3967,57.8207,214875.0
2022-05-26 09:40:00,62.76,63.07,62.75,62.95,123749.0,57.8484,58.1341,57.8392,58.0235,123749.0
2022-05-26 09:50:00,62.96,63.05,62.89,63.04,102301.0,58.0327,58.1157,57.9682,58.1065,102301.0
2022-05-26 10:00:00,63.04,63.18,62.99,63.11,97779.0,58.1065,58.2355,58.0604,58.171,97779.0
2022-05-26 10:10:00,63.1,63.1,62.98,63.06,82271.0,58.1618,58.1618,58.0512,58.1249,82271.0
2022-05-26 10:20:00,63.05,63.21,63.0,63.21,130817.0,58.1157,58.2632,58.0696,58.2632,130817.0
2022-05-26 10:30:00,63.21,63.23,63.1,63.15,122575.0,58.2632,58.2816,58.1618,58.2079,122575.0
2022-05-26 10:40:00,63.16,63.17,62.87,62.91,75138.0,58.2171,58.2263,57.9498,57.9867,75138.0
2022-05-26 10:50:00,62.91,63.0,62.88,62.94,212010.0,57.9867,58.0696,57.959,58.0143,212010.0
2022-05-26 11:00:00,62.94,63.02,62.92,62.94,58673.0,58.0143,58.088,57.9959,58.0143,58673.0
2022-05-26 11:10:00,62.95,62.96,62.79,62.87,61280.0,58.0235,58.0327,57.876,57.9498,61280.0
2022-05-26 11:20:00,62.86,62.91,62.79,62.83,51784.0,57.9406,57.9867,57.876,57.9129,51784.0
2022-05-26 11:30:00,62.84,62.87,62.75,62.79,84706.0,57.9221,57.9498,57.8392,57.876,84706.0
2022-05-26 11:40:00,62.8,62.8,62.71,62.72,49104.0,57.8853,57.8853,57.8023,57.8115,49104.0
2022-05-26 11:50:00,62.71,62.79,62.69,62.77,83673.0,57.8023,57.876,57.7839,57.8576,83673.0
2022-05-26 12:00:00,62.77,62.85,62.75,62.79,84141.0,57.8576,57.9314,57.8392,57.876,84141.0
2022-05-26 12:10:00,62.79,62.79,62.61,62.68,75199.0,57.876,57.876,57.7101,57.7747,75199.0
2022-05-26 12:20:00,62.66,62.7,62.6,62.64,62334.0,57.7562,57.7931,57.7009,57.7378,62334.0
2022-05-26 12:30:00,62.64,62.7,62.61,62.68,107425.0,57.7378,57.7931,57.7101,57.7747,107425.0
2022-05-26 12:40:00,62.68,62.82,62.66,62.81,100918.0,57.7747,57.9037,57.7562,57.8945,100918.0
2022-05-26 12:50:00,62.82,62.92,62.8,62.88,44456.0,57.9037,57.9959,57.8853,57.959,44456.0
2022-05-26 13:00:00,62.88,62.92,62.85,62.89,76826.0,57.959,57.9959,57.9314,57.9682,76826.0
2022-05-26 13:10:00,62.89,62.9,62.82,62.84,58789.0,57.9682,57.9774,57.9037,57.9221,58789.0
2022-05-26 13:20:00,62.84,62.87,62.76,62.78,69107.0,57.9221,57.9498,57.8484,57.8668,69107.0
2022-05-26 13:30:00,62.78,62.8,62.75,62.77,38891.0,57.8668,57.8853,57.8392,57.8576,38891.0
2022-05-26 13:40:00,62.78,62.82,62.76,62.8,39429.0,57.8668,57.9037,57.8484,57.8853,39429.0
2022-05-26 13:50:00,62.8,62.81,62.74,62.75,58720.0,57.8853,57.8945,57.83,57.8392,58720.0
2022-05-26 14:00:00,62.75,62.79,62.72,62.73,63460.0,57.8392,57.876,57.8115,57.8207,63460.0
2022-05-26 14:10:00,62.72,62.76,62.67,62.71,52135.0,57.8115,57.8484,57.7654,57.8023,52135.0
2022-05-26 14:20:00,62.72,62.76,62.67,62.67,60098.0,57.8115,57.8484,57.7654,57.7654,60098.0
2022-05-26 14:30:00,62.68,62.7,62.58,62.6,53843.0,57.7747,57.7931,57.6825,57.7009,53843.0
2022-05-26 14:40:00,62.59,62.67,62.58,62.64,45132.0,57.6917,57.7654,57.6825,57.7378,45132.0
2022-05-26 14:50:00,62.64,62.67,62.62,62.63,49018.0,57.7378,57.7654,57.7194,57.7286,49018.0
2022-05-26 15:00:00,62.62,62.73,62.56,62.73,107063.0,57.7194,57.8207,57.664,57.8207,107063.0
2022-05-26 15:10:00,62.74,62.78,62.61,62.66,98507.0,57.83,57.8668,57.7101,57.7562,98507.0
2022-05-26 15:20:00,62.66,62.67,62.53,62.63,113285.0,57.7562,57.7654,57.6364,57.7286,113285.0
2022-05-26 15:30:00,62.63,62.7,62.6,62.68,112932.0,57.7286,57.7931,57.7009,57.7747,112932.0
2022-05-26 15:40:00,62.68,62.73,62.64,62.71,213436.0,57.7747,57.8207,57.7378,57.8023,213436.0
2022-05-26 15:50:00,62.71,62.78,62.44,62.48,467782.0,57.8023,57.8668,57.5534,57.5903,467782.0
2022-05-27 09:30:00,62.79,62.99,62.5,62.72,265059.0,57.876,58.0604,57.6087,57.8115,265059.0
2022-05-27 09:40:00,62.73,62.84,62.53,62.78,1085221.0,57.8207,57.9221,57.6364,57.8668,1085221.0
2022-05-27 09:50:00,62.78,62.95,62.68,62.9,166160.0,57.8668,58.0235,57.7747,57.9774,166160.0
2022-05-27 10:00:00,62.9,62.93,62.8,62.84,121115.0,57.9774,58.0051,57.8853,57.9221,121115.0
2022-05-27 10:10:00,62.83,62.98,62.75,62.98,185703.0,57.9129,58.0512,57.8392,58.0512,185703.0
2022-05-27 10:20:00,62.96,63.0,62.86,62.93,112531.0,58.0327,58.0696,57.9406,58.0051,112531.0
2022-05-27 10:30:00,62.95,63.03,62.89,62.95,118606.0,58.0235,58.0973,57.9682,58.0235,118606.0
2022-05-27 10:40:00,62.96,63.15,62.9,63.15,181138.0,58.0327,58.2079,57.9774,58.2079,181138.0
2022-05-27 10:50:00,63.15,63.28,63.09,63.26,158566.0,58.2079,58.3277,58.1526,58.3093,158566.0
2022-05-27 11:00:00,63.26,63.4,63.24,63.4,212160.0,58.3093,58.4383,58.2908,58.4383,212160.0
2022-05-27 11:10:00,63.41,63.48,63.35,63.42,162367.0,58.4475,58.512,58.3922,58.4567,162367.0
2022-05-27 11:20:00,63.42,63.48,63.36,63.39,137555.0,58.4567,58.512,58.4014,58.4291,137555.0
2022-05-27 11:30:00,63.39,63.39,63.2,63.24,83629.0,58.4291,58.4291,58.254,58.2908,83629.0
2022-05-27 11:40:00,63.23,63.35,63.19,63.33,55884.0,58.2816,58.3922,58.2447,58.3738,55884.0
2022-05-27 11:50:00,63.34,63.36,63.22,63.24,73367.0,58.383,58.4014,58.2724,58.2908,73367.0
2022-05-27 12:00:00,63.25,63.3,63.22,63.28,102340.0,58.3,58.3461,58.2724,58.3277,102340.0
2022-05-27 12:10:00,63.29,63.38,63.29,63.35,78705.0,58.3369,58.4199,58.3369,58.3922,78705.0
2022-05-27 12:20:00,63.35,63.38,63.3,63.3,55537.0,58.3922,58.4199,58.3461,58.3461,55537.0
2022-05-27 12:30:00,63.3,63.31,63.2,63.25,35139.0,58.3461,58.3554,58.254,58.3,35139.0
2022-05-27 12:40:00,63.25,63.25,63.1,63.11,147631.0,58.3,58.3,58.1618,58.171,147631.0
2022-05-27 12:50:00,63.12,63.17,63.07,63.09,154839.0,58.1802,58.2263,58.1341,58.1526,154839.0
2022-05-27 13:00:00,63.08,63.24,63.04,63.23,273770.0,58.1434,58.2908,58.1065,58.2816,273770.0
2022-05-27 13:10:00,63.22,63.23,63.05,63.13,50276.0,58.2724,58.2816,58.1157,58.1894,50276.0
2022-05-27 13:20:00,63.12,63.22,63.09,63.21,55610.0,58.1802,58.2724,58.1526,58.2632,55610.0
2022-05-27 13:30:00,63.2,63.28,63.19,63.19,79277.0,58.254,58.3277,58.2447,58.2447,79277.0
2022-05-27 13:40:00,63.19,63.24,63.17,63.23,45933.0,58.2447,58.2908,58.2263,58.2816,45933.0
2022-05-27 13:50:00,63.24,63.34,63.23,63.32,120376.0,58.2908,58.383,58.2816,58.3646,120376.0
2022-05-27 14:00:00,63.33,63.35,63.27,63.33,147349.0,58.3738,58.3922,58.3185,58.3738,147349.0
2022-05-27 14:10:00,63.34,63.37,63.3,63.36,45884.0,58.383,58.4107,58.3461,58.4014,45884.0
2022-05-27 14:20:00,63.36,63.36,63.3,63.3,77584.0,58.4014,58.4014,58.3461,58.3461,77584.0
2022-05-27 14:30:00,63.3,63.36,63.29,63.3,68705.0,58.3461,58.4014,58.3369,58.3461,68705.0
2022-05-27 14:40:00,63.3,63.36,63.3,63.35,44252.0,58.3461,58.4014,58.3461,58.3922,44252.0
2022-05-27 14:50:00,63.35,63.41,63.32,63.4,61125.0,58.3922,58.4475,58.3646,58.4383,61125.0
2022-05-27 15:00:00,63.4,63.54,63.39,63.53,89012.0,58.4383,58.5674,58.4291,58.5581,89012.0
2022-05-27 15:10:00,63.54,63.54,63.47,63.53,98341.0,58.5674,58.5674,58.5028,58.5581,98341.0
2022-05-27 15:20:00,63.52,63.54,63.47,63.52,104466.0,58.5489,58.5674,58.5028,58.5489,104466.0
2022-05-27 15:30:00,63.52,63.54,63.43,63.49,167852.0,58.5489,58.5674,58.466,58.5213,167852.0
2022-05-27 15:40:00,63.48,63.62,63.46,63.62,200933.0,58.512,58.6411,58.4936,58.6411,200933.0
2022-05-27 15:50:00,63.63,63.76,63.57,63.76,736563.0,58.6503,58.7701,58.595,58.7701,736563.0
2022-05-31 09:30:00,63.62,63.69,62.62,62.79,297944.0,58.6411,58.7056,57.7194,57.876,297944.0
2022-05-31 09:40:00,62.78,62.86,62.61,62.67,142337.0,57.8668,57.9406,57.7101,57.7654,142337.0
2022-05-31 09:50:00,62.69,62.96,62.69,62.88,141911.0,57.7839,58.0327,57.7839,57.959,141911.0
2022-05-31 10:00:00,62.86,63.13,62.8,63.04,128380.0,57.9406,58.1894,57.8853,58.1065,128380.0
2022-05-31 10:10:00,63.02,63.21,63.0,63.13,81836.0,58.088,58.2632,58.0696,58.1894,81836.0
2022-05-31 10:20:00,63.13,63.25,62.95,62.99,91059.0,58.1894,58.3,58.0235,58.0604,91059.0
2022-05-31 10:30:00,62.98,63.12,62.96,63.03,92203.0,58.0512,58.1802,58.0327,58.0973,92203.0
2022-05-31 10:40:00,63.04,63.11,62.92,62.95,153016.0,58.1065,58.171,57.9959,58.0235,153016.0
2022-05-31 10:50:00,62.95,63.11,62.95,63.06,76704.0,58.0235,58.171,58.0235,58.1249,76704.0
2022-05-31 11:00:00,63.05,63.15,62.98,63.03,102737.0,58.1157,58.2079,58.0512,58.0973,102737.0
2022-05-31 11:10:00,63.02,63.06,62.98,63.01,55094.0,58.088,58.1249,58.0512,58.0788,55094.0
2022-05-31 11:20:00,63.01,63.05,62.94,63.0,84299.0,58.0788,58.1157,58.0143,58.0696,84299.0
2022-05-31 11:30:00,62.99,63.08,62.97,63.07,98070.0,58.0604,58.1434,58.042,58.1341,98070.0
2022-05-31 11:40:00,63.07,63.24,63.04,63.22,52782.0,58.1341,58.2908,58.1065,58.2724,52782.0
2022-05-31 11:50:00,63.21,63.35,63.17,63.33,59763.0,58.2632,58.3922,58.2263,58.3738,59763.0
2022-05-31 12:00:00,63.34,63.44,63.33,63.39,52873.0,58.383,58.4752,58.3738,58.4291,52873.0
2022-05-31 12:10:00,63.4,63.41,63.22,63.31,114757.0,58.4383,58.4475,58.2724,58.3554,114757.0
2022-05-31 12:20:00,63.32,63.33,63.27,63.3,47935.0,58.3646,58.3738,58.3185,58.3461,47935.0
2022-05-31 12:30:00,63.3,63.4,63.29,63.39,42042.0,58.3461,58.4383,58.3369,58.4291,42042.0
2022-05-31 12:40:00,63.39,63.46,63.37,63.38,39220.0,58.4291,58.4936,58.4107,58.4199,39220.0
2022-05-31 12:50:00,63.38,63.46,63.36,63.36,64490.0,58.4199,58.4936,58.4014,58.4014,64490.0
2022-05-31 13:00:00,63.37,63.51,63.35,63.49,45215.0,58.4107,58.5397,58.3922,58.5213,45215.0
2022-05-31 13:10:00,63.49,63.51,63.39,63.44,103562.0,58.5213,58.5397,58.4291,58.4752,103562.0
2022-05-31 13:20:00,63.44,63.44,63.36,63.43,42131.0,58.4752,58.4752,58.4014,58.466,42131.0
2022-05-31 13:30:00,63.43,63.64,63.4,63.61,108011.0,58.466,58.6595,58.4383,58.6319,108011.0
2022-05-31 13:40:00,63.61,63.65,63.56,63.63,71168.0,58.6319,58.6687,58.5858,58.6503,71168.0
2022-05-31 13:50:00,63.64,63.83,63.63,63.81,72911.0,58.6595,58.8347,58.6503,58.8162,72911.0
2022-05-31 14:00:00,63.81,63.82,63.71,63.82,64131.0,58.8162,58.8254,58.724,58.8254,64131.0
2022-05-31 14:10:00,63.82,63.91,63.79,63.91,67523.0,58.8254,58.9084,58.7978,58.9084,67523.0
2022-05-31 14:20:00,63.91,63.91,63.77,63.87,68564.0,58.9084,58.9084,58.7794,58.8715,68564.0
2022-05-31 14:30:00,63.88,63.92,63.85,63.9,62394.0,58.8807,58.9176,58.8531,58.8992,62394.0
2022-05-31 14:40:00,63.9,63.92,63.75,63.79,58478.0,58.8992,58.9176,58.7609,58.7978,58478.0
2022-05-31 14:50:00,63.8,63.83,63.69,63.74,70339.0,58.807,58.8347,58.7056,58.7517,70339.0
2022-05-31 15:00:00,63.73,63.74,63.63,63.7,77964.0,58.7425,58.7517,58.6503,58.7148,77964.0
2022-05-31 15:10:00,63.7,63.85,63.67,63.7,121259.0,58.7148,58.8531,58.6872,58.7148,121259.0
2022-05-31 15:20:00,63.71,63.85,63.7,63.84,88363.0,58.724,58.8531,58.7148,58.8439,88363.0
2022-05-31 15:30:00,63.83,63.94,63.75,63.79,209275.0,58.8347,58.936,58.7609,58.7978,209275.0
2022-05-31 15:40:00,63.8,63.8,63.69,63.7,179403.0,58.807,58.807,58.7056,58.7148,179403.0
2022-05-31 15:50:00,63.69,63.88,63.48,63.53,761940.0,58.7056,58.8807,58.512,58.5581,761940.0
2022-06-01 09:30:00,63.55,63.59,63.16,63.52,508544.0,58.5766,58.6134,58.2171,58.5489,508544.0
2022-06-01 09:40:00,63.53,63.74,63.23,63.23,224534.0,58.5581,58.7517,58.2816,58.2816,224534.0
2022-06-01 09:50:00,63.24,63.59,63.23,63.3,155040.0,58.2908,58.6134,58.2816,58.3461,155040.0
2022-06-01 10:00:00,63.3,63.31,62.67,62.72,138127.0,58.3461,58.3554,57.7654,57.8115,138127.0
2022-06-01 10:10:00,62.72,62.83,62.42,62.54,155455.0,57.8115,57.9129,57.535,57.6456,155455.0
2022-06-01 10:20:00,62.53,62.61,62.35,62.35,115194.0,57.6364,57.7101,57.4705,57.4705,115194.0
2022-06-01 10:30:00,62.35,62.43,62.16,62.2,123966.0,57.4705,57.5442,57.2954,57.3322,123966.0
2022-06-01 10:40:00,62.2,62.23,62.08,62.17,97986.0,57.3322,57.3599,57.2216,57.3046,97986.0
2022-06-01 10:50:00,62.17,62.31,62.09,62.31,83973.0,57.3046,57.4336,57.2308,57.4336,83973.0
2022-06-01 11:00:00,62.3,62.39,62.23,62.32,153459.0,57.4244,57.5074,57.3599,57.4428,153459.0
2022-06-01 11:10:00,62.33,62.49,62.32,62.48,109142.0,57.452,57.5995,57.4428,57.5903,109142.0
2022-06-01 11:20:00,62.47,62.54,62.37,62.37,101523.0,57.5811,57.6456,57.4889,57.4889,101523.0
2022-06-01 11:30:00,62.37,62.59,62.36,62.56,102412.0,57.4889,57.6917,57.4797,57.664,102412.0
2022-06-01 11:40:00,62.55,62.55,62.42,62.43,134416.0,57.6548,57.6548,57.535,57.5442,134416.0
2022-06-01 11:50:00,62.43,62.71,62.42,62.68,107719.0,57.5442,57.8023,57.535,57.7747,107719.0
2022-06-01 12:00:00,62.7,62.79,62.65,62.71,84328.0,57.7931,57.876,57.747,57.8023,84328.0
2022-06-01 12:10:00,62.71,62.76,62.65,62.71,75529.0,57.8023,57.8484,57.747,57.8023,75529.0
2022-06-01 12:20:00,62.71,62.77,62.63,62.63,87541.0,57.8023,57.8576,57.7286,57.7286,87541.0
2022-06-01 12:30:00,62.64,62.7,62.61,62.69,70219.0,57.7378,57.7931,57.7101,57.7839,70219.0
2022-06-01 12:40:00,62.69,62.77,62.57,62.58,120049.0,57.7839,57.8576,57.6733,57.6825,120049.0
2022-06-01 12:50:00,62.58,62.58,62.46,62.55,58161.0,57.6825,57.6825,57.5719,57.6548,58161.0
2022-06-01 13:00:00,62.55,62.63,62.5,62.61,59964.0,57.6548,57.7286,57.6087,57.7101,59964.0
2022-06-01 13:10:00,62.6,62.66,62.55,62.65,63804.0,57.7009,57.7562,57.6548,57.747,63804.0
2022-06-01 13:20:00,62.65,62.77,62.64,62.71,64180.0,57.747,57.8576,57.7378,57.8023,64180.0
2022-06-01 13:30:00,62.7,62.78,62.69,62.76,74499.0,57.7931,57.8668,57.7839,57.8484,74499.0
2022-06-01 13:40:00,62.75,62.78,62.64,62.65,57710.0,57.8392,57.8668,57.7378,57.747,57710.0
2022-06-01 13:50:00,62.65,62.65,62.5,62.56,74098.0,57.747,57.747,57.6087,57.664,74098.0
2022-06-01 14:00:00,62.56,62.77,62.56,62.77,97395.0,57.664,57.8576,57.664,57.8576,97395.0
2022-06-01 14:10:00,62.77,62.78,62.67,62.72,55799.0,57.8576,57.8668,57.7654,57.8115,55799.0
2022-06-01 14:20:00,62.72,62.95,62.69,62.86,77960.0,57.8115,58.0235,57.7839,57.9406,77960.0
2022-06-01 14:30:00,62.87,62.98,62.87,62.95,74537.0,57.9498,58.0512,57.9498,58.0235,74537.0
2022-06-01 14:40:00,62.94,63.05,62.92,62.99,66690.0,58.0143,58.1157,57.9959,58.0604,66690.0
2022-06-01 14:50:00,62.98,62.99,62.87,62.91,91542.0,58.0512,58.0604,57.9498,57.9867,91542.0
2022-06-01 15:00:00,62.91,63.01,62.88,62.97,129005.0,57.9867,58.0788,57.959,58.042,129005.0
2022-06-01 15:10:00,62.97,63.07,62.95,63.05,87802.0,58.042,58.1341,58.0235,58.1157,87802.0
2022-06-01 15:20:00,63.05,63.11,63.03,63.07,112079.0,58.1157,58.171,58.0973,58.1341,112079.0
2022-06-01 15:30:00,63.07,63.27,63.03,63.25,151225.0,58.1341,58.3185,58.0973,58.3,151225.0
2022-06-01 15:40:00,63.24,63.25,63.12,63.18,150417.0,58.2908,58.3,58.1802,58.2355,150417.0
2022-06-01 15:50:00,63.18,63.25,62.84,62.92,644456.0,58.2355,58.3,57.9221,57.9959,644456.0
2022-06-02 09:30:00,62.85,62.97,62.35,62.35,310683.0,57.9314,58.042,57.4705,57.4705,310683.0
2022-06-02 09:40:00,62.34,62.4,61.9,61.97,190384.0,57.4613,57.5166,57.0557,57.1202,190384.0
2022-06-02 09:50:00,61.97,62.07,61.67,61.74,99845.0,57.1202,57.2124,56.8437,56.9082,99845.0
2022-06-02 10:00:00,61.72,61.9,61.46,61.9,164749.0,56.8898,57.0557,56.6501,57.0557,164749.0
2022-06-02 10:10:00,61.9,62.27,61.78,61.98,245073.0,57.0557,57.3967,56.9451,57.1294,245073.0
2022-06-02 10:20:00,61.97,62.02,61.62,61.81,189536.0,57.1202,57.1663,56.7976,56.9727,189536.0
2022-06-02 10:30:00,61.83,61.89,61.7,61.86,98449.0,56.9912,57.0465,56.8713,57.0188,98449.0
2022-06-02 10:40:00,61.87,61.96,61.84,61.93,71479.0,57.028,57.111,57.0004,57.0833,71479.0
2022-06-02 10:50:00,61.92,61.96,61.8,61.91,107046.0,57.0741,57.111,56.9635,57.0649,107046.0
2022-06-02 11:00:00,61.92,62.03,61.88,62.01,92300.0,57.0741,57.1755,57.0373,57.1571,92300.0
2022-06-02 11:10:00,62.01,62.21,62.0,62.18,71938.0,57.1571,57.3414,57.1479,57.3138,71938.0
2022-06-02 11:20:00,62.18,62.25,62.09,62.13,63339.0,57.3138,57.3783,57.2308,57.2677,63339.0
2022-06-02 11:30:00,62.12,62.14,62.01,62.09,55634.0,57.2585,57.2769,57.1571,57.2308,55634.0
2022-06-02 11:40:00,62.09,62.36,62.09,62.36,78088.0,57.2308,57.4797,57.2308,57.4797,78088.0
2022-06-02 11:50:00,62.37,62.4,62.32,62.34,70788.0,57.4889,57.5166,57.4428,57.4613,70788.0
2022-06-02 12:00:00,62.35,62.38,62.23,62.34,68014.0,57.4705,57.4981,57.3599,57.4613,68014.0
2022-06-02 12:10:00,62.34,62.36,62.29,62.32,36248.0,57.4613,57.4797,57.4152,57.4428,36248.0
2022-06-02 12:20:00,62.32,62.46,62.3,62.44,37008.0,57.4428,57.5719,57.4244,57.5534,37008.0
2022-06-02 12:30:00,62.45,62.49,62.39,62.49,43790.0,57.5627,57.5995,57.5074,57.5995,43790.0
2022-06-02 12:40:00,62.5,62.51,62.41,62.43,53057.0,57.6087,57.618,57.5258,57.5442,53057.0
2022-06-02 12:50:00,62.43,62.49,62.41,62.45,29537.0,57.5442,57.5995,57.5258,57.5627,29537.0
2022-06-02 13:00:00,62.44,62.51,62.43,62.45,58212.0,57.5534,57.618,57.5442,57.5627,58212.0
2022-06-02 13:10:00,62.45,62.5,62.41,62.47,62235.0,57.5627,57.6087,57.5258,57.5811,62235.0
2022-06-02 13:20:00,62.47,62.47,62.29,62.34,59662.0,57.5811,57.5811,57.4152,57.4613,59662.0
2022-06-02 13:30:00,62.34,62.46,62.34,62.38,65897.0,57.4613,57.5719,57.4613,57.4981,65897.0
2022-06-02 13:40:00,62.37,62.48,62.31,62.48,85547.0,57.4889,57.5903,57.4336,57.5903,85547.0
2022-06-02 13:50:00,62.47,62.48,62.29,62.37,71685.0,57.5811,57.5903,57.4152,57.4889,71685.0
2022-06-02 14:00:00,62.37,62.49,62.28,62.48,82851.0,57.4889,57.5995,57.406,57.5903,82851.0
2022-06-02 14:10:00,62.48,62.53,62.43,62.52,70283.0,57.5903,57.6364,57.5442,57.6272,70283.0
2022-06-02 14:20:00,62.53,62.54,62.45,62.5,55481.0,57.6364,57.6456,57.5627,57.6087,55481.0
2022-06-02 14:30:00,62.5,62.58,62.49,62.56,51318.0,57.6087,57.6825,57.5995,57.664,51318.0
2022-06-02 14:40:00,62.55,62.58,62.51,62.53,70201.0,57.6548,57.6825,57.618,57.6364,70201.0
2022-06-02 14:50:00,62.53,62.63,62.52,62.6,75361.0,57.6364,57.7286,57.6272,57.7009,75361.0
2022-06-02 15:00:00,62.61,62.72,62.59,62.7,96189.0,57.7101,57.8115,57.6917,57.7931,96189.0
2022-06-02 15:10:00,62.7,62.73,62.65,62.72,83405.0,57.7931,57.8207,57.747,57.8115,83405.0
2022-06-02 15:20:00,62.72,62.77,62.69,62.75,117324.0,57.8115,57.8576,57.7839,57.8392,117324.0
2022-06-02 15:30:00,62.75,62.83,62.73,62.83,134493.0,57.8392,57.9129,57.8207,57.9129,134493.0
2022-06-02 15:40:00,62.83,62.93,62.8,62.87,205117.0,57.9129,58.0051,57.8853,57.9498,205117.0
2022-06-02 15:50:00,62.87,63.06,62.79,63.05,838946.0,57.9498,58.1249,57.876,58.1157,838946.0
2022-06-03 09:30:00,62.84,63.04,62.66,62.67,214675.0,57.9221,58.1065,57.7562,57.7654,214675.0
2022-06-03 09:40:00,62.65,62.8,62.44,62.52,440536.0,57.747,57.8853,57.5534,57.6272,440536.0
2022-06-03 09:50:00,62.52,62.6,62.31,62.37,101211.0,57.6272,57.7009,57.4336,57.4889,101211.0
2022-06-03 10:00:00,62.37,62.61,62.32,62.54,135446.0,57.4889,57.7101,57.4428,57.6456,135446.0
2022-06-03 10:10:00,62.54,62.56,62.35,62.43,149832.0,57.6456,57.664,57.4705,57.5442,149832.0
2022-06-03 10:20:00,62.42,62.47,62.3,62.41,68005.0,57.535,57.5811,57.4244,57.5258,68005.0
2022-06-03 10:30:00,62.4,62.4,62.09,62.13,134285.0,57.5166,57.5166,57.2308,57.2677,134285.0
2022-06-03 10:40:00,62.11,62.28,62.07,62.23,115323.0,57.2493,57.406,57.2124,57.3599,115323.0
2022-06-03 10:50:00,62.23,62.45,62.22,62.44,66394.0,57.3599,57.5627,57.3507,57.5534,66394.0
2022-06-03 11:00:00,62.44,62.53,62.27,62.28,60869.0,57.5534,57.6364,57.3967,57.406,60869.0
2022-06-03 11:10:00,62.28,62.36,62.24,62.32,50244.0,57.406,57.4797,57.3691,57.4428,50244.0
2022-06-03 11:20:00,62.32,62.37,62.24,62.33,49268.0,57.4428,57.4889,57.3691,57.452,49268.0
2022-06-03 11:30:00,62.33,62.36,62.25,62.33,44701.0,57.452,57.4797,57.3783,57.452,44701.0
2022-06-03 11:40:00,62.33,62.37,62.15,62.16,165917.0,57.452,57.4889,57.2861,57.2954,165917.0
2022-06-03 11:50:00,62.16,62.26,62.1,62.25,42232.0,57.2954,57.3875,57.24,57.3783,42232.0
2022-06-03 12:00:00,62.26,62.36,62.25,62.32,129135.0,57.3875,57.4797,57.3783,57.4428,129135.0
2022-06-03 12:10:00,62.3,62.33,62.22,62.23,37943.0,57.4244,57.452,57.3507,57.3599,37943.0
2022-06-03 12:20:00,62.22,62.36,62.21,62.36,44848.0,57.3507,57.4797,57.3414,57.4797,44848.0
2022-06-03 12:30:00,62.37,62.48,62.29,62.47,39552.0,57.4889,57.5903,57.4152,57.5811,39552.0
2022-06-03 12:40:00,62.46,62.47,62.36,62.41,40376.0,57.5719,57.5811,57.4797,57.5258,40376.0
2022-06-03 12:50:00,62.41,62.53,62.39,62.5,76068.0,57.5258,57.6364,57.5074,57.6087,76068.0
2022-06-03 13:00:00,62.5,62.61,62.49,62.53,94804.0,57.6087,57.7101,57.5995,57.6364,94804.0
2022-06-03 13:10:00,62.52,62.54,62.32,62.33,65210.0,57.6272,57.6456,57.4428,57.452,65210.0
2022-06-03 13:20:00,62.34,62.46,62.34,62.43,43239.0,57.4613,57.5719,57.4613,57.5442,43239.0
2022-06-03 13:30:00,62.42,62.5,62.39,62.47,83249.0,57.535,57.6087,57.5074,57.5811,83249.0
2022-06-03 13:40:00,62.46,62.48,62.4,62.48,47032.0,57.5719,57.5903,57.5166,57.5903,47032.0
2022-06-03 13:50:00,62.48,62.49,62.41,62.42,43880.0,57.5903,57.5995,57.5258,57.535,43880.0
2022-06-03 14:00:00,62.41,62.47,62.37,62.43,46508.0,57.5258,57.5811,57.4889,57.5442,46508.0
2022-06-03 14:10:00,62.43,62.55,62.43,62.55,56409.0,57.5442,57.6548,57.5442,57.6548,56409.0
2022-06-03 14:20:00,62.55,62.56,62.46,62.56,47563.0,57.6548,57.664,57.5719,57.664,47563.0
2022-06-03 14:30:00,62.55,62.57,62.34,62.38,88996.0,57.6548,57.6733,57.4613,57.4981,88996.0
2022-06-03 14:40:00,62.37,62.51,62.35,62.49,82875.0,57.4889,57.618,57.4705,57.5995,82875.0
2022-06-03 14:50:00,62.49,62.53,62.45,62.52,70252.0,57.5995,57.6364,57.5627,57.6272,70252.0
2022-06-03 15:00:00,62.52,62.53,62.4,62.43,105125.0,57.6272,57.6364,57.5166,57.5442,105125.0
2022-06-03 15:10:00,62.43,62.45,62.29,62.36,117030.0,57.5442,57.5627,57.4152,57.4797,117030.0
2022-06-03 15:20:00,62.36,62.48,62.34,62.48,120458.0,57.4797,57.5903,57.4613,57.5903,120458.0
2022-06-03 15:30:00,62.47,62.47,62.32,62.35,167062.0,57.5811,57.5811,57.4428,57.4705,167062.0
2022-06-03 15:40:00,62.35,62.4,62.28,62.35,218327.0,57.4705,57.5166,57.406,57.4705,218327.0
2022-06-03 15:50:00,62.34,62.47,62.27,62.42,616861.0,57.4613,57.5811,57.3967,57.535,616861.0
2022-06-06 09:30:00,62.71,62.95,62.58,62.83,169199.0,57.8023,58.0235,57.6825,57.9129,169199.0
2022-06-06 09:40:00,62.82,63.14,62.82,62.88,117714.0,57.9037,58.1987,57.9037,57.959,117714.0
2022-06-06 09:50:00,62.89,63.01,62.83,62.96,68548.0,57.9682,58.0788,57.9129,58.0327,68548.0
2022-06-06 10:00:00,62.97,63.07,62.88,62.96,81957.0,58.042,58.1341,57.959,58.0327,81957.0
2022-06-06 10:10:00,62.95,63.04,62.9,62.94,59645.0,58.0235,58.1065,57.9774,58.0143,59645.0
2022-06-06 10:20:00,62.93,63.03,62.78,62.79,129120.0,58.0051,58.0973,57.8668,57.876,129120.0
2022-06-06 10:30:00,62.78,62.79,62.63,62.66,49782.0,57.8668,57.876,57.7286,57.7562,49782.0
2022-06-06 10:40:00,62.67,62.84,62.67,62.84,42639.0,57.7654,57.9221,57.7654,57.9221,42639.0
2022-06-06 10:50:00,62.84,62.86,62.76,62.81,43259.0,57.9221,57.9406,57.8484,57.8945,43259.0
2022-06-06 11:00:00,62.8,62.81,62.73,62.75,51152.0,57.8853,57.8945,57.8207,57.8392,51152.0
2022-06-06 11:10:00,62.74,62.75,62.48,62.48,83498.0,57.83,57.8392,57.5903,57.5903,83498.0
2022-06-06 11:20:00,62.48,62.49,62.4,62.43,37558.0,57.5903,57.5995,57.5166,57.5442,37558.0
2022-06-06 11:30:00,62.43,62.47,62.29,62.34,59651.0,57.5442,57.5811,57.4152,57.4613,59651.0
2022-06-06 11:40:00,62.34,62.46,62.33,62.4,47537.0,57.4613,57.5719,57.452,57.5166,47537.0
2022-06-06 11:50:00,62.4,62.49,62.37,62.47,68491.0,57.5166,57.5995,57.4889,57.5811,68491.0
2022-06-06 12:00:00,62.47,62.51,62.34,62.34,62001.0,57.5811,57.618,57.4613,57.4613,62001.0
2022-06-06 12:10:00,62.33,62.35,62.27,62.33,44419.0,57.452,57.4705,57.3967,57.452,44419.0
2022-06-06 12:20:00,62.32,62.34,62.22,62.24,33054.0,57.4428,57.4613,57.3507,57.3691,33054.0
2022-06-06 12:30:00,62.23,62.31,62.22,62.3,29648.0,57.3599,57.4336,57.3507,57.4244,29648.0
2022-06-06 12:40:00,62.29,62.34,62.28,62.3,43507.0,57.4152,57.4613,57.406,57.4244,43507.0
2022-06-06 12:50:00,62.3,62.43,62.25,62.42,49557.0,57.4244,57.5442,57.3783,57.535,49557.0
2022-06-06 13:00:00,62.42,62.51,62.41,62.5,62643.0,57.535,57.618,57.5258,57.6087,62643.0
2022-06-06 13:10:00,62.49,62.55,62.45,62.54,55182.0,57.5995,57.6548,57.5627,57.6456,55182.0
2022-06-06 13:20:00,62.54,62.55,62.45,62.48,67184.0,57.6456,57.6548,57.5627,57.5903,67184.0
2022-06-06 13:30:00,62.47,62.62,62.46,62.59,45980.0,57.5811,57.7194,57.5719,57.6917,45980.0
2022-06-06 13:40:00,62.59,62.67,62.52,62.54,66698.0,57.6917,57.7654,57.6272,57.6456,66698.0
2022-06-06 13:50:00,62.55,62.62,62.54,62.6,51609.0,57.6548,57.7194,57.6456,57.7009,51609.0
2022-06-06 14:00:00,62.6,62.62,62.56,62.58,41992.0,57.7009,57.7194,57.664,57.6825,41992.0
2022-06-06 14:10:00,62.58,62.6,62.5,62.52,48377.0,57.6825,57.7009,57.6087,57.6272,48377.0
2022-06-06 14:20:00,62.52,62.54,62.33,62.38,93868.0,57.6272,57.6456,57.452,57.4981,93868.0
2022-06-06 14:30:00,62.38,62.39,62.33,62.36,38340.0,57.4981,57.5074,57.452,57.4797,38340.0
2022-06-06 14:40:00,62.36,62.44,62.3,62.41,107017.0,57.4797,57.5534,57.4244,57.5258,107017.0
2022-06-06 14:50:00,62.4,62.41,62.29,62.41,86724.0,57.5166,57.5258,57.4152,57.5258,86724.0
2022-06-06 15:00:00,62.4,62.45,62.36,62.38,66913.0,57.5166,57.5627,57.4797,57.4981,66913.0
2022-06-06 15:10:00,62.38,62.42,62.34,62.36,52898.0,57.4981,57.535,57.4613,57.4797,52898.0
2022-06-06 15:20:00,62.35,62.41,62.31,62.32,64283.0,57.4705,57.5258,57.4336,57.4428,64283.0
2022-06-06 15:30:00,62.32,62.37,62.27,62.3,101965.0,57.4428,57.4889,57.3967,57.4244,101965.0
2022-06-06 15:40:00,62.3,62.43,62.25,62.33,111210.0,57.4244,57.5442,57.3783,57.452,111210.0
2022-06-06 15:50:00,62.34,62.51,62.33,62.46,435605.0,57.4613,57.618,57.452,57.5719,435605.0
2022-06-07 09:30:00,61.96,62.27,61.88,62.13,181054.0,57.111,57.3967,57.0373,57.2677,181054.0
2022-06-07 09:40:00,62.13,62.22,61.99,62.15,121320.0,57.2677,57.3507,57.1387,57.2861,121320.0
2022-06-07 09:50:00,62.15,62.22,62.02,62.03,77028.0,57.2861,57.3507,57.1663,57.1755,77028.0
2022-06-07 10:00:00,62.03,62.22,62.01,62.22,81917.0,57.1755,57.3507,57.1571,57.3507,81917.0
2022-06-07 10:10:00,62.22,62.24,62.05,62.15,67489.0,57.3507,57.3691,57.194,57.2861,67489.0
2022-06-07 10:20:00,62.15,62.32,62.09,62.3,92738.0,57.2861,57.4428,57.2308,57.4244,92738.0
2022-06-07 10:30:00,62.3,62.62,62.27,62.56,68530.0,57.4244,57.7194,57.3967,57.664,68530.0
2022-06-07 10:40:00,62.58,62.62,62.53,62.58,66570.0,57.6825,57.7194,57.6364,57.6825,66570.0
2022-06-07 10:50:00,62.58,62.65,62.53,62.62,47724.0,57.6825,57.747,57.6364,57.7194,47724.0
2022-06-07 11:00:00,62.62,62.74,62.57,62.74,93677.0,57.7194,57.83,57.6733,57.83,93677.0
2022-06-07 11:10:00,62.75,62.79,62.65,62.67,62130.0,57.8392,57.876,57.747,57.7654,62130.0
2022-06-07 11:20:00,62.69,62.7,62.62,62.65,48046.0,57.7839,57.7931,57.7194,57.747,48046.0
2022-06-07 11:30:00,62.65,62.67,62.6,62.67,39466.0,57.747,57.7654,57.7009,57.7654,39466.0
2022-06-07 11:40:00,62.69,62.7,62.54,62.57,42343.0,57.7839,57.7931,57.6456,57.6733,42343.0
2022-06-07 11:50:00,62.56,62.61,62.53,62.57,35433.0,57.664,57.7101,57.6364,57.6733,35433.0
2022-06-07 12:00:00,62.58,62.65,62.58,62.58,42501.0,57.6825,57.747,57.6825,57.6825,42501.0
2022-06-07 12:10:00,62.59,62.6,62.4,62.41,92505.0,57.6917,57.7009,57.5166,57.5258,92505.0
2022-06-07 12:20:00,62.4,62.52,62.39,62.51,75406.0,57.5166,57.6272,57.5074,57.618,75406.0
2022-06-07 12:30:00,62.5,62.66,62.5,62.66,163389.0,57.6087,57.7562,57.6087,57.7562,163389.0
2022-06-07 12:40:00,62.66,62.73,62.65,62.71,54733.0,57.7562,57.8207,57.747,57.8023,54733.0
2022-06-07 12:50:00,62.72,62.73,62.62,62.67,73204.0,57.8115,57.8207,57.7194,57.7654,73204.0
2022-06-07 13:00:00,62.67,62.76,62.61,62.74,50195.0,57.7654,57.8484,57.7101,57.83,50195.0
2022-06-07 13:10:00,62.74,62.85,62.71,62.83,56226.0,57.83,57.9314,57.8023,57.9129,56226.0
2022-06-07 13:20:00,62.83,62.86,62.77,62.85,62093.0,57.9129,57.9406,57.8576,57.9314,62093.0
2022-06-07 13:30:00,62.86,62.86,62.75,62.79,32849.0,57.9406,57.9406,57.8392,57.876,32849.0
2022-06-07 13:40:00,62.79,62.81,62.77,62.77,33985.0,57.876,57.8945,57.8576,57.8576,33985.0
2022-06-07 13:50:00,62.77,62.84,62.76,62.79,71916.0,57.8576,57.9221,57.8484,57.876,71916.0
2022-06-07 14:00:00,62.79,62.95,62.78,62.94,83005.0,57.876,58.0235,57.8668,58.0143,83005.0
2022-06-07 14:10:00,62.94,63.01,62.9,62.92,128766.0,58.0143,58.0788,57.9774,57.9959,128766.0
2022-06-07 14:20:00,62.91,62.96,62.9,62.93,50202.0,57.9867,58.0327,57.9774,58.0051,50202.0
2022-06-07 14:30:00,62.94,62.98,62.91,62.95,85040.0,58.0143,58.0512,57.9867,58.0235,85040.0
2022-06-07 14:40:00,62.95,62.98,62.84,62.85,154142.0,58.0235,58.0512,57.9221,57.9314,154142.0
2022-06-07 14:50:00,62.85,62.99,62.83,62.99,51264.0,57.9314,58.0604,57.9129,58.0604,51264.0
2022-06-07 15:00:00,62.99,63.08,62.96,63.04,54225.0,58.0604,58.1434,58.0327,58.1065,54225.0
2022-06-07 15:10:00,63.04,63.08,62.96,63.04,75102.0,58.1065,58.1434,58.0327,58.1065,75102.0
2022-06-07 15:20:00,63.04,63.09,63.03,63.06,61509.0,58.1065,58.1526,58.0973,58.1249,61509.0
2022-06-07 15:30:00,63.05,63.15,63.03,63.15,107942.0,58.1157,58.2079,58.0973,58.2079,107942.0
2022-06-07 15:40:00,63.15,63.19,63.1,63.16,120538.0,58.2079,58.2447,58.1618,58.2171,120538.0
2022-06-07 15:50:00,63.16,63.34,63.13,63.24,685852.0,58.2171,58.383,58.1894,58.2908,685852.0
2022-06-08 09:30:00,62.96,63.12,62.69,62.79,152705.0,58.0327,58.1802,57.7839,57.876,152705.0
2022-06-08 09:40:00,62.76,63.04,62.63,63.02,101788.0,57.8484,58.1065,57.7286,58.088,101788.0
2022-06-08 09:50:00,62.99,63.16,62.88,62.96,53955.0,58.0604,58.2171,57.959,58.0327,53955.0
2022-06-08 10:00:00,62.97,63.0,62.9,62.95,49934.0,58.042,58.0696,57.9774,58.0235,49934.0
2022-06-08 10:10:00,62.95,62.97,62.75,62.86,78429.0,58.0235,58.042,57.8392,57.9406,78429.0
2022-06-08 10:20:00,62.88,62.98,62.8,62.92,72095.0,57.959,58.0512,57.8853,57.9959,72095.0
2022-06-08 10:30:00,62.9,63.01,62.84,62.97,70533.0,57.9774,58.0788,57.9221,58.042,70533.0
2022-06-08 10:40:00,62.98,63.02,62.93,62.97,74840.0,58.0512,58.088,58.0051,58.042,74840.0
2022-06-08 10:50:00,62.98,63.08,62.9,62.95,53816.0,58.0512,58.1434,57.9774,58.0235,53816.0
2022-06-08 11:00:00,62.94,63.01,62.91,62.97,48104.0,58.0143,58.0788,57.9867,58.042,48104.0
2022-06-08 11:10:00,62.98,63.09,62.95,63.07,50680.0,58.0512,58.1526,58.0235,58.1341,50680.0
2022-06-08 11:20:00,63.08,63.11,62.99,62.99,28858.0,58.1434,58.171,58.0604,58.0604,28858.0
2022-06-08 11:30:00,63.0,63.09,63.0,63.08,32801.0,58.0696,58.1526,58.0696,58.1434,32801.0
2022-06-08 11:40:00,63.09,63.13,63.03,63.11,40397.0,58.1526,58.1894,58.0973,58.171,40397.0
2022-06-08 11:50:00,63.11,63.11,63.02,63.08,36578.0,58.171,58.171,58.088,58.1434,36578.0
2022-06-08 12:00:00,63.07,63.12,62.96,63.01,39417.0,58.1341,58.1802,58.0327,58.0788,39417.0
2022-06-08 12:10:00,63.03,63.08,63.02,63.08,30784.0,58.0973,58.1434,58.088,58.1434,30784.0
2022-06-08 12:20:00,63.08,63.08,62.9,62.98,42583.0,58.1434,58.1434,57.9774,58.0512,42583.0
2022-06-08 12:30:00,62.99,62.99,62.89,62.9,42736.0,58.0604,58.0604,57.9682,57.9774,42736.0
2022-06-08 12:40:00,62.89,62.91,62.83,62.91,34317.0,57.9682,57.9867,57.9129,57.9867,34317.0
2022-06-08 12:50:00,62.9,62.9,62.83,62.89,23843.0,57.9774,57.9774,57.9129,57.9682,23843.0
2022-06-08 13:00:00,62.88,62.89,62.77,62.83,30868.0,57.959,57.9682,57.8576,57.9129,30868.0
2022-06-08 13:10:00,62.83,62.83,62.71,62.76,33692.0,57.9129,57.9129,57.8023,57.8484,33692.0
2022-06-08 13:20:00,62.76,62.76,62.67,62.68,37077.0,57.8484,57.8484,57.7654,57.7747,37077.0
2022-06-08 13:30:00,62.67,62.69,62.6,62.67,48036.0,57.7654,57.7839,57.7009,57.7654,48036.0
2022-06-08 13:40:00,62.67,62.8,62.67,62.79,41764.0,57.7654,57.8853,57.7654,57.876,41764.0
2022-06-08 13:50:00,62.78,62.8,62.69,62.7,30906.0,57.8668,57.8853,57.7839,57.7931,30906.0
2022-06-08 14:00:00,62.69,62.74,62.65,62.7,49365.0,57.7839,57.83,57.747,57.7931,49365.0
2022-06-08 14:10:00,62.71,62.73,62.68,62.71,31616.0,57.8023,57.8207,57.7747,57.8023,31616.0
2022-06-08 14:20:00,62.7,62.77,62.62,62.67,41863.0,57.7931,57.8576,57.7194,57.7654,41863.0
2022-06-08 14:30:00,62.66,62.73,62.65,62.73,36064.0,57.7562,57.8207,57.747,57.8207,36064.0
2022-06-08 14:40:00,62.73,62.81,62.72,62.77,40194.0,57.8207,57.8945,57.8115,57.8576,40194.0
2022-06-08 14:50:00,62.76,62.78,62.7,62.71,45978.0,57.8484,57.8668,57.7931,57.8023,45978.0
2022-06-08 15:00:00,62.71,62.72,62.65,62.69,56195.0,57.8023,57.8115,57.747,57.7839,56195.0
2022-06-08 15:10:00,62.69,62.81,62.68,62.8,55274.0,57.7839,57.8945,57.7747,57.8853,55274.0
2022-06-08 15:20:00,62.8,62.87,62.79,62.84,56978.0,57.8853,57.9498,57.876,57.9221,56978.0
2022-06-08 15:30:00,62.85,62.9,62.81,62.81,66137.0,57.9314,57.9774,57.8945,57.8945,66137.0
2022-06-08 15:40:00,62.8,62.8,62.56,62.57,80611.0,57.8853,57.8853,57.664,57.6733,80611.0
2022-06-08 15:50:00,62.57,62.64,62.51,62.63,288482.0,57.6733,57.7378,57.618,57.7286,288482.0
2022-06-09 09:30:00,62.54,62.74,62.38,62.66,186388.0,57.6456,57.83,57.4981,57.7562,186388.0
2022-06-09 09:40:00,62.66,62.77,62.59,62.67,151913.0,57.7562,57.8576,57.6917,57.7654,151913.0
2022-06-09 09:50:00,62.66,63.02,62.65,62.98,62257.0,57.7562,58.088,57.747,58.0512,62257.0
2022-06-09 10:00:00,62.98,62.98,62.62,62.62,51657.0,58.0512,58.0512,57.7194,57.7194,51657.0
2022-06-09 10:10:00,62.63,62.66,62.41,62.57,66220.0,57.7286,57.7562,57.5258,57.6733,66220.0
2022-06-09 10:20:00,62.59,62.62,62.44,62.52,43343.0,57.6917,57.7194,57.5534,57.6272,43343.0
2022-06-09 10:30:00,62.53,62.64,62.47,62.55,54235.0,57.6364,57.7378,57.5811,57.6548,54235.0
2022-06-09 10:40:00,62.53,62.54,62.4,62.46,47197.0,57.6364,57.6456,57.5166,57.5719,47197.0
2022-06-09 10:50:00,62.46,62.46,62.27,62.33,93027.0,57.5719,57.5719,57.3967,57.452,93027.0
2022-06-09 11:00:00,62.33,62.39,62.25,62.3,53735.0,57.452,57.5074,57.3783,57.4244,53735.0
2022-06-09 11:10:00,62.3,62.42,62.28,62.39,78248.0,57.4244,57.535,57.406,57.5074,78248.0
2022-06-09 11:20:00,62.4,62.43,62.22,62.28,111116.0,57.5166,57.5442,57.3507,57.406,111116.0
2022-06-09 11:30:00,62.28,62.34,62.19,62.31,73352.0,57.406,57.4613,57.323,57.4336,73352.0
2022-06-09 11:40:00,62.31,62.54,62.31,62.38,47115.0,57.4336,57.6456,57.4336,57.4981,47115.0
2022-06-09 11:50:00,62.39,62.46,62.33,62.42,32917.0,57.5074,57.5719,57.452,57.535,32917.0
2022-06-09 12:00:00,62.42,62.43,62.33,62.35,46357.0,57.535,57.5442,57.452,57.4705,46357.0
2022-06-09 12:10:00,62.35,62.36,62.25,62.28,37244.0,57.4705,57.4797,57.3783,57.406,37244.0
2022-06-09 12:20:00,62.28,62.36,62.26,62.32,41708.0,57.406,57.4797,57.3875,57.4428,41708.0
2022-06-09 12:30:00,62.32,62.42,62.32,62.41,83727.0,57.4428,57.535,57.4428,57.5258,83727.0
2022-06-09 12:40:00,62.42,62.48,62.39,62.42,31022.0,57.535,57.5903,57.5074,57.535,31022.0
2022-06-09 12:50:00,62.42,62.48,62.37,62.48,56001.0,57.535,57.5903,57.4889,57.5903,56001.0
2022-06-09 13:00:00,62.49,62.6,62.49,62.53,26001.0,57.5995,57.7009,57.5995,57.6364,26001.0
2022-06-09 13:10:00,62.53,62.6,62.5,62.51,121959.0,57.6364,57.7009,57.6087,57.618,121959.0
2022-06-09 13:20:00,62.51,62.54,62.32,62.34,145272.0,57.618,57.6456,57.4428,57.4613,145272.0
2022-06-09 13:30:00,62.35,62.35,62.24,62.28,56892.0,57.4705,57.4705,57.3691,57.406,56892.0
2022-06-09 13:40:00,62.28,62.34,62.24,62.31,93384.0,57.406,57.4613,57.3691,57.4336,93384.0
2022-06-09 13:50:00,62.32,62.37,62.28,62.37,37673.0,57.4428,57.4889,57.406,57.4889,37673.0
2022-06-09 14:00:00,62.37,62.38,62.23,62.3,113331.0,57.4889,57.4981,57.3599,57.4244,113331.0
2022-06-09 14:10:00,62.3,62.31,62.2,62.21,96029.0,57.4244,57.4336,57.3322,57.3414,96029.0
2022-06-09 14:20:00,62.22,62.23,62.11,62.2,97983.0,57.3507,57.3599,57.2493,57.3322,97983.0
2022-06-09 14:30:00,62.19,62.19,62.06,62.12,71996.0,57.323,57.323,57.2032,57.2585,71996.0
2022-06-09 14:40:00,62.12,62.17,62.09,62.13,46121.0,57.2585,57.3046,57.2308,57.2677,46121.0
2022-06-09 14:50:00,62.12,62.18,62.08,62.09,63213.0,57.2585,57.3138,57.2216,57.2308,63213.0
2022-06-09 15:00:00,62.08,62.09,61.91,61.91,76654.0,57.2216,57.2308,57.0649,57.0649,76654.0
2022-06-09 15:10:00,61.91,61.96,61.85,61.92,102592.0,57.0649,57.111,57.0096,57.0741,102592.0
2022-06-09 15:20:00,61.92,61.95,61.77,61.77,107722.0,57.0741,57.1018,56.9359,56.9359,107722.0
2022-06-09 15:30:00,61.77,61.8,61.7,61.72,141033.0,56.9359,56.9635,56.8713,56.8898,141033.0
2022-06-09 15:40:00,61.72,61.72,61.35,61.4,194916.0,56.8898,56.8898,56.5487,56.5948,194916.0
2022-06-09 15:50:00,61.39,61.47,61.2,61.22,591060.0,56.5856,56.6593,56.4105,56.4289,591060.0
2022-06-10 09:30:00,60.56,60.75,60.04,60.28,510639.0,55.8206,55.9957,55.3413,55.5625,510639.0
2022-06-10 09:40:00,60.28,60.6,60.09,60.57,317627.0,55.5625,55.8574,55.3873,55.8298,317627.0
2022-06-10 09:50:00,60.57,60.6,60.41,60.55,100326.0,55.8298,55.8574,55.6823,55.8113,100326.0
2022-06-10 10:00:00,60.55,60.58,60.33,60.53,269122.0,55.8113,55.839,55.6086,55.7929,269122.0
2022-06-10 10:10:00,60.55,60.78,60.47,60.52,187462.0,55.8113,56.0233,55.7376,55.7837,187462.0
2022-06-10 10:20:00,60.52,60.64,60.49,60.63,144981.0,55.7837,55.8943,55.756,55.8851,144981.0
2022-06-10 10:30:00,60.63,60.9,60.6,60.72,157950.0,55.8851,56.134,55.8574,55.968,157950.0
2022-06-10 10:40:00,60.72,60.82,60.64,60.79,137305.0,55.968,56.0602,55.8943,56.0326,137305.0
2022-06-10 10:50:00,60.79,60.92,60.74,60.79,112445.0,56.0326,56.1524,55.9865,56.0326,112445.0
2022-06-10 11:00:00,60.78,61.04,60.77,61.02,110238.0,56.0233,56.263,56.0141,56.2446,110238.0
2022-06-10 11:10:00,61.01,61.11,60.95,61.02,108882.0,56.2353,56.3275,56.18,56.2446,108882.0
2022-06-10 11:20:00,61.03,61.08,60.96,61.01,84816.0,56.2538,56.2999,56.1893,56.2353,84816.0
2022-06-10 11:30:00,61.01,61.07,60.96,61.0,99802.0,56.2353,56.2907,56.1893,56.2261,99802.0
2022-06-10 11:40:00,61.0,61.07,60.96,60.96,86027.0,56.2261,56.2907,56.1893,56.1893,86027.0
2022-06-10 11:50:00,60.94,61.0,60.88,60.95,118458.0,56.1708,56.2261,56.1155,56.18,118458.0
2022-06-10 12:00:00,60.95,61.05,60.88,61.04,73458.0,56.18,56.2722,56.1155,56.263,73458.0
2022-06-10 12:10:00,61.04,61.05,60.82,60.86,58420.0,56.263,56.2722,56.0602,56.0971,58420.0
2022-06-10 12:20:00,60.86,60.94,60.83,60.94,55148.0,56.0971,56.1708,56.0694,56.1708,55148.0
2022-06-10 12:30:00,60.95,61.01,60.88,60.98,132973.0,56.18,56.2353,56.1155,56.2077,132973.0
2022-06-10 12:40:00,60.98,61.0,60.92,60.93,43231.0,56.2077,56.2261,56.1524,56.1616,43231.0
2022-06-10 12:50:00,60.93,60.99,60.89,60.98,45477.0,56.1616,56.2169,56.1247,56.2077,45477.0
2022-06-10 13:00:00,60.99,61.0,60.83,60.91,41248.0,56.2169,56.2261,56.0694,56.1432,41248.0
2022-06-10 13:10:00,60.91,60.96,60.85,60.96,43957.0,56.1432,56.1893,56.0879,56.1893,43957.0
2022-06-10 13:20:00,60.97,61.02,60.94,61.01,42805.0,56.1985,56.2446,56.1708,56.2353,42805.0
2022-06-10 13:30:00,61.02,61.07,60.9,61.04,58648.0,56.2446,56.2907,56.134,56.263,58648.0
2022-06-10 13:40:00,61.04,61.07,60.96,61.05,62355.0,56.263,56.2907,56.1893,56.2722,62355.0
2022-06-10 13:50:00,61.06,61.11,60.94,61.0,79915.0,56.2814,56.3275,56.1708,56.2261,79915.0
2022-06-10 14:00:00,61.0,61.04,60.89,61.02,77489.0,56.2261,56.263,56.1247,56.2446,77489.0
2022-06-10 14:10:00,61.02,61.14,61.01,61.13,128842.0,56.2446,56.3552,56.2353,56.346,128842.0
2022-06-10 14:20:00,61.14,61.18,61.03,61.08,57939.0,56.3552,56.392,56.2538,56.2999,57939.0
2022-06-10 14:30:00,61.08,61.14,61.02,61.03,40760.0,56.2999,56.3552,56.2446,56.2538,40760.0
2022-06-10 14:40:00,61.02,61.08,60.99,61.07,80293.0,56.2446,56.2999,56.2169,56.2907,80293.0
2022-06-10 14:50:00,61.06,61.11,61.01,61.07,168266.0,56.2814,56.3275,56.2353,56.2907,168266.0
2022-06-10 15:00:00,61.07,61.12,60.97,61.0,126954.0,56.2907,56.3367,56.1985,56.2261,126954.0
2022-06-10 15:10:00,60.99,61.12,60.99,61.12,200909.0,56.2169,56.3367,56.2169,56.3367,200909.0
2022-06-10 15:20:00,61.12,61.23,60.98,61.14,213357.0,56.3367,56.4381,56.2077,56.3552,213357.0
2022-06-10 15:30:00,61.14,61.31,61.07,61.26,158070.0,56.3552,56.5119,56.2907,56.4658,158070.0
2022-06-10 15:40:00,61.26,61.3,61.0,61.04,262253.0,56.4658,56.5027,56.2261,56.263,262253.0
2022-06-10 15:50:00,61.03,61.18,60.77,60.77,846825.0,56.2538,56.392,56.0141,56.0141,846825.0
2022-06-13 09:30:00,60.01,60.3,59.85,59.9,375545.0,55.3136,55.5809,55.1661,55.2122,375545.0
2022-06-13 09:40:00,59.9,60.01,59.81,59.87,155593.0,55.2122,55.3136,55.1293,55.1846,155593.0
2022-06-13 09:50:00,59.88,60.07,59.73,59.75,143549.0,55.1938,55.3689,55.0555,55.074,143549.0
2022-06-13 10:00:00,59.75,59.8,59.57,59.66,146859.0,55.074,55.12,54.908,54.991,146859.0
2022-06-13 10:10:00,59.66,59.72,59.54,59.64,121692.0,54.991,55.0463,54.8804,54.9726,121692.0
2022-06-13 10:20:00,59.63,59.75,59.6,59.74,107787.0,54.9633,55.074,54.9357,55.0647,107787.0
2022-06-13 10:30:00,59.74,60.02,59.74,60.02,110731.0,55.0647,55.3228,55.0647,55.3228,110731.0
2022-06-13 10:40:00,60.01,60.01,59.65,59.72,130298.0,55.3136,55.3136,54.9818,55.0463,130298.0
2022-06-13 10:50:00,59.73,59.86,59.67,59.75,84825.0,55.0555,55.1753,55.0002,55.074,84825.0
2022-06-13 11:00:00,59.75,59.79,59.61,59.68,68707.0,55.074,55.1108,54.9449,55.0094,68707.0
2022-06-13 11:10:00,59.67,59.86,59.62,59.85,65122.0,55.0002,55.1753,54.9541,55.1661,65122.0
2022-06-13 11:20:00,59.84,59.95,59.76,59.88,69021.0,55.1569,55.2583,55.0832,55.1938,69021.0
2022-06-13 11:30:00,59.86,60.02,59.75,60.02,78419.0,55.1753,55.3228,55.074,55.3228,78419.0
2022-06-13 11:40:00,60.02,60.15,59.98,60.03,165618.0,55.3228,55.4427,55.286,55.332,165618.0
2022-06-13 11:50:00,60.02,60.07,59.92,60.0,165271.0,55.3228,55.3689,55.2307,55.3044,165271.0
2022-06-13 12:00:00,60.0,60.16,59.97,60.09,159886.0,55.3044,55.4519,55.2767,55.3873,159886.0
2022-06-13 12:10:00,60.08,60.18,60.0,60.07,70939.0,55.3781,55.4703,55.3044,55.3689,70939.0
2022-06-13 12:20:00,60.08,60.17,60.0,60.01,90924.0,55.3781,55.4611,55.3044,55.3136,90924.0
2022-06-13 12:30:00,60.0,60.19,59.92,60.19,74144.0,55.3044,55.4795,55.2307,55.4795,74144.0
2022-06-13 12:40:00,60.2,60.21,60.02,60.09,60252.0,55.4887,55.498,55.3228,55.3873,60252.0
2022-06-13 12:50:00,60.09,60.11,59.85,59.87,31889.0,55.3873,55.4058,55.1661,55.1846,31889.0
2022-06-13 13:00:00,59.88,59.9,59.77,59.81,33273.0,55.1938,55.2122,55.0924,55.1293,33273.0
2022-06-13 13:10:00,59.81,59.83,59.75,59.79,37483.0,55.1293,55.1477,55.074,55.1108,37483.0
2022-06-13 13:20:00,59.79,59.79,59.61,59.67,46180.0,55.1108,55.1108,54.9449,55.0002,46180.0
2022-06-13 13:30:00,59.66,59.71,59.49,59.57,96725.0,54.991,55.0371,54.8343,54.908,96725.0
2022-06-13 13:40:00,59.57,59.79,59.57,59.78,46262.0,54.908,55.1108,54.908,55.1016,46262.0
2022-06-13 13:50:00,59.79,59.82,59.63,59.71,45315.0,55.1108,55.1385,54.9633,55.0371,45315.0
2022-06-13 14:00:00,59.72,59.72,59.54,59.58,75849.0,55.0463,55.0463,54.8804,54.9173,75849.0
2022-06-13 14:10:00,59.57,59.58,59.46,59.52,70352.0,54.908,54.9173,54.8067,54.862,70352.0
2022-06-13 14:20:00,59.53,59.61,59.52,59.53,62981.0,54.8712,54.9449,54.862,54.8712,62981.0
2022-06-13 14:30:00,59.53,59.65,59.41,59.62,66574.0,54.8712,54.9818,54.7606,54.9541,66574.0
2022-06-13 14:40:00,59.61,59.69,59.58,59.63,64857.0,54.9449,55.0187,54.9173,54.9633,64857.0
2022-06-13 14:50:00,59.63,59.63,59.45,59.46,59163.0,54.9633,54.9633,54.7974,54.8067,59163.0
2022-06-13 15:00:00,59.46,59.56,59.42,59.43,74417.0,54.8067,54.8988,54.7698,54.779,74417.0
2022-06-13 15:10:00,59.43,59.71,59.34,59.48,238464.0,54.779,55.0371,54.696,54.8251,238464.0
2022-06-13 15:20:00,59.46,59.49,59.3,59.32,123483.0,54.8067,54.8343,54.6592,54.6776,123483.0
2022-06-13 15:30:00,59.32,59.45,59.17,59.28,232204.0,54.6776,54.7974,54.5393,54.6407,232204.0
2022-06-13 15:40:00,59.28,59.3,59.12,59.15,226534.0,54.6407,54.6592,54.4933,54.5209,226534.0
2022-06-13 15:50:00,59.16,59.28,58.96,59.2,808339.0,54.5301,54.6407,54.3458,54.567,808339.0
2022-06-14 09:30:00,59.52,59.6,59.23,59.33,197835.0,54.862,54.9357,54.5947,54.6868,197835.0
2022-06-14 09:40:00,59.34,59.57,59.28,59.43,143178.0,54.696,54.908,54.6407,54.779,143178.0
2022-06-14 09:50:00,59.43,59.51,59.35,59.46,74817.0,54.779,54.8527,54.7053,54.8067,74817.0
2022-06-14 10:00:00,59.45,59.52,59.16,59.22,130246.0,54.7974,54.862,54.5301,54.5854,130246.0
2022-06-14 10:10:00,59.2,59.2,58.94,59.1,107666.0,54.567,54.567,54.3273,54.4748,107666.0
2022-06-14 10:20:00,59.1,59.11,58.95,58.98,124345.0,54.4748,54.484,54.3366,54.3642,124345.0
2022-06-14 10:30:00,58.99,59.06,58.82,58.87,103645.0,54.3734,54.438,54.2167,54.2628,103645.0
2022-06-14 10:40:00,58.86,58.86,58.61,58.79,91762.0,54.2536,54.2536,54.0232,54.1891,91762.0
2022-06-14 10:50:00,58.8,58.91,58.78,58.9,59256.0,54.1983,54.2997,54.1799,54.2905,59256.0
2022-06-14 11:00:00,58.89,59.07,58.83,58.83,111197.0,54.2813,54.4472,54.226,54.226,111197.0
2022-06-14 11:10:00,58.83,58.85,58.58,58.62,68233.0,54.226,54.2444,53.9955,54.0324,68233.0
2022-06-14 11:20:00,58.62,58.73,58.5,58.55,75630.0,54.0324,54.1338,53.9218,53.9679,75630.0
2022-06-14 11:30:00,58.54,58.6,58.43,58.46,146017.0,53.9587,54.014,53.8573,53.8849,146017.0
2022-06-14 11:40:00,58.45,58.52,58.19,58.33,165626.0,53.8757,53.9402,53.636,53.7651,165626.0
2022-06-14 11:50:00,58.32,58.39,58.24,58.29,158664.0,53.7559,53.8204,53.6821,53.7282,158664.0
2022-06-14 12:00:00,58.28,58.32,58.16,58.3,98350.0,53.719,53.7559,53.6084,53.7374,98350.0
2022-06-14 12:10:00,58.3,58.37,58.24,58.31,80974.0,53.7374,53.802,53.6821,53.7467,80974.0
2022-06-14 12:20:00,58.31,58.36,58.18,58.21,72320.0,53.7467,53.7927,53.6268,53.6545,72320.0
2022-06-14 12:30:00,58.21,58.24,58.0,58.03,236162.0,53.6545,53.6821,53.4609,53.4886,236162.0
2022-06-14 12:40:00,58.03,58.13,57.95,58.0,166903.0,53.4886,53.5807,53.4148,53.4609,166903.0
2022-06-14 12:50:00,58.0,58.21,57.95,58.21,92060.0,53.4609,53.6545,53.4148,53.6545,92060.0
2022-06-14 13:00:00,58.21,58.32,58.13,58.29,96670.0,53.6545,53.7559,53.5807,53.7282,96670.0
2022-06-14 13:10:00,58.29,58.53,58.27,58.52,73694.0,53.7282,53.9494,53.7098,53.9402,73694.0
2022-06-14 13:20:00,58.52,58.55,58.4,58.4,85095.0,53.9402,53.9679,53.8296,53.8296,85095.0
2022-06-14 13:30:00,58.39,58.4,58.15,58.16,77770.0,53.8204,53.8296,53.5992,53.6084,77770.0
2022-06-14 13:40:00,58.16,58.21,58.05,58.18,104677.0,53.6084,53.6545,53.507,53.6268,104677.0
2022-06-14 13:50:00,58.18,58.25,58.14,58.17,43875.0,53.6268,53.6913,53.59,53.6176,43875.0
2022-06-14 14:00:00,58.17,58.28,58.17,58.27,60302.0,53.6176,53.719,53.6176,53.7098,60302.0
2022-06-14 14:10:00,58.26,58.26,58.1,58.12,115231.0,53.7006,53.7006,53.5531,53.5715,115231.0
2022-06-14 14:20:00,58.11,58.16,58.04,58.12,76189.0,53.5623,53.6084,53.4978,53.5715,76189.0
2022-06-14 14:30:00,58.13,58.14,58.0,58.1,78367.0,53.5807,53.59,53.4609,53.5531,78367.0
2022-06-14 14:40:00,58.1,58.1,57.97,57.98,78934.0,53.5531,53.5531,53.4333,53.4425,78934.0
2022-06-14 14:50:00,57.97,58.05,57.93,58.01,84350.0,53.4333,53.507,53.3964,53.4701,84350.0
2022-06-14 15:00:00,58.01,58.18,57.99,58.06,135238.0,53.4701,53.6268,53.4517,53.5162,135238.0
2022-06-14 15:10:00,58.05,58.08,57.82,57.87,119883.0,53.507,53.5347,53.295,53.3411,119883.0
2022-06-14 15:20:00,57.87,58.13,57.86,58.11,170760.0,53.3411,53.5807,53.3319,53.5623,170760.0
2022-06-14 15:30:00,58.11,58.45,58.09,58.41,198240.0,53.5623,53.8757,53.5439,53.8388,198240.0
2022-06-14 15:40:00,58.41,58.53,58.28,58.51,209681.0,53.8388,53.9494,53.719,53.931,209681.0
2022-06-14 15:50:00,58.51,58.53,58.33,58.48,655792.0,53.931,53.9494,53.7651,53.9033,655792.0
2022-06-15 09:30:00,58.94,59.63,58.94,59.5,372101.0,54.3273,54.9633,54.3273,54.8435,372101.0
2022-06-15 09:40:00,59.5,59.82,59.34,59.62,267310.0,54.8435,55.1385,54.696,54.9541,267310.0
2022-06-15 09:50:00,59.62,59.88,59.5,59.87,156109.0,54.9541,55.1938,54.8435,55.1846,156109.0
2022-06-15 10:00:00,59.88,59.88,59.58,59.6,204541.0,55.1938,55.1938,54.9173,54.9357,204541.0
2022-06-15 10:10:00,59.59,59.7,59.55,59.63,184991.0,54.9265,55.0279,54.8896,54.9633,184991.0
2022-06-15 10:20:00,59.62,59.62,59.39,59.41,88672.0,54.9541,54.9541,54.7421,54.7606,88672.0
2022-06-15 10:30:00,59.4,59.43,59.19,59.19,92287.0,54.7513,54.779,54.5578,54.5578,92287.0
2022-06-15 10:40:00,59.2,59.26,59.06,59.26,124831.0,54.567,54.6223,54.438,54.6223,124831.0
2022-06-15 10:50:00,59.25,59.27,59.0,59.12,79078.0,54.6131,54.6315,54.3827,54.4933,79078.0
2022-06-15 11:00:00,59.12,59.12,59.0,59.01,60326.0,54.4933,54.4933,54.3827,54.3919,60326.0
2022-06-15 11:10:00,59.01,59.01,58.78,58.81,81791.0,54.3919,54.3919,54.1799,54.2075,81791.0
2022-06-15 11:20:00,58.8,58.87,58.77,58.82,48068.0,54.1983,54.2628,54.1707,54.2167,48068.0
2022-06-15 11:30:00,58.82,58.83,58.73,58.76,57307.0,54.2167,54.226,54.1338,54.1614,57307.0
2022-06-15 11:40:00,58.76,58.79,58.65,58.65,56230.0,54.1614,54.1891,54.06,54.06,56230.0
2022-06-15 11:50:00,58.65,58.78,58.62,58.78,131962.0,54.06,54.1799,54.0324,54.1799,131962.0
2022-06-15 12:00:00,58.78,58.78,58.6,58.64,44061.0,54.1799,54.1799,54.014,54.0508,44061.0
2022-06-15 12:10:00,58.64,58.8,58.64,58.75,49005.0,54.0508,54.1983,54.0508,54.1522,49005.0
2022-06-15 12:20:00,58.75,58.78,58.68,58.72,51999.0,54.1522,54.1799,54.0877,54.1246,51999.0
2022-06-15 12:30:00,58.72,58.78,58.67,58.68,62899.0,54.1246,54.1799,54.0785,54.0877,62899.0
2022-06-15 12:40:00,58.69,58.7,58.55,58.61,56313.0,54.0969,54.1061,53.9679,54.0232,56313.0
2022-06-15 12:50:00,58.62,58.64,58.55,58.57,50836.0,54.0324,54.0508,53.9679,53.9863,50836.0
2022-06-15 13:00:00,58.58,58.62,58.54,58.59,117540.0,53.9955,54.0324,53.9587,54.0047,117540.0
2022-06-15 13:10:00,58.59,58.68,58.58,58.67,77796.0,54.0047,54.0877,53.9955,54.0785,77796.0
2022-06-15 13:20:00,58.68,58.87,58.67,58.87,67529.0,54.0877,54.2628,54.0785,54.2628,67529.0
2022-06-15 13:30:00,58.86,58.88,58.8,58.85,54881.0,54.2536,54.272,54.1983,54.2444,54881.0
2022-06-15 13:40:00,58.85,58.85,58.72,58.73,51395.0,54.2444,54.2444,54.1246,54.1338,51395.0
2022-06-15 13:50:00,58.73,58.98,58.66,58.88,91309.0,54.1338,54.3642,54.0693,54.272,91309.0
2022-06-15 14:00:00,58.87,59.21,58.47,58.76,281572.0,54.2628,54.5762,53.8941,54.1614,281572.0
2022-06-15 14:10:00,58.77,58.8,58.61,58.71,112710.0,54.1707,54.1983,54.0232,54.1153,112710.0
2022-06-15 14:20:00,58.72,58.81,58.53,58.57,109685.0,54.1246,54.2075,53.9494,53.9863,109685.0
2022-06-15 14:30:00,58.57,59.0,58.29,58.8,353620.0,53.9863,54.3827,53.7282,54.1983,353620.0
2022-06-15 14:40:00,58.8,59.41,58.72,59.13,247002.0,54.1983,54.7606,54.1246,54.5025,247002.0
2022-06-15 14:50:00,59.11,59.27,58.91,58.98,188464.0,54.484,54.6315,54.2997,54.3642,188464.0
2022-06-15 15:00:00,59.0,59.19,58.98,59.17,155500.0,54.3827,54.5578,54.3642,54.5393,155500.0
2022-06-15 15:10:00,59.17,59.22,58.98,59.13,170687.0,54.5393,54.5854,54.3642,54.5025,170687.0
2022-06-15 15:20:00,59.13,59.5,59.13,59.5,141302.0,54.5025,54.8435,54.5025,54.8435,141302.0
2022-06-15 15:30:00,59.5,59.74,59.29,59.32,199851.0,54.8435,55.0647,54.65,54.6776,199851.0
2022-06-15 15:40:00,59.3,59.31,59.03,59.19,179552.0,54.6592,54.6684,54.4103,54.5578,179552.0
2022-06-15 15:50:00,59.18,59.18,58.93,59.05,593673.0,54.5486,54.5486,54.3181,54.4287,593673.0
2022-06-16 09:30:00,58.4,58.52,58.05,58.08,265894.0,53.8296,53.9402,53.507,53.5347,265894.0
2022-06-16 09:40:00,58.09,58.49,57.99,58.41,128939.0,53.5439,53.9126,53.4517,53.8388,128939.0
2022-06-16 09:50:00,58.43,58.89,58.39,58.77,113937.0,53.8573,54.2813,53.8204,54.1707,113937.0
2022-06-16 10:00:00,58.76,58.94,58.67,58.87,131892.0,54.1614,54.3273,54.0785,54.2628,131892.0
2022-06-16 10:10:00,58.85,58.9,58.74,58.79,183235.0,54.2444,54.2905,54.143,54.1891,183235.0
2022-06-16 10:20:00,58.79,59.09,58.78,59.04,116632.0,54.1891,54.4656,54.1799,54.4195,116632.0
2022-06-16 10:30:00,59.02,59.1,58.93,58.98,90564.0,54.4011,54.4748,54.3181,54.3642,90564.0
2022-06-16 10:40:00,58.98,59.01,58.72,58.74,131596.0,54.3642,54.3919,54.1246,54.143,131596.0
2022-06-16 10:50:00,58.73,58.83,58.68,58.75,80058.0,54.1338,54.226,54.0877,54.1522,80058.0
2022-06-16 11:00:00,58.74,58.82,58.71,58.82,62290.0,54.143,54.2167,54.1153,54.2167,62290.0
2022-06-16 11:10:00,58.81,59.05,58.76,58.97,83497.0,54.2075,54.4287,54.1614,54.355,83497.0
2022-06-16 11:20:00,58.97,59.04,58.84,58.92,95890.0,54.355,54.4195,54.2352,54.3089,95890.0
2022-06-16 11:30:00,58.92,58.92,58.78,58.85,69364.0,54.3089,54.3089,54.1799,54.2444,69364.0
2022-06-16 11:40:00,58.84,58.89,58.74,58.86,98973.0,54.2352,54.2813,54.143,54.2536,98973.0
2022-06-16 11:50:00,58.86,58.95,58.8,58.95,77132.0,54.2536,54.3366,54.1983,54.3366,77132.0
2022-06-16 12:00:00,58.96,59.0,58.78,58.79,51658.0,54.3458,54.3827,54.1799,54.1891,51658.0
2022-06-16 12:10:00,58.78,58.87,58.78,58.83,71854.0,54.1799,54.2628,54.1799,54.226,71854.0
2022-06-16 12:20:00,58.83,59.0,58.8,59.0,84591.0,54.226,54.3827,54.1983,54.3827,84591.0
2022-06-16 12:30:00,59.0,59.05,58.92,58.97,67855.0,54.3827,54.4287,54.3089,54.355,67855.0
2022-06-16 12:40:00,58.97,59.02,58.92,59.0,58885.0,54.355,54.4011,54.3089,54.3827,58885.0
2022-06-16 12:50:00,58.99,59.0,58.82,58.91,65758.0,54.3734,54.3827,54.2167,54.2997,65758.0
2022-06-16 13:00:00,58.91,59.18,58.9,59.12,176119.0,54.2997,54.5486,54.2905,54.4933,176119.0
2022-06-16 13:10:00,59.12,59.12,58.95,59.01,70416.0,54.4933,54.4933,54.3366,54.3919,70416.0
2022-06-16 13:20:00,59.01,59.15,58.89,59.08,70204.0,54.3919,54.5209,54.2813,54.4564,70204.0
2022-06-16 13:30:00,59.07,59.08,58.91,58.98,135475.0,54.4472,54.4564,54.2997,54.3642,135475.0
2022-06-16 13:40:00,58.99,59.0,58.87,58.96,122139.0,54.3734,54.3827,54.2628,54.3458,122139.0
2022-06-16 13:50:00,58.96,58.97,58.73,58.73,114438.0,54.3458,54.355,54.1338,54.1338,114438.0
2022-06-16 14:00:00,58.73,58.9,58.73,58.82,74996.0,54.1338,54.2905,54.1338,54.2167,74996.0
2022-06-16 14:10:00,58.82,58.89,58.76,58.78,74480.0,54.2167,54.2813,54.1614,54.1799,74480.0
2022-06-16 14:20:00,58.77,58.81,58.66,58.67,93812.0,54.1707,54.2075,54.0693,54.0785,93812.0
2022-06-16 14:30:00,58.66,58.72,58.59,58.62,68186.0,54.0693,54.1246,54.0047,54.0324,68186.0
2022-06-16 14:40:00,58.62,58.73,58.49,58.5,78948.0,54.0324,54.1338,53.9126,53.9218,78948.0
2022-06-16 14:50:00,58.5,58.55,58.45,58.51,85033.0,53.9218,53.9679,53.8757,53.931,85033.0
2022-06-16 15:00:00,58.51,58.76,58.49,58.76,223330.0,53.931,54.1614,53.9126,54.1614,223330.0
2022-06-16 15:10:00,58.77,58.85,58.64,58.76,124930.0,54.1707,54.2444,54.0508,54.1614,124930.0
2022-06-16 15:20:00,58.75,58.86,58.7,58.71,140754.0,54.1522,54.2536,54.1061,54.1153,140754.0
2022-06-16 15:30:00,58.71,58.74,58.45,58.57,180410.0,54.1153,54.143,53.8757,53.9863,180410.0
2022-06-16 15:40:00,58.58,58.68,58.34,58.38,219087.0,53.9955,54.0877,53.7743,53.8112,219087.0
2022-06-16 15:50:00,58.38,58.63,58.28,58.62,844402.0,53.8112,54.0416,53.719,54.0324,844402.0
2022-06-17 09:30:00,58.72,59.2,58.57,59.19,1975057.0,54.1246,54.567,53.9863,54.5578,1975057.0
2022-06-17 09:40:00,59.2,59.2,58.75,58.78,123592.0,54.567,54.567,54.1522,54.1799,123592.0
2022-06-17 09:50:00,58.78,58.94,58.66,58.78,92233.0,54.1799,54.3273,54.0693,54.1799,92233.0
2022-06-17 10:00:00,58.8,58.8,58.57,58.67,87561.0,54.1983,54.1983,53.9863,54.0785,87561.0
2022-06-17 10:10:00,58.69,58.78,58.51,58.65,62778.0,54.0969,54.1799,53.931,54.06,62778.0
2022-06-17 10:20:00,58.68,58.68,58.39,58.46,81148.0,54.0877,54.0877,53.8204,53.8849,81148.0
2022-06-17 10:30:00,58.47,58.52,58.36,58.52,80856.0,53.8941,53.9402,53.7927,53.9402,80856.0
2022-06-17 10:40:00,58.52,58.56,58.35,58.42,76035.0,53.9402,53.9771,53.7835,53.848,76035.0
2022-06-17 10:50:00,58.41,58.5,58.36,58.42,94078.0,53.8388,53.9218,53.7927,53.848,94078.0
2022-06-17 11:00:00,58.41,58.63,58.39,58.57,89380.0,53.8388,54.0416,53.8204,53.9863,89380.0
2022-06-17 11:10:00,58.57,58.69,58.54,58.65,75417.0,53.9863,54.0969,53.9587,54.06,75417.0
2022-06-17 11:20:00,58.66,58.68,58.46,58.65,90945.0,54.0693,54.0877,53.8849,54.06,90945.0
2022-06-17 11:30:00,58.64,58.84,58.51,58.58,70751.0,54.0508,54.2352,53.931,53.9955,70751.0
2022-06-17 11:40:00,58.58,58.62,58.4,58.47,59977.0,53.9955,54.0324,53.8296,53.8941,59977.0
2022-06-17 11:50:00,58.47,58.49,58.33,58.38,82206.0,53.8941,53.9126,53.7651,53.8112,82206.0
2022-06-17 12:00:00,58.37,58.37,58.27,58.29,94366.0,53.802,53.802,53.7098,53.7282,94366.0
2022-06-17 12:10:00,58.29,58.49,58.25,58.34,67429.0,53.7282,53.9126,53.6913,53.7743,67429.0
2022-06-17 12:20:00,58.35,58.43,58.26,58.39,62269.0,53.7835,53.8573,53.7006,53.8204,62269.0
2022-06-17 12:30:00,58.39,58.4,58.29,58.35,94422.0,53.8204,53.8296,53.7282,53.7835,94422.0
2022-06-17 12:40:00,58.36,58.37,58.22,58.23,72005.0,53.7927,53.802,53.6637,53.6729,72005.0
2022-06-17 12:50:00,58.24,58.25,58.1,58.18,84645.0,53.6821,53.6913,53.5531,53.6268,84645.0
2022-06-17 13:00:00,58.18,58.49,58.17,58.48,118620.0,53.6268,53.9126,53.6176,53.9033,118620.0
2022-06-17 13:10:00,58.48,58.59,58.44,58.46,73868.0,53.9033,54.0047,53.8665,53.8849,73868.0
2022-06-17 13:20:00,58.45,58.49,58.32,58.35,61421.0,53.8757,53.9126,53.7559,53.7835,61421.0
2022-06-17 13:30:00,58.35,58.43,58.26,58.37,73990.0,53.7835,53.8573,53.7006,53.802,73990.0
2022-06-17 13:40:00,58.36,58.52,58.35,58.41,78098.0,53.7927,53.9402,53.7835,53.8388,78098.0
2022-06-17 13:50:00,58.42,58.61,58.41,58.55,52963.0,53.848,54.0232,53.8388,53.9679,52963.0
2022-06-17 14:00:00,58.56,58.73,58.55,58.73,100031.0,53.9771,54.1338,53.9679,54.1338,100031.0
2022-06-17 14:10:00,58.73,58.76,58.67,58.7,109581.0,54.1338,54.1614,54.0785,54.1061,109581.0
2022-06-17 14:20:00,58.7,58.72,58.56,58.58,95814.0,54.1061,54.1246,53.9771,53.9955,95814.0
2022-06-17 14:30:00,58.57,58.77,58.54,58.76,62410.0,53.9863,54.1707,53.9587,54.1614,62410.0
2022-06-17 14:40:00,58.77,58.86,58.72,58.75,117913.0,54.1707,54.2536,54.1246,54.1522,117913.0
2022-06-17 14:50:00,58.75,58.76,58.69,58.73,83056.0,54.1522,54.1614,54.0969,54.1338,83056.0
2022-06-17 15:00:00,58.74,58.84,58.71,58.74,136268.0,54.143,54.2352,54.1153,54.143,136268.0
2022-06-17 15:10:00,58.73,58.73,58.54,58.62,105994.0,54.1338,54.1338,53.9587,54.0324,105994.0
2022-06-17 15:20:00,58.64,58.9,58.63,58.86,113913.0,54.0508,54.2905,54.0416,54.2536,113913.0
2022-06-17 15:30:00,58.87,58.89,58.76,58.84,129051.0,54.2628,54.2813,54.1614,54.2352,129051.0
2022-06-17 15:40:00,58.84,58.84,58.63,58.73,169194.0,54.2352,54.2352,54.0416,54.1338,169194.0
2022-06-17 15:50:00,58.73,58.92,58.56,58.79,1200885.0,54.1338,54.3089,53.9771,54.1891,1200885.0
2022-06-21 09:30:00,59.14,59.32,58.72,59.0,474898.0,54.5117,54.6776,54.1246,54.3827,474898.0
2022-06-21 09:40:00,59.01,59.06,58.8,59.02,179571.0,54.3919,54.438,54.1983,54.4011,179571.0
2022-06-21 09:50:00,59.02,59.06,58.61,58.7,174697.0,54.4011,54.438,54.0232,54.1061,174697.0
2022-06-21 10:00:00,58.69,58.75,58.29,58.47,201842.0,54.0969,54.1522,53.7282,53.8941,201842.0
2022-06-21 10:10:00,58.47,58.73,58.46,58.6,68397.0,53.8941,54.1338,53.8849,54.014,68397.0
2022-06-21 10:20:00,58.6,58.95,58.58,58.95,86055.0,54.014,54.3366,53.9955,54.3366,86055.0
2022-06-21 10:30:00,58.97,59.1,58.97,59.1,92047.0,54.355,54.4748,54.355,54.4748,92047.0
2022-06-21 10:40:00,59.09,59.18,59.08,59.13,116925.0,54.4656,54.5486,54.4564,54.5025,116925.0
2022-06-21 10:50:00,59.13,59.25,59.08,59.22,88266.0,54.5025,54.6131,54.4564,54.5854,88266.0
2022-06-21 11:00:00,59.22,59.46,59.21,59.39,64078.0,54.5854,54.8067,54.5762,54.7421,64078.0
2022-06-21 11:10:00,59.4,59.44,59.34,59.4,53674.0,54.7513,54.7882,54.696,54.7513,53674.0
2022-06-21 11:20:00,59.39,59.52,59.39,59.5,37583.0,54.7421,54.862,54.7421,54.8435,37583.0
2022-06-21 11:30:00,59.49,59.55,59.45,59.48,49390.0,54.8343,54.8896,54.7974,54.8251,49390.0
2022-06-21 11:40:00,59.48,59.54,59.46,59.53,56815.0,54.8251,54.8804,54.8067,54.8712,56815.0
2022-06-21 11:50:00,59.54,59.56,59.44,59.52,78042.0,54.8804,54.8988,54.7882,54.862,78042.0
2022-06-21 12:00:00,59.52,59.62,59.48,59.55,101197.0,54.862,54.9541,54.8251,54.8896,101197.0
2022-06-21 12:10:00,59.55,59.58,59.45,59.53,50230.0,54.8896,54.9173,54.7974,54.8712,50230.0
2022-06-21 12:20:00,59.54,59.59,59.47,59.55,58089.0,54.8804,54.9265,54.8159,54.8896,58089.0
2022-06-21 12:30:00,59.55,59.59,59.49,59.5,72958.0,54.8896,54.9265,54.8343,54.8435,72958.0
2022-06-21 12:40:00,59.5,59.54,59.45,59.52,48564.0,54.8435,54.8804,54.7974,54.862,48564.0
2022-06-21 12:50:00,59.52,59.56,59.44,59.56,45010.0,54.862,54.8988,54.7882,54.8988,45010.0
2022-06-21 13:00:00,59.56,59.69,59.51,59.67,59466.0,54.8988,55.0187,54.8527,55.0002,59466.0
2022-06-21 13:10:00,59.67,59.68,59.57,59.58,45477.0,55.0002,55.0094,54.908,54.9173,45477.0
2022-06-21 13:20:00,59.58,59.61,59.52,59.58,68524.0,54.9173,54.9449,54.862,54.9173,68524.0
2022-06-21 13:30:00,59.59,59.64,59.53,59.57,61799.0,54.9265,54.9726,54.8712,54.908,61799.0
2022-06-21 13:40:00,59.57,59.58,59.47,59.52,133401.0,54.908,54.9173,54.8159,54.862,133401.0
2022-06-21 13:50:00,59.51,59.6,59.5,59.58,146370.0,54.8527,54.9357,54.8435,54.9173,146370.0
2022-06-21 14:00:00,59.57,59.84,59.52,59.83,135019.0,54.908,55.1569,54.862,55.1477,135019.0
2022-06-21 14:10:00,59.83,59.95,59.83,59.88,142361.0,55.1477,55.2583,55.1477,55.1938,142361.0
2022-06-21 14:20:00,59.87,59.88,59.79,59.85,64666.0,55.1846,55.1938,55.1108,55.1661,64666.0
2022-06-21 14:30:00,59.86,59.89,59.77,59.78,59289.0,55.1753,55.203,55.0924,55.1016,59289.0
2022-06-21 14:40:00,59.79,59.94,59.78,59.91,63795.0,55.1108,55.2491,55.1016,55.2214,63795.0
2022-06-21 14:50:00,59.91,60.04,59.9,60.03,56483.0,55.2214,55.3413,55.2122,55.332,56483.0
2022-06-21 15:00:00,60.04,60.08,60.0,60.03,70265.0,55.3413,55.3781,55.3044,55.332,70265.0
2022-06-21 15:10:00,60.03,60.05,59.9,59.92,169667.0,55.332,55.3505,55.2122,55.2307,169667.0
2022-06-21 15:20:00,59.91,59.92,59.8,59.83,152608.0,55.2214,55.2307,55.12,55.1477,152608.0
2022-06-21 15:30:00,59.83,59.97,59.82,59.96,214774.0,55.1477,55.2767,55.1385,55.2675,214774.0
2022-06-21 15:40:00,59.96,59.97,59.85,59.93,211019.0,55.2675,55.2767,55.1661,55.2399,211019.0
2022-06-21 15:50:00,59.93,60.04,59.77,59.82,465515.0,55.2399,55.3413,55.0924,55.1385,465515.0
2022-06-22 09:30:00,59.84,60.13,59.63,60.06,311289.0,55.1569,55.4242,54.9633,55.3597,311289.0
2022-06-22 09:40:00,60.06,60.26,60.01,60.26,134149.0,55.3597,55.544,55.3136,55.544,134149.0
2022-06-22 09:50:00,60.26,60.31,60.01,60.04,164564.0,55.544,55.5901,55.3136,55.3413,164564.0
2022-06-22 10:00:00,60.05,60.08,59.66,59.72,191946.0,55.3505,55.3781,54.991,55.0463,191946.0
2022-06-22 10:10:00,59.72,60.21,59.71,60.2,106105.0,55.0463,55.498,55.0371,55.4887,106105.0
2022-06-22 10:20:00,60.2,60.36,60.17,60.19,140495.0,55.4887,55.6362,55.4611,55.4795,140495.0
2022-06-22 10:30:00,60.18,60.48,60.18,60.47,83412.0,55.4703,55.7468,55.4703,55.7376,83412.0
2022-06-22 10:40:00,60.46,60.52,60.38,60.48,114325.0,55.7284,55.7837,55.6547,55.7468,114325.0
2022-06-22 10:50:00,60.48,60.49,60.31,60.4,75695.0,55.7468,55.756,55.5901,55.6731,75695.0
2022-06-22 11:00:00,60.4,60.42,60.27,60.4,80866.0,55.6731,55.6915,55.5533,55.6731,80866.0
2022-06-22 11:10:00,60.4,60.67,60.36,60.64,86838.0,55.6731,55.922,55.6362,55.8943,86838.0
2022-06-22 11:20:00,60.64,60.65,60.51,60.51,58720.0,55.8943,55.9035,55.7745,55.7745,58720.0
2022-06-22 11:30:00,60.51,60.63,60.48,60.61,86339.0,55.7745,55.8851,55.7468,55.8667,86339.0
2022-06-22 11:40:00,60.62,60.63,60.43,60.5,98979.0,55.8759,55.8851,55.7007,55.7653,98979.0
2022-06-22 11:50:00,60.48,60.5,60.37,60.4,65933.0,55.7468,55.7653,55.6454,55.6731,65933.0
2022-06-22 12:00:00,60.4,60.55,60.38,60.43,63873.0,55.6731,55.8113,55.6547,55.7007,63873.0
2022-06-22 12:10:00,60.43,60.59,60.41,60.59,73534.0,55.7007,55.8482,55.6823,55.8482,73534.0
2022-06-22 12:20:00,60.58,60.6,60.52,60.55,64341.0,55.839,55.8574,55.7837,55.8113,64341.0
2022-06-22 12:30:00,60.55,60.68,60.53,60.59,85984.0,55.8113,55.9312,55.7929,55.8482,85984.0
2022-06-22 12:40:00,60.6,60.7,60.59,60.67,50957.0,55.8574,55.9496,55.8482,55.922,50957.0
2022-06-22 12:50:00,60.68,60.74,60.67,60.73,58031.0,55.9312,55.9865,55.922,55.9773,58031.0
2022-06-22 13:00:00,60.73,60.74,60.62,60.63,39850.0,55.9773,55.9865,55.8759,55.8851,39850.0
2022-06-22 13:10:00,60.63,60.67,60.58,60.64,281247.0,55.8851,55.922,55.839,55.8943,281247.0
2022-06-22 13:20:00,60.64,60.67,60.59,60.64,99619.0,55.8943,55.922,55.8482,55.8943,99619.0
2022-06-22 13:30:00,60.64,60.66,60.51,60.52,91797.0,55.8943,55.9127,55.7745,55.7837,91797.0
2022-06-22 13:40:00,60.51,60.51,60.4,60.45,60869.0,55.7745,55.7745,55.6731,55.7192,60869.0
2022-06-22 13:50:00,60.45,60.47,60.38,60.45,106577.0,55.7192,55.7376,55.6547,55.7192,106577.0
2022-06-22 14:00:00,60.46,60.57,60.44,60.56,93610.0,55.7284,55.8298,55.71,55.8206,93610.0
2022-06-22 14:10:00,60.55,60.59,60.5,60.51,56507.0,55.8113,55.8482,55.7653,55.7745,56507.0
2022-06-22 14:20:00,60.51,60.51,60.31,60.36,72715.0,55.7745,55.7745,55.5901,55.6362,72715.0
2022-06-22 14:30:00,60.37,60.44,60.36,60.38,54561.0,55.6454,55.71,55.6362,55.6547,54561.0
2022-06-22 14:40:00,60.39,60.43,60.34,60.4,51328.0,55.6639,55.7007,55.6178,55.6731,51328.0
2022-06-22 14:50:00,60.4,60.42,60.34,60.35,149621.0,55.6731,55.6915,55.6178,55.627,149621.0
2022-06-22 15:00:00,60.36,60.42,60.32,60.37,91123.0,55.6362,55.6915,55.5993,55.6454,91123.0
2022-06-22 15:10:00,60.37,60.37,60.25,60.26,102196.0,55.6454,55.6454,55.5348,55.544,102196.0
2022-06-22 15:20:00,60.26,60.33,60.15,60.24,293353.0,55.544,55.6086,55.4427,55.5256,293353.0
2022-06-22 15:30:00,60.23,60.34,60.2,60.23,281559.0,55.5164,55.6178,55.4887,55.5164,281559.0
2022-06-22 15:40:00,60.23,60.34,60.19,60.29,309351.0,55.5164,55.6178,55.4795,55.5717,309351.0
2022-06-22 15:50:00,60.28,60.4,60.24,60.28,888968.0,55.5625,55.6731,55.5256,55.5625,888968.0
2022-06-23 09:30:00,60.56,61.0,60.52,60.99,203129.0,55.8206,56.2261,55.7837,56.2169,203129.0
2022-06-23 09:40:00,60.99,61.31,60.99,61.19,235785.0,56.2169,56.5119,56.2169,56.4013,235785.0
2022-06-23 09:50:00,61.18,61.33,61.02,61.31,140055.0,56.392,56.5303,56.2446,56.5119,140055.0
2022-06-23 10:00:00,61.31,61.36,61.04,61.07,114972.0,56.5119,56.558,56.263,56.2907,114972.0
2022-06-23 10:10:00,61.09,61.29,61.07,61.2,101831.0,56.3091,56.4934,56.2907,56.4105,101831.0
2022-06-23 10:20:00,61.21,61.38,61.18,61.23,90629.0,56.4197,56.5764,56.392,56.4381,90629.0
2022-06-23 10:30:00,61.23,61.35,61.21,61.29,107058.0,56.4381,56.5487,56.4197,56.4934,107058.0
2022-06-23 10:40:00,61.29,61.34,61.0,61.0,103990.0,56.4934,56.5395,56.2261,56.2261,103990.0
2022-06-23 10:50:00,61.0,61.2,60.99,61.2,47069.0,56.2261,56.4105,56.2169,56.4105,47069.0
2022-06-23 11:00:00,61.2,61.28,61.16,61.27,44164.0,56.4105,56.4842,56.3736,56.475,44164.0
2022-06-23 11:10:00,61.27,61.4,61.24,61.31,68093.0,56.475,56.5948,56.4473,56.5119,68093.0
2022-06-23 11:20:00,61.31,61.31,61.1,61.16,82119.0,56.5119,56.5119,56.3183,56.3736,82119.0
2022-06-23 11:30:00,61.17,61.21,60.95,61.07,74850.0,56.3828,56.4197,56.18,56.2907,74850.0
2022-06-23 11:40:00,61.05,61.09,60.96,61.0,57961.0,56.2722,56.3091,56.1893,56.2261,57961.0
2022-06-23 11:50:00,61.0,61.0,60.78,60.84,65854.0,56.2261,56.2261,56.0233,56.0787,65854.0
2022-06-23 12:00:00,60.85,60.9,60.74,60.8,68605.0,56.0879,56.134,55.9865,56.0418,68605.0
2022-06-23 12:10:00,60.81,60.85,60.75,60.81,92314.0,56.051,56.0879,55.9957,56.051,92314.0
2022-06-23 12:20:00,60.82,60.89,60.77,60.78,60417.0,56.0602,56.1247,56.0141,56.0233,60417.0
2022-06-23 12:30:00,60.78,60.84,60.64,60.68,83465.0,56.0233,56.0787,55.8943,55.9312,83465.0
2022-06-23 12:40:00,60.67,60.74,60.62,60.71,63226.0,55.922,55.9865,55.8759,55.9588,63226.0
2022-06-23 12:50:00,60.71,60.81,60.62,60.7,101098.0,55.9588,56.051,55.8759,55.9496,101098.0
2022-06-23 13:00:00,60.7,60.9,60.67,60.87,67214.0,55.9496,56.134,55.922,56.1063,67214.0
2022-06-23 13:10:00,60.88,60.93,60.82,60.82,39449.0,56.1155,56.1616,56.0602,56.0602,39449.0
2022-06-23 13:20:00,60.82,60.91,60.77,60.77,68448.0,56.0602,56.1432,56.0141,56.0141,68448.0
2022-06-23 13:30:00,60.78,60.92,60.77,60.87,45588.0,56.0233,56.1524,56.0141,56.1063,45588.0
2022-06-23 13:40:00,60.88,60.98,60.85,60.97,45389.0,56.1155,56.2077,56.0879,56.1985,45389.0
2022-06-23 13:50:00,60.96,61.04,60.95,61.01,36341.0,56.1893,56.263,56.18,56.2353,36341.0
2022-06-23 14:00:00,61.01,61.04,60.95,60.98,56746.0,56.2353,56.263,56.18,56.2077,56746.0
2022-06-23 14:10:00,61.0,61.11,60.97,61.09,36932.0,56.2261,56.3275,56.1985,56.3091,36932.0
2022-06-23 14:20:00,61.08,61.16,61.05,61.15,39116.0,56.2999,56.3736,56.2722,56.3644,39116.0
2022-06-23 14:30:00,61.15,61.25,61.11,61.22,68537.0,56.3644,56.4566,56.3275,56.4289,68537.0
2022-06-23 14:40:00,61.22,61.22,61.1,61.11,73745.0,56.4289,56.4289,56.3183,56.3275,73745.0
2022-06-23 14:50:00,61.11,61.13,61.03,61.03,54357.0,56.3275,56.346,56.2538,56.2538,54357.0
2022-06-23 15:00:00,61.04,61.07,60.98,61.0,88685.0,56.263,56.2907,56.2077,56.2261,88685.0
2022-06-23 15:10:00,61.0,61.01,60.92,60.97,83935.0,56.2261,56.2353,56.1524,56.1985,83935.0
2022-06-23 15:20:00,60.97,61.01,60.92,60.94,107731.0,56.1985,56.2353,56.1524,56.1708,107731.0
2022-06-23 15:30:00,60.95,61.07,60.94,60.97,158924.0,56.18,56.2907,56.1708,56.1985,158924.0
2022-06-23 15:40:00,60.96,61.11,60.96,61.11,297602.0,56.1893,56.3275,56.1893,56.3275,297602.0
2022-06-23 15:50:00,61.12,61.17,61.03,61.04,525486.0,56.3367,56.3828,56.2538,56.263,525486.0
2022-06-24 09:30:00,61.59,61.7,61.36,61.37,191100.0,56.77,56.8713,56.558,56.5672,191100.0
2022-06-24 09:40:00,61.38,61.59,61.32,61.59,282693.0,56.5764,56.77,56.5211,56.77,282693.0
2022-06-24 09:50:00,61.58,61.64,61.39,61.53,83999.0,56.7607,56.816,56.5856,56.7147,83999.0
2022-06-24 10:00:00,61.54,61.96,61.54,61.92,134800.0,56.7239,57.111,56.7239,57.0741,134800.0
2022-06-24 10:10:00,61.92,61.96,61.77,61.87,58153.0,57.0741,57.111,56.9359,57.028,58153.0
2022-06-24 10:20:00,61.89,61.96,61.83,61.86,59462.0,57.0465,57.111,56.9912,57.0188,59462.0
2022-06-24 10:30:00,61.87,61.9,61.72,61.74,62684.0,57.028,57.0557,56.8898,56.9082,62684.0
2022-06-24 10:40:00,61.75,61.85,61.73,61.8,65857.0,56.9174,57.0096,56.899,56.9635,65857.0
2022-06-24 10:50:00,61.8,61.93,61.79,61.91,97595.0,56.9635,57.0833,56.9543,57.0649,97595.0
2022-06-24 11:00:00,61.9,61.94,61.86,61.91,74692.0,57.0557,57.0926,57.0188,57.0649,74692.0
2022-06-24 11:10:00,61.93,61.98,61.89,61.94,66315.0,57.0833,57.1294,57.0465,57.0926,66315.0
2022-06-24 11:20:00,61.94,62.04,61.92,61.96,89356.0,57.0926,57.1847,57.0741,57.111,89356.0
2022-06-24 11:30:00,61.96,61.96,61.86,61.9,44916.0,57.111,57.111,57.0188,57.0557,44916.0
2022-06-24 11:40:00,61.89,62.02,61.89,61.92,37971.0,57.0465,57.1663,57.0465,57.0741,37971.0
2022-06-24 11:50:00,61.93,61.99,61.86,61.89,48875.0,57.0833,57.1387,57.0188,57.0465,48875.0
2022-06-24 12:00:00,61.88,62.02,61.84,61.98,46195.0,57.0373,57.1663,57.0004,57.1294,46195.0
2022-06-24 12:10:00,61.99,62.07,61.99,62.05,38790.0,57.1387,57.2124,57.1387,57.194,38790.0
2022-06-24 12:20:00,62.05,62.06,61.95,61.98,46245.0,57.194,57.2032,57.1018,57.1294,46245.0
2022-06-24 12:30:00,61.98,62.01,61.95,61.98,34474.0,57.1294,57.1571,57.1018,57.1294,34474.0
2022-06-24 12:40:00,61.98,61.99,61.85,61.89,41243.0,57.1294,57.1387,57.0096,57.0465,41243.0
2022-06-24 12:50:00,61.9,61.93,61.84,61.9,36245.0,57.0557,57.0833,57.0004,57.0557,36245.0
2022-06-24 13:00:00,61.91,62.05,61.9,62.04,26114.0,57.0649,57.194,57.0557,57.1847,26114.0
2022-06-24 13:10:00,62.04,62.13,62.04,62.08,25944.0,57.1847,57.2677,57.1847,57.2216,25944.0
2022-06-24 13:20:00,62.07,62.17,62.05,62.17,29169.0,57.2124,57.3046,57.194,57.3046,29169.0
2022-06-24 13:30:00,62.17,62.21,62.12,62.2,33104.0,57.3046,57.3414,57.2585,57.3322,33104.0
2022-06-24 13:40:00,62.2,62.26,62.19,62.25,32782.0,57.3322,57.3875,57.323,57.3783,32782.0
2022-06-24 13:50:00,62.24,62.3,62.22,62.27,43044.0,57.3691,57.4244,57.3507,57.3967,43044.0
2022-06-24 14:00:00,62.28,62.3,62.21,62.28,35712.0,57.406,57.4244,57.3414,57.406,35712.0
2022-06-24 14:10:00,62.28,62.32,62.27,62.29,29358.0,57.406,57.4428,57.3967,57.4152,29358.0
2022-06-24 14:20:00,62.28,62.4,62.24,62.38,74311.0,57.406,57.5166,57.3691,57.4981,74311.0
2022-06-24 14:30:00,62.38,62.48,62.37,62.44,90226.0,57.4981,57.5903,57.4889,57.5534,90226.0
2022-06-24 14:40:00,62.43,62.47,62.4,62.47,48649.0,57.5442,57.5811,57.5166,57.5811,48649.0
2022-06-24 14:50:00,62.47,62.61,62.47,62.59,82244.0,57.5811,57.7101,57.5811,57.6917,82244.0
2022-06-24 15:00:00,62.59,62.6,62.52,62.57,84796.0,57.6917,57.7009,57.6272,57.6733,84796.0
2022-06-24 15:10:00,62.57,62.57,62.48,62.49,89857.0,57.6733,57.6733,57.5903,57.5995,89857.0
2022-06-24 15:20:00,62.5,62.53,62.46,62.49,114344.0,57.6087,57.6364,57.5719,57.5995,114344.0
2022-06-24 15:30:00,62.5,62.55,62.49,62.53,116657.0,57.6087,57.6548,57.5995,57.6364,116657.0
2022-06-24 15:40:00,62.54,62.65,62.51,62.65,152948.0,57.6456,57.747,57.618,57.747,152948.0
2022-06-24 15:50:00,62.66,62.71,62.53,62.66,643922.0,57.7562,57.8023,57.6364,57.7562,643922.0
2022-06-27 09:30:00,62.26,62.71,62.08,62.43,229056.0,57.3875,57.8023,57.2216,57.5442,229056.0
2022-06-27 09:40:00,62.42,62.72,62.42,62.51,119831.0,57.535,57.8115,57.535,57.618,119831.0
2022-06-27 09:50:00,62.51,62.55,62.1,62.17,113502.0,57.618,57.6548,57.24,57.3046,113502.0
2022-06-27 10:00:00,62.15,62.38,62.15,62.3,87852.0,57.2861,57.4981,57.2861,57.4244,87852.0
2022-06-27 10:10:00,62.3,62.41,62.2,62.31,78179.0,57.4244,57.5258,57.3322,57.4336,78179.0
2022-06-27 10:20:00,62.31,62.41,62.26,62.36,68522.0,57.4336,57.5258,57.3875,57.4797,68522.0
2022-06-27 10:30:00,62.36,62.4,62.25,62.39,72526.0,57.4797,57.5166,57.3783,57.5074,72526.0
2022-06-27 10:40:00,62.39,62.47,62.35,62.47,68837.0,57.5074,57.5811,57.4705,57.5811,68837.0
2022-06-27 10:50:00,62.48,62.53,62.39,62.4,45974.0,57.5903,57.6364,57.5074,57.5166,45974.0
2022-06-27 11:00:00,62.4,62.44,62.29,62.35,55171.0,57.5166,57.5534,57.4152,57.4705,55171.0
2022-06-27 11:10:00,62.36,62.56,62.35,62.55,59524.0,57.4797,57.664,57.4705,57.6548,59524.0
2022-06-27 11:20:00,62.55,62.62,62.54,62.55,42654.0,57.6548,57.7194,57.6456,57.6548,42654.0
2022-06-27 11:30:00,62.56,62.57,62.5,62.55,52144.0,57.664,57.6733,57.6087,57.6548,52144.0
2022-06-27 11:40:00,62.54,62.58,62.49,62.55,46759.0,57.6456,57.6825,57.5995,57.6548,46759.0
2022-06-27 11:50:00,62.56,62.74,62.54,62.73,62514.0,57.664,57.83,57.6456,57.8207,62514.0
2022-06-27 12:00:00,62.73,62.76,62.62,62.7,37574.0,57.8207,57.8484,57.7194,57.7931,37574.0
2022-06-27 12:10:00,62.69,62.71,62.6,62.71,37916.0,57.7839,57.8023,57.7009,57.8023,37916.0
2022-06-27 12:20:00,62.72,62.74,62.65,62.68,36433.0,57.8115,57.83,57.747,57.7747,36433.0
2022-06-27 12:30:00,62.68,62.72,62.63,62.68,33938.0,57.7747,57.8115,57.7286,57.7747,33938.0
2022-06-27 12:40:00,62.67,62.7,62.62,62.64,38981.0,57.7654,57.7931,57.7194,57.7378,38981.0
2022-06-27 12:50:00,62.64,62.81,62.63,62.76,93909.0,57.7378,57.8945,57.7286,57.8484,93909.0
2022-06-27 13:00:00,62.77,62.78,62.55,62.61,223947.0,57.8576,57.8668,57.6548,57.7101,223947.0
2022-06-27 13:10:00,62.61,62.72,62.59,62.7,38586.0,57.7101,57.8115,57.6917,57.7931,38586.0
2022-06-27 13:20:00,62.72,62.72,62.66,62.7,31807.0,57.8115,57.8115,57.7562,57.7931,31807.0
2022-06-27 13:30:00,62.69,62.7,62.62,62.66,34151.0,57.7839,57.7931,57.7194,57.7562,34151.0
2022-06-27 13:40:00,62.66,62.66,62.55,62.63,51308.0,57.7562,57.7562,57.6548,57.7286,51308.0
2022-06-27 13:50:00,62.63,62.66,62.56,62.57,32731.0,57.7286,57.7562,57.664,57.6733,32731.0
2022-06-27 14:00:00,62.57,62.57,62.47,62.5,36959.0,57.6733,57.6733,57.5811,57.6087,36959.0
2022-06-27 14:10:00,62.49,62.49,62.43,62.48,46005.0,57.5995,57.5995,57.5442,57.5903,46005.0
2022-06-27 14:20:00,62.48,62.52,62.47,62.51,28212.0,57.5903,57.6272,57.5811,57.618,28212.0
2022-06-27 14:30:00,62.5,62.58,62.48,62.55,32721.0,57.6087,57.6825,57.5903,57.6548,32721.0
2022-06-27 14:40:00,62.55,62.56,62.43,62.5,44984.0,57.6548,57.664,57.5442,57.6087,44984.0
2022-06-27 14:50:00,62.49,62.52,62.46,62.48,42005.0,57.5995,57.6272,57.5719,57.5903,42005.0
2022-06-27 15:00:00,62.47,62.5,62.34,62.42,79332.0,57.5811,57.6087,57.4613,57.535,79332.0
2022-06-27 15:10:00,62.42,62.58,62.42,62.54,71426.0,57.535,57.6825,57.535,57.6456,71426.0
2022-06-27 15:20:00,62.53,62.61,62.49,62.58,72522.0,57.6364,57.7101,57.5995,57.6825,72522.0
2022-06-27 15:30:00,62.58,62.58,62.43,62.47,99312.0,57.6825,57.6825,57.5442,57.5811,99312.0
2022-06-27 15:40:00,62.47,62.68,62.43,62.68,138174.0,57.5811,57.7747,57.5442,57.7747,138174.0
2022-06-27 15:50:00,62.67,62.67,62.47,62.64,372218.0,57.7654,57.7654,57.5811,57.7378,372218.0
2022-06-28 09:30:00,62.82,63.18,62.82,62.98,246686.0,57.9037,58.2355,57.9037,58.0512,246686.0
2022-06-28 09:40:00,62.98,63.02,62.82,62.96,110910.0,58.0512,58.088,57.9037,58.0327,110910.0
2022-06-28 09:50:00,62.97,63.13,62.89,62.95,110258.0,58.042,58.1894,57.9682,58.0235,110258.0
2022-06-28 10:00:00,62.97,63.04,62.68,62.76,164719.0,58.042,58.1065,57.7747,57.8484,164719.0
2022-06-28 10:10:00,62.75,62.95,62.74,62.94,79879.0,57.8392,58.0235,57.83,58.0143,79879.0
2022-06-28 10:20:00,62.94,62.99,62.8,62.8,67116.0,58.0143,58.0604,57.8853,57.8853,67116.0
2022-06-28 10:30:00,62.8,62.82,62.68,62.75,64092.0,57.8853,57.9037,57.7747,57.8392,64092.0
2022-06-28 10:40:00,62.75,62.81,62.64,62.66,57025.0,57.8392,57.8945,57.7378,57.7562,57025.0
2022-06-28 10:50:00,62.65,62.76,62.61,62.76,72783.0,57.747,57.8484,57.7101,57.8484,72783.0
2022-06-28 11:00:00,62.76,62.76,62.62,62.65,61601.0,57.8484,57.8484,57.7194,57.747,61601.0
2022-06-28 11:10:00,62.65,62.73,62.62,62.72,71032.0,57.747,57.8207,57.7194,57.8115,71032.0
2022-06-28 11:20:00,62.73,62.76,62.57,62.58,72390.0,57.8207,57.8484,57.6733,57.6825,72390.0
2022-06-28 11:30:00,62.58,62.6,62.48,62.48,66843.0,57.6825,57.7009,57.5903,57.5903,66843.0
2022-06-28 11:40:00,62.49,62.51,62.43,62.51,74628.0,57.5995,57.618,57.5442,57.618,74628.0
2022-06-28 11:50:00,62.52,62.53,62.42,62.48,72305.0,57.6272,57.6364,57.535,57.5903,72305.0
2022-06-28 12:00:00,62.47,62.49,62.36,62.49,73423.0,57.5811,57.5995,57.4797,57.5995,73423.0
2022-06-28 12:10:00,62.49,62.51,62.37,62.39,69148.0,57.5995,57.618,57.4889,57.5074,69148.0
2022-06-28 12:20:00,62.38,62.44,62.35,62.44,163812.0,57.4981,57.5534,57.4705,57.5534,163812.0
2022-06-28 12:30:00,62.45,62.45,62.32,62.35,149303.0,57.5627,57.5627,57.4428,57.4705,149303.0
2022-06-28 12:40:00,62.35,62.37,62.3,62.31,60834.0,57.4705,57.4889,57.4244,57.4336,60834.0
2022-06-28 12:50:00,62.3,62.32,62.24,62.29,46858.0,57.4244,57.4428,57.3691,57.4152,46858.0
2022-06-28 13:00:00,62.29,62.31,62.16,62.16,91446.0,57.4152,57.4336,57.2954,57.2954,91446.0
2022-06-28 13:10:00,62.16,62.2,62.09,62.14,50319.0,57.2954,57.3322,57.2308,57.2769,50319.0
2022-06-28 13:20:00,62.14,62.17,62.08,62.17,60756.0,57.2769,57.3046,57.2216,57.3046,60756.0
2022-06-28 13:30:00,62.18,62.18,61.99,62.05,64314.0,57.3138,57.3138,57.1387,57.194,64314.0
2022-06-28 13:40:00,62.05,62.1,61.98,62.0,66587.0,57.194,57.24,57.1294,57.1479,66587.0
2022-06-28 13:50:00,62.0,62.06,61.99,62.02,87403.0,57.1479,57.2032,57.1387,57.1663,87403.0
2022-06-28 14:00:00,62.03,62.09,61.95,61.96,83528.0,57.1755,57.2308,57.1018,57.111,83528.0
2022-06-28 14:10:00,61.96,61.98,61.88,61.9,71551.0,57.111,57.1294,57.0373,57.0557,71551.0
2022-06-28 14:20:00,61.9,61.91,61.82,61.88,63975.0,57.0557,57.0649,56.982,57.0373,63975.0
2022-06-28 14:30:00,61.88,61.88,61.63,61.64,54035.0,57.0373,57.0373,56.8068,56.816,54035.0
2022-06-28 14:40:00,61.64,61.77,61.62,61.76,67950.0,56.816,56.9359,56.7976,56.9267,67950.0
2022-06-28 14:50:00,61.77,61.78,61.65,61.71,63407.0,56.9359,56.9451,56.8253,56.8806,63407.0
2022-06-28 15:00:00,61.7,61.73,61.55,61.57,113074.0,56.8713,56.899,56.7331,56.7515,113074.0
2022-06-28 15:10:00,61.57,61.77,61.56,61.73,264225.0,56.7515,56.9359,56.7423,56.899,264225.0
2022-06-28 15:20:00,61.73,61.75,61.61,61.65,166443.0,56.899,56.9174,56.7884,56.8253,166443.0
2022-06-28 15:30:00,61.65,61.8,61.59,61.8,208803.0,56.8253,56.9635,56.77,56.9635,208803.0
2022-06-28 15:40:00,61.8,61.82,61.71,61.79,220704.0,56.9635,56.982,56.8806,56.9543,220704.0
2022-06-28 15:50:00,61.79,61.87,61.69,61.72,646407.0,56.9543,57.028,56.8621,56.8898,646407.0
2022-06-29 09:30:00,61.5,62.02,61.5,61.65,302338.0,57.0068,57.4888,57.0068,57.1458,302338.0
2022-06-29 09:40:00,61.67,61.9,61.49,61.57,136599.0,57.1643,57.3775,56.9975,57.0716,136599.0
2022-06-29 09:50:00,61.56,61.86,61.55,61.62,122999.0,57.0624,57.3404,57.0531,57.118,122999.0
2022-06-29 10:00:00,61.63,61.85,61.56,61.68,81867.0,57.1273,57.3312,57.0624,57.1736,81867.0
2022-06-29 10:10:00,61.68,61.86,61.66,61.71,63638.0,57.1736,57.3404,57.1551,57.2014,63638.0
2022-06-29 10:20:00,61.7,61.91,61.7,61.85,93119.0,57.1921,57.3868,57.1921,57.3312,93119.0
2022-06-29 10:30:00,61.85,61.93,61.61,61.74,95794.0,57.3312,57.4053,57.1087,57.2292,95794.0
2022-06-29 10:40:00,61.75,61.98,61.74,61.96,96214.0,57.2385,57.4517,57.2292,57.4331,96214.0
2022-06-29 10:50:00,61.97,62.03,61.86,61.87,45257.0,57.4424,57.498,57.3404,57.3497,45257.0
2022-06-29 11:00:00,61.87,62.04,61.82,62.03,76345.0,57.3497,57.5073,57.3034,57.498,76345.0
2022-06-29 11:10:00,62.03,62.11,62.01,62.06,49382.0,57.498,57.5722,57.4795,57.5258,49382.0
2022-06-29 11:20:00,62.06,62.07,61.93,62.0,46929.0,57.5258,57.5351,57.4053,57.4702,46929.0
2022-06-29 11:30:00,62.0,62.13,61.96,62.12,69097.0,57.4702,57.5907,57.4331,57.5815,69097.0
2022-06-29 11:40:00,62.12,62.2,62.06,62.17,78521.0,57.5815,57.6556,57.5258,57.6278,78521.0
2022-06-29 11:50:00,62.17,62.27,62.12,62.18,65069.0,57.6278,57.7205,57.5815,57.6371,65069.0
2022-06-29 12:00:00,62.19,62.2,62.1,62.12,46355.0,57.6463,57.6556,57.5629,57.5815,46355.0
2022-06-29 12:10:00,62.12,62.16,62.0,62.03,33805.0,57.5815,57.6185,57.4702,57.498,33805.0
2022-06-29 12:20:00,62.05,62.07,61.95,62.0,40976.0,57.5166,57.5351,57.4239,57.4702,40976.0
2022-06-29 12:30:00,62.0,62.18,61.98,62.16,72890.0,57.4702,57.6371,57.4517,57.6185,72890.0
2022-06-29 12:40:00,62.16,62.18,61.97,62.0,54794.0,57.6185,57.6371,57.4424,57.4702,54794.0
2022-06-29 12:50:00,62.0,62.03,61.92,61.93,59729.0,57.4702,57.498,57.3961,57.4053,59729.0
2022-06-29 13:00:00,61.93,62.04,61.86,62.04,65473.0,57.4053,57.5073,57.3404,57.5073,65473.0
2022-06-29 13:10:00,62.04,62.1,61.87,61.91,38400.0,57.5073,57.5629,57.3497,57.3868,38400.0
2022-06-29 13:20:00,61.91,62.01,61.89,62.0,56650.0,57.3868,57.4795,57.3683,57.4702,56650.0
2022-06-29 13:30:00,62.0,62.09,61.92,62.08,47660.0,57.4702,57.5536,57.3961,57.5444,47660.0
2022-06-29 13:40:00,62.07,62.16,62.05,62.15,37082.0,57.5351,57.6185,57.5166,57.6093,37082.0
2022-06-29 13:50:00,62.15,62.27,62.13,62.25,50371.0,57.6093,57.7205,57.5907,57.702,50371.0
2022-06-29 14:00:00,62.25,62.36,62.24,62.31,69356.0,57.702,57.8039,57.6927,57.7576,69356.0
2022-06-29 14:10:00,62.3,62.32,62.24,62.24,90959.0,57.7483,57.7668,57.6927,57.6927,90959.0
2022-06-29 14:20:00,62.23,62.24,62.13,62.2,76467.0,57.6834,57.6927,57.5907,57.6556,76467.0
2022-06-29 14:30:00,62.21,62.22,62.1,62.14,73739.0,57.6649,57.6741,57.5629,57.6,73739.0
2022-06-29 14:40:00,62.14,62.15,62.05,62.09,51965.0,57.6,57.6093,57.5166,57.5536,51965.0
2022-06-29 14:50:00,62.09,62.13,62.07,62.09,48998.0,57.5536,57.5907,57.5351,57.5536,48998.0
2022-06-29 15:00:00,62.1,62.13,62.0,62.13,58293.0,57.5629,57.5907,57.4702,57.5907,58293.0
2022-06-29 15:10:00,62.12,62.18,62.03,62.12,63604.0,57.5815,57.6371,57.498,57.5815,63604.0
2022-06-29 15:20:00,62.12,62.21,62.08,62.2,99670.0,57.5815,57.6649,57.5444,57.6556,99670.0
2022-06-29 15:30:00,62.21,62.22,61.99,62.01,117767.0,57.6649,57.6741,57.461,57.4795,117767.0
2022-06-29 15:40:00,62.01,62.05,61.93,61.98,126286.0,57.4795,57.5166,57.4053,57.4517,126286.0
2022-06-29 15:50:00,61.99,62.15,61.93,62.05,414400.0,57.461,57.6093,57.4053,57.5166,414400.0
2022-06-30 09:30:00,61.58,61.98,61.51,61.58,150280.0,57.0809,57.4517,57.016,57.0809,150280.0
2022-06-30 09:40:00,61.58,61.92,61.51,61.82,96136.0,57.0809,57.3961,57.016,57.3034,96136.0
2022-06-30 09:50:00,61.81,62.02,61.77,61.93,130090.0,57.2941,57.4888,57.257,57.4053,130090.0
2022-06-30 10:00:00,61.92,62.0,61.73,61.95,85922.0,57.3961,57.4702,57.2199,57.4239,85922.0
2022-06-30 10:10:00,61.95,62.03,61.8,61.81,91783.0,57.4239,57.498,57.2848,57.2941,91783.0
2022-06-30 10:20:00,61.82,61.87,61.75,61.83,111704.0,57.3034,57.3497,57.2385,57.3126,111704.0
2022-06-30 10:30:00,61.82,62.0,61.79,61.88,114742.0,57.3034,57.4702,57.2756,57.359,114742.0
2022-06-30 10:40:00,61.88,61.94,61.76,61.84,85048.0,57.359,57.4146,57.2478,57.3219,85048.0
2022-06-30 10:50:00,61.84,62.0,61.83,61.96,91425.0,57.3219,57.4702,57.3126,57.4331,91425.0
2022-06-30 11:00:00,61.97,62.0,61.87,61.92,56579.0,57.4424,57.4702,57.3497,57.3961,56579.0
2022-06-30 11:10:00,61.92,61.93,61.71,61.71,76568.0,57.3961,57.4053,57.2014,57.2014,76568.0
2022-06-30 11:20:00,61.72,61.92,61.67,61.87,81945.0,57.2107,57.3961,57.1643,57.3497,81945.0
2022-06-30 11:30:00,61.88,61.93,61.8,61.85,121156.0,57.359,57.4053,57.2848,57.3312,121156.0
2022-06-30 11:40:00,61.85,61.92,61.84,61.88,58509.0,57.3312,57.3961,57.3219,57.359,58509.0
2022-06-30 11:50:00,61.87,62.06,61.84,62.05,44456.0,57.3497,57.5258,57.3219,57.5166,44456.0
2022-06-30 12:00:00,62.05,62.1,61.99,62.0,39836.0,57.5166,57.5629,57.461,57.4702,39836.0
2022-06-30 12:10:00,62.0,62.09,61.92,62.05,75789.0,57.4702,57.5536,57.3961,57.5166,75789.0
2022-06-30 12:20:00,62.05,62.24,62.03,62.16,65974.0,57.5166,57.6927,57.498,57.6185,65974.0
2022-06-30 12:30:00,62.17,62.27,62.13,62.15,67641.0,57.6278,57.7205,57.5907,57.6093,67641.0
2022-06-30 12:40:00,62.15,62.27,62.14,62.2,49230.0,57.6093,57.7205,57.6,57.6556,49230.0
2022-06-30 12:50:00,62.2,62.27,62.15,62.25,37029.0,57.6556,57.7205,57.6093,57.702,37029.0
2022-06-30 13:00:00,62.25,62.31,62.21,62.26,48630.0,57.702,57.7576,57.6649,57.7112,48630.0
2022-06-30 13:10:00,62.27,62.27,62.08,62.15,40319.0,57.7205,57.7205,57.5444,57.6093,40319.0
2022-06-30 13:20:00,62.15,62.3,62.14,62.27,44963.0,57.6093,57.7483,57.6,57.7205,44963.0
2022-06-30 13:30:00,62.27,62.35,62.26,62.31,37166.0,57.7205,57.7946,57.7112,57.7576,37166.0
2022-06-30 13:40:00,62.31,62.39,62.21,62.31,46842.0,57.7576,57.8317,57.6649,57.7576,46842.0
2022-06-30 13:50:00,62.31,62.42,62.28,62.42,70057.0,57.7576,57.8595,57.7298,57.8595,70057.0
2022-06-30 14:00:00,62.42,62.51,62.33,62.36,95263.0,57.8595,57.943,57.7761,57.8039,95263.0
2022-06-30 14:10:00,62.36,62.42,62.25,62.3,46809.0,57.8039,57.8595,57.702,57.7483,46809.0
2022-06-30 14:20:00,62.29,62.34,62.11,62.27,58596.0,57.739,57.7854,57.5722,57.7205,58596.0
2022-06-30 14:30:00,62.28,62.35,62.26,62.32,34909.0,57.7298,57.7946,57.7112,57.7668,34909.0
2022-06-30 14:40:00,62.3,62.3,62.13,62.18,54733.0,57.7483,57.7483,57.5907,57.6371,54733.0
2022-06-30 14:50:00,62.18,62.21,62.1,62.21,45929.0,57.6371,57.6649,57.5629,57.6649,45929.0
2022-06-30 15:00:00,62.2,62.23,62.0,62.03,51375.0,57.6556,57.6834,57.4702,57.498,51375.0
2022-06-30 15:10:00,62.03,62.08,61.89,61.9,78467.0,57.498,57.5444,57.3683,57.3775,78467.0
2022-06-30 15:20:00,61.9,62.19,61.86,62.19,70162.0,57.3775,57.6463,57.3404,57.6463,70162.0
2022-06-30 15:30:00,62.19,62.35,62.15,62.25,112811.0,57.6463,57.7946,57.6093,57.702,112811.0
2022-06-30 15:40:00,62.23,62.3,62.04,62.2,130039.0,57.6834,57.7483,57.5073,57.6556,130039.0
2022-06-30 15:50:00,62.19,62.26,61.81,62.1,878205.0,57.6463,57.7112,57.2941,57.5629,878205.0
2022-07-01 09:30:00,61.66,62.3,61.55,62.23,335074.0,57.1551,57.7483,57.0531,57.6834,335074.0
2022-07-01 09:40:00,62.22,62.46,62.18,62.32,134011.0,57.6741,57.8966,57.6371,57.7668,134011.0
2022-07-01 09:50:00,62.33,62.58,62.33,62.48,114223.0,57.7761,58.0078,57.7761,57.9152,114223.0
2022-07-01 10:00:00,62.48,62.65,62.38,62.5,187640.0,57.9152,58.0727,57.8225,57.9337,187640.0
2022-07-01 10:10:00,62.49,62.52,62.05,62.31,356394.0,57.9244,57.9522,57.5166,57.7576,356394.0
2022-07-01 10:20:00,62.31,62.63,62.23,62.63,119398.0,57.7576,58.0542,57.6834,58.0542,119398.0
2022-07-01 10:30:00,62.62,62.64,62.52,62.6,110304.0,58.0449,58.0635,57.9522,58.0264,110304.0
2022-07-01 10:40:00,62.59,62.73,62.55,62.73,90840.0,58.0171,58.1469,57.98,58.1469,90840.0
2022-07-01 10:50:00,62.72,62.8,62.64,62.65,84833.0,58.1376,58.2118,58.0635,58.0727,84833.0
2022-07-01 11:00:00,62.64,62.65,62.45,62.64,117976.0,58.0635,58.0727,57.8873,58.0635,117976.0
2022-07-01 11:10:00,62.64,62.84,62.58,62.74,63843.0,58.0635,58.2488,58.0078,58.1562,63843.0
2022-07-01 11:20:00,62.72,62.79,62.69,62.74,119618.0,58.1376,58.2025,58.1098,58.1562,119618.0
2022-07-01 11:30:00,62.76,62.84,62.7,62.78,91585.0,58.1747,58.2488,58.1191,58.1932,91585.0
2022-07-01 11:40:00,62.78,62.88,62.74,62.83,190534.0,58.1932,58.2859,58.1562,58.2396,190534.0
2022-07-01 11:50:00,62.83,62.83,62.58,62.62,133778.0,58.2396,58.2396,58.0078,58.0449,133778.0
2022-07-01 12:00:00,62.61,62.69,62.41,62.66,245196.0,58.0357,58.1098,57.8503,58.082,245196.0
2022-07-01 12:10:00,62.64,62.75,62.59,62.74,98653.0,58.0635,58.1654,58.0171,58.1562,98653.0
2022-07-01 12:20:00,62.74,62.77,62.68,62.76,80888.0,58.1562,58.184,58.1005,58.1747,80888.0
2022-07-01 12:30:00,62.76,62.86,62.72,62.82,147873.0,58.1747,58.2674,58.1376,58.2303,147873.0
2022-07-01 12:40:00,62.81,62.87,62.71,62.87,88578.0,58.221,58.2767,58.1283,58.2767,88578.0
2022-07-01 12:50:00,62.87,62.94,62.8,62.83,78048.0,58.2767,58.3415,58.2118,58.2396,78048.0
2022-07-01 13:00:00,62.82,62.88,62.78,62.85,79322.0,58.2303,58.2859,58.1932,58.2581,79322.0
2022-07-01 13:10:00,62.85,62.9,62.79,62.87,88419.0,58.2581,58.3045,58.2025,58.2767,88419.0
2022-07-01 13:20:00,62.87,62.88,62.8,62.87,74184.0,58.2767,58.2859,58.2118,58.2767,74184.0
2022-07-01 13:30:00,62.87,63.04,62.85,63.02,221407.0,58.2767,58.4342,58.2581,58.4157,221407.0
2022-07-01 13:40:00,63.03,63.28,62.99,63.28,89749.0,58.425,58.6567,58.3879,58.6567,89749.0
2022-07-01 13:50:00,63.29,63.29,63.12,63.17,90507.0,58.666,58.666,58.5084,58.5547,90507.0
2022-07-01 14:00:00,63.17,63.17,63.03,63.04,101286.0,58.5547,58.5547,58.425,58.4342,101286.0
2022-07-01 14:10:00,63.03,63.17,62.94,63.17,92448.0,58.425,58.5547,58.3415,58.5547,92448.0
2022-07-01 14:20:00,63.17,63.49,63.15,63.4,118240.0,58.5547,58.8514,58.5362,58.7679,118240.0
2022-07-01 14:30:00,63.4,63.56,63.4,63.45,98454.0,58.7679,58.9162,58.7679,58.8143,98454.0
2022-07-01 14:40:00,63.45,63.51,63.39,63.5,75438.0,58.8143,58.8699,58.7587,58.8606,75438.0
2022-07-01 14:50:00,63.5,63.51,63.4,63.47,92021.0,58.8606,58.8699,58.7679,58.8328,92021.0
2022-07-01 15:00:00,63.47,63.49,63.24,63.47,108762.0,58.8328,58.8514,58.6196,58.8328,108762.0
2022-07-01 15:10:00,63.45,63.49,63.38,63.4,131374.0,58.8143,58.8514,58.7494,58.7679,131374.0
2022-07-01 15:20:00,63.4,63.41,63.29,63.37,156529.0,58.7679,58.7772,58.666,58.7401,156529.0
2022-07-01 15:30:00,63.38,63.51,63.38,63.49,185642.0,58.7494,58.8699,58.7494,58.8514,185642.0
2022-07-01 15:40:00,63.49,63.6,63.47,63.58,291456.0,58.8514,58.9533,58.8328,58.9348,291456.0
2022-07-01 15:50:00,63.58,63.63,63.13,63.35,1000667.0,58.9348,58.9811,58.5177,58.7216,1000667.0
2022-07-05 09:30:00,63.04,63.2,62.83,62.84,265799.0,58.4342,58.5825,58.2396,58.2488,265799.0
2022-07-05 09:40:00,62.85,62.85,62.52,62.52,224865.0,58.2581,58.2581,57.9522,57.9522,224865.0
2022-07-05 09:50:00,62.51,62.58,62.35,62.35,168009.0,57.943,58.0078,57.7946,57.7946,168009.0
2022-07-05 10:00:00,62.34,62.34,62.02,62.09,141987.0,57.7854,57.7854,57.4888,57.5536,141987.0
2022-07-05 10:10:00,62.07,62.17,61.66,61.69,192209.0,57.5351,57.6278,57.1551,57.1829,192209.0
2022-07-05 10:20:00,61.7,61.89,61.67,61.87,173934.0,57.1921,57.3683,57.1643,57.3497,173934.0
2022-07-05 10:30:00,61.87,61.97,61.67,61.7,97988.0,57.3497,57.4424,57.1643,57.1921,97988.0
2022-07-05 10:40:00,61.68,61.71,61.35,61.5,102778.0,57.1736,57.2014,56.8677,57.0068,102778.0
2022-07-05 10:50:00,61.51,61.51,61.28,61.32,74710.0,57.016,57.016,56.8028,56.8399,74710.0
2022-07-05 11:00:00,61.31,61.31,61.13,61.26,111552.0,56.8306,56.8306,56.6638,56.7843,111552.0
2022-07-05 11:10:00,61.26,61.47,61.25,61.47,87800.0,56.7843,56.9789,56.775,56.9789,87800.0
2022-07-05 11:20:00,61.47,61.59,61.36,61.58,143166.0,56.9789,57.0902,56.877,57.0809,143166.0
2022-07-05 11:30:00,61.57,61.76,61.56,61.72,85429.0,57.0716,57.2478,57.0624,57.2107,85429.0
2022-07-05 11:40:00,61.73,61.97,61.73,61.94,82100.0,57.2199,57.4424,57.2199,57.4146,82100.0
2022-07-05 11:50:00,61.93,61.93,61.78,61.82,67904.0,57.4053,57.4053,57.2663,57.3034,67904.0
2022-07-05 12:00:00,61.8,61.81,61.67,61.76,53315.0,57.2848,57.2941,57.1643,57.2478,53315.0
2022-07-05 12:10:00,61.76,61.85,61.7,61.85,68079.0,57.2478,57.3312,57.1921,57.3312,68079.0
2022-07-05 12:20:00,61.84,62.05,61.81,61.99,58915.0,57.3219,57.5166,57.2941,57.461,58915.0
2022-07-05 12:30:00,61.98,62.0,61.87,61.94,59493.0,57.4517,57.4702,57.3497,57.4146,59493.0
2022-07-05 12:40:00,61.93,62.0,61.91,61.94,140881.0,57.4053,57.4702,57.3868,57.4146,140881.0
2022-07-05 12:50:00,61.93,61.93,61.85,61.88,63980.0,57.4053,57.4053,57.3312,57.359,63980.0
2022-07-05 13:00:00,61.88,61.98,61.83,61.92,58082.0,57.359,57.4517,57.3126,57.3961,58082.0
2022-07-05 13:10:00,61.91,62.05,61.91,62.04,46328.0,57.3868,57.5166,57.3868,57.5073,46328.0
2022-07-05 13:20:00,62.03,62.07,61.88,61.88,47626.0,57.498,57.5351,57.359,57.359,47626.0
2022-07-05 13:30:00,61.87,62.03,61.76,61.99,161557.0,57.3497,57.498,57.2478,57.461,161557.0
2022-07-05 13:40:00,61.99,62.06,61.91,62.02,53424.0,57.461,57.5258,57.3868,57.4888,53424.0
2022-07-05 13:50:00,62.02,62.03,61.96,61.98,59536.0,57.4888,57.498,57.4331,57.4517,59536.0
2022-07-05 14:00:00,61.98,62.09,61.96,62.01,81867.0,57.4517,57.5536,57.4331,57.4795,81867.0
2022-07-05 14:10:00,62.01,62.08,62.0,62.08,45695.0,57.4795,57.5444,57.4702,57.5444,45695.0
2022-07-05 14:20:00,62.07,62.2,62.01,62.19,61770.0,57.5351,57.6556,57.4795,57.6463,61770.0
2022-07-05 14:30:00,62.19,62.37,62.19,62.36,94387.0,57.6463,57.8132,57.6463,57.8039,94387.0
2022-07-05 14:40:00,62.36,62.4,62.3,62.32,66093.0,57.8039,57.841,57.7483,57.7668,66093.0
2022-07-05 14:50:00,62.31,62.39,62.3,62.35,56935.0,57.7576,57.8317,57.7483,57.7946,56935.0
2022-07-05 15:00:00,62.35,62.44,62.3,62.44,84856.0,57.7946,57.8781,57.7483,57.8781,84856.0
2022-07-05 15:10:00,62.43,62.46,62.32,62.34,122373.0,57.8688,57.8966,57.7668,57.7854,122373.0
2022-07-05 15:20:00,62.34,62.57,62.33,62.53,136780.0,57.7854,57.9986,57.7761,57.9615,136780.0
2022-07-05 15:30:00,62.53,62.61,62.47,62.53,161275.0,57.9615,58.0357,57.9059,57.9615,161275.0
2022-07-05 15:40:00,62.54,62.69,62.51,62.69,196228.0,57.9708,58.1098,57.943,58.1098,196228.0
2022-07-05 15:50:00,62.69,62.79,62.41,62.48,1071546.0,58.1098,58.2025,57.8503,57.9152,1071546.0
2022-07-06 09:30:00,62.54,62.79,62.53,62.58,296367.0,57.9708,58.2025,57.9615,58.0078,296367.0
2022-07-06 09:40:00,62.57,62.75,62.55,62.6,212943.0,57.9986,58.1654,57.98,58.0264,212943.0
2022-07-06 09:50:00,62.6,62.77,62.55,62.62,157363.0,58.0264,58.184,57.98,58.0449,157363.0
2022-07-06 10:00:00,62.6,62.74,62.57,62.65,129108.0,58.0264,58.1562,57.9986,58.0727,129108.0
2022-07-06 10:10:00,62.65,62.69,62.5,62.67,116392.0,58.0727,58.1098,57.9337,58.0913,116392.0
2022-07-06 10:20:00,62.67,62.89,62.66,62.89,106812.0,58.0913,58.2952,58.082,58.2952,106812.0
2022-07-06 10:30:00,62.88,62.92,62.6,62.61,101807.0,58.2859,58.323,58.0264,58.0357,101807.0
2022-07-06 10:40:00,62.61,62.69,62.49,62.49,70461.0,58.0357,58.1098,57.9244,57.9244,70461.0
2022-07-06 10:50:00,62.49,62.54,62.41,62.41,71439.0,57.9244,57.9708,57.8503,57.8503,71439.0
2022-07-06 11:00:00,62.4,62.42,62.27,62.35,63827.0,57.841,57.8595,57.7205,57.7946,63827.0
2022-07-06 11:10:00,62.34,62.45,62.27,62.44,83789.0,57.7854,57.8873,57.7205,57.8781,83789.0
2022-07-06 11:20:00,62.45,62.46,62.34,62.39,71903.0,57.8873,57.8966,57.7854,57.8317,71903.0
2022-07-06 11:30:00,62.38,62.45,62.28,62.41,79289.0,57.8225,57.8873,57.7298,57.8503,79289.0
2022-07-06 11:40:00,62.4,62.44,62.3,62.41,81313.0,57.841,57.8781,57.7483,57.8503,81313.0
2022-07-06 11:50:00,62.42,62.55,62.4,62.54,46012.0,57.8595,57.98,57.841,57.9708,46012.0
2022-07-06 12:00:00,62.55,62.56,62.32,62.34,51581.0,57.98,57.9893,57.7668,57.7854,51581.0
2022-07-06 12:10:00,62.33,62.43,62.32,62.38,40616.0,57.7761,57.8688,57.7668,57.8225,40616.0
2022-07-06 12:20:00,62.39,62.4,62.32,62.37,37896.0,57.8317,57.841,57.7668,57.8132,37896.0
2022-07-06 12:30:00,62.37,62.43,62.31,62.32,76999.0,57.8132,57.8688,57.7576,57.7668,76999.0
2022-07-06 12:40:00,62.32,62.37,62.32,62.34,39079.0,57.7668,57.8132,57.7668,57.7854,39079.0
2022-07-06 12:50:00,62.34,62.41,62.33,62.35,80928.0,57.7854,57.8503,57.7761,57.7946,80928.0
2022-07-06 13:00:00,62.36,62.49,62.36,62.47,41392.0,57.8039,57.9244,57.8039,57.9059,41392.0
2022-07-06 13:10:00,62.47,62.47,62.3,62.33,46987.0,57.9059,57.9059,57.7483,57.7761,46987.0
2022-07-06 13:20:00,62.33,62.34,62.24,62.24,46702.0,57.7761,57.7854,57.6927,57.6927,46702.0
2022-07-06 13:30:00,62.24,62.3,62.22,62.29,69162.0,57.6927,57.7483,57.6741,57.739,69162.0
2022-07-06 13:40:00,62.3,62.31,62.25,62.3,54859.0,57.7483,57.7576,57.702,57.7483,54859.0
2022-07-06 13:50:00,62.3,62.33,62.27,62.32,58805.0,57.7483,57.7761,57.7205,57.7668,58805.0
2022-07-06 14:00:00,62.31,62.36,62.14,62.26,179864.0,57.7576,57.8039,57.6,57.7112,179864.0
2022-07-06 14:10:00,62.25,62.28,62.15,62.18,104752.0,57.702,57.7298,57.6093,57.6371,104752.0
2022-07-06 14:20:00,62.17,62.45,62.16,62.44,126493.0,57.6278,57.8873,57.6185,57.8781,126493.0
2022-07-06 14:30:00,62.45,62.7,62.41,62.67,100916.0,57.8873,58.1191,57.8503,58.0913,100916.0
2022-07-06 14:40:00,62.66,62.77,62.51,62.53,111242.0,58.082,58.184,57.943,57.9615,111242.0
2022-07-06 14:50:00,62.53,62.62,62.47,62.58,119055.0,57.9615,58.0449,57.9059,58.0078,119055.0
2022-07-06 15:00:00,62.6,62.65,62.47,62.59,168707.0,58.0264,58.0727,57.9059,58.0171,168707.0
2022-07-06 15:10:00,62.59,62.76,62.58,62.66,139097.0,58.0171,58.1747,58.0078,58.082,139097.0
2022-07-06 15:20:00,62.66,62.75,62.65,62.66,225332.0,58.082,58.1654,58.0727,58.082,225332.0
2022-07-06 15:30:00,62.67,62.69,62.58,62.59,180992.0,58.0913,58.1098,58.0078,58.0171,180992.0
2022-07-06 15:40:00,62.59,62.63,62.51,62.52,411875.0,58.0171,58.0542,57.943,57.9522,411875.0
2022-07-06 15:50:00,62.53,62.57,62.25,62.42,629651.0,57.9615,57.9986,57.702,57.8595,629651.0
2022-07-07 09:30:00,62.39,62.6,62.15,62.47,288179.0,57.8317,58.0264,57.6093,57.9059,288179.0
2022-07-07 09:40:00,62.48,62.63,62.31,62.45,118326.0,57.9152,58.0542,57.7576,57.8873,118326.0
2022-07-07 09:50:00,62.46,62.5,62.16,62.41,89127.0,57.8966,57.9337,57.6185,57.8503,89127.0
2022-07-07 10:00:00,62.41,62.43,62.07,62.1,130962.0,57.8503,57.8688,57.5351,57.5629,130962.0
2022-07-07 10:10:00,62.1,62.36,62.08,62.08,162176.0,57.5629,57.8039,57.5444,57.5444,162176.0
2022-07-07 10:20:00,62.07,62.27,62.07,62.16,83038.0,57.5351,57.7205,57.5351,57.6185,83038.0
2022-07-07 10:30:00,62.16,62.35,62.1,62.16,76734.0,57.6185,57.7946,57.5629,57.6185,76734.0
2022-07-07 10:40:00,62.16,62.22,62.07,62.18,60791.0,57.6185,57.6741,57.5351,57.6371,60791.0
2022-07-07 10:50:00,62.17,62.24,62.14,62.15,44366.0,57.6278,57.6927,57.6,57.6093,44366.0
2022-07-07 11:00:00,62.15,62.2,62.08,62.09,40887.0,57.6093,57.6556,57.5444,57.5536,40887.0
2022-07-07 11:10:00,62.09,62.19,62.05,62.1,45260.0,57.5536,57.6463,57.5166,57.5629,45260.0
2022-07-07 11:20:00,62.1,62.12,61.98,61.98,59905.0,57.5629,57.5815,57.4517,57.4517,59905.0
2022-07-07 11:30:00,61.99,62.05,61.9,61.91,80505.0,57.461,57.5166,57.3775,57.3868,80505.0
2022-07-07 11:40:00,61.9,61.97,61.78,61.8,138276.0,57.3775,57.4424,57.2663,57.2848,138276.0
2022-07-07 11:50:00,61.8,61.96,61.77,61.96,81007.0,57.2848,57.4331,57.257,57.4331,81007.0
2022-07-07 12:00:00,61.96,61.98,61.9,61.92,50535.0,57.4331,57.4517,57.3775,57.3961,50535.0
2022-07-07 12:10:00,61.92,62.06,61.91,62.05,46860.0,57.3961,57.5258,57.3868,57.5166,46860.0
2022-07-07 12:20:00,62.05,62.14,62.02,62.09,69202.0,57.5166,57.6,57.4888,57.5536,69202.0
2022-07-07 12:30:00,62.08,62.09,61.99,62.04,51307.0,57.5444,57.5536,57.461,57.5073,51307.0
2022-07-07 12:40:00,62.04,62.08,61.99,61.99,47187.0,57.5073,57.5444,57.461,57.461,47187.0
2022-07-07 12:50:00,61.98,62.03,61.92,62.02,64745.0,57.4517,57.498,57.3961,57.4888,64745.0
2022-07-07 13:00:00,62.02,62.07,61.93,61.94,48717.0,57.4888,57.5351,57.4053,57.4146,48717.0
2022-07-07 13:10:00,61.94,61.99,61.89,61.92,177697.0,57.4146,57.461,57.3683,57.3961,177697.0
2022-07-07 13:20:00,61.92,61.92,61.79,61.8,59712.0,57.3961,57.3961,57.2756,57.2848,59712.0
2022-07-07 13:30:00,61.81,61.91,61.8,61.88,534446.0,57.2941,57.3868,57.2848,57.359,534446.0
2022-07-07 13:40:00,61.88,61.91,61.85,61.85,59768.0,57.359,57.3868,57.3312,57.3312,59768.0
2022-07-07 13:50:00,61.85,61.98,61.83,61.85,88659.0,57.3312,57.4517,57.3126,57.3312,88659.0
2022-07-07 14:00:00,61.86,61.97,61.84,61.94,49575.0,57.3404,57.4424,57.3219,57.4146,49575.0
2022-07-07 14:10:00,61.94,61.96,61.87,61.94,79683.0,57.4146,57.4331,57.3497,57.4146,79683.0
2022-07-07 14:20:00,61.94,61.96,61.92,61.96,32442.0,57.4146,57.4331,57.3961,57.4331,32442.0
2022-07-07 14:30:00,61.97,62.0,61.87,61.92,157211.0,57.4424,57.4702,57.3497,57.3961,157211.0
2022-07-07 14:40:00,61.92,61.98,61.88,61.92,74236.0,57.3961,57.4517,57.359,57.3961,74236.0
2022-07-07 14:50:00,61.92,61.95,61.87,61.91,231086.0,57.3961,57.4239,57.3497,57.3868,231086.0
2022-07-07 15:00:00,61.91,61.96,61.86,61.95,217740.0,57.3868,57.4331,57.3404,57.4239,217740.0
2022-07-07 15:10:00,61.95,62.14,61.93,62.12,691666.0,57.4239,57.6,57.4053,57.5815,691666.0
2022-07-07 15:20:00,62.12,62.34,62.09,62.25,254075.0,57.5815,57.7854,57.5536,57.702,254075.0
2022-07-07 15:30:00,62.25,62.31,62.21,62.23,165908.0,57.702,57.7576,57.6649,57.6834,165908.0
2022-07-07 15:40:00,62.22,62.23,62.12,62.19,179909.0,57.6741,57.6834,57.5815,57.6463,179909.0
2022-07-07 15:50:00,62.19,62.48,62.19,62.35,1069392.0,57.6463,57.9152,57.6463,57.7946,1069392.0
2022-07-08 09:30:00,62.39,62.5,62.2,62.48,227266.0,57.8317,57.9337,57.6556,57.9152,227266.0
2022-07-08 09:40:00,62.48,62.58,62.38,62.57,85430.0,57.9152,58.0078,57.8225,57.9986,85430.0
2022-07-08 09:50:00,62.57,62.75,62.5,62.7,82555.0,57.9986,58.1654,57.9337,58.1191,82555.0
2022-07-08 10:00:00,62.71,62.71,62.48,62.55,63174.0,58.1283,58.1283,57.9152,57.98,63174.0
2022-07-08 10:10:00,62.54,62.57,62.45,62.54,87627.0,57.9708,57.9986,57.8873,57.9708,87627.0
2022-07-08 10:20:00,62.53,62.76,62.51,62.76,64884.0,57.9615,58.1747,57.943,58.1747,64884.0
2022-07-08 10:30:00,62.76,62.83,62.72,62.77,59321.0,58.1747,58.2396,58.1376,58.184,59321.0
2022-07-08 10:40:00,62.77,62.79,62.66,62.7,71097.0,58.184,58.2025,58.082,58.1191,71097.0
2022-07-08 10:50:00,62.7,62.74,62.59,62.66,67106.0,58.1191,58.1562,58.0171,58.082,67106.0
2022-07-08 11:00:00,62.65,62.69,62.56,62.64,62051.0,58.0727,58.1098,57.9893,58.0635,62051.0
2022-07-08 11:10:00,62.65,62.71,62.61,62.64,88154.0,58.0727,58.1283,58.0357,58.0635,88154.0
2022-07-08 11:20:00,62.65,62.65,62.46,62.53,88524.0,58.0727,58.0727,57.8966,57.9615,88524.0
2022-07-08 11:30:00,62.54,62.54,62.45,62.48,29512.0,57.9708,57.9708,57.8873,57.9152,29512.0
2022-07-08 11:40:00,62.48,62.54,62.45,62.51,42922.0,57.9152,57.9708,57.8873,57.943,42922.0
2022-07-08 11:50:00,62.52,62.56,62.45,62.51,72609.0,57.9522,57.9893,57.8873,57.943,72609.0
2022-07-08 12:00:00,62.51,62.52,62.36,62.38,29957.0,57.943,57.9522,57.8039,57.8225,29957.0
2022-07-08 12:10:00,62.38,62.42,62.36,62.4,25502.0,57.8225,57.8595,57.8039,57.841,25502.0
2022-07-08 12:20:00,62.41,62.42,62.31,62.38,68531.0,57.8503,57.8595,57.7576,57.8225,68531.0
2022-07-08 12:30:00,62.39,62.46,62.36,62.37,39840.0,57.8317,57.8966,57.8039,57.8132,39840.0
2022-07-08 12:40:00,62.36,62.39,62.28,62.33,124799.0,57.8039,57.8317,57.7298,57.7761,124799.0
2022-07-08 12:50:00,62.32,62.32,62.17,62.19,33623.0,57.7668,57.7668,57.6278,57.6463,33623.0
2022-07-08 13:00:00,62.18,62.25,62.16,62.24,37714.0,57.6371,57.702,57.6185,57.6927,37714.0
2022-07-08 13:10:00,62.24,62.32,62.19,62.31,68285.0,57.6927,57.7668,57.6463,57.7576,68285.0
2022-07-08 13:20:00,62.3,62.4,62.28,62.4,46830.0,57.7483,57.841,57.7298,57.841,46830.0
2022-07-08 13:30:00,62.41,62.44,62.39,62.44,42053.0,57.8503,57.8781,57.8317,57.8781,42053.0
2022-07-08 13:40:00,62.44,62.5,62.43,62.5,41205.0,57.8781,57.9337,57.8688,57.9337,41205.0
2022-07-08 13:50:00,62.5,62.5,62.44,62.46,46453.0,57.9337,57.9337,57.8781,57.8966,46453.0
2022-07-08 14:00:00,62.46,62.49,62.4,62.47,40386.0,57.8966,57.9244,57.841,57.9059,40386.0
2022-07-08 14:10:00,62.46,62.57,62.44,62.57,59660.0,57.8966,57.9986,57.8781,57.9986,59660.0
2022-07-08 14:20:00,62.57,62.62,62.56,62.59,38253.0,57.9986,58.0449,57.9893,58.0171,38253.0
2022-07-08 14:30:00,62.59,62.66,62.56,62.65,48055.0,58.0171,58.082,57.9893,58.0727,48055.0
2022-07-08 14:40:00,62.65,62.71,62.63,62.68,41095.0,58.0727,58.1283,58.0542,58.1005,41095.0
2022-07-08 14:50:00,62.68,62.7,62.61,62.7,41665.0,58.1005,58.1191,58.0357,58.1191,41665.0
2022-07-08 15:00:00,62.7,62.76,62.67,62.72,66644.0,58.1191,58.1747,58.0913,58.1376,66644.0
2022-07-08 15:10:00,62.73,62.83,62.72,62.74,76389.0,58.1469,58.2396,58.1376,58.1562,76389.0
2022-07-08 15:20:00,62.74,62.77,62.66,62.67,76052.0,58.1562,58.184,58.082,58.0913,76052.0
2022-07-08 15:30:00,62.67,62.7,62.51,62.57,117893.0,58.0913,58.1191,57.943,57.9986,117893.0
2022-07-08 15:40:00,62.57,62.64,62.53,62.55,129630.0,57.9986,58.0635,57.9615,57.98,129630.0
2022-07-08 15:50:00,62.55,62.61,62.4,62.45,506266.0,57.98,58.0357,57.841,57.8873,506266.0
2022-07-11 09:30:00,62.55,62.82,62.43,62.61,168873.0,57.98,58.2303,57.8688,58.0357,168873.0
2022-07-11 09:40:00,62.61,62.76,62.59,62.65,106066.0,58.0357,58.1747,58.0171,58.0727,106066.0
2022-07-11 09:50:00,62.65,62.75,62.32,62.45,88791.0,58.0727,58.1654,57.7668,57.8873,88791.0
2022-07-11 10:00:00,62.45,62.47,62.34,62.37,84238.0,57.8873,57.9059,57.7854,57.8132,84238.0
2022-07-11 10:10:00,62.38,62.38,62.18,62.21,94663.0,57.8225,57.8225,57.6371,57.6649,94663.0
2022-07-11 10:20:00,62.21,62.21,62.05,62.18,88781.0,57.6649,57.6649,57.5166,57.6371,88781.0
2022-07-11 10:30:00,62.18,62.19,62.07,62.07,216408.0,57.6371,57.6463,57.5351,57.5351,216408.0
2022-07-11 10:40:00,62.07,62.17,62.01,62.11,61630.0,57.5351,57.6278,57.4795,57.5722,61630.0
2022-07-11 10:50:00,62.1,62.16,62.06,62.15,53270.0,57.5629,57.6185,57.5258,57.6093,53270.0
2022-07-11 11:00:00,62.14,62.27,62.13,62.19,54265.0,57.6,57.7205,57.5907,57.6463,54265.0
2022-07-11 11:10:00,62.2,62.28,62.2,62.2,43581.0,57.6556,57.7298,57.6556,57.6556,43581.0
2022-07-11 11:20:00,62.21,62.33,62.21,62.32,29565.0,57.6649,57.7761,57.6649,57.7668,29565.0
2022-07-11 11:30:00,62.32,62.33,62.17,62.23,55764.0,57.7668,57.7761,57.6278,57.6834,55764.0
2022-07-11 11:40:00,62.22,62.3,62.17,62.22,67778.0,57.6741,57.7483,57.6278,57.6741,67778.0
2022-07-11 11:50:00,62.22,62.29,62.18,62.29,46423.0,57.6741,57.739,57.6371,57.739,46423.0
2022-07-11 12:00:00,62.29,62.4,62.27,62.39,32864.0,57.739,57.841,57.7205,57.8317,32864.0
2022-07-11 12:10:00,62.38,62.38,62.3,62.33,51434.0,57.8225,57.8225,57.7483,57.7761,51434.0
2022-07-11 12:20:00,62.32,62.33,62.26,62.28,40110.0,57.7668,57.7761,57.7112,57.7298,40110.0
2022-07-11 12:30:00,62.29,62.31,62.24,62.3,53000.0,57.739,57.7576,57.6927,57.7483,53000.0
2022-07-11 12:40:00,62.3,62.34,62.23,62.27,51062.0,57.7483,57.7854,57.6834,57.7205,51062.0
2022-07-11 12:50:00,62.28,62.37,62.25,62.35,63169.0,57.7298,57.8132,57.702,57.7946,63169.0
2022-07-11 13:00:00,62.35,62.49,62.34,62.46,31611.0,57.7946,57.9244,57.7854,57.8966,31611.0
2022-07-11 13:10:00,62.47,62.48,62.43,62.45,24962.0,57.9059,57.9152,57.8688,57.8873,24962.0
2022-07-11 13:20:00,62.45,62.47,62.4,62.46,25356.0,57.8873,57.9059,57.841,57.8966,25356.0
2022-07-11 13:30:00,62.47,62.51,62.45,62.48,45805.0,57.9059,57.943,57.8873,57.9152,45805.0
2022-07-11 13:40:00,62.48,62.53,62.47,62.52,46423.0,57.9152,57.9615,57.9059,57.9522,46423.0
2022-07-11 13:50:00,62.51,62.59,62.49,62.55,43948.0,57.943,58.0171,57.9244,57.98,43948.0
2022-07-11 14:00:00,62.55,62.55,62.41,62.42,29447.0,57.98,57.98,57.8503,57.8595,29447.0
2022-07-11 14:10:00,62.41,62.41,62.29,62.36,67578.0,57.8503,57.8503,57.739,57.8039,67578.0
2022-07-11 14:20:00,62.36,62.36,62.31,62.33,57235.0,57.8039,57.8039,57.7576,57.7761,57235.0
2022-07-11 14:30:00,62.33,62.37,62.31,62.36,28289.0,57.7761,57.8132,57.7576,57.8039,28289.0
2022-07-11 14:40:00,62.37,62.39,62.31,62.32,36248.0,57.8132,57.8317,57.7576,57.7668,36248.0
2022-07-11 14:50:00,62.32,62.32,62.27,62.28,36903.0,57.7668,57.7668,57.7205,57.7298,36903.0
2022-07-11 15:00:00,62.28,62.29,62.22,62.28,66835.0,57.7298,57.739,57.6741,57.7298,66835.0
2022-07-11 15:10:00,62.29,62.29,62.22,62.24,78453.0,57.739,57.739,57.6741,57.6927,78453.0
2022-07-11 15:20:00,62.23,62.3,62.19,62.28,69746.0,57.6834,57.7483,57.6463,57.7298,69746.0
2022-07-11 15:30:00,62.29,62.34,62.25,62.29,81398.0,57.739,57.7854,57.702,57.739,81398.0
2022-07-11 15:40:00,62.29,62.3,62.2,62.21,94057.0,57.739,57.7483,57.6556,57.6649,94057.0
2022-07-11 15:50:00,62.2,62.3,62.15,62.29,424849.0,57.6556,57.7483,57.6093,57.739,424849.0
2022-07-12 09:30:00,62.72,62.96,62.41,62.94,261148.0,58.1376,58.3601,57.8503,58.3415,261148.0
2022-07-12 09:40:00,62.89,63.28,62.76,63.23,107307.0,58.2952,58.6567,58.1747,58.6104,107307.0
2022-07-12 09:50:00,63.23,63.37,63.17,63.27,117312.0,58.6104,58.7401,58.5547,58.6474,117312.0
2022-07-12 10:00:00,63.26,63.27,63.09,63.13,132106.0,58.6382,58.6474,58.4806,58.5177,132106.0
2022-07-12 10:10:00,63.12,63.32,63.07,63.15,101685.0,58.5084,58.6938,58.462,58.5362,101685.0
2022-07-12 10:20:00,63.16,63.32,63.12,63.3,82113.0,58.5455,58.6938,58.5084,58.6752,82113.0
2022-07-12 10:30:00,63.3,63.43,63.29,63.39,65961.0,58.6752,58.7957,58.666,58.7587,65961.0
2022-07-12 10:40:00,63.4,63.5,63.37,63.5,95416.0,58.7679,58.8606,58.7401,58.8606,95416.0
2022-07-12 10:50:00,63.5,63.5,63.25,63.28,68716.0,58.8606,58.8606,58.6289,58.6567,68716.0
2022-07-12 11:00:00,63.26,63.28,63.14,63.24,75359.0,58.6382,58.6567,58.5269,58.6196,75359.0
2022-07-12 11:10:00,63.23,63.3,63.16,63.18,100756.0,58.6104,58.6752,58.5455,58.564,100756.0
2022-07-12 11:20:00,63.19,63.32,63.14,63.28,69436.0,58.5733,58.6938,58.5269,58.6567,69436.0
2022-07-12 11:30:00,63.28,63.3,63.16,63.2,93554.0,58.6567,58.6752,58.5455,58.5825,93554.0
2022-07-12 11:40:00,63.18,63.26,63.15,63.24,55510.0,58.564,58.6382,58.5362,58.6196,55510.0
2022-07-12 11:50:00,63.23,63.23,63.12,63.18,183057.0,58.6104,58.6104,58.5084,58.564,183057.0
2022-07-12 12:00:00,63.18,63.21,63.13,63.14,45015.0,58.564,58.5918,58.5177,58.5269,45015.0
2022-07-12 12:10:00,63.15,63.23,63.15,63.2,109419.0,58.5362,58.6104,58.5362,58.5825,109419.0
2022-07-12 12:20:00,63.21,63.26,63.16,63.26,76222.0,58.5918,58.6382,58.5455,58.6382,76222.0
2022-07-12 12:30:00,63.26,63.46,63.22,63.42,54564.0,58.6382,58.8236,58.6011,58.7865,54564.0
2022-07-12 12:40:00,63.42,63.42,63.35,63.4,47532.0,58.7865,58.7865,58.7216,58.7679,47532.0
2022-07-12 12:50:00,63.4,63.4,63.35,63.4,39064.0,58.7679,58.7679,58.7216,58.7679,39064.0
2022-07-12 13:00:00,63.39,63.45,63.31,63.31,40188.0,58.7587,58.8143,58.6845,58.6845,40188.0
2022-07-12 13:10:00,63.3,63.3,63.13,63.15,41121.0,58.6752,58.6752,58.5177,58.5362,41121.0
2022-07-12 13:20:00,63.15,63.17,63.11,63.14,56518.0,58.5362,58.5547,58.4991,58.5269,56518.0
2022-07-12 13:30:00,63.14,63.16,63.07,63.1,46895.0,58.5269,58.5455,58.462,58.4899,46895.0
2022-07-12 13:40:00,63.1,63.16,63.09,63.12,61774.0,58.4899,58.5455,58.4806,58.5084,61774.0
2022-07-12 13:50:00,63.12,63.13,63.06,63.07,35831.0,58.5084,58.5177,58.4528,58.462,35831.0
2022-07-12 14:00:00,63.08,63.08,63.0,63.03,45534.0,58.4713,58.4713,58.3972,58.425,45534.0
2022-07-12 14:10:00,63.03,63.03,62.94,62.95,50115.0,58.425,58.425,58.3415,58.3508,50115.0
2022-07-12 14:20:00,62.95,62.99,62.93,62.96,37501.0,58.3508,58.3879,58.3323,58.3601,37501.0
2022-07-12 14:30:00,62.95,62.97,62.9,62.92,66002.0,58.3508,58.3694,58.3045,58.323,66002.0
2022-07-12 14:40:00,62.92,62.93,62.88,62.93,52991.0,58.323,58.3323,58.2859,58.3323,52991.0
2022-07-12 14:50:00,62.92,62.93,62.85,62.88,69357.0,58.323,58.3323,58.2581,58.2859,69357.0
2022-07-12 15:00:00,62.87,62.87,62.67,62.68,149469.0,58.2767,58.2767,58.0913,58.1005,149469.0
2022-07-12 15:10:00,62.68,62.73,62.61,62.7,143739.0,58.1005,58.1469,58.0357,58.1191,143739.0
2022-07-12 15:20:00,62.7,62.71,62.5,62.53,160852.0,58.1191,58.1283,57.9337,57.9615,160852.0
2022-07-12 15:30:00,62.53,62.55,62.27,62.33,161061.0,57.9615,57.98,57.7205,57.7761,161061.0
2022-07-12 15:40:00,62.33,62.46,62.28,62.41,152197.0,57.7761,57.8966,57.7298,57.8503,152197.0
2022-07-12 15:50:00,62.41,62.6,62.38,62.57,561532.0,57.8503,58.0264,57.8225,57.9986,561532.0
2022-07-13 09:30:00,62.01,62.37,61.97,62.34,140297.0,57.4795,57.8132,57.4424,57.7854,140297.0
2022-07-13 09:40:00,62.34,62.36,61.86,62.06,82811.0,57.7854,57.8039,57.3404,57.5258,82811.0
2022-07-13 09:50:00,62.05,62.05,61.76,61.82,97151.0,57.5166,57.5166,57.2478,57.3034,97151.0
2022-07-13 10:00:00,61.82,61.88,61.63,61.81,138525.0,57.3034,57.359,57.1273,57.2941,138525.0
2022-07-13 10:10:00,61.81,61.84,61.67,61.73,81792.0,57.2941,57.3219,57.1643,57.2199,81792.0
2022-07-13 10:20:00,61.72,61.74,61.46,61.54,70490.0,57.2107,57.2292,56.9697,57.0438,70490.0
2022-07-13 10:30:00,61.55,61.69,61.5,61.62,72523.0,57.0531,57.1829,57.0068,57.118,72523.0
2022-07-13 10:40:00,61.62,61.91,61.6,61.76,92471.0,57.118,57.3868,57.0994,57.2478,92471.0
2022-07-13 10:50:00,61.77,61.94,61.74,61.84,59337.0,57.257,57.4146,57.2292,57.3219,59337.0
2022-07-13 11:00:00,61.84,62.01,61.78,61.97,56717.0,57.3219,57.4795,57.2663,57.4424,56717.0
2022-07-13 11:10:00,61.97,62.0,61.88,61.94,49783.0,57.4424,57.4702,57.359,57.4146,49783.0
2022-07-13 11:20:00,61.94,61.95,61.86,61.9,42619.0,57.4146,57.4239,57.3404,57.3775,42619.0
2022-07-13 11:30:00,61.9,62.05,61.9,62.05,38586.0,57.3775,57.5166,57.3775,57.5166,38586.0
2022-07-13 11:40:00,62.05,62.12,61.99,62.03,45129.0,57.5166,57.5815,57.461,57.498,45129.0
2022-07-13 11:50:00,62.03,62.16,62.03,62.03,34749.0,57.498,57.6185,57.498,57.498,34749.0
2022-07-13 12:00:00,62.05,62.24,62.05,62.19,42191.0,57.5166,57.6927,57.5166,57.6463,42191.0
2022-07-13 12:10:00,62.18,62.21,62.15,62.19,32993.0,57.6371,57.6649,57.6093,57.6463,32993.0
2022-07-13 12:20:00,62.19,62.32,62.19,62.32,36972.0,57.6463,57.7668,57.6463,57.7668,36972.0
2022-07-13 12:30:00,62.33,62.44,62.27,62.43,40243.0,57.7761,57.8781,57.7205,57.8688,40243.0
2022-07-13 12:40:00,62.43,62.43,62.31,62.35,29683.0,57.8688,57.8688,57.7576,57.7946,29683.0
2022-07-13 12:50:00,62.34,62.5,62.31,62.5,64423.0,57.7854,57.9337,57.7576,57.9337,64423.0
2022-07-13 13:00:00,62.51,62.65,62.47,62.55,56863.0,57.943,58.0727,57.9059,57.98,56863.0
2022-07-13 13:10:00,62.54,62.6,62.4,62.4,71545.0,57.9708,58.0264,57.841,57.841,71545.0
2022-07-13 13:20:00,62.41,62.46,62.36,62.43,65510.0,57.8503,57.8966,57.8039,57.8688,65510.0
2022-07-13 13:30:00,62.44,62.44,62.36,62.36,34613.0,57.8781,57.8781,57.8039,57.8039,34613.0
2022-07-13 13:40:00,62.37,62.42,62.32,62.4,46948.0,57.8132,57.8595,57.7668,57.841,46948.0
2022-07-13 13:50:00,62.4,62.42,62.26,62.33,36349.0,57.841,57.8595,57.7112,57.7761,36349.0
2022-07-13 14:00:00,62.33,62.33,62.03,62.09,69362.0,57.7761,57.7761,57.498,57.5536,69362.0
2022-07-13 14:10:00,62.08,62.18,62.05,62.14,47525.0,57.5444,57.6371,57.5166,57.6,47525.0
2022-07-13 14:20:00,62.13,62.26,62.08,62.25,48380.0,57.5907,57.7112,57.5444,57.702,48380.0
2022-07-13 14:30:00,62.27,62.4,62.26,62.38,70162.0,57.7205,57.841,57.7112,57.8225,70162.0
2022-07-13 14:40:00,62.39,62.43,62.31,62.32,30281.0,57.8317,57.8688,57.7576,57.7668,30281.0
2022-07-13 14:50:00,62.31,62.41,62.25,62.4,94326.0,57.7576,57.8503,57.702,57.841,94326.0
2022-07-13 15:00:00,62.41,62.41,62.25,62.27,88912.0,57.8503,57.8503,57.702,57.7205,88912.0
2022-07-13 15:10:00,62.27,62.31,62.25,62.29,78094.0,57.7205,57.7576,57.702,57.739,78094.0
2022-07-13 15:20:00,62.29,62.31,62.24,62.26,82174.0,57.739,57.7576,57.6927,57.7112,82174.0
2022-07-13 15:30:00,62.26,62.27,62.13,62.21,112425.0,57.7112,57.7205,57.5907,57.6649,112425.0
2022-07-13 15:40:00,62.2,62.2,61.99,62.04,210276.0,57.6556,57.6556,57.461,57.5073,210276.0
2022-07-13 15:50:00,62.03,62.07,61.95,61.96,531869.0,57.498,57.5351,57.4239,57.4331,531869.0
2022-07-14 09:30:00,61.07,61.19,60.83,61.08,280176.0,56.6082,56.7194,56.3857,56.6174,280176.0
2022-07-14 09:40:00,61.08,61.09,60.9,61.01,114608.0,56.6174,56.6267,56.4506,56.5526,114608.0
2022-07-14 09:50:00,61.0,61.14,60.84,60.86,84942.0,56.5433,56.6731,56.395,56.4135,84942.0
2022-07-14 10:00:00,60.86,60.86,60.66,60.7,115534.0,56.4135,56.4135,56.2281,56.2652,115534.0
2022-07-14 10:10:00,60.69,60.71,60.57,60.69,105561.0,56.2559,56.2745,56.1447,56.2559,105561.0
2022-07-14 10:20:00,60.69,60.8,60.59,60.62,65809.0,56.2559,56.3579,56.1632,56.191,65809.0
2022-07-14 10:30:00,60.63,60.75,60.62,60.69,64726.0,56.2003,56.3115,56.191,56.2559,64726.0
2022-07-14 10:40:00,60.68,60.77,60.66,60.77,59555.0,56.2467,56.3301,56.2281,56.3301,59555.0
2022-07-14 10:50:00,60.77,60.77,60.52,60.53,84677.0,56.3301,56.3301,56.0984,56.1076,84677.0
2022-07-14 11:00:00,60.53,60.68,60.5,60.65,97154.0,56.1076,56.2467,56.0798,56.2189,97154.0
2022-07-14 11:10:00,60.65,60.71,60.58,60.71,76316.0,56.2189,56.2745,56.154,56.2745,76316.0
2022-07-14 11:20:00,60.71,60.72,60.58,60.61,81815.0,56.2745,56.2837,56.154,56.1818,81815.0
2022-07-14 11:30:00,60.62,60.64,60.5,60.51,107675.0,56.191,56.2096,56.0798,56.0891,107675.0
2022-07-14 11:40:00,60.51,60.8,60.5,60.56,113229.0,56.0891,56.3579,56.0798,56.1354,113229.0
2022-07-14 11:50:00,60.56,60.59,60.46,60.52,244888.0,56.1354,56.1632,56.0427,56.0984,244888.0
2022-07-14 12:00:00,60.52,60.57,60.45,60.45,107297.0,56.0984,56.1447,56.0335,56.0335,107297.0
2022-07-14 12:10:00,60.45,60.48,60.35,60.37,130834.0,56.0335,56.0613,55.9408,55.9593,130834.0
2022-07-14 12:20:00,60.37,60.47,60.34,60.39,229002.0,55.9593,56.052,55.9315,55.9778,229002.0
2022-07-14 12:30:00,60.39,60.46,60.36,60.39,308697.0,55.9778,56.0427,55.95,55.9778,308697.0
2022-07-14 12:40:00,60.39,60.4,60.26,60.29,148005.0,55.9778,55.9871,55.8573,55.8852,148005.0
2022-07-14 12:50:00,60.29,60.44,60.29,60.37,65537.0,55.8852,56.0242,55.8852,55.9593,65537.0
2022-07-14 13:00:00,60.37,60.39,60.29,60.39,55839.0,55.9593,55.9778,55.8852,55.9778,55839.0
2022-07-14 13:10:00,60.4,60.53,60.36,60.52,55868.0,55.9871,56.1076,55.95,56.0984,55868.0
2022-07-14 13:20:00,60.53,60.6,60.42,60.49,100441.0,56.1076,56.1725,56.0057,56.0705,100441.0
2022-07-14 13:30:00,60.48,60.54,60.36,60.4,70211.0,56.0613,56.1169,55.95,55.9871,70211.0
2022-07-14 13:40:00,60.4,60.49,60.4,60.48,41298.0,55.9871,56.0705,55.9871,56.0613,41298.0
2022-07-14 13:50:00,60.49,60.6,60.46,60.58,91951.0,56.0705,56.1725,56.0427,56.154,91951.0
2022-07-14 14:00:00,60.57,60.75,60.57,60.72,144977.0,56.1447,56.3115,56.1447,56.2837,144977.0
2022-07-14 14:10:00,60.71,60.73,60.59,60.69,82790.0,56.2745,56.293,56.1632,56.2559,82790.0
2022-07-14 14:20:00,60.69,60.9,60.68,60.9,115249.0,56.2559,56.4506,56.2467,56.4506,115249.0
2022-07-14 14:30:00,60.9,60.9,60.81,60.84,94511.0,56.4506,56.4506,56.3672,56.395,94511.0
2022-07-14 14:40:00,60.84,60.84,60.74,60.8,122401.0,56.395,56.395,56.3023,56.3579,122401.0
2022-07-14 14:50:00,60.8,60.83,60.71,60.82,135848.0,56.3579,56.3857,56.2745,56.3764,135848.0
2022-07-14 15:00:00,60.82,60.88,60.7,60.72,72306.0,56.3764,56.432,56.2652,56.2837,72306.0
2022-07-14 15:10:00,60.72,60.8,60.72,60.76,85492.0,56.2837,56.3579,56.2837,56.3208,85492.0
2022-07-14 15:20:00,60.76,60.88,60.76,60.88,127235.0,56.3208,56.432,56.3208,56.432,127235.0
2022-07-14 15:30:00,60.89,60.89,60.73,60.78,233280.0,56.4413,56.4413,56.293,56.3394,233280.0
2022-07-14 15:40:00,60.78,60.9,60.77,60.84,192628.0,56.3394,56.4506,56.3301,56.395,192628.0
2022-07-14 15:50:00,60.85,60.92,60.82,60.88,582753.0,56.4042,56.4691,56.3764,56.432,582753.0
2022-07-15 09:30:00,61.63,61.63,60.9,60.94,445765.0,57.1273,57.1273,56.4506,56.4877,445765.0
2022-07-15 09:40:00,60.9,61.23,60.9,61.11,108200.0,56.4506,56.7565,56.4506,56.6452,108200.0
2022-07-15 09:50:00,61.12,61.17,60.97,61.01,73444.0,56.6545,56.7009,56.5155,56.5526,73444.0
2022-07-15 10:00:00,61.02,61.47,60.88,60.97,210903.0,56.5618,56.9789,56.432,56.5155,210903.0
2022-07-15 10:10:00,60.96,61.06,60.87,60.96,88281.0,56.5062,56.5989,56.4228,56.5062,88281.0
2022-07-15 10:20:00,60.97,61.0,60.83,60.9,70554.0,56.5155,56.5433,56.3857,56.4506,70554.0
2022-07-15 10:30:00,60.91,60.99,60.81,60.97,53975.0,56.4599,56.534,56.3672,56.5155,53975.0
2022-07-15 10:40:00,60.97,61.01,60.87,60.91,56144.0,56.5155,56.5526,56.4228,56.4599,56144.0
2022-07-15 10:50:00,60.91,60.95,60.8,60.86,47387.0,56.4599,56.4969,56.3579,56.4135,47387.0
2022-07-15 11:00:00,60.85,60.87,60.79,60.82,86948.0,56.4042,56.4228,56.3486,56.3764,86948.0
2022-07-15 11:10:00,60.81,60.81,60.72,60.76,53582.0,56.3672,56.3672,56.2837,56.3208,53582.0
2022-07-15 11:20:00,60.77,60.8,60.72,60.72,49399.0,56.3301,56.3579,56.2837,56.2837,49399.0
2022-07-15 11:30:00,60.73,60.75,60.64,60.73,72055.0,56.293,56.3115,56.2096,56.293,72055.0
2022-07-15 11:40:00,60.74,60.89,60.73,60.79,59797.0,56.3023,56.4413,56.293,56.3486,59797.0
2022-07-15 11:50:00,60.77,60.79,60.61,60.62,48831.0,56.3301,56.3486,56.1818,56.191,48831.0
2022-07-15 12:00:00,60.62,60.7,60.62,60.66,52160.0,56.191,56.2652,56.191,56.2281,52160.0
2022-07-15 12:10:00,60.66,60.68,60.58,60.64,43893.0,56.2281,56.2467,56.154,56.2096,43893.0
2022-07-15 12:20:00,60.64,60.65,60.57,60.62,37328.0,56.2096,56.2189,56.1447,56.191,37328.0
2022-07-15 12:30:00,60.62,60.63,60.51,60.52,67186.0,56.191,56.2003,56.0891,56.0984,67186.0
2022-07-15 12:40:00,60.52,60.56,60.48,60.55,42036.0,56.0984,56.1354,56.0613,56.1262,42036.0
2022-07-15 12:50:00,60.55,60.56,60.44,60.47,132168.0,56.1262,56.1354,56.0242,56.052,132168.0
2022-07-15 13:00:00,60.48,60.58,60.48,60.57,26873.0,56.0613,56.154,56.0613,56.1447,26873.0
2022-07-15 13:10:00,60.58,60.58,60.54,60.55,57959.0,56.154,56.154,56.1169,56.1262,57959.0
2022-07-15 13:20:00,60.55,60.61,60.51,60.59,123780.0,56.1262,56.1818,56.0891,56.1632,123780.0
2022-07-15 13:30:00,60.59,60.62,60.57,60.62,38927.0,56.1632,56.191,56.1447,56.191,38927.0
2022-07-15 13:40:00,60.62,60.65,60.59,60.64,34352.0,56.191,56.2189,56.1632,56.2096,34352.0
2022-07-15 13:50:00,60.65,60.66,60.48,60.5,71284.0,56.2189,56.2281,56.0613,56.0798,71284.0
2022-07-15 14:00:00,60.5,60.5,60.38,60.46,94423.0,56.0798,56.0798,55.9686,56.0427,94423.0
2022-07-15 14:10:00,60.46,60.6,60.45,60.57,59802.0,56.0427,56.1725,56.0335,56.1447,59802.0
2022-07-15 14:20:00,60.57,60.61,60.49,60.58,84799.0,56.1447,56.1818,56.0705,56.154,84799.0
2022-07-15 14:30:00,60.59,60.62,60.52,60.54,74300.0,56.1632,56.191,56.0984,56.1169,74300.0
2022-07-15 14:40:00,60.55,60.64,60.54,60.63,117741.0,56.1262,56.2096,56.1169,56.2003,117741.0
2022-07-15 14:50:00,60.62,60.68,60.58,60.68,61867.0,56.191,56.2467,56.154,56.2467,61867.0
2022-07-15 15:00:00,60.68,60.77,60.67,60.76,80446.0,56.2467,56.3301,56.2374,56.3208,80446.0
2022-07-15 15:10:00,60.75,60.75,60.67,60.72,99893.0,56.3115,56.3115,56.2374,56.2837,99893.0
2022-07-15 15:20:00,60.72,60.73,60.66,60.68,103875.0,56.2837,56.293,56.2281,56.2467,103875.0
2022-07-15 15:30:00,60.67,60.7,60.61,60.68,134264.0,56.2374,56.2652,56.1818,56.2467,134264.0
2022-07-15 15:40:00,60.69,60.75,60.6,60.73,226209.0,56.2559,56.3115,56.1725,56.293,226209.0
2022-07-15 15:50:00,60.73,60.79,60.65,60.74,589496.0,56.293,56.3486,56.2189,56.3023,589496.0
2022-07-18 09:30:00,60.55,60.76,60.45,60.75,387518.0,56.1262,56.3208,56.0335,56.3115,387518.0
2022-07-18 09:40:00,60.75,60.97,60.63,60.91,214772.0,56.3115,56.5155,56.2003,56.4599,214772.0
2022-07-18 09:50:00,60.91,61.0,60.71,60.72,135676.0,56.4599,56.5433,56.2745,56.2837,135676.0
2022-07-18 10:00:00,60.73,60.96,60.72,60.95,107147.0,56.293,56.5062,56.2837,56.4969,107147.0
2022-07-18 10:10:00,60.94,61.01,60.86,60.92,115856.0,56.4877,56.5526,56.4135,56.4691,115856.0
2022-07-18 10:20:00,60.92,60.97,60.91,60.91,81359.0,56.4691,56.5155,56.4599,56.4599,81359.0
2022-07-18 10:30:00,60.91,61.01,60.9,60.91,72490.0,56.4599,56.5526,56.4506,56.4599,72490.0
2022-07-18 10:40:00,60.9,60.93,60.82,60.87,80745.0,56.4506,56.4784,56.3764,56.4228,80745.0
2022-07-18 10:50:00,60.86,60.95,60.8,60.91,117770.0,56.4135,56.4969,56.3579,56.4599,117770.0
2022-07-18 11:00:00,60.91,60.91,60.72,60.74,62780.0,56.4599,56.4599,56.2837,56.3023,62780.0
2022-07-18 11:10:00,60.73,60.81,60.73,60.78,65345.0,56.293,56.3672,56.293,56.3394,65345.0
2022-07-18 11:20:00,60.77,60.78,60.65,60.67,52195.0,56.3301,56.3394,56.2189,56.2374,52195.0
2022-07-18 11:30:00,60.68,60.75,60.66,60.71,45865.0,56.2467,56.3115,56.2281,56.2745,45865.0
2022-07-18 11:40:00,60.71,60.79,60.7,60.73,49440.0,56.2745,56.3486,56.2652,56.293,49440.0
2022-07-18 11:50:00,60.74,60.76,60.66,60.7,103301.0,56.3023,56.3208,56.2281,56.2652,103301.0
2022-07-18 12:00:00,60.71,60.77,60.67,60.76,63644.0,56.2745,56.3301,56.2374,56.3208,63644.0
2022-07-18 12:10:00,60.76,60.77,60.71,60.73,57711.0,56.3208,56.3301,56.2745,56.293,57711.0
2022-07-18 12:20:00,60.73,60.74,60.67,60.7,54031.0,56.293,56.3023,56.2374,56.2652,54031.0
2022-07-18 12:30:00,60.7,60.81,60.68,60.76,98026.0,56.2652,56.3672,56.2467,56.3208,98026.0
2022-07-18 12:40:00,60.75,60.75,60.68,60.69,42827.0,56.3115,56.3115,56.2467,56.2559,42827.0
2022-07-18 12:50:00,60.69,60.72,60.62,60.65,52568.0,56.2559,56.2837,56.191,56.2189,52568.0
2022-07-18 13:00:00,60.65,60.67,60.61,60.66,41938.0,56.2189,56.2374,56.1818,56.2281,41938.0
2022-07-18 13:10:00,60.67,60.72,60.62,60.63,70632.0,56.2374,56.2837,56.191,56.2003,70632.0
2022-07-18 13:20:00,60.62,60.63,60.57,60.59,63785.0,56.191,56.2003,56.1447,56.1632,63785.0
2022-07-18 13:30:00,60.58,60.58,60.52,60.55,68674.0,56.154,56.154,56.0984,56.1262,68674.0
2022-07-18 13:40:00,60.56,60.65,60.55,60.62,78956.0,56.1354,56.2189,56.1262,56.191,78956.0
2022-07-18 13:50:00,60.63,60.68,60.57,60.59,81464.0,56.2003,56.2467,56.1447,56.1632,81464.0
2022-07-18 14:00:00,60.59,60.69,60.57,60.66,68795.0,56.1632,56.2559,56.1447,56.2281,68795.0
2022-07-18 14:10:00,60.66,60.69,60.6,60.66,65333.0,56.2281,56.2559,56.1725,56.2281,65333.0
2022-07-18 14:20:00,60.67,60.69,60.55,60.57,50498.0,56.2374,56.2559,56.1262,56.1447,50498.0
2022-07-18 14:30:00,60.57,60.62,60.52,60.6,43608.0,56.1447,56.191,56.0984,56.1725,43608.0
2022-07-18 14:40:00,60.6,60.6,60.46,60.48,71096.0,56.1725,56.1725,56.0427,56.0613,71096.0
2022-07-18 14:50:00,60.49,60.49,60.38,60.41,72412.0,56.0705,56.0705,55.9686,55.9964,72412.0
2022-07-18 15:00:00,60.4,60.48,60.39,60.46,94178.0,55.9871,56.0613,55.9778,56.0427,94178.0
2022-07-18 15:10:00,60.46,60.46,60.37,60.43,82279.0,56.0427,56.0427,55.9593,56.0149,82279.0
2022-07-18 15:20:00,60.43,60.43,60.3,60.33,106724.0,56.0149,56.0149,55.8944,55.9222,106724.0
2022-07-18 15:30:00,60.33,60.33,60.18,60.2,158873.0,55.9222,55.9222,55.7832,55.8017,158873.0
2022-07-18 15:40:00,60.2,60.22,60.06,60.06,214625.0,55.8017,55.8203,55.672,55.672,214625.0
2022-07-18 15:50:00,60.07,60.1,59.97,60.08,687839.0,55.6812,55.709,55.5885,55.6905,687839.0
2022-07-19 09:30:00,60.87,60.98,60.6,60.75,260975.0,56.4228,56.5247,56.1725,56.3115,260975.0
2022-07-19 09:40:00,60.75,60.9,60.63,60.8,218507.0,56.3115,56.4506,56.2003,56.3579,218507.0
2022-07-19 09:50:00,60.79,60.97,60.67,60.82,233329.0,56.3486,56.5155,56.2374,56.3764,233329.0
2022-07-19 10:00:00,60.82,61.09,60.78,61.0,126412.0,56.3764,56.6267,56.3394,56.5433,126412.0
2022-07-19 10:10:00,61.01,61.17,60.93,61.1,159714.0,56.5526,56.7009,56.4784,56.636,159714.0
2022-07-19 10:20:00,61.11,61.21,61.06,61.08,132401.0,56.6452,56.7379,56.5989,56.6174,132401.0
2022-07-19 10:30:00,61.09,61.21,61.06,61.21,103677.0,56.6267,56.7379,56.5989,56.7379,103677.0
2022-07-19 10:40:00,61.21,61.25,61.14,61.25,110241.0,56.7379,56.775,56.6731,56.775,110241.0
2022-07-19 10:50:00,61.25,61.42,61.24,61.33,83870.0,56.775,56.9326,56.7657,56.8492,83870.0
2022-07-19 11:00:00,61.34,61.39,61.29,61.34,102592.0,56.8584,56.9048,56.8121,56.8584,102592.0
2022-07-19 11:10:00,61.34,61.47,61.31,61.32,166456.0,56.8584,56.9789,56.8306,56.8399,166456.0
2022-07-19 11:20:00,61.32,61.35,61.2,61.23,141658.0,56.8399,56.8677,56.7287,56.7565,141658.0
2022-07-19 11:30:00,61.24,61.33,61.18,61.2,67896.0,56.7657,56.8492,56.7101,56.7287,67896.0
2022-07-19 11:40:00,61.2,61.21,61.04,61.05,115956.0,56.7287,56.7379,56.5804,56.5896,115956.0
2022-07-19 11:50:00,61.05,61.12,61.04,61.09,91799.0,56.5896,56.6545,56.5804,56.6267,91799.0
2022-07-19 12:00:00,61.08,61.11,60.95,60.99,107733.0,56.6174,56.6452,56.4969,56.534,107733.0
2022-07-19 12:10:00,60.99,61.07,60.99,61.04,43227.0,56.534,56.6082,56.534,56.5804,43227.0
2022-07-19 12:20:00,61.04,61.11,61.03,61.09,83149.0,56.5804,56.6452,56.5711,56.6267,83149.0
2022-07-19 12:30:00,61.09,61.19,61.08,61.12,55410.0,56.6267,56.7194,56.6174,56.6545,55410.0
2022-07-19 12:40:00,61.12,61.14,61.09,61.1,45125.0,56.6545,56.6731,56.6267,56.636,45125.0
2022-07-19 12:50:00,61.1,61.13,61.06,61.13,37390.0,56.636,56.6638,56.5989,56.6638,37390.0
2022-07-19 13:00:00,61.12,61.14,61.05,61.07,40701.0,56.6545,56.6731,56.5896,56.6082,40701.0
2022-07-19 13:10:00,61.07,61.08,61.0,61.02,48150.0,56.6082,56.6174,56.5433,56.5618,48150.0
2022-07-19 13:20:00,61.02,61.13,61.01,61.07,66470.0,56.5618,56.6638,56.5526,56.6082,66470.0
2022-07-19 13:30:00,61.07,61.17,61.05,61.17,92066.0,56.6082,56.7009,56.5896,56.7009,92066.0
2022-07-19 13:40:00,61.16,61.22,61.12,61.13,100935.0,56.6916,56.7472,56.6545,56.6638,100935.0
2022-07-19 13:50:00,61.13,61.16,61.1,61.16,30787.0,56.6638,56.6916,56.636,56.6916,30787.0
2022-07-19 14:00:00,61.17,61.24,61.15,61.23,42708.0,56.7009,56.7657,56.6823,56.7565,42708.0
2022-07-19 14:10:00,61.23,61.24,61.12,61.23,58131.0,56.7565,56.7657,56.6545,56.7565,58131.0
2022-07-19 14:20:00,61.23,61.24,61.19,61.23,51396.0,56.7565,56.7657,56.7194,56.7565,51396.0
2022-07-19 14:30:00,61.23,61.28,61.22,61.25,69782.0,56.7565,56.8028,56.7472,56.775,69782.0
2022-07-19 14:40:00,61.25,61.25,61.16,61.19,60661.0,56.775,56.775,56.6916,56.7194,60661.0
2022-07-19 14:50:00,61.19,61.28,61.18,61.23,78408.0,56.7194,56.8028,56.7101,56.7565,78408.0
2022-07-19 15:00:00,61.24,61.3,61.19,61.3,84345.0,56.7657,56.8214,56.7194,56.8214,84345.0
2022-07-19 15:10:00,61.3,61.35,61.26,61.33,128517.0,56.8214,56.8677,56.7843,56.8492,128517.0
2022-07-19 15:20:00,61.33,61.34,61.24,61.25,137188.0,56.8492,56.8584,56.7657,56.775,137188.0
2022-07-19 15:30:00,61.25,61.31,61.21,61.3,234007.0,56.775,56.8306,56.7379,56.8214,234007.0
2022-07-19 15:40:00,61.29,61.42,61.29,61.37,238274.0,56.8121,56.9326,56.8121,56.8862,238274.0
2022-07-19 15:50:00,61.36,61.6,61.32,61.4,1172654.0,56.877,57.0994,56.8399,56.9141,1172654.0
2022-07-20 09:30:00,61.88,61.89,61.41,61.63,250944.0,57.359,57.3683,56.9233,57.1273,250944.0
2022-07-20 09:40:00,61.65,61.66,61.34,61.44,148253.0,57.1458,57.1551,56.8584,56.9511,148253.0
2022-07-20 09:50:00,61.44,61.62,61.34,61.53,144105.0,56.9511,57.118,56.8584,57.0346,144105.0
2022-07-20 10:00:00,61.53,61.6,61.47,61.56,141395.0,57.0346,57.0994,56.9789,57.0624,141395.0
2022-07-20 10:10:00,61.56,61.59,61.4,61.45,101767.0,57.0624,57.0902,56.9141,56.9604,101767.0
2022-07-20 10:20:00,61.45,61.63,61.44,61.57,93865.0,56.9604,57.1273,56.9511,57.0716,93865.0
2022-07-20 10:30:00,61.57,61.71,61.51,61.51,92125.0,57.0716,57.2014,57.016,57.016,92125.0
2022-07-20 10:40:00,61.5,61.54,61.39,61.44,183310.0,57.0068,57.0438,56.9048,56.9511,183310.0
2022-07-20 10:50:00,61.43,61.73,61.4,61.71,87364.0,56.9419,57.2199,56.9141,57.2014,87364.0
2022-07-20 11:00:00,61.71,61.82,61.67,61.78,69054.0,57.2014,57.3034,57.1643,57.2663,69054.0
2022-07-20 11:10:00,61.78,61.84,61.72,61.83,71955.0,57.2663,57.3219,57.2107,57.3126,71955.0
2022-07-20 11:20:00,61.82,61.82,61.7,61.73,71450.0,57.3034,57.3034,57.1921,57.2199,71450.0
2022-07-20 11:30:00,61.73,61.85,61.73,61.8,65939.0,57.2199,57.3312,57.2199,57.2848,65939.0
2022-07-20 11:40:00,61.8,61.99,61.78,61.94,71255.0,57.2848,57.461,57.2663,57.4146,71255.0
2022-07-20 11:50:00,61.94,61.98,61.9,61.96,62240.0,57.4146,57.4517,57.3775,57.4331,62240.0
2022-07-20 12:00:00,61.96,61.97,61.93,61.97,46685.0,57.4331,57.4424,57.4053,57.4424,46685.0
2022-07-20 12:10:00,61.97,61.99,61.75,61.77,69055.0,57.4424,57.461,57.2385,57.257,69055.0
2022-07-20 12:20:00,61.77,61.81,61.72,61.73,102063.0,57.257,57.2941,57.2107,57.2199,102063.0
2022-07-20 12:30:00,61.74,61.81,61.71,61.72,44057.0,57.2292,57.2941,57.2014,57.2107,44057.0
2022-07-20 12:40:00,61.72,61.73,61.49,61.52,56647.0,57.2107,57.2199,56.9975,57.0253,56647.0
2022-07-20 12:50:00,61.52,61.58,61.48,61.53,46783.0,57.0253,57.0809,56.9882,57.0346,46783.0
2022-07-20 13:00:00,61.52,61.56,61.33,61.38,106683.0,57.0253,57.0624,56.8492,56.8955,106683.0
2022-07-20 13:10:00,61.37,61.38,61.28,61.35,46198.0,56.8862,56.8955,56.8028,56.8677,46198.0
2022-07-20 13:20:00,61.35,61.36,61.26,61.36,55680.0,56.8677,56.877,56.7843,56.877,55680.0
2022-07-20 13:30:00,61.36,61.41,61.27,61.28,68931.0,56.877,56.9233,56.7936,56.8028,68931.0
2022-07-20 13:40:00,61.28,61.31,61.11,61.11,56860.0,56.8028,56.8306,56.6452,56.6452,56860.0
2022-07-20 13:50:00,61.12,61.14,61.02,61.04,66738.0,56.6545,56.6731,56.5618,56.5804,66738.0
2022-07-20 14:00:00,61.04,61.16,61.03,61.16,65929.0,56.5804,56.6916,56.5711,56.6916,65929.0
2022-07-20 14:10:00,61.16,61.26,61.12,61.25,64754.0,56.6916,56.7843,56.6545,56.775,64754.0
2022-07-20 14:20:00,61.26,61.46,61.25,61.46,85390.0,56.7843,56.9697,56.775,56.9697,85390.0
2022-07-20 14:30:00,61.46,61.46,61.38,61.45,66736.0,56.9697,56.9697,56.8955,56.9604,66736.0
2022-07-20 14:40:00,61.45,61.51,61.42,61.47,59777.0,56.9604,57.016,56.9326,56.9789,59777.0
2022-07-20 14:50:00,61.47,61.5,61.36,61.5,56256.0,56.9789,57.0068,56.877,57.0068,56256.0
2022-07-20 15:00:00,61.5,61.65,61.45,61.59,92233.0,57.0068,57.1458,56.9604,57.0902,92233.0
2022-07-20 15:10:00,61.59,61.66,61.56,61.65,81130.0,57.0902,57.1551,57.0624,57.1458,81130.0
2022-07-20 15:20:00,61.65,61.67,61.53,61.58,116155.0,57.1458,57.1643,57.0346,57.0809,116155.0
2022-07-20 15:30:00,61.58,61.59,61.34,61.39,173281.0,57.0809,57.0902,56.8584,56.9048,173281.0
2022-07-20 15:40:00,61.4,61.48,61.37,61.44,191800.0,56.9141,56.9882,56.8862,56.9511,191800.0
2022-07-20 15:50:00,61.43,61.48,61.37,61.45,733624.0,56.9419,56.9882,56.8862,56.9604,733624.0
2022-07-21 09:30:00,61.41,61.46,61.07,61.27,180484.0,56.9233,56.9697,56.6082,56.7936,180484.0
2022-07-21 09:40:00,61.3,61.62,61.28,61.53,106626.0,56.8214,57.118,56.8028,57.0346,106626.0
2022-07-21 09:50:00,61.53,61.7,61.48,61.49,62626.0,57.0346,57.1921,56.9882,56.9975,62626.0
2022-07-21 10:00:00,61.53,61.63,61.3,61.32,75327.0,57.0346,57.1273,56.8214,56.8399,75327.0
2022-07-21 10:10:00,61.33,61.4,61.24,61.35,95487.0,56.8492,56.9141,56.7657,56.8677,95487.0
2022-07-21 10:20:00,61.35,61.36,61.14,61.23,98583.0,56.8677,56.877,56.6731,56.7565,98583.0
2022-07-21 10:30:00,61.22,61.29,61.18,61.22,43128.0,56.7472,56.8121,56.7101,56.7472,43128.0
2022-07-21 10:40:00,61.19,61.21,61.03,61.06,47791.0,56.7194,56.7379,56.5711,56.5989,47791.0
2022-07-21 10:50:00,61.06,61.16,60.95,61.14,49919.0,56.5989,56.6916,56.4969,56.6731,49919.0
2022-07-21 11:00:00,61.15,61.16,61.08,61.13,32617.0,56.6823,56.6916,56.6174,56.6638,32617.0
2022-07-21 11:10:00,61.14,61.16,61.03,61.1,33827.0,56.6731,56.6916,56.5711,56.636,33827.0
2022-07-21 11:20:00,61.09,61.12,61.02,61.07,30926.0,56.6267,56.6545,56.5618,56.6082,30926.0
2022-07-21 11:30:00,61.08,61.27,61.03,61.23,44646.0,56.6174,56.7936,56.5711,56.7565,44646.0
2022-07-21 11:40:00,61.24,61.27,61.11,61.11,37226.0,56.7657,56.7936,56.6452,56.6452,37226.0
2022-07-21 11:50:00,61.11,61.2,61.09,61.2,38610.0,56.6452,56.7287,56.6267,56.7287,38610.0
2022-07-21 12:00:00,61.2,61.38,61.18,61.34,86659.0,56.7287,56.8955,56.7101,56.8584,86659.0
2022-07-21 12:10:00,61.34,61.36,61.24,61.27,26483.0,56.8584,56.877,56.7657,56.7936,26483.0
2022-07-21 12:20:00,61.27,61.31,61.19,61.3,30691.0,56.7936,56.8306,56.7194,56.8214,30691.0
2022-07-21 12:30:00,61.3,61.33,61.24,61.27,26867.0,56.8214,56.8492,56.7657,56.7936,26867.0
2022-07-21 12:40:00,61.27,61.31,61.24,61.29,57859.0,56.7936,56.8306,56.7657,56.8121,57859.0
2022-07-21 12:50:00,61.3,61.34,61.23,61.23,37621.0,56.8214,56.8584,56.7565,56.7565,37621.0
2022-07-21 13:00:00,61.23,61.28,61.2,61.22,44751.0,56.7565,56.8028,56.7287,56.7472,44751.0
2022-07-21 13:10:00,61.23,61.23,61.18,61.21,27467.0,56.7565,56.7565,56.7101,56.7379,27467.0
2022-07-21 13:20:00,61.2,61.25,61.17,61.17,25186.0,56.7287,56.775,56.7009,56.7009,25186.0
2022-07-21 13:30:00,61.17,61.17,61.06,61.17,39463.0,56.7009,56.7009,56.5989,56.7009,39463.0
2022-07-21 13:40:00,61.17,61.23,61.14,61.14,25903.0,56.7009,56.7565,56.6731,56.6731,25903.0
2022-07-21 13:50:00,61.14,61.16,61.07,61.15,27306.0,56.6731,56.6916,56.6082,56.6823,27306.0
2022-07-21 14:00:00,61.16,61.23,61.13,61.2,30511.0,56.6916,56.7565,56.6638,56.7287,30511.0
2022-07-21 14:10:00,61.21,61.23,61.16,61.18,22244.0,56.7379,56.7565,56.6916,56.7101,22244.0
2022-07-21 14:20:00,61.17,61.21,61.16,61.19,29747.0,56.7009,56.7379,56.6916,56.7194,29747.0
2022-07-21 14:30:00,61.2,61.2,61.12,61.18,43968.0,56.7287,56.7287,56.6545,56.7101,43968.0
2022-07-21 14:40:00,61.18,61.19,61.08,61.11,24899.0,56.7101,56.7194,56.6174,56.6452,24899.0
2022-07-21 14:50:00,61.11,61.16,61.07,61.15,26576.0,56.6452,56.6916,56.6082,56.6823,26576.0
2022-07-21 15:00:00,61.15,61.28,61.14,61.28,46980.0,56.6823,56.8028,56.6731,56.8028,46980.0
2022-07-21 15:10:00,61.28,61.29,61.22,61.29,62490.0,56.8028,56.8121,56.7472,56.8121,62490.0
2022-07-21 15:20:00,61.29,61.3,61.24,61.27,65013.0,56.8121,56.8214,56.7657,56.7936,65013.0
2022-07-21 15:30:00,61.27,61.31,61.23,61.25,94029.0,56.7936,56.8306,56.7565,56.775,94029.0
2022-07-21 15:40:00,61.26,61.3,61.23,61.26,106222.0,56.7843,56.8214,56.7565,56.7843,106222.0
2022-07-21 15:50:00,61.26,61.36,61.25,61.35,355934.0,56.7843,56.877,56.775,56.8677,355934.0
2022-07-22 09:30:00,61.73,61.85,61.53,61.8,209473.0,57.2199,57.3312,57.0346,57.2848,209473.0
2022-07-22 09:40:00,61.78,61.78,61.6,61.76,87537.0,57.2663,57.2663,57.0994,57.2478,87537.0
2022-07-22 09:50:00,61.74,61.84,61.68,61.73,86251.0,57.2292,57.3219,57.1736,57.2199,86251.0
2022-07-22 10:00:00,61.72,62.03,61.72,61.95,87564.0,57.2107,57.498,57.2107,57.4239,87564.0
2022-07-22 10:10:00,61.96,61.96,61.86,61.87,45612.0,57.4331,57.4331,57.3404,57.3497,45612.0
2022-07-22 10:20:00,61.88,61.88,61.73,61.78,66281.0,57.359,57.359,57.2199,57.2663,66281.0
2022-07-22 10:30:00,61.78,61.86,61.71,61.8,62601.0,57.2663,57.3404,57.2014,57.2848,62601.0
2022-07-22 10:40:00,61.8,61.85,61.77,61.81,41328.0,57.2848,57.3312,57.257,57.2941,41328.0
2022-07-22 10:50:00,61.8,61.91,61.78,61.87,57891.0,57.2848,57.3868,57.2663,57.3497,57891.0
2022-07-22 11:00:00,61.88,61.93,61.82,61.85,111218.0,57.359,57.4053,57.3034,57.3312,111218.0
2022-07-22 11:10:00,61.87,61.9,61.73,61.75,161721.0,57.3497,57.3775,57.2199,57.2385,161721.0
2022-07-22 11:20:00,61.75,61.76,61.68,61.71,32255.0,57.2385,57.2478,57.1736,57.2014,32255.0
2022-07-22 11:30:00,61.69,61.8,61.63,61.77,146869.0,57.1829,57.2848,57.1273,57.257,146869.0
2022-07-22 11:40:00,61.77,61.82,61.69,61.82,54160.0,57.257,57.3034,57.1829,57.3034,54160.0
2022-07-22 11:50:00,61.81,61.87,61.79,61.85,23154.0,57.2941,57.3497,57.2756,57.3312,23154.0
2022-07-22 12:00:00,61.85,61.89,61.77,61.78,25173.0,57.3312,57.3683,57.257,57.2663,25173.0
2022-07-22 12:10:00,61.78,61.94,61.76,61.92,44664.0,57.2663,57.4146,57.2478,57.3961,44664.0
2022-07-22 12:20:00,61.92,61.96,61.87,61.93,50222.0,57.3961,57.4331,57.3497,57.4053,50222.0
2022-07-22 12:30:00,61.92,61.99,61.86,61.86,27830.0,57.3961,57.461,57.3404,57.3404,27830.0
2022-07-22 12:40:00,61.84,61.89,61.8,61.83,38503.0,57.3219,57.3683,57.2848,57.3126,38503.0
2022-07-22 12:50:00,61.83,61.85,61.78,61.81,44393.0,57.3126,57.3312,57.2663,57.2941,44393.0
2022-07-22 13:00:00,61.81,61.86,61.78,61.84,13620.0,57.2941,57.3404,57.2663,57.3219,13620.0
2022-07-22 13:10:00,61.86,61.89,61.8,61.82,28197.0,57.3404,57.3683,57.2848,57.3034,28197.0
2022-07-22 13:20:00,61.83,61.84,61.8,61.83,19735.0,57.3126,57.3219,57.2848,57.3126,19735.0
2022-07-22 13:30:00,61.83,61.83,61.75,61.81,42178.0,57.3126,57.3126,57.2385,57.2941,42178.0
2022-07-22 13:40:00,61.8,61.83,61.76,61.78,40954.0,57.2848,57.3126,57.2478,57.2663,40954.0
2022-07-22 13:50:00,61.78,61.85,61.72,61.84,59672.0,57.2663,57.3312,57.2107,57.3219,59672.0
2022-07-22 14:00:00,61.84,61.86,61.79,61.79,51446.0,57.3219,57.3404,57.2756,57.2756,51446.0
2022-07-22 14:10:00,61.78,61.82,61.71,61.79,43366.0,57.2663,57.3034,57.2014,57.2756,43366.0
2022-07-22 14:20:00,61.79,61.81,61.76,61.8,39654.0,57.2756,57.2941,57.2478,57.2848,39654.0
2022-07-22 14:30:00,61.8,61.85,61.75,61.8,159613.0,57.2848,57.3312,57.2385,57.2848,159613.0
2022-07-22 14:40:00,61.79,61.8,61.71,61.75,39878.0,57.2756,57.2848,57.2014,57.2385,39878.0
2022-07-22 14:50:00,61.76,61.87,61.74,61.83,59805.0,57.2478,57.3497,57.2292,57.3126,59805.0
2022-07-22 15:00:00,61.82,61.87,61.8,61.82,52163.0,57.3034,57.3497,57.2848,57.3034,52163.0
2022-07-22 15:10:00,61.83,61.91,61.8,61.83,62353.0,57.3126,57.3868,57.2848,57.3126,62353.0
2022-07-22 15:20:00,61.83,61.87,61.78,61.85,98711.0,57.3126,57.3497,57.2663,57.3312,98711.0
2022-07-22 15:30:00,61.86,61.93,61.83,61.87,91085.0,57.3404,57.4053,57.3126,57.3497,91085.0
2022-07-22 15:40:00,61.86,61.91,61.77,61.78,139007.0,57.3404,57.3868,57.257,57.2663,139007.0
2022-07-22 15:50:00,61.79,62.0,61.75,61.99,592993.0,57.2756,57.4702,57.2385,57.461,592993.0
2022-07-25 09:30:00,62.06,62.25,61.9,62.19,168662.0,57.5258,57.702,57.3775,57.6463,168662.0
2022-07-25 09:40:00,62.19,62.26,62.03,62.14,97495.0,57.6463,57.7112,57.498,57.6,97495.0
2022-07-25 09:50:00,62.15,62.31,62.12,62.28,119377.0,57.6093,57.7576,57.5815,57.7298,119377.0
2022-07-25 10:00:00,62.28,62.42,62.25,62.39,85410.0,57.7298,57.8595,57.702,57.8317,85410.0
2022-07-25 10:10:00,62.4,62.52,62.33,62.47,88281.0,57.841,57.9522,57.7761,57.9059,88281.0
2022-07-25 10:20:00,62.47,62.62,62.45,62.6,113504.0,57.9059,58.0449,57.8873,58.0264,113504.0
2022-07-25 10:30:00,62.59,62.64,62.48,62.62,79276.0,58.0171,58.0635,57.9152,58.0449,79276.0
2022-07-25 10:40:00,62.62,62.93,62.59,62.93,136534.0,58.0449,58.3323,58.0171,58.3323,136534.0
2022-07-25 10:50:00,62.94,63.03,62.91,62.92,145325.0,58.3415,58.425,58.3137,58.323,145325.0
2022-07-25 11:00:00,62.92,63.06,62.87,63.01,129050.0,58.323,58.4528,58.2767,58.4064,129050.0
2022-07-25 11:10:00,63.01,63.02,62.84,62.93,101691.0,58.4064,58.4157,58.2488,58.3323,101691.0
2022-07-25 11:20:00,62.93,63.06,62.91,63.05,70431.0,58.3323,58.4528,58.3137,58.4435,70431.0
2022-07-25 11:30:00,63.05,63.12,63.03,63.09,67459.0,58.4435,58.5084,58.425,58.4806,67459.0
2022-07-25 11:40:00,63.09,63.11,63.03,63.04,78154.0,58.4806,58.4991,58.425,58.4342,78154.0
2022-07-25 11:50:00,63.04,63.06,62.99,63.01,158205.0,58.4342,58.4528,58.3879,58.4064,158205.0
2022-07-25 12:00:00,63.01,63.06,62.94,62.99,74582.0,58.4064,58.4528,58.3415,58.3879,74582.0
2022-07-25 12:10:00,62.99,62.99,62.78,62.79,56922.0,58.3879,58.3879,58.1932,58.2025,56922.0
2022-07-25 12:20:00,62.79,62.8,62.74,62.79,44337.0,58.2025,58.2118,58.1562,58.2025,44337.0
2022-07-25 12:30:00,62.8,62.89,62.79,62.86,83841.0,58.2118,58.2952,58.2025,58.2674,83841.0
2022-07-25 12:40:00,62.86,62.9,62.8,62.86,69123.0,58.2674,58.3045,58.2118,58.2674,69123.0
2022-07-25 12:50:00,62.85,62.86,62.77,62.8,42841.0,58.2581,58.2674,58.184,58.2118,42841.0
2022-07-25 13:00:00,62.79,62.81,62.74,62.8,37610.0,58.2025,58.221,58.1562,58.2118,37610.0
2022-07-25 13:10:00,62.8,62.82,62.72,62.76,49633.0,58.2118,58.2303,58.1376,58.1747,49633.0
2022-07-25 13:20:00,62.76,62.79,62.72,62.79,53832.0,58.1747,58.2025,58.1376,58.2025,53832.0
2022-07-25 13:30:00,62.79,62.82,62.67,62.67,73533.0,58.2025,58.2303,58.0913,58.0913,73533.0
2022-07-25 13:40:00,62.68,62.72,62.62,62.67,54956.0,58.1005,58.1376,58.0449,58.0913,54956.0
2022-07-25 13:50:00,62.67,62.68,62.61,62.64,54410.0,58.0913,58.1005,58.0357,58.0635,54410.0
2022-07-25 14:00:00,62.64,62.67,62.59,62.59,55144.0,58.0635,58.0913,58.0171,58.0171,55144.0
2022-07-25 14:10:00,62.59,62.62,62.55,62.6,60388.0,58.0171,58.0449,57.98,58.0264,60388.0
2022-07-25 14:20:00,62.6,62.64,62.58,62.61,85702.0,58.0264,58.0635,58.0078,58.0357,85702.0
2022-07-25 14:30:00,62.62,62.65,62.58,62.63,40852.0,58.0449,58.0727,58.0078,58.0542,40852.0
2022-07-25 14:40:00,62.63,62.67,62.55,62.59,53381.0,58.0542,58.0913,57.98,58.0171,53381.0
2022-07-25 14:50:00,62.58,62.59,62.53,62.55,51909.0,58.0078,58.0171,57.9615,57.98,51909.0
2022-07-25 15:00:00,62.55,62.6,62.49,62.56,63424.0,57.98,58.0264,57.9244,57.9893,63424.0
2022-07-25 15:10:00,62.57,62.57,62.47,62.52,59081.0,57.9986,57.9986,57.9059,57.9522,59081.0
2022-07-25 15:20:00,62.51,62.51,62.38,62.38,115298.0,57.943,57.943,57.8225,57.8225,115298.0
2022-07-25 15:30:00,62.38,62.49,62.35,62.49,228234.0,57.8225,57.9244,57.7946,57.9244,228234.0
2022-07-25 15:40:00,62.49,62.55,62.45,62.55,198237.0,57.9244,57.98,57.8873,57.98,198237.0
2022-07-25 15:50:00,62.55,62.83,62.53,62.78,657473.0,57.98,58.2396,57.9615,58.1932,657473.0
2022-07-26 09:30:00,62.45,62.61,61.97,62.53,282591.0,57.8873,58.0357,57.4424,57.9615,282591.0
2022-07-26 09:40:00,62.54,62.72,62.51,62.56,109606.0,57.9708,58.1376,57.943,57.9893,109606.0
2022-07-26 09:50:00,62.54,62.61,62.44,62.61,65462.0,57.9708,58.0357,57.8781,58.0357,65462.0
2022-07-26 10:00:00,62.6,62.71,62.53,62.62,68742.0,58.0264,58.1283,57.9615,58.0449,68742.0
2022-07-26 10:10:00,62.61,62.74,62.56,62.7,131295.0,58.0357,58.1562,57.9893,58.1191,131295.0
2022-07-26 10:20:00,62.7,62.72,62.59,62.67,45898.0,58.1191,58.1376,58.0171,58.0913,45898.0
2022-07-26 10:30:00,62.68,62.69,62.5,62.51,53842.0,58.1005,58.1098,57.9337,57.943,53842.0
2022-07-26 10:40:00,62.52,62.62,62.51,62.52,46271.0,57.9522,58.0449,57.943,57.9522,46271.0
2022-07-26 10:50:00,62.52,62.58,62.41,62.56,179032.0,57.9522,58.0078,57.8503,57.9893,179032.0
2022-07-26 11:00:00,62.55,62.63,62.44,62.48,77683.0,57.98,58.0542,57.8781,57.9152,77683.0
2022-07-26 11:10:00,62.49,62.53,62.38,62.38,104620.0,57.9244,57.9615,57.8225,57.8225,104620.0
2022-07-26 11:20:00,62.37,62.47,62.36,62.43,68534.0,57.8132,57.9059,57.8039,57.8688,68534.0
2022-07-26 11:30:00,62.44,62.53,62.4,62.42,67405.0,57.8781,57.9615,57.841,57.8595,67405.0
2022-07-26 11:40:00,62.42,62.49,62.4,62.48,41892.0,57.8595,57.9244,57.841,57.9152,41892.0
2022-07-26 11:50:00,62.48,62.51,62.41,62.43,49426.0,57.9152,57.943,57.8503,57.8688,49426.0
2022-07-26 12:00:00,62.44,62.52,62.42,62.52,190593.0,57.8781,57.9522,57.8595,57.9522,190593.0
2022-07-26 12:10:00,62.52,62.59,62.48,62.55,51532.0,57.9522,58.0171,57.9152,57.98,51532.0
2022-07-26 12:20:00,62.55,62.7,62.54,62.67,55334.0,57.98,58.1191,57.9708,58.0913,55334.0
2022-07-26 12:30:00,62.66,62.72,62.59,62.62,139300.0,58.082,58.1376,58.0171,58.0449,139300.0
2022-07-26 12:40:00,62.62,62.67,62.58,62.67,40741.0,58.0449,58.0913,58.0078,58.0913,40741.0
2022-07-26 12:50:00,62.66,62.7,62.62,62.68,66378.0,58.082,58.1191,58.0449,58.1005,66378.0
2022-07-26 13:00:00,62.68,62.8,62.67,62.77,103656.0,58.1005,58.2118,58.0913,58.184,103656.0
2022-07-26 13:10:00,62.77,62.87,62.73,62.79,194074.0,58.184,58.2767,58.1469,58.2025,194074.0
2022-07-26 13:20:00,62.78,62.89,62.71,62.88,51406.0,58.1932,58.2952,58.1283,58.2859,51406.0
2022-07-26 13:30:00,62.87,62.9,62.73,62.85,71145.0,58.2767,58.3045,58.1469,58.2581,71145.0
2022-07-26 13:40:00,62.85,62.87,62.77,62.79,126708.0,58.2581,58.2767,58.184,58.2025,126708.0
2022-07-26 13:50:00,62.8,62.84,62.75,62.75,93690.0,58.2118,58.2488,58.1654,58.1654,93690.0
2022-07-26 14:00:00,62.75,62.93,62.74,62.84,85196.0,58.1654,58.3323,58.1562,58.2488,85196.0
2022-07-26 14:10:00,62.85,62.91,62.82,62.88,59223.0,58.2581,58.3137,58.2303,58.2859,59223.0
2022-07-26 14:20:00,62.88,62.93,62.85,62.91,98202.0,58.2859,58.3323,58.2581,58.3137,98202.0
2022-07-26 14:30:00,62.91,62.93,62.85,62.89,105924.0,58.3137,58.3323,58.2581,58.2952,105924.0
2022-07-26 14:40:00,62.9,62.93,62.9,62.92,74933.0,58.3045,58.3323,58.3045,58.323,74933.0
2022-07-26 14:50:00,62.92,62.93,62.88,62.92,82403.0,58.323,58.3323,58.2859,58.323,82403.0
2022-07-26 15:00:00,62.92,62.92,62.78,62.79,319637.0,58.323,58.323,58.1932,58.2025,319637.0
2022-07-26 15:10:00,62.78,62.91,62.77,62.89,113303.0,58.1932,58.3137,58.184,58.2952,113303.0
2022-07-26 15:20:00,62.89,62.9,62.78,62.9,250973.0,58.2952,58.3045,58.1932,58.3045,250973.0
2022-07-26 15:30:00,62.89,62.96,62.88,62.96,204656.0,58.2952,58.3601,58.2859,58.3601,204656.0
2022-07-26 15:40:00,62.96,63.0,62.88,62.97,392499.0,58.3601,58.3972,58.2859,58.3694,392499.0
2022-07-26 15:50:00,62.98,63.1,62.89,62.97,838600.0,58.3786,58.4899,58.2952,58.3694,838600.0
2022-07-27 09:30:00,62.98,63.24,62.29,62.59,347442.0,58.3786,58.6196,57.739,58.0171,347442.0
2022-07-27 09:40:00,62.61,63.22,62.57,63.21,267479.0,58.0357,58.6011,57.9986,58.5918,267479.0
2022-07-27 09:50:00,63.2,63.33,63.07,63.25,185416.0,58.5825,58.703,58.462,58.6289,185416.0
2022-07-27 10:00:00,63.25,63.3,62.88,62.89,225017.0,58.6289,58.6752,58.2859,58.2952,225017.0
2022-07-27 10:10:00,62.88,62.88,62.29,62.54,166754.0,58.2859,58.2859,57.739,57.9708,166754.0
2022-07-27 10:20:00,62.52,62.72,62.46,62.66,107723.0,57.9522,58.1376,57.8966,58.082,107723.0
2022-07-27 10:30:00,62.67,62.69,62.51,62.59,92533.0,58.0913,58.1098,57.943,58.0171,92533.0
2022-07-27 10:40:00,62.58,62.76,62.52,62.66,109604.0,58.0078,58.1747,57.9522,58.082,109604.0
2022-07-27 10:50:00,62.65,62.73,62.61,62.7,118221.0,58.0727,58.1469,58.0357,58.1191,118221.0
2022-07-27 11:00:00,62.71,62.92,62.69,62.84,129383.0,58.1283,58.323,58.1098,58.2488,129383.0
2022-07-27 11:10:00,62.83,63.04,62.82,63.04,74952.0,58.2396,58.4342,58.2303,58.4342,74952.0
2022-07-27 11:20:00,63.03,63.16,62.96,63.16,89783.0,58.425,58.5455,58.3601,58.5455,89783.0
2022-07-27 11:30:00,63.14,63.21,63.09,63.12,71994.0,58.5269,58.5918,58.4806,58.5084,71994.0
2022-07-27 11:40:00,63.11,63.14,62.99,63.03,61756.0,58.4991,58.5269,58.3879,58.425,61756.0
2022-07-27 11:50:00,63.03,63.06,62.92,62.93,66997.0,58.425,58.4528,58.323,58.3323,66997.0
2022-07-27 12:00:00,62.93,62.96,62.85,62.89,70698.0,58.3323,58.3601,58.2581,58.2952,70698.0
2022-07-27 12:10:00,62.89,62.92,62.81,62.82,56730.0,58.2952,58.323,58.221,58.2303,56730.0
2022-07-27 12:20:00,62.82,62.93,62.8,62.9,56063.0,58.2303,58.3323,58.2118,58.3045,56063.0
2022-07-27 12:30:00,62.91,62.93,62.85,62.88,58802.0,58.3137,58.3323,58.2581,58.2859,58802.0
2022-07-27 12:40:00,62.88,62.94,62.87,62.89,45221.0,58.2859,58.3415,58.2767,58.2952,45221.0
2022-07-27 12:50:00,62.9,62.94,62.82,62.84,56992.0,58.3045,58.3415,58.2303,58.2488,56992.0
2022-07-27 13:00:00,62.84,62.91,62.82,62.9,51693.0,58.2488,58.3137,58.2303,58.3045,51693.0
2022-07-27 13:10:00,62.89,62.91,62.76,62.79,43607.0,58.2952,58.3137,58.1747,58.2025,43607.0
2022-07-27 13:20:00,62.79,62.87,62.79,62.83,53949.0,58.2025,58.2767,58.2025,58.2396,53949.0
2022-07-27 13:30:00,62.84,62.84,62.75,62.75,66777.0,58.2488,58.2488,58.1654,58.1654,66777.0
2022-07-27 13:40:00,62.75,62.8,62.7,62.78,67217.0,58.1654,58.2118,58.1191,58.1932,67217.0
2022-07-27 13:50:00,62.78,62.82,62.7,62.75,66614.0,58.1932,58.2303,58.1191,58.1654,66614.0
2022-07-27 14:00:00,62.76,62.92,62.72,62.72,115231.0,58.1747,58.323,58.1376,58.1376,115231.0
2022-07-27 14:10:00,62.72,62.85,62.71,62.83,88913.0,58.1376,58.2581,58.1283,58.2396,88913.0
2022-07-27 14:20:00,62.83,63.09,62.78,62.95,152452.0,58.2396,58.4806,58.1932,58.3508,152452.0
2022-07-27 14:30:00,62.95,63.26,62.87,63.23,124813.0,58.3508,58.6382,58.2767,58.6104,124813.0
2022-07-27 14:40:00,63.24,63.38,63.2,63.24,151086.0,58.6196,58.7494,58.5825,58.6196,151086.0
2022-07-27 14:50:00,63.25,63.43,63.2,63.34,119701.0,58.6289,58.7957,58.5825,58.7123,119701.0
2022-07-27 15:00:00,63.35,63.64,63.3,63.64,135008.0,58.7216,58.9904,58.6752,58.9904,135008.0
2022-07-27 15:10:00,63.64,63.73,63.58,63.63,138343.0,58.9904,59.0738,58.9348,58.9811,138343.0
2022-07-27 15:20:00,63.64,63.8,63.58,63.8,135926.0,58.9904,59.1387,58.9348,59.1387,135926.0
2022-07-27 15:30:00,63.81,63.82,63.67,63.67,180827.0,59.148,59.1572,59.0182,59.0182,180827.0
2022-07-27 15:40:00,63.67,63.78,63.64,63.71,259309.0,59.0182,59.1202,58.9904,59.0553,259309.0
2022-07-27 15:50:00,63.72,63.82,63.61,63.62,746296.0,59.0646,59.1572,58.9626,58.9719,746296.0
2022-07-28 09:30:00,63.47,63.7,63.29,63.34,185249.0,58.8328,59.046,58.666,58.7123,185249.0
2022-07-28 09:40:00,63.33,63.59,63.29,63.47,129662.0,58.703,58.9441,58.666,58.8328,129662.0
2022-07-28 09:50:00,63.47,63.5,63.23,63.27,109071.0,58.8328,58.8606,58.6104,58.6474,109071.0
2022-07-28 10:00:00,63.27,63.31,63.15,63.31,82841.0,58.6474,58.6845,58.5362,58.6845,82841.0
2022-07-28 10:10:00,63.32,63.4,63.24,63.29,79254.0,58.6938,58.7679,58.6196,58.666,79254.0
2022-07-28 10:20:00,63.27,63.35,63.19,63.29,104635.0,58.6474,58.7216,58.5733,58.666,104635.0
2022-07-28 10:30:00,63.29,63.52,63.29,63.41,54676.0,58.666,58.8792,58.666,58.7772,54676.0
2022-07-28 10:40:00,63.4,63.68,63.39,63.68,89254.0,58.7679,59.0275,58.7587,59.0275,89254.0
2022-07-28 10:50:00,63.68,63.68,63.51,63.58,50890.0,59.0275,59.0275,58.8699,58.9348,50890.0
2022-07-28 11:00:00,63.56,63.57,63.41,63.42,57420.0,58.9162,58.9255,58.7772,58.7865,57420.0
2022-07-28 11:10:00,63.41,63.55,63.36,63.52,88147.0,58.7772,58.907,58.7309,58.8792,88147.0
2022-07-28 11:20:00,63.51,63.58,63.46,63.51,62743.0,58.8699,58.9348,58.8236,58.8699,62743.0
2022-07-28 11:30:00,63.51,63.52,63.39,63.42,95857.0,58.8699,58.8792,58.7587,58.7865,95857.0
2022-07-28 11:40:00,63.43,63.54,63.39,63.52,54986.0,58.7957,58.8977,58.7587,58.8792,54986.0
2022-07-28 11:50:00,63.52,63.62,63.49,63.49,95513.0,58.8792,58.9719,58.8514,58.8514,95513.0
2022-07-28 12:00:00,63.48,63.52,63.45,63.49,53699.0,58.8421,58.8792,58.8143,58.8514,53699.0
2022-07-28 12:10:00,63.49,63.56,63.48,63.52,31602.0,58.8514,58.9162,58.8421,58.8792,31602.0
2022-07-28 12:20:00,63.52,63.61,63.51,63.58,41885.0,58.8792,58.9626,58.8699,58.9348,41885.0
2022-07-28 12:30:00,63.58,63.63,63.54,63.63,41366.0,58.9348,58.9811,58.8977,58.9811,41366.0
2022-07-28 12:40:00,63.62,63.79,63.61,63.78,83376.0,58.9719,59.1294,58.9626,59.1202,83376.0
2022-07-28 12:50:00,63.78,63.87,63.78,63.86,54502.0,59.1202,59.2036,59.1202,59.1943,54502.0
2022-07-28 13:00:00,63.86,63.94,63.81,63.94,43404.0,59.1943,59.2685,59.148,59.2685,43404.0
2022-07-28 13:10:00,63.94,64.0,63.92,64.0,44790.0,59.2685,59.3241,59.2499,59.3241,44790.0
2022-07-28 13:20:00,64.0,64.15,64.0,64.14,105682.0,59.3241,59.4631,59.3241,59.4539,105682.0
2022-07-28 13:30:00,64.14,64.2,64.11,64.19,63078.0,59.4539,59.5095,59.4261,59.5002,63078.0
2022-07-28 13:40:00,64.19,64.27,64.17,64.27,60057.0,59.5002,59.5744,59.4817,59.5744,60057.0
2022-07-28 13:50:00,64.27,64.36,64.25,64.3,69861.0,59.5744,59.6578,59.5558,59.6022,69861.0
2022-07-28 14:00:00,64.31,64.31,64.15,64.2,80750.0,59.6114,59.6114,59.4631,59.5095,80750.0
2022-07-28 14:10:00,64.2,64.27,64.19,64.23,53342.0,59.5095,59.5744,59.5002,59.5373,53342.0
2022-07-28 14:20:00,64.23,64.32,64.2,64.29,139322.0,59.5373,59.6207,59.5095,59.5929,139322.0
2022-07-28 14:30:00,64.28,64.39,64.28,64.38,44036.0,59.5836,59.6856,59.5836,59.6763,44036.0
2022-07-28 14:40:00,64.38,64.4,64.3,64.34,54046.0,59.6763,59.6949,59.6022,59.6393,54046.0
2022-07-28 14:50:00,64.34,64.37,64.23,64.24,144529.0,59.6393,59.6671,59.5373,59.5466,144529.0
2022-07-28 15:00:00,64.23,64.36,64.22,64.32,86937.0,59.5373,59.6578,59.528,59.6207,86937.0
2022-07-28 15:10:00,64.34,64.36,64.26,64.3,84768.0,59.6393,59.6578,59.5651,59.6022,84768.0
2022-07-28 15:20:00,64.3,64.32,64.24,64.25,61737.0,59.6022,59.6207,59.5466,59.5558,61737.0
2022-07-28 15:30:00,64.24,64.32,64.2,64.26,120985.0,59.5466,59.6207,59.5095,59.5651,120985.0
2022-07-28 15:40:00,64.26,64.28,64.19,64.26,142790.0,59.5651,59.5836,59.5002,59.5651,142790.0
2022-07-28 15:50:00,64.25,64.33,64.17,64.21,398658.0,59.5558,59.63,59.4817,59.5188,398658.0
2022-07-29 09:30:00,63.5,63.82,63.4,63.75,199369.0,58.8606,59.1572,58.7679,59.0924,199369.0
2022-07-29 09:40:00,63.74,64.07,63.74,63.85,105915.0,59.0831,59.389,59.0831,59.1851,105915.0
2022-07-29 09:50:00,63.86,64.38,63.85,64.25,75573.0,59.1943,59.6763,59.1851,59.5558,75573.0
2022-07-29 10:00:00,64.24,64.32,64.15,64.23,85181.0,59.5466,59.6207,59.4631,59.5373,85181.0
2022-07-29 10:10:00,64.24,64.35,64.16,64.32,88547.0,59.5466,59.6485,59.4724,59.6207,88547.0
2022-07-29 10:20:00,64.31,64.35,64.25,64.29,45104.0,59.6114,59.6485,59.5558,59.5929,45104.0
2022-07-29 10:30:00,64.28,64.42,64.28,64.36,52531.0,59.5836,59.7134,59.5836,59.6578,52531.0
2022-07-29 10:40:00,64.35,64.38,64.29,64.31,54883.0,59.6485,59.6763,59.5929,59.6114,54883.0
2022-07-29 10:50:00,64.32,64.33,64.18,64.22,53092.0,59.6207,59.63,59.4909,59.528,53092.0
2022-07-29 11:00:00,64.2,64.28,64.17,64.24,58037.0,59.5095,59.5836,59.4817,59.5466,58037.0
2022-07-29 11:10:00,64.25,64.31,64.18,64.24,50987.0,59.5558,59.6114,59.4909,59.5466,50987.0
2022-07-29 11:20:00,64.25,64.28,64.17,64.26,63263.0,59.5558,59.5836,59.4817,59.5651,63263.0
2022-07-29 11:30:00,64.28,64.33,64.21,64.26,58745.0,59.5836,59.63,59.5188,59.5651,58745.0
2022-07-29 11:40:00,64.26,64.29,64.22,64.28,43740.0,59.5651,59.5929,59.528,59.5836,43740.0
2022-07-29 11:50:00,64.3,64.45,64.28,64.4,93729.0,59.6022,59.7412,59.5836,59.6949,93729.0
2022-07-29 12:00:00,64.41,64.41,64.18,64.19,40421.0,59.7041,59.7041,59.4909,59.5002,40421.0
2022-07-29 12:10:00,64.19,64.26,64.18,64.23,37720.0,59.5002,59.5651,59.4909,59.5373,37720.0
2022-07-29 12:20:00,64.23,64.31,64.2,64.28,35459.0,59.5373,59.6114,59.5095,59.5836,35459.0
2022-07-29 12:30:00,64.28,64.29,64.2,64.27,39056.0,59.5836,59.5929,59.5095,59.5744,39056.0
2022-07-29 12:40:00,64.26,64.32,64.21,64.31,41072.0,59.5651,59.6207,59.5188,59.6114,41072.0
2022-07-29 12:50:00,64.3,64.34,64.26,64.29,97794.0,59.6022,59.6393,59.5651,59.5929,97794.0
2022-07-29 13:00:00,64.28,64.32,64.24,64.32,43899.0,59.5836,59.6207,59.5466,59.6207,43899.0
2022-07-29 13:10:00,64.31,64.33,64.22,64.23,56461.0,59.6114,59.63,59.528,59.5373,56461.0
2022-07-29 13:20:00,64.23,64.25,64.11,64.12,42482.0,59.5373,59.5558,59.4261,59.4353,42482.0
2022-07-29 13:30:00,64.12,64.17,64.11,64.17,41980.0,59.4353,59.4817,59.4261,59.4817,41980.0
2022-07-29 13:40:00,64.17,64.18,64.11,64.17,75985.0,59.4817,59.4909,59.4261,59.4817,75985.0
2022-07-29 13:50:00,64.17,64.25,64.16,64.17,53526.0,59.4817,59.5558,59.4724,59.4817,53526.0
2022-07-29 14:00:00,64.18,64.2,64.13,64.17,60045.0,59.4909,59.5095,59.4446,59.4817,60045.0
2022-07-29 14:10:00,64.16,64.16,64.08,64.1,67679.0,59.4724,59.4724,59.3983,59.4168,67679.0
2022-07-29 14:20:00,64.1,64.1,63.97,63.99,66220.0,59.4168,59.4168,59.2963,59.3148,66220.0
2022-07-29 14:30:00,63.99,64.05,63.97,64.0,78330.0,59.3148,59.3704,59.2963,59.3241,78330.0
2022-07-29 14:40:00,63.99,64.02,63.94,63.97,63747.0,59.3148,59.3426,59.2685,59.2963,63747.0
2022-07-29 14:50:00,63.97,64.03,63.93,63.97,59581.0,59.2963,59.3519,59.2592,59.2963,59581.0
2022-07-29 15:00:00,63.97,64.06,63.96,64.01,72027.0,59.2963,59.3797,59.287,59.3334,72027.0
2022-07-29 15:10:00,64.01,64.03,63.96,64.0,81812.0,59.3334,59.3519,59.287,59.3241,81812.0
2022-07-29 15:20:00,64.0,64.19,63.97,64.17,97246.0,59.3241,59.5002,59.2963,59.4817,97246.0
2022-07-29 15:30:00,64.17,64.19,64.08,64.11,119222.0,59.4817,59.5002,59.3983,59.4261,119222.0
2022-07-29 15:40:00,64.11,64.13,64.05,64.11,145471.0,59.4261,59.4446,59.3704,59.4261,145471.0
2022-07-29 15:50:00,64.11,64.13,63.96,64.05,799916.0,59.4261,59.4446,59.287,59.3704,799916.0
2022-08-01 09:30:00,63.99,64.45,63.91,64.33,199683.0,59.3148,59.7412,59.2407,59.63,199683.0
2022-08-01 09:40:00,64.32,64.47,64.3,64.45,89840.0,59.6207,59.7598,59.6022,59.7412,89840.0
2022-08-01 09:50:00,64.45,64.57,64.38,64.54,129796.0,59.7412,59.8525,59.6763,59.8246,129796.0
2022-08-01 10:00:00,64.53,64.8,64.47,64.8,85420.0,59.8154,60.0657,59.7598,60.0657,85420.0
2022-08-01 10:10:00,64.82,64.85,64.61,64.63,163561.0,60.0842,60.112,59.8895,59.9081,163561.0
2022-08-01 10:20:00,64.63,64.81,64.6,64.78,74024.0,59.9081,60.0749,59.8803,60.0471,74024.0
2022-08-01 10:30:00,64.78,64.97,64.77,64.97,64215.0,60.0471,60.2232,60.0378,60.2232,64215.0
2022-08-01 10:40:00,64.97,65.09,64.95,65.07,137544.0,60.2232,60.3345,60.2047,60.3159,137544.0
2022-08-01 10:50:00,65.07,65.17,65.04,65.07,98662.0,60.3159,60.4086,60.2881,60.3159,98662.0
2022-08-01 11:00:00,65.06,65.12,65.02,65.11,83809.0,60.3067,60.3623,60.2696,60.353,83809.0
2022-08-01 11:10:00,65.12,65.15,64.96,64.96,59707.0,60.3623,60.3901,60.214,60.214,59707.0
2022-08-01 11:20:00,64.95,65.09,64.95,65.08,51144.0,60.2047,60.3345,60.2047,60.3252,51144.0
2022-08-01 11:30:00,65.08,65.11,64.99,65.04,46096.0,60.3252,60.353,60.2418,60.2881,46096.0
2022-08-01 11:40:00,65.04,65.12,64.97,65.1,36071.0,60.2881,60.3623,60.2232,60.3437,36071.0
2022-08-01 11:50:00,65.09,65.11,64.96,64.99,47511.0,60.3345,60.353,60.214,60.2418,47511.0
2022-08-01 12:00:00,65.0,65.05,64.98,65.01,34394.0,60.251,60.2974,60.2325,60.2603,34394.0
2022-08-01 12:10:00,65.01,65.04,64.92,64.93,77812.0,60.2603,60.2881,60.1769,60.1862,77812.0
2022-08-01 12:20:00,64.93,64.99,64.89,64.96,49261.0,60.1862,60.2418,60.1491,60.214,49261.0
2022-08-01 12:30:00,64.96,65.03,64.92,65.02,52939.0,60.214,60.2788,60.1769,60.2696,52939.0
2022-08-01 12:40:00,65.02,65.03,64.91,65.01,48582.0,60.2696,60.2788,60.1676,60.2603,48582.0
2022-08-01 12:50:00,65.01,65.03,64.93,65.03,38417.0,60.2603,60.2788,60.1862,60.2788,38417.0
2022-08-01 13:00:00,65.03,65.06,64.93,65.05,41525.0,60.2788,60.3067,60.1862,60.2974,41525.0
2022-08-01 13:10:00,65.06,65.08,65.0,65.01,71205.0,60.3067,60.3252,60.251,60.2603,71205.0
2022-08-01 13:20:00,65.01,65.04,64.93,64.95,60143.0,60.2603,60.2881,60.1862,60.2047,60143.0
2022-08-01 13:30:00,64.94,64.98,64.9,64.97,78624.0,60.1954,60.2325,60.1583,60.2232,78624.0
2022-08-01 13:40:00,64.97,64.99,64.85,64.91,65489.0,60.2232,60.2418,60.112,60.1676,65489.0
2022-08-01 13:50:00,64.91,64.91,64.81,64.89,57397.0,60.1676,60.1676,60.0749,60.1491,57397.0
2022-08-01 14:00:00,64.89,64.89,64.72,64.79,80196.0,60.1491,60.1491,59.9915,60.0564,80196.0
2022-08-01 14:10:00,64.79,64.84,64.74,64.76,85757.0,60.0564,60.1027,60.01,60.0286,85757.0
2022-08-01 14:20:00,64.76,64.8,64.7,64.78,35840.0,60.0286,60.0657,59.973,60.0471,35840.0
2022-08-01 14:30:00,64.78,64.83,64.76,64.8,46908.0,60.0471,60.0935,60.0286,60.0657,46908.0
2022-08-01 14:40:00,64.8,64.83,64.7,64.71,61642.0,60.0657,60.0935,59.973,59.9822,61642.0
2022-08-01 14:50:00,64.7,64.89,64.69,64.84,52205.0,59.973,60.1491,59.9637,60.1027,52205.0
2022-08-01 15:00:00,64.84,64.97,64.8,64.95,49264.0,60.1027,60.2232,60.0657,60.2047,49264.0
2022-08-01 15:10:00,64.94,64.98,64.91,64.94,54380.0,60.1954,60.2325,60.1676,60.1954,54380.0
2022-08-01 15:20:00,64.93,64.96,64.91,64.95,71719.0,60.1862,60.214,60.1676,60.2047,71719.0
2022-08-01 15:30:00,64.95,64.95,64.82,64.84,117512.0,60.2047,60.2047,60.0842,60.1027,117512.0
2022-08-01 15:40:00,64.84,64.87,64.75,64.84,132387.0,60.1027,60.1305,60.0193,60.1027,132387.0
2022-08-01 15:50:00,64.84,64.93,64.82,64.91,431976.0,60.1027,60.1862,60.0842,60.1676,431976.0
2022-08-02 09:30:00,65.15,65.17,64.54,64.63,157558.0,60.3901,60.4086,59.8246,59.9081,157558.0
2022-08-02 09:40:00,64.63,64.91,64.58,64.82,111992.0,59.9081,60.1676,59.8617,60.0842,111992.0
2022-08-02 09:50:00,64.83,64.88,64.64,64.81,77269.0,60.0935,60.1398,59.9173,60.0749,77269.0
2022-08-02 10:00:00,64.8,64.81,64.64,64.64,56338.0,60.0657,60.0749,59.9173,59.9173,56338.0
2022-08-02 10:10:00,64.64,64.79,64.59,64.78,112021.0,59.9173,60.0564,59.871,60.0471,112021.0
2022-08-02 10:20:00,64.78,64.83,64.64,64.69,45162.0,60.0471,60.0935,59.9173,59.9637,45162.0
2022-08-02 10:30:00,64.69,64.73,64.65,64.69,74415.0,59.9637,60.0008,59.9266,59.9637,74415.0
2022-08-02 10:40:00,64.69,64.74,64.64,64.67,56811.0,59.9637,60.01,59.9173,59.9451,56811.0
2022-08-02 10:50:00,64.67,64.82,64.67,64.69,63898.0,59.9451,60.0842,59.9451,59.9637,63898.0
2022-08-02 11:00:00,64.69,64.85,64.68,64.85,61393.0,59.9637,60.112,59.9544,60.112,61393.0
2022-08-02 11:10:00,64.85,64.91,64.79,64.81,43119.0,60.112,60.1676,60.0564,60.0749,43119.0
2022-08-02 11:20:00,64.81,64.82,64.76,64.81,36639.0,60.0749,60.0842,60.0286,60.0749,36639.0
2022-08-02 11:30:00,64.81,64.82,64.7,64.78,48699.0,60.0749,60.0842,59.973,60.0471,48699.0
2022-08-02 11:40:00,64.78,64.88,64.76,64.83,48878.0,60.0471,60.1398,60.0286,60.0935,48878.0
2022-08-02 11:50:00,64.83,64.85,64.75,64.76,39924.0,60.0935,60.112,60.0193,60.0286,39924.0
2022-08-02 12:00:00,64.76,64.83,64.75,64.77,47155.0,60.0286,60.0935,60.0193,60.0378,47155.0
2022-08-02 12:10:00,64.77,64.87,64.76,64.83,41897.0,60.0378,60.1305,60.0286,60.0935,41897.0
2022-08-02 12:20:00,64.83,64.96,64.82,64.94,72129.0,60.0935,60.214,60.0842,60.1954,72129.0
2022-08-02 12:30:00,64.94,64.95,64.86,64.89,54154.0,60.1954,60.2047,60.1213,60.1491,54154.0
2022-08-02 12:40:00,64.89,65.0,64.89,65.0,49269.0,60.1491,60.251,60.1491,60.251,49269.0
2022-08-02 12:50:00,64.99,65.03,64.98,65.01,40332.0,60.2418,60.2788,60.2325,60.2603,40332.0
2022-08-02 13:00:00,65.02,65.04,65.0,65.03,42434.0,60.2696,60.2881,60.251,60.2788,42434.0
2022-08-02 13:10:00,65.03,65.04,64.98,65.0,36072.0,60.2788,60.2881,60.2325,60.251,36072.0
2022-08-02 13:20:00,65.0,65.0,64.78,64.81,75394.0,60.251,60.251,60.0471,60.0749,75394.0
2022-08-02 13:30:00,64.81,64.81,64.69,64.72,103906.0,60.0749,60.0749,59.9637,59.9915,103906.0
2022-08-02 13:40:00,64.72,64.73,64.61,64.62,53744.0,59.9915,60.0008,59.8895,59.8988,53744.0
2022-08-02 13:50:00,64.62,64.72,64.58,64.69,64964.0,59.8988,59.9915,59.8617,59.9637,64964.0
2022-08-02 14:00:00,64.69,64.85,64.69,64.84,46136.0,59.9637,60.112,59.9637,60.1027,46136.0
2022-08-02 14:10:00,64.85,64.86,64.75,64.76,43815.0,60.112,60.1213,60.0193,60.0286,43815.0
2022-08-02 14:20:00,64.76,64.86,64.76,64.83,45684.0,60.0286,60.1213,60.0286,60.0935,45684.0
2022-08-02 14:30:00,64.83,64.87,64.69,64.7,183612.0,60.0935,60.1305,59.9637,59.973,183612.0
2022-08-02 14:40:00,64.7,64.72,64.61,64.64,60429.0,59.973,59.9915,59.8895,59.9173,60429.0
2022-08-02 14:50:00,64.63,64.72,64.62,64.69,70869.0,59.9081,59.9915,59.8988,59.9637,70869.0
2022-08-02 15:00:00,64.7,64.76,64.69,64.73,43801.0,59.973,60.0286,59.9637,60.0008,43801.0
2022-08-02 15:10:00,64.73,64.77,64.69,64.72,104701.0,60.0008,60.0378,59.9637,59.9915,104701.0
2022-08-02 15:20:00,64.72,64.8,64.71,64.78,94339.0,59.9915,60.0657,59.9822,60.0471,94339.0
2022-08-02 15:30:00,64.78,64.9,64.76,64.87,157353.0,60.0471,60.1583,60.0286,60.1305,157353.0
2022-08-02 15:40:00,64.86,64.87,64.81,64.85,119648.0,60.1213,60.1305,60.0749,60.112,119648.0
2022-08-02 15:50:00,64.86,64.91,64.7,64.77,490612.0,60.1213,60.1676,59.973,60.0378,490612.0
2022-08-03 09:30:00,64.68,64.84,64.57,64.78,197612.0,59.9544,60.1027,59.8525,60.0471,197612.0
2022-08-03 09:40:00,64.81,64.81,64.6,64.66,96124.0,60.0749,60.0749,59.8803,59.9359,96124.0
2022-08-03 09:50:00,64.65,64.77,64.63,64.71,89485.0,59.9266,60.0378,59.9081,59.9822,89485.0
2022-08-03 10:00:00,64.71,64.79,64.47,64.78,67548.0,59.9822,60.0564,59.7598,60.0471,67548.0
2022-08-03 10:10:00,64.8,64.85,64.72,64.77,70958.0,60.0657,60.112,59.9915,60.0378,70958.0
2022-08-03 10:20:00,64.76,64.87,64.74,64.84,55749.0,60.0286,60.1305,60.01,60.1027,55749.0
2022-08-03 10:30:00,64.84,64.95,64.83,64.85,92723.0,60.1027,60.2047,60.0935,60.112,92723.0
2022-08-03 10:40:00,64.85,64.99,64.81,64.98,47115.0,60.112,60.2418,60.0749,60.2325,47115.0
2022-08-03 10:50:00,64.97,65.01,64.92,64.99,72749.0,60.2232,60.2603,60.1769,60.2418,72749.0
2022-08-03 11:00:00,65.0,65.05,64.98,65.05,38442.0,60.251,60.2974,60.2325,60.2974,38442.0
2022-08-03 11:10:00,65.05,65.11,64.98,64.98,60896.0,60.2974,60.353,60.2325,60.2325,60896.0
2022-08-03 11:20:00,64.99,65.06,64.97,64.97,39031.0,60.2418,60.3067,60.2232,60.2232,39031.0
2022-08-03 11:30:00,64.98,65.0,64.93,64.99,53078.0,60.2325,60.251,60.1862,60.2418,53078.0
2022-08-03 11:40:00,65.0,65.05,64.96,64.97,102117.0,60.251,60.2974,60.214,60.2232,102117.0
2022-08-03 11:50:00,64.97,65.02,64.9,65.0,41437.0,60.2232,60.2696,60.1583,60.251,41437.0
2022-08-03 12:00:00,65.0,65.07,64.99,65.06,39988.0,60.251,60.3159,60.2418,60.3067,39988.0
2022-08-03 12:10:00,65.05,65.11,64.95,64.99,36054.0,60.2974,60.353,60.2047,60.2418,36054.0
2022-08-03 12:20:00,64.98,65.07,64.98,65.05,44738.0,60.2325,60.3159,60.2325,60.2974,44738.0
2022-08-03 12:30:00,65.04,65.05,64.98,64.98,41223.0,60.2881,60.2974,60.2325,60.2325,41223.0
2022-08-03 12:40:00,64.98,65.05,64.97,65.01,32037.0,60.2325,60.2974,60.2232,60.2603,32037.0
2022-08-03 12:50:00,65.02,65.06,64.99,65.02,43526.0,60.2696,60.3067,60.2418,60.2696,43526.0
2022-08-03 13:00:00,65.02,65.04,65.01,65.02,29569.0,60.2696,60.2881,60.2603,60.2696,29569.0
2022-08-03 13:10:00,65.01,65.02,64.91,64.95,39235.0,60.2603,60.2696,60.1676,60.2047,39235.0
2022-08-03 13:20:00,64.95,65.04,64.94,65.04,24439.0,60.2047,60.2881,60.1954,60.2881,24439.0
2022-08-03 13:30:00,65.04,65.08,64.97,64.97,69281.0,60.2881,60.3252,60.2232,60.2232,69281.0
2022-08-03 13:40:00,64.98,65.09,64.95,65.07,67049.0,60.2325,60.3345,60.2047,60.3159,67049.0
2022-08-03 13:50:00,65.07,65.07,64.97,65.0,40103.0,60.3159,60.3159,60.2232,60.251,40103.0
2022-08-03 14:00:00,64.99,65.02,64.93,65.01,38516.0,60.2418,60.2696,60.1862,60.2603,38516.0
2022-08-03 14:10:00,65.01,65.11,65.0,65.11,51547.0,60.2603,60.353,60.251,60.353,51547.0
2022-08-03 14:20:00,65.1,65.16,65.1,65.11,54556.0,60.3437,60.3993,60.3437,60.353,54556.0
2022-08-03 14:30:00,65.11,65.14,65.04,65.05,36284.0,60.353,60.3808,60.2881,60.2974,36284.0
2022-08-03 14:40:00,65.05,65.07,64.99,65.05,36051.0,60.2974,60.3159,60.2418,60.2974,36051.0
2022-08-03 14:50:00,65.05,65.06,64.98,64.99,43113.0,60.2974,60.3067,60.2325,60.2418,43113.0
2022-08-03 15:00:00,65.0,65.06,64.99,65.02,49659.0,60.251,60.3067,60.2418,60.2696,49659.0
2022-08-03 15:10:00,65.02,65.09,65.0,65.09,56147.0,60.2696,60.3345,60.251,60.3345,56147.0
2022-08-03 15:20:00,65.09,65.11,65.03,65.06,59403.0,60.3345,60.353,60.2788,60.3067,59403.0
2022-08-03 15:30:00,65.07,65.19,65.06,65.19,103504.0,60.3159,60.4272,60.3067,60.4272,103504.0
2022-08-03 15:40:00,65.19,65.28,65.18,65.23,164457.0,60.4272,60.5106,60.4179,60.4642,164457.0
2022-08-03 15:50:00,65.24,65.32,65.1,65.12,452734.0,60.4735,60.5477,60.3437,60.3623,452734.0
2022-08-04 09:30:00,65.02,65.09,64.74,64.96,195361.0,60.2696,60.3345,60.01,60.214,195361.0
2022-08-04 09:40:00,64.98,65.18,64.94,65.0,81230.0,60.2325,60.4179,60.1954,60.251,81230.0
2022-08-04 09:50:00,65.0,65.04,64.9,65.01,64567.0,60.251,60.2881,60.1583,60.2603,64567.0
2022-08-04 10:00:00,65.01,65.01,64.8,64.86,71445.0,60.2603,60.2603,60.0657,60.1213,71445.0
2022-08-04 10:10:00,64.87,64.99,64.73,64.78,67800.0,60.1305,60.2418,60.0008,60.0471,67800.0
2022-08-04 10:20:00,64.79,64.83,64.68,64.68,53867.0,60.0564,60.0935,59.9544,59.9544,53867.0
2022-08-04 10:30:00,64.68,64.79,64.64,64.64,58322.0,59.9544,60.0564,59.9173,59.9173,58322.0
2022-08-04 10:40:00,64.64,64.85,64.64,64.85,59087.0,59.9173,60.112,59.9173,60.112,59087.0
2022-08-04 10:50:00,64.84,64.9,64.8,64.81,114406.0,60.1027,60.1583,60.0657,60.0749,114406.0
2022-08-04 11:00:00,64.81,64.83,64.61,64.75,37305.0,60.0749,60.0935,59.8895,60.0193,37305.0
2022-08-04 11:10:00,64.75,64.77,64.64,64.73,34408.0,60.0193,60.0378,59.9173,60.0008,34408.0
2022-08-04 11:20:00,64.72,64.76,64.62,64.66,45397.0,59.9915,60.0286,59.8988,59.9359,45397.0
2022-08-04 11:30:00,64.66,64.74,64.59,64.59,61462.0,59.9359,60.01,59.871,59.871,61462.0
2022-08-04 11:40:00,64.61,64.73,64.58,64.71,38251.0,59.8895,60.0008,59.8617,59.9822,38251.0
2022-08-04 11:50:00,64.71,64.79,64.67,64.73,185073.0,59.9822,60.0564,59.9451,60.0008,185073.0
2022-08-04 12:00:00,64.73,64.73,64.62,64.62,57998.0,60.0008,60.0008,59.8988,59.8988,57998.0
2022-08-04 12:10:00,64.62,64.63,64.52,64.56,76692.0,59.8988,59.9081,59.8061,59.8432,76692.0
2022-08-04 12:20:00,64.56,64.56,64.48,64.53,92819.0,59.8432,59.8432,59.769,59.8154,92819.0
2022-08-04 12:30:00,64.54,64.54,64.4,64.44,43594.0,59.8246,59.8246,59.6949,59.732,43594.0
2022-08-04 12:40:00,64.43,64.53,64.38,64.38,47149.0,59.7227,59.8154,59.6763,59.6763,47149.0
2022-08-04 12:50:00,64.39,64.39,64.32,64.33,47972.0,59.6856,59.6856,59.6207,59.63,47972.0
2022-08-04 13:00:00,64.34,64.38,64.27,64.32,38356.0,59.6393,59.6763,59.5744,59.6207,38356.0
2022-08-04 13:10:00,64.34,64.41,64.3,64.31,134516.0,59.6393,59.7041,59.6022,59.6114,134516.0
2022-08-04 13:20:00,64.31,64.33,64.25,64.31,62438.0,59.6114,59.63,59.5558,59.6114,62438.0
2022-08-04 13:30:00,64.3,64.35,64.26,64.31,129895.0,59.6022,59.6485,59.5651,59.6114,129895.0
2022-08-04 13:40:00,64.31,64.37,64.29,64.36,101188.0,59.6114,59.6671,59.5929,59.6578,101188.0
2022-08-04 13:50:00,64.36,64.39,64.23,64.24,63009.0,59.6578,59.6856,59.5373,59.5466,63009.0
2022-08-04 14:00:00,64.23,64.33,64.23,64.26,61794.0,59.5373,59.63,59.5373,59.5651,61794.0
2022-08-04 14:10:00,64.26,64.28,64.23,64.28,42093.0,59.5651,59.5836,59.5373,59.5836,42093.0
2022-08-04 14:20:00,64.3,64.34,64.27,64.33,34547.0,59.6022,59.6393,59.5744,59.63,34547.0
2022-08-04 14:30:00,64.33,64.33,64.23,64.31,45518.0,59.63,59.63,59.5373,59.6114,45518.0
2022-08-04 14:40:00,64.31,64.31,64.26,64.31,67159.0,59.6114,59.6114,59.5651,59.6114,67159.0
2022-08-04 14:50:00,64.32,64.34,64.29,64.3,62823.0,59.6207,59.6393,59.5929,59.6022,62823.0
2022-08-04 15:00:00,64.3,64.3,64.23,64.23,61561.0,59.6022,59.6022,59.5373,59.5373,61561.0
2022-08-04 15:10:00,64.23,64.29,64.22,64.26,76992.0,59.5373,59.5929,59.528,59.5651,76992.0
2022-08-04 15:20:00,64.26,64.29,64.21,64.28,107811.0,59.5651,59.5929,59.5188,59.5836,107811.0
2022-08-04 15:30:00,64.27,64.29,64.21,64.26,140975.0,59.5744,59.5929,59.5188,59.5651,140975.0
2022-08-04 15:40:00,64.25,64.26,64.13,64.17,176616.0,59.5558,59.5651,59.4446,59.4817,176616.0
2022-08-04 15:50:00,64.18,64.27,64.08,64.25,634634.0,59.4909,59.5744,59.3983,59.5558,634634.0
2022-08-05 09:30:00,64.14,64.15,63.75,63.82,198293.0,59.4539,59.4631,59.0924,59.1572,198293.0
2022-08-05 09:40:00,63.82,63.9,63.59,63.62,157595.0,59.1572,59.2314,58.9441,58.9719,157595.0
2022-08-05 09:50:00,63.62,63.71,63.39,63.42,85163.0,58.9719,59.0553,58.7587,58.7865,85163.0
2022-08-05 10:00:00,63.41,63.53,63.36,63.5,97352.0,58.7772,58.8884,58.7309,58.8606,97352.0
2022-08-05 10:10:00,63.5,63.56,63.37,63.45,91574.0,58.8606,58.9162,58.7401,58.8143,91574.0
2022-08-05 10:20:00,63.46,63.54,63.34,63.41,81000.0,58.8236,58.8977,58.7123,58.7772,81000.0
2022-08-05 10:30:00,63.41,63.45,63.35,63.41,49218.0,58.7772,58.8143,58.7216,58.7772,49218.0
2022-08-05 10:40:00,63.41,63.43,63.36,63.37,65213.0,58.7772,58.7957,58.7309,58.7401,65213.0
2022-08-05 10:50:00,63.38,63.4,63.26,63.35,56722.0,58.7494,58.7679,58.6382,58.7216,56722.0
2022-08-05 11:00:00,63.35,63.36,63.21,63.31,100286.0,58.7216,58.7309,58.5918,58.6845,100286.0
2022-08-05 11:10:00,63.3,63.45,63.28,63.43,72119.0,58.6752,58.8143,58.6567,58.7957,72119.0
2022-08-05 11:20:00,63.45,63.47,63.35,63.37,53209.0,58.8143,58.8328,58.7216,58.7401,53209.0
2022-08-05 11:30:00,63.37,63.45,63.28,63.29,97547.0,58.7401,58.8143,58.6567,58.666,97547.0
2022-08-05 11:40:00,63.28,63.32,63.2,63.23,63515.0,58.6567,58.6938,58.5825,58.6104,63515.0
2022-08-05 11:50:00,63.23,63.26,63.16,63.17,35256.0,58.6104,58.6382,58.5455,58.5547,35256.0
2022-08-05 12:00:00,63.17,63.23,63.12,63.15,82756.0,58.5547,58.6104,58.5084,58.5362,82756.0
2022-08-05 12:10:00,63.15,63.24,63.14,63.22,41935.0,58.5362,58.6196,58.5269,58.6011,41935.0
2022-08-05 12:20:00,63.21,63.22,63.15,63.22,50083.0,58.5918,58.6011,58.5362,58.6011,50083.0
2022-08-05 12:30:00,63.22,63.28,63.17,63.22,41962.0,58.6011,58.6567,58.5547,58.6011,41962.0
2022-08-05 12:40:00,63.22,63.3,63.2,63.26,72413.0,58.6011,58.6752,58.5825,58.6382,72413.0
2022-08-05 12:50:00,63.27,63.27,63.17,63.2,36232.0,58.6474,58.6474,58.5547,58.5825,36232.0
2022-08-05 13:00:00,63.21,63.33,63.2,63.31,65979.0,58.5918,58.703,58.5825,58.6845,65979.0
2022-08-05 13:10:00,63.32,63.4,63.31,63.32,29503.0,58.6938,58.7679,58.6845,58.6938,29503.0
2022-08-05 13:20:00,63.33,63.41,63.29,63.37,33040.0,58.703,58.7772,58.666,58.7401,33040.0
2022-08-05 13:30:00,63.36,63.47,63.36,63.46,36778.0,58.7309,58.8328,58.7309,58.8236,36778.0
2022-08-05 13:40:00,63.46,63.55,63.46,63.5,44803.0,58.8236,58.907,58.8236,58.8606,44803.0
2022-08-05 13:50:00,63.5,63.51,63.32,63.32,48977.0,58.8606,58.8699,58.6938,58.6938,48977.0
2022-08-05 14:00:00,63.33,63.37,63.31,63.33,45611.0,58.703,58.7401,58.6845,58.703,45611.0
2022-08-05 14:10:00,63.33,63.35,63.29,63.35,42121.0,58.703,58.7216,58.666,58.7216,42121.0
2022-08-05 14:20:00,63.35,63.38,63.21,63.22,46252.0,58.7216,58.7494,58.5918,58.6011,46252.0
2022-08-05 14:30:00,63.22,63.33,63.2,63.3,51764.0,58.6011,58.703,58.5825,58.6752,51764.0
2022-08-05 14:40:00,63.3,63.34,63.26,63.33,90906.0,58.6752,58.7123,58.6382,58.703,90906.0
2022-08-05 14:50:00,63.33,63.42,63.27,63.28,90072.0,58.703,58.7865,58.6474,58.6567,90072.0
2022-08-05 15:00:00,63.28,63.44,63.28,63.4,100311.0,58.6567,58.805,58.6567,58.7679,100311.0
2022-08-05 15:10:00,63.4,63.48,63.38,63.38,91926.0,58.7679,58.8421,58.7494,58.7494,91926.0
2022-08-05 15:20:00,63.38,63.42,63.36,63.38,158789.0,58.7494,58.7865,58.7309,58.7494,158789.0
2022-08-05 15:30:00,63.39,63.64,63.38,63.61,228069.0,58.7587,58.9904,58.7494,58.9626,228069.0
2022-08-05 15:40:00,63.62,63.79,63.61,63.77,165407.0,58.9719,59.1294,58.9626,59.1109,165407.0
2022-08-05 15:50:00,63.77,63.82,63.7,63.77,576743.0,59.1109,59.1572,59.046,59.1109,576743.0
2022-08-08 09:30:00,64.09,64.42,63.91,64.21,125851.0,59.4075,59.7134,59.2407,59.5188,125851.0
2022-08-08 09:40:00,64.2,64.35,64.1,64.31,118882.0,59.5095,59.6485,59.4168,59.6114,118882.0
2022-08-08 09:50:00,64.33,64.51,64.3,64.41,72114.0,59.63,59.7968,59.6022,59.7041,72114.0
2022-08-08 10:00:00,64.4,64.54,64.37,64.48,97660.0,59.6949,59.8246,59.6671,59.769,97660.0
2022-08-08 10:10:00,64.48,64.51,64.41,64.48,59501.0,59.769,59.7968,59.7041,59.769,59501.0
2022-08-08 10:20:00,64.5,64.55,64.45,64.53,115888.0,59.7876,59.8339,59.7412,59.8154,115888.0
2022-08-08 10:30:00,64.53,64.57,64.43,64.48,59838.0,59.8154,59.8525,59.7227,59.769,59838.0
2022-08-08 10:40:00,64.5,64.59,64.48,64.54,53236.0,59.7876,59.871,59.769,59.8246,53236.0
2022-08-08 10:50:00,64.53,64.58,64.47,64.47,88803.0,59.8154,59.8617,59.7598,59.7598,88803.0
2022-08-08 11:00:00,64.48,64.48,64.23,64.31,337009.0,59.769,59.769,59.5373,59.6114,337009.0
2022-08-08 11:10:00,64.31,64.4,64.27,64.37,39154.0,59.6114,59.6949,59.5744,59.6671,39154.0
2022-08-08 11:20:00,64.36,64.41,64.25,64.26,41512.0,59.6578,59.7041,59.5558,59.5651,41512.0
2022-08-08 11:30:00,64.27,64.31,64.14,64.16,47583.0,59.5744,59.6114,59.4539,59.4724,47583.0
2022-08-08 11:40:00,64.16,64.16,64.03,64.1,38868.0,59.4724,59.4724,59.3519,59.4168,38868.0
2022-08-08 11:50:00,64.1,64.16,64.09,64.13,73120.0,59.4168,59.4724,59.4075,59.4446,73120.0
2022-08-08 12:00:00,64.12,64.13,64.04,64.06,31799.0,59.4353,59.4446,59.3612,59.3797,31799.0
2022-08-08 12:10:00,64.06,64.08,63.96,63.99,55048.0,59.3797,59.3983,59.287,59.3148,55048.0
2022-08-08 12:20:00,63.99,64.04,63.95,63.98,35955.0,59.3148,59.3612,59.2778,59.3056,35955.0
2022-08-08 12:30:00,63.98,64.01,63.93,63.93,32472.0,59.3056,59.3334,59.2592,59.2592,32472.0
2022-08-08 12:40:00,63.93,63.97,63.89,63.9,32969.0,59.2592,59.2963,59.2221,59.2314,32969.0
2022-08-08 12:50:00,63.91,63.94,63.83,63.86,29082.0,59.2407,59.2685,59.1665,59.1943,29082.0
2022-08-08 13:00:00,63.84,63.88,63.82,63.88,49875.0,59.1758,59.2129,59.1572,59.2129,49875.0
2022-08-08 13:10:00,63.88,63.95,63.83,63.95,29270.0,59.2129,59.2778,59.1665,59.2778,29270.0
2022-08-08 13:20:00,63.94,63.97,63.87,63.88,37932.0,59.2685,59.2963,59.2036,59.2129,37932.0
2022-08-08 13:30:00,63.89,63.92,63.85,63.86,54421.0,59.2221,59.2499,59.1851,59.1943,54421.0
2022-08-08 13:40:00,63.86,63.94,63.85,63.91,31618.0,59.1943,59.2685,59.1851,59.2407,31618.0
2022-08-08 13:50:00,63.91,64.0,63.88,63.97,42014.0,59.2407,59.3241,59.2129,59.2963,42014.0
2022-08-08 14:00:00,63.97,63.97,63.83,63.92,63738.0,59.2963,59.2963,59.1665,59.2499,63738.0
2022-08-08 14:10:00,63.92,63.92,63.82,63.86,61321.0,59.2499,59.2499,59.1572,59.1943,61321.0
2022-08-08 14:20:00,63.86,63.88,63.81,63.86,44699.0,59.1943,59.2129,59.148,59.1943,44699.0
2022-08-08 14:30:00,63.85,63.94,63.84,63.94,57128.0,59.1851,59.2685,59.1758,59.2685,57128.0
2022-08-08 14:40:00,63.94,63.98,63.89,63.91,43634.0,59.2685,59.3056,59.2221,59.2407,43634.0
2022-08-08 14:50:00,63.91,63.91,63.81,63.84,55381.0,59.2407,59.2407,59.148,59.1758,55381.0
2022-08-08 15:00:00,63.84,63.85,63.78,63.79,35871.0,59.1758,59.1851,59.1202,59.1294,35871.0
2022-08-08 15:10:00,63.78,63.8,63.74,63.76,59252.0,59.1202,59.1387,59.0831,59.1016,59252.0
2022-08-08 15:20:00,63.76,63.81,63.75,63.77,75862.0,59.1016,59.148,59.0924,59.1109,75862.0
2022-08-08 15:30:00,63.76,63.83,63.72,63.73,82996.0,59.1016,59.1665,59.0646,59.0738,82996.0
2022-08-08 15:40:00,63.74,63.78,63.71,63.76,224384.0,59.0831,59.1202,59.0553,59.1016,224384.0
2022-08-08 15:50:00,63.75,63.97,63.75,63.93,482869.0,59.0924,59.2963,59.0924,59.2592,482869.0
2022-08-09 09:30:00,64.16,64.3,63.94,64.0,128228.0,59.4724,59.6022,59.2685,59.3241,128228.0
2022-08-09 09:40:00,63.99,64.11,63.96,63.96,100434.0,59.3148,59.4261,59.287,59.287,100434.0
2022-08-09 09:50:00,63.94,64.13,63.88,64.13,67798.0,59.2685,59.4446,59.2129,59.4446,67798.0
2022-08-09 10:00:00,64.12,64.14,63.99,64.05,62010.0,59.4353,59.4539,59.3148,59.3704,62010.0
2022-08-09 10:10:00,64.05,64.11,63.99,64.05,61314.0,59.3704,59.4261,59.3148,59.3704,61314.0
2022-08-09 10:20:00,64.06,64.14,64.04,64.14,52214.0,59.3797,59.4539,59.3612,59.4539,52214.0
2022-08-09 10:30:00,64.14,64.15,64.04,64.12,114370.0,59.4539,59.4631,59.3612,59.4353,114370.0
2022-08-09 10:40:00,64.13,64.17,64.08,64.14,34732.0,59.4446,59.4817,59.3983,59.4539,34732.0
2022-08-09 10:50:00,64.14,64.18,64.02,64.04,32661.0,59.4539,59.4909,59.3426,59.3612,32661.0
2022-08-09 11:00:00,64.04,64.17,64.02,64.15,35970.0,59.3612,59.4817,59.3426,59.4631,35970.0
2022-08-09 11:10:00,64.15,64.27,64.13,64.25,42956.0,59.4631,59.5744,59.4446,59.5558,42956.0
2022-08-09 11:20:00,64.25,64.28,64.2,64.25,44051.0,59.5558,59.5836,59.5095,59.5558,44051.0
2022-08-09 11:30:00,64.26,64.32,64.25,64.27,25990.0,59.5651,59.6207,59.5558,59.5744,25990.0
2022-08-09 11:40:00,64.27,64.3,64.22,64.25,23180.0,59.5744,59.6022,59.528,59.5558,23180.0
2022-08-09 11:50:00,64.24,64.29,64.23,64.23,31157.0,59.5466,59.5929,59.5373,59.5373,31157.0
2022-08-09 12:00:00,64.23,64.26,64.17,64.25,35273.0,59.5373,59.5651,59.4817,59.5558,35273.0
2022-08-09 12:10:00,64.24,64.27,64.19,64.2,34373.0,59.5466,59.5744,59.5002,59.5095,34373.0
2022-08-09 12:20:00,64.2,64.21,64.13,64.15,19697.0,59.5095,59.5188,59.4446,59.4631,19697.0
2022-08-09 12:30:00,64.15,64.16,64.09,64.11,33715.0,59.4631,59.4724,59.4075,59.4261,33715.0
2022-08-09 12:40:00,64.11,64.15,64.08,64.12,24683.0,59.4261,59.4631,59.3983,59.4353,24683.0
2022-08-09 12:50:00,64.13,64.18,64.11,64.15,34135.0,59.4446,59.4909,59.4261,59.4631,34135.0
2022-08-09 13:00:00,64.16,64.16,64.06,64.08,29711.0,59.4724,59.4724,59.3797,59.3983,29711.0
2022-08-09 13:10:00,64.06,64.12,64.06,64.08,26477.0,59.3797,59.4353,59.3797,59.3983,26477.0
2022-08-09 13:20:00,64.08,64.11,64.01,64.02,22321.0,59.3983,59.4261,59.3334,59.3426,22321.0
2022-08-09 13:30:00,64.03,64.05,63.96,63.98,29456.0,59.3519,59.3704,59.287,59.3056,29456.0
2022-08-09 13:40:00,63.97,63.98,63.88,63.93,21841.0,59.2963,59.3056,59.2129,59.2592,21841.0
2022-08-09 13:50:00,63.93,63.98,63.89,63.92,36197.0,59.2592,59.3056,59.2221,59.2499,36197.0
2022-08-09 14:00:00,63.92,63.98,63.9,63.93,34255.0,59.2499,59.3056,59.2314,59.2592,34255.0
2022-08-09 14:10:00,63.94,63.96,63.86,63.9,37018.0,59.2685,59.287,59.1943,59.2314,37018.0
2022-08-09 14:20:00,63.89,63.9,63.83,63.88,43779.0,59.2221,59.2314,59.1665,59.2129,43779.0
2022-08-09 14:30:00,63.88,63.9,63.83,63.88,30721.0,59.2129,59.2314,59.1665,59.2129,30721.0
2022-08-09 14:40:00,63.89,63.89,63.82,63.89,25199.0,59.2221,59.2221,59.1572,59.2221,25199.0
2022-08-09 14:50:00,63.88,63.96,63.86,63.93,48955.0,59.2129,59.287,59.1943,59.2592,48955.0
2022-08-09 15:00:00,63.93,63.95,63.89,63.93,54670.0,59.2592,59.2778,59.2221,59.2592,54670.0
2022-08-09 15:10:00,63.93,63.93,63.83,63.86,77578.0,59.2592,59.2592,59.1665,59.1943,77578.0
2022-08-09 15:20:00,63.86,63.95,63.86,63.93,65193.0,59.1943,59.2778,59.1943,59.2592,65193.0
2022-08-09 15:30:00,63.94,64.05,63.93,64.03,65015.0,59.2685,59.3704,59.2592,59.3519,65015.0
2022-08-09 15:40:00,64.03,64.06,63.9,63.97,59280.0,59.3519,59.3797,59.2314,59.2963,59280.0
2022-08-09 15:50:00,63.98,64.02,63.87,63.93,376625.0,59.3056,59.3426,59.2036,59.2592,376625.0
2022-08-10 09:30:00,64.32,64.66,64.29,64.36,154223.0,59.6207,59.9359,59.5929,59.6578,154223.0
2022-08-10 09:40:00,64.37,64.61,64.37,64.55,79599.0,59.6671,59.8895,59.6671,59.8339,79599.0
2022-08-10 09:50:00,64.56,64.62,64.47,64.55,58748.0,59.8432,59.8988,59.7598,59.8339,58748.0
2022-08-10 10:00:00,64.54,64.62,64.5,64.58,32095.0,59.8246,59.8988,59.7876,59.8617,32095.0
2022-08-10 10:10:00,64.58,64.66,64.54,64.64,40969.0,59.8617,59.9359,59.8246,59.9173,40969.0
2022-08-10 10:20:00,64.64,64.65,64.52,64.57,40658.0,59.9173,59.9266,59.8061,59.8525,40658.0
2022-08-10 10:30:00,64.58,64.58,64.49,64.52,33606.0,59.8617,59.8617,59.7783,59.8061,33606.0
2022-08-10 10:40:00,64.52,64.65,64.52,64.6,25487.0,59.8061,59.9266,59.8061,59.8803,25487.0
2022-08-10 10:50:00,64.59,64.63,64.54,64.55,36618.0,59.871,59.9081,59.8246,59.8339,36618.0
2022-08-10 11:00:00,64.55,64.66,64.55,64.59,43924.0,59.8339,59.9359,59.8339,59.871,43924.0
2022-08-10 11:10:00,64.59,64.59,64.45,64.47,32421.0,59.871,59.871,59.7412,59.7598,32421.0
2022-08-10 11:20:00,64.47,64.51,64.42,64.43,24689.0,59.7598,59.7968,59.7134,59.7227,24689.0
2022-08-10 11:30:00,64.43,64.5,64.39,64.41,32940.0,59.7227,59.7876,59.6856,59.7041,32940.0
2022-08-10 11:40:00,64.39,64.43,64.38,64.42,20779.0,59.6856,59.7227,59.6763,59.7134,20779.0
2022-08-10 11:50:00,64.43,64.46,64.36,64.37,17513.0,59.7227,59.7505,59.6578,59.6671,17513.0
2022-08-10 12:00:00,64.37,64.39,64.27,64.27,27435.0,59.6671,59.6856,59.5744,59.5744,27435.0
2022-08-10 12:10:00,64.27,64.32,64.25,64.25,29137.0,59.5744,59.6207,59.5558,59.5558,29137.0
2022-08-10 12:20:00,64.26,64.28,64.22,64.26,19453.0,59.5651,59.5836,59.528,59.5651,19453.0
2022-08-10 12:30:00,64.27,64.31,64.25,64.29,25414.0,59.5744,59.6114,59.5558,59.5929,25414.0
2022-08-10 12:40:00,64.3,64.41,64.29,64.4,36900.0,59.6022,59.7041,59.5929,59.6949,36900.0
2022-08-10 12:50:00,64.4,64.42,64.29,64.33,24847.0,59.6949,59.7134,59.5929,59.63,24847.0
2022-08-10 13:00:00,64.32,64.36,64.3,64.34,20409.0,59.6207,59.6578,59.6022,59.6393,20409.0
2022-08-10 13:10:00,64.34,64.39,64.31,64.34,20247.0,59.6393,59.6856,59.6114,59.6393,20247.0
2022-08-10 13:20:00,64.33,64.43,64.31,64.37,28726.0,59.63,59.7227,59.6114,59.6671,28726.0
2022-08-10 13:30:00,64.37,64.38,64.26,64.27,36412.0,59.6671,59.6763,59.5651,59.5744,36412.0
2022-08-10 13:40:00,64.28,64.33,64.26,64.33,37824.0,59.5836,59.63,59.5651,59.63,37824.0
2022-08-10 13:50:00,64.33,64.34,64.24,64.25,43246.0,59.63,59.6393,59.5466,59.5558,43246.0
2022-08-10 14:00:00,64.25,64.26,64.18,64.2,22985.0,59.5558,59.5651,59.4909,59.5095,22985.0
2022-08-10 14:10:00,64.2,64.29,64.2,64.28,21702.0,59.5095,59.5929,59.5095,59.5836,21702.0
2022-08-10 14:20:00,64.28,64.29,64.23,64.23,27411.0,59.5836,59.5929,59.5373,59.5373,27411.0
2022-08-10 14:30:00,64.23,64.29,64.22,64.25,32192.0,59.5373,59.5929,59.528,59.5558,32192.0
2022-08-10 14:40:00,64.26,64.32,64.25,64.28,52514.0,59.5651,59.6207,59.5558,59.5836,52514.0
2022-08-10 14:50:00,64.27,64.29,64.18,64.18,27075.0,59.5744,59.5929,59.4909,59.4909,27075.0
2022-08-10 15:00:00,64.19,64.27,64.18,64.22,37739.0,59.5002,59.5744,59.4909,59.528,37739.0
2022-08-10 15:10:00,64.23,64.41,64.22,64.4,95078.0,59.5373,59.7041,59.528,59.6949,95078.0
2022-08-10 15:20:00,64.42,64.43,64.38,64.4,55244.0,59.7134,59.7227,59.6763,59.6949,55244.0
2022-08-10 15:30:00,64.4,64.51,64.37,64.48,78627.0,59.6949,59.7968,59.6671,59.769,78627.0
2022-08-10 15:40:00,64.49,64.56,64.48,64.51,89563.0,59.7783,59.8432,59.769,59.7968,89563.0
2022-08-10 15:50:00,64.52,64.56,64.41,64.46,388739.0,59.8061,59.8432,59.7041,59.7505,388739.0
2022-08-11 09:30:00,64.81,64.87,64.56,64.62,127926.0,60.0749,60.1305,59.8432,59.8988,127926.0
2022-08-11 09:40:00,64.64,64.77,64.55,64.67,94947.0,59.9173,60.0378,59.8339,59.9451,94947.0
2022-08-11 09:50:00,64.68,64.84,64.65,64.77,35693.0,59.9544,60.1027,59.9266,60.0378,35693.0
2022-08-11 10:00:00,64.78,64.9,64.74,64.87,94901.0,60.0471,60.1583,60.01,60.1305,94901.0
2022-08-11 10:10:00,64.89,64.93,64.85,64.9,45622.0,60.1491,60.1862,60.112,60.1583,45622.0
2022-08-11 10:20:00,64.9,64.97,64.86,64.86,82914.0,60.1583,60.2232,60.1213,60.1213,82914.0
2022-08-11 10:30:00,64.87,64.9,64.82,64.82,41804.0,60.1305,60.1583,60.0842,60.0842,41804.0
2022-08-11 10:40:00,64.8,64.9,64.78,64.89,45298.0,60.0657,60.1583,60.0471,60.1491,45298.0
2022-08-11 10:50:00,64.91,64.93,64.83,64.84,34123.0,60.1676,60.1862,60.0935,60.1027,34123.0
2022-08-11 11:00:00,64.84,64.84,64.72,64.79,41288.0,60.1027,60.1027,59.9915,60.0564,41288.0
2022-08-11 11:10:00,64.79,64.82,64.77,64.78,26231.0,60.0564,60.0842,60.0378,60.0471,26231.0
2022-08-11 11:20:00,64.78,64.89,64.78,64.85,34016.0,60.0471,60.1491,60.0471,60.112,34016.0
2022-08-11 11:30:00,64.85,64.87,64.78,64.84,28350.0,60.112,60.1305,60.0471,60.1027,28350.0
2022-08-11 11:40:00,64.84,64.87,64.8,64.86,24644.0,60.1027,60.1305,60.0657,60.1213,24644.0
2022-08-11 11:50:00,64.86,64.94,64.83,64.89,34368.0,60.1213,60.1954,60.0935,60.1491,34368.0
2022-08-11 12:00:00,64.91,64.92,64.81,64.82,28708.0,60.1676,60.1769,60.0749,60.0842,28708.0
2022-08-11 12:10:00,64.82,64.89,64.8,64.87,32636.0,60.0842,60.1491,60.0657,60.1305,32636.0
2022-08-11 12:20:00,64.87,64.91,64.84,64.91,19400.0,60.1305,60.1676,60.1027,60.1676,19400.0
2022-08-11 12:30:00,64.91,65.09,64.9,65.05,157351.0,60.1676,60.3345,60.1583,60.2974,157351.0
2022-08-11 12:40:00,65.02,65.03,64.94,64.98,24569.0,60.2696,60.2788,60.1954,60.2325,24569.0
2022-08-11 12:50:00,64.97,65.02,64.94,64.96,118825.0,60.2232,60.2696,60.1954,60.214,118825.0
2022-08-11 13:00:00,64.95,64.98,64.89,64.97,28425.0,60.2047,60.2325,60.1491,60.2232,28425.0
2022-08-11 13:10:00,64.97,65.08,64.97,65.08,36326.0,60.2232,60.3252,60.2232,60.3252,36326.0
2022-08-11 13:20:00,65.1,65.1,64.99,64.99,26564.0,60.3437,60.3437,60.2418,60.2418,26564.0
2022-08-11 13:30:00,64.98,64.98,64.83,64.84,25712.0,60.2325,60.2325,60.0935,60.1027,25712.0
2022-08-11 13:40:00,64.83,64.86,64.76,64.76,29222.0,60.0935,60.1213,60.0286,60.0286,29222.0
2022-08-11 13:50:00,64.74,64.82,64.72,64.8,38267.0,60.01,60.0842,59.9915,60.0657,38267.0
2022-08-11 14:00:00,64.8,64.81,64.74,64.79,69236.0,60.0657,60.0749,60.01,60.0564,69236.0
2022-08-11 14:10:00,64.8,64.82,64.69,64.72,29245.0,60.0657,60.0842,59.9637,59.9915,29245.0
2022-08-11 14:20:00,64.71,64.71,64.65,64.68,18892.0,59.9822,59.9822,59.9266,59.9544,18892.0
2022-08-11 14:30:00,64.67,64.69,64.57,64.59,32905.0,59.9451,59.9637,59.8525,59.871,32905.0
2022-08-11 14:40:00,64.6,64.62,64.57,64.57,33106.0,59.8803,59.8988,59.8525,59.8525,33106.0
2022-08-11 14:50:00,64.58,64.58,64.49,64.51,45898.0,59.8617,59.8617,59.7783,59.7968,45898.0
2022-08-11 15:00:00,64.51,64.53,64.41,64.42,36381.0,59.7968,59.8154,59.7041,59.7134,36381.0
2022-08-11 15:10:00,64.42,64.44,64.32,64.44,37537.0,59.7134,59.732,59.6207,59.732,37537.0
2022-08-11 15:20:00,64.43,64.44,64.36,64.37,37065.0,59.7227,59.732,59.6578,59.6671,37065.0
2022-08-11 15:30:00,64.37,64.42,64.27,64.29,65992.0,59.6671,59.7134,59.5744,59.5929,65992.0
2022-08-11 15:40:00,64.28,64.32,64.21,64.22,89512.0,59.5836,59.6207,59.5188,59.528,89512.0
2022-08-11 15:50:00,64.22,64.31,64.13,64.31,328538.0,59.528,59.6114,59.4446,59.6114,328538.0
2022-08-12 09:30:00,64.72,64.72,64.41,64.48,171825.0,59.9915,59.9915,59.7041,59.769,171825.0
2022-08-12 09:40:00,64.5,64.52,64.38,64.44,83335.0,59.7876,59.8061,59.6763,59.732,83335.0
2022-08-12 09:50:00,64.43,64.58,64.41,64.58,27760.0,59.7227,59.8617,59.7041,59.8617,27760.0
2022-08-12 10:00:00,64.56,64.56,64.28,64.29,78021.0,59.8432,59.8432,59.5836,59.5929,78021.0
2022-08-12 10:10:00,64.26,64.31,64.06,64.17,56945.0,59.5651,59.6114,59.3797,59.4817,56945.0
2022-08-12 10:20:00,64.15,64.16,64.06,64.14,78201.0,59.4631,59.4724,59.3797,59.4539,78201.0
2022-08-12 10:30:00,64.13,64.15,64.01,64.07,65589.0,59.4446,59.4631,59.3334,59.389,65589.0
2022-08-12 10:40:00,64.07,64.21,63.99,64.0,85578.0,59.389,59.5188,59.3148,59.3241,85578.0
2022-08-12 10:50:00,63.99,64.03,63.93,63.93,53207.0,59.3148,59.3519,59.2592,59.2592,53207.0
2022-08-12 11:00:00,63.93,64.02,63.87,63.88,74543.0,59.2592,59.3426,59.2036,59.2129,74543.0
2022-08-12 11:10:00,63.89,64.01,63.88,63.97,93733.0,59.2221,59.3334,59.2129,59.2963,93733.0
2022-08-12 11:20:00,63.96,64.1,63.96,64.05,42454.0,59.287,59.4168,59.287,59.3704,42454.0
2022-08-12 11:30:00,64.05,64.15,64.05,64.11,46681.0,59.3704,59.4631,59.3704,59.4261,46681.0
2022-08-12 11:40:00,64.11,64.12,64.03,64.05,44118.0,59.4261,59.4353,59.3519,59.3704,44118.0
2022-08-12 11:50:00,64.05,64.1,64.02,64.03,46473.0,59.3704,59.4168,59.3426,59.3519,46473.0
2022-08-12 12:00:00,64.02,64.04,63.98,64.02,24038.0,59.3426,59.3612,59.3056,59.3426,24038.0
2022-08-12 12:10:00,64.03,64.04,63.95,63.97,31784.0,59.3519,59.3612,59.2778,59.2963,31784.0
2022-08-12 12:20:00,63.97,64.01,63.9,63.91,36151.0,59.2963,59.3334,59.2314,59.2407,36151.0
2022-08-12 12:30:00,63.9,63.9,63.8,63.83,31293.0,59.2314,59.2314,59.1387,59.1665,31293.0
2022-08-12 12:40:00,63.83,63.87,63.81,63.86,34666.0,59.1665,59.2036,59.148,59.1943,34666.0
2022-08-12 12:50:00,63.86,63.87,63.78,63.79,36699.0,59.1943,59.2036,59.1202,59.1294,36699.0
2022-08-12 13:00:00,63.79,63.9,63.78,63.88,31528.0,59.1294,59.2314,59.1202,59.2129,31528.0
2022-08-12 13:10:00,63.88,63.96,63.84,63.94,117470.0,59.2129,59.287,59.1758,59.2685,117470.0
2022-08-12 13:20:00,63.93,63.99,63.91,63.97,26213.0,59.2592,59.3148,59.2407,59.2963,26213.0
2022-08-12 13:30:00,63.97,64.01,63.96,63.99,23926.0,59.2963,59.3334,59.287,59.3148,23926.0
2022-08-12 13:40:00,63.99,64.0,63.97,63.98,16285.0,59.3148,59.3241,59.2963,59.3056,16285.0
2022-08-12 13:50:00,63.97,64.01,63.96,64.0,29086.0,59.2963,59.3334,59.287,59.3241,29086.0
2022-08-12 14:00:00,64.0,64.03,63.92,63.92,63658.0,59.3241,59.3519,59.2499,59.2499,63658.0
2022-08-12 14:10:00,63.92,63.92,63.87,63.89,33045.0,59.2499,59.2499,59.2036,59.2221,33045.0
2022-08-12 14:20:00,63.89,63.92,63.87,63.9,36162.0,59.2221,59.2499,59.2036,59.2314,36162.0
2022-08-12 14:30:00,63.9,64.01,63.9,63.96,40738.0,59.2314,59.3334,59.2314,59.287,40738.0
2022-08-12 14:40:00,63.95,63.97,63.89,63.9,37597.0,59.2778,59.2963,59.2221,59.2314,37597.0
2022-08-12 14:50:00,63.89,63.94,63.87,63.91,44290.0,59.2221,59.2685,59.2036,59.2407,44290.0
2022-08-12 15:00:00,63.91,64.05,63.91,64.02,72224.0,59.2407,59.3704,59.2407,59.3426,72224.0
2022-08-12 15:10:00,64.02,64.09,64.02,64.06,57125.0,59.3426,59.4075,59.3426,59.3797,57125.0
2022-08-12 15:20:00,64.06,64.07,63.98,64.06,89840.0,59.3797,59.389,59.3056,59.3797,89840.0
2022-08-12 15:30:00,64.06,64.13,64.05,64.09,117181.0,59.3797,59.4446,59.3704,59.4075,117181.0
2022-08-12 15:40:00,64.09,64.13,64.08,64.1,167474.0,59.4075,59.4446,59.3983,59.4168,167474.0
2022-08-12 15:50:00,64.11,64.25,64.09,64.2,758946.0,59.4261,59.5558,59.4075,59.5095,758946.0
2022-08-15 09:30:00,64.39,64.47,64.09,64.09,163545.0,59.6856,59.7598,59.4075,59.4075,163545.0
2022-08-15 09:40:00,64.09,64.39,64.08,64.34,75762.0,59.4075,59.6856,59.3983,59.6393,75762.0
2022-08-15 09:50:00,64.34,64.4,64.29,64.33,73086.0,59.6393,59.6949,59.5929,59.63,73086.0
2022-08-15 10:00:00,64.34,64.62,64.33,64.62,92838.0,59.6393,59.8988,59.63,59.8988,92838.0
2022-08-15 10:10:00,64.61,64.62,64.56,64.58,51025.0,59.8895,59.8988,59.8432,59.8617,51025.0
2022-08-15 10:20:00,64.59,64.66,64.57,64.64,44168.0,59.871,59.9359,59.8525,59.9173,44168.0
2022-08-15 10:30:00,64.64,64.69,64.57,64.59,47226.0,59.9173,59.9637,59.8525,59.871,47226.0
2022-08-15 10:40:00,64.59,64.63,64.57,64.62,39613.0,59.871,59.9081,59.8525,59.8988,39613.0
2022-08-15 10:50:00,64.62,64.64,64.57,64.59,35428.0,59.8988,59.9173,59.8525,59.871,35428.0
2022-08-15 11:00:00,64.58,64.59,64.52,64.56,57235.0,59.8617,59.871,59.8061,59.8432,57235.0
2022-08-15 11:10:00,64.55,64.65,64.52,64.62,50623.0,59.8339,59.9266,59.8061,59.8988,50623.0
2022-08-15 11:20:00,64.62,64.63,64.55,64.62,59468.0,59.8988,59.9081,59.8339,59.8988,59468.0
2022-08-15 11:30:00,64.63,64.64,64.54,64.56,114889.0,59.9081,59.9173,59.8246,59.8432,114889.0
2022-08-15 11:40:00,64.57,64.76,64.55,64.76,156957.0,59.8525,60.0286,59.8339,60.0286,156957.0
2022-08-15 11:50:00,64.78,64.85,64.77,64.83,23517.0,60.0471,60.112,60.0378,60.0935,23517.0
2022-08-15 12:00:00,64.83,64.86,64.77,64.78,100605.0,60.0935,60.1213,60.0378,60.0471,100605.0
2022-08-15 12:10:00,64.78,64.89,64.77,64.87,23656.0,60.0471,60.1491,60.0378,60.1305,23656.0
2022-08-15 12:20:00,64.87,64.99,64.85,64.96,41973.0,60.1305,60.2418,60.112,60.214,41973.0
2022-08-15 12:30:00,64.97,65.03,64.96,65.01,47531.0,60.2232,60.2788,60.214,60.2603,47531.0
2022-08-15 12:40:00,64.98,65.0,64.91,64.92,28499.0,60.2325,60.251,60.1676,60.1769,28499.0
2022-08-15 12:50:00,64.92,64.99,64.91,64.97,30379.0,60.1769,60.2418,60.1676,60.2232,30379.0
2022-08-15 13:00:00,64.97,64.99,64.88,64.95,29868.0,60.2232,60.2418,60.1398,60.2047,29868.0
2022-08-15 13:10:00,64.95,64.95,64.88,64.91,21503.0,60.2047,60.2047,60.1398,60.1676,21503.0
2022-08-15 13:20:00,64.91,64.97,64.91,64.96,39047.0,60.1676,60.2232,60.1676,60.214,39047.0
2022-08-15 13:30:00,64.97,64.99,64.9,64.98,37081.0,60.2232,60.2418,60.1583,60.2325,37081.0
2022-08-15 13:40:00,64.97,65.07,64.97,65.07,27708.0,60.2232,60.3159,60.2232,60.3159,27708.0
2022-08-15 13:50:00,65.06,65.11,65.04,65.09,31930.0,60.3067,60.353,60.2881,60.3345,31930.0
2022-08-15 14:00:00,65.09,65.17,65.09,65.12,36382.0,60.3345,60.4086,60.3345,60.3623,36382.0
2022-08-15 14:10:00,65.13,65.19,65.12,65.19,25681.0,60.3715,60.4272,60.3623,60.4272,25681.0
2022-08-15 14:20:00,65.19,65.22,65.17,65.2,28218.0,60.4272,60.455,60.4086,60.4364,28218.0
2022-08-15 14:30:00,65.21,65.3,65.21,65.29,82994.0,60.4457,60.5291,60.4457,60.5199,82994.0
2022-08-15 14:40:00,65.28,65.33,65.24,65.31,63327.0,60.5106,60.5569,60.4735,60.5384,63327.0
2022-08-15 14:50:00,65.3,65.38,65.26,65.35,73996.0,60.5291,60.6033,60.492,60.5755,73996.0
2022-08-15 15:00:00,65.36,65.37,65.24,65.26,70321.0,60.5847,60.594,60.4735,60.492,70321.0
2022-08-15 15:10:00,65.26,65.32,65.24,65.3,111830.0,60.492,60.5477,60.4735,60.5291,111830.0
2022-08-15 15:20:00,65.3,65.33,65.24,65.24,171503.0,60.5291,60.5569,60.4735,60.4735,171503.0
2022-08-15 15:30:00,65.25,65.25,65.07,65.12,169962.0,60.4828,60.4828,60.3159,60.3623,169962.0
2022-08-15 15:40:00,65.12,65.26,65.11,65.25,172810.0,60.3623,60.492,60.353,60.4828,172810.0
2022-08-15 15:50:00,65.25,65.28,65.12,65.19,382291.0,60.4828,60.5106,60.3623,60.4272,382291.0
2022-08-16 09:30:00,65.18,65.4,65.06,65.34,159359.0,60.4179,60.6218,60.3067,60.5662,159359.0
2022-08-16 09:40:00,65.34,65.45,65.3,65.35,143819.0,60.5662,60.6682,60.5291,60.5755,143819.0
2022-08-16 09:50:00,65.34,65.46,65.32,65.4,81289.0,60.5662,60.6774,60.5477,60.6218,81289.0
2022-08-16 10:00:00,65.39,65.56,65.38,65.56,102012.0,60.6125,60.7701,60.6033,60.7701,102012.0
2022-08-16 10:10:00,65.55,65.55,65.46,65.5,65761.0,60.7609,60.7609,60.6774,60.7145,65761.0
2022-08-16 10:20:00,65.5,65.63,65.5,65.61,61070.0,60.7145,60.835,60.7145,60.8165,61070.0
2022-08-16 10:30:00,65.59,65.66,65.54,65.59,63367.0,60.7979,60.8628,60.7516,60.7979,63367.0
2022-08-16 10:40:00,65.59,65.64,65.53,65.53,95554.0,60.7979,60.8443,60.7423,60.7423,95554.0
2022-08-16 10:50:00,65.53,65.62,65.5,65.6,65421.0,60.7423,60.8257,60.7145,60.8072,65421.0
2022-08-16 11:00:00,65.6,65.73,65.58,65.7,75050.0,60.8072,60.9277,60.7887,60.8999,75050.0
2022-08-16 11:10:00,65.71,65.89,65.71,65.89,85968.0,60.9092,61.076,60.9092,61.076,85968.0
2022-08-16 11:20:00,65.9,65.9,65.78,65.83,141502.0,61.0853,61.0853,60.9741,61.0204,141502.0
2022-08-16 11:30:00,65.82,65.88,65.78,65.86,104877.0,61.0111,61.0667,60.9741,61.0482,104877.0
2022-08-16 11:40:00,65.85,65.89,65.81,65.88,74847.0,61.0389,61.076,61.0019,61.0667,74847.0
2022-08-16 11:50:00,65.9,65.98,65.89,65.95,132769.0,61.0853,61.1594,61.076,61.1316,132769.0
2022-08-16 12:00:00,65.95,66.0,65.91,66.0,73267.0,61.1316,61.178,61.0946,61.178,73267.0
2022-08-16 12:10:00,66.0,66.08,65.99,66.07,106576.0,61.178,61.2521,61.1687,61.2429,106576.0
2022-08-16 12:20:00,66.06,66.11,66.02,66.06,99393.0,61.2336,61.2799,61.1965,61.2336,99393.0
2022-08-16 12:30:00,66.06,66.11,66.05,66.1,42102.0,61.2336,61.2799,61.2243,61.2707,42102.0
2022-08-16 12:40:00,66.1,66.11,65.99,66.03,61467.0,61.2707,61.2799,61.1687,61.2058,61467.0
2022-08-16 12:50:00,66.03,66.04,65.9,65.92,59888.0,61.2058,61.2151,61.0853,61.1038,59888.0
2022-08-16 13:00:00,65.92,66.0,65.91,65.99,54073.0,61.1038,61.178,61.0946,61.1687,54073.0
2022-08-16 13:10:00,66.0,66.08,65.99,66.08,68904.0,61.178,61.2521,61.1687,61.2521,68904.0
2022-08-16 13:20:00,66.08,66.11,66.04,66.08,58691.0,61.2521,61.2799,61.2151,61.2521,58691.0
2022-08-16 13:30:00,66.09,66.16,66.04,66.16,50422.0,61.2614,61.3263,61.2151,61.3263,50422.0
2022-08-16 13:40:00,66.16,66.2,66.14,66.17,46634.0,61.3263,61.3634,61.3077,61.3356,46634.0
2022-08-16 13:50:00,66.17,66.29,66.16,66.27,110080.0,61.3356,61.4468,61.3263,61.4283,110080.0
2022-08-16 14:00:00,66.26,66.29,66.19,66.29,83767.0,61.419,61.4468,61.3541,61.4468,83767.0
2022-08-16 14:10:00,66.3,66.31,66.19,66.2,43441.0,61.4561,61.4653,61.3541,61.3634,43441.0
2022-08-16 14:20:00,66.2,66.2,66.08,66.11,65062.0,61.3634,61.3634,61.2521,61.2799,65062.0
2022-08-16 14:30:00,66.11,66.11,65.94,65.95,107619.0,61.2799,61.2799,61.1224,61.1316,107619.0
2022-08-16 14:40:00,65.95,65.97,65.78,65.85,89365.0,61.1316,61.1502,60.9741,61.0389,89365.0
2022-08-16 14:50:00,65.85,65.94,65.76,65.94,102562.0,61.0389,61.1224,60.9555,61.1224,102562.0
2022-08-16 15:00:00,65.94,65.94,65.84,65.88,51853.0,61.1224,61.1224,61.0297,61.0667,51853.0
2022-08-16 15:10:00,65.87,65.91,65.82,65.91,49912.0,61.0575,61.0946,61.0111,61.0946,49912.0
2022-08-16 15:20:00,65.91,65.97,65.88,65.95,59536.0,61.0946,61.1502,61.0667,61.1316,59536.0
2022-08-16 15:30:00,65.96,66.01,65.92,65.98,140526.0,61.1409,61.1872,61.1038,61.1594,140526.0
2022-08-16 15:40:00,65.98,66.08,65.95,66.07,206627.0,61.1594,61.2521,61.1316,61.2429,206627.0
2022-08-16 15:50:00,66.07,66.09,65.93,65.95,349766.0,61.2429,61.2614,61.1131,61.1316,349766.0
2022-08-17 09:30:00,65.78,65.84,65.61,65.73,121314.0,60.9741,61.0297,60.8165,60.9277,121314.0
2022-08-17 09:40:00,65.75,65.79,65.58,65.59,56813.0,60.9462,60.9833,60.7887,60.7979,56813.0
2022-08-17 09:50:00,65.57,65.63,65.45,65.52,45258.0,60.7794,60.835,60.6682,60.733,45258.0
2022-08-17 10:00:00,65.5,65.54,65.4,65.42,46755.0,60.7145,60.7516,60.6218,60.6404,46755.0
2022-08-17 10:10:00,65.41,65.42,65.24,65.36,59188.0,60.6311,60.6404,60.4735,60.5847,59188.0
2022-08-17 10:20:00,65.35,65.44,65.28,65.35,41424.0,60.5755,60.6589,60.5106,60.5755,41424.0
2022-08-17 10:30:00,65.35,65.41,65.27,65.38,172936.0,60.5755,60.6311,60.5013,60.6033,172936.0
2022-08-17 10:40:00,65.37,65.44,65.31,65.44,40019.0,60.594,60.6589,60.5384,60.6589,40019.0
2022-08-17 10:50:00,65.44,65.45,65.3,65.35,37962.0,60.6589,60.6682,60.5291,60.5755,37962.0
2022-08-17 11:00:00,65.37,65.39,65.22,65.28,82889.0,60.594,60.6125,60.455,60.5106,82889.0
2022-08-17 11:10:00,65.28,65.33,65.24,65.33,81269.0,60.5106,60.5569,60.4735,60.5569,81269.0
2022-08-17 11:20:00,65.34,65.37,65.3,65.34,100026.0,60.5662,60.594,60.5291,60.5662,100026.0
2022-08-17 11:30:00,65.34,65.45,65.34,65.4,53882.0,60.5662,60.6682,60.5662,60.6218,53882.0
2022-08-17 11:40:00,65.4,65.41,65.29,65.33,61506.0,60.6218,60.6311,60.5199,60.5569,61506.0
2022-08-17 11:50:00,65.33,65.45,65.32,65.39,287300.0,60.5569,60.6682,60.5477,60.6125,287300.0
2022-08-17 12:00:00,65.4,65.47,65.38,65.47,58571.0,60.6218,60.6867,60.6033,60.6867,58571.0
2022-08-17 12:10:00,65.47,65.61,65.46,65.6,43647.0,60.6867,60.8165,60.6774,60.8072,43647.0
2022-08-17 12:20:00,65.59,65.71,65.57,65.64,64856.0,60.7979,60.9092,60.7794,60.8443,64856.0
2022-08-17 12:30:00,65.64,65.67,65.56,65.6,92718.0,60.8443,60.8721,60.7701,60.8072,92718.0
2022-08-17 12:40:00,65.62,65.65,65.59,65.59,16876.0,60.8257,60.8535,60.7979,60.7979,16876.0
2022-08-17 12:50:00,65.59,65.62,65.56,65.59,14495.0,60.7979,60.8257,60.7701,60.7979,14495.0
2022-08-17 13:00:00,65.58,65.59,65.52,65.53,19577.0,60.7887,60.7979,60.733,60.7423,19577.0
2022-08-17 13:10:00,65.53,65.59,65.52,65.52,20979.0,60.7423,60.7979,60.733,60.733,20979.0
2022-08-17 13:20:00,65.52,65.58,65.49,65.53,40975.0,60.733,60.7887,60.7052,60.7423,40975.0
2022-08-17 13:30:00,65.53,65.61,65.52,65.6,32053.0,60.7423,60.8165,60.733,60.8072,32053.0
2022-08-17 13:40:00,65.6,65.61,65.55,65.6,15018.0,60.8072,60.8165,60.7609,60.8072,15018.0
2022-08-17 13:50:00,65.61,65.63,65.56,65.56,28288.0,60.8165,60.835,60.7701,60.7701,28288.0
2022-08-17 14:00:00,65.56,65.72,65.53,65.66,82312.0,60.7701,60.9184,60.7423,60.8628,82312.0
2022-08-17 14:10:00,65.67,65.77,65.61,65.68,62695.0,60.8721,60.9648,60.8165,60.8814,62695.0
2022-08-17 14:20:00,65.67,65.69,65.59,65.66,34648.0,60.8721,60.8906,60.7979,60.8628,34648.0
2022-08-17 14:30:00,65.67,65.71,65.64,65.71,33836.0,60.8721,60.9092,60.8443,60.9092,33836.0
2022-08-17 14:40:00,65.72,65.72,65.61,65.65,30108.0,60.9184,60.9184,60.8165,60.8535,30108.0
2022-08-17 14:50:00,65.66,65.66,65.61,65.61,30046.0,60.8628,60.8628,60.8165,60.8165,30046.0
2022-08-17 15:00:00,65.61,65.69,65.58,65.63,29557.0,60.8165,60.8906,60.7887,60.835,29557.0
2022-08-17 15:10:00,65.63,65.64,65.44,65.48,105916.0,60.835,60.8443,60.6589,60.696,105916.0
2022-08-17 15:20:00,65.47,65.53,65.42,65.48,45215.0,60.6867,60.7423,60.6404,60.696,45215.0
2022-08-17 15:30:00,65.47,65.51,65.41,65.46,72432.0,60.6867,60.7238,60.6311,60.6774,72432.0
2022-08-17 15:40:00,65.47,65.51,65.38,65.4,96414.0,60.6867,60.7238,60.6033,60.6218,96414.0
2022-08-17 15:50:00,65.4,65.57,65.36,65.51,406286.0,60.6218,60.7794,60.5847,60.7238,406286.0
2022-08-18 09:30:00,65.53,65.61,65.36,65.37,125016.0,60.7423,60.8165,60.5847,60.594,125016.0
2022-08-18 09:40:00,65.37,65.41,65.24,65.28,64626.0,60.594,60.6311,60.4735,60.5106,64626.0
2022-08-18 09:50:00,65.28,65.4,65.28,65.36,63497.0,60.5106,60.6218,60.5106,60.5847,63497.0
2022-08-18 10:00:00,65.36,65.49,65.36,65.45,66531.0,60.5847,60.7052,60.5847,60.6682,66531.0
2022-08-18 10:10:00,65.45,65.48,65.38,65.38,32163.0,60.6682,60.696,60.6033,60.6033,32163.0
2022-08-18 10:20:00,65.38,65.46,65.37,65.38,26958.0,60.6033,60.6774,60.594,60.6033,26958.0
2022-08-18 10:30:00,65.37,65.4,65.33,65.36,35947.0,60.594,60.6218,60.5569,60.5847,35947.0
2022-08-18 10:40:00,65.36,65.42,65.32,65.38,50931.0,60.5847,60.6404,60.5477,60.6033,50931.0
2022-08-18 10:50:00,65.37,65.37,65.29,65.31,41353.0,60.594,60.594,60.5199,60.5384,41353.0
2022-08-18 11:00:00,65.32,65.35,65.28,65.32,26204.0,60.5477,60.5755,60.5106,60.5477,26204.0
2022-08-18 11:10:00,65.32,65.4,65.3,65.34,27584.0,60.5477,60.6218,60.5291,60.5662,27584.0
2022-08-18 11:20:00,65.34,65.44,65.34,65.38,31658.0,60.5662,60.6589,60.5662,60.6033,31658.0
2022-08-18 11:30:00,65.38,65.38,65.28,65.33,38207.0,60.6033,60.6033,60.5106,60.5569,38207.0
2022-08-18 11:40:00,65.34,65.42,65.32,65.41,25835.0,60.5662,60.6404,60.5477,60.6311,25835.0
2022-08-18 11:50:00,65.41,65.45,65.31,65.32,34601.0,60.6311,60.6682,60.5384,60.5477,34601.0
2022-08-18 12:00:00,65.33,65.36,65.28,65.3,17417.0,60.5569,60.5847,60.5106,60.5291,17417.0
2022-08-18 12:10:00,65.3,65.34,65.29,65.32,41705.0,60.5291,60.5662,60.5199,60.5477,41705.0
2022-08-18 12:20:00,65.31,65.32,65.21,65.23,27380.0,60.5384,60.5477,60.4457,60.4642,27380.0
2022-08-18 12:30:00,65.23,65.25,65.17,65.2,23492.0,60.4642,60.4828,60.4086,60.4364,23492.0
2022-08-18 12:40:00,65.19,65.2,65.13,65.18,18231.0,60.4272,60.4364,60.3715,60.4179,18231.0
2022-08-18 12:50:00,65.18,65.18,65.09,65.14,38219.0,60.4179,60.4179,60.3345,60.3808,38219.0
2022-08-18 13:00:00,65.13,65.22,65.13,65.17,59701.0,60.3715,60.455,60.3715,60.4086,59701.0
2022-08-18 13:10:00,65.18,65.25,65.17,65.23,45332.0,60.4179,60.4828,60.4086,60.4642,45332.0
2022-08-18 13:20:00,65.23,65.29,65.23,65.27,30401.0,60.4642,60.5199,60.4642,60.5013,30401.0
2022-08-18 13:30:00,65.27,65.33,65.26,65.32,30525.0,60.5013,60.5569,60.492,60.5477,30525.0
2022-08-18 13:40:00,65.31,65.35,65.29,65.31,37193.0,60.5384,60.5755,60.5199,60.5384,37193.0
2022-08-18 13:50:00,65.31,65.37,65.29,65.37,39718.0,60.5384,60.594,60.5199,60.594,39718.0
2022-08-18 14:00:00,65.36,65.45,65.35,65.45,51344.0,60.5847,60.6682,60.5755,60.6682,51344.0
2022-08-18 14:10:00,65.45,65.47,65.38,65.47,69260.0,60.6682,60.6867,60.6033,60.6867,69260.0
2022-08-18 14:20:00,65.47,65.52,65.41,65.51,55341.0,60.6867,60.733,60.6311,60.7238,55341.0
2022-08-18 14:30:00,65.51,65.54,65.48,65.52,52138.0,60.7238,60.7516,60.696,60.733,52138.0
2022-08-18 14:40:00,65.52,65.59,65.48,65.48,59462.0,60.733,60.7979,60.696,60.696,59462.0
2022-08-18 14:50:00,65.49,65.6,65.48,65.58,64278.0,60.7052,60.8072,60.696,60.7887,64278.0
2022-08-18 15:00:00,65.57,65.63,65.55,65.59,52114.0,60.7794,60.835,60.7609,60.7979,52114.0
2022-08-18 15:10:00,65.59,65.69,65.58,65.69,87582.0,60.7979,60.8906,60.7887,60.8906,87582.0
2022-08-18 15:20:00,65.69,65.71,65.63,65.69,65963.0,60.8906,60.9092,60.835,60.8906,65963.0
2022-08-18 15:30:00,65.69,65.74,65.67,65.69,119917.0,60.8906,60.937,60.8721,60.8906,119917.0
2022-08-18 15:40:00,65.69,65.74,65.64,65.67,110445.0,60.8906,60.937,60.8443,60.8721,110445.0
2022-08-18 15:50:00,65.66,65.66,65.48,65.56,460798.0,60.8628,60.8628,60.696,60.7701,460798.0
2022-08-19 09:30:00,65.15,65.43,64.96,65.34,491746.0,60.3901,60.6496,60.214,60.5662,491746.0
2022-08-19 09:40:00,65.34,65.5,65.31,65.33,127385.0,60.5662,60.7145,60.5384,60.5569,127385.0
2022-08-19 09:50:00,65.34,65.37,65.22,65.3,52084.0,60.5662,60.594,60.455,60.5291,52084.0
2022-08-19 10:00:00,65.31,65.36,65.22,65.23,52900.0,60.5384,60.5847,60.455,60.4642,52900.0
2022-08-19 10:10:00,65.24,65.39,65.24,65.36,46621.0,60.4735,60.6125,60.4735,60.5847,46621.0
2022-08-19 10:20:00,65.36,65.43,65.28,65.4,62181.0,60.5847,60.6496,60.5106,60.6218,62181.0
2022-08-19 10:30:00,65.41,65.43,65.2,65.27,71894.0,60.6311,60.6496,60.4364,60.5013,71894.0
2022-08-19 10:40:00,65.26,65.26,65.2,65.2,37710.0,60.492,60.492,60.4364,60.4364,37710.0
2022-08-19 10:50:00,65.2,65.29,65.16,65.29,59432.0,60.4364,60.5199,60.3993,60.5199,59432.0
2022-08-19 11:00:00,65.29,65.36,65.23,65.28,77096.0,60.5199,60.5847,60.4642,60.5106,77096.0
2022-08-19 11:10:00,65.28,65.3,65.16,65.19,47844.0,60.5106,60.5291,60.3993,60.4272,47844.0
2022-08-19 11:20:00,65.2,65.3,65.19,65.28,31948.0,60.4364,60.5291,60.4272,60.5106,31948.0
2022-08-19 11:30:00,65.29,65.29,65.21,65.26,32086.0,60.5199,60.5199,60.4457,60.492,32086.0
2022-08-19 11:40:00,65.26,65.27,65.23,65.26,24405.0,60.492,60.5013,60.4642,60.492,24405.0
2022-08-19 11:50:00,65.28,65.3,65.2,65.3,32589.0,60.5106,60.5291,60.4364,60.5291,32589.0
2022-08-19 12:00:00,65.31,65.33,65.24,65.28,65694.0,60.5384,60.5569,60.4735,60.5106,65694.0
2022-08-19 12:10:00,65.28,65.41,65.28,65.41,49830.0,60.5106,60.6311,60.5106,60.6311,49830.0
2022-08-19 12:20:00,65.41,65.47,65.39,65.47,50734.0,60.6311,60.6867,60.6125,60.6867,50734.0
2022-08-19 12:30:00,65.45,65.6,65.45,65.59,47040.0,60.6682,60.8072,60.6682,60.7979,47040.0
2022-08-19 12:40:00,65.59,65.64,65.57,65.61,29831.0,60.7979,60.8443,60.7794,60.8165,29831.0
2022-08-19 12:50:00,65.62,65.66,65.54,65.56,29740.0,60.8257,60.8628,60.7516,60.7701,29740.0
2022-08-19 13:00:00,65.56,65.6,65.53,65.58,22565.0,60.7701,60.8072,60.7423,60.7887,22565.0
2022-08-19 13:10:00,65.58,65.65,65.57,65.62,19320.0,60.7887,60.8535,60.7794,60.8257,19320.0
2022-08-19 13:20:00,65.62,65.65,65.6,65.64,18598.0,60.8257,60.8535,60.8072,60.8443,18598.0
2022-08-19 13:30:00,65.64,65.64,65.54,65.58,39512.0,60.8443,60.8443,60.7516,60.7887,39512.0
2022-08-19 13:40:00,65.58,65.62,65.54,65.6,44411.0,60.7887,60.8257,60.7516,60.8072,44411.0
2022-08-19 13:50:00,65.61,65.66,65.59,65.61,26348.0,60.8165,60.8628,60.7979,60.8165,26348.0
2022-08-19 14:00:00,65.6,65.66,65.56,65.56,55078.0,60.8072,60.8628,60.7701,60.7701,55078.0
2022-08-19 14:10:00,65.56,65.58,65.47,65.48,29490.0,60.7701,60.7887,60.6867,60.696,29490.0
2022-08-19 14:20:00,65.48,65.54,65.46,65.48,39452.0,60.696,60.7516,60.6774,60.696,39452.0
2022-08-19 14:30:00,65.48,65.48,65.32,65.36,39098.0,60.696,60.696,60.5477,60.5847,39098.0
2022-08-19 14:40:00,65.34,65.4,65.31,65.39,28002.0,60.5662,60.6218,60.5384,60.6125,28002.0
2022-08-19 14:50:00,65.38,65.4,65.34,65.38,37160.0,60.6033,60.6218,60.5662,60.6033,37160.0
2022-08-19 15:00:00,65.38,65.42,65.25,65.28,139570.0,60.6033,60.6404,60.4828,60.5106,139570.0
2022-08-19 15:10:00,65.28,65.41,65.26,65.39,66034.0,60.5106,60.6311,60.492,60.6125,66034.0
2022-08-19 15:20:00,65.39,65.39,65.32,65.34,78164.0,60.6125,60.6125,60.5477,60.5662,78164.0
2022-08-19 15:30:00,65.35,65.36,65.27,65.32,122760.0,60.5755,60.5847,60.5013,60.5477,122760.0
2022-08-19 15:40:00,65.31,65.37,65.28,65.37,171463.0,60.5384,60.594,60.5106,60.594,171463.0
2022-08-19 15:50:00,65.37,65.49,65.28,65.37,501756.0,60.594,60.7052,60.5106,60.594,501756.0
2022-08-22 09:30:00,65.42,65.48,65.18,65.21,284667.0,60.6404,60.696,60.4179,60.4457,284667.0
2022-08-22 09:40:00,65.2,65.22,65.07,65.14,111500.0,60.4364,60.455,60.3159,60.3808,111500.0
2022-08-22 09:50:00,65.14,65.25,65.06,65.2,61093.0,60.3808,60.4828,60.3067,60.4364,61093.0
2022-08-22 10:00:00,65.2,65.24,64.98,65.02,54956.0,60.4364,60.4735,60.2325,60.2696,54956.0
2022-08-22 10:10:00,65.02,65.07,64.96,65.03,65265.0,60.2696,60.3159,60.214,60.2788,65265.0
2022-08-22 10:20:00,65.03,65.08,64.98,65.03,87241.0,60.2788,60.3252,60.2325,60.2788,87241.0
2022-08-22 10:30:00,65.03,65.17,65.02,65.06,116410.0,60.2788,60.4086,60.2696,60.3067,116410.0
2022-08-22 10:40:00,65.05,65.13,65.02,65.06,65394.0,60.2974,60.3715,60.2696,60.3067,65394.0
2022-08-22 10:50:00,65.05,65.05,64.89,64.91,47398.0,60.2974,60.2974,60.1491,60.1676,47398.0
2022-08-22 11:00:00,64.92,65.06,64.92,65.0,49926.0,60.1769,60.3067,60.1769,60.251,49926.0
2022-08-22 11:10:00,64.99,65.0,64.88,64.88,34587.0,60.2418,60.251,60.1398,60.1398,34587.0
2022-08-22 11:20:00,64.88,64.89,64.79,64.82,33658.0,60.1398,60.1491,60.0564,60.0842,33658.0
2022-08-22 11:30:00,64.83,64.89,64.8,64.83,29375.0,60.0935,60.1491,60.0657,60.0935,29375.0
2022-08-22 11:40:00,64.83,64.86,64.7,64.71,77257.0,60.0935,60.1213,59.973,59.9822,77257.0
2022-08-22 11:50:00,64.72,64.77,64.71,64.72,36124.0,59.9915,60.0378,59.9822,59.9915,36124.0
2022-08-22 12:00:00,64.72,64.74,64.64,64.64,42773.0,59.9915,60.01,59.9173,59.9173,42773.0
2022-08-22 12:10:00,64.64,64.68,64.61,64.64,33496.0,59.9173,59.9544,59.8895,59.9173,33496.0
2022-08-22 12:20:00,64.64,64.72,64.63,64.64,45288.0,59.9173,59.9915,59.9081,59.9173,45288.0
2022-08-22 12:30:00,64.65,64.68,64.6,64.6,22184.0,59.9266,59.9544,59.8803,59.8803,22184.0
2022-08-22 12:40:00,64.61,64.61,64.49,64.53,41703.0,59.8895,59.8895,59.7783,59.8154,41703.0
2022-08-22 12:50:00,64.53,64.53,64.47,64.5,25100.0,59.8154,59.8154,59.7598,59.7876,25100.0
2022-08-22 13:00:00,64.5,64.57,64.49,64.5,32542.0,59.7876,59.8525,59.7783,59.7876,32542.0
2022-08-22 13:10:00,64.49,64.51,64.44,64.47,23434.0,59.7783,59.7968,59.732,59.7598,23434.0
2022-08-22 13:20:00,64.46,64.48,64.42,64.44,48085.0,59.7505,59.769,59.7134,59.732,48085.0
2022-08-22 13:30:00,64.43,64.44,64.34,64.37,49056.0,59.7227,59.732,59.6393,59.6671,49056.0
2022-08-22 13:40:00,64.36,64.43,64.36,64.4,48156.0,59.6578,59.7227,59.6578,59.6949,48156.0
2022-08-22 13:50:00,64.39,64.41,64.3,64.32,33471.0,59.6856,59.7041,59.6022,59.6207,33471.0
2022-08-22 14:00:00,64.32,64.43,64.31,64.4,87448.0,59.6207,59.7227,59.6114,59.6949,87448.0
2022-08-22 14:10:00,64.4,64.46,64.39,64.44,35840.0,59.6949,59.7505,59.6856,59.732,35840.0
2022-08-22 14:20:00,64.44,64.51,64.43,64.5,35928.0,59.732,59.7968,59.7227,59.7876,35928.0
2022-08-22 14:30:00,64.5,64.56,64.47,64.48,33933.0,59.7876,59.8432,59.7598,59.769,33933.0
2022-08-22 14:40:00,64.48,64.49,64.36,64.36,34122.0,59.769,59.7783,59.6578,59.6578,34122.0
2022-08-22 14:50:00,64.37,64.38,64.32,64.36,22630.0,59.6671,59.6763,59.6207,59.6578,22630.0
2022-08-22 15:00:00,64.36,64.43,64.35,64.42,58843.0,59.6578,59.7227,59.6485,59.7134,58843.0
2022-08-22 15:10:00,64.42,64.49,64.41,64.46,47706.0,59.7134,59.7783,59.7041,59.7505,47706.0
2022-08-22 15:20:00,64.45,64.54,64.43,64.48,69389.0,59.7412,59.8246,59.7227,59.769,69389.0
2022-08-22 15:30:00,64.48,64.52,64.42,64.51,144183.0,59.769,59.8061,59.7134,59.7968,144183.0
2022-08-22 15:40:00,64.5,64.52,64.37,64.42,107543.0,59.7876,59.8061,59.6671,59.7134,107543.0
2022-08-22 15:50:00,64.41,64.54,64.39,64.52,409428.0,59.7041,59.8246,59.6856,59.8061,409428.0
2022-08-23 09:30:00,64.3,64.33,64.11,64.19,119582.0,59.6022,59.63,59.4261,59.5002,119582.0
2022-08-23 09:40:00,64.19,64.25,64.12,64.14,111374.0,59.5002,59.5558,59.4353,59.4539,111374.0
2022-08-23 09:50:00,64.13,64.2,64.05,64.15,86040.0,59.4446,59.5095,59.3704,59.4631,86040.0
2022-08-23 10:00:00,64.18,64.31,64.13,64.3,45734.0,59.4909,59.6114,59.4446,59.6022,45734.0
2022-08-23 10:10:00,64.29,64.36,64.15,64.23,59065.0,59.5929,59.6578,59.4631,59.5373,59065.0
2022-08-23 10:20:00,64.23,64.31,64.19,64.24,65516.0,59.5373,59.6114,59.5002,59.5466,65516.0
2022-08-23 10:30:00,64.25,64.39,64.2,64.21,130389.0,59.5558,59.6856,59.5095,59.5188,130389.0
2022-08-23 10:40:00,64.19,64.2,64.1,64.14,94380.0,59.5002,59.5095,59.4168,59.4539,94380.0
2022-08-23 10:50:00,64.15,64.22,63.99,64.02,82951.0,59.4631,59.528,59.3148,59.3426,82951.0
2022-08-23 11:00:00,64.03,64.09,63.91,63.91,54176.0,59.3519,59.4075,59.2407,59.2407,54176.0
2022-08-23 11:10:00,63.91,64.0,63.87,63.96,96997.0,59.2407,59.3241,59.2036,59.287,96997.0
2022-08-23 11:20:00,63.96,64.0,63.92,63.94,50371.0,59.287,59.3241,59.2499,59.2685,50371.0
2022-08-23 11:30:00,63.94,64.08,63.93,64.08,47203.0,59.2685,59.3983,59.2592,59.3983,47203.0
2022-08-23 11:40:00,64.08,64.09,63.99,64.06,44988.0,59.3983,59.4075,59.3148,59.3797,44988.0
2022-08-23 11:50:00,64.06,64.1,63.95,64.0,58122.0,59.3797,59.4168,59.2778,59.3241,58122.0
2022-08-23 12:00:00,64.0,64.02,63.93,64.01,48842.0,59.3241,59.3426,59.2592,59.3334,48842.0
2022-08-23 12:10:00,64.01,64.04,63.92,63.95,30136.0,59.3334,59.3612,59.2499,59.2778,30136.0
2022-08-23 12:20:00,63.96,63.97,63.85,63.85,28803.0,59.287,59.2963,59.1851,59.1851,28803.0
2022-08-23 12:30:00,63.85,63.88,63.82,63.86,69406.0,59.1851,59.2129,59.1572,59.1943,69406.0
2022-08-23 12:40:00,63.87,63.93,63.86,63.9,22455.0,59.2036,59.2592,59.1943,59.2314,22455.0
2022-08-23 12:50:00,63.9,63.91,63.83,63.84,24801.0,59.2314,59.2407,59.1665,59.1758,24801.0
2022-08-23 13:00:00,63.85,63.87,63.76,63.77,31093.0,59.1851,59.2036,59.1016,59.1109,31093.0
2022-08-23 13:10:00,63.77,63.82,63.74,63.8,44433.0,59.1109,59.1572,59.0831,59.1387,44433.0
2022-08-23 13:20:00,63.79,63.91,63.77,63.9,38506.0,59.1294,59.2407,59.1109,59.2314,38506.0
2022-08-23 13:30:00,63.9,63.97,63.88,63.89,43962.0,59.2314,59.2963,59.2129,59.2221,43962.0
2022-08-23 13:40:00,63.89,63.92,63.87,63.91,51305.0,59.2221,59.2499,59.2036,59.2407,51305.0
2022-08-23 13:50:00,63.92,63.92,63.86,63.87,47883.0,59.2499,59.2499,59.1943,59.2036,47883.0
2022-08-23 14:00:00,63.86,63.87,63.78,63.79,33034.0,59.1943,59.2036,59.1202,59.1294,33034.0
2022-08-23 14:10:00,63.78,63.78,63.66,63.69,55920.0,59.1202,59.1202,59.0089,59.0367,55920.0
2022-08-23 14:20:00,63.69,63.76,63.65,63.73,128235.0,59.0367,59.1016,58.9997,59.0738,128235.0
2022-08-23 14:30:00,63.73,63.74,63.66,63.71,63333.0,59.0738,59.0831,59.0089,59.0553,63333.0
2022-08-23 14:40:00,63.71,63.77,63.65,63.67,63297.0,59.0553,59.1109,58.9997,59.0182,63297.0
2022-08-23 14:50:00,63.67,63.72,63.66,63.66,59613.0,59.0182,59.0646,59.0089,59.0089,59613.0
2022-08-23 15:00:00,63.67,63.73,63.64,63.73,109162.0,59.0182,59.0738,58.9904,59.0738,109162.0
2022-08-23 15:10:00,63.72,63.81,63.64,63.79,164632.0,59.0646,59.148,58.9904,59.1294,164632.0
2022-08-23 15:20:00,63.78,63.81,63.7,63.74,82810.0,59.1202,59.148,59.046,59.0831,82810.0
2022-08-23 15:30:00,63.74,63.74,63.66,63.71,142063.0,59.0831,59.0831,59.0089,59.0553,142063.0
2022-08-23 15:40:00,63.72,63.8,63.66,63.71,172483.0,59.0646,59.1387,59.0089,59.0553,172483.0
2022-08-23 15:50:00,63.7,63.8,63.66,63.71,571078.0,59.046,59.1387,59.0089,59.0553,571078.0
2022-08-24 09:30:00,63.78,63.94,63.59,63.65,201260.0,59.1202,59.2685,58.9441,58.9997,201260.0
2022-08-24 09:40:00,63.65,63.95,63.64,63.92,210119.0,58.9997,59.2778,58.9904,59.2499,210119.0
2022-08-24 09:50:00,63.93,63.93,63.8,63.81,49536.0,59.2592,59.2592,59.1387,59.148,49536.0
2022-08-24 10:00:00,63.81,63.95,63.8,63.93,124346.0,59.148,59.2778,59.1387,59.2592,124346.0
2022-08-24 10:10:00,63.92,64.01,63.91,64.01,53903.0,59.2499,59.3334,59.2407,59.3334,53903.0
2022-08-24 10:20:00,64.02,64.17,63.99,64.13,183215.0,59.3426,59.4817,59.3148,59.4446,183215.0
2022-08-24 10:30:00,64.13,64.19,64.06,64.17,89141.0,59.4446,59.5002,59.3797,59.4817,89141.0
2022-08-24 10:40:00,64.16,64.3,64.13,64.3,62842.0,59.4724,59.6022,59.4446,59.6022,62842.0
2022-08-24 10:50:00,64.3,64.33,64.24,64.31,170326.0,59.6022,59.63,59.5466,59.6114,170326.0
2022-08-24 11:00:00,64.34,64.38,64.29,64.34,54711.0,59.6393,59.6763,59.5929,59.6393,54711.0
2022-08-24 11:10:00,64.34,64.51,64.27,64.45,70917.0,59.6393,59.7968,59.5744,59.7412,70917.0
2022-08-24 11:20:00,64.45,64.53,64.41,64.53,68170.0,59.7412,59.8154,59.7041,59.8154,68170.0
2022-08-24 11:30:00,64.53,64.55,64.51,64.52,35285.0,59.8154,59.8339,59.7968,59.8061,35285.0
2022-08-24 11:40:00,64.52,64.58,64.48,64.55,80169.0,59.8061,59.8617,59.769,59.8339,80169.0
2022-08-24 11:50:00,64.55,64.65,64.53,64.6,101490.0,59.8339,59.9266,59.8154,59.8803,101490.0
2022-08-24 12:00:00,64.6,64.66,64.56,64.64,132517.0,59.8803,59.9359,59.8432,59.9173,132517.0
2022-08-24 12:10:00,64.64,64.68,64.62,64.66,44534.0,59.9173,59.9544,59.8988,59.9359,44534.0
2022-08-24 12:20:00,64.65,64.66,64.42,64.42,124163.0,59.9266,59.9359,59.7134,59.7134,124163.0
2022-08-24 12:30:00,64.42,64.44,64.19,64.24,70145.0,59.7134,59.732,59.5002,59.5466,70145.0
2022-08-24 12:40:00,64.24,64.3,64.16,64.17,71862.0,59.5466,59.6022,59.4724,59.4817,71862.0
2022-08-24 12:50:00,64.17,64.21,64.15,64.17,48628.0,59.4817,59.5188,59.4631,59.4817,48628.0
2022-08-24 13:00:00,64.17,64.26,64.13,64.25,63514.0,59.4817,59.5651,59.4446,59.5558,63514.0
2022-08-24 13:10:00,64.25,64.27,64.21,64.24,81084.0,59.5558,59.5744,59.5188,59.5466,81084.0
2022-08-24 13:20:00,64.24,64.27,64.17,64.17,84622.0,59.5466,59.5744,59.4817,59.4817,84622.0
2022-08-24 13:30:00,64.18,64.21,64.15,64.2,83761.0,59.4909,59.5188,59.4631,59.5095,83761.0
2022-08-24 13:40:00,64.2,64.27,64.19,64.25,45640.0,59.5095,59.5744,59.5002,59.5558,45640.0
2022-08-24 13:50:00,64.25,64.29,64.24,64.27,46434.0,59.5558,59.5929,59.5466,59.5744,46434.0
2022-08-24 14:00:00,64.27,64.32,64.26,64.28,43987.0,59.5744,59.6207,59.5651,59.5836,43987.0
2022-08-24 14:10:00,64.28,64.32,64.27,64.31,29805.0,59.5836,59.6207,59.5744,59.6114,29805.0
2022-08-24 14:20:00,64.31,64.37,64.31,64.37,48744.0,59.6114,59.6671,59.6114,59.6671,48744.0
2022-08-24 14:30:00,64.37,64.37,64.3,64.34,50786.0,59.6671,59.6671,59.6022,59.6393,50786.0
2022-08-24 14:40:00,64.34,64.35,64.31,64.34,74110.0,59.6393,59.6485,59.6114,59.6393,74110.0
2022-08-24 14:50:00,64.33,64.35,64.29,64.34,86585.0,59.63,59.6485,59.5929,59.6393,86585.0
2022-08-24 15:00:00,64.34,64.44,64.33,64.44,86566.0,59.6393,59.732,59.63,59.732,86566.0
2022-08-24 15:10:00,64.44,64.53,64.42,64.53,120823.0,59.732,59.8154,59.7134,59.8154,120823.0
2022-08-24 15:20:00,64.53,64.54,64.48,64.52,136109.0,59.8154,59.8246,59.769,59.8061,136109.0
2022-08-24 15:30:00,64.52,64.59,64.49,64.56,207120.0,59.8061,59.871,59.7783,59.8432,207120.0
2022-08-24 15:40:00,64.56,64.59,64.49,64.5,125242.0,59.8432,59.871,59.7783,59.7876,125242.0
2022-08-24 15:50:00,64.5,64.62,64.5,64.61,628617.0,59.7876,59.8988,59.7876,59.8895,628617.0
2022-08-25 09:30:00,64.6,64.66,64.47,64.51,116421.0,59.8803,59.9359,59.7598,59.7968,116421.0
2022-08-25 09:40:00,64.49,64.51,64.35,64.46,92675.0,59.7783,59.7968,59.6485,59.7505,92675.0
2022-08-25 09:50:00,64.45,64.56,64.39,64.54,53408.0,59.7412,59.8432,59.6856,59.8246,53408.0
2022-08-25 10:00:00,64.54,64.64,64.53,64.61,42808.0,59.8246,59.9173,59.8154,59.8895,42808.0
2022-08-25 10:10:00,64.6,64.73,64.59,64.67,36822.0,59.8803,60.0008,59.871,59.9451,36822.0
2022-08-25 10:20:00,64.67,64.77,64.66,64.73,47744.0,59.9451,60.0378,59.9359,60.0008,47744.0
2022-08-25 10:30:00,64.74,64.84,64.69,64.83,162567.0,60.01,60.1027,59.9637,60.0935,162567.0
2022-08-25 10:40:00,64.83,64.93,64.77,64.93,153267.0,60.0935,60.1862,60.0378,60.1862,153267.0
2022-08-25 10:50:00,64.92,64.97,64.79,64.8,127355.0,60.1769,60.2232,60.0564,60.0657,127355.0
2022-08-25 11:00:00,64.81,64.81,64.64,64.69,82710.0,60.0749,60.0749,59.9173,59.9637,82710.0
2022-08-25 11:10:00,64.69,64.7,64.53,64.55,38587.0,59.9637,59.973,59.8154,59.8339,38587.0
2022-08-25 11:20:00,64.54,64.61,64.44,64.45,30385.0,59.8246,59.8895,59.732,59.7412,30385.0
2022-08-25 11:30:00,64.45,64.51,64.38,64.42,57503.0,59.7412,59.7968,59.6763,59.7134,57503.0
2022-08-25 11:40:00,64.42,64.44,64.36,64.38,38815.0,59.7134,59.732,59.6578,59.6763,38815.0
2022-08-25 11:50:00,64.37,64.41,64.32,64.4,36209.0,59.6671,59.7041,59.6207,59.6949,36209.0
2022-08-25 12:00:00,64.4,64.41,64.32,64.32,20736.0,59.6949,59.7041,59.6207,59.6207,20736.0
2022-08-25 12:10:00,64.32,64.34,64.25,64.3,30918.0,59.6207,59.6393,59.5558,59.6022,30918.0
2022-08-25 12:20:00,64.3,64.33,64.28,64.29,16254.0,59.6022,59.63,59.5836,59.5929,16254.0
2022-08-25 12:30:00,64.29,64.29,64.22,64.23,27344.0,59.5929,59.5929,59.528,59.5373,27344.0
2022-08-25 12:40:00,64.23,64.24,64.12,64.12,30298.0,59.5373,59.5466,59.4353,59.4353,30298.0
2022-08-25 12:50:00,64.13,64.17,64.09,64.17,52451.0,59.4446,59.4817,59.4075,59.4817,52451.0
2022-08-25 13:00:00,64.18,64.23,64.15,64.17,50256.0,59.4909,59.5373,59.4631,59.4817,50256.0
2022-08-25 13:10:00,64.17,64.23,64.14,64.14,43017.0,59.4817,59.5373,59.4539,59.4539,43017.0
2022-08-25 13:20:00,64.15,64.27,64.15,64.26,23425.0,59.4631,59.5744,59.4631,59.5651,23425.0
2022-08-25 13:30:00,64.26,64.32,64.24,64.31,86554.0,59.5651,59.6207,59.5466,59.6114,86554.0
2022-08-25 13:40:00,64.32,64.41,64.31,64.39,36632.0,59.6207,59.7041,59.6114,59.6856,36632.0
2022-08-25 13:50:00,64.39,64.4,64.36,64.4,17767.0,59.6856,59.6949,59.6578,59.6949,17767.0
2022-08-25 14:00:00,64.4,64.4,64.29,64.33,29718.0,59.6949,59.6949,59.5929,59.63,29718.0
2022-08-25 14:10:00,64.33,64.36,64.3,64.31,19349.0,59.63,59.6578,59.6022,59.6114,19349.0
2022-08-25 14:20:00,64.31,64.31,64.23,64.26,50485.0,59.6114,59.6114,59.5373,59.5651,50485.0
2022-08-25 14:30:00,64.26,64.26,64.17,64.17,59147.0,59.5651,59.5651,59.4817,59.4817,59147.0
2022-08-25 14:40:00,64.17,64.18,64.09,64.13,61429.0,59.4817,59.4909,59.4075,59.4446,61429.0
2022-08-25 14:50:00,64.13,64.15,64.07,64.14,87520.0,59.4446,59.4631,59.389,59.4539,87520.0
2022-08-25 15:00:00,64.14,64.2,64.13,64.16,51828.0,59.4539,59.5095,59.4446,59.4724,51828.0
2022-08-25 15:10:00,64.15,64.25,64.14,64.25,67457.0,59.4631,59.5558,59.4539,59.5558,67457.0
2022-08-25 15:20:00,64.25,64.3,64.23,64.26,81926.0,59.5558,59.6022,59.5373,59.5651,81926.0
2022-08-25 15:30:00,64.27,64.27,64.16,64.25,110142.0,59.5744,59.5744,59.4724,59.5558,110142.0
2022-08-25 15:40:00,64.25,64.36,64.23,64.34,124305.0,59.5558,59.6578,59.5373,59.6393,124305.0
2022-08-25 15:50:00,64.35,64.49,64.31,64.46,487554.0,59.6485,59.7783,59.6114,59.7505,487554.0
2022-08-26 09:30:00,64.56,64.68,64.39,64.42,120560.0,59.8432,59.9544,59.6856,59.7134,120560.0
2022-08-26 09:40:00,64.42,64.47,64.32,64.41,77011.0,59.7134,59.7598,59.6207,59.7041,77011.0
2022-08-26 09:50:00,64.41,64.44,64.35,64.38,46086.0,59.7041,59.732,59.6485,59.6763,46086.0
2022-08-26 10:00:00,64.39,64.44,63.94,64.36,124367.0,59.6856,59.732,59.2685,59.6578,124367.0
2022-08-26 10:10:00,64.36,64.45,64.2,64.31,76542.0,59.6578,59.7412,59.5095,59.6114,76542.0
2022-08-26 10:20:00,64.31,64.31,63.8,63.85,89627.0,59.6114,59.6114,59.1387,59.1851,89627.0
2022-08-26 10:30:00,63.84,63.84,63.56,63.61,147572.0,59.1758,59.1758,58.9162,58.9626,147572.0
2022-08-26 10:40:00,63.63,63.71,63.57,63.63,99052.0,58.9811,59.0553,58.9255,58.9811,99052.0
2022-08-26 10:50:00,63.63,63.63,63.47,63.49,80906.0,58.9811,58.9811,58.8328,58.8514,80906.0
2022-08-26 11:00:00,63.48,63.54,63.26,63.32,130133.0,58.8421,58.8977,58.6382,58.6938,130133.0
2022-08-26 11:10:00,63.32,63.39,63.24,63.26,96521.0,58.6938,58.7587,58.6196,58.6382,96521.0
2022-08-26 11:20:00,63.26,63.28,63.17,63.26,76188.0,58.6382,58.6567,58.5547,58.6382,76188.0
2022-08-26 11:30:00,63.27,63.41,63.25,63.31,136579.0,58.6474,58.7772,58.6289,58.6845,136579.0
2022-08-26 11:40:00,63.31,63.37,63.25,63.36,90611.0,58.6845,58.7401,58.6289,58.7309,90611.0
2022-08-26 11:50:00,63.37,63.44,63.26,63.31,135869.0,58.7401,58.805,58.6382,58.6845,135869.0
2022-08-26 12:00:00,63.3,63.35,63.22,63.33,103802.0,58.6752,58.7216,58.6011,58.703,103802.0
2022-08-26 12:10:00,63.32,63.38,63.29,63.36,83798.0,58.6938,58.7494,58.666,58.7309,83798.0
2022-08-26 12:20:00,63.36,63.54,63.35,63.52,65661.0,58.7309,58.8977,58.7216,58.8792,65661.0
2022-08-26 12:30:00,63.51,63.56,63.49,63.51,78061.0,58.8699,58.9162,58.8514,58.8699,78061.0
2022-08-26 12:40:00,63.51,63.61,63.46,63.6,55883.0,58.8699,58.9626,58.8236,58.9533,55883.0
2022-08-26 12:50:00,63.59,63.59,63.53,63.59,51820.0,58.9441,58.9441,58.8884,58.9441,51820.0
2022-08-26 13:00:00,63.58,63.58,63.51,63.56,58292.0,58.9348,58.9348,58.8699,58.9162,58292.0
2022-08-26 13:10:00,63.56,63.58,63.45,63.55,46699.0,58.9162,58.9348,58.8143,58.907,46699.0
2022-08-26 13:20:00,63.54,63.58,63.49,63.54,44455.0,58.8977,58.9348,58.8514,58.8977,44455.0
2022-08-26 13:30:00,63.54,63.54,63.46,63.48,53688.0,58.8977,58.8977,58.8236,58.8421,53688.0
2022-08-26 13:40:00,63.49,63.53,63.43,63.51,39789.0,58.8514,58.8884,58.7957,58.8699,39789.0
2022-08-26 13:50:00,63.51,63.51,63.45,63.47,48427.0,58.8699,58.8699,58.8143,58.8328,48427.0
2022-08-26 14:00:00,63.46,63.53,63.45,63.53,73441.0,58.8236,58.8884,58.8143,58.8884,73441.0
2022-08-26 14:10:00,63.53,63.55,63.27,63.28,69003.0,58.8884,58.907,58.6474,58.6567,69003.0
2022-08-26 14:20:00,63.28,63.33,63.26,63.31,76448.0,58.6567,58.703,58.6382,58.6845,76448.0
2022-08-26 14:30:00,63.31,63.32,63.15,63.19,63062.0,58.6845,58.6938,58.5362,58.5733,63062.0
2022-08-26 14:40:00,63.2,63.25,63.16,63.18,109603.0,58.5825,58.6289,58.5455,58.564,109603.0
2022-08-26 14:50:00,63.17,63.18,63.11,63.17,80457.0,58.5547,58.564,58.4991,58.5547,80457.0
2022-08-26 15:00:00,63.17,63.24,63.13,63.17,134817.0,58.5547,58.6196,58.5177,58.5547,134817.0
2022-08-26 15:10:00,63.18,63.19,63.1,63.11,68552.0,58.564,58.5733,58.4899,58.4991,68552.0
2022-08-26 15:20:00,63.11,63.14,63.03,63.09,229693.0,58.4991,58.5269,58.425,58.4806,229693.0
2022-08-26 15:30:00,63.09,63.09,62.96,62.99,170273.0,58.4806,58.4806,58.3601,58.3879,170273.0
2022-08-26 15:40:00,62.98,62.99,62.82,62.84,228618.0,58.3786,58.3879,58.2303,58.2488,228618.0
2022-08-26 15:50:00,62.83,62.94,62.57,62.72,759698.0,58.2396,58.3415,57.9986,58.1376,759698.0
2022-08-29 09:30:00,62.29,62.29,61.79,61.99,321415.0,57.739,57.739,57.2756,57.461,321415.0
2022-08-29 09:40:00,61.98,62.2,61.92,62.07,199637.0,57.4517,57.6556,57.3961,57.5351,199637.0
2022-08-29 09:50:00,62.07,62.34,62.06,62.19,137286.0,57.5351,57.7854,57.5258,57.6463,137286.0
2022-08-29 10:00:00,62.2,62.33,62.16,62.31,112142.0,57.6556,57.7761,57.6185,57.7576,112142.0
2022-08-29 10:10:00,62.3,62.37,62.23,62.34,68782.0,57.7483,57.8132,57.6834,57.7854,68782.0
2022-08-29 10:20:00,62.36,62.42,62.3,62.34,98895.0,57.8039,57.8595,57.7483,57.7854,98895.0
2022-08-29 10:30:00,62.34,62.45,62.21,62.28,144509.0,57.7854,57.8873,57.6649,57.7298,144509.0
2022-08-29 10:40:00,62.28,62.34,62.24,62.33,73562.0,57.7298,57.7854,57.6927,57.7761,73562.0
2022-08-29 10:50:00,62.33,62.44,62.24,62.37,90321.0,57.7761,57.8781,57.6927,57.8132,90321.0
2022-08-29 11:00:00,62.37,62.45,62.32,62.4,39949.0,57.8132,57.8873,57.7668,57.841,39949.0
2022-08-29 11:10:00,62.4,62.44,62.33,62.44,89250.0,57.841,57.8781,57.7761,57.8781,89250.0
2022-08-29 11:20:00,62.45,62.53,62.42,62.42,34639.0,57.8873,57.9615,57.8595,57.8595,34639.0
2022-08-29 11:30:00,62.42,62.58,62.42,62.52,66984.0,57.8595,58.0078,57.8595,57.9522,66984.0
2022-08-29 11:40:00,62.53,62.53,62.37,62.48,48477.0,57.9615,57.9615,57.8132,57.9152,48477.0
2022-08-29 11:50:00,62.49,62.63,62.47,62.59,104838.0,57.9244,58.0542,57.9059,58.0171,104838.0
2022-08-29 12:00:00,62.59,62.69,62.58,62.62,63781.0,58.0171,58.1098,58.0078,58.0449,63781.0
2022-08-29 12:10:00,62.62,62.64,62.5,62.55,33535.0,58.0449,58.0635,57.9337,57.98,33535.0
2022-08-29 12:20:00,62.55,62.57,62.47,62.54,34898.0,57.98,57.9986,57.9059,57.9708,34898.0
2022-08-29 12:30:00,62.54,62.58,62.45,62.5,50937.0,57.9708,58.0078,57.8873,57.9337,50937.0
2022-08-29 12:40:00,62.51,62.69,62.51,62.67,40794.0,57.943,58.1098,57.943,58.0913,40794.0
2022-08-29 12:50:00,62.67,62.72,62.6,62.61,54365.0,58.0913,58.1376,58.0264,58.0357,54365.0
2022-08-29 13:00:00,62.6,62.67,62.59,62.61,47288.0,58.0264,58.0913,58.0171,58.0357,47288.0
2022-08-29 13:10:00,62.61,62.63,62.42,62.48,59420.0,58.0357,58.0542,57.8595,57.9152,59420.0
2022-08-29 13:20:00,62.48,62.5,62.39,62.48,55319.0,57.9152,57.9337,57.8317,57.9152,55319.0
2022-08-29 13:30:00,62.47,62.54,62.46,62.5,57960.0,57.9059,57.9708,57.8966,57.9337,57960.0
2022-08-29 13:40:00,62.5,62.6,62.49,62.5,58260.0,57.9337,58.0264,57.9244,57.9337,58260.0
2022-08-29 13:50:00,62.5,62.59,62.48,62.57,57317.0,57.9337,58.0171,57.9152,57.9986,57317.0
2022-08-29 14:00:00,62.57,62.59,62.51,62.52,44545.0,57.9986,58.0171,57.943,57.9522,44545.0
2022-08-29 14:10:00,62.52,62.55,62.37,62.42,126046.0,57.9522,57.98,57.8132,57.8595,126046.0
2022-08-29 14:20:00,62.42,62.48,62.41,62.44,90771.0,57.8595,57.9152,57.8503,57.8781,90771.0
2022-08-29 14:30:00,62.44,62.55,62.42,62.54,88487.0,57.8781,57.98,57.8595,57.9708,88487.0
2022-08-29 14:40:00,62.53,62.7,62.53,62.64,58527.0,57.9615,58.1191,57.9615,58.0635,58527.0
2022-08-29 14:50:00,62.63,62.69,62.57,62.68,95079.0,58.0542,58.1098,57.9986,58.1005,95079.0
2022-08-29 15:00:00,62.68,62.84,62.68,62.75,127580.0,58.1005,58.2488,58.1005,58.1654,127580.0
2022-08-29 15:10:00,62.76,62.85,62.69,62.7,83834.0,58.1747,58.2581,58.1098,58.1191,83834.0
2022-08-29 15:20:00,62.7,62.73,62.63,62.67,98566.0,58.1191,58.1469,58.0542,58.0913,98566.0
2022-08-29 15:30:00,62.67,62.7,62.6,62.69,118032.0,58.0913,58.1191,58.0264,58.1098,118032.0
2022-08-29 15:40:00,62.69,62.69,62.56,62.62,126801.0,58.1098,58.1098,57.9893,58.0449,126801.0
2022-08-29 15:50:00,62.62,62.63,62.45,62.48,495208.0,58.0449,58.0542,57.8873,57.9152,495208.0
2022-08-30 09:30:00,62.53,62.55,62.22,62.36,140944.0,57.9615,57.98,57.6741,57.8039,140944.0
2022-08-30 09:40:00,62.36,62.43,62.27,62.39,68089.0,57.8039,57.8688,57.7205,57.8317,68089.0
2022-08-30 09:50:00,62.4,62.43,62.3,62.34,82870.0,57.841,57.8688,57.7483,57.7854,82870.0
2022-08-30 10:00:00,62.36,62.41,62.26,62.29,108478.0,57.8039,57.8503,57.7112,57.739,108478.0
2022-08-30 10:10:00,62.29,62.43,62.28,62.33,147869.0,57.739,57.8688,57.7298,57.7761,147869.0
2022-08-30 10:20:00,62.33,62.35,62.23,62.3,47166.0,57.7761,57.7946,57.6834,57.7483,47166.0
2022-08-30 10:30:00,62.29,62.32,62.0,62.06,99931.0,57.739,57.7668,57.4702,57.5258,99931.0
2022-08-30 10:40:00,62.05,62.05,61.8,61.81,83853.0,57.5166,57.5166,57.2848,57.2941,83853.0
2022-08-30 10:50:00,61.8,62.0,61.78,61.99,112797.0,57.2848,57.4702,57.2663,57.461,112797.0
2022-08-30 11:00:00,61.98,62.33,61.95,62.25,88473.0,57.4517,57.7761,57.4239,57.702,88473.0
2022-08-30 11:10:00,62.25,62.33,62.18,62.33,57102.0,57.702,57.7761,57.6371,57.7761,57102.0
2022-08-30 11:20:00,62.33,62.44,62.25,62.35,47787.0,57.7761,57.8781,57.702,57.7946,47787.0
2022-08-30 11:30:00,62.35,62.51,62.33,62.4,135364.0,57.7946,57.943,57.7761,57.841,135364.0
2022-08-30 11:40:00,62.39,62.43,62.33,62.34,30178.0,57.8317,57.8688,57.7761,57.7854,30178.0
2022-08-30 11:50:00,62.34,62.4,62.33,62.35,28199.0,57.7854,57.841,57.7761,57.7946,28199.0
2022-08-30 12:00:00,62.35,62.41,62.31,62.36,40253.0,57.7946,57.8503,57.7576,57.8039,40253.0
2022-08-30 12:10:00,62.36,62.47,62.31,62.4,31470.0,57.8039,57.9059,57.7576,57.841,31470.0
2022-08-30 12:20:00,62.4,62.41,62.25,62.32,25719.0,57.841,57.8503,57.702,57.7668,25719.0
2022-08-30 12:30:00,62.32,62.33,62.23,62.28,28787.0,57.7668,57.7761,57.6834,57.7298,28787.0
2022-08-30 12:40:00,62.28,62.29,62.23,62.27,30408.0,57.7298,57.739,57.6834,57.7205,30408.0
2022-08-30 12:50:00,62.27,62.33,62.26,62.29,28839.0,57.7205,57.7761,57.7112,57.739,28839.0
2022-08-30 13:00:00,62.29,62.39,62.28,62.3,26317.0,57.739,57.8317,57.7298,57.7483,26317.0
2022-08-30 13:10:00,62.3,62.31,62.11,62.13,44594.0,57.7483,57.7576,57.5722,57.5907,44594.0
2022-08-30 13:20:00,62.13,62.14,62.07,62.14,53958.0,57.5907,57.6,57.5351,57.6,53958.0
2022-08-30 13:30:00,62.14,62.16,62.01,62.05,43244.0,57.6,57.6185,57.4795,57.5166,43244.0
2022-08-30 13:40:00,62.05,62.06,61.87,61.98,68687.0,57.5166,57.5258,57.3497,57.4517,68687.0
2022-08-30 13:50:00,61.98,62.03,61.95,61.98,42931.0,57.4517,57.498,57.4239,57.4517,42931.0
2022-08-30 14:00:00,61.97,62.02,61.92,61.93,42562.0,57.4424,57.4888,57.3961,57.4053,42562.0
2022-08-30 14:10:00,61.93,62.01,61.9,61.98,117243.0,57.4053,57.4795,57.3775,57.4517,117243.0
2022-08-30 14:20:00,61.97,61.97,61.84,61.84,100576.0,57.4424,57.4424,57.3219,57.3219,100576.0
2022-08-30 14:30:00,61.85,61.94,61.84,61.94,65572.0,57.3312,57.4146,57.3219,57.4146,65572.0
2022-08-30 14:40:00,61.95,61.98,61.89,61.98,72227.0,57.4239,57.4517,57.3683,57.4517,72227.0
2022-08-30 14:50:00,61.96,61.98,61.86,61.94,139126.0,57.4331,57.4517,57.3404,57.4146,139126.0
2022-08-30 15:00:00,61.94,62.06,61.9,62.05,92687.0,57.4146,57.5258,57.3775,57.5166,92687.0
2022-08-30 15:10:00,62.05,62.17,62.05,62.08,74001.0,57.5166,57.6278,57.5166,57.5444,74001.0
2022-08-30 15:20:00,62.09,62.15,62.02,62.03,95251.0,57.5536,57.6093,57.4888,57.498,95251.0
2022-08-30 15:30:00,62.03,62.03,61.87,61.98,172844.0,57.498,57.498,57.3497,57.4517,172844.0
2022-08-30 15:40:00,61.97,62.02,61.71,61.72,189143.0,57.4424,57.4888,57.2014,57.2107,189143.0
2022-08-30 15:50:00,61.72,61.9,61.64,61.86,497618.0,57.2107,57.3775,57.1365,57.3404,497618.0
2022-08-31 09:30:00,61.95,62.03,61.82,62.0,155433.0,57.4239,57.498,57.3034,57.4702,155433.0
2022-08-31 09:40:00,62.02,62.3,62.01,62.21,134539.0,57.4888,57.7483,57.4795,57.6649,134539.0
2022-08-31 09:50:00,62.21,62.53,62.19,62.52,383752.0,57.6649,57.9615,57.6463,57.9522,383752.0
2022-08-31 10:00:00,62.51,62.79,62.44,62.77,416976.0,57.943,58.2025,57.8781,58.184,416976.0
2022-08-31 10:10:00,62.76,62.9,62.36,62.54,313089.0,58.1747,58.3045,57.8039,57.9708,313089.0
2022-08-31 10:20:00,62.55,62.72,62.5,62.65,300260.0,57.98,58.1376,57.9337,58.0727,300260.0
2022-08-31 10:30:00,62.65,62.74,62.6,62.62,127673.0,58.0727,58.1562,58.0264,58.0449,127673.0
2022-08-31 10:40:00,62.63,62.69,62.59,62.64,256507.0,58.0542,58.1098,58.0171,58.0635,256507.0
2022-08-31 10:50:00,62.64,62.69,62.41,62.54,151605.0,58.0635,58.1098,57.8503,57.9708,151605.0
2022-08-31 11:00:00,62.54,62.62,62.44,62.5,177275.0,57.9708,58.0449,57.8781,57.9337,177275.0
2022-08-31 11:10:00,62.49,62.54,62.42,62.54,191007.0,57.9244,57.9708,57.8595,57.9708,191007.0
2022-08-31 11:20:00,62.56,62.6,62.49,62.53,60111.0,57.9893,58.0264,57.9244,57.9615,60111.0
2022-08-31 11:30:00,62.52,62.63,62.5,62.57,76247.0,57.9522,58.0542,57.9337,57.9986,76247.0
2022-08-31 11:40:00,62.56,62.6,62.53,62.57,80915.0,57.9893,58.0264,57.9615,57.9986,80915.0
2022-08-31 11:50:00,62.58,62.6,62.54,62.57,33074.0,58.0078,58.0264,57.9708,57.9986,33074.0
2022-08-31 12:00:00,62.58,62.62,62.53,62.56,77656.0,58.0078,58.0449,57.9615,57.9893,77656.0
2022-08-31 12:10:00,62.56,62.56,62.48,62.51,61948.0,57.9893,57.9893,57.9152,57.943,61948.0
2022-08-31 12:20:00,62.5,62.54,62.43,62.53,191036.0,57.9337,57.9708,57.8688,57.9615,191036.0
2022-08-31 12:30:00,62.53,62.57,62.49,62.54,80489.0,57.9615,57.9986,57.9244,57.9708,80489.0
2022-08-31 12:40:00,62.55,62.56,62.47,62.49,65110.0,57.98,57.9893,57.9059,57.9244,65110.0
2022-08-31 12:50:00,62.49,62.53,62.47,62.53,97648.0,57.9244,57.9615,57.9059,57.9615,97648.0
2022-08-31 13:00:00,62.54,62.67,62.53,62.65,58018.0,57.9708,58.0913,57.9615,58.0727,58018.0
2022-08-31 13:10:00,62.65,62.69,62.61,62.66,72675.0,58.0727,58.1098,58.0357,58.082,72675.0
2022-08-31 13:20:00,62.65,62.66,62.49,62.49,142787.0,58.0727,58.082,57.9244,57.9244,142787.0
2022-08-31 13:30:00,62.49,62.56,62.44,62.45,66417.0,57.9244,57.9893,57.8781,57.8873,66417.0
2022-08-31 13:40:00,62.45,62.46,62.36,62.37,54864.0,57.8873,57.8966,57.8039,57.8132,54864.0
2022-08-31 13:50:00,62.37,62.51,62.33,62.5,172370.0,57.8132,57.943,57.7761,57.9337,172370.0
2022-08-31 14:00:00,62.5,62.56,62.42,62.53,152630.0,57.9337,57.9893,57.8595,57.9615,152630.0
2022-08-31 14:10:00,62.53,62.53,62.44,62.44,112225.0,57.9615,57.9615,57.8781,57.8781,112225.0
2022-08-31 14:20:00,62.45,62.52,62.42,62.46,213070.0,57.8873,57.9522,57.8595,57.8966,213070.0
2022-08-31 14:30:00,62.46,62.5,62.17,62.17,177166.0,57.8966,57.9337,57.6278,57.6278,177166.0
2022-08-31 14:40:00,62.18,62.2,62.02,62.06,62150.0,57.6371,57.6556,57.4888,57.5258,62150.0
2022-08-31 14:50:00,62.05,62.13,62.03,62.07,96119.0,57.5166,57.5907,57.498,57.5351,96119.0
2022-08-31 15:00:00,62.07,62.19,62.01,62.15,84470.0,57.5351,57.6463,57.4795,57.6093,84470.0
2022-08-31 15:10:00,62.14,62.31,62.12,62.18,149013.0,57.6,57.7576,57.5815,57.6371,149013.0
2022-08-31 15:20:00,62.17,62.17,61.91,61.92,110403.0,57.6278,57.6278,57.3868,57.3961,110403.0
2022-08-31 15:30:00,61.91,62.0,61.83,61.98,157297.0,57.3868,57.4702,57.3126,57.4517,157297.0
2022-08-31 15:40:00,61.98,62.1,61.88,62.05,214655.0,57.4517,57.5629,57.359,57.5166,214655.0
2022-08-31 15:50:00,62.05,62.07,61.85,61.85,752220.0,57.5166,57.5351,57.3312,57.3312,752220.0
2022-09-01 09:30:00,61.55,61.66,61.07,61.17,192709.0,57.0531,57.1551,56.6082,56.7009,192709.0
2022-09-01 09:40:00,61.17,61.2,60.97,61.12,151381.0,56.7009,56.7287,56.5155,56.6545,151381.0
2022-09-01 09:50:00,61.13,61.38,61.12,61.36,72891.0,56.6638,56.8955,56.6545,56.877,72891.0
2022-09-01 10:00:00,61.36,61.42,61.19,61.35,94368.0,56.877,56.9326,56.7194,56.8677,94368.0
2022-09-01 10:10:00,61.34,61.35,61.18,61.26,84622.0,56.8584,56.8677,56.7101,56.7843,84622.0
2022-09-01 10:20:00,61.25,61.42,61.22,61.4,73545.0,56.775,56.9326,56.7472,56.9141,73545.0
2022-09-01 10:30:00,61.4,61.41,61.18,61.18,77299.0,56.9141,56.9233,56.7101,56.7101,77299.0
2022-09-01 10:40:00,61.16,61.19,61.02,61.06,63902.0,56.6916,56.7194,56.5618,56.5989,63902.0
2022-09-01 10:50:00,61.06,61.23,61.06,61.18,76497.0,56.5989,56.7565,56.5989,56.7101,76497.0
2022-09-01 11:00:00,61.18,61.47,61.17,61.46,123286.0,56.7101,56.9789,56.7009,56.9697,123286.0
2022-09-01 11:10:00,61.45,61.7,61.43,61.7,85787.0,56.9604,57.1921,56.9419,57.1921,85787.0
2022-09-01 11:20:00,61.7,61.71,61.59,61.66,64625.0,57.1921,57.2014,57.0902,57.1551,64625.0
2022-09-01 11:30:00,61.66,61.78,61.64,61.72,173552.0,57.1551,57.2663,57.1365,57.2107,173552.0
2022-09-01 11:40:00,61.71,61.72,61.63,61.68,81258.0,57.2014,57.2107,57.1273,57.1736,81258.0
2022-09-01 11:50:00,61.67,61.69,61.45,61.49,120507.0,57.1643,57.1829,56.9604,56.9975,120507.0
2022-09-01 12:00:00,61.5,61.58,61.42,61.57,119101.0,57.0068,57.0809,56.9326,57.0716,119101.0
2022-09-01 12:10:00,61.56,61.63,61.49,61.63,78161.0,57.0624,57.1273,56.9975,57.1273,78161.0
2022-09-01 12:20:00,61.64,61.65,61.48,61.48,57682.0,57.1365,57.1458,56.9882,56.9882,57682.0
2022-09-01 12:30:00,61.48,61.49,61.42,61.45,90641.0,56.9882,56.9975,56.9326,56.9604,90641.0
2022-09-01 12:40:00,61.45,61.49,61.33,61.37,121381.0,56.9604,56.9975,56.8492,56.8862,121381.0
2022-09-01 12:50:00,61.37,61.4,61.24,61.26,62311.0,56.8862,56.9141,56.7657,56.7843,62311.0
2022-09-01 13:00:00,61.26,61.33,61.22,61.32,98160.0,56.7843,56.8492,56.7472,56.8399,98160.0
2022-09-01 13:10:00,61.32,61.38,61.29,61.35,76766.0,56.8399,56.8955,56.8121,56.8677,76766.0
2022-09-01 13:20:00,61.35,61.46,61.3,61.43,100039.0,56.8677,56.9697,56.8214,56.9419,100039.0
2022-09-01 13:30:00,61.44,61.46,61.37,61.43,75547.0,56.9511,56.9697,56.8862,56.9419,75547.0
2022-09-01 13:40:00,61.44,61.46,61.4,61.45,65269.0,56.9511,56.9697,56.9141,56.9604,65269.0
2022-09-01 13:50:00,61.46,61.49,61.43,61.46,48596.0,56.9697,56.9975,56.9419,56.9697,48596.0
2022-09-01 14:00:00,61.47,61.52,61.38,61.39,63501.0,56.9789,57.0253,56.8955,56.9048,63501.0
2022-09-01 14:10:00,61.4,61.49,61.39,61.48,57581.0,56.9141,56.9975,56.9048,56.9882,57581.0
2022-09-01 14:20:00,61.47,61.63,61.46,61.59,83848.0,56.9789,57.1273,56.9697,57.0902,83848.0
2022-09-01 14:30:00,61.59,61.72,61.59,61.66,61699.0,57.0902,57.2107,57.0902,57.1551,61699.0
2022-09-01 14:40:00,61.66,61.71,61.62,61.66,46140.0,57.1551,57.2014,57.118,57.1551,46140.0
2022-09-01 14:50:00,61.66,61.75,61.65,61.71,42363.0,57.1551,57.2385,57.1458,57.2014,42363.0
2022-09-01 15:00:00,61.71,61.83,61.69,61.8,64451.0,57.2014,57.3126,57.1829,57.2848,64451.0
2022-09-01 15:10:00,61.81,61.82,61.75,61.76,74573.0,57.2941,57.3034,57.2385,57.2478,74573.0
2022-09-01 15:20:00,61.76,61.8,61.71,61.79,75077.0,57.2478,57.2848,57.2014,57.2756,75077.0
2022-09-01 15:30:00,61.79,61.82,61.7,61.79,114558.0,57.2756,57.3034,57.1921,57.2756,114558.0
2022-09-01 15:40:00,61.78,61.89,61.72,61.73,140550.0,57.2663,57.3683,57.2107,57.2199,140550.0
2022-09-01 15:50:00,61.73,62.02,61.72,61.96,545734.0,57.2199,57.4888,57.2107,57.4331,545734.0
2022-09-02 09:30:00,62.04,62.32,62.04,62.12,165973.0,57.5073,57.7668,57.5073,57.5815,165973.0
2022-09-02 09:40:00,62.11,62.34,62.1,62.25,126304.0,57.5722,57.7854,57.5629,57.702,126304.0
2022-09-02 09:50:00,62.25,62.32,62.21,62.26,61799.0,57.702,57.7668,57.6649,57.7112,61799.0
2022-09-02 10:00:00,62.27,62.29,62.1,62.2,59704.0,57.7205,57.739,57.5629,57.6556,59704.0
2022-09-02 10:10:00,62.21,62.41,62.2,62.36,51735.0,57.6649,57.8503,57.6556,57.8039,51735.0
2022-09-02 10:20:00,62.35,62.45,62.32,62.38,51878.0,57.7946,57.8873,57.7668,57.8225,51878.0
2022-09-02 10:30:00,62.38,62.4,62.27,62.34,53366.0,57.8225,57.841,57.7205,57.7854,53366.0
2022-09-02 10:40:00,62.34,62.44,62.25,62.25,45810.0,57.7854,57.8781,57.702,57.702,45810.0
2022-09-02 10:50:00,62.25,62.33,62.17,62.21,80087.0,57.702,57.7761,57.6278,57.6649,80087.0
2022-09-02 11:00:00,62.21,62.26,62.15,62.16,61481.0,57.6649,57.7112,57.6093,57.6185,61481.0
2022-09-02 11:10:00,62.17,62.25,62.12,62.16,40539.0,57.6278,57.702,57.5815,57.6185,40539.0
2022-09-02 11:20:00,62.16,62.2,62.13,62.2,31816.0,57.6185,57.6556,57.5907,57.6556,31816.0
2022-09-02 11:30:00,62.2,62.24,62.1,62.11,33054.0,57.6556,57.6927,57.5629,57.5722,33054.0
2022-09-02 11:40:00,62.12,62.24,62.04,62.22,70600.0,57.5815,57.6927,57.5073,57.6741,70600.0
2022-09-02 11:50:00,62.21,62.3,62.2,62.26,37399.0,57.6649,57.7483,57.6556,57.7112,37399.0
2022-09-02 12:00:00,62.25,62.27,62.16,62.19,42405.0,57.702,57.7205,57.6185,57.6463,42405.0
2022-09-02 12:10:00,62.18,62.18,61.93,61.93,47924.0,57.6371,57.6371,57.4053,57.4053,47924.0
2022-09-02 12:20:00,61.93,61.95,61.72,61.73,83149.0,57.4053,57.4239,57.2107,57.2199,83149.0
2022-09-02 12:30:00,61.73,61.75,61.48,61.49,77376.0,57.2199,57.2385,56.9882,56.9975,77376.0
2022-09-02 12:40:00,61.48,61.51,61.37,61.43,137344.0,56.9882,57.016,56.8862,56.9419,137344.0
2022-09-02 12:50:00,61.42,61.44,61.29,61.36,69629.0,56.9326,56.9511,56.8121,56.877,69629.0
2022-09-02 13:00:00,61.35,61.35,61.14,61.18,78344.0,56.8677,56.8677,56.6731,56.7101,78344.0
2022-09-02 13:10:00,61.19,61.23,61.13,61.16,56683.0,56.7194,56.7565,56.6638,56.6916,56683.0
2022-09-02 13:20:00,61.15,61.15,60.79,60.81,78182.0,56.6823,56.6823,56.3486,56.3672,78182.0
2022-09-02 13:30:00,60.81,60.87,60.75,60.86,87236.0,56.3672,56.4228,56.3115,56.4135,87236.0
2022-09-02 13:40:00,60.85,60.94,60.75,60.76,78224.0,56.4042,56.4877,56.3115,56.3208,78224.0
2022-09-02 13:50:00,60.75,60.79,60.6,60.6,96900.0,56.3115,56.3486,56.1725,56.1725,96900.0
2022-09-02 14:00:00,60.61,60.75,60.6,60.7,112570.0,56.1818,56.3115,56.1725,56.2652,112570.0
2022-09-02 14:10:00,60.7,60.77,60.64,60.71,95135.0,56.2652,56.3301,56.2096,56.2745,95135.0
2022-09-02 14:20:00,60.71,60.93,60.68,60.91,126984.0,56.2745,56.4784,56.2467,56.4599,126984.0
2022-09-02 14:30:00,60.9,61.05,60.82,61.03,76520.0,56.4506,56.5896,56.3764,56.5711,76520.0
2022-09-02 14:40:00,61.02,61.08,60.94,60.99,66925.0,56.5618,56.6174,56.4877,56.534,66925.0
2022-09-02 14:50:00,60.99,61.01,60.8,60.82,62107.0,56.534,56.5526,56.3579,56.3764,62107.0
2022-09-02 15:00:00,60.81,60.97,60.78,60.93,95846.0,56.3672,56.5155,56.3394,56.4784,95846.0
2022-09-02 15:10:00,60.93,61.06,60.93,61.02,112495.0,56.4784,56.5989,56.4784,56.5618,112495.0
2022-09-02 15:20:00,61.01,61.07,60.79,60.85,152153.0,56.5526,56.6082,56.3486,56.4042,152153.0
2022-09-02 15:30:00,60.85,60.85,60.5,60.52,129133.0,56.4042,56.4042,56.0798,56.0984,129133.0
2022-09-02 15:40:00,60.52,60.56,60.38,60.55,207454.0,56.0984,56.1354,55.9686,56.1262,207454.0
2022-09-02 15:50:00,60.54,60.74,60.48,60.72,606171.0,56.1169,56.3023,56.0613,56.2837,606171.0
2022-09-06 09:30:00,60.8,60.86,60.52,60.52,213441.0,56.3579,56.4135,56.0984,56.0984,213441.0
2022-09-06 09:40:00,60.51,60.59,60.3,60.3,126747.0,56.0891,56.1632,55.8944,55.8944,126747.0
2022-09-06 09:50:00,60.29,60.51,60.19,60.51,97376.0,55.8852,56.0891,55.7925,56.0891,97376.0
2022-09-06 10:00:00,60.49,60.49,60.22,60.28,139174.0,56.0705,56.0705,55.8203,55.8759,139174.0
2022-09-06 10:10:00,60.27,60.44,60.12,60.42,118982.0,55.8666,56.0242,55.7276,56.0057,118982.0
2022-09-06 10:20:00,60.43,60.68,60.32,60.64,99624.0,56.0149,56.2467,55.913,56.2096,99624.0
2022-09-06 10:30:00,60.65,60.7,60.48,60.64,97175.0,56.2189,56.2652,56.0613,56.2096,97175.0
2022-09-06 10:40:00,60.65,60.81,60.64,60.73,94132.0,56.2189,56.3672,56.2096,56.293,94132.0
2022-09-06 10:50:00,60.73,60.8,60.65,60.66,125888.0,56.293,56.3579,56.2189,56.2281,125888.0
2022-09-06 11:00:00,60.66,60.78,60.52,60.76,977598.0,56.2281,56.3394,56.0984,56.3208,977598.0
2022-09-06 11:10:00,60.76,60.82,60.53,60.54,101749.0,56.3208,56.3764,56.1076,56.1169,101749.0
2022-09-06 11:20:00,60.54,60.54,60.33,60.34,82739.0,56.1169,56.1169,55.9222,55.9315,82739.0
2022-09-06 11:30:00,60.34,60.57,60.29,60.47,76648.0,55.9315,56.1447,55.8852,56.052,76648.0
2022-09-06 11:40:00,60.47,60.58,60.31,60.31,55746.0,56.052,56.154,55.9037,55.9037,55746.0
2022-09-06 11:50:00,60.32,60.42,60.27,60.27,88868.0,55.913,56.0057,55.8666,55.8666,88868.0
2022-09-06 12:00:00,60.28,60.36,60.18,60.2,130021.0,55.8759,55.95,55.7832,55.8017,130021.0
2022-09-06 12:10:00,60.2,60.25,60.05,60.06,82179.0,55.8017,55.8481,55.6627,55.672,82179.0
2022-09-06 12:20:00,60.04,60.11,59.94,60.05,95154.0,55.6534,55.7183,55.5607,55.6627,95154.0
2022-09-06 12:30:00,60.04,60.05,59.95,59.97,61652.0,55.6534,55.6627,55.57,55.5885,61652.0
2022-09-06 12:40:00,59.98,60.13,59.92,60.11,41506.0,55.5978,55.7368,55.5422,55.7183,41506.0
2022-09-06 12:50:00,60.11,60.18,60.04,60.14,93061.0,55.7183,55.7832,55.6534,55.7461,93061.0
2022-09-06 13:00:00,60.13,60.13,59.85,59.85,63109.0,55.7368,55.7368,55.4773,55.4773,63109.0
2022-09-06 13:10:00,59.85,59.9,59.76,59.84,77378.0,55.4773,55.5236,55.3939,55.468,77378.0
2022-09-06 13:20:00,59.83,59.86,59.78,59.84,60941.0,55.4588,55.4866,55.4124,55.468,60941.0
2022-09-06 13:30:00,59.84,60.02,59.81,60.01,72419.0,55.468,55.6349,55.4402,55.6256,72419.0
2022-09-06 13:40:00,60.0,60.02,59.89,59.94,73372.0,55.6163,55.6349,55.5144,55.5607,73372.0
2022-09-06 13:50:00,59.94,60.11,59.92,60.11,80785.0,55.5607,55.7183,55.5422,55.7183,80785.0
2022-09-06 14:00:00,60.12,60.18,60.03,60.04,86174.0,55.7276,55.7832,55.6442,55.6534,86174.0
2022-09-06 14:10:00,60.04,60.22,60.03,60.11,71282.0,55.6534,55.8203,55.6442,55.7183,71282.0
2022-09-06 14:20:00,60.13,60.15,59.98,59.99,59898.0,55.7368,55.7554,55.5978,55.6071,59898.0
2022-09-06 14:30:00,60.0,60.05,59.9,59.99,133246.0,55.6163,55.6627,55.5236,55.6071,133246.0
2022-09-06 14:40:00,60.0,60.03,59.94,59.99,140449.0,55.6163,55.6442,55.5607,55.6071,140449.0
2022-09-06 14:50:00,59.98,59.99,59.84,59.88,228361.0,55.5978,55.6071,55.468,55.5051,228361.0
2022-09-06 15:00:00,59.88,59.99,59.85,59.99,135961.0,55.5051,55.6071,55.4773,55.6071,135961.0
2022-09-06 15:10:00,59.99,60.05,59.95,59.98,121106.0,55.6071,55.6627,55.57,55.5978,121106.0
2022-09-06 15:20:00,59.97,60.12,59.95,60.09,208413.0,55.5885,55.7276,55.57,55.6998,208413.0
2022-09-06 15:30:00,60.09,60.09,59.91,60.0,188121.0,55.6998,55.6998,55.5329,55.6163,188121.0
2022-09-06 15:40:00,60.0,60.11,59.94,60.01,215162.0,55.6163,55.7183,55.5607,55.6256,215162.0
2022-09-06 15:50:00,60.01,60.09,59.85,59.98,638015.0,55.6256,55.6998,55.4773,55.5978,638015.0
2022-09-07 09:30:00,60.05,60.27,59.88,59.93,176311.0,55.6627,55.8666,55.5051,55.5515,176311.0
2022-09-07 09:40:00,59.93,60.09,59.89,59.98,154158.0,55.5515,55.6998,55.5144,55.5978,154158.0
2022-09-07 09:50:00,59.98,60.01,59.82,59.91,124701.0,55.5978,55.6256,55.4495,55.5329,124701.0
2022-09-07 10:00:00,59.91,60.15,59.84,60.13,148144.0,55.5329,55.7554,55.468,55.7368,148144.0
2022-09-07 10:10:00,60.14,60.17,59.97,60.16,131368.0,55.7461,55.7739,55.5885,55.7647,131368.0
2022-09-07 10:20:00,60.16,60.42,60.14,60.32,78331.0,55.7647,56.0057,55.7461,55.913,78331.0
2022-09-07 10:30:00,60.34,60.45,60.29,60.32,238843.0,55.9315,56.0335,55.8852,55.913,238843.0
2022-09-07 10:40:00,60.33,60.38,60.2,60.32,133276.0,55.9222,55.9686,55.8017,55.913,133276.0
2022-09-07 10:50:00,60.32,60.62,60.31,60.57,377600.0,55.913,56.191,55.9037,56.1447,377600.0
2022-09-07 11:00:00,60.57,60.68,60.5,60.65,82870.0,56.1447,56.2467,56.0798,56.2189,82870.0
2022-09-07 11:10:00,60.65,60.79,60.62,60.64,90343.0,56.2189,56.3486,56.191,56.2096,90343.0
2022-09-07 11:20:00,60.66,60.74,60.64,60.66,88646.0,56.2281,56.3023,56.2096,56.2281,88646.0
2022-09-07 11:30:00,60.67,60.72,60.63,60.67,50965.0,56.2374,56.2837,56.2003,56.2374,50965.0
2022-09-07 11:40:00,60.67,60.69,60.56,60.61,63781.0,56.2374,56.2559,56.1354,56.1818,63781.0
2022-09-07 11:50:00,60.62,60.66,60.5,60.51,50305.0,56.191,56.2281,56.0798,56.0891,50305.0
2022-09-07 12:00:00,60.51,60.51,60.34,60.43,98984.0,56.0891,56.0891,55.9315,56.0149,98984.0
2022-09-07 12:10:00,60.43,60.43,60.33,60.34,38660.0,56.0149,56.0149,55.9222,55.9315,38660.0
2022-09-07 12:20:00,60.34,60.37,60.21,60.28,83618.0,55.9315,55.9593,55.811,55.8759,83618.0
2022-09-07 12:30:00,60.28,60.34,60.23,60.34,113699.0,55.8759,55.9315,55.8295,55.9315,113699.0
2022-09-07 12:40:00,60.35,60.55,60.33,60.49,80030.0,55.9408,56.1262,55.9222,56.0705,80030.0
2022-09-07 12:50:00,60.5,60.56,60.49,60.55,34095.0,56.0798,56.1354,56.0705,56.1262,34095.0
2022-09-07 13:00:00,60.55,60.74,60.53,60.7,65610.0,56.1262,56.3023,56.1076,56.2652,65610.0
2022-09-07 13:10:00,60.71,60.77,60.68,60.72,48907.0,56.2745,56.3301,56.2467,56.2837,48907.0
2022-09-07 13:20:00,60.72,60.85,60.71,60.8,40153.0,56.2837,56.4042,56.2745,56.3579,40153.0
2022-09-07 13:30:00,60.81,60.92,60.77,60.9,73843.0,56.3672,56.4691,56.3301,56.4506,73843.0
2022-09-07 13:40:00,60.9,61.05,60.89,61.05,74875.0,56.4506,56.5896,56.4413,56.5896,74875.0
2022-09-07 13:50:00,61.04,61.16,61.03,61.11,284387.0,56.5804,56.6916,56.5711,56.6452,284387.0
2022-09-07 14:00:00,61.12,61.25,61.1,61.18,91140.0,56.6545,56.775,56.636,56.7101,91140.0
2022-09-07 14:10:00,61.18,61.26,61.14,61.15,54678.0,56.7101,56.7843,56.6731,56.6823,54678.0
2022-09-07 14:20:00,61.15,61.27,61.14,61.27,60408.0,56.6823,56.7936,56.6731,56.7936,60408.0
2022-09-07 14:30:00,61.27,61.34,61.27,61.3,103422.0,56.7936,56.8584,56.7936,56.8214,103422.0
2022-09-07 14:40:00,61.3,61.4,61.29,61.37,104296.0,56.8214,56.9141,56.8121,56.8862,104296.0
2022-09-07 14:50:00,61.36,61.37,61.27,61.33,94398.0,56.877,56.8862,56.7936,56.8492,94398.0
2022-09-07 15:00:00,61.33,61.35,61.27,61.3,133612.0,56.8492,56.8677,56.7936,56.8214,133612.0
2022-09-07 15:10:00,61.29,61.3,61.19,61.21,100699.0,56.8121,56.8214,56.7194,56.7379,100699.0
2022-09-07 15:20:00,61.21,61.25,61.15,61.23,102084.0,56.7379,56.775,56.6823,56.7565,102084.0
2022-09-07 15:30:00,61.23,61.36,61.19,61.28,185379.0,56.7565,56.877,56.7194,56.8028,185379.0
2022-09-07 15:40:00,61.29,61.38,61.24,61.37,174668.0,56.8121,56.8955,56.7657,56.8862,174668.0
2022-09-07 15:50:00,61.37,61.51,61.37,61.42,741512.0,56.8862,57.016,56.8862,56.9326,741512.0
2022-09-08 09:30:00,61.09,61.15,60.88,61.14,159275.0,56.6267,56.6823,56.432,56.6731,159275.0
2022-09-08 09:40:00,61.14,61.24,60.83,60.88,162849.0,56.6731,56.7657,56.3857,56.432,162849.0
2022-09-08 09:50:00,60.87,60.87,60.58,60.62,80054.0,56.4228,56.4228,56.154,56.191,80054.0
2022-09-08 10:00:00,60.62,60.62,60.26,60.33,112915.0,56.191,56.191,55.8573,55.9222,112915.0
2022-09-08 10:10:00,60.35,60.62,60.34,60.61,100569.0,55.9408,56.191,55.9315,56.1818,100569.0
2022-09-08 10:20:00,60.59,60.68,60.47,60.64,119641.0,56.1632,56.2467,56.052,56.2096,119641.0
2022-09-08 10:30:00,60.63,60.88,60.6,60.84,80579.0,56.2003,56.432,56.1725,56.395,80579.0
2022-09-08 10:40:00,60.84,60.96,60.83,60.89,61779.0,56.395,56.5062,56.3857,56.4413,61779.0
2022-09-08 10:50:00,60.9,60.99,60.86,60.98,41379.0,56.4506,56.534,56.4135,56.5247,41379.0
2022-09-08 11:00:00,60.98,61.22,60.97,61.16,72118.0,56.5247,56.7472,56.5155,56.6916,72118.0
2022-09-08 11:10:00,61.16,61.25,61.13,61.18,60222.0,56.6916,56.775,56.6638,56.7101,60222.0
2022-09-08 11:20:00,61.18,61.23,61.14,61.21,48674.0,56.7101,56.7565,56.6731,56.7379,48674.0
2022-09-08 11:30:00,61.21,61.22,60.97,60.97,68367.0,56.7379,56.7472,56.5155,56.5155,68367.0
2022-09-08 11:40:00,60.97,60.97,60.88,60.91,75051.0,56.5155,56.5155,56.432,56.4599,75051.0
2022-09-08 11:50:00,60.91,61.0,60.89,60.92,41522.0,56.4599,56.5433,56.4413,56.4691,41522.0
2022-09-08 12:00:00,60.91,60.92,60.25,60.26,131525.0,56.4599,56.4691,55.8481,55.8573,131525.0
2022-09-08 12:10:00,60.26,60.3,60.1,60.28,112966.0,55.8573,55.8944,55.709,55.8759,112966.0
2022-09-08 12:20:00,60.29,60.35,60.15,60.33,67691.0,55.8852,55.9408,55.7554,55.9222,67691.0
2022-09-08 12:30:00,60.32,60.53,60.3,60.5,41478.0,55.913,56.1076,55.8944,56.0798,41478.0
2022-09-08 12:40:00,60.49,60.72,60.48,60.7,40995.0,56.0705,56.2837,56.0613,56.2652,40995.0
2022-09-08 12:50:00,60.72,60.79,60.68,60.73,37868.0,56.2837,56.3486,56.2467,56.293,37868.0
2022-09-08 13:00:00,60.73,60.82,60.55,60.78,76092.0,56.293,56.3764,56.1262,56.3394,76092.0
2022-09-08 13:10:00,60.8,61.01,60.8,60.95,50207.0,56.3579,56.5526,56.3579,56.4969,50207.0
2022-09-08 13:20:00,60.95,61.03,60.93,60.96,35256.0,56.4969,56.5711,56.4784,56.5062,35256.0
2022-09-08 13:30:00,60.97,61.0,60.88,60.92,33290.0,56.5155,56.5433,56.432,56.4691,33290.0
2022-09-08 13:40:00,60.93,61.04,60.93,61.03,27389.0,56.4784,56.5804,56.4784,56.5711,27389.0
2022-09-08 13:50:00,61.03,61.03,60.84,60.92,57021.0,56.5711,56.5711,56.395,56.4691,57021.0
2022-09-08 14:00:00,60.92,61.04,60.91,60.95,30511.0,56.4691,56.5804,56.4599,56.4969,30511.0
2022-09-08 14:10:00,60.96,61.01,60.88,61.0,42494.0,56.5062,56.5526,56.432,56.5433,42494.0
2022-09-08 14:20:00,61.0,61.02,60.91,60.92,38821.0,56.5433,56.5618,56.4599,56.4691,38821.0
2022-09-08 14:30:00,60.91,61.06,60.9,61.03,45718.0,56.4599,56.5989,56.4506,56.5711,45718.0
2022-09-08 14:40:00,61.03,61.03,60.75,60.8,68763.0,56.5711,56.5711,56.3115,56.3579,68763.0
2022-09-08 14:50:00,60.8,60.82,60.61,60.65,91386.0,56.3579,56.3764,56.1818,56.2189,91386.0
2022-09-08 15:00:00,60.64,60.65,60.53,60.56,73944.0,56.2096,56.2189,56.1076,56.1354,73944.0
2022-09-08 15:10:00,60.55,60.75,60.53,60.73,98627.0,56.1262,56.3115,56.1076,56.293,98627.0
2022-09-08 15:20:00,60.73,60.79,60.68,60.7,61759.0,56.293,56.3486,56.2467,56.2652,61759.0
2022-09-08 15:30:00,60.7,60.72,60.6,60.66,90625.0,56.2652,56.2837,56.1725,56.2281,90625.0
2022-09-08 15:40:00,60.65,60.74,60.61,60.7,115654.0,56.2189,56.3023,56.1818,56.2652,115654.0
2022-09-08 15:50:00,60.7,60.98,60.7,60.95,403766.0,56.2652,56.5247,56.2652,56.4969,403766.0
2022-09-09 09:30:00,61.33,61.41,60.94,61.02,166166.0,56.8492,56.9233,56.4877,56.5618,166166.0
2022-09-09 09:40:00,61.02,61.12,60.93,61.12,137045.0,56.5618,56.6545,56.4784,56.6545,137045.0
2022-09-09 09:50:00,61.1,61.13,60.95,61.13,82889.0,56.636,56.6638,56.4969,56.6638,82889.0
2022-09-09 10:00:00,61.13,61.32,61.11,61.3,217512.0,56.6638,56.8399,56.6452,56.8214,217512.0
2022-09-09 10:10:00,61.29,61.29,61.15,61.22,198967.0,56.8121,56.8121,56.6823,56.7472,198967.0
2022-09-09 10:20:00,61.22,61.3,61.15,61.26,61009.0,56.7472,56.8214,56.6823,56.7843,61009.0
2022-09-09 10:30:00,61.27,61.35,61.24,61.31,78399.0,56.7936,56.8677,56.7657,56.8306,78399.0
2022-09-09 10:40:00,61.31,61.41,61.25,61.3,70566.0,56.8306,56.9233,56.775,56.8214,70566.0
2022-09-09 10:50:00,61.3,61.31,61.17,61.23,170935.0,56.8214,56.8306,56.7009,56.7565,170935.0
2022-09-09 11:00:00,61.23,61.32,61.09,61.13,89534.0,56.7565,56.8399,56.6267,56.6638,89534.0
2022-09-09 11:10:00,61.14,61.2,61.08,61.14,95778.0,56.6731,56.7287,56.6174,56.6731,95778.0
2022-09-09 11:20:00,61.14,61.23,61.13,61.21,84714.0,56.6731,56.7565,56.6638,56.7379,84714.0
2022-09-09 11:30:00,61.22,61.32,61.17,61.31,506935.0,56.7472,56.8399,56.7009,56.8306,506935.0
2022-09-09 11:40:00,61.3,61.38,61.22,61.23,91944.0,56.8214,56.8955,56.7472,56.7565,91944.0
2022-09-09 11:50:00,61.23,61.25,61.16,61.17,61353.0,56.7565,56.775,56.6916,56.7009,61353.0
2022-09-09 12:00:00,61.18,61.18,60.98,61.05,85366.0,56.7101,56.7101,56.5247,56.5896,85366.0
2022-09-09 12:10:00,61.06,61.16,61.06,61.13,35796.0,56.5989,56.6916,56.5989,56.6638,35796.0
2022-09-09 12:20:00,61.13,61.14,61.04,61.08,53162.0,56.6638,56.6731,56.5804,56.6174,53162.0
2022-09-09 12:30:00,61.08,61.16,61.05,61.08,32006.0,56.6174,56.6916,56.5896,56.6174,32006.0
2022-09-09 12:40:00,61.09,61.16,61.05,61.15,33311.0,56.6267,56.6916,56.5896,56.6823,33311.0
2022-09-09 12:50:00,61.14,61.29,61.13,61.29,23265.0,56.6731,56.8121,56.6638,56.8121,23265.0
2022-09-09 13:00:00,61.28,61.28,61.17,61.25,35120.0,56.8028,56.8028,56.7009,56.775,35120.0
2022-09-09 13:10:00,61.25,61.4,61.24,61.37,56379.0,56.775,56.9141,56.7657,56.8862,56379.0
2022-09-09 13:20:00,61.38,61.38,61.29,61.3,45428.0,56.8955,56.8955,56.8121,56.8214,45428.0
2022-09-09 13:30:00,61.3,61.37,61.29,61.35,46661.0,56.8214,56.8862,56.8121,56.8677,46661.0
2022-09-09 13:40:00,61.36,61.43,61.3,61.42,38729.0,56.877,56.9419,56.8214,56.9326,38729.0
2022-09-09 13:50:00,61.43,61.46,61.4,61.45,33217.0,56.9419,56.9697,56.9141,56.9604,33217.0
2022-09-09 14:00:00,61.45,61.47,61.37,61.39,60405.0,56.9604,56.9789,56.8862,56.9048,60405.0
2022-09-09 14:10:00,61.39,61.46,61.37,61.41,62372.0,56.9048,56.9697,56.8862,56.9233,62372.0
2022-09-09 14:20:00,61.42,61.5,61.38,61.49,64500.0,56.9326,57.0068,56.8955,56.9975,64500.0
2022-09-09 14:30:00,61.5,61.72,61.48,61.69,141660.0,57.0068,57.2107,56.9882,57.1829,141660.0
2022-09-09 14:40:00,61.69,61.75,61.68,61.74,88090.0,57.1829,57.2385,57.1736,57.2292,88090.0
2022-09-09 14:50:00,61.73,61.74,61.56,61.57,100501.0,57.2199,57.2292,57.0624,57.0716,100501.0
2022-09-09 15:00:00,61.57,61.65,61.53,61.58,63261.0,57.0716,57.1458,57.0346,57.0809,63261.0
2022-09-09 15:10:00,61.58,61.58,61.48,61.53,73691.0,57.0809,57.0809,56.9882,57.0346,73691.0
2022-09-09 15:20:00,61.54,61.54,61.42,61.42,132389.0,57.0438,57.0438,56.9326,56.9326,132389.0
2022-09-09 15:30:00,61.42,61.52,61.4,61.44,180607.0,56.9326,57.0253,56.9141,56.9511,180607.0
2022-09-09 15:40:00,61.44,61.51,61.4,61.46,199647.0,56.9511,57.016,56.9141,56.9697,199647.0
2022-09-09 15:50:00,61.46,61.47,61.26,61.32,632749.0,56.9697,56.9789,56.7843,56.8399,632749.0
2022-09-12 09:30:00,61.7,61.89,61.44,61.87,150358.0,57.1921,57.3683,56.9511,57.3497,150358.0
2022-09-12 09:40:00,61.85,62.11,61.83,62.01,60712.0,57.3312,57.5722,57.3126,57.4795,60712.0
2022-09-12 09:50:00,62.02,62.05,61.88,61.96,81138.0,57.4888,57.5166,57.359,57.4331,81138.0
2022-09-12 10:00:00,61.97,62.02,61.82,61.89,99106.0,57.4424,57.4888,57.3034,57.3683,99106.0
2022-09-12 10:10:00,61.88,62.1,61.87,61.98,74056.0,57.359,57.5629,57.3497,57.4517,74056.0
2022-09-12 10:20:00,62.0,62.09,61.97,62.04,70403.0,57.4702,57.5536,57.4424,57.5073,70403.0
2022-09-12 10:30:00,62.05,62.07,61.98,62.05,67029.0,57.5166,57.5351,57.4517,57.5166,67029.0
2022-09-12 10:40:00,62.05,62.17,62.05,62.14,76778.0,57.5166,57.6278,57.5166,57.6,76778.0
2022-09-12 10:50:00,62.13,62.18,62.1,62.17,75770.0,57.5907,57.6371,57.5629,57.6278,75770.0
2022-09-12 11:00:00,62.17,62.4,62.16,62.38,277759.0,57.6278,57.841,57.6185,57.8225,277759.0
2022-09-12 11:10:00,62.38,62.41,62.28,62.33,253616.0,57.8225,57.8503,57.7298,57.7761,253616.0
2022-09-12 11:20:00,62.34,62.44,62.29,62.33,227952.0,57.7854,57.8781,57.739,57.7761,227952.0
2022-09-12 11:30:00,62.33,62.36,62.08,62.09,74624.0,57.7761,57.8039,57.5444,57.5536,74624.0
2022-09-12 11:40:00,62.09,62.09,61.92,61.98,64271.0,57.5536,57.5536,57.3961,57.4517,64271.0
2022-09-12 11:50:00,61.98,61.98,61.8,61.87,55222.0,57.4517,57.4517,57.2848,57.3497,55222.0
2022-09-12 12:00:00,61.88,61.88,61.73,61.75,55633.0,57.359,57.359,57.2199,57.2385,55633.0
2022-09-12 12:10:00,61.73,61.81,61.69,61.78,53420.0,57.2199,57.2941,57.1829,57.2663,53420.0
2022-09-12 12:20:00,61.77,61.89,61.76,61.86,50438.0,57.257,57.3683,57.2478,57.3404,50438.0
2022-09-12 12:30:00,61.86,61.91,61.81,61.83,52495.0,57.3404,57.3868,57.2941,57.3126,52495.0
2022-09-12 12:40:00,61.82,61.87,61.8,61.83,50742.0,57.3034,57.3497,57.2848,57.3126,50742.0
2022-09-12 12:50:00,61.83,61.86,61.8,61.82,40589.0,57.3126,57.3404,57.2848,57.3034,40589.0
2022-09-12 13:00:00,61.83,61.85,61.75,61.84,44371.0,57.3126,57.3312,57.2385,57.3219,44371.0
2022-09-12 13:10:00,61.84,61.91,61.81,61.89,53607.0,57.3219,57.3868,57.2941,57.3683,53607.0
2022-09-12 13:20:00,61.9,61.9,61.83,61.89,34167.0,57.3775,57.3775,57.3126,57.3683,34167.0
2022-09-12 13:30:00,61.9,61.94,61.83,61.86,40129.0,57.3775,57.4146,57.3126,57.3404,40129.0
2022-09-12 13:40:00,61.85,61.88,61.82,61.87,41168.0,57.3312,57.359,57.3034,57.3497,41168.0
2022-09-12 13:50:00,61.86,61.91,61.83,61.87,50866.0,57.3404,57.3868,57.3126,57.3497,50866.0
2022-09-12 14:00:00,61.86,61.86,61.76,61.83,35789.0,57.3404,57.3404,57.2478,57.3126,35789.0
2022-09-12 14:10:00,61.82,61.94,61.8,61.81,46395.0,57.3034,57.4146,57.2848,57.2941,46395.0
2022-09-12 14:20:00,61.8,61.85,61.76,61.77,46961.0,57.2848,57.3312,57.2478,57.257,46961.0
2022-09-12 14:30:00,61.76,61.81,61.72,61.8,30367.0,57.2478,57.2941,57.2107,57.2848,30367.0
2022-09-12 14:40:00,61.8,61.88,61.77,61.84,61909.0,57.2848,57.359,57.257,57.3219,61909.0
2022-09-12 14:50:00,61.84,61.86,61.81,61.84,33299.0,57.3219,57.3404,57.2941,57.3219,33299.0
2022-09-12 15:00:00,61.84,61.88,61.81,61.87,34729.0,57.3219,57.359,57.2941,57.3497,34729.0
2022-09-12 15:10:00,61.87,61.9,61.81,61.86,45314.0,57.3497,57.3775,57.2941,57.3404,45314.0
2022-09-12 15:20:00,61.86,61.89,61.7,61.7,66392.0,57.3404,57.3683,57.1921,57.1921,66392.0
2022-09-12 15:30:00,61.7,61.83,61.7,61.83,79464.0,57.1921,57.3126,57.1921,57.3126,79464.0
2022-09-12 15:40:00,61.82,61.91,61.79,61.87,82605.0,57.3034,57.3868,57.2756,57.3497,82605.0
2022-09-12 15:50:00,61.86,61.92,61.8,61.91,295130.0,57.3404,57.3961,57.2848,57.3868,295130.0
2022-09-13 09:30:00,61.19,61.27,60.86,60.95,275351.0,56.7194,56.7936,56.4135,56.4969,275351.0
2022-09-13 09:40:00,60.96,61.13,60.93,61.06,162939.0,56.5062,56.6638,56.4784,56.5989,162939.0
2022-09-13 09:50:00,61.07,61.07,60.75,60.76,167781.0,56.6082,56.6082,56.3115,56.3208,167781.0
2022-09-13 10:00:00,60.75,60.77,60.56,60.72,111734.0,56.3115,56.3301,56.1354,56.2837,111734.0
2022-09-13 10:10:00,60.73,60.98,60.66,60.96,97484.0,56.293,56.5247,56.2281,56.5062,97484.0
2022-09-13 10:20:00,60.96,60.98,60.79,60.83,105213.0,56.5062,56.5247,56.3486,56.3857,105213.0
2022-09-13 10:30:00,60.83,60.89,60.73,60.82,89387.0,56.3857,56.4413,56.293,56.3764,89387.0
2022-09-13 10:40:00,60.82,61.0,60.78,60.98,69073.0,56.3764,56.5433,56.3394,56.5247,69073.0
2022-09-13 10:50:00,60.98,60.98,60.76,60.77,73409.0,56.5247,56.5247,56.3208,56.3301,73409.0
2022-09-13 11:00:00,60.76,60.9,60.74,60.83,69390.0,56.3208,56.4506,56.3023,56.3857,69390.0
2022-09-13 11:10:00,60.83,60.83,60.63,60.63,218121.0,56.3857,56.3857,56.2003,56.2003,218121.0
2022-09-13 11:20:00,60.62,60.7,60.55,60.62,200089.0,56.191,56.2652,56.1262,56.191,200089.0
2022-09-13 11:30:00,60.61,60.7,60.53,60.69,58346.0,56.1818,56.2652,56.1076,56.2559,58346.0
2022-09-13 11:40:00,60.69,60.74,60.65,60.72,73993.0,56.2559,56.3023,56.2189,56.2837,73993.0
2022-09-13 11:50:00,60.72,60.72,60.53,60.56,46706.0,56.2837,56.2837,56.1076,56.1354,46706.0
2022-09-13 12:00:00,60.56,60.71,60.55,60.71,44168.0,56.1354,56.2745,56.1262,56.2745,44168.0
2022-09-13 12:10:00,60.7,60.7,60.62,60.64,75511.0,56.2652,56.2652,56.191,56.2096,75511.0
2022-09-13 12:20:00,60.64,60.67,60.56,60.56,57080.0,56.2096,56.2374,56.1354,56.1354,57080.0
2022-09-13 12:30:00,60.56,60.72,60.54,60.7,46347.0,56.1354,56.2837,56.1169,56.2652,46347.0
2022-09-13 12:40:00,60.7,60.71,60.62,60.7,40129.0,56.2652,56.2745,56.191,56.2652,40129.0
2022-09-13 12:50:00,60.69,60.7,60.6,60.65,43851.0,56.2559,56.2652,56.1725,56.2189,43851.0
2022-09-13 13:00:00,60.64,60.72,60.6,60.67,53025.0,56.2096,56.2837,56.1725,56.2374,53025.0
2022-09-13 13:10:00,60.67,60.71,60.6,60.61,46007.0,56.2374,56.2745,56.1725,56.1818,46007.0
2022-09-13 13:20:00,60.6,60.69,60.57,60.68,66983.0,56.1725,56.2559,56.1447,56.2467,66983.0
2022-09-13 13:30:00,60.67,60.67,60.51,60.54,56129.0,56.2374,56.2374,56.0891,56.1169,56129.0
2022-09-13 13:40:00,60.53,60.58,60.51,60.55,55051.0,56.1076,56.154,56.0891,56.1262,55051.0
2022-09-13 13:50:00,60.56,60.62,60.51,60.57,169829.0,56.1354,56.191,56.0891,56.1447,169829.0
2022-09-13 14:00:00,60.58,60.59,60.4,60.4,76603.0,56.154,56.1632,55.9871,55.9871,76603.0
2022-09-13 14:10:00,60.4,60.49,60.4,60.49,42972.0,55.9871,56.0705,55.9871,56.0705,42972.0
2022-09-13 14:20:00,60.5,60.53,60.32,60.33,78416.0,56.0798,56.1076,55.913,55.9222,78416.0
2022-09-13 14:30:00,60.34,60.36,60.3,60.32,78727.0,55.9315,55.95,55.8944,55.913,78727.0
2022-09-13 14:40:00,60.32,60.35,60.25,60.25,57557.0,55.913,55.9408,55.8481,55.8481,57557.0
2022-09-13 14:50:00,60.25,60.29,60.12,60.16,68694.0,55.8481,55.8852,55.7276,55.7647,68694.0
2022-09-13 15:00:00,60.15,60.17,60.0,60.01,82755.0,55.7554,55.7739,55.6163,55.6256,82755.0
2022-09-13 15:10:00,60.01,60.02,59.93,59.98,136235.0,55.6256,55.6349,55.5515,55.5978,136235.0
2022-09-13 15:20:00,59.98,60.06,59.95,60.02,212075.0,55.5978,55.672,55.57,55.6349,212075.0
2022-09-13 15:30:00,60.02,60.04,59.66,59.84,529421.0,55.6349,55.6534,55.3012,55.468,529421.0
2022-09-13 15:40:00,59.84,59.84,59.62,59.73,372272.0,55.468,55.468,55.2641,55.3661,372272.0
2022-09-13 15:50:00,59.73,60.0,59.73,59.88,817756.0,55.3661,55.6163,55.3661,55.5051,817756.0
2022-09-14 09:30:00,60.11,60.25,59.92,60.22,289891.0,55.7183,55.8481,55.5422,55.8203,289891.0
2022-09-14 09:40:00,60.22,60.42,60.17,60.29,207844.0,55.8203,56.0057,55.7739,55.8852,207844.0
2022-09-14 09:50:00,60.28,60.45,60.26,60.37,129094.0,55.8759,56.0335,55.8573,55.9593,129094.0
2022-09-14 10:00:00,60.37,60.4,60.15,60.29,151567.0,55.9593,55.9871,55.7554,55.8852,151567.0
2022-09-14 10:10:00,60.3,60.45,60.25,60.37,324775.0,55.8944,56.0335,55.8481,55.9593,324775.0
2022-09-14 10:20:00,60.37,60.37,60.16,60.16,92829.0,55.9593,55.9593,55.7647,55.7647,92829.0
2022-09-14 10:30:00,60.16,60.41,60.16,60.39,82515.0,55.7647,55.9964,55.7647,55.9778,82515.0
2022-09-14 10:40:00,60.39,60.41,60.23,60.24,129834.0,55.9778,55.9964,55.8295,55.8388,129834.0
2022-09-14 10:50:00,60.24,60.35,60.23,60.32,105231.0,55.8388,55.9408,55.8295,55.913,105231.0
2022-09-14 11:00:00,60.31,60.37,60.25,60.28,102098.0,55.9037,55.9593,55.8481,55.8759,102098.0
2022-09-14 11:10:00,60.28,60.3,60.02,60.07,121328.0,55.8759,55.8944,55.6349,55.6812,121328.0
2022-09-14 11:20:00,60.08,60.13,60.05,60.07,65445.0,55.6905,55.7368,55.6627,55.6812,65445.0
2022-09-14 11:30:00,60.06,60.16,60.01,60.08,85392.0,55.672,55.7647,55.6256,55.6905,85392.0
2022-09-14 11:40:00,60.09,60.25,60.06,60.17,102111.0,55.6998,55.8481,55.672,55.7739,102111.0
2022-09-14 11:50:00,60.17,60.27,60.14,60.19,173468.0,55.7739,55.8666,55.7461,55.7925,173468.0
2022-09-14 12:00:00,60.19,60.23,60.12,60.12,170476.0,55.7925,55.8295,55.7276,55.7276,170476.0
2022-09-14 12:10:00,60.12,60.12,59.99,60.03,101525.0,55.7276,55.7276,55.6071,55.6442,101525.0
2022-09-14 12:20:00,60.03,60.05,59.96,59.99,188806.0,55.6442,55.6627,55.5793,55.6071,188806.0
2022-09-14 12:30:00,60.0,60.16,59.99,60.13,85086.0,55.6163,55.7647,55.6071,55.7368,85086.0
2022-09-14 12:40:00,60.14,60.24,60.12,60.22,115011.0,55.7461,55.8388,55.7276,55.8203,115011.0
2022-09-14 12:50:00,60.21,60.23,60.18,60.22,33597.0,55.811,55.8295,55.7832,55.8203,33597.0
2022-09-14 13:00:00,60.22,60.32,60.21,60.32,96406.0,55.8203,55.913,55.811,55.913,96406.0
2022-09-14 13:10:00,60.31,60.4,60.27,60.29,79791.0,55.9037,55.9871,55.8666,55.8852,79791.0
2022-09-14 13:20:00,60.29,60.43,60.29,60.43,31503.0,55.8852,56.0149,55.8852,56.0149,31503.0
2022-09-14 13:30:00,60.43,60.47,60.41,60.43,44936.0,56.0149,56.052,55.9964,56.0149,44936.0
2022-09-14 13:40:00,60.43,60.44,60.18,60.24,70592.0,56.0149,56.0242,55.7832,55.8388,70592.0
2022-09-14 13:50:00,60.23,60.37,60.23,60.27,79244.0,55.8295,55.9593,55.8295,55.8666,79244.0
2022-09-14 14:00:00,60.27,60.28,60.17,60.25,67916.0,55.8666,55.8759,55.7739,55.8481,67916.0
2022-09-14 14:10:00,60.27,60.28,60.2,60.27,35301.0,55.8666,55.8759,55.8017,55.8666,35301.0
2022-09-14 14:20:00,60.27,60.32,60.24,60.3,26014.0,55.8666,55.913,55.8388,55.8944,26014.0
2022-09-14 14:30:00,60.31,60.4,60.3,60.34,40911.0,55.9037,55.9871,55.8944,55.9315,40911.0
2022-09-14 14:40:00,60.35,60.36,60.23,60.27,56801.0,55.9408,55.95,55.8295,55.8666,56801.0
2022-09-14 14:50:00,60.27,60.29,60.18,60.21,48962.0,55.8666,55.8852,55.7832,55.811,48962.0
2022-09-14 15:00:00,60.21,60.24,60.14,60.22,59183.0,55.811,55.8388,55.7461,55.8203,59183.0
2022-09-14 15:10:00,60.21,60.21,59.99,60.07,118401.0,55.811,55.811,55.6071,55.6812,118401.0
2022-09-14 15:20:00,60.07,60.12,60.0,60.06,79228.0,55.6812,55.7276,55.6163,55.672,79228.0
2022-09-14 15:30:00,60.07,60.07,59.94,60.03,103524.0,55.6812,55.6812,55.5607,55.6442,103524.0
2022-09-14 15:40:00,60.02,60.13,59.99,60.09,90503.0,55.6349,55.7368,55.6071,55.6998,90503.0
2022-09-14 15:50:00,60.09,60.27,60.09,60.24,418184.0,55.6998,55.8666,55.6998,55.8388,418184.0
2022-09-15 09:30:00,60.2,60.24,59.75,59.77,156502.0,55.8017,55.8388,55.3846,55.4031,156502.0
2022-09-15 09:40:00,59.77,59.82,59.66,59.82,135954.0,55.4031,55.4495,55.3012,55.4495,135954.0
2022-09-15 09:50:00,59.83,59.91,59.76,59.88,180129.0,55.4588,55.5329,55.3939,55.5051,180129.0
2022-09-15 10:00:00,59.88,59.96,59.82,59.85,87623.0,55.5051,55.5793,55.4495,55.4773,87623.0
2022-09-15 10:10:00,59.84,59.96,59.8,59.88,102285.0,55.468,55.5793,55.431,55.5051,102285.0
2022-09-15 10:20:00,59.87,59.93,59.77,59.86,110048.0,55.4958,55.5515,55.4031,55.4866,110048.0
2022-09-15 10:30:00,59.87,60.08,59.86,60.08,66600.0,55.4958,55.6905,55.4866,55.6905,66600.0
2022-09-15 10:40:00,60.08,60.11,60.0,60.05,64610.0,55.6905,55.7183,55.6163,55.6627,64610.0
2022-09-15 10:50:00,60.05,60.08,59.92,60.04,90089.0,55.6627,55.6905,55.5422,55.6534,90089.0
2022-09-15 11:00:00,60.05,60.16,59.96,59.97,76535.0,55.6627,55.7647,55.5793,55.5885,76535.0
2022-09-15 11:10:00,59.96,59.97,59.87,59.92,61187.0,55.5793,55.5885,55.4958,55.5422,61187.0
2022-09-15 11:20:00,59.9,60.02,59.86,59.96,53504.0,55.5236,55.6349,55.4866,55.5793,53504.0
2022-09-15 11:30:00,59.96,59.98,59.79,59.8,79311.0,55.5793,55.5978,55.4217,55.431,79311.0
2022-09-15 11:40:00,59.81,59.83,59.66,59.67,66344.0,55.4402,55.4588,55.3012,55.3105,66344.0
2022-09-15 11:50:00,59.66,59.66,59.46,59.5,101915.0,55.3012,55.3012,55.1158,55.1529,101915.0
2022-09-15 12:00:00,59.5,59.6,59.47,59.52,99797.0,55.1529,55.2456,55.1251,55.1714,99797.0
2022-09-15 12:10:00,59.53,59.64,59.49,59.63,37685.0,55.1807,55.2826,55.1436,55.2734,37685.0
2022-09-15 12:20:00,59.63,59.63,59.53,59.59,37459.0,55.2734,55.2734,55.1807,55.2363,37459.0
2022-09-15 12:30:00,59.59,59.67,59.56,59.59,69773.0,55.2363,55.3105,55.2085,55.2363,69773.0
2022-09-15 12:40:00,59.59,59.62,59.53,59.57,40837.0,55.2363,55.2641,55.1807,55.2178,40837.0
2022-09-15 12:50:00,59.56,59.59,59.5,59.59,47839.0,55.2085,55.2363,55.1529,55.2363,47839.0
2022-09-15 13:00:00,59.6,59.8,59.59,59.77,71265.0,55.2456,55.431,55.2363,55.4031,71265.0
2022-09-15 13:10:00,59.77,59.84,59.76,59.8,55253.0,55.4031,55.468,55.3939,55.431,55253.0
2022-09-15 13:20:00,59.79,59.85,59.76,59.8,41117.0,55.4217,55.4773,55.3939,55.431,41117.0
2022-09-15 13:30:00,59.8,59.88,59.76,59.77,33352.0,55.431,55.5051,55.3939,55.4031,33352.0
2022-09-15 13:40:00,59.77,59.79,59.62,59.66,68945.0,55.4031,55.4217,55.2641,55.3012,68945.0
2022-09-15 13:50:00,59.65,59.68,59.62,59.66,31155.0,55.2919,55.3197,55.2641,55.3012,31155.0
2022-09-15 14:00:00,59.66,59.66,59.52,59.56,47995.0,55.3012,55.3012,55.1714,55.2085,47995.0
2022-09-15 14:10:00,59.57,59.69,59.55,59.67,40334.0,55.2178,55.329,55.1992,55.3105,40334.0
2022-09-15 14:20:00,59.67,59.75,59.62,59.73,80814.0,55.3105,55.3846,55.2641,55.3661,80814.0
2022-09-15 14:30:00,59.73,59.84,59.7,59.84,59172.0,55.3661,55.468,55.3383,55.468,59172.0
2022-09-15 14:40:00,59.83,59.85,59.65,59.65,50755.0,55.4588,55.4773,55.2919,55.2919,50755.0
2022-09-15 14:50:00,59.65,59.68,59.61,59.63,49861.0,55.2919,55.3197,55.2548,55.2734,49861.0
2022-09-15 15:00:00,59.64,59.66,59.57,59.6,77879.0,55.2826,55.3012,55.2178,55.2456,77879.0
2022-09-15 15:10:00,59.59,59.59,59.47,59.48,93256.0,55.2363,55.2363,55.1251,55.1343,93256.0
2022-09-15 15:20:00,59.48,59.55,59.4,59.44,107058.0,55.1343,55.1992,55.0602,55.0973,107058.0
2022-09-15 15:30:00,59.43,59.43,59.33,59.37,129082.0,55.088,55.088,54.9953,55.0324,129082.0
2022-09-15 15:40:00,59.36,59.57,59.3,59.52,162381.0,55.0231,55.2178,54.9675,55.1714,162381.0
2022-09-15 15:50:00,59.52,59.7,59.46,59.57,539706.0,55.1714,55.3383,55.1158,55.2178,539706.0
2022-09-16 09:30:00,59.48,59.6,59.38,59.59,1460159.0,55.1343,55.2456,55.0416,55.2363,1460159.0
2022-09-16 09:40:00,59.59,59.66,59.46,59.62,122331.0,55.2363,55.3012,55.1158,55.2641,122331.0
2022-09-16 09:50:00,59.62,59.75,59.56,59.75,77796.0,55.2641,55.3846,55.2085,55.3846,77796.0
2022-09-16 10:00:00,59.75,59.96,59.74,59.9,71858.0,55.3846,55.5793,55.3753,55.5236,71858.0
2022-09-16 10:10:00,59.89,59.99,59.86,59.94,95837.0,55.5144,55.6071,55.4866,55.5607,95837.0
2022-09-16 10:20:00,59.94,59.96,59.85,59.86,102218.0,55.5607,55.5793,55.4773,55.4866,102218.0
2022-09-16 10:30:00,59.87,59.97,59.85,59.9,125178.0,55.4958,55.5885,55.4773,55.5236,125178.0
2022-09-16 10:40:00,59.89,59.95,59.74,59.75,85780.0,55.5144,55.57,55.3753,55.3846,85780.0
2022-09-16 10:50:00,59.74,59.86,59.72,59.72,105452.0,55.3753,55.4866,55.3568,55.3568,105452.0
2022-09-16 11:00:00,59.71,59.77,59.64,59.76,59922.0,55.3475,55.4031,55.2826,55.3939,59922.0
2022-09-16 11:10:00,59.77,59.8,59.71,59.78,68523.0,55.4031,55.431,55.3475,55.4124,68523.0
2022-09-16 11:20:00,59.77,59.77,59.63,59.66,94590.0,55.4031,55.4031,55.2734,55.3012,94590.0
2022-09-16 11:30:00,59.66,59.71,59.58,59.61,66017.0,55.3012,55.3475,55.227,55.2548,66017.0
2022-09-16 11:40:00,59.62,59.7,59.59,59.67,60200.0,55.2641,55.3383,55.2363,55.3105,60200.0
2022-09-16 11:50:00,59.66,59.84,59.62,59.83,56505.0,55.3012,55.468,55.2641,55.4588,56505.0
2022-09-16 12:00:00,59.83,59.87,59.72,59.73,112059.0,55.4588,55.4958,55.3568,55.3661,112059.0
2022-09-16 12:10:00,59.73,59.74,59.61,59.67,59573.0,55.3661,55.3753,55.2548,55.3105,59573.0
2022-09-16 12:20:00,59.67,59.74,59.64,59.66,62336.0,55.3105,55.3753,55.2826,55.3012,62336.0
2022-09-16 12:30:00,59.66,59.72,59.61,59.62,62942.0,55.3012,55.3568,55.2548,55.2641,62942.0
2022-09-16 12:40:00,59.62,59.68,59.56,59.68,48602.0,55.2641,55.3197,55.2085,55.3197,48602.0
2022-09-16 12:50:00,59.68,59.72,59.61,59.68,56610.0,55.3197,55.3568,55.2548,55.3197,56610.0
2022-09-16 13:00:00,59.67,59.75,59.63,59.75,93937.0,55.3105,55.3846,55.2734,55.3846,93937.0
2022-09-16 13:10:00,59.76,59.78,59.69,59.73,74603.0,55.3939,55.4124,55.329,55.3661,74603.0
2022-09-16 13:20:00,59.73,59.83,59.71,59.79,79329.0,55.3661,55.4588,55.3475,55.4217,79329.0
2022-09-16 13:30:00,59.77,59.87,59.72,59.81,120728.0,55.4031,55.4958,55.3568,55.4402,120728.0
2022-09-16 13:40:00,59.82,59.89,59.77,59.79,114011.0,55.4495,55.5144,55.4031,55.4217,114011.0
2022-09-16 13:50:00,59.79,59.84,59.71,59.84,138584.0,55.4217,55.468,55.3475,55.468,138584.0
2022-09-16 14:00:00,59.84,59.9,59.81,59.84,97751.0,55.468,55.5236,55.4402,55.468,97751.0
2022-09-16 14:10:00,59.85,59.96,59.82,59.92,99820.0,55.4773,55.5793,55.4495,55.5422,99820.0
2022-09-16 14:20:00,59.92,60.14,59.92,60.1,127815.0,55.5422,55.7461,55.5422,55.709,127815.0
2022-09-16 14:30:00,60.09,60.12,60.02,60.05,113032.0,55.6998,55.7276,55.6349,55.6627,113032.0
2022-09-16 14:40:00,60.05,60.21,59.98,60.18,96875.0,55.6627,55.811,55.5978,55.7832,96875.0
2022-09-16 14:50:00,60.17,60.21,60.13,60.19,129549.0,55.7739,55.811,55.7368,55.7925,129549.0
2022-09-16 15:00:00,60.2,60.28,60.12,60.26,149559.0,55.8017,55.8759,55.7276,55.8573,149559.0
2022-09-16 15:10:00,60.26,60.26,60.07,60.15,154862.0,55.8573,55.8573,55.6812,55.7554,154862.0
2022-09-16 15:20:00,60.15,60.27,60.1,60.15,191939.0,55.7554,55.8666,55.709,55.7554,191939.0
2022-09-16 15:30:00,60.15,60.2,60.06,60.18,219589.0,55.7554,55.8017,55.672,55.7832,219589.0
2022-09-16 15:40:00,60.18,60.2,60.04,60.15,272107.0,55.7832,55.8017,55.6534,55.7554,272107.0
2022-09-16 15:50:00,60.14,60.39,60.09,60.3,1140887.0,55.7461,55.9778,55.6998,55.8944,1140887.0
2022-09-19 09:30:00,60.3,60.46,59.87,59.92,274784.0,55.8944,56.0427,55.4958,55.5422,274784.0
2022-09-19 09:40:00,59.92,60.25,59.89,60.18,116327.0,55.5422,55.8481,55.5144,55.7832,116327.0
2022-09-19 09:50:00,60.18,60.23,60.06,60.07,78224.0,55.7832,55.8295,55.672,55.6812,78224.0
2022-09-19 10:00:00,60.05,60.19,60.02,60.17,58563.0,55.6627,55.7925,55.6349,55.7739,58563.0
2022-09-19 10:10:00,60.17,60.29,60.1,60.11,53927.0,55.7739,55.8852,55.709,55.7183,53927.0
2022-09-19 10:20:00,60.11,60.34,60.1,60.34,101104.0,55.7183,55.9315,55.709,55.9315,101104.0
2022-09-19 10:30:00,60.35,60.37,60.2,60.23,80532.0,55.9408,55.9593,55.8017,55.8295,80532.0
2022-09-19 10:40:00,60.23,60.27,60.11,60.13,67714.0,55.8295,55.8666,55.7183,55.7368,67714.0
2022-09-19 10:50:00,60.13,60.24,60.09,60.23,103983.0,55.7368,55.8388,55.6998,55.8295,103983.0
2022-09-19 11:00:00,60.23,60.31,60.15,60.17,106712.0,55.8295,55.9037,55.7554,55.7739,106712.0
2022-09-19 11:10:00,60.17,60.28,60.12,60.23,53978.0,55.7739,55.8759,55.7276,55.8295,53978.0
2022-09-19 11:20:00,60.22,60.23,60.07,60.1,71230.0,55.8203,55.8295,55.6812,55.709,71230.0
2022-09-19 11:30:00,60.09,60.11,59.96,60.01,102358.0,55.6998,55.7183,55.5793,55.6256,102358.0
2022-09-19 11:40:00,60.0,60.05,59.96,60.03,80429.0,55.6163,55.6627,55.5793,55.6442,80429.0
2022-09-19 11:50:00,60.02,60.06,59.92,59.93,57462.0,55.6349,55.672,55.5422,55.5515,57462.0
2022-09-19 12:00:00,59.93,60.0,59.85,59.91,109399.0,55.5515,55.6163,55.4773,55.5329,109399.0
2022-09-19 12:10:00,59.91,59.98,59.9,59.96,36495.0,55.5329,55.5978,55.5236,55.5793,36495.0
2022-09-19 12:20:00,59.96,59.99,59.92,59.96,66568.0,55.5793,55.6071,55.5422,55.5793,66568.0
2022-09-19 12:30:00,59.97,60.12,59.95,60.08,101889.0,55.5885,55.7276,55.57,55.6905,101889.0
2022-09-19 12:40:00,60.08,60.15,60.05,60.13,33958.0,55.6905,55.7554,55.6627,55.7368,33958.0
2022-09-19 12:50:00,60.13,60.23,60.12,60.21,51590.0,55.7368,55.8295,55.7276,55.811,51590.0
2022-09-19 13:00:00,60.2,60.21,60.14,60.18,47593.0,55.8017,55.811,55.7461,55.7832,47593.0
2022-09-19 13:10:00,60.18,60.18,60.09,60.12,52230.0,55.7832,55.7832,55.6998,55.7276,52230.0
2022-09-19 13:20:00,60.12,60.2,60.11,60.13,62632.0,55.7276,55.8017,55.7183,55.7368,62632.0
2022-09-19 13:30:00,60.13,60.14,59.98,60.04,59348.0,55.7368,55.7461,55.5978,55.6534,59348.0
2022-09-19 13:40:00,60.05,60.13,60.04,60.06,93375.0,55.6627,55.7368,55.6534,55.672,93375.0
2022-09-19 13:50:00,60.05,60.09,59.97,59.99,55543.0,55.6627,55.6998,55.5885,55.6071,55543.0
2022-09-19 14:00:00,59.98,60.05,59.93,60.04,62048.0,55.5978,55.6627,55.5515,55.6534,62048.0
2022-09-19 14:10:00,60.03,60.04,59.96,59.98,83435.0,55.6442,55.6534,55.5793,55.5978,83435.0
2022-09-19 14:20:00,59.98,60.02,59.94,60.01,64523.0,55.5978,55.6349,55.5607,55.6256,64523.0
2022-09-19 14:30:00,60.01,60.12,60.0,60.1,61253.0,55.6256,55.7276,55.6163,55.709,61253.0
2022-09-19 14:40:00,60.09,60.11,60.01,60.03,58511.0,55.6998,55.7183,55.6256,55.6442,58511.0
2022-09-19 14:50:00,60.04,60.12,60.03,60.11,60908.0,55.6534,55.7276,55.6442,55.7183,60908.0
2022-09-19 15:00:00,60.1,60.32,60.1,60.28,65341.0,55.709,55.913,55.709,55.8759,65341.0
2022-09-19 15:10:00,60.28,60.42,60.26,60.33,114801.0,55.8759,56.0057,55.8573,55.9222,114801.0
2022-09-19 15:20:00,60.34,60.34,60.21,60.22,116975.0,55.9315,55.9315,55.811,55.8203,116975.0
2022-09-19 15:30:00,60.23,60.31,60.2,60.29,129355.0,55.8295,55.9037,55.8017,55.8852,129355.0
2022-09-19 15:40:00,60.28,60.37,60.26,60.29,150893.0,55.8759,55.9593,55.8573,55.8852,150893.0
2022-09-19 15:50:00,60.3,60.4,60.22,60.39,455676.0,55.8944,55.9871,55.8203,55.9778,455676.0
2022-09-20 09:30:00,60.04,60.23,59.5,59.62,332977.0,55.6534,55.8295,55.1529,55.2641,332977.0
2022-09-20 09:40:00,59.61,59.81,59.58,59.8,289773.0,55.2548,55.4402,55.227,55.431,289773.0
2022-09-20 09:50:00,59.79,59.93,59.72,59.9,129943.0,55.4217,55.5515,55.3568,55.5236,129943.0
2022-09-20 10:00:00,59.89,59.97,59.82,59.91,128141.0,55.5144,55.5885,55.4495,55.5329,128141.0
2022-09-20 10:10:00,59.91,59.92,59.81,59.83,83625.0,55.5329,55.5422,55.4402,55.4588,83625.0
2022-09-20 10:20:00,59.82,59.89,59.72,59.75,75473.0,55.4495,55.5144,55.3568,55.3846,75473.0
2022-09-20 10:30:00,59.76,59.76,59.57,59.64,81202.0,55.3939,55.3939,55.2178,55.2826,81202.0
2022-09-20 10:40:00,59.64,59.74,59.61,59.66,159540.0,55.2826,55.3753,55.2548,55.3012,159540.0
2022-09-20 10:50:00,59.66,59.69,59.6,59.62,220892.0,55.3012,55.329,55.2456,55.2641,220892.0
2022-09-20 11:00:00,59.61,59.78,59.59,59.74,132331.0,55.2548,55.4124,55.2363,55.3753,132331.0
2022-09-20 11:10:00,59.75,59.79,59.69,59.72,59558.0,55.3846,55.4217,55.329,55.3568,59558.0
2022-09-20 11:20:00,59.72,59.72,59.64,59.65,59719.0,55.3568,55.3568,55.2826,55.2919,59719.0
2022-09-20 11:30:00,59.64,59.7,59.59,59.66,68455.0,55.2826,55.3383,55.2363,55.3012,68455.0
2022-09-20 11:40:00,59.66,59.8,59.65,59.79,69423.0,55.3012,55.431,55.2919,55.4217,69423.0
2022-09-20 11:50:00,59.8,59.86,59.78,59.83,68417.0,55.431,55.4866,55.4124,55.4588,68417.0
2022-09-20 12:00:00,59.84,59.9,59.8,59.84,106766.0,55.468,55.5236,55.431,55.468,106766.0
2022-09-20 12:10:00,59.84,59.86,59.78,59.81,54776.0,55.468,55.4866,55.4124,55.4402,54776.0
2022-09-20 12:20:00,59.81,59.84,59.73,59.75,69283.0,55.4402,55.468,55.3661,55.3846,69283.0
2022-09-20 12:30:00,59.73,59.73,59.59,59.62,40680.0,55.3661,55.3661,55.2363,55.2641,40680.0
2022-09-20 12:40:00,59.61,59.66,59.57,59.63,66706.0,55.2548,55.3012,55.2178,55.2734,66706.0
2022-09-20 12:50:00,59.63,59.7,59.59,59.66,43237.0,55.2734,55.3383,55.2363,55.3012,43237.0
2022-09-20 13:00:00,59.65,59.7,59.58,59.59,63362.0,55.2919,55.3383,55.227,55.2363,63362.0
2022-09-20 13:10:00,59.57,59.63,59.54,59.55,57527.0,55.2178,55.2734,55.19,55.1992,57527.0
2022-09-20 13:20:00,59.55,59.58,59.49,59.49,57182.0,55.1992,55.227,55.1436,55.1436,57182.0
2022-09-20 13:30:00,59.48,59.53,59.44,59.5,63256.0,55.1343,55.1807,55.0973,55.1529,63256.0
2022-09-20 13:40:00,59.5,59.54,59.45,59.45,54611.0,55.1529,55.19,55.1065,55.1065,54611.0
2022-09-20 13:50:00,59.45,59.45,59.29,59.32,84452.0,55.1065,55.1065,54.9582,54.986,84452.0
2022-09-20 14:00:00,59.31,59.34,59.27,59.3,94244.0,54.9768,55.0046,54.9397,54.9675,94244.0
2022-09-20 14:10:00,59.3,59.44,59.26,59.44,77502.0,54.9675,55.0973,54.9304,55.0973,77502.0
2022-09-20 14:20:00,59.43,59.58,59.42,59.55,60535.0,55.088,55.227,55.0787,55.1992,60535.0
2022-09-20 14:30:00,59.54,59.55,59.45,59.47,45384.0,55.19,55.1992,55.1065,55.1251,45384.0
2022-09-20 14:40:00,59.47,59.62,59.37,59.56,146131.0,55.1251,55.2641,55.0324,55.2085,146131.0
2022-09-20 14:50:00,59.55,59.57,59.48,59.52,73000.0,55.1992,55.2178,55.1343,55.1714,73000.0
2022-09-20 15:00:00,59.53,59.6,59.45,59.49,95420.0,55.1807,55.2456,55.1065,55.1436,95420.0
2022-09-20 15:10:00,59.5,59.59,59.47,59.58,43413.0,55.1529,55.2363,55.1251,55.227,43413.0
2022-09-20 15:20:00,59.58,59.67,59.56,59.64,63941.0,55.227,55.3105,55.2085,55.2826,63941.0
2022-09-20 15:30:00,59.64,59.83,59.58,59.83,95564.0,55.2826,55.4588,55.227,55.4588,95564.0
2022-09-20 15:40:00,59.83,59.86,59.74,59.8,172417.0,55.4588,55.4866,55.3753,55.431,172417.0
2022-09-20 15:50:00,59.8,59.86,59.73,59.74,634508.0,55.431,55.4866,55.3661,55.3753,634508.0
2022-09-21 09:30:00,59.84,60.35,59.84,60.35,279511.0,55.468,55.9408,55.468,55.9408,279511.0
2022-09-21 09:40:00,60.35,60.45,60.23,60.35,253232.0,55.9408,56.0335,55.8295,55.9408,253232.0
2022-09-21 09:50:00,60.35,60.5,60.29,60.4,180896.0,55.9408,56.0798,55.8852,55.9871,180896.0
2022-09-21 10:00:00,60.41,60.57,60.37,60.52,137312.0,55.9964,56.1447,55.9593,56.0984,137312.0
2022-09-21 10:10:00,60.54,60.75,60.49,60.69,314532.0,56.1169,56.3115,56.0705,56.2559,314532.0
2022-09-21 10:20:00,60.68,60.74,60.65,60.71,220396.0,56.2467,56.3023,56.2189,56.2745,220396.0
2022-09-21 10:30:00,60.7,60.83,60.68,60.79,145685.0,56.2652,56.3857,56.2467,56.3486,145685.0
2022-09-21 10:40:00,60.79,60.79,60.62,60.64,173302.0,56.3486,56.3486,56.191,56.2096,173302.0
2022-09-21 10:50:00,60.63,60.71,60.59,60.69,75319.0,56.2003,56.2745,56.1632,56.2559,75319.0
2022-09-21 11:00:00,60.69,60.73,60.59,60.66,74616.0,56.2559,56.293,56.1632,56.2281,74616.0
2022-09-21 11:10:00,60.65,60.67,60.5,60.55,52128.0,56.2189,56.2374,56.0798,56.1262,52128.0
2022-09-21 11:20:00,60.55,60.61,60.53,60.58,43024.0,56.1262,56.1818,56.1076,56.154,43024.0
2022-09-21 11:30:00,60.59,60.63,60.57,60.62,34825.0,56.1632,56.2003,56.1447,56.191,34825.0
2022-09-21 11:40:00,60.62,60.71,60.59,60.67,48398.0,56.191,56.2745,56.1632,56.2374,48398.0
2022-09-21 11:50:00,60.67,60.69,60.55,60.55,39951.0,56.2374,56.2559,56.1262,56.1262,39951.0
2022-09-21 12:00:00,60.55,60.7,60.55,60.7,84589.0,56.1262,56.2652,56.1262,56.2652,84589.0
2022-09-21 12:10:00,60.7,60.79,60.68,60.78,52388.0,56.2652,56.3486,56.2467,56.3394,52388.0
2022-09-21 12:20:00,60.77,60.87,60.76,60.87,60788.0,56.3301,56.4228,56.3208,56.4228,60788.0
2022-09-21 12:30:00,60.87,60.88,60.79,60.83,60117.0,56.4228,56.432,56.3486,56.3857,60117.0
2022-09-21 12:40:00,60.83,60.86,60.8,60.84,91615.0,56.3857,56.4135,56.3579,56.395,91615.0
2022-09-21 12:50:00,60.85,60.9,60.83,60.84,144926.0,56.4042,56.4506,56.3857,56.395,144926.0
2022-09-21 13:00:00,60.84,61.01,60.83,60.96,337160.0,56.395,56.5526,56.3857,56.5062,337160.0
2022-09-21 13:10:00,60.95,60.98,60.75,60.75,185455.0,56.4969,56.5247,56.3115,56.3115,185455.0
2022-09-21 13:20:00,60.75,60.78,60.71,60.78,72444.0,56.3115,56.3394,56.2745,56.3394,72444.0
2022-09-21 13:30:00,60.79,60.84,60.76,60.84,66160.0,56.3486,56.395,56.3208,56.395,66160.0
2022-09-21 13:40:00,60.84,60.84,60.75,60.76,65348.0,56.395,56.395,56.3115,56.3208,65348.0
2022-09-21 13:50:00,60.76,60.91,60.75,60.89,107222.0,56.3208,56.4599,56.3115,56.4413,107222.0
2022-09-21 14:00:00,60.86,60.87,59.91,60.36,143780.0,56.4135,56.4228,55.5329,55.95,143780.0
2022-09-21 14:10:00,60.35,60.38,60.01,60.16,135625.0,55.9408,55.9686,55.6256,55.7647,135625.0
2022-09-21 14:20:00,60.16,60.27,60.13,60.2,103349.0,55.7647,55.8666,55.7368,55.8017,103349.0
2022-09-21 14:30:00,60.19,60.57,60.07,60.43,280410.0,55.7925,56.1447,55.6812,56.0149,280410.0
2022-09-21 14:40:00,60.43,61.05,60.32,60.72,180805.0,56.0149,56.5896,55.913,56.2837,180805.0
2022-09-21 14:50:00,60.72,60.93,60.56,60.88,158027.0,56.2837,56.4784,56.1354,56.432,158027.0
2022-09-21 15:00:00,60.89,60.96,60.71,60.72,141714.0,56.4413,56.5062,56.2745,56.2837,141714.0
2022-09-21 15:10:00,60.73,60.83,60.32,60.68,138806.0,56.293,56.3857,55.913,56.2467,138806.0
2022-09-21 15:20:00,60.66,60.66,60.17,60.19,154935.0,56.2281,56.2281,55.7739,55.7925,154935.0
2022-09-21 15:30:00,60.18,60.28,59.94,59.98,203942.0,55.7832,55.8759,55.5607,55.5978,203942.0
2022-09-21 15:40:00,59.97,60.06,59.84,59.9,226490.0,55.5885,55.672,55.468,55.5236,226490.0
2022-09-21 15:50:00,59.9,60.04,59.74,59.74,474433.0,55.5236,55.6534,55.3753,55.3753,474433.0
2022-09-22 09:30:00,59.84,59.95,59.69,59.77,209304.0,55.468,55.57,55.329,55.4031,209304.0
2022-09-22 09:40:00,59.77,59.81,59.52,59.63,186576.0,55.4031,55.4402,55.1714,55.2734,186576.0
2022-09-22 09:50:00,59.64,59.75,59.62,59.68,116796.0,55.2826,55.3846,55.2641,55.3197,116796.0
2022-09-22 10:00:00,59.67,59.75,59.5,59.73,158449.0,55.3105,55.3846,55.1529,55.3661,158449.0
2022-09-22 10:10:00,59.72,59.81,59.67,59.78,167132.0,55.3568,55.4402,55.3105,55.4124,167132.0
2022-09-22 10:20:00,59.78,59.95,59.77,59.81,110887.0,55.4124,55.57,55.4031,55.4402,110887.0
2022-09-22 10:30:00,59.83,59.88,59.65,59.78,73174.0,55.4588,55.5051,55.2919,55.4124,73174.0
2022-09-22 10:40:00,59.76,59.95,59.71,59.91,80419.0,55.3939,55.57,55.3475,55.5329,80419.0
2022-09-22 10:50:00,59.92,59.92,59.8,59.8,52762.0,55.5422,55.5422,55.431,55.431,52762.0
2022-09-22 11:00:00,59.81,59.91,59.8,59.86,122415.0,55.4402,55.5329,55.431,55.4866,122415.0
2022-09-22 11:10:00,59.85,59.85,59.65,59.66,63418.0,55.4773,55.4773,55.2919,55.3012,63418.0
2022-09-22 11:20:00,59.66,59.77,59.66,59.73,75090.0,55.3012,55.4031,55.3012,55.3661,75090.0
2022-09-22 11:30:00,59.74,59.89,59.71,59.85,36602.0,55.3753,55.5144,55.3475,55.4773,36602.0
2022-09-22 11:40:00,59.83,59.89,59.77,59.88,36819.0,55.4588,55.5144,55.4031,55.5051,36819.0
2022-09-22 11:50:00,59.87,59.96,59.85,59.89,75666.0,55.4958,55.5793,55.4773,55.5144,75666.0
2022-09-22 12:00:00,59.88,60.01,59.88,59.98,45433.0,55.5051,55.6256,55.5051,55.5978,45433.0
2022-09-22 12:10:00,59.98,59.99,59.81,59.91,149196.0,55.5978,55.6071,55.4402,55.5329,149196.0
2022-09-22 12:20:00,59.91,60.07,59.86,60.05,90471.0,55.5329,55.6812,55.4866,55.6627,90471.0
2022-09-22 12:30:00,60.05,60.11,59.95,60.09,78905.0,55.6627,55.7183,55.57,55.6998,78905.0
2022-09-22 12:40:00,60.08,60.13,60.03,60.06,64192.0,55.6905,55.7368,55.6442,55.672,64192.0
2022-09-22 12:50:00,60.05,60.22,60.04,60.1,79972.0,55.6627,55.8203,55.6534,55.709,79972.0
2022-09-22 13:00:00,60.11,60.19,60.05,60.07,85768.0,55.7183,55.7925,55.6627,55.6812,85768.0
2022-09-22 13:10:00,60.07,60.14,60.04,60.14,198296.0,55.6812,55.7461,55.6534,55.7461,198296.0
2022-09-22 13:20:00,60.14,60.27,60.11,60.27,75961.0,55.7461,55.8666,55.7183,55.8666,75961.0
2022-09-22 13:30:00,60.28,60.34,60.25,60.29,149642.0,55.8759,55.9315,55.8481,55.8852,149642.0
2022-09-22 13:40:00,60.28,60.31,60.22,60.26,102969.0,55.8759,55.9037,55.8203,55.8573,102969.0
2022-09-22 13:50:00,60.26,60.28,60.11,60.11,154521.0,55.8573,55.8759,55.7183,55.7183,154521.0
2022-09-22 14:00:00,60.1,60.13,59.96,59.96,80136.0,55.709,55.7368,55.5793,55.5793,80136.0
2022-09-22 14:10:00,59.96,59.98,59.89,59.92,119338.0,55.5793,55.5978,55.5144,55.5422,119338.0
2022-09-22 14:20:00,59.92,59.93,59.82,59.87,83373.0,55.5422,55.5515,55.4495,55.4958,83373.0
2022-09-22 14:30:00,59.87,59.9,59.83,59.89,73833.0,55.4958,55.5236,55.4588,55.5144,73833.0
2022-09-22 14:40:00,59.89,59.9,59.71,59.76,93173.0,55.5144,55.5236,55.3475,55.3939,93173.0
2022-09-22 14:50:00,59.76,59.88,59.76,59.84,163614.0,55.3939,55.5051,55.3939,55.468,163614.0
2022-09-22 15:00:00,59.84,59.95,59.81,59.84,214734.0,55.468,55.57,55.4402,55.468,214734.0
2022-09-22 15:10:00,59.85,59.93,59.79,59.79,180412.0,55.4773,55.5515,55.4217,55.4217,180412.0
2022-09-22 15:20:00,59.8,59.82,59.7,59.8,83905.0,55.431,55.4495,55.3383,55.431,83905.0
2022-09-22 15:30:00,59.8,59.98,59.8,59.91,137765.0,55.431,55.5978,55.431,55.5329,137765.0
2022-09-22 15:40:00,59.91,60.17,59.89,60.11,169434.0,55.5329,55.7739,55.5144,55.7183,169434.0
2022-09-22 15:50:00,60.1,60.1,59.79,59.79,487022.0,55.709,55.709,55.4217,55.4217,487022.0
2022-09-23 09:30:00,59.63,59.63,59.32,59.47,177234.0,55.2734,55.2734,54.986,55.1251,177234.0
2022-09-23 09:40:00,59.46,59.75,59.35,59.58,93392.0,55.1158,55.3846,55.0138,55.227,93392.0
2022-09-23 09:50:00,59.58,59.6,59.49,59.53,70608.0,55.227,55.2456,55.1436,55.1807,70608.0
2022-09-23 10:00:00,59.54,59.65,59.49,59.6,84831.0,55.19,55.2919,55.1436,55.2456,84831.0
2022-09-23 10:10:00,59.6,59.72,59.55,59.72,120914.0,55.2456,55.3568,55.1992,55.3568,120914.0
2022-09-23 10:20:00,59.72,59.74,59.53,59.6,90965.0,55.3568,55.3753,55.1807,55.2456,90965.0
2022-09-23 10:30:00,59.59,59.61,59.42,59.44,59623.0,55.2363,55.2548,55.0787,55.0973,59623.0
2022-09-23 10:40:00,59.41,59.41,59.22,59.25,57537.0,55.0694,55.0694,54.8933,54.9211,57537.0
2022-09-23 10:50:00,59.26,59.34,59.23,59.27,74142.0,54.9304,55.0046,54.9026,54.9397,74142.0
2022-09-23 11:00:00,59.27,59.35,59.18,59.23,133799.0,54.9397,55.0138,54.8563,54.9026,133799.0
2022-09-23 11:10:00,59.23,59.3,59.1,59.3,67625.0,54.9026,54.9675,54.7821,54.9675,67625.0
2022-09-23 11:20:00,59.3,59.33,59.17,59.21,82631.0,54.9675,54.9953,54.847,54.8841,82631.0
2022-09-23 11:30:00,59.2,59.22,59.01,59.02,80161.0,54.8748,54.8933,54.6987,54.7079,80161.0
2022-09-23 11:40:00,59.02,59.07,58.88,58.91,103593.0,54.7079,54.7543,54.5782,54.606,103593.0
2022-09-23 11:50:00,58.91,59.02,58.9,58.92,89503.0,54.606,54.7079,54.5967,54.6152,89503.0
2022-09-23 12:00:00,58.93,58.94,58.75,58.77,108316.0,54.6245,54.6338,54.4577,54.4762,108316.0
2022-09-23 12:10:00,58.78,58.83,58.71,58.83,87656.0,54.4855,54.5318,54.4206,54.5318,87656.0
2022-09-23 12:20:00,58.8,58.85,58.68,58.71,72784.0,54.504,54.5504,54.3928,54.4206,72784.0
2022-09-23 12:30:00,58.7,58.71,58.58,58.63,46735.0,54.4113,54.4206,54.3001,54.3464,46735.0
2022-09-23 12:40:00,58.64,58.76,58.6,58.73,75726.0,54.3557,54.4669,54.3186,54.4391,75726.0
2022-09-23 12:50:00,58.73,58.8,58.72,58.77,69826.0,54.4391,54.504,54.4299,54.4762,69826.0
2022-09-23 13:00:00,58.76,58.88,58.75,58.8,55531.0,54.4669,54.5782,54.4577,54.504,55531.0
2022-09-23 13:10:00,58.8,58.97,58.79,58.92,130542.0,54.504,54.6616,54.4947,54.6152,130542.0
2022-09-23 13:20:00,58.92,58.94,58.79,58.81,113471.0,54.6152,54.6338,54.4947,54.5133,113471.0
2022-09-23 13:30:00,58.81,58.9,58.78,58.84,118804.0,54.5133,54.5967,54.4855,54.5411,118804.0
2022-09-23 13:40:00,58.84,58.88,58.74,58.77,93144.0,54.5411,54.5782,54.4484,54.4762,93144.0
2022-09-23 13:50:00,58.78,58.95,58.77,58.94,47633.0,54.4855,54.6431,54.4762,54.6338,47633.0
2022-09-23 14:00:00,58.93,58.99,58.81,58.81,83391.0,54.6245,54.6801,54.5133,54.5133,83391.0
2022-09-23 14:10:00,58.81,58.83,58.49,58.5,63181.0,54.5133,54.5318,54.2167,54.2259,63181.0
2022-09-23 14:20:00,58.5,58.64,58.48,58.54,73280.0,54.2259,54.3557,54.2074,54.263,73280.0
2022-09-23 14:30:00,58.54,58.55,58.36,58.42,76936.0,54.263,54.2723,54.0962,54.1518,76936.0
2022-09-23 14:40:00,58.42,58.5,58.38,58.44,53217.0,54.1518,54.2259,54.1147,54.1703,53217.0
2022-09-23 14:50:00,58.43,58.46,58.25,58.27,59894.0,54.161,54.1889,53.9942,54.0127,59894.0
2022-09-23 15:00:00,58.27,58.65,58.26,58.59,92663.0,54.0127,54.365,54.0035,54.3094,92663.0
2022-09-23 15:10:00,58.6,58.78,58.57,58.7,99011.0,54.3186,54.4855,54.2908,54.4113,99011.0
2022-09-23 15:20:00,58.7,58.76,58.63,58.74,106137.0,54.4113,54.4669,54.3464,54.4484,106137.0
2022-09-23 15:30:00,58.74,58.91,58.74,58.89,111944.0,54.4484,54.606,54.4484,54.5874,111944.0
2022-09-23 15:40:00,58.89,58.94,58.79,58.82,317294.0,54.5874,54.6338,54.4947,54.5226,317294.0
2022-09-23 15:50:00,58.81,59.0,58.68,58.97,482433.0,54.5133,54.6894,54.3928,54.6616,482433.0
2022-09-26 09:30:00,58.79,58.98,58.6,58.63,241906.0,54.4947,54.6709,54.3186,54.3464,241906.0
2022-09-26 09:40:00,58.63,58.95,58.62,58.8,87890.0,54.3464,54.6431,54.3372,54.504,87890.0
2022-09-26 09:50:00,58.8,58.93,58.75,58.84,99861.0,54.504,54.6245,54.4577,54.5411,99861.0
2022-09-26 10:00:00,58.84,58.99,58.75,58.79,153271.0,54.5411,54.6801,54.4577,54.4947,153271.0
2022-09-26 10:10:00,58.78,58.96,58.66,58.96,98820.0,54.4855,54.6523,54.3742,54.6523,98820.0
2022-09-26 10:20:00,58.97,59.04,58.92,59.01,97729.0,54.6616,54.7265,54.6152,54.6987,97729.0
2022-09-26 10:30:00,59.01,59.01,58.89,58.96,76478.0,54.6987,54.6987,54.5874,54.6523,76478.0
2022-09-26 10:40:00,58.96,59.02,58.88,58.95,91893.0,54.6523,54.7079,54.5782,54.6431,91893.0
2022-09-26 10:50:00,58.94,59.0,58.87,58.95,91990.0,54.6338,54.6894,54.5689,54.6431,91990.0
2022-09-26 11:00:00,58.95,59.12,58.94,58.96,84647.0,54.6431,54.8006,54.6338,54.6523,84647.0
2022-09-26 11:10:00,58.95,58.96,58.79,58.8,58674.0,54.6431,54.6523,54.4947,54.504,58674.0
2022-09-26 11:20:00,58.78,58.83,58.7,58.7,59874.0,54.4855,54.5318,54.4113,54.4113,59874.0
2022-09-26 11:30:00,58.7,58.76,58.66,58.74,77249.0,54.4113,54.4669,54.3742,54.4484,77249.0
2022-09-26 11:40:00,58.75,58.88,58.7,58.85,71510.0,54.4577,54.5782,54.4113,54.5504,71510.0
2022-09-26 11:50:00,58.86,59.02,58.76,58.98,61954.0,54.5596,54.7079,54.4669,54.6709,61954.0
2022-09-26 12:00:00,58.97,58.99,58.77,58.8,58507.0,54.6616,54.6801,54.4762,54.504,58507.0
2022-09-26 12:10:00,58.8,58.84,58.69,58.7,52072.0,54.504,54.5411,54.4021,54.4113,52072.0
2022-09-26 12:20:00,58.68,58.69,58.48,58.51,107113.0,54.3928,54.4021,54.2074,54.2352,107113.0
2022-09-26 12:30:00,58.5,58.55,58.43,58.46,65431.0,54.2259,54.2723,54.161,54.1889,65431.0
2022-09-26 12:40:00,58.46,58.47,58.36,58.44,81731.0,54.1889,54.1981,54.0962,54.1703,81731.0
2022-09-26 12:50:00,58.45,58.54,58.45,58.52,76526.0,54.1796,54.263,54.1796,54.2445,76526.0
2022-09-26 13:00:00,58.52,58.54,58.39,58.4,64652.0,54.2445,54.263,54.124,54.1332,64652.0
2022-09-26 13:10:00,58.4,58.4,58.18,58.19,78699.0,54.1332,54.1332,53.9293,53.9386,78699.0
2022-09-26 13:20:00,58.18,58.21,58.09,58.13,70983.0,53.9293,53.9571,53.8459,53.883,70983.0
2022-09-26 13:30:00,58.12,58.3,58.12,58.25,119415.0,53.8737,54.0405,53.8737,53.9942,119415.0
2022-09-26 13:40:00,58.24,58.37,58.22,58.31,95480.0,53.9849,54.1054,53.9664,54.0498,95480.0
2022-09-26 13:50:00,58.31,58.37,58.22,58.23,63765.0,54.0498,54.1054,53.9664,53.9757,63765.0
2022-09-26 14:00:00,58.23,58.42,58.21,58.38,101741.0,53.9757,54.1518,53.9571,54.1147,101741.0
2022-09-26 14:10:00,58.38,58.41,58.32,58.34,76317.0,54.1147,54.1425,54.0591,54.0776,76317.0
2022-09-26 14:20:00,58.33,58.36,58.19,58.2,73377.0,54.0684,54.0962,53.9386,53.9479,73377.0
2022-09-26 14:30:00,58.2,58.26,58.11,58.16,89015.0,53.9479,54.0035,53.8644,53.9108,89015.0
2022-09-26 14:40:00,58.17,58.4,58.12,58.38,80501.0,53.92,54.1332,53.8737,54.1147,80501.0
2022-09-26 14:50:00,58.38,58.45,58.33,58.39,75367.0,54.1147,54.1796,54.0684,54.124,75367.0
2022-09-26 15:00:00,58.39,58.52,58.39,58.52,103195.0,54.124,54.2445,54.124,54.2445,103195.0
2022-09-26 15:10:00,58.52,58.53,58.35,58.49,164920.0,54.2445,54.2537,54.0869,54.2167,164920.0
2022-09-26 15:20:00,58.49,58.51,58.37,58.41,83510.0,54.2167,54.2352,54.1054,54.1425,83510.0
2022-09-26 15:30:00,58.4,58.49,58.32,58.43,149009.0,54.1332,54.2167,54.0591,54.161,149009.0
2022-09-26 15:40:00,58.43,58.6,58.42,58.56,184815.0,54.161,54.3186,54.1518,54.2816,184815.0
2022-09-26 15:50:00,58.56,58.73,58.33,58.37,694566.0,54.2816,54.4391,54.0684,54.1054,694566.0
2022-09-27 09:30:00,58.69,58.96,58.55,58.95,132381.0,54.4021,54.6523,54.2723,54.6431,132381.0
2022-09-27 09:40:00,58.96,59.13,58.93,59.02,137237.0,54.6523,54.8099,54.6245,54.7079,137237.0
2022-09-27 09:50:00,59.03,59.04,58.84,58.87,74893.0,54.7172,54.7265,54.5411,54.5689,74893.0
2022-09-27 10:00:00,58.88,58.88,58.46,58.48,150387.0,54.5782,54.5782,54.1889,54.2074,150387.0
2022-09-27 10:10:00,58.48,58.57,58.46,58.52,63798.0,54.2074,54.2908,54.1889,54.2445,63798.0
2022-09-27 10:20:00,58.52,58.7,58.44,58.45,76625.0,54.2445,54.4113,54.1703,54.1796,76625.0
2022-09-27 10:30:00,58.45,58.68,58.44,58.64,327130.0,54.1796,54.3928,54.1703,54.3557,327130.0
2022-09-27 10:40:00,58.64,58.79,58.6,58.73,86043.0,54.3557,54.4947,54.3186,54.4391,86043.0
2022-09-27 10:50:00,58.72,58.75,58.54,58.55,79175.0,54.4299,54.4577,54.263,54.2723,79175.0
2022-09-27 11:00:00,58.54,58.63,58.46,58.6,111568.0,54.263,54.3464,54.1889,54.3186,111568.0
2022-09-27 11:10:00,58.6,58.64,58.47,58.48,63593.0,54.3186,54.3557,54.1981,54.2074,63593.0
2022-09-27 11:20:00,58.47,58.5,58.07,58.12,164845.0,54.1981,54.2259,53.8274,53.8737,164845.0
2022-09-27 11:30:00,58.12,58.24,58.1,58.14,98924.0,53.8737,53.9849,53.8552,53.8922,98924.0
2022-09-27 11:40:00,58.14,58.19,58.03,58.06,86760.0,53.8922,53.9386,53.7903,53.8181,86760.0
2022-09-27 11:50:00,58.06,58.11,57.91,57.92,165301.0,53.8181,53.8644,53.679,53.6883,165301.0
2022-09-27 12:00:00,57.92,57.95,57.73,57.73,110643.0,53.6883,53.7161,53.5122,53.5122,110643.0
2022-09-27 12:10:00,57.73,57.73,57.55,57.57,129528.0,53.5122,53.5122,53.3453,53.3639,129528.0
2022-09-27 12:20:00,57.57,57.69,57.51,57.67,90475.0,53.3639,53.4751,53.3083,53.4566,90475.0
2022-09-27 12:30:00,57.67,57.73,57.59,57.64,60672.0,53.4566,53.5122,53.3824,53.4288,60672.0
2022-09-27 12:40:00,57.63,57.73,57.62,57.72,59003.0,53.4195,53.5122,53.4102,53.5029,59003.0
2022-09-27 12:50:00,57.71,57.79,57.59,57.71,63963.0,53.4937,53.5678,53.3824,53.4937,63963.0
2022-09-27 13:00:00,57.7,57.7,57.54,57.59,126484.0,53.4844,53.4844,53.3361,53.3824,126484.0
2022-09-27 13:10:00,57.59,57.63,57.55,57.55,81932.0,53.3824,53.4195,53.3453,53.3453,81932.0
2022-09-27 13:20:00,57.55,57.57,57.49,57.52,59503.0,53.3453,53.3639,53.2897,53.3175,59503.0
2022-09-27 13:30:00,57.5,57.55,57.39,57.44,76255.0,53.299,53.3453,53.197,53.2434,76255.0
2022-09-27 13:40:00,57.43,57.44,57.33,57.4,89021.0,53.2341,53.2434,53.1414,53.2063,89021.0
2022-09-27 13:50:00,57.4,57.44,57.31,57.42,64990.0,53.2063,53.2434,53.1229,53.2248,64990.0
2022-09-27 14:00:00,57.41,57.54,57.39,57.5,103614.0,53.2156,53.3361,53.197,53.299,103614.0
2022-09-27 14:10:00,57.5,57.56,57.45,57.48,162070.0,53.299,53.3546,53.2526,53.2805,162070.0
2022-09-27 14:20:00,57.48,57.68,57.46,57.67,95921.0,53.2805,53.4658,53.2619,53.4566,95921.0
2022-09-27 14:30:00,57.67,57.77,57.6,57.74,66271.0,53.4566,53.5493,53.3917,53.5215,66271.0
2022-09-27 14:40:00,57.74,57.88,57.72,57.85,105565.0,53.5215,53.6512,53.5029,53.6234,105565.0
2022-09-27 14:50:00,57.85,57.85,57.77,57.79,89652.0,53.6234,53.6234,53.5493,53.5678,89652.0
2022-09-27 15:00:00,57.78,57.79,57.61,57.73,137296.0,53.5585,53.5678,53.401,53.5122,137296.0
2022-09-27 15:10:00,57.71,57.77,57.57,57.69,101356.0,53.4937,53.5493,53.3639,53.4751,101356.0
2022-09-27 15:20:00,57.69,57.71,57.58,57.62,127022.0,53.4751,53.4937,53.3732,53.4102,127022.0
2022-09-27 15:30:00,57.62,57.64,57.45,57.5,155875.0,53.4102,53.4288,53.2526,53.299,155875.0
2022-09-27 15:40:00,57.49,57.65,57.46,57.58,163732.0,53.2897,53.438,53.2619,53.3732,163732.0
2022-09-27 15:50:00,57.57,57.68,57.5,57.59,444669.0,53.3639,53.4658,53.299,53.3824,444669.0
2022-09-28 09:30:00,57.94,58.14,57.28,57.33,223933.0,53.7068,53.8922,53.0951,53.1414,223933.0
2022-09-28 09:40:00,57.33,57.67,57.26,57.57,170747.0,53.1414,53.4566,53.0765,53.3639,170747.0
2022-09-28 09:50:00,57.56,57.7,57.53,57.63,100445.0,53.3546,53.4844,53.3268,53.4195,100445.0
2022-09-28 10:00:00,57.65,57.78,57.43,57.51,140331.0,53.438,53.5585,53.2341,53.3083,140331.0
2022-09-28 10:10:00,57.52,57.55,57.42,57.51,77806.0,53.3175,53.3453,53.2248,53.3083,77806.0
2022-09-28 10:20:00,57.51,57.66,57.51,57.65,130174.0,53.3083,53.4473,53.3083,53.438,130174.0
2022-09-28 10:30:00,57.66,57.75,57.54,57.68,106923.0,53.4473,53.5307,53.3361,53.4658,106923.0
2022-09-28 10:40:00,57.68,57.9,57.67,57.76,86813.0,53.4658,53.6698,53.4566,53.54,86813.0
2022-09-28 10:50:00,57.75,57.77,57.67,57.68,70095.0,53.5307,53.5493,53.4566,53.4658,70095.0
2022-09-28 11:00:00,57.68,57.77,57.63,57.64,74229.0,53.4658,53.5493,53.4195,53.4288,74229.0
2022-09-28 11:10:00,57.64,57.76,57.63,57.67,70465.0,53.4288,53.54,53.4195,53.4566,70465.0
2022-09-28 11:20:00,57.67,57.81,57.66,57.69,132834.0,53.4566,53.5863,53.4473,53.4751,132834.0
2022-09-28 11:30:00,57.7,57.79,57.64,57.69,84439.0,53.4844,53.5678,53.4288,53.4751,84439.0
2022-09-28 11:40:00,57.69,57.73,57.61,57.69,81442.0,53.4751,53.5122,53.401,53.4751,81442.0
2022-09-28 11:50:00,57.7,57.83,57.64,57.81,75902.0,53.4844,53.6049,53.4288,53.5863,75902.0
2022-09-28 12:00:00,57.81,57.85,57.77,57.78,79519.0,53.5863,53.6234,53.5493,53.5585,79519.0
2022-09-28 12:10:00,57.78,57.99,57.77,57.99,103668.0,53.5585,53.7532,53.5493,53.7532,103668.0
2022-09-28 12:20:00,57.98,58.03,57.84,57.85,59537.0,53.7439,53.7903,53.6142,53.6234,59537.0
2022-09-28 12:30:00,57.85,57.91,57.8,57.83,57659.0,53.6234,53.679,53.5771,53.6049,57659.0
2022-09-28 12:40:00,57.84,57.98,57.83,57.95,74313.0,53.6142,53.7439,53.6049,53.7161,74313.0
2022-09-28 12:50:00,57.95,58.02,57.94,57.99,53577.0,53.7161,53.781,53.7068,53.7532,53577.0
2022-09-28 13:00:00,58.0,58.09,57.91,58.07,71654.0,53.7625,53.8459,53.679,53.8274,71654.0
2022-09-28 13:10:00,58.06,58.18,58.04,58.16,68534.0,53.8181,53.9293,53.7995,53.9108,68534.0
2022-09-28 13:20:00,58.16,58.16,58.06,58.07,43555.0,53.9108,53.9108,53.8181,53.8274,43555.0
2022-09-28 13:30:00,58.07,58.11,57.99,58.09,49935.0,53.8274,53.8644,53.7532,53.8459,49935.0
2022-09-28 13:40:00,58.08,58.12,58.0,58.01,56500.0,53.8366,53.8737,53.7625,53.7717,56500.0
2022-09-28 13:50:00,58.01,58.01,57.91,57.91,58347.0,53.7717,53.7717,53.679,53.679,58347.0
2022-09-28 14:00:00,57.93,58.04,57.93,57.99,61992.0,53.6976,53.7995,53.6976,53.7532,61992.0
2022-09-28 14:10:00,57.99,58.01,57.91,57.93,58479.0,53.7532,53.7717,53.679,53.6976,58479.0
2022-09-28 14:20:00,57.93,58.01,57.88,57.98,51660.0,53.6976,53.7717,53.6512,53.7439,51660.0
2022-09-28 14:30:00,57.97,58.13,57.97,58.1,51220.0,53.7347,53.883,53.7347,53.8552,51220.0
2022-09-28 14:40:00,58.09,58.12,58.02,58.11,51291.0,53.8459,53.8737,53.781,53.8644,51291.0
2022-09-28 14:50:00,58.11,58.16,58.06,58.07,48376.0,53.8644,53.9108,53.8181,53.8274,48376.0
2022-09-28 15:00:00,58.07,58.32,58.05,58.27,103488.0,53.8274,54.0591,53.8088,54.0127,103488.0
2022-09-28 15:10:00,58.26,58.29,58.21,58.24,115686.0,54.0035,54.0313,53.9571,53.9849,115686.0
2022-09-28 15:20:00,58.25,58.28,58.18,58.22,80236.0,53.9942,54.022,53.9293,53.9664,80236.0
2022-09-28 15:30:00,58.21,58.33,58.2,58.3,138955.0,53.9571,54.0684,53.9479,54.0405,138955.0
2022-09-28 15:40:00,58.3,58.46,58.29,58.4,158305.0,54.0405,54.1889,54.0313,54.1332,158305.0
2022-09-28 15:50:00,58.4,58.41,58.1,58.13,425826.0,54.1332,54.1425,53.8552,53.883,425826.0
2022-09-29 09:30:00,57.71,57.71,57.29,57.44,225677.0,53.8571,53.8571,53.4651,53.6051,225677.0
2022-09-29 09:40:00,57.44,57.46,56.98,57.07,156802.0,53.6051,53.6238,53.1758,53.2598,156802.0
2022-09-29 09:50:00,57.02,57.07,56.94,56.95,82381.0,53.2131,53.2598,53.1385,53.1478,82381.0
2022-09-29 10:00:00,56.95,56.95,56.77,56.82,111640.0,53.1478,53.1478,52.9798,53.0265,111640.0
2022-09-29 10:10:00,56.82,56.86,56.69,56.7,116212.0,53.0265,53.0638,52.9052,52.9145,116212.0
2022-09-29 10:20:00,56.71,56.85,56.7,56.84,131227.0,52.9238,53.0545,52.9145,53.0452,131227.0
2022-09-29 10:30:00,56.84,56.88,56.76,56.83,101160.0,53.0452,53.0825,52.9705,53.0358,101160.0
2022-09-29 10:40:00,56.82,56.89,56.75,56.86,106677.0,53.0265,53.0918,52.9612,53.0638,106677.0
2022-09-29 10:50:00,56.86,57.01,56.85,56.97,86072.0,53.0638,53.2038,53.0545,53.1665,86072.0
2022-09-29 11:00:00,56.96,57.12,56.93,57.08,95098.0,53.1571,53.3065,53.1291,53.2691,95098.0
2022-09-29 11:10:00,57.08,57.08,56.9,56.96,83546.0,53.2691,53.2691,53.1012,53.1571,83546.0
2022-09-29 11:20:00,56.95,56.95,56.78,56.84,66952.0,53.1478,53.1478,52.9892,53.0452,66952.0
2022-09-29 11:30:00,56.84,56.88,56.77,56.84,55632.0,53.0452,53.0825,52.9798,53.0452,55632.0
2022-09-29 11:40:00,56.85,56.96,56.78,56.96,60651.0,53.0545,53.1571,52.9892,53.1571,60651.0
2022-09-29 11:50:00,56.96,57.1,56.94,57.02,59099.0,53.1571,53.2878,53.1385,53.2131,59099.0
2022-09-29 12:00:00,57.0,57.06,56.94,57.05,75744.0,53.1945,53.2505,53.1385,53.2411,75744.0
2022-09-29 12:10:00,57.04,57.05,56.82,56.83,52635.0,53.2318,53.2411,53.0265,53.0358,52635.0
2022-09-29 12:20:00,56.83,56.84,56.73,56.76,81425.0,53.0358,53.0452,52.9425,52.9705,81425.0
2022-09-29 12:30:00,56.76,56.84,56.73,56.83,50825.0,52.9705,53.0452,52.9425,53.0358,50825.0
2022-09-29 12:40:00,56.83,56.85,56.77,56.8,41019.0,53.0358,53.0545,52.9798,53.0078,41019.0
2022-09-29 12:50:00,56.79,56.85,56.7,56.71,62133.0,52.9985,53.0545,52.9145,52.9238,62133.0
2022-09-29 13:00:00,56.71,56.71,56.58,56.59,87058.0,52.9238,52.9238,52.8025,52.8118,87058.0
2022-09-29 13:10:00,56.59,56.65,56.55,56.55,166918.0,52.8118,52.8678,52.7745,52.7745,166918.0
2022-09-29 13:20:00,56.55,56.63,56.52,56.57,174303.0,52.7745,52.8492,52.7465,52.7932,174303.0
2022-09-29 13:30:00,56.57,56.66,56.52,56.64,90796.0,52.7932,52.8772,52.7465,52.8585,90796.0
2022-09-29 13:40:00,56.64,56.64,56.53,56.58,85217.0,52.8585,52.8585,52.7559,52.8025,85217.0
2022-09-29 13:50:00,56.58,56.6,56.43,56.44,569458.0,52.8025,52.8212,52.6625,52.6719,569458.0
2022-09-29 14:00:00,56.44,56.45,56.36,56.43,73418.0,52.6719,52.6812,52.5972,52.6625,73418.0
2022-09-29 14:10:00,56.42,56.43,56.29,56.3,68800.0,52.6532,52.6625,52.5319,52.5412,68800.0
2022-09-29 14:20:00,56.29,56.5,56.28,56.47,67199.0,52.5319,52.7279,52.5225,52.6999,67199.0
2022-09-29 14:30:00,56.46,56.55,56.42,56.51,64233.0,52.6905,52.7745,52.6532,52.7372,64233.0
2022-09-29 14:40:00,56.5,56.52,56.43,56.43,43397.0,52.7279,52.7465,52.6625,52.6625,43397.0
2022-09-29 14:50:00,56.42,56.44,56.3,56.32,58025.0,52.6532,52.6719,52.5412,52.5599,58025.0
2022-09-29 15:00:00,56.32,56.42,56.29,56.37,82004.0,52.5599,52.6532,52.5319,52.6065,82004.0
2022-09-29 15:10:00,56.36,56.52,56.33,56.5,120405.0,52.5972,52.7465,52.5692,52.7279,120405.0
2022-09-29 15:20:00,56.49,56.51,56.37,56.43,127939.0,52.7185,52.7372,52.6065,52.6625,127939.0
2022-09-29 15:30:00,56.42,56.72,56.41,56.66,353503.0,52.6532,52.9332,52.6439,52.8772,353503.0
2022-09-29 15:40:00,56.66,56.67,56.49,56.6,200614.0,52.8772,52.8865,52.7185,52.8212,200614.0
2022-09-29 15:50:00,56.61,56.73,56.6,56.69,869853.0,52.8305,52.9425,52.8212,52.9052,869853.0
2022-09-30 09:30:00,56.47,56.7,55.96,56.02,459209.0,52.6999,52.9145,52.2239,52.2799,459209.0
2022-09-30 09:40:00,56.0,56.39,55.95,56.04,184299.0,52.2612,52.6252,52.2146,52.2986,184299.0
2022-09-30 09:50:00,56.03,56.34,55.96,56.23,275834.0,52.2892,52.5785,52.2239,52.4759,275834.0
2022-09-30 10:00:00,56.23,56.3,56.06,56.06,258153.0,52.4759,52.5412,52.3172,52.3172,258153.0
2022-09-30 10:10:00,56.06,56.06,55.74,55.84,245228.0,52.3172,52.3172,52.0186,52.1119,245228.0
2022-09-30 10:20:00,55.84,56.02,55.82,55.98,170317.0,52.1119,52.2799,52.0933,52.2426,170317.0
2022-09-30 10:30:00,56.0,56.16,55.98,56.08,164531.0,52.2612,52.4106,52.2426,52.3359,164531.0
2022-09-30 10:40:00,56.09,56.1,55.89,55.91,298069.0,52.3452,52.3546,52.1586,52.1772,298069.0
2022-09-30 10:50:00,55.91,56.01,55.8,55.83,104632.0,52.1772,52.2706,52.0746,52.1026,104632.0
2022-09-30 11:00:00,55.84,56.06,55.79,56.05,198028.0,52.1119,52.3172,52.0653,52.3079,198028.0
2022-09-30 11:10:00,56.04,56.12,55.98,56.01,107627.0,52.2986,52.3732,52.2426,52.2706,107627.0
2022-09-30 11:20:00,56.01,56.11,56.0,56.03,98831.0,52.2706,52.3639,52.2612,52.2892,98831.0
2022-09-30 11:30:00,56.04,56.15,56.0,56.04,124695.0,52.2986,52.4012,52.2612,52.2986,124695.0
2022-09-30 11:40:00,56.04,56.04,55.73,55.75,87044.0,52.2986,52.2986,52.0093,52.0279,87044.0
2022-09-30 11:50:00,55.74,55.74,55.59,55.7,156085.0,52.0186,52.0186,51.8786,51.9813,156085.0
2022-09-30 12:00:00,55.7,55.71,55.56,55.57,128316.0,51.9813,51.9906,51.8506,51.8599,128316.0
2022-09-30 12:10:00,55.57,55.7,55.55,55.6,250645.0,51.8599,51.9813,51.8413,51.8879,250645.0
2022-09-30 12:20:00,55.6,55.65,55.51,55.63,183138.0,51.8879,51.9346,51.804,51.9159,183138.0
2022-09-30 12:30:00,55.63,55.72,55.56,55.59,172338.0,51.9159,51.9999,51.8506,51.8786,172338.0
2022-09-30 12:40:00,55.6,55.61,55.47,55.48,123875.0,51.8879,51.8973,51.7666,51.776,123875.0
2022-09-30 12:50:00,55.49,55.52,55.41,55.46,102400.0,51.7853,51.8133,51.7106,51.7573,102400.0
2022-09-30 13:00:00,55.45,55.45,55.29,55.43,264718.0,51.748,51.748,51.5986,51.7293,264718.0
2022-09-30 13:10:00,55.42,55.49,55.33,55.48,272407.0,51.72,51.7853,51.636,51.776,272407.0
2022-09-30 13:20:00,55.48,55.65,55.48,55.62,73273.0,51.776,51.9346,51.776,51.9066,73273.0
2022-09-30 13:30:00,55.63,55.67,55.49,55.51,157042.0,51.9159,51.9533,51.7853,51.804,157042.0
2022-09-30 13:40:00,55.51,55.59,55.41,55.44,244932.0,51.804,51.8786,51.7106,51.7386,244932.0
2022-09-30 13:50:00,55.44,55.57,55.43,55.54,104489.0,51.7386,51.8599,51.7293,51.832,104489.0
2022-09-30 14:00:00,55.53,55.63,55.52,55.63,99578.0,51.8226,51.9159,51.8133,51.9159,99578.0
2022-09-30 14:10:00,55.63,55.78,55.63,55.7,87865.0,51.9159,52.0559,51.9159,51.9813,87865.0
2022-09-30 14:20:00,55.7,55.75,55.57,55.6,86436.0,51.9813,52.0279,51.8599,51.8879,86436.0
2022-09-30 14:30:00,55.61,55.64,55.45,55.48,151876.0,51.8973,51.9253,51.748,51.776,151876.0
2022-09-30 14:40:00,55.49,55.5,55.26,55.35,169670.0,51.7853,51.7946,51.5706,51.6546,169670.0
2022-09-30 14:50:00,55.36,55.41,55.27,55.3,166085.0,51.664,51.7106,51.58,51.608,166085.0
2022-09-30 15:00:00,55.31,55.43,55.14,55.15,628531.0,51.6173,51.7293,51.4587,51.468,628531.0
2022-09-30 15:10:00,55.16,55.29,55.07,55.26,363353.0,51.4773,51.5986,51.3933,51.5706,363353.0
2022-09-30 15:20:00,55.27,55.31,55.06,55.25,268943.0,51.58,51.6173,51.384,51.5613,268943.0
2022-09-30 15:30:00,55.26,55.39,55.12,55.15,381352.0,51.5706,51.692,51.44,51.468,381352.0
2022-09-30 15:40:00,55.15,55.24,55.04,55.08,634197.0,51.468,51.552,51.3653,51.4027,634197.0
2022-09-30 15:50:00,55.07,55.07,54.72,54.82,1656867.0,51.3933,51.3933,51.0667,51.16,1656867.0
2022-10-03 09:30:00,55.24,55.27,54.95,55.06,415128.0,51.552,51.58,51.2813,51.384,415128.0
2022-10-03 09:40:00,55.06,55.08,54.84,54.95,257565.0,51.384,51.4027,51.1787,51.2813,257565.0
2022-10-03 09:50:00,54.95,55.16,54.91,55.1,410704.0,51.2813,51.4773,51.244,51.4213,410704.0
2022-10-03 10:00:00,55.1,55.87,55.08,55.86,264749.0,51.4213,52.1399,51.4027,52.1306,264749.0
2022-10-03 10:10:00,55.86,56.07,55.74,56.01,315529.0,52.1306,52.3266,52.0186,52.2706,315529.0
2022-10-03 10:20:00,56.01,56.18,55.83,55.84,196913.0,52.2706,52.4292,52.1026,52.1119,196913.0
2022-10-03 10:30:00,55.85,55.96,55.77,55.81,73619.0,52.1213,52.2239,52.0466,52.0839,73619.0
2022-10-03 10:40:00,55.8,55.96,55.7,55.91,86617.0,52.0746,52.2239,51.9813,52.1772,86617.0
2022-10-03 10:50:00,55.91,55.92,55.74,55.74,215428.0,52.1772,52.1866,52.0186,52.0186,215428.0
2022-10-03 11:00:00,55.74,55.85,55.74,55.84,160121.0,52.0186,52.1213,52.0186,52.1119,160121.0
2022-10-03 11:10:00,55.84,55.94,55.8,55.85,153761.0,52.1119,52.2052,52.0746,52.1213,153761.0
2022-10-03 11:20:00,55.85,55.87,55.77,55.84,133215.0,52.1213,52.1399,52.0466,52.1119,133215.0
2022-10-03 11:30:00,55.85,55.9,55.61,55.62,99767.0,52.1213,52.1679,51.8973,51.9066,99767.0
2022-10-03 11:40:00,55.62,55.67,55.57,55.67,117244.0,51.9066,51.9533,51.8599,51.9533,117244.0
2022-10-03 11:50:00,55.67,55.72,55.58,55.59,109210.0,51.9533,51.9999,51.8693,51.8786,109210.0
2022-10-03 12:00:00,55.58,55.79,55.58,55.76,142090.0,51.8693,52.0653,51.8693,52.0373,142090.0
2022-10-03 12:10:00,55.76,55.84,55.72,55.73,79353.0,52.0373,52.1119,51.9999,52.0093,79353.0
2022-10-03 12:20:00,55.73,55.74,55.55,55.56,152817.0,52.0093,52.0186,51.8413,51.8506,152817.0
2022-10-03 12:30:00,55.57,55.81,55.56,55.81,66587.0,51.8599,52.0839,51.8506,52.0839,66587.0
2022-10-03 12:40:00,55.81,55.82,55.75,55.8,69254.0,52.0839,52.0933,52.0279,52.0746,69254.0
2022-10-03 12:50:00,55.8,55.81,55.63,55.71,127170.0,52.0746,52.0839,51.9159,51.9906,127170.0
2022-10-03 13:00:00,55.72,55.86,55.67,55.83,192518.0,51.9999,52.1306,51.9533,52.1026,192518.0
2022-10-03 13:10:00,55.83,55.95,55.78,55.89,147891.0,52.1026,52.2146,52.0559,52.1586,147891.0
2022-10-03 13:20:00,55.88,55.99,55.85,55.85,137886.0,52.1493,52.2519,52.1213,52.1213,137886.0
2022-10-03 13:30:00,55.86,55.96,55.85,55.94,142497.0,52.1306,52.2239,52.1213,52.2052,142497.0
2022-10-03 13:40:00,55.94,56.02,55.93,56.01,156135.0,52.2052,52.2799,52.1959,52.2706,156135.0
2022-10-03 13:50:00,56.0,56.01,55.95,55.99,93056.0,52.2612,52.2706,52.2146,52.2519,93056.0
2022-10-03 14:00:00,55.99,56.13,55.98,56.11,247676.0,52.2519,52.3826,52.2426,52.3639,247676.0
2022-10-03 14:10:00,56.11,56.24,56.07,56.18,191701.0,52.3639,52.4852,52.3266,52.4292,191701.0
2022-10-03 14:20:00,56.17,56.29,56.11,56.24,175927.0,52.4199,52.5319,52.3639,52.4852,175927.0
2022-10-03 14:30:00,56.25,56.29,56.22,56.25,78305.0,52.4945,52.5319,52.4666,52.4945,78305.0
2022-10-03 14:40:00,56.24,56.32,56.23,56.27,113181.0,52.4852,52.5599,52.4759,52.5132,113181.0
2022-10-03 14:50:00,56.28,56.39,56.28,56.35,121437.0,52.5225,52.6252,52.5225,52.5879,121437.0
2022-10-03 15:00:00,56.35,56.4,56.27,56.35,126085.0,52.5879,52.6345,52.5132,52.5879,126085.0
2022-10-03 15:10:00,56.36,56.41,56.24,56.39,154621.0,52.5972,52.6439,52.4852,52.6252,154621.0
2022-10-03 15:20:00,56.4,56.46,56.28,56.41,198103.0,52.6345,52.6905,52.5225,52.6439,198103.0
2022-10-03 15:30:00,56.41,56.51,56.38,56.49,256304.0,52.6439,52.7372,52.6159,52.7185,256304.0
2022-10-03 15:40:00,56.48,56.56,56.39,56.42,330023.0,52.7092,52.7839,52.6252,52.6532,330023.0
2022-10-03 15:50:00,56.44,56.52,56.32,56.37,910607.0,52.6719,52.7465,52.5599,52.6065,910607.0
2022-10-04 09:30:00,56.84,57.21,56.74,57.18,364502.0,53.0452,53.3905,52.9518,53.3625,364502.0
2022-10-04 09:40:00,57.19,57.49,57.18,57.48,235374.0,53.3718,53.6518,53.3625,53.6424,235374.0
2022-10-04 09:50:00,57.49,57.73,57.42,57.71,169929.0,53.6518,53.8757,53.5864,53.8571,169929.0
2022-10-04 10:00:00,57.71,57.93,57.63,57.72,173343.0,53.8571,54.0624,53.7824,53.8664,173343.0
2022-10-04 10:10:00,57.73,57.8,57.62,57.71,158102.0,53.8757,53.9411,53.7731,53.8571,158102.0
2022-10-04 10:20:00,57.7,57.7,57.54,57.61,143937.0,53.8477,53.8477,53.6984,53.7637,143937.0
2022-10-04 10:30:00,57.6,57.63,57.43,57.46,257574.0,53.7544,53.7824,53.5958,53.6238,257574.0
2022-10-04 10:40:00,57.48,57.51,57.2,57.25,93957.0,53.6424,53.6704,53.3811,53.4278,93957.0
2022-10-04 10:50:00,57.25,57.36,57.07,57.29,116092.0,53.4278,53.5304,53.2598,53.4651,116092.0
2022-10-04 11:00:00,57.3,57.36,57.22,57.25,85137.0,53.4744,53.5304,53.3998,53.4278,85137.0
2022-10-04 11:10:00,57.25,57.26,57.09,57.11,101757.0,53.4278,53.4371,53.2785,53.2971,101757.0
2022-10-04 11:20:00,57.11,57.23,57.07,57.17,51129.0,53.2971,53.4091,53.2598,53.3531,51129.0
2022-10-04 11:30:00,57.17,57.26,57.05,57.18,75894.0,53.3531,53.4371,53.2411,53.3625,75894.0
2022-10-04 11:40:00,57.18,57.19,57.1,57.14,50499.0,53.3625,53.3718,53.2878,53.3251,50499.0
2022-10-04 11:50:00,57.14,57.17,57.05,57.12,39899.0,53.3251,53.3531,53.2411,53.3065,39899.0
2022-10-04 12:00:00,57.13,57.17,57.09,57.14,56148.0,53.3158,53.3531,53.2785,53.3251,56148.0
2022-10-04 12:10:00,57.14,57.25,57.14,57.21,74141.0,53.3251,53.4278,53.3251,53.3905,74141.0
2022-10-04 12:20:00,57.22,57.32,57.18,57.3,68116.0,53.3998,53.4931,53.3625,53.4744,68116.0
2022-10-04 12:30:00,57.29,57.39,57.27,57.38,45983.0,53.4651,53.5584,53.4464,53.5491,45983.0
2022-10-04 12:40:00,57.36,57.37,57.22,57.25,94362.0,53.5304,53.5398,53.3998,53.4278,94362.0
2022-10-04 12:50:00,57.25,57.25,57.03,57.16,57722.0,53.4278,53.4278,53.2225,53.3438,57722.0
2022-10-04 13:00:00,57.16,57.16,57.04,57.07,71953.0,53.3438,53.3438,53.2318,53.2598,71953.0
2022-10-04 13:10:00,57.06,57.14,57.01,57.02,83569.0,53.2505,53.3251,53.2038,53.2131,83569.0
2022-10-04 13:20:00,57.01,57.16,56.98,57.16,58041.0,53.2038,53.3438,53.1758,53.3438,58041.0
2022-10-04 13:30:00,57.17,57.24,57.15,57.19,137857.0,53.3531,53.4185,53.3345,53.3718,137857.0
2022-10-04 13:40:00,57.18,57.3,57.14,57.27,70493.0,53.3625,53.4744,53.3251,53.4464,70493.0
2022-10-04 13:50:00,57.28,57.43,57.22,57.37,74118.0,53.4558,53.5958,53.3998,53.5398,74118.0
2022-10-04 14:00:00,57.37,57.42,57.33,57.37,71842.0,53.5398,53.5864,53.5024,53.5398,71842.0
2022-10-04 14:10:00,57.37,57.4,57.2,57.2,142750.0,53.5398,53.5678,53.3811,53.3811,142750.0
2022-10-04 14:20:00,57.2,57.32,57.15,57.22,80952.0,53.3811,53.4931,53.3345,53.3998,80952.0
2022-10-04 14:30:00,57.23,57.33,57.19,57.28,55871.0,53.4091,53.5024,53.3718,53.4558,55871.0
2022-10-04 14:40:00,57.28,57.47,57.24,57.43,110315.0,53.4558,53.6331,53.4185,53.5958,110315.0
2022-10-04 14:50:00,57.44,57.51,57.4,57.48,91766.0,53.6051,53.6704,53.5678,53.6424,91766.0
2022-10-04 15:00:00,57.48,57.48,57.37,57.41,65719.0,53.6424,53.6424,53.5398,53.5771,65719.0
2022-10-04 15:10:00,57.4,57.4,57.27,57.34,103314.0,53.5678,53.5678,53.4464,53.5118,103314.0
2022-10-04 15:20:00,57.33,57.42,57.28,57.41,128134.0,53.5024,53.5864,53.4558,53.5771,128134.0
2022-10-04 15:30:00,57.41,57.51,57.29,57.48,157346.0,53.5771,53.6704,53.4651,53.6424,157346.0
2022-10-04 15:40:00,57.48,57.55,57.42,57.5,157932.0,53.6424,53.7078,53.5864,53.6611,157932.0
2022-10-04 15:50:00,57.5,57.66,57.46,57.55,649746.0,53.6611,53.8104,53.6238,53.7078,649746.0
2022-10-05 09:30:00,57.26,57.33,57.0,57.24,198326.0,53.4371,53.5024,53.1945,53.4185,198326.0
2022-10-05 09:40:00,57.24,57.32,57.15,57.25,132329.0,53.4185,53.4931,53.3345,53.4278,132329.0
2022-10-05 09:50:00,57.25,57.26,56.98,57.04,111730.0,53.4278,53.4371,53.1758,53.2318,111730.0
2022-10-05 10:00:00,57.01,57.01,56.73,56.77,119610.0,53.2038,53.2038,52.9425,52.9798,119610.0
2022-10-05 10:10:00,56.77,56.78,56.51,56.57,92089.0,52.9798,52.9892,52.7372,52.7932,92089.0
2022-10-05 10:20:00,56.55,56.72,56.53,56.7,95584.0,52.7745,52.9332,52.7559,52.9145,95584.0
2022-10-05 10:30:00,56.7,56.83,56.67,56.82,88766.0,52.9145,53.0358,52.8865,53.0265,88766.0
2022-10-05 10:40:00,56.82,56.93,56.78,56.8,59248.0,53.0265,53.1291,52.9892,53.0078,59248.0
2022-10-05 10:50:00,56.8,56.81,56.65,56.7,53875.0,53.0078,53.0172,52.8678,52.9145,53875.0
2022-10-05 11:00:00,56.69,56.85,56.67,56.84,46177.0,52.9052,53.0545,52.8865,53.0452,46177.0
2022-10-05 11:10:00,56.84,56.93,56.78,56.92,87796.0,53.0452,53.1291,52.9892,53.1198,87796.0
2022-10-05 11:20:00,56.92,56.93,56.79,56.82,59065.0,53.1198,53.1291,52.9985,53.0265,59065.0
2022-10-05 11:30:00,56.82,56.94,56.79,56.93,46717.0,53.0265,53.1385,52.9985,53.1291,46717.0
2022-10-05 11:40:00,56.94,56.95,56.82,56.83,52188.0,53.1385,53.1478,53.0265,53.0358,52188.0
2022-10-05 11:50:00,56.83,56.94,56.83,56.89,48009.0,53.0358,53.1385,53.0358,53.0918,48009.0
2022-10-05 12:00:00,56.9,57.0,56.74,56.99,71991.0,53.1012,53.1945,52.9518,53.1851,71991.0
2022-10-05 12:10:00,57.01,57.16,56.98,57.11,54289.0,53.2038,53.3438,53.1758,53.2971,54289.0
2022-10-05 12:20:00,57.12,57.12,57.01,57.03,39812.0,53.3065,53.3065,53.2038,53.2225,39812.0
2022-10-05 12:30:00,57.03,57.06,56.99,57.05,58082.0,53.2225,53.2505,53.1851,53.2411,58082.0
2022-10-05 12:40:00,57.05,57.23,57.02,57.23,34572.0,53.2411,53.4091,53.2131,53.4091,34572.0
2022-10-05 12:50:00,57.23,57.25,57.13,57.13,30365.0,53.4091,53.4278,53.3158,53.3158,30365.0
2022-10-05 13:00:00,57.13,57.27,57.12,57.25,43426.0,53.3158,53.4464,53.3065,53.4278,43426.0
2022-10-05 13:10:00,57.25,57.36,57.24,57.36,86748.0,53.4278,53.5304,53.4185,53.5304,86748.0
2022-10-05 13:20:00,57.36,57.43,57.31,57.34,48234.0,53.5304,53.5958,53.4838,53.5118,48234.0
2022-10-05 13:30:00,57.33,57.36,57.25,57.3,58464.0,53.5024,53.5304,53.4278,53.4744,58464.0
2022-10-05 13:40:00,57.29,57.37,57.27,57.37,37009.0,53.4651,53.5398,53.4464,53.5398,37009.0
2022-10-05 13:50:00,57.36,57.38,57.22,57.22,57305.0,53.5304,53.5491,53.3998,53.3998,57305.0
2022-10-05 14:00:00,57.24,57.35,57.21,57.35,77301.0,53.4185,53.5211,53.3905,53.5211,77301.0
2022-10-05 14:10:00,57.34,57.45,57.33,57.44,46419.0,53.5118,53.6144,53.5024,53.6051,46419.0
2022-10-05 14:20:00,57.43,57.47,57.37,57.45,92159.0,53.5958,53.6331,53.5398,53.6144,92159.0
2022-10-05 14:30:00,57.45,57.51,57.34,57.47,79475.0,53.6144,53.6704,53.5118,53.6331,79475.0
2022-10-05 14:40:00,57.46,57.47,57.38,57.4,69572.0,53.6238,53.6331,53.5491,53.5678,69572.0
2022-10-05 14:50:00,57.4,57.46,57.37,57.42,53291.0,53.5678,53.6238,53.5398,53.5864,53291.0
2022-10-05 15:00:00,57.42,57.51,57.41,57.47,73017.0,53.5864,53.6704,53.5771,53.6331,73017.0
2022-10-05 15:10:00,57.46,57.65,57.42,57.62,101534.0,53.6238,53.8011,53.5864,53.7731,101534.0
2022-10-05 15:20:00,57.62,57.62,57.53,57.54,53033.0,53.7731,53.7731,53.6891,53.6984,53033.0
2022-10-05 15:30:00,57.54,57.61,57.47,57.48,111104.0,53.6984,53.7637,53.6331,53.6424,111104.0
2022-10-05 15:40:00,57.48,57.48,57.38,57.4,98878.0,53.6424,53.6424,53.5491,53.5678,98878.0
2022-10-05 15:50:00,57.39,57.4,57.17,57.26,512246.0,53.5584,53.5678,53.3531,53.4371,512246.0
2022-10-06 09:30:00,57.42,57.42,56.93,57.13,179705.0,53.5864,53.5864,53.1291,53.3158,179705.0
2022-10-06 09:40:00,57.14,57.33,57.12,57.22,116882.0,53.3251,53.5024,53.3065,53.3998,116882.0
2022-10-06 09:50:00,57.22,57.25,56.85,56.9,129440.0,53.3998,53.4278,53.0545,53.1012,129440.0
2022-10-06 10:00:00,56.91,56.91,56.69,56.74,196242.0,53.1105,53.1105,52.9052,52.9518,196242.0
2022-10-06 10:10:00,56.73,56.77,56.62,56.76,95209.0,52.9425,52.9798,52.8398,52.9705,95209.0
2022-10-06 10:20:00,56.77,56.85,56.59,56.6,103479.0,52.9798,53.0545,52.8118,52.8212,103479.0
2022-10-06 10:30:00,56.61,56.64,56.47,56.52,87141.0,52.8305,52.8585,52.6999,52.7465,87141.0
2022-10-06 10:40:00,56.52,56.74,56.51,56.72,69946.0,52.7465,52.9518,52.7372,52.9332,69946.0
2022-10-06 10:50:00,56.71,56.78,56.65,56.75,79566.0,52.9238,52.9892,52.8678,52.9612,79566.0
2022-10-06 11:00:00,56.76,56.78,56.54,56.66,117396.0,52.9705,52.9892,52.7652,52.8772,117396.0
2022-10-06 11:10:00,56.66,56.79,56.57,56.75,118739.0,52.8772,52.9985,52.7932,52.9612,118739.0
2022-10-06 11:20:00,56.73,56.78,56.7,56.71,72006.0,52.9425,52.9892,52.9145,52.9238,72006.0
2022-10-06 11:30:00,56.7,56.73,56.59,56.6,44398.0,52.9145,52.9425,52.8118,52.8212,44398.0
2022-10-06 11:40:00,56.61,56.65,56.54,56.58,59361.0,52.8305,52.8678,52.7652,52.8025,59361.0
2022-10-06 11:50:00,56.58,56.68,56.36,56.38,82191.0,52.8025,52.8958,52.5972,52.6159,82191.0
2022-10-06 12:00:00,56.37,56.4,56.31,56.36,80094.0,52.6065,52.6345,52.5505,52.5972,80094.0
2022-10-06 12:10:00,56.36,56.39,56.3,56.35,54987.0,52.5972,52.6252,52.5412,52.5879,54987.0
2022-10-06 12:20:00,56.35,56.51,56.35,56.5,32266.0,52.5879,52.7372,52.5879,52.7279,32266.0
2022-10-06 12:30:00,56.51,56.52,56.4,56.48,46801.0,52.7372,52.7465,52.6345,52.7092,46801.0
2022-10-06 12:40:00,56.47,56.55,56.41,56.53,101060.0,52.6999,52.7745,52.6439,52.7559,101060.0
2022-10-06 12:50:00,56.54,56.55,56.44,56.44,71412.0,52.7652,52.7745,52.6719,52.6719,71412.0
2022-10-06 13:00:00,56.45,56.48,56.24,56.26,80662.0,52.6812,52.7092,52.4852,52.5039,80662.0
2022-10-06 13:10:00,56.26,56.42,56.26,56.38,45945.0,52.5039,52.6532,52.5039,52.6159,45945.0
2022-10-06 13:20:00,56.38,56.44,56.32,56.37,72356.0,52.6159,52.6719,52.5599,52.6065,72356.0
2022-10-06 13:30:00,56.37,56.38,56.14,56.16,43700.0,52.6065,52.6159,52.3919,52.4106,43700.0
2022-10-06 13:40:00,56.15,56.23,56.14,56.21,71601.0,52.4012,52.4759,52.3919,52.4572,71601.0
2022-10-06 13:50:00,56.21,56.25,56.2,56.23,50869.0,52.4572,52.4945,52.4479,52.4759,50869.0
2022-10-06 14:00:00,56.22,56.22,56.08,56.12,68420.0,52.4666,52.4666,52.3359,52.3732,68420.0
2022-10-06 14:10:00,56.13,56.21,56.07,56.08,117590.0,52.3826,52.4572,52.3266,52.3359,117590.0
2022-10-06 14:20:00,56.08,56.17,56.07,56.13,49516.0,52.3359,52.4199,52.3266,52.3826,49516.0
2022-10-06 14:30:00,56.13,56.24,56.1,56.18,65960.0,52.3826,52.4852,52.3546,52.4292,65960.0
2022-10-06 14:40:00,56.18,56.19,55.97,55.98,60161.0,52.4292,52.4386,52.2332,52.2426,60161.0
2022-10-06 14:50:00,55.98,56.02,55.91,55.94,81822.0,52.2426,52.2799,52.1772,52.2052,81822.0
2022-10-06 15:00:00,55.94,55.95,55.83,55.87,100032.0,52.2052,52.2146,52.1026,52.1399,100032.0
2022-10-06 15:10:00,55.88,55.96,55.8,55.94,142500.0,52.1493,52.2239,52.0746,52.2052,142500.0
2022-10-06 15:20:00,55.93,56.14,55.91,56.14,165076.0,52.1959,52.3919,52.1772,52.3919,165076.0
2022-10-06 15:30:00,56.14,56.19,56.02,56.08,111671.0,52.3919,52.4386,52.2799,52.3359,111671.0
2022-10-06 15:40:00,56.06,56.15,56.01,56.12,159020.0,52.3172,52.4012,52.2706,52.3732,159020.0
2022-10-06 15:50:00,56.11,56.15,55.96,56.01,681534.0,52.3639,52.4012,52.2239,52.2706,681534.0
2022-10-07 09:30:00,55.87,55.95,55.59,55.73,218464.0,52.1399,52.2146,51.8786,52.0093,218464.0
2022-10-07 09:40:00,55.73,55.83,55.4,55.59,169477.0,52.0093,52.1026,51.7013,51.8786,169477.0
2022-10-07 09:50:00,55.61,55.68,55.4,55.49,76805.0,51.8973,51.9626,51.7013,51.7853,76805.0
2022-10-07 10:00:00,55.5,55.52,55.4,55.49,80212.0,51.7946,51.8133,51.7013,51.7853,80212.0
2022-10-07 10:10:00,55.49,55.6,55.49,55.56,81309.0,51.7853,51.8879,51.7853,51.8506,81309.0
2022-10-07 10:20:00,55.56,55.7,55.56,55.62,125621.0,51.8506,51.9813,51.8506,51.9066,125621.0
2022-10-07 10:30:00,55.62,55.66,55.55,55.56,67551.0,51.9066,51.9439,51.8413,51.8506,67551.0
2022-10-07 10:40:00,55.56,55.72,55.55,55.67,85165.0,51.8506,51.9999,51.8413,51.9533,85165.0
2022-10-07 10:50:00,55.66,55.67,55.52,55.55,71422.0,51.9439,51.9533,51.8133,51.8413,71422.0
2022-10-07 11:00:00,55.55,55.58,55.45,55.52,63020.0,51.8413,51.8693,51.748,51.8133,63020.0
2022-10-07 11:10:00,55.54,55.63,55.48,55.48,106491.0,51.832,51.9159,51.776,51.776,106491.0
2022-10-07 11:20:00,55.48,55.58,55.45,55.58,70057.0,51.776,51.8693,51.748,51.8693,70057.0
2022-10-07 11:30:00,55.59,55.61,55.44,55.51,86788.0,51.8786,51.8973,51.7386,51.804,86788.0
2022-10-07 11:40:00,55.51,55.6,55.44,55.49,91715.0,51.804,51.8879,51.7386,51.7853,91715.0
2022-10-07 11:50:00,55.49,55.54,55.44,55.47,81300.0,51.7853,51.832,51.7386,51.7666,81300.0
2022-10-07 12:00:00,55.47,55.51,55.38,55.48,109401.0,51.7666,51.804,51.6826,51.776,109401.0
2022-10-07 12:10:00,55.48,55.52,55.41,55.41,49089.0,51.776,51.8133,51.7106,51.7106,49089.0
2022-10-07 12:20:00,55.41,55.43,55.32,55.39,73688.0,51.7106,51.7293,51.6266,51.692,73688.0
2022-10-07 12:30:00,55.39,55.51,55.36,55.5,96839.0,51.692,51.804,51.664,51.7946,96839.0
2022-10-07 12:40:00,55.49,55.49,55.38,55.42,50205.0,51.7853,51.7853,51.6826,51.72,50205.0
2022-10-07 12:50:00,55.42,55.44,55.39,55.41,73852.0,51.72,51.7386,51.692,51.7106,73852.0
2022-10-07 13:00:00,55.41,55.47,55.38,55.43,67633.0,51.7106,51.7666,51.6826,51.7293,67633.0
2022-10-07 13:10:00,55.43,55.53,55.42,55.53,43385.0,51.7293,51.8226,51.72,51.8226,43385.0
2022-10-07 13:20:00,55.52,55.53,55.47,55.5,55056.0,51.8133,51.8226,51.7666,51.7946,55056.0
2022-10-07 13:30:00,55.51,55.53,55.43,55.46,143263.0,51.804,51.8226,51.7293,51.7573,143263.0
2022-10-07 13:40:00,55.47,55.54,55.45,55.46,54932.0,51.7666,51.832,51.748,51.7573,54932.0
2022-10-07 13:50:00,55.46,55.51,55.4,55.45,114149.0,51.7573,51.804,51.7013,51.748,114149.0
2022-10-07 14:00:00,55.46,55.51,55.43,55.47,91976.0,51.7573,51.804,51.7293,51.7666,91976.0
2022-10-07 14:10:00,55.47,55.52,55.42,55.45,98471.0,51.7666,51.8133,51.72,51.748,98471.0
2022-10-07 14:20:00,55.44,55.47,55.33,55.33,141171.0,51.7386,51.7666,51.636,51.636,141171.0
2022-10-07 14:30:00,55.32,55.35,55.26,55.26,104522.0,51.6266,51.6546,51.5706,51.5706,104522.0
2022-10-07 14:40:00,55.26,55.3,55.21,55.25,92206.0,51.5706,51.608,51.524,51.5613,92206.0
2022-10-07 14:50:00,55.26,55.32,55.23,55.27,55089.0,51.5706,51.6266,51.5426,51.58,55089.0
2022-10-07 15:00:00,55.28,55.35,55.2,55.2,94717.0,51.5893,51.6546,51.5146,51.5146,94717.0
2022-10-07 15:10:00,55.2,55.24,55.08,55.09,97591.0,51.5146,51.552,51.4027,51.412,97591.0
2022-10-07 15:20:00,55.09,55.09,54.97,55.01,129150.0,51.412,51.412,51.3,51.3373,129150.0
2022-10-07 15:30:00,55.01,55.15,54.95,55.15,145219.0,51.3373,51.468,51.2813,51.468,145219.0
2022-10-07 15:40:00,55.15,55.23,55.12,55.15,142707.0,51.468,51.5426,51.44,51.468,142707.0
2022-10-07 15:50:00,55.17,55.32,55.11,55.27,629579.0,51.4867,51.6266,51.4307,51.58,629579.0
2022-10-10 09:30:00,55.49,55.84,55.49,55.74,192700.0,51.7853,52.1119,51.7853,52.0186,192700.0
2022-10-10 09:40:00,55.75,55.86,55.66,55.69,152526.0,52.0279,52.1306,51.9439,51.9719,152526.0
2022-10-10 09:50:00,55.68,55.76,55.59,55.66,89248.0,51.9626,52.0373,51.8786,51.9439,89248.0
2022-10-10 10:00:00,55.65,55.69,55.46,55.5,144988.0,51.9346,51.9719,51.7573,51.7946,144988.0
2022-10-10 10:10:00,55.5,55.52,55.32,55.38,90808.0,51.7946,51.8133,51.6266,51.6826,90808.0
2022-10-10 10:20:00,55.38,55.65,55.37,55.64,94907.0,51.6826,51.9346,51.6733,51.9253,94907.0
2022-10-10 10:30:00,55.64,55.69,55.39,55.41,137466.0,51.9253,51.9719,51.692,51.7106,137466.0
2022-10-10 10:40:00,55.41,55.48,55.37,55.44,67643.0,51.7106,51.776,51.6733,51.7386,67643.0
2022-10-10 10:50:00,55.43,55.59,55.42,55.54,75750.0,51.7293,51.8786,51.72,51.832,75750.0
2022-10-10 11:00:00,55.53,55.54,55.38,55.39,87217.0,51.8226,51.832,51.6826,51.692,87217.0
2022-10-10 11:10:00,55.38,55.46,55.29,55.3,80838.0,51.6826,51.7573,51.5986,51.608,80838.0
2022-10-10 11:20:00,55.28,55.36,55.27,55.34,52037.0,51.5893,51.664,51.58,51.6453,52037.0
2022-10-10 11:30:00,55.34,55.35,55.17,55.18,69961.0,51.6453,51.6546,51.4867,51.496,69961.0
2022-10-10 11:40:00,55.19,55.29,55.14,55.24,55577.0,51.5053,51.5986,51.4587,51.552,55577.0
2022-10-10 11:50:00,55.26,55.38,55.26,55.29,82501.0,51.5706,51.6826,51.5706,51.5986,82501.0
2022-10-10 12:00:00,55.29,55.29,55.17,55.17,36940.0,51.5986,51.5986,51.4867,51.4867,36940.0
2022-10-10 12:10:00,55.16,55.23,55.14,55.19,158057.0,51.4773,51.5426,51.4587,51.5053,158057.0
2022-10-10 12:20:00,55.19,55.2,55.09,55.13,84604.0,51.5053,51.5146,51.412,51.4493,84604.0
2022-10-10 12:30:00,55.14,55.18,55.11,55.18,40222.0,51.4587,51.496,51.4307,51.496,40222.0
2022-10-10 12:40:00,55.19,55.21,55.1,55.11,41207.0,51.5053,51.524,51.4213,51.4307,41207.0
2022-10-10 12:50:00,55.11,55.12,54.99,55.03,85571.0,51.4307,51.44,51.3187,51.356,85571.0
2022-10-10 13:00:00,55.03,55.04,54.97,55.02,60625.0,51.356,51.3653,51.3,51.3467,60625.0
2022-10-10 13:10:00,55.03,55.18,54.99,55.11,82967.0,51.356,51.496,51.3187,51.4307,82967.0
2022-10-10 13:20:00,55.12,55.22,55.12,55.18,51659.0,51.44,51.5333,51.44,51.496,51659.0
2022-10-10 13:30:00,55.17,55.31,55.16,55.29,48885.0,51.4867,51.6173,51.4773,51.5986,48885.0
2022-10-10 13:40:00,55.29,55.58,55.27,55.54,131819.0,51.5986,51.8693,51.58,51.832,131819.0
2022-10-10 13:50:00,55.52,55.64,55.51,55.59,78815.0,51.8133,51.9253,51.804,51.8786,78815.0
2022-10-10 14:00:00,55.6,55.61,55.52,55.57,65179.0,51.8879,51.8973,51.8133,51.8599,65179.0
2022-10-10 14:10:00,55.57,55.59,55.51,55.56,42466.0,51.8599,51.8786,51.804,51.8506,42466.0
2022-10-10 14:20:00,55.56,55.69,55.52,55.66,43247.0,51.8506,51.9719,51.8133,51.9439,43247.0
2022-10-10 14:30:00,55.66,55.82,55.64,55.81,53685.0,51.9439,52.0933,51.9253,52.0839,53685.0
2022-10-10 14:40:00,55.83,55.83,55.68,55.68,62043.0,52.1026,52.1026,51.9626,51.9626,62043.0
2022-10-10 14:50:00,55.69,55.76,55.65,55.7,46733.0,51.9719,52.0373,51.9346,51.9813,46733.0
2022-10-10 15:00:00,55.69,55.76,55.6,55.7,53165.0,51.9719,52.0373,51.8879,51.9813,53165.0
2022-10-10 15:10:00,55.69,55.79,55.65,55.78,83514.0,51.9719,52.0653,51.9346,52.0559,83514.0
2022-10-10 15:20:00,55.79,55.84,55.63,55.65,74065.0,52.0653,52.1119,51.9159,51.9346,74065.0
2022-10-10 15:30:00,55.65,55.74,55.6,55.7,81556.0,51.9346,52.0186,51.8879,51.9813,81556.0
2022-10-10 15:40:00,55.69,55.72,55.62,55.65,84222.0,51.9719,51.9999,51.9066,51.9346,84222.0
2022-10-10 15:50:00,55.64,55.68,55.48,55.62,794811.0,51.9253,51.9626,51.776,51.9066,794811.0
2022-10-11 09:30:00,55.73,55.73,55.37,55.59,260047.0,52.0093,52.0093,51.6733,51.8786,260047.0
2022-10-11 09:40:00,55.6,55.86,55.59,55.69,268054.0,51.8879,52.1306,51.8786,51.9719,268054.0
2022-10-11 09:50:00,55.7,55.74,55.6,55.72,89516.0,51.9813,52.0186,51.8879,51.9999,89516.0
2022-10-11 10:00:00,55.72,55.87,55.67,55.84,89186.0,51.9999,52.1399,51.9533,52.1119,89186.0
2022-10-11 10:10:00,55.83,56.06,55.77,56.0,100288.0,52.1026,52.3172,52.0466,52.2612,100288.0
2022-10-11 10:20:00,56.0,56.03,55.79,55.8,108075.0,52.2612,52.2892,52.0653,52.0746,108075.0
2022-10-11 10:30:00,55.8,55.93,55.77,55.91,81764.0,52.0746,52.1959,52.0466,52.1772,81764.0
2022-10-11 10:40:00,55.92,56.05,55.91,56.0,68846.0,52.1866,52.3079,52.1772,52.2612,68846.0
2022-10-11 10:50:00,56.01,56.2,56.01,56.02,125176.0,52.2706,52.4479,52.2706,52.2799,125176.0
2022-10-11 11:00:00,56.03,56.3,56.0,56.21,88739.0,52.2892,52.5412,52.2612,52.4572,88739.0
2022-10-11 11:10:00,56.21,56.33,56.12,56.26,156392.0,52.4572,52.5692,52.3732,52.5039,156392.0
2022-10-11 11:20:00,56.25,56.36,56.2,56.29,267330.0,52.4945,52.5972,52.4479,52.5319,267330.0
2022-10-11 11:30:00,56.29,56.41,56.28,56.37,260020.0,52.5319,52.6439,52.5225,52.6065,260020.0
2022-10-11 11:40:00,56.37,56.49,56.33,56.45,111712.0,52.6065,52.7185,52.5692,52.6812,111712.0
2022-10-11 11:50:00,56.45,56.5,56.4,56.43,84252.0,52.6812,52.7279,52.6345,52.6625,84252.0
2022-10-11 12:00:00,56.45,56.45,56.35,56.42,64221.0,52.6812,52.6812,52.5879,52.6532,64221.0
2022-10-11 12:10:00,56.42,56.55,56.4,56.55,69225.0,52.6532,52.7745,52.6345,52.7745,69225.0
2022-10-11 12:20:00,56.55,56.63,56.46,56.48,176389.0,52.7745,52.8492,52.6905,52.7092,176389.0
2022-10-11 12:30:00,56.48,56.58,56.46,56.54,257369.0,52.7092,52.8025,52.6905,52.7652,257369.0
2022-10-11 12:40:00,56.55,56.76,56.54,56.72,201343.0,52.7745,52.9705,52.7652,52.9332,201343.0
2022-10-11 12:50:00,56.72,56.74,56.63,56.66,117962.0,52.9332,52.9518,52.8492,52.8772,117962.0
2022-10-11 13:00:00,56.67,56.72,56.61,56.67,67891.0,52.8865,52.9332,52.8305,52.8865,67891.0
2022-10-11 13:10:00,56.67,56.71,56.59,56.68,88071.0,52.8865,52.9238,52.8118,52.8958,88071.0
2022-10-11 13:20:00,56.68,56.74,56.6,56.62,54666.0,52.8958,52.9518,52.8212,52.8398,54666.0
2022-10-11 13:30:00,56.63,56.68,56.56,56.61,90120.0,52.8492,52.8958,52.7839,52.8305,90120.0
2022-10-11 13:40:00,56.61,56.72,56.57,56.61,89089.0,52.8305,52.9332,52.7932,52.8305,89089.0
2022-10-11 13:50:00,56.61,56.65,56.58,56.61,77676.0,52.8305,52.8678,52.8025,52.8305,77676.0
2022-10-11 14:00:00,56.62,56.63,56.48,56.51,120915.0,52.8398,52.8492,52.7092,52.7372,120915.0
2022-10-11 14:10:00,56.52,56.56,56.45,56.52,83033.0,52.7465,52.7839,52.6812,52.7465,83033.0
2022-10-11 14:20:00,56.51,56.67,56.51,56.59,101227.0,52.7372,52.8865,52.7372,52.8118,101227.0
2022-10-11 14:30:00,56.59,56.66,56.58,56.6,121298.0,52.8118,52.8772,52.8025,52.8212,121298.0
2022-10-11 14:40:00,56.61,56.65,56.35,56.39,120838.0,52.8305,52.8678,52.5879,52.6252,120838.0
2022-10-11 14:50:00,56.39,56.4,56.2,56.23,115272.0,52.6252,52.6345,52.4479,52.4759,115272.0
2022-10-11 15:00:00,56.21,56.24,56.13,56.2,140835.0,52.4572,52.4852,52.3826,52.4479,140835.0
2022-10-11 15:10:00,56.21,56.31,56.13,56.28,163020.0,52.4572,52.5505,52.3826,52.5225,163020.0
2022-10-11 15:20:00,56.29,56.39,56.25,56.32,121455.0,52.5319,52.6252,52.4945,52.5599,121455.0
2022-10-11 15:30:00,56.32,56.46,56.26,56.44,151335.0,52.5599,52.6905,52.5039,52.6719,151335.0
2022-10-11 15:40:00,56.45,56.45,56.32,56.41,179128.0,52.6812,52.6812,52.5599,52.6439,179128.0
2022-10-11 15:50:00,56.42,56.42,56.24,56.3,632419.0,52.6532,52.6532,52.4852,52.5412,632419.0
2022-10-12 09:30:00,56.94,57.05,56.61,56.97,334383.0,53.1385,53.2411,52.8305,53.1665,334383.0
2022-10-12 09:40:00,56.95,57.22,56.94,57.11,235097.0,53.1478,53.3998,53.1385,53.2971,235097.0
2022-10-12 09:50:00,57.11,57.13,56.95,57.11,154149.0,53.2971,53.3158,53.1478,53.2971,154149.0
2022-10-12 10:00:00,57.11,57.22,57.0,57.2,290851.0,53.2971,53.3998,53.1945,53.3811,290851.0
2022-10-12 10:10:00,57.2,57.35,57.14,57.33,291298.0,53.3811,53.5211,53.3251,53.5024,291298.0
2022-10-12 10:20:00,57.33,57.54,57.26,57.42,280681.0,53.5024,53.6984,53.4371,53.5864,280681.0
2022-10-12 10:30:00,57.42,57.52,57.35,57.36,142166.0,53.5864,53.6798,53.5211,53.5304,142166.0
2022-10-12 10:40:00,57.35,57.47,57.33,57.46,156991.0,53.5211,53.6331,53.5024,53.6238,156991.0
2022-10-12 10:50:00,57.46,57.48,57.29,57.31,104691.0,53.6238,53.6424,53.4651,53.4838,104691.0
2022-10-12 11:00:00,57.32,57.43,57.27,57.35,118011.0,53.4931,53.5958,53.4464,53.5211,118011.0
2022-10-12 11:10:00,57.35,57.44,57.34,57.43,92341.0,53.5211,53.6051,53.5118,53.5958,92341.0
2022-10-12 11:20:00,57.44,57.44,57.31,57.38,130282.0,53.6051,53.6051,53.4838,53.5491,130282.0
2022-10-12 11:30:00,57.38,57.42,57.29,57.32,103986.0,53.5491,53.5864,53.4651,53.4931,103986.0
2022-10-12 11:40:00,57.32,57.42,57.28,57.41,107031.0,53.4931,53.5864,53.4558,53.5771,107031.0
2022-10-12 11:50:00,57.4,57.42,57.34,57.4,83446.0,53.5678,53.5864,53.5118,53.5678,83446.0
2022-10-12 12:00:00,57.4,57.5,57.36,57.39,97858.0,53.5678,53.6611,53.5304,53.5584,97858.0
2022-10-12 12:10:00,57.39,57.43,57.29,57.43,86658.0,53.5584,53.5958,53.4651,53.5958,86658.0
2022-10-12 12:20:00,57.43,57.45,57.31,57.33,61064.0,53.5958,53.6144,53.4838,53.5024,61064.0
2022-10-12 12:30:00,57.33,57.35,57.21,57.22,54156.0,53.5024,53.5211,53.3905,53.3998,54156.0
2022-10-12 12:40:00,57.22,57.23,57.14,57.16,63090.0,53.3998,53.4091,53.3251,53.3438,63090.0
2022-10-12 12:50:00,57.17,57.2,57.12,57.16,61774.0,53.3531,53.3811,53.3065,53.3438,61774.0
2022-10-12 13:00:00,57.18,57.19,57.1,57.14,63505.0,53.3625,53.3718,53.2878,53.3251,63505.0
2022-10-12 13:10:00,57.14,57.17,57.11,57.11,50978.0,53.3251,53.3531,53.2971,53.2971,50978.0
2022-10-12 13:20:00,57.11,57.11,57.01,57.1,51031.0,53.2971,53.2971,53.2038,53.2878,51031.0
2022-10-12 13:30:00,57.09,57.1,56.93,56.96,67879.0,53.2785,53.2878,53.1291,53.1571,67879.0
2022-10-12 13:40:00,56.96,56.99,56.94,56.95,59199.0,53.1571,53.1851,53.1385,53.1478,59199.0
2022-10-12 13:50:00,56.95,56.99,56.89,56.97,72207.0,53.1478,53.1851,53.0918,53.1665,72207.0
2022-10-12 14:00:00,56.98,57.09,56.91,57.03,192161.0,53.1758,53.2785,53.1105,53.2225,192161.0
2022-10-12 14:10:00,57.03,57.2,56.98,57.12,137522.0,53.2225,53.3811,53.1758,53.3065,137522.0
2022-10-12 14:20:00,57.12,57.25,57.05,57.24,72931.0,53.3065,53.4278,53.2411,53.4185,72931.0
2022-10-12 14:30:00,57.24,57.27,57.15,57.18,72098.0,53.4185,53.4464,53.3345,53.3625,72098.0
2022-10-12 14:40:00,57.17,57.19,57.06,57.07,60391.0,53.3531,53.3718,53.2505,53.2598,60391.0
2022-10-12 14:50:00,57.06,57.11,57.01,57.09,81826.0,53.2505,53.2971,53.2038,53.2785,81826.0
2022-10-12 15:00:00,57.09,57.1,56.99,57.06,63348.0,53.2785,53.2878,53.1851,53.2505,63348.0
2022-10-12 15:10:00,57.07,57.11,57.0,57.05,70344.0,53.2598,53.2971,53.1945,53.2411,70344.0
2022-10-12 15:20:00,57.06,57.08,56.95,56.96,262594.0,53.2505,53.2691,53.1478,53.1571,262594.0
2022-10-12 15:30:00,56.95,57.08,56.95,56.97,116300.0,53.1478,53.2691,53.1478,53.1665,116300.0
2022-10-12 15:40:00,56.97,57.04,56.95,57.01,186154.0,53.1665,53.2318,53.1478,53.2038,186154.0
2022-10-12 15:50:00,57.0,57.04,56.82,56.83,617032.0,53.1945,53.2318,53.0265,53.0358,617032.0
2022-10-13 09:30:00,56.12,56.23,55.87,56.15,297078.0,52.3732,52.4759,52.1399,52.4012,297078.0
2022-10-13 09:40:00,56.16,56.34,56.1,56.3,131578.0,52.4106,52.5785,52.3546,52.5412,131578.0
2022-10-13 09:50:00,56.29,56.44,56.22,56.36,113916.0,52.5319,52.6719,52.4666,52.5972,113916.0
2022-10-13 10:00:00,56.37,56.69,56.31,56.49,136602.0,52.6065,52.9052,52.5505,52.7185,136602.0
2022-10-13 10:10:00,56.48,56.53,56.33,56.35,164982.0,52.7092,52.7559,52.5692,52.5879,164982.0
2022-10-13 10:20:00,56.35,56.4,56.25,56.32,161325.0,52.5879,52.6345,52.4945,52.5599,161325.0
2022-10-13 10:30:00,56.32,56.58,56.31,56.57,101536.0,52.5599,52.8025,52.5505,52.7932,101536.0
2022-10-13 10:40:00,56.58,56.7,56.52,56.53,127268.0,52.8025,52.9145,52.7465,52.7559,127268.0
2022-10-13 10:50:00,56.52,56.55,56.32,56.36,132301.0,52.7465,52.7745,52.5599,52.5972,132301.0
2022-10-13 11:00:00,56.36,56.53,56.26,56.48,115838.0,52.5972,52.7559,52.5039,52.7092,115838.0
2022-10-13 11:10:00,56.48,56.96,56.41,56.81,167072.0,52.7092,53.1571,52.6439,53.0172,167072.0
2022-10-13 11:20:00,56.85,57.35,56.84,57.3,189491.0,53.0545,53.5211,53.0452,53.4744,189491.0
2022-10-13 11:30:00,57.34,57.84,57.25,57.67,189648.0,53.5118,53.9784,53.4278,53.8197,189648.0
2022-10-13 11:40:00,57.7,57.9,57.5,57.51,653766.0,53.8477,54.0344,53.6611,53.6704,653766.0
2022-10-13 11:50:00,57.51,57.61,57.39,57.58,259853.0,53.6704,53.7637,53.5584,53.7358,259853.0
2022-10-13 12:00:00,57.61,57.7,57.48,57.49,199217.0,53.7637,53.8477,53.6424,53.6518,199217.0
2022-10-13 12:10:00,57.5,57.52,57.33,57.38,101770.0,53.6611,53.6798,53.5024,53.5491,101770.0
2022-10-13 12:20:00,57.37,57.45,57.31,57.35,114512.0,53.5398,53.6144,53.4838,53.5211,114512.0
2022-10-13 12:30:00,57.36,57.41,57.24,57.27,137119.0,53.5304,53.5771,53.4185,53.4464,137119.0
2022-10-13 12:40:00,57.26,57.45,57.25,57.39,183068.0,53.4371,53.6144,53.4278,53.5584,183068.0
2022-10-13 12:50:00,57.39,57.42,57.28,57.31,120813.0,53.5584,53.5864,53.4558,53.4838,120813.0
2022-10-13 13:00:00,57.31,57.49,57.29,57.44,97604.0,53.4838,53.6518,53.4651,53.6051,97604.0
2022-10-13 13:10:00,57.45,57.51,57.34,57.35,236866.0,53.6144,53.6704,53.5118,53.5211,236866.0
2022-10-13 13:20:00,57.35,57.56,57.29,57.41,361516.0,53.5211,53.7171,53.4651,53.5771,361516.0
2022-10-13 13:30:00,57.42,57.55,57.4,57.48,142507.0,53.5864,53.7078,53.5678,53.6424,142507.0
2022-10-13 13:40:00,57.48,57.55,57.37,57.55,138784.0,53.6424,53.7078,53.5398,53.7078,138784.0
2022-10-13 13:50:00,57.54,57.64,57.54,57.64,85980.0,53.6984,53.7917,53.6984,53.7917,85980.0
2022-10-13 14:00:00,57.64,57.72,57.55,57.59,146238.0,53.7917,53.8664,53.7078,53.7451,146238.0
2022-10-13 14:10:00,57.59,57.68,57.5,57.68,618009.0,53.7451,53.8291,53.6611,53.8291,618009.0
2022-10-13 14:20:00,57.66,57.72,57.55,57.57,81632.0,53.8104,53.8664,53.7078,53.7264,81632.0
2022-10-13 14:30:00,57.58,57.77,57.57,57.75,74334.0,53.7358,53.9131,53.7264,53.8944,74334.0
2022-10-13 14:40:00,57.74,57.86,57.71,57.82,89450.0,53.8851,53.9971,53.8571,53.9597,89450.0
2022-10-13 14:50:00,57.81,57.98,57.78,57.94,110356.0,53.9504,54.109,53.9224,54.0717,110356.0
2022-10-13 15:00:00,57.95,58.03,57.87,58.02,195680.0,54.081,54.1557,54.0064,54.1464,195680.0
2022-10-13 15:10:00,58.03,58.03,57.87,57.89,163863.0,54.1557,54.1557,54.0064,54.0251,163863.0
2022-10-13 15:20:00,57.89,57.9,57.72,57.73,137049.0,54.0251,54.0344,53.8664,53.8757,137049.0
2022-10-13 15:30:00,57.73,57.79,57.57,57.71,146178.0,53.8757,53.9317,53.7264,53.8571,146178.0
2022-10-13 15:40:00,57.7,57.79,57.67,57.73,136170.0,53.8477,53.9317,53.8197,53.8757,136170.0
2022-10-13 15:50:00,57.72,57.85,57.64,57.68,532519.0,53.8664,53.9877,53.7917,53.8291,532519.0
2022-10-14 09:30:00,58.27,58.32,57.92,58.3,334020.0,54.3797,54.4263,54.0531,54.4077,334020.0
2022-10-14 09:40:00,58.3,58.3,57.97,58.2,138176.0,54.4077,54.4077,54.0997,54.3144,138176.0
2022-10-14 09:50:00,58.21,58.31,58.05,58.2,121351.0,54.3237,54.417,54.1744,54.3144,121351.0
2022-10-14 10:00:00,58.19,58.2,57.75,58.03,226181.0,54.305,54.3144,53.8944,54.1557,226181.0
2022-10-14 10:10:00,58.04,58.09,57.68,57.7,198869.0,54.165,54.2117,53.8291,53.8477,198869.0
2022-10-14 10:20:00,57.7,57.7,57.44,57.69,113636.0,53.8477,53.8477,53.6051,53.8384,113636.0
2022-10-14 10:30:00,57.69,57.83,57.61,57.67,140507.0,53.8384,53.9691,53.7637,53.8197,140507.0
2022-10-14 10:40:00,57.67,57.74,57.41,57.44,127531.0,53.8197,53.8851,53.5771,53.6051,127531.0
2022-10-14 10:50:00,57.46,57.67,57.45,57.63,110010.0,53.6238,53.8197,53.6144,53.7824,110010.0
2022-10-14 11:00:00,57.64,57.78,57.57,57.6,135099.0,53.7917,53.9224,53.7264,53.7544,135099.0
2022-10-14 11:10:00,57.6,57.61,57.36,57.4,117920.0,53.7544,53.7637,53.5304,53.5678,117920.0
2022-10-14 11:20:00,57.41,57.65,57.39,57.64,89818.0,53.5771,53.8011,53.5584,53.7917,89818.0
2022-10-14 11:30:00,57.64,57.66,57.44,57.55,125192.0,53.7917,53.8104,53.6051,53.7078,125192.0
2022-10-14 11:40:00,57.54,57.6,57.39,57.46,99946.0,53.6984,53.7544,53.5584,53.6238,99946.0
2022-10-14 11:50:00,57.47,57.52,57.41,57.42,66762.0,53.6331,53.6798,53.5771,53.5864,66762.0
2022-10-14 12:00:00,57.41,57.57,57.27,57.28,100285.0,53.5771,53.7264,53.4464,53.4558,100285.0
2022-10-14 12:10:00,57.27,57.32,57.19,57.27,66767.0,53.4464,53.4931,53.3718,53.4464,66767.0
2022-10-14 12:20:00,57.26,57.26,57.1,57.19,63443.0,53.4371,53.4371,53.2878,53.3718,63443.0
2022-10-14 12:30:00,57.18,57.29,57.16,57.28,53487.0,53.3625,53.4651,53.3438,53.4558,53487.0
2022-10-14 12:40:00,57.27,57.39,57.23,57.23,48450.0,53.4464,53.5584,53.4091,53.4091,48450.0
2022-10-14 12:50:00,57.22,57.23,57.13,57.18,36600.0,53.3998,53.4091,53.3158,53.3625,36600.0
2022-10-14 13:00:00,57.17,57.3,57.11,57.19,60261.0,53.3531,53.4744,53.2971,53.3718,60261.0
2022-10-14 13:10:00,57.19,57.29,57.18,57.24,44479.0,53.3718,53.4651,53.3625,53.4185,44479.0
2022-10-14 13:20:00,57.23,57.25,57.13,57.22,55630.0,53.4091,53.4278,53.3158,53.3998,55630.0
2022-10-14 13:30:00,57.21,57.25,57.11,57.22,62040.0,53.3905,53.4278,53.2971,53.3998,62040.0
2022-10-14 13:40:00,57.22,57.32,57.2,57.26,70145.0,53.3998,53.4931,53.3811,53.4371,70145.0
2022-10-14 13:50:00,57.25,57.28,57.19,57.28,66929.0,53.4278,53.4558,53.3718,53.4558,66929.0
2022-10-14 14:00:00,57.28,57.28,57.14,57.19,57328.0,53.4558,53.4558,53.3251,53.3718,57328.0
2022-10-14 14:10:00,57.19,57.19,57.03,57.04,74289.0,53.3718,53.3718,53.2225,53.2318,74289.0
2022-10-14 14:20:00,57.04,57.11,57.03,57.11,71614.0,53.2318,53.2971,53.2225,53.2971,71614.0
2022-10-14 14:30:00,57.11,57.14,57.03,57.04,60960.0,53.2971,53.3251,53.2225,53.2318,60960.0
2022-10-14 14:40:00,57.04,57.06,56.96,57.02,61728.0,53.2318,53.2505,53.1571,53.2131,61728.0
2022-10-14 14:50:00,57.02,57.04,56.97,57.03,63061.0,53.2131,53.2318,53.1665,53.2225,63061.0
2022-10-14 15:00:00,57.03,57.14,56.96,56.98,121362.0,53.2225,53.3251,53.1571,53.1758,121362.0
2022-10-14 15:10:00,56.97,56.99,56.84,56.92,140587.0,53.1665,53.1851,53.0452,53.1198,140587.0
2022-10-14 15:20:00,56.92,57.14,56.89,57.13,106059.0,53.1198,53.3251,53.0918,53.3158,106059.0
2022-10-14 15:30:00,57.12,57.25,57.08,57.14,152714.0,53.3065,53.4278,53.2691,53.3251,152714.0
2022-10-14 15:40:00,57.14,57.16,57.02,57.08,161650.0,53.3251,53.3438,53.2131,53.2691,161650.0
2022-10-14 15:50:00,57.1,57.13,56.86,56.95,964184.0,53.2878,53.3158,53.0638,53.1478,964184.0
2022-10-17 09:30:00,57.61,57.87,57.48,57.78,228164.0,53.7637,54.0064,53.6424,53.9224,228164.0
2022-10-17 09:40:00,57.79,57.91,57.78,57.87,196391.0,53.9317,54.0437,53.9224,54.0064,196391.0
2022-10-17 09:50:00,57.88,57.91,57.52,57.53,124617.0,54.0157,54.0437,53.6798,53.6891,124617.0
2022-10-17 10:00:00,57.54,57.66,57.46,57.6,115447.0,53.6984,53.8104,53.6238,53.7544,115447.0
2022-10-17 10:10:00,57.59,57.88,57.59,57.87,144243.0,53.7451,54.0157,53.7451,54.0064,144243.0
2022-10-17 10:20:00,57.88,57.97,57.7,57.73,137876.0,54.0157,54.0997,53.8477,53.8757,137876.0
2022-10-17 10:30:00,57.73,57.83,57.66,57.82,75657.0,53.8757,53.9691,53.8104,53.9597,75657.0
2022-10-17 10:40:00,57.83,57.95,57.81,57.89,104389.0,53.9691,54.081,53.9504,54.0251,104389.0
2022-10-17 10:50:00,57.88,57.89,57.76,57.82,115123.0,54.0157,54.0251,53.9037,53.9597,115123.0
2022-10-17 11:00:00,57.83,57.86,57.58,57.58,77671.0,53.9691,53.9971,53.7358,53.7358,77671.0
2022-10-17 11:10:00,57.59,57.65,57.51,57.61,75643.0,53.7451,53.8011,53.6704,53.7637,75643.0
2022-10-17 11:20:00,57.61,57.79,57.59,57.78,81023.0,53.7637,53.9317,53.7451,53.9224,81023.0
2022-10-17 11:30:00,57.77,57.78,57.69,57.73,63791.0,53.9131,53.9224,53.8384,53.8757,63791.0
2022-10-17 11:40:00,57.73,57.78,57.65,57.68,66078.0,53.8757,53.9224,53.8011,53.8291,66078.0
2022-10-17 11:50:00,57.67,57.69,57.6,57.65,61822.0,53.8197,53.8384,53.7544,53.8011,61822.0
2022-10-17 12:00:00,57.66,57.82,57.65,57.8,58779.0,53.8104,53.9597,53.8011,53.9411,58779.0
2022-10-17 12:10:00,57.8,57.8,57.67,57.69,48082.0,53.9411,53.9411,53.8197,53.8384,48082.0
2022-10-17 12:20:00,57.7,57.72,57.61,57.62,52751.0,53.8477,53.8664,53.7637,53.7731,52751.0
2022-10-17 12:30:00,57.62,57.7,57.6,57.62,59832.0,53.7731,53.8477,53.7544,53.7731,59832.0
2022-10-17 12:40:00,57.61,57.66,57.54,57.55,88756.0,53.7637,53.8104,53.6984,53.7078,88756.0
2022-10-17 12:50:00,57.55,57.64,57.54,57.59,49750.0,53.7078,53.7917,53.6984,53.7451,49750.0
2022-10-17 13:00:00,57.59,57.61,57.51,57.6,55370.0,53.7451,53.7637,53.6704,53.7544,55370.0
2022-10-17 13:10:00,57.59,57.71,57.59,57.65,50862.0,53.7451,53.8571,53.7451,53.8011,50862.0
2022-10-17 13:20:00,57.64,57.78,57.63,57.75,70284.0,53.7917,53.9224,53.7824,53.8944,70284.0
2022-10-17 13:30:00,57.75,57.83,57.75,57.82,68420.0,53.8944,53.9691,53.8944,53.9597,68420.0
2022-10-17 13:40:00,57.82,57.87,57.78,57.86,54250.0,53.9597,54.0064,53.9224,53.9971,54250.0
2022-10-17 13:50:00,57.86,57.87,57.79,57.85,85804.0,53.9971,54.0064,53.9317,53.9877,85804.0
2022-10-17 14:00:00,57.86,57.93,57.77,57.78,63300.0,53.9971,54.0624,53.9131,53.9224,63300.0
2022-10-17 14:10:00,57.77,57.78,57.62,57.67,63646.0,53.9131,53.9224,53.7731,53.8197,63646.0
2022-10-17 14:20:00,57.68,57.68,57.55,57.58,45195.0,53.8291,53.8291,53.7078,53.7358,45195.0
2022-10-17 14:30:00,57.58,57.67,57.57,57.66,57209.0,53.7358,53.8197,53.7264,53.8104,57209.0
2022-10-17 14:40:00,57.65,57.67,57.5,57.53,80566.0,53.8011,53.8197,53.6611,53.6891,80566.0
2022-10-17 14:50:00,57.53,57.53,57.47,57.48,105674.0,53.6891,53.6891,53.6331,53.6424,105674.0
2022-10-17 15:00:00,57.48,57.55,57.44,57.49,131607.0,53.6424,53.7078,53.6051,53.6518,131607.0
2022-10-17 15:10:00,57.5,57.5,57.38,57.43,175300.0,53.6611,53.6611,53.5491,53.5958,175300.0
2022-10-17 15:20:00,57.44,57.45,57.35,57.4,142047.0,53.6051,53.6144,53.5211,53.5678,142047.0
2022-10-17 15:30:00,57.39,57.5,57.39,57.42,166349.0,53.5584,53.6611,53.5584,53.5864,166349.0
2022-10-17 15:40:00,57.43,57.49,57.39,57.4,207276.0,53.5958,53.6518,53.5584,53.5678,207276.0
2022-10-17 15:50:00,57.4,57.49,57.34,57.45,592639.0,53.5678,53.6518,53.5118,53.6144,592639.0
2022-10-18 09:30:00,57.75,58.45,57.75,58.34,287720.0,53.8944,54.5477,53.8944,54.445,287720.0
2022-10-18 09:40:00,58.34,58.51,58.25,58.47,205479.0,54.445,54.6037,54.361,54.5663,205479.0
2022-10-18 09:50:00,58.47,58.55,58.34,58.49,116853.0,54.5663,54.641,54.445,54.585,116853.0
2022-10-18 10:00:00,58.49,58.7,58.48,58.63,100851.0,54.585,54.781,54.5757,54.7157,100851.0
2022-10-18 10:10:00,58.62,58.63,58.26,58.33,118231.0,54.7063,54.7157,54.3704,54.4357,118231.0
2022-10-18 10:20:00,58.33,58.37,58.22,58.27,77295.0,54.4357,54.473,54.333,54.3797,77295.0
2022-10-18 10:30:00,58.28,58.41,58.27,58.34,74861.0,54.389,54.5103,54.3797,54.445,74861.0
2022-10-18 10:40:00,58.34,58.41,58.28,58.37,61283.0,54.445,54.5103,54.389,54.473,61283.0
2022-10-18 10:50:00,58.36,58.45,58.3,58.35,78332.0,54.4637,54.5477,54.4077,54.4543,78332.0
2022-10-18 11:00:00,58.35,58.44,58.28,58.29,105462.0,54.4543,54.5383,54.389,54.3984,105462.0
2022-10-18 11:10:00,58.28,58.31,58.04,58.08,101031.0,54.389,54.417,54.165,54.2024,101031.0
2022-10-18 11:20:00,58.07,58.11,58.03,58.09,55920.0,54.193,54.2304,54.1557,54.2117,55920.0
2022-10-18 11:30:00,58.09,58.16,58.06,58.11,86531.0,54.2117,54.277,54.1837,54.2304,86531.0
2022-10-18 11:40:00,58.11,58.16,58.03,58.1,90665.0,54.2304,54.277,54.1557,54.221,90665.0
2022-10-18 11:50:00,58.1,58.14,58.02,58.12,90911.0,54.221,54.2584,54.1464,54.2397,90911.0
2022-10-18 12:00:00,58.12,58.14,57.97,58.12,60918.0,54.2397,54.2584,54.0997,54.2397,60918.0
2022-10-18 12:10:00,58.1,58.2,58.08,58.17,45400.0,54.221,54.3144,54.2024,54.2864,45400.0
2022-10-18 12:20:00,58.16,58.17,58.05,58.09,48889.0,54.277,54.2864,54.1744,54.2117,48889.0
2022-10-18 12:30:00,58.1,58.3,58.07,58.28,70667.0,54.221,54.4077,54.193,54.389,70667.0
2022-10-18 12:40:00,58.28,58.29,58.17,58.19,42816.0,54.389,54.3984,54.2864,54.305,42816.0
2022-10-18 12:50:00,58.18,58.27,58.15,58.16,43589.0,54.2957,54.3797,54.2677,54.277,43589.0
2022-10-18 13:00:00,58.16,58.18,57.96,58.08,61876.0,54.277,54.2957,54.0904,54.2024,61876.0
2022-10-18 13:10:00,58.1,58.24,58.08,58.2,40409.0,54.221,54.3517,54.2024,54.3144,40409.0
2022-10-18 13:20:00,58.2,58.24,58.14,58.23,41135.0,54.3144,54.3517,54.2584,54.3424,41135.0
2022-10-18 13:30:00,58.22,58.37,58.18,58.31,46462.0,54.333,54.473,54.2957,54.417,46462.0
2022-10-18 13:40:00,58.3,58.31,58.21,58.3,60105.0,54.4077,54.417,54.3237,54.4077,60105.0
2022-10-18 13:50:00,58.29,58.34,58.26,58.33,36061.0,54.3984,54.445,54.3704,54.4357,36061.0
2022-10-18 14:00:00,58.33,58.39,58.23,58.23,48190.0,54.4357,54.4917,54.3424,54.3424,48190.0
2022-10-18 14:10:00,58.24,58.3,58.16,58.16,36173.0,54.3517,54.4077,54.277,54.277,36173.0
2022-10-18 14:20:00,58.18,58.28,58.13,58.26,33550.0,54.2957,54.389,54.249,54.3704,33550.0
2022-10-18 14:30:00,58.26,58.28,58.07,58.09,52467.0,54.3704,54.389,54.193,54.2117,52467.0
2022-10-18 14:40:00,58.1,58.13,57.93,58.0,74014.0,54.221,54.249,54.0624,54.1277,74014.0
2022-10-18 14:50:00,57.99,58.1,57.95,58.07,59676.0,54.1184,54.221,54.081,54.193,59676.0
2022-10-18 15:00:00,58.08,58.16,58.01,58.11,65897.0,54.2024,54.277,54.137,54.2304,65897.0
2022-10-18 15:10:00,58.11,58.15,57.98,58.04,63114.0,54.2304,54.2677,54.109,54.165,63114.0
2022-10-18 15:20:00,58.05,58.1,58.02,58.09,65173.0,54.1744,54.221,54.1464,54.2117,65173.0
2022-10-18 15:30:00,58.09,58.3,58.06,58.2,118727.0,54.2117,54.4077,54.1837,54.3144,118727.0
2022-10-18 15:40:00,58.21,58.25,58.16,58.22,141569.0,54.3237,54.361,54.277,54.333,141569.0
2022-10-18 15:50:00,58.21,58.39,58.21,58.35,632147.0,54.3237,54.4917,54.3237,54.4543,632147.0
2022-10-19 09:30:00,58.2,58.53,58.19,58.29,252137.0,54.3144,54.6223,54.305,54.3984,252137.0
2022-10-19 09:40:00,58.29,58.38,58.1,58.24,99034.0,54.3984,54.4823,54.221,54.3517,99034.0
2022-10-19 09:50:00,58.24,58.41,58.24,58.27,66931.0,54.3517,54.5103,54.3517,54.3797,66931.0
2022-10-19 10:00:00,58.3,58.39,58.19,58.22,64387.0,54.4077,54.4917,54.305,54.333,64387.0
2022-10-19 10:10:00,58.23,58.39,58.19,58.35,61518.0,54.3424,54.4917,54.305,54.4543,61518.0
2022-10-19 10:20:00,58.34,58.59,58.32,58.56,134184.0,54.445,54.6783,54.4263,54.6503,134184.0
2022-10-19 10:30:00,58.56,58.58,58.4,58.44,87123.0,54.6503,54.669,54.501,54.5383,87123.0
2022-10-19 10:40:00,58.44,58.44,58.18,58.22,45602.0,54.5383,54.5383,54.2957,54.333,45602.0
2022-10-19 10:50:00,58.21,58.27,58.18,58.21,60316.0,54.3237,54.3797,54.2957,54.3237,60316.0
2022-10-19 11:00:00,58.2,58.21,58.1,58.14,48083.0,54.3144,54.3237,54.221,54.2584,48083.0
2022-10-19 11:10:00,58.13,58.19,58.02,58.04,64160.0,54.249,54.305,54.1464,54.165,64160.0
2022-10-19 11:20:00,58.03,58.05,57.8,57.82,65679.0,54.1557,54.1744,53.9411,53.9597,65679.0
2022-10-19 11:30:00,57.82,57.84,57.7,57.84,62720.0,53.9597,53.9784,53.8477,53.9784,62720.0
2022-10-19 11:40:00,57.83,57.93,57.81,57.91,57406.0,53.9691,54.0624,53.9504,54.0437,57406.0
2022-10-19 11:50:00,57.93,57.99,57.88,57.88,40120.0,54.0624,54.1184,54.0157,54.0157,40120.0
2022-10-19 12:00:00,57.89,57.9,57.72,57.73,49050.0,54.0251,54.0344,53.8664,53.8757,49050.0
2022-10-19 12:10:00,57.72,57.8,57.67,57.8,36647.0,53.8664,53.9411,53.8197,53.9411,36647.0
2022-10-19 12:20:00,57.8,57.81,57.68,57.74,42542.0,53.9411,53.9504,53.8291,53.8851,42542.0
2022-10-19 12:30:00,57.74,57.84,57.72,57.81,40120.0,53.8851,53.9784,53.8664,53.9504,40120.0
2022-10-19 12:40:00,57.82,57.83,57.63,57.64,43763.0,53.9597,53.9691,53.7824,53.7917,43763.0
2022-10-19 12:50:00,57.64,57.7,57.6,57.65,43035.0,53.7917,53.8477,53.7544,53.8011,43035.0
2022-10-19 13:00:00,57.64,57.69,57.4,57.46,76165.0,53.7917,53.8384,53.5678,53.6238,76165.0
2022-10-19 13:10:00,57.47,57.53,57.45,57.48,43504.0,53.6331,53.6891,53.6144,53.6424,43504.0
2022-10-19 13:20:00,57.48,57.58,57.48,57.54,43188.0,53.6424,53.7358,53.6424,53.6984,43188.0
2022-10-19 13:30:00,57.54,57.56,57.42,57.43,76116.0,53.6984,53.7171,53.5864,53.5958,76116.0
2022-10-19 13:40:00,57.43,57.49,57.38,57.39,42541.0,53.5958,53.6518,53.5491,53.5584,42541.0
2022-10-19 13:50:00,57.38,57.51,57.37,57.51,31123.0,53.5491,53.6704,53.5398,53.6704,31123.0
2022-10-19 14:00:00,57.5,57.67,57.47,57.64,54854.0,53.6611,53.8197,53.6331,53.7917,54854.0
2022-10-19 14:10:00,57.64,57.71,57.61,57.63,44714.0,53.7917,53.8571,53.7637,53.7824,44714.0
2022-10-19 14:20:00,57.63,57.68,57.6,57.65,37527.0,53.7824,53.8291,53.7544,53.8011,37527.0
2022-10-19 14:30:00,57.64,57.69,57.62,57.64,29980.0,53.7917,53.8384,53.7731,53.7917,29980.0
2022-10-19 14:40:00,57.64,57.64,57.54,57.56,39287.0,53.7917,53.7917,53.6984,53.7171,39287.0
2022-10-19 14:50:00,57.55,57.57,57.51,57.55,25972.0,53.7078,53.7264,53.6704,53.7078,25972.0
2022-10-19 15:00:00,57.55,57.6,57.51,57.58,69806.0,53.7078,53.7544,53.6704,53.7358,69806.0
2022-10-19 15:10:00,57.59,57.77,57.58,57.77,78317.0,53.7451,53.9131,53.7358,53.9131,78317.0
2022-10-19 15:20:00,57.77,57.77,57.58,57.61,63559.0,53.9131,53.9131,53.7358,53.7637,63559.0
2022-10-19 15:30:00,57.61,57.66,57.59,57.61,70230.0,53.7637,53.8104,53.7451,53.7637,70230.0
2022-10-19 15:40:00,57.6,57.67,57.56,57.63,127950.0,53.7544,53.8197,53.7171,53.7824,127950.0
2022-10-19 15:50:00,57.62,57.72,57.57,57.7,341297.0,53.7731,53.8664,53.7264,53.8477,341297.0
2022-10-20 09:30:00,57.75,57.78,57.41,57.57,117089.0,53.8944,53.9224,53.5771,53.7264,117089.0
2022-10-20 09:40:00,57.57,57.72,57.5,57.6,127172.0,53.7264,53.8664,53.6611,53.7544,127172.0
2022-10-20 09:50:00,57.61,57.76,57.52,57.66,125003.0,53.7637,53.9037,53.6798,53.8104,125003.0
2022-10-20 10:00:00,57.66,57.83,57.53,57.83,114010.0,53.8104,53.9691,53.6891,53.9691,114010.0
2022-10-20 10:10:00,57.82,57.87,57.7,57.78,111357.0,53.9597,54.0064,53.8477,53.9224,111357.0
2022-10-20 10:20:00,57.78,57.85,57.6,57.67,49986.0,53.9224,53.9877,53.7544,53.8197,49986.0
2022-10-20 10:30:00,57.66,57.69,57.31,57.35,99952.0,53.8104,53.8384,53.4838,53.5211,99952.0
2022-10-20 10:40:00,57.34,57.35,57.23,57.3,81415.0,53.5118,53.5211,53.4091,53.4744,81415.0
2022-10-20 10:50:00,57.3,57.36,57.25,57.33,56690.0,53.4744,53.5304,53.4278,53.5024,56690.0
2022-10-20 11:00:00,57.33,57.36,57.22,57.24,56429.0,53.5024,53.5304,53.3998,53.4185,56429.0
2022-10-20 11:10:00,57.24,57.28,57.14,57.15,56373.0,53.4185,53.4558,53.3251,53.3345,56373.0
2022-10-20 11:20:00,57.15,57.19,57.09,57.18,59736.0,53.3345,53.3718,53.2785,53.3625,59736.0
2022-10-20 11:30:00,57.18,57.41,57.16,57.39,98481.0,53.3625,53.5771,53.3438,53.5584,98481.0
2022-10-20 11:40:00,57.39,57.41,57.29,57.35,64824.0,53.5584,53.5771,53.4651,53.5211,64824.0
2022-10-20 11:50:00,57.35,57.36,57.22,57.25,48800.0,53.5211,53.5304,53.3998,53.4278,48800.0
2022-10-20 12:00:00,57.25,57.27,57.03,57.05,43620.0,53.4278,53.4464,53.2225,53.2411,43620.0
2022-10-20 12:10:00,57.05,57.14,57.04,57.12,34695.0,53.2411,53.3251,53.2318,53.3065,34695.0
2022-10-20 12:20:00,57.12,57.15,57.03,57.09,60300.0,53.3065,53.3345,53.2225,53.2785,60300.0
2022-10-20 12:30:00,57.09,57.1,57.04,57.08,34185.0,53.2785,53.2878,53.2318,53.2691,34185.0
2022-10-20 12:40:00,57.07,57.15,57.07,57.14,34987.0,53.2598,53.3345,53.2598,53.3251,34987.0
2022-10-20 12:50:00,57.14,57.28,57.08,57.28,141737.0,53.3251,53.4558,53.2691,53.4558,141737.0
2022-10-20 13:00:00,57.27,57.27,57.03,57.04,61241.0,53.4464,53.4464,53.2225,53.2318,61241.0
2022-10-20 13:10:00,57.03,57.18,57.03,57.11,38671.0,53.2225,53.3625,53.2225,53.2971,38671.0
2022-10-20 13:20:00,57.1,57.21,57.1,57.16,65230.0,53.2878,53.3905,53.2878,53.3438,65230.0
2022-10-20 13:30:00,57.16,57.18,57.09,57.18,47885.0,53.3438,53.3625,53.2785,53.3625,47885.0
2022-10-20 13:40:00,57.18,57.19,57.0,57.01,53595.0,53.3625,53.3718,53.1945,53.2038,53595.0
2022-10-20 13:50:00,57.01,57.08,56.96,57.07,48646.0,53.2038,53.2691,53.1571,53.2598,48646.0
2022-10-20 14:00:00,57.07,57.1,56.93,56.95,36309.0,53.2598,53.2878,53.1291,53.1478,36309.0
2022-10-20 14:10:00,56.95,56.98,56.88,56.96,40522.0,53.1478,53.1758,53.0825,53.1571,40522.0
2022-10-20 14:20:00,56.96,56.98,56.88,56.89,51560.0,53.1571,53.1758,53.0825,53.0918,51560.0
2022-10-20 14:30:00,56.89,57.0,56.88,56.96,38921.0,53.0918,53.1945,53.0825,53.1571,38921.0
2022-10-20 14:40:00,56.97,56.97,56.88,56.93,45829.0,53.1665,53.1665,53.0825,53.1291,45829.0
2022-10-20 14:50:00,56.93,57.08,56.87,56.98,64968.0,53.1291,53.2691,53.0732,53.1758,64968.0
2022-10-20 15:00:00,56.98,57.02,56.91,56.97,126119.0,53.1758,53.2131,53.1105,53.1665,126119.0
2022-10-20 15:10:00,56.97,56.97,56.88,56.9,111480.0,53.1665,53.1665,53.0825,53.1012,111480.0
2022-10-20 15:20:00,56.89,56.89,56.79,56.86,101356.0,53.0918,53.0918,52.9985,53.0638,101356.0
2022-10-20 15:30:00,56.85,56.93,56.81,56.84,159677.0,53.0545,53.1291,53.0172,53.0452,159677.0
2022-10-20 15:40:00,56.83,56.99,56.82,56.93,198467.0,53.0358,53.1851,53.0265,53.1291,198467.0
2022-10-20 15:50:00,56.93,56.98,56.87,56.89,491206.0,53.1291,53.1758,53.0732,53.0918,491206.0
2022-10-21 09:30:00,56.58,56.78,56.38,56.53,640505.0,52.8025,52.9892,52.6159,52.7559,640505.0
2022-10-21 09:40:00,56.53,57.02,56.46,56.87,147976.0,52.7559,53.2131,52.6905,53.0732,147976.0
2022-10-21 09:50:00,56.87,57.17,56.79,57.16,137741.0,53.0732,53.3531,52.9985,53.3438,137741.0
2022-10-21 10:00:00,57.15,57.16,56.98,57.06,136645.0,53.3345,53.3438,53.1758,53.2505,136645.0
2022-10-21 10:10:00,57.07,57.15,56.99,57.11,96723.0,53.2598,53.3345,53.1851,53.2971,96723.0
2022-10-21 10:20:00,57.12,57.16,56.76,56.78,100618.0,53.3065,53.3438,52.9705,52.9892,100618.0
2022-10-21 10:30:00,56.79,56.84,56.66,56.77,86925.0,52.9985,53.0452,52.8772,52.9798,86925.0
2022-10-21 10:40:00,56.77,56.91,56.76,56.89,82962.0,52.9798,53.1105,52.9705,53.0918,82962.0
2022-10-21 10:50:00,56.86,56.95,56.65,56.66,78567.0,53.0638,53.1478,52.8678,52.8772,78567.0
2022-10-21 11:00:00,56.67,56.67,56.53,56.59,80533.0,52.8865,52.8865,52.7559,52.8118,80533.0
2022-10-21 11:10:00,56.59,56.79,56.59,56.73,73102.0,52.8118,52.9985,52.8118,52.9425,73102.0
2022-10-21 11:20:00,56.73,56.9,56.71,56.86,75684.0,52.9425,53.1012,52.9238,53.0638,75684.0
2022-10-21 11:30:00,56.87,56.99,56.8,56.82,70862.0,53.0732,53.1851,53.0078,53.0265,70862.0
2022-10-21 11:40:00,56.83,57.08,56.81,57.05,97780.0,53.0358,53.2691,53.0172,53.2411,97780.0
2022-10-21 11:50:00,57.06,57.1,56.95,57.1,81447.0,53.2505,53.2878,53.1478,53.2878,81447.0
2022-10-21 12:00:00,57.11,57.25,57.09,57.17,87042.0,53.2971,53.4278,53.2785,53.3531,87042.0
2022-10-21 12:10:00,57.16,57.16,57.04,57.05,64635.0,53.3438,53.3438,53.2318,53.2411,64635.0
2022-10-21 12:20:00,57.04,57.14,56.99,57.03,76499.0,53.2318,53.3251,53.1851,53.2225,76499.0
2022-10-21 12:30:00,57.03,57.14,57.0,57.04,81255.0,53.2225,53.3251,53.1945,53.2318,81255.0
2022-10-21 12:40:00,57.03,57.25,57.03,57.22,51108.0,53.2225,53.4278,53.2225,53.3998,51108.0
2022-10-21 12:50:00,57.23,57.27,57.16,57.17,49737.0,53.4091,53.4464,53.3438,53.3531,49737.0
2022-10-21 13:00:00,57.17,57.27,57.16,57.2,73276.0,53.3531,53.4464,53.3438,53.3811,73276.0
2022-10-21 13:10:00,57.21,57.22,57.07,57.19,60835.0,53.3905,53.3998,53.2598,53.3718,60835.0
2022-10-21 13:20:00,57.18,57.22,57.06,57.12,59386.0,53.3625,53.3998,53.2505,53.3065,59386.0
2022-10-21 13:30:00,57.13,57.19,57.09,57.13,95044.0,53.3158,53.3718,53.2785,53.3158,95044.0
2022-10-21 13:40:00,57.13,57.22,57.12,57.22,50820.0,53.3158,53.3998,53.3065,53.3998,50820.0
2022-10-21 13:50:00,57.22,57.25,57.16,57.23,59929.0,53.3998,53.4278,53.3438,53.4091,59929.0
2022-10-21 14:00:00,57.23,57.3,57.19,57.29,50423.0,53.4091,53.4744,53.3718,53.4651,50423.0
2022-10-21 14:10:00,57.29,57.33,57.16,57.17,73935.0,53.4651,53.5024,53.3438,53.3531,73935.0
2022-10-21 14:20:00,57.18,57.24,57.12,57.23,74617.0,53.3625,53.4185,53.3065,53.4091,74617.0
2022-10-21 14:30:00,57.23,57.27,57.19,57.23,75837.0,53.4091,53.4464,53.3718,53.4091,75837.0
2022-10-21 14:40:00,57.23,57.28,57.16,57.22,68229.0,53.4091,53.4558,53.3438,53.3998,68229.0
2022-10-21 14:50:00,57.23,57.26,57.16,57.24,79125.0,53.4091,53.4371,53.3438,53.4185,79125.0
2022-10-21 15:00:00,57.25,57.32,57.23,57.3,113900.0,53.4278,53.4931,53.4091,53.4744,113900.0
2022-10-21 15:10:00,57.3,57.39,57.27,57.36,88685.0,53.4744,53.5584,53.4464,53.5304,88685.0
2022-10-21 15:20:00,57.35,57.43,57.34,57.41,83024.0,53.5211,53.5958,53.5118,53.5771,83024.0
2022-10-21 15:30:00,57.4,57.42,57.31,57.38,110900.0,53.5678,53.5864,53.4838,53.5491,110900.0
2022-10-21 15:40:00,57.38,57.42,57.31,57.41,188888.0,53.5491,53.5864,53.4838,53.5771,188888.0
2022-10-21 15:50:00,57.42,57.43,57.21,57.35,757029.0,53.5864,53.5958,53.3905,53.5211,757029.0
2022-10-24 09:30:00,58.17,58.51,57.8,58.32,212247.0,54.2864,54.6037,53.9411,54.4263,212247.0
2022-10-24 09:40:00,58.3,58.55,58.11,58.27,171973.0,54.4077,54.641,54.2304,54.3797,171973.0
2022-10-24 09:50:00,58.25,58.41,58.19,58.26,92432.0,54.361,54.5103,54.305,54.3704,92432.0
2022-10-24 10:00:00,58.25,58.28,57.99,58.07,145290.0,54.361,54.389,54.1184,54.193,145290.0
2022-10-24 10:10:00,58.06,58.12,57.99,58.04,108754.0,54.1837,54.2397,54.1184,54.165,108754.0
2022-10-24 10:20:00,58.03,58.04,57.8,57.99,79452.0,54.1557,54.165,53.9411,54.1184,79452.0
2022-10-24 10:30:00,57.97,58.08,57.91,58.03,89546.0,54.0997,54.2024,54.0437,54.1557,89546.0
2022-10-24 10:40:00,58.02,58.09,57.86,57.88,57301.0,54.1464,54.2117,53.9971,54.0157,57301.0
2022-10-24 10:50:00,57.88,58.04,57.87,58.03,86436.0,54.0157,54.165,54.0064,54.1557,86436.0
2022-10-24 11:00:00,58.02,58.13,57.95,58.09,51233.0,54.1464,54.249,54.081,54.2117,51233.0
2022-10-24 11:10:00,58.07,58.25,58.04,58.08,66073.0,54.193,54.361,54.165,54.2024,66073.0
2022-10-24 11:20:00,58.09,58.22,58.08,58.14,65411.0,54.2117,54.333,54.2024,54.2584,65411.0
2022-10-24 11:30:00,58.14,58.18,58.02,58.13,54423.0,54.2584,54.2957,54.1464,54.249,54423.0
2022-10-24 11:40:00,58.13,58.16,58.06,58.15,89590.0,54.249,54.277,54.1837,54.2677,89590.0
2022-10-24 11:50:00,58.15,58.43,58.13,58.41,170401.0,54.2677,54.529,54.249,54.5103,170401.0
2022-10-24 12:00:00,58.4,58.44,58.3,58.32,58625.0,54.501,54.5383,54.4077,54.4263,58625.0
2022-10-24 12:10:00,58.33,58.49,58.33,58.46,56999.0,54.4357,54.585,54.4357,54.557,56999.0
2022-10-24 12:20:00,58.47,58.58,58.43,58.56,76485.0,54.5663,54.669,54.529,54.6503,76485.0
2022-10-24 12:30:00,58.55,58.56,58.49,58.49,87762.0,54.641,54.6503,54.585,54.585,87762.0
2022-10-24 12:40:00,58.48,58.49,58.37,58.4,31854.0,54.5757,54.585,54.473,54.501,31854.0
2022-10-24 12:50:00,58.41,58.44,58.32,58.34,84760.0,54.5103,54.5383,54.4263,54.445,84760.0
2022-10-24 13:00:00,58.34,58.39,58.3,58.37,49277.0,54.445,54.4917,54.4077,54.473,49277.0
2022-10-24 13:10:00,58.37,58.37,58.29,58.31,38484.0,54.473,54.473,54.3984,54.417,38484.0
2022-10-24 13:20:00,58.3,58.36,58.23,58.32,81291.0,54.4077,54.4637,54.3424,54.4263,81291.0
2022-10-24 13:30:00,58.3,58.36,58.28,58.31,99137.0,54.4077,54.4637,54.389,54.417,99137.0
2022-10-24 13:40:00,58.33,58.38,58.31,58.33,36013.0,54.4357,54.4823,54.417,54.4357,36013.0
2022-10-24 13:50:00,58.33,58.39,58.32,58.35,28372.0,54.4357,54.4917,54.4263,54.4543,28372.0
2022-10-24 14:00:00,58.36,58.44,58.33,58.43,43964.0,54.4637,54.5383,54.4357,54.529,43964.0
2022-10-24 14:10:00,58.44,58.44,58.36,58.4,38547.0,54.5383,54.5383,54.4637,54.501,38547.0
2022-10-24 14:20:00,58.4,58.47,58.37,58.43,47759.0,54.501,54.5663,54.473,54.529,47759.0
2022-10-24 14:30:00,58.42,58.5,58.42,58.49,37586.0,54.5197,54.5943,54.5197,54.585,37586.0
2022-10-24 14:40:00,58.5,58.65,58.47,58.64,48517.0,54.5943,54.7343,54.5663,54.725,48517.0
2022-10-24 14:50:00,58.63,58.72,58.6,58.71,83674.0,54.7157,54.7996,54.6877,54.7903,83674.0
2022-10-24 15:00:00,58.71,58.75,58.68,58.72,82262.0,54.7903,54.8276,54.7623,54.7996,82262.0
2022-10-24 15:10:00,58.71,58.73,58.68,58.72,111324.0,54.7903,54.809,54.7623,54.7996,111324.0
2022-10-24 15:20:00,58.71,58.73,58.6,58.61,127474.0,54.7903,54.809,54.6877,54.697,127474.0
2022-10-24 15:30:00,58.61,58.62,58.54,58.57,108235.0,54.697,54.7063,54.6317,54.6597,108235.0
2022-10-24 15:40:00,58.56,58.68,58.51,58.65,204798.0,54.6503,54.7623,54.6037,54.7343,204798.0
2022-10-24 15:50:00,58.66,58.78,58.57,58.76,741775.0,54.7436,54.8556,54.6597,54.837,741775.0
2022-10-25 09:30:00,58.83,59.0,58.72,58.75,234947.0,54.9023,55.0609,54.7996,54.8276,234947.0
2022-10-25 09:40:00,58.76,58.92,58.52,58.82,216324.0,54.837,54.9863,54.613,54.893,216324.0
2022-10-25 09:50:00,58.83,59.01,58.75,59.01,238292.0,54.9023,55.0703,54.8276,55.0703,238292.0
2022-10-25 10:00:00,58.98,59.0,58.56,58.59,172136.0,55.0423,55.0609,54.6503,54.6783,172136.0
2022-10-25 10:10:00,58.58,58.69,58.51,58.64,235312.0,54.669,54.7716,54.6037,54.725,235312.0
2022-10-25 10:20:00,58.64,58.77,58.62,58.76,121162.0,54.725,54.8463,54.7063,54.837,121162.0
2022-10-25 10:30:00,58.75,58.77,58.61,58.66,97862.0,54.8276,54.8463,54.697,54.7436,97862.0
2022-10-25 10:40:00,58.66,58.74,58.6,58.73,79689.0,54.7436,54.8183,54.6877,54.809,79689.0
2022-10-25 10:50:00,58.73,58.8,58.57,58.61,102419.0,54.809,54.8743,54.6597,54.697,102419.0
2022-10-25 11:00:00,58.61,58.66,58.53,58.62,72630.0,54.697,54.7436,54.6223,54.7063,72630.0
2022-10-25 11:10:00,58.63,58.72,58.6,58.67,103271.0,54.7157,54.7996,54.6877,54.753,103271.0
2022-10-25 11:20:00,58.66,58.76,58.65,58.74,49510.0,54.7436,54.837,54.7343,54.8183,49510.0
2022-10-25 11:30:00,58.74,59.01,58.7,59.0,159383.0,54.8183,55.0703,54.781,55.0609,159383.0
2022-10-25 11:40:00,58.99,59.03,58.93,59.03,69049.0,55.0516,55.0889,54.9956,55.0889,69049.0
2022-10-25 11:50:00,59.01,59.03,58.94,58.97,55639.0,55.0703,55.0889,55.005,55.033,55639.0
2022-10-25 12:00:00,58.96,59.09,58.95,59.07,56118.0,55.0236,55.1449,55.0143,55.1263,56118.0
2022-10-25 12:10:00,59.07,59.07,58.98,59.04,42894.0,55.1263,55.1263,55.0423,55.0983,42894.0
2022-10-25 12:20:00,59.04,59.04,58.97,59.03,52849.0,55.0983,55.0983,55.033,55.0889,52849.0
2022-10-25 12:30:00,59.03,59.09,59.02,59.07,48552.0,55.0889,55.1449,55.0796,55.1263,48552.0
2022-10-25 12:40:00,59.06,59.09,59.05,59.05,35561.0,55.1169,55.1449,55.1076,55.1076,35561.0
2022-10-25 12:50:00,59.04,59.08,59.01,59.03,123419.0,55.0983,55.1356,55.0703,55.0889,123419.0
2022-10-25 13:00:00,59.02,59.07,58.96,59.05,62447.0,55.0796,55.1263,55.0236,55.1076,62447.0
2022-10-25 13:10:00,59.05,59.1,59.0,59.06,54393.0,55.1076,55.1543,55.0609,55.1169,54393.0
2022-10-25 13:20:00,59.07,59.18,59.04,59.14,42135.0,55.1263,55.2289,55.0983,55.1916,42135.0
2022-10-25 13:30:00,59.15,59.25,59.15,59.18,65217.0,55.2009,55.2943,55.2009,55.2289,65217.0
2022-10-25 13:40:00,59.18,59.2,59.12,59.16,47261.0,55.2289,55.2476,55.1729,55.2103,47261.0
2022-10-25 13:50:00,59.17,59.22,59.15,59.21,53013.0,55.2196,55.2663,55.2009,55.2569,53013.0
2022-10-25 14:00:00,59.2,59.28,59.2,59.26,64046.0,55.2476,55.3223,55.2476,55.3036,64046.0
2022-10-25 14:10:00,59.25,59.34,59.23,59.32,71784.0,55.2943,55.3782,55.2756,55.3596,71784.0
2022-10-25 14:20:00,59.32,59.33,59.24,59.27,39370.0,55.3596,55.3689,55.2849,55.3129,39370.0
2022-10-25 14:30:00,59.26,59.37,59.24,59.37,87700.0,55.3036,55.4062,55.2849,55.4062,87700.0
2022-10-25 14:40:00,59.37,59.39,59.21,59.28,50948.0,55.4062,55.4249,55.2569,55.3223,50948.0
2022-10-25 14:50:00,59.28,59.3,59.22,59.22,64498.0,55.3223,55.3409,55.2663,55.2663,64498.0
2022-10-25 15:00:00,59.22,59.27,59.2,59.25,84020.0,55.2663,55.3129,55.2476,55.2943,84020.0
2022-10-25 15:10:00,59.25,59.32,59.23,59.3,80630.0,55.2943,55.3596,55.2756,55.3409,80630.0
2022-10-25 15:20:00,59.29,59.34,59.28,59.3,78248.0,55.3316,55.3782,55.3223,55.3409,78248.0
2022-10-25 15:30:00,59.3,59.39,59.27,59.31,148226.0,55.3409,55.4249,55.3129,55.3503,148226.0
2022-10-25 15:40:00,59.3,59.35,59.26,59.34,143272.0,55.3409,55.3876,55.3036,55.3782,143272.0
2022-10-25 15:50:00,59.34,59.38,59.24,59.31,599739.0,55.3782,55.4156,55.2849,55.3503,599739.0
2022-10-26 09:30:00,59.84,60.36,59.84,59.98,433674.0,55.8449,56.3301,55.8449,55.9755,433674.0
2022-10-26 09:40:00,59.97,59.98,59.31,59.58,162025.0,55.9662,55.9755,55.3503,55.6022,162025.0
2022-10-26 09:50:00,59.57,59.61,59.3,59.41,130356.0,55.5929,55.6302,55.3409,55.4436,130356.0
2022-10-26 10:00:00,59.41,59.74,59.41,59.65,164191.0,55.4436,55.7515,55.4436,55.6676,164191.0
2022-10-26 10:10:00,59.67,60.05,59.62,60.05,77301.0,55.6862,56.0408,55.6396,56.0408,77301.0
2022-10-26 10:20:00,60.03,60.26,59.98,60.18,133265.0,56.0222,56.2368,55.9755,56.1622,133265.0
2022-10-26 10:30:00,60.19,60.21,60.01,60.13,119062.0,56.1715,56.1902,56.0035,56.1155,119062.0
2022-10-26 10:40:00,60.15,60.22,60.11,60.19,88559.0,56.1342,56.1995,56.0968,56.1715,88559.0
2022-10-26 10:50:00,60.17,60.22,60.1,60.21,58294.0,56.1528,56.1995,56.0875,56.1902,58294.0
2022-10-26 11:00:00,60.21,60.37,60.16,60.33,149467.0,56.1902,56.3395,56.1435,56.3022,149467.0
2022-10-26 11:10:00,60.33,60.4,60.31,60.34,71264.0,56.3022,56.3675,56.2835,56.3115,71264.0
2022-10-26 11:20:00,60.32,60.36,60.25,60.32,76664.0,56.2928,56.3301,56.2275,56.2928,76664.0
2022-10-26 11:30:00,60.31,60.43,60.31,60.36,55261.0,56.2835,56.3955,56.2835,56.3301,55261.0
2022-10-26 11:40:00,60.35,60.39,60.3,60.38,67876.0,56.3208,56.3581,56.2742,56.3488,67876.0
2022-10-26 11:50:00,60.38,60.47,60.33,60.45,71785.0,56.3488,56.4328,56.3022,56.4141,71785.0
2022-10-26 12:00:00,60.46,60.54,60.43,60.47,59194.0,56.4235,56.4981,56.3955,56.4328,59194.0
2022-10-26 12:10:00,60.47,60.52,60.37,60.43,55159.0,56.4328,56.4795,56.3395,56.3955,55159.0
2022-10-26 12:20:00,60.42,60.47,60.38,60.39,65130.0,56.3861,56.4328,56.3488,56.3581,65130.0
2022-10-26 12:30:00,60.39,60.48,60.38,60.41,74135.0,56.3581,56.4421,56.3488,56.3768,74135.0
2022-10-26 12:40:00,60.42,60.44,60.27,60.31,68469.0,56.3861,56.4048,56.2462,56.2835,68469.0
2022-10-26 12:50:00,60.3,60.41,60.14,60.2,90216.0,56.2742,56.3768,56.1248,56.1808,90216.0
2022-10-26 13:00:00,60.21,60.28,60.12,60.18,137409.0,56.1902,56.2555,56.1062,56.1622,137409.0
2022-10-26 13:10:00,60.18,60.3,60.15,60.27,72919.0,56.1622,56.2742,56.1342,56.2462,72919.0
2022-10-26 13:20:00,60.27,60.29,60.18,60.23,54832.0,56.2462,56.2648,56.1622,56.2088,54832.0
2022-10-26 13:30:00,60.23,60.3,60.22,60.28,70397.0,56.2088,56.2742,56.1995,56.2555,70397.0
2022-10-26 13:40:00,60.29,60.33,60.2,60.22,69656.0,56.2648,56.3022,56.1808,56.1995,69656.0
2022-10-26 13:50:00,60.22,60.26,60.14,60.18,67463.0,56.1995,56.2368,56.1248,56.1622,67463.0
2022-10-26 14:00:00,60.18,60.21,60.11,60.14,64431.0,56.1622,56.1902,56.0968,56.1248,64431.0
2022-10-26 14:10:00,60.14,60.19,60.07,60.07,51441.0,56.1248,56.1715,56.0595,56.0595,51441.0
2022-10-26 14:20:00,60.07,60.07,59.98,60.03,82782.0,56.0595,56.0595,55.9755,56.0222,82782.0
2022-10-26 14:30:00,60.03,60.13,59.97,60.13,159362.0,56.0222,56.1155,55.9662,56.1155,159362.0
2022-10-26 14:40:00,60.12,60.12,59.97,60.01,64902.0,56.1062,56.1062,55.9662,56.0035,64902.0
2022-10-26 14:50:00,60.01,60.01,59.93,59.98,60577.0,56.0035,56.0035,55.9289,55.9755,60577.0
2022-10-26 15:00:00,59.98,59.99,59.89,59.97,89594.0,55.9755,55.9849,55.8915,55.9662,89594.0
2022-10-26 15:10:00,59.98,60.1,59.91,60.08,110345.0,55.9755,56.0875,55.9102,56.0688,110345.0
2022-10-26 15:20:00,60.07,60.08,59.95,60.02,87885.0,56.0595,56.0688,55.9475,56.0128,87885.0
2022-10-26 15:30:00,60.03,60.09,60.0,60.07,123655.0,56.0222,56.0782,55.9942,56.0595,123655.0
2022-10-26 15:40:00,60.07,60.13,59.95,60.0,277025.0,56.0595,56.1155,55.9475,55.9942,277025.0
2022-10-26 15:50:00,59.98,60.0,59.83,59.91,511433.0,55.9755,55.9942,55.8355,55.9102,511433.0
2022-10-27 09:30:00,60.07,60.2,59.74,60.13,269197.0,56.0595,56.1808,55.7515,56.1155,269197.0
2022-10-27 09:40:00,60.12,60.19,59.97,60.15,287148.0,56.1062,56.1715,55.9662,56.1342,287148.0
2022-10-27 09:50:00,60.15,60.36,60.06,60.3,143012.0,56.1342,56.3301,56.0502,56.2742,143012.0
2022-10-27 10:00:00,60.3,60.43,60.19,60.36,87339.0,56.2742,56.3955,56.1715,56.3301,87339.0
2022-10-27 10:10:00,60.36,60.47,60.25,60.4,114547.0,56.3301,56.4328,56.2275,56.3675,114547.0
2022-10-27 10:20:00,60.4,60.56,60.36,60.53,110218.0,56.3675,56.5168,56.3301,56.4888,110218.0
2022-10-27 10:30:00,60.53,60.63,60.51,60.58,93879.0,56.4888,56.5821,56.4701,56.5355,93879.0
2022-10-27 10:40:00,60.57,60.57,60.42,60.51,109390.0,56.5261,56.5261,56.3861,56.4701,109390.0
2022-10-27 10:50:00,60.51,60.55,60.25,60.26,77445.0,56.4701,56.5075,56.2275,56.2368,77445.0
2022-10-27 11:00:00,60.26,60.43,60.25,60.34,115614.0,56.2368,56.3955,56.2275,56.3115,115614.0
2022-10-27 11:10:00,60.33,60.43,60.3,60.34,107417.0,56.3022,56.3955,56.2742,56.3115,107417.0
2022-10-27 11:20:00,60.34,60.46,60.31,60.42,86066.0,56.3115,56.4235,56.2835,56.3861,86066.0
2022-10-27 11:30:00,60.42,60.42,60.2,60.2,80933.0,56.3861,56.3861,56.1808,56.1808,80933.0
2022-10-27 11:40:00,60.21,60.29,60.17,60.26,55891.0,56.1902,56.2648,56.1528,56.2368,55891.0
2022-10-27 11:50:00,60.26,60.32,60.21,60.27,91321.0,56.2368,56.2928,56.1902,56.2462,91321.0
2022-10-27 12:00:00,60.28,60.5,60.24,60.42,70764.0,56.2555,56.4608,56.2182,56.3861,70764.0
2022-10-27 12:10:00,60.43,60.58,60.4,60.51,100128.0,56.3955,56.5355,56.3675,56.4701,100128.0
2022-10-27 12:20:00,60.51,60.53,60.28,60.28,70591.0,56.4701,56.4888,56.2555,56.2555,70591.0
2022-10-27 12:30:00,60.28,60.49,60.28,60.46,70713.0,56.2555,56.4515,56.2555,56.4235,70713.0
2022-10-27 12:40:00,60.45,60.53,60.41,60.5,104217.0,56.4141,56.4888,56.3768,56.4608,104217.0
2022-10-27 12:50:00,60.5,60.57,60.48,60.55,79728.0,56.4608,56.5261,56.4421,56.5075,79728.0
2022-10-27 13:00:00,60.55,60.62,60.46,60.61,65914.0,56.5075,56.5728,56.4235,56.5635,65914.0
2022-10-27 13:10:00,60.61,60.61,60.47,60.55,81628.0,56.5635,56.5635,56.4328,56.5075,81628.0
2022-10-27 13:20:00,60.54,60.61,60.49,60.5,48135.0,56.4981,56.5635,56.4515,56.4608,48135.0
2022-10-27 13:30:00,60.5,60.51,60.41,60.44,33038.0,56.4608,56.4701,56.3768,56.4048,33038.0
2022-10-27 13:40:00,60.43,60.49,60.38,60.42,34086.0,56.3955,56.4515,56.3488,56.3861,34086.0
2022-10-27 13:50:00,60.41,60.45,60.36,60.38,88288.0,56.3768,56.4141,56.3301,56.3488,88288.0
2022-10-27 14:00:00,60.38,60.44,60.38,60.4,46757.0,56.3488,56.4048,56.3488,56.3675,46757.0
2022-10-27 14:10:00,60.4,60.5,60.36,60.49,74310.0,56.3675,56.4608,56.3301,56.4515,74310.0
2022-10-27 14:20:00,60.49,60.57,60.49,60.51,49772.0,56.4515,56.5261,56.4515,56.4701,49772.0
2022-10-27 14:30:00,60.5,60.55,60.46,60.54,55531.0,56.4608,56.5075,56.4235,56.4981,55531.0
2022-10-27 14:40:00,60.53,60.6,60.49,60.58,80304.0,56.4888,56.5541,56.4515,56.5355,80304.0
2022-10-27 14:50:00,60.58,60.6,60.52,60.55,84704.0,56.5355,56.5541,56.4795,56.5075,84704.0
2022-10-27 15:00:00,60.55,60.69,60.51,60.53,116747.0,56.5075,56.6381,56.4701,56.4888,116747.0
2022-10-27 15:10:00,60.53,60.66,60.49,60.61,116681.0,56.4888,56.6101,56.4515,56.5635,116681.0
2022-10-27 15:20:00,60.62,60.68,60.56,60.59,130609.0,56.5728,56.6288,56.5168,56.5448,130609.0
2022-10-27 15:30:00,60.58,60.65,60.55,60.58,254058.0,56.5355,56.6008,56.5075,56.5355,254058.0
2022-10-27 15:40:00,60.57,60.61,60.48,60.52,150769.0,56.5261,56.5635,56.4421,56.4795,150769.0
2022-10-27 15:50:00,60.52,60.55,60.19,60.32,749611.0,56.4795,56.5075,56.1715,56.2928,749611.0
2022-10-28 09:30:00,60.66,60.85,60.42,60.83,133388.0,56.6101,56.7874,56.3861,56.7688,133388.0
2022-10-28 09:40:00,60.84,61.17,60.84,61.17,118630.0,56.7781,57.0861,56.7781,57.0861,118630.0
2022-10-28 09:50:00,61.17,61.21,61.08,61.09,61158.0,57.0861,57.1234,57.0021,57.0114,61158.0
2022-10-28 10:00:00,61.09,61.23,61.07,61.22,84260.0,57.0114,57.1421,56.9927,57.1327,84260.0
2022-10-28 10:10:00,61.23,61.3,61.15,61.28,118606.0,57.1421,57.2074,57.0674,57.1887,118606.0
2022-10-28 10:20:00,61.27,61.44,61.13,61.38,119341.0,57.1794,57.338,57.0487,57.2821,119341.0
2022-10-28 10:30:00,61.37,61.48,61.37,61.47,57342.0,57.2727,57.3754,57.2727,57.366,57342.0
2022-10-28 10:40:00,61.47,61.56,61.42,61.56,105836.0,57.366,57.45,57.3194,57.45,105836.0
2022-10-28 10:50:00,61.56,61.66,61.52,61.59,74977.0,57.45,57.5434,57.4127,57.478,74977.0
2022-10-28 11:00:00,61.58,61.61,61.46,61.56,205338.0,57.4687,57.4967,57.3567,57.45,205338.0
2022-10-28 11:10:00,61.55,61.62,61.47,61.55,52471.0,57.4407,57.506,57.366,57.4407,52471.0
2022-10-28 11:20:00,61.55,61.6,61.51,61.52,75408.0,57.4407,57.4874,57.4034,57.4127,75408.0
2022-10-28 11:30:00,61.51,61.57,61.42,61.49,68697.0,57.4034,57.4594,57.3194,57.3847,68697.0
2022-10-28 11:40:00,61.49,61.58,61.47,61.52,77074.0,57.3847,57.4687,57.366,57.4127,77074.0
2022-10-28 11:50:00,61.53,61.57,61.46,61.48,95106.0,57.422,57.4594,57.3567,57.3754,95106.0
2022-10-28 12:00:00,61.48,61.55,61.36,61.47,68258.0,57.3754,57.4407,57.2634,57.366,68258.0
2022-10-28 12:10:00,61.46,61.65,61.45,61.64,57099.0,57.3567,57.534,57.3474,57.5247,57099.0
2022-10-28 12:20:00,61.64,61.66,61.58,61.59,52016.0,57.5247,57.5434,57.4687,57.478,52016.0
2022-10-28 12:30:00,61.6,61.65,61.58,61.58,58606.0,57.4874,57.534,57.4687,57.4687,58606.0
2022-10-28 12:40:00,61.58,61.63,61.53,61.59,35204.0,57.4687,57.5154,57.422,57.478,35204.0
2022-10-28 12:50:00,61.57,61.62,61.56,61.59,32859.0,57.4594,57.506,57.45,57.478,32859.0
2022-10-28 13:00:00,61.59,61.61,61.52,61.56,39551.0,57.478,57.4967,57.4127,57.45,39551.0
2022-10-28 13:10:00,61.55,61.56,61.49,61.5,47175.0,57.4407,57.45,57.3847,57.394,47175.0
2022-10-28 13:20:00,61.5,61.52,61.48,61.51,33331.0,57.394,57.4127,57.3754,57.4034,33331.0
2022-10-28 13:30:00,61.52,61.61,61.49,61.55,56985.0,57.4127,57.4967,57.3847,57.4407,56985.0
2022-10-28 13:40:00,61.55,61.63,61.54,61.6,37813.0,57.4407,57.5154,57.4314,57.4874,37813.0
2022-10-28 13:50:00,61.6,61.64,61.56,61.56,55681.0,57.4874,57.5247,57.45,57.45,55681.0
2022-10-28 14:00:00,61.57,61.65,61.52,61.55,48477.0,57.4594,57.534,57.4127,57.4407,48477.0
2022-10-28 14:10:00,61.55,61.61,61.49,61.59,46195.0,57.4407,57.4967,57.3847,57.478,46195.0
2022-10-28 14:20:00,61.59,61.64,61.56,61.57,90457.0,57.478,57.5247,57.45,57.4594,90457.0
2022-10-28 14:30:00,61.58,61.64,61.55,61.62,66428.0,57.4687,57.5247,57.4407,57.506,66428.0
2022-10-28 14:40:00,61.63,61.65,61.59,61.65,69115.0,57.5154,57.534,57.478,57.534,69115.0
2022-10-28 14:50:00,61.64,61.68,61.6,61.62,100501.0,57.5247,57.562,57.4874,57.506,100501.0
2022-10-28 15:00:00,61.62,61.69,61.62,61.69,125884.0,57.506,57.5714,57.506,57.5714,125884.0
2022-10-28 15:10:00,61.68,61.75,61.67,61.7,115482.0,57.562,57.6273,57.5527,57.5807,115482.0
2022-10-28 15:20:00,61.69,61.73,61.63,61.72,136767.0,57.5714,57.6087,57.5154,57.5994,136767.0
2022-10-28 15:30:00,61.73,61.77,61.69,61.7,176374.0,57.6087,57.646,57.5714,57.5807,176374.0
2022-10-28 15:40:00,61.7,61.78,61.68,61.77,191179.0,57.5807,57.6553,57.562,57.646,191179.0
2022-10-28 15:50:00,61.77,61.81,61.62,61.67,656941.0,57.646,57.6833,57.506,57.5527,656941.0
2022-10-31 09:30:00,61.32,61.37,60.64,61.17,313541.0,57.2261,57.2727,56.5915,57.0861,313541.0
2022-10-31 09:40:00,61.18,61.26,61.07,61.17,188015.0,57.0954,57.1701,56.9927,57.0861,188015.0
2022-10-31 09:50:00,61.16,61.33,61.08,61.16,176623.0,57.0767,57.2354,57.0021,57.0767,176623.0
2022-10-31 10:00:00,61.15,61.29,61.09,61.14,155557.0,57.0674,57.1981,57.0114,57.0581,155557.0
2022-10-31 10:10:00,61.15,61.5,61.13,61.47,92662.0,57.0674,57.394,57.0487,57.366,92662.0
2022-10-31 10:20:00,61.48,61.52,61.37,61.4,105994.0,57.3754,57.4127,57.2727,57.3007,105994.0
2022-10-31 10:30:00,61.41,61.61,61.4,61.5,67768.0,57.31,57.4967,57.3007,57.394,67768.0
2022-10-31 10:40:00,61.5,61.62,61.45,61.57,96235.0,57.394,57.506,57.3474,57.4594,96235.0
2022-10-31 10:50:00,61.56,61.65,61.52,61.64,90335.0,57.45,57.534,57.4127,57.5247,90335.0
2022-10-31 11:00:00,61.64,61.75,61.61,61.7,107386.0,57.5247,57.6273,57.4967,57.5807,107386.0
2022-10-31 11:10:00,61.7,61.84,61.69,61.82,132362.0,57.5807,57.7113,57.5714,57.6927,132362.0
2022-10-31 11:20:00,61.82,61.9,61.71,61.86,149932.0,57.6927,57.7673,57.59,57.73,149932.0
2022-10-31 11:30:00,61.86,61.95,61.8,61.82,145138.0,57.73,57.814,57.674,57.6927,145138.0
2022-10-31 11:40:00,61.83,61.99,61.82,61.93,87777.0,57.702,57.8513,57.6927,57.7953,87777.0
2022-10-31 11:50:00,61.93,61.98,61.67,61.76,134960.0,57.7953,57.842,57.5527,57.6367,134960.0
2022-10-31 12:00:00,61.76,61.9,61.72,61.75,54193.0,57.6367,57.7673,57.5994,57.6273,54193.0
2022-10-31 12:10:00,61.75,61.94,61.74,61.84,78222.0,57.6273,57.8047,57.618,57.7113,78222.0
2022-10-31 12:20:00,61.83,61.86,61.74,61.74,31309.0,57.702,57.73,57.618,57.618,31309.0
2022-10-31 12:30:00,61.74,61.74,61.61,61.66,113654.0,57.618,57.618,57.4967,57.5434,113654.0
2022-10-31 12:40:00,61.66,61.67,61.52,61.57,46078.0,57.5434,57.5527,57.4127,57.4594,46078.0
2022-10-31 12:50:00,61.57,61.63,61.53,61.61,35613.0,57.4594,57.5154,57.422,57.4967,35613.0
2022-10-31 13:00:00,61.62,61.62,61.51,61.59,38409.0,57.506,57.506,57.4034,57.478,38409.0
2022-10-31 13:10:00,61.59,61.65,61.55,61.63,49696.0,57.478,57.534,57.4407,57.5154,49696.0
2022-10-31 13:20:00,61.63,61.7,61.62,61.7,40956.0,57.5154,57.5807,57.506,57.5807,40956.0
2022-10-31 13:30:00,61.7,61.71,61.63,61.68,48273.0,57.5807,57.59,57.5154,57.562,48273.0
2022-10-31 13:40:00,61.68,61.68,61.55,61.57,43859.0,57.562,57.562,57.4407,57.4594,43859.0
2022-10-31 13:50:00,61.58,61.65,61.55,61.64,37548.0,57.4687,57.534,57.4407,57.5247,37548.0
2022-10-31 14:00:00,61.64,61.69,61.6,61.62,61733.0,57.5247,57.5714,57.4874,57.506,61733.0
2022-10-31 14:10:00,61.62,61.66,61.57,61.64,48910.0,57.506,57.5434,57.4594,57.5247,48910.0
2022-10-31 14:20:00,61.64,61.66,61.57,61.58,27261.0,57.5247,57.5434,57.4594,57.4687,27261.0
2022-10-31 14:30:00,61.58,61.63,61.52,61.62,65663.0,57.4687,57.5154,57.4127,57.506,65663.0
2022-10-31 14:40:00,61.62,61.66,61.58,61.61,56802.0,57.506,57.5434,57.4687,57.4967,56802.0
2022-10-31 14:50:00,61.61,61.61,61.5,61.53,55850.0,57.4967,57.4967,57.394,57.422,55850.0
2022-10-31 15:00:00,61.53,61.53,61.39,61.4,87650.0,57.422,57.422,57.2914,57.3007,87650.0
2022-10-31 15:10:00,61.41,61.52,61.41,61.47,108057.0,57.31,57.4127,57.31,57.366,108057.0
2022-10-31 15:20:00,61.47,61.61,61.45,61.61,56144.0,57.366,57.4967,57.3474,57.4967,56144.0
2022-10-31 15:30:00,61.61,61.67,61.57,61.64,74647.0,57.4967,57.5527,57.4594,57.5247,74647.0
2022-10-31 15:40:00,61.64,61.67,61.59,61.6,87419.0,57.5247,57.5527,57.478,57.4874,87419.0
2022-10-31 15:50:00,61.6,61.6,61.4,61.52,606479.0,57.4874,57.4874,57.3007,57.4127,606479.0
2022-11-01 09:30:00,61.56,62.08,61.54,62.01,188553.0,57.45,57.9353,57.4314,57.87,188553.0
2022-11-01 09:40:00,62.02,62.09,61.63,61.82,145039.0,57.8793,57.9446,57.5154,57.6927,145039.0
2022-11-01 09:50:00,61.82,61.95,61.74,61.82,131483.0,57.6927,57.814,57.618,57.6927,131483.0
2022-11-01 10:00:00,61.81,61.86,61.65,61.76,118549.0,57.6833,57.73,57.534,57.6367,118549.0
2022-11-01 10:10:00,61.76,61.81,61.62,61.66,197041.0,57.6367,57.6833,57.506,57.5434,197041.0
2022-11-01 10:20:00,61.65,61.99,61.58,61.91,156208.0,57.534,57.8513,57.4687,57.7767,156208.0
2022-11-01 10:30:00,61.91,62.06,61.81,61.85,109200.0,57.7767,57.9167,57.6833,57.7207,109200.0
2022-11-01 10:40:00,61.84,61.98,61.75,61.95,118062.0,57.7113,57.842,57.6273,57.814,118062.0
2022-11-01 10:50:00,61.94,61.95,61.76,61.84,152012.0,57.8047,57.814,57.6367,57.7113,152012.0
2022-11-01 11:00:00,61.83,61.85,61.54,61.59,92703.0,57.702,57.7207,57.4314,57.478,92703.0
2022-11-01 11:10:00,61.59,61.85,61.55,61.76,178905.0,57.478,57.7207,57.4407,57.6367,178905.0
2022-11-01 11:20:00,61.76,61.89,61.71,61.86,95794.0,57.6367,57.758,57.59,57.73,95794.0
2022-11-01 11:30:00,61.86,62.05,61.81,61.85,104742.0,57.73,57.9073,57.6833,57.7207,104742.0
2022-11-01 11:40:00,61.85,62.05,61.81,62.01,102128.0,57.7207,57.9073,57.6833,57.87,102128.0
2022-11-01 11:50:00,62.0,62.03,61.88,61.98,182298.0,57.8607,57.8887,57.7487,57.842,182298.0
2022-11-01 12:00:00,61.98,62.28,61.96,62.2,135970.0,57.842,58.122,57.8233,58.0473,135970.0
2022-11-01 12:10:00,62.2,62.25,62.1,62.13,85987.0,58.0473,58.094,57.954,57.982,85987.0
2022-11-01 12:20:00,62.13,62.15,62.01,62.05,98604.0,57.982,58.0006,57.87,57.9073,98604.0
2022-11-01 12:30:00,62.05,62.16,62.04,62.12,103341.0,57.9073,58.01,57.898,57.9726,103341.0
2022-11-01 12:40:00,62.13,62.19,62.1,62.15,83108.0,57.982,58.038,57.954,58.0006,83108.0
2022-11-01 12:50:00,62.16,62.17,62.04,62.14,112077.0,58.01,58.0193,57.898,57.9913,112077.0
2022-11-01 13:00:00,62.14,62.14,62.04,62.05,75894.0,57.9913,57.9913,57.898,57.9073,75894.0
2022-11-01 13:10:00,62.06,62.23,62.04,62.09,96659.0,57.9167,58.0753,57.898,57.9446,96659.0
2022-11-01 13:20:00,62.1,62.13,61.96,61.99,61419.0,57.954,57.982,57.8233,57.8513,61419.0
2022-11-01 13:30:00,61.99,62.0,61.86,61.89,76779.0,57.8513,57.8607,57.73,57.758,76779.0
2022-11-01 13:40:00,61.89,62.03,61.88,61.99,76597.0,57.758,57.8887,57.7487,57.8513,76597.0
2022-11-01 13:50:00,61.98,62.09,61.94,62.03,92170.0,57.842,57.9446,57.8047,57.8887,92170.0
2022-11-01 14:00:00,62.04,62.09,61.95,61.95,97306.0,57.898,57.9446,57.814,57.814,97306.0
2022-11-01 14:10:00,61.95,62.04,61.88,62.02,131431.0,57.814,57.898,57.7487,57.8793,131431.0
2022-11-01 14:20:00,62.01,62.07,61.94,62.07,136500.0,57.87,57.926,57.8047,57.926,136500.0
2022-11-01 14:30:00,62.06,62.11,61.93,61.96,164610.0,57.9167,57.9633,57.7953,57.8233,164610.0
2022-11-01 14:40:00,61.97,62.01,61.69,61.7,675358.0,57.8327,57.87,57.5714,57.5807,675358.0
2022-11-01 14:50:00,61.69,61.99,61.69,61.91,158312.0,57.5714,57.8513,57.5714,57.7767,158312.0
2022-11-01 15:00:00,61.9,61.98,61.84,61.98,107905.0,57.7673,57.842,57.7113,57.842,107905.0
2022-11-01 15:10:00,61.98,61.98,61.86,61.92,128268.0,57.842,57.842,57.73,57.786,128268.0
2022-11-01 15:20:00,61.92,61.98,61.87,61.89,124901.0,57.786,57.842,57.7393,57.758,124901.0
2022-11-01 15:30:00,61.89,61.94,61.8,61.92,163820.0,57.758,57.8047,57.674,57.786,163820.0
2022-11-01 15:40:00,61.91,62.0,61.84,62.0,227763.0,57.7767,57.8607,57.7113,57.8607,227763.0
2022-11-01 15:50:00,62.01,62.06,61.83,61.84,733465.0,57.87,57.9167,57.702,57.7113,733465.0
2022-11-02 09:30:00,64.95,64.96,62.84,62.88,744756.0,60.6137,60.623,58.6446,58.6819,744756.0
2022-11-02 09:40:00,62.88,62.9,62.18,62.68,458578.0,58.6819,58.7006,58.0286,58.4953,458578.0
2022-11-02 09:50:00,62.69,62.78,62.49,62.69,339860.0,58.5046,58.5886,58.3179,58.5046,339860.0
2022-11-02 10:00:00,62.69,62.69,62.43,62.49,219707.0,58.5046,58.5046,58.2619,58.3179,219707.0
2022-11-02 10:10:00,62.48,62.52,62.4,62.46,175072.0,58.3086,58.3459,58.234,58.2899,175072.0
2022-11-02 10:20:00,62.46,62.59,62.43,62.51,145718.0,58.2899,58.4113,58.2619,58.3366,145718.0
2022-11-02 10:30:00,62.5,62.57,62.12,62.17,145133.0,58.3273,58.3926,57.9726,58.0193,145133.0
2022-11-02 10:40:00,62.18,62.24,62.0,62.12,68515.0,58.0286,58.0846,57.8607,57.9726,68515.0
2022-11-02 10:50:00,62.13,62.51,62.04,62.47,173786.0,57.982,58.3366,57.898,58.2993,173786.0
2022-11-02 11:00:00,62.47,62.73,62.47,62.7,131315.0,58.2993,58.5419,58.2993,58.5139,131315.0
2022-11-02 11:10:00,62.71,62.77,62.53,62.58,138272.0,58.5233,58.5792,58.3553,58.4019,138272.0
2022-11-02 11:20:00,62.58,62.74,62.51,62.72,66035.0,58.4019,58.5513,58.3366,58.5326,66035.0
2022-11-02 11:30:00,62.73,62.79,62.67,62.71,78604.0,58.5419,58.5979,58.4859,58.5233,78604.0
2022-11-02 11:40:00,62.71,62.92,62.69,62.91,91420.0,58.5233,58.7192,58.5046,58.7099,91420.0
2022-11-02 11:50:00,62.92,63.0,62.87,62.94,107114.0,58.7192,58.7939,58.6726,58.7379,107114.0
2022-11-02 12:00:00,62.95,62.99,62.88,62.99,89209.0,58.7472,58.7846,58.6819,58.7846,89209.0
2022-11-02 12:10:00,62.98,63.06,62.94,63.05,66039.0,58.7752,58.8499,58.7379,58.8406,66039.0
2022-11-02 12:20:00,63.05,63.18,63.03,63.12,75608.0,58.8406,58.9619,58.8219,58.9059,75608.0
2022-11-02 12:30:00,63.11,63.26,63.1,63.25,69082.0,58.8965,59.0365,58.8872,59.0272,69082.0
2022-11-02 12:40:00,63.25,63.36,63.2,63.36,86276.0,59.0272,59.1299,58.9805,59.1299,86276.0
2022-11-02 12:50:00,63.36,63.48,63.35,63.47,95245.0,59.1299,59.2418,59.1205,59.2325,95245.0
2022-11-02 13:00:00,63.48,63.53,63.44,63.46,102803.0,59.2418,59.2885,59.2045,59.2232,102803.0
2022-11-02 13:10:00,63.46,63.48,63.38,63.39,86963.0,59.2232,59.2418,59.1485,59.1579,86963.0
2022-11-02 13:20:00,63.39,63.43,63.27,63.3,83727.0,59.1579,59.1952,59.0459,59.0739,83727.0
2022-11-02 13:30:00,63.3,63.33,63.17,63.31,165549.0,59.0739,59.1019,58.9525,59.0832,165549.0
2022-11-02 13:40:00,63.31,63.34,63.09,63.26,105980.0,59.0832,59.1112,58.8779,59.0365,105980.0
2022-11-02 13:50:00,63.27,63.35,63.23,63.3,89027.0,59.0459,59.1205,59.0085,59.0739,89027.0
2022-11-02 14:00:00,63.31,64.02,63.27,63.88,334976.0,59.0832,59.7458,59.0459,59.6151,334976.0
2022-11-02 14:10:00,63.89,64.05,63.79,63.97,201866.0,59.6245,59.7738,59.5312,59.6991,201866.0
2022-11-02 14:20:00,63.96,64.14,63.91,64.07,135079.0,59.6898,59.8578,59.6431,59.7925,135079.0
2022-11-02 14:30:00,64.09,64.15,63.32,63.6,265130.0,59.8111,59.8671,59.0925,59.3538,265130.0
2022-11-02 14:40:00,63.6,63.99,63.38,63.41,136074.0,59.3538,59.7178,59.1485,59.1765,136074.0
2022-11-02 14:50:00,63.42,63.45,62.87,63.13,178326.0,59.1859,59.2138,58.6726,58.9152,178326.0
2022-11-02 15:00:00,63.1,63.43,63.06,63.4,129098.0,58.8872,59.1952,58.8499,59.1672,129098.0
2022-11-02 15:10:00,63.38,63.38,63.01,63.05,140969.0,59.1485,59.1485,58.8032,58.8406,140969.0
2022-11-02 15:20:00,63.05,63.06,62.83,62.98,253379.0,58.8406,58.8499,58.6352,58.7752,253379.0
2022-11-02 15:30:00,62.97,62.99,62.78,62.98,449626.0,58.7659,58.7846,58.5886,58.7752,449626.0
2022-11-02 15:40:00,62.98,63.01,62.84,62.92,312688.0,58.7752,58.8032,58.6446,58.7192,312688.0
2022-11-02 15:50:00,62.93,62.96,62.56,62.58,1201775.0,58.7286,58.7566,58.3833,58.4019,1201775.0
2022-11-03 09:30:00,62.09,62.29,61.84,62.16,389491.0,57.9446,58.1313,57.7113,58.01,389491.0
2022-11-03 09:40:00,62.15,62.56,62.08,62.11,292095.0,58.0006,58.3833,57.9353,57.9633,292095.0
2022-11-03 09:50:00,62.1,62.13,61.99,62.09,180288.0,57.954,57.982,57.8513,57.9446,180288.0
2022-11-03 10:00:00,62.1,62.38,62.02,62.17,206448.0,57.954,58.2153,57.8793,58.0193,206448.0
2022-11-03 10:10:00,62.16,62.31,62.09,62.3,256398.0,58.01,58.15,57.9446,58.1406,256398.0
2022-11-03 10:20:00,62.3,62.48,62.2,62.24,259062.0,58.1406,58.3086,58.0473,58.0846,259062.0
2022-11-03 10:30:00,62.24,62.24,62.09,62.14,137930.0,58.0846,58.0846,57.9446,57.9913,137930.0
2022-11-03 10:40:00,62.16,62.45,62.13,62.42,128822.0,58.01,58.2806,57.982,58.2526,128822.0
2022-11-03 10:50:00,62.42,62.53,62.38,62.41,150596.0,58.2526,58.3553,58.2153,58.2433,150596.0
2022-11-03 11:00:00,62.43,62.46,62.26,62.27,148473.0,58.2619,58.2899,58.1033,58.1126,148473.0
2022-11-03 11:10:00,62.26,62.31,62.17,62.22,227482.0,58.1033,58.15,58.0193,58.066,227482.0
2022-11-03 11:20:00,62.22,62.25,62.1,62.13,121001.0,58.066,58.094,57.954,57.982,121001.0
2022-11-03 11:30:00,62.12,62.24,62.04,62.22,152049.0,57.9726,58.0846,57.898,58.066,152049.0
2022-11-03 11:40:00,62.22,62.33,62.18,62.33,98461.0,58.066,58.1686,58.0286,58.1686,98461.0
2022-11-03 11:50:00,62.33,62.43,62.26,62.31,185105.0,58.1686,58.2619,58.1033,58.15,185105.0
2022-11-03 12:00:00,62.32,62.42,62.28,62.41,169620.0,58.1593,58.2526,58.122,58.2433,169620.0
2022-11-03 12:10:00,62.41,62.62,62.4,62.58,105011.0,58.2433,58.4393,58.234,58.4019,105011.0
2022-11-03 12:20:00,62.58,62.65,62.53,62.55,120740.0,58.4019,58.4673,58.3553,58.3739,120740.0
2022-11-03 12:30:00,62.55,62.57,62.4,62.41,90199.0,58.3739,58.3926,58.234,58.2433,90199.0
2022-11-03 12:40:00,62.42,62.49,62.39,62.42,87511.0,58.2526,58.3179,58.2246,58.2526,87511.0
2022-11-03 12:50:00,62.42,62.56,62.41,62.47,98629.0,58.2526,58.3833,58.2433,58.2993,98629.0
2022-11-03 13:00:00,62.47,62.53,62.38,62.42,90177.0,58.2993,58.3553,58.2153,58.2526,90177.0
2022-11-03 13:10:00,62.41,62.52,62.38,62.45,66549.0,58.2433,58.3459,58.2153,58.2806,66549.0
2022-11-03 13:20:00,62.46,62.47,62.29,62.36,59031.0,58.2899,58.2993,58.1313,58.1966,59031.0
2022-11-03 13:30:00,62.36,62.39,62.32,62.36,71885.0,58.1966,58.2246,58.1593,58.1966,71885.0
2022-11-03 13:40:00,62.36,62.38,62.27,62.28,56227.0,58.1966,58.2153,58.1126,58.122,56227.0
2022-11-03 13:50:00,62.27,62.3,62.22,62.25,77557.0,58.1126,58.1406,58.066,58.094,77557.0
2022-11-03 14:00:00,62.25,62.26,62.13,62.14,93000.0,58.094,58.1033,57.982,57.9913,93000.0
2022-11-03 14:10:00,62.14,62.27,62.11,62.26,75224.0,57.9913,58.1126,57.9633,58.1033,75224.0
2022-11-03 14:20:00,62.26,62.39,62.25,62.37,68194.0,58.1033,58.2246,58.094,58.206,68194.0
2022-11-03 14:30:00,62.37,62.39,62.31,62.34,62572.0,58.206,58.2246,58.15,58.178,62572.0
2022-11-03 14:40:00,62.34,62.46,62.3,62.45,76432.0,58.178,58.2899,58.1406,58.2806,76432.0
2022-11-03 14:50:00,62.44,62.47,62.36,62.37,79309.0,58.2713,58.2993,58.1966,58.206,79309.0
2022-11-03 15:00:00,62.37,62.39,62.24,62.25,106473.0,58.206,58.2246,58.0846,58.094,106473.0
2022-11-03 15:10:00,62.26,62.31,62.21,62.23,132440.0,58.1033,58.15,58.0566,58.0753,132440.0
2022-11-03 15:20:00,62.23,62.3,62.22,62.27,145142.0,58.0753,58.1406,58.066,58.1126,145142.0
2022-11-03 15:30:00,62.27,62.29,62.19,62.25,224273.0,58.1126,58.1313,58.038,58.094,224273.0
2022-11-03 15:40:00,62.25,62.28,62.06,62.06,212179.0,58.094,58.122,57.9167,57.9167,212179.0
2022-11-03 15:50:00,62.05,62.07,61.95,62.01,593203.0,57.9073,57.926,57.814,57.87,593203.0
2022-11-04 09:30:00,62.32,62.72,62.31,62.67,243906.0,58.1593,58.5326,58.15,58.4859,243906.0
2022-11-04 09:40:00,62.65,62.68,62.45,62.52,160108.0,58.4673,58.4953,58.2806,58.3459,160108.0
2022-11-04 09:50:00,62.53,62.81,62.5,62.75,110466.0,58.3553,58.6166,58.3273,58.5606,110466.0
2022-11-04 10:00:00,62.76,63.0,62.71,62.98,104300.0,58.5699,58.7939,58.5233,58.7752,104300.0
2022-11-04 10:10:00,62.99,63.17,62.82,62.84,108656.0,58.7846,58.9525,58.6259,58.6446,108656.0
2022-11-04 10:20:00,62.83,63.14,62.77,63.08,101981.0,58.6352,58.9245,58.5792,58.8686,101981.0
2022-11-04 10:30:00,63.08,63.1,62.92,63.01,68817.0,58.8686,58.8872,58.7192,58.8032,68817.0
2022-11-04 10:40:00,63.02,63.13,62.94,63.0,66040.0,58.8126,58.9152,58.7379,58.7939,66040.0
2022-11-04 10:50:00,62.99,63.01,62.83,62.93,81309.0,58.7846,58.8032,58.6352,58.7286,81309.0
2022-11-04 11:00:00,62.94,63.19,62.93,63.15,103704.0,58.7379,58.9712,58.7286,58.9339,103704.0
2022-11-04 11:10:00,63.14,63.16,63.03,63.08,102410.0,58.9245,58.9432,58.8219,58.8686,102410.0
2022-11-04 11:20:00,63.07,63.26,62.92,62.95,135902.0,58.8592,59.0365,58.7192,58.7472,135902.0
2022-11-04 11:30:00,62.95,63.06,62.82,62.85,198639.0,58.7472,58.8499,58.6259,58.6539,198639.0
2022-11-04 11:40:00,62.84,62.85,62.52,62.54,99522.0,58.6446,58.6539,58.3459,58.3646,99522.0
2022-11-04 11:50:00,62.53,62.61,62.38,62.51,213407.0,58.3553,58.4299,58.2153,58.3366,213407.0
2022-11-04 12:00:00,62.51,62.66,62.34,62.65,196887.0,58.3366,58.4766,58.178,58.4673,196887.0
2022-11-04 12:10:00,62.65,62.75,62.56,62.7,106282.0,58.4673,58.5606,58.3833,58.5139,106282.0
2022-11-04 12:20:00,62.7,62.73,62.5,62.65,157961.0,58.5139,58.5419,58.3273,58.4673,157961.0
2022-11-04 12:30:00,62.63,62.72,62.45,62.46,139923.0,58.4486,58.5326,58.2806,58.2899,139923.0
2022-11-04 12:40:00,62.46,62.55,62.37,62.46,84997.0,58.2899,58.3739,58.206,58.2899,84997.0
2022-11-04 12:50:00,62.46,62.55,62.43,62.49,56524.0,58.2899,58.3739,58.2619,58.3179,56524.0
2022-11-04 13:00:00,62.48,62.51,62.19,62.2,67312.0,58.3086,58.3366,58.038,58.0473,67312.0
2022-11-04 13:10:00,62.2,62.42,62.2,62.33,57477.0,58.0473,58.2526,58.0473,58.1686,57477.0
2022-11-04 13:20:00,62.33,62.35,62.24,62.26,44321.0,58.1686,58.1873,58.0846,58.1033,44321.0
2022-11-04 13:30:00,62.26,62.34,62.2,62.22,67439.0,58.1033,58.178,58.0473,58.066,67439.0
2022-11-04 13:40:00,62.2,62.26,62.12,62.24,63683.0,58.0473,58.1033,57.9726,58.0846,63683.0
2022-11-04 13:50:00,62.24,62.32,62.17,62.27,55797.0,58.0846,58.1593,58.0193,58.1126,55797.0
2022-11-04 14:00:00,62.28,62.39,62.25,62.35,74213.0,58.122,58.2246,58.094,58.1873,74213.0
2022-11-04 14:10:00,62.35,62.53,62.33,62.53,89517.0,58.1873,58.3553,58.1686,58.3553,89517.0
2022-11-04 14:20:00,62.54,62.69,62.47,62.68,75059.0,58.3646,58.5046,58.2993,58.4953,75059.0
2022-11-04 14:30:00,62.67,62.72,62.58,62.69,67173.0,58.4859,58.5326,58.4019,58.5046,67173.0
2022-11-04 14:40:00,62.69,62.9,62.69,62.82,108087.0,58.5046,58.7006,58.5046,58.6259,108087.0
2022-11-04 14:50:00,62.82,62.95,62.82,62.91,92303.0,58.6259,58.7472,58.6259,58.7099,92303.0
2022-11-04 15:00:00,62.91,63.09,62.87,63.08,105156.0,58.7099,58.8779,58.6726,58.8686,105156.0
2022-11-04 15:10:00,63.08,63.11,62.98,63.02,94875.0,58.8686,58.8965,58.7752,58.8126,94875.0
2022-11-04 15:20:00,63.01,63.04,62.93,63.0,111771.0,58.8032,58.8312,58.7286,58.7939,111771.0
2022-11-04 15:30:00,62.99,63.17,62.91,63.06,141879.0,58.7846,58.9525,58.7099,58.8499,141879.0
2022-11-04 15:40:00,63.06,63.27,62.99,63.13,198856.0,58.8499,59.0459,58.7846,58.9152,198856.0
2022-11-04 15:50:00,63.14,63.28,63.03,63.23,752441.0,58.9245,59.0552,58.8219,59.0085,752441.0
2022-11-07 09:30:00,63.42,63.91,63.37,63.83,247961.0,59.1859,59.6431,59.1392,59.5685,247961.0
2022-11-07 09:40:00,63.84,64.12,63.79,64.08,165435.0,59.5778,59.8391,59.5312,59.8018,165435.0
2022-11-07 09:50:00,64.09,64.1,63.8,63.92,99507.0,59.8111,59.8205,59.5405,59.6525,99507.0
2022-11-07 10:00:00,63.92,63.99,63.79,63.99,209233.0,59.6525,59.7178,59.5312,59.7178,209233.0
2022-11-07 10:10:00,64.0,64.11,63.92,64.05,74717.0,59.7271,59.8298,59.6525,59.7738,74717.0
2022-11-07 10:20:00,64.05,64.06,63.89,63.94,73214.0,59.7738,59.7831,59.6245,59.6711,73214.0
2022-11-07 10:30:00,63.96,64.01,63.9,64.01,59240.0,59.6898,59.7365,59.6338,59.7365,59240.0
2022-11-07 10:40:00,64.0,64.2,63.92,64.11,120042.0,59.7271,59.9138,59.6525,59.8298,120042.0
2022-11-07 10:50:00,64.1,64.24,64.08,64.14,85037.0,59.8205,59.9511,59.8018,59.8578,85037.0
2022-11-07 11:00:00,64.13,64.19,64.02,64.07,86782.0,59.8485,59.9044,59.7458,59.7925,86782.0
2022-11-07 11:10:00,64.06,64.08,64.0,64.01,89858.0,59.7831,59.8018,59.7271,59.7365,89858.0
2022-11-07 11:20:00,64.01,64.09,63.93,64.04,121308.0,59.7365,59.8111,59.6618,59.7645,121308.0
2022-11-07 11:30:00,64.02,64.06,63.97,64.03,72761.0,59.7458,59.7831,59.6991,59.7551,72761.0
2022-11-07 11:40:00,64.02,64.05,63.88,63.9,86229.0,59.7458,59.7738,59.6151,59.6338,86229.0
2022-11-07 11:50:00,63.9,63.92,63.81,63.82,64064.0,59.6338,59.6525,59.5498,59.5591,64064.0
2022-11-07 12:00:00,63.82,63.93,63.78,63.9,69320.0,59.5591,59.6618,59.5218,59.6338,69320.0
2022-11-07 12:10:00,63.9,63.94,63.79,63.8,60400.0,59.6338,59.6711,59.5312,59.5405,60400.0
2022-11-07 12:20:00,63.79,63.88,63.77,63.87,51183.0,59.5312,59.6151,59.5125,59.6058,51183.0
2022-11-07 12:30:00,63.88,63.91,63.82,63.88,54201.0,59.6151,59.6431,59.5591,59.6151,54201.0
2022-11-07 12:40:00,63.89,63.95,63.86,63.87,38296.0,59.6245,59.6805,59.5965,59.6058,38296.0
2022-11-07 12:50:00,63.87,63.9,63.81,63.89,32821.0,59.6058,59.6338,59.5498,59.6245,32821.0
2022-11-07 13:00:00,63.88,63.99,63.88,63.92,45873.0,59.6151,59.7178,59.6151,59.6525,45873.0
2022-11-07 13:10:00,63.93,63.98,63.88,63.94,45898.0,59.6618,59.7085,59.6151,59.6711,45898.0
2022-11-07 13:20:00,63.93,64.0,63.9,63.99,39748.0,59.6618,59.7271,59.6338,59.7178,39748.0
2022-11-07 13:30:00,63.99,64.02,63.95,64.02,40983.0,59.7178,59.7458,59.6805,59.7458,40983.0
2022-11-07 13:40:00,64.03,64.05,64.0,64.02,49356.0,59.7551,59.7738,59.7271,59.7458,49356.0
2022-11-07 13:50:00,64.01,64.06,64.0,64.03,34894.0,59.7365,59.7831,59.7271,59.7551,34894.0
2022-11-07 14:00:00,64.04,64.09,64.02,64.08,67424.0,59.7645,59.8111,59.7458,59.8018,67424.0
2022-11-07 14:10:00,64.09,64.24,64.07,64.23,67800.0,59.8111,59.9511,59.7925,59.9418,67800.0
2022-11-07 14:20:00,64.23,64.28,64.22,64.24,46661.0,59.9418,59.9884,59.9324,59.9511,46661.0
2022-11-07 14:30:00,64.24,64.31,64.23,64.3,61240.0,59.9511,60.0164,59.9418,60.0071,61240.0
2022-11-07 14:40:00,64.31,64.34,64.23,64.33,59618.0,60.0164,60.0444,59.9418,60.0351,59618.0
2022-11-07 14:50:00,64.33,64.36,64.26,64.29,79764.0,60.0351,60.0631,59.9698,59.9978,79764.0
2022-11-07 15:00:00,64.28,64.33,64.24,64.32,75512.0,59.9884,60.0351,59.9511,60.0258,75512.0
2022-11-07 15:10:00,64.31,64.45,64.3,64.45,61247.0,60.0164,60.1471,60.0071,60.1471,61247.0
2022-11-07 15:20:00,64.44,64.49,64.39,64.47,73612.0,60.1378,60.1844,60.0911,60.1658,73612.0
2022-11-07 15:30:00,64.47,64.51,64.44,64.48,103914.0,60.1658,60.2031,60.1378,60.1751,103914.0
2022-11-07 15:40:00,64.48,64.49,64.39,64.49,133573.0,60.1751,60.1844,60.0911,60.1844,133573.0
2022-11-07 15:50:00,64.49,64.51,64.33,64.4,461594.0,60.1844,60.2031,60.0351,60.1004,461594.0
2022-11-08 09:30:00,64.2,64.35,63.94,64.16,232607.0,59.9138,60.0538,59.6711,59.8764,232607.0
2022-11-08 09:40:00,64.17,64.36,64.13,64.31,104486.0,59.8858,60.0631,59.8485,60.0164,104486.0
2022-11-08 09:50:00,64.3,64.34,64.16,64.17,80085.0,60.0071,60.0444,59.8764,59.8858,80085.0
2022-11-08 10:00:00,64.16,64.54,64.15,64.5,117770.0,59.8764,60.2311,59.8671,60.1937,117770.0
2022-11-08 10:10:00,64.51,64.58,64.42,64.55,87959.0,60.2031,60.2684,60.1191,60.2404,87959.0
2022-11-08 10:20:00,64.54,64.57,64.34,64.35,78108.0,60.2311,60.2591,60.0444,60.0538,78108.0
2022-11-08 10:30:00,64.36,64.45,64.28,64.42,90709.0,60.0631,60.1471,59.9884,60.1191,90709.0
2022-11-08 10:40:00,64.42,64.53,64.42,64.5,62113.0,60.1191,60.2217,60.1191,60.1937,62113.0
2022-11-08 10:50:00,64.5,64.62,64.47,64.58,153318.0,60.1937,60.3057,60.1658,60.2684,153318.0
2022-11-08 11:00:00,64.59,64.6,64.4,64.4,53144.0,60.2777,60.2871,60.1004,60.1004,53144.0
2022-11-08 11:10:00,64.41,64.51,64.38,64.39,66885.0,60.1098,60.2031,60.0818,60.0911,66885.0
2022-11-08 11:20:00,64.39,64.6,64.38,64.58,68262.0,60.0911,60.2871,60.0818,60.2684,68262.0
2022-11-08 11:30:00,64.58,64.7,64.57,64.66,76005.0,60.2684,60.3804,60.2591,60.3431,76005.0
2022-11-08 11:40:00,64.67,64.68,64.43,64.43,107344.0,60.3524,60.3617,60.1284,60.1284,107344.0
2022-11-08 11:50:00,64.44,64.44,64.28,64.29,129482.0,60.1378,60.1378,59.9884,59.9978,129482.0
2022-11-08 12:00:00,64.29,64.29,64.13,64.13,173175.0,59.9978,59.9978,59.8485,59.8485,173175.0
2022-11-08 12:10:00,64.14,64.17,63.99,64.03,143571.0,59.8578,59.8858,59.7178,59.7551,143571.0
2022-11-08 12:20:00,64.03,64.04,63.96,63.98,97603.0,59.7551,59.7645,59.6898,59.7085,97603.0
2022-11-08 12:30:00,63.97,64.01,63.87,63.92,117363.0,59.6991,59.7365,59.6058,59.6525,117363.0
2022-11-08 12:40:00,63.92,64.08,63.92,64.08,69689.0,59.6525,59.8018,59.6525,59.8018,69689.0
2022-11-08 12:50:00,64.08,64.12,64.02,64.07,74408.0,59.8018,59.8391,59.7458,59.7925,74408.0
2022-11-08 13:00:00,64.07,64.23,64.07,64.19,84286.0,59.7925,59.9418,59.7925,59.9044,84286.0
2022-11-08 13:10:00,64.19,64.21,64.03,64.03,59848.0,59.9044,59.9231,59.7551,59.7551,59848.0
2022-11-08 13:20:00,64.04,64.06,63.79,63.83,70398.0,59.7645,59.7831,59.5312,59.5685,70398.0
2022-11-08 13:30:00,63.82,63.85,63.67,63.84,70989.0,59.5591,59.5871,59.4192,59.5778,70989.0
2022-11-08 13:40:00,63.84,63.91,63.77,63.79,52804.0,59.5778,59.6431,59.5125,59.5312,52804.0
2022-11-08 13:50:00,63.79,63.84,63.52,63.56,110384.0,59.5312,59.5778,59.2792,59.3165,110384.0
2022-11-08 14:00:00,63.56,63.62,63.4,63.42,150389.0,59.3165,59.3725,59.1672,59.1859,150389.0
2022-11-08 14:10:00,63.42,63.49,63.38,63.4,90954.0,59.1859,59.2512,59.1485,59.1672,90954.0
2022-11-08 14:20:00,63.41,63.42,63.05,63.06,142972.0,59.1765,59.1859,58.8406,58.8499,142972.0
2022-11-08 14:30:00,63.05,63.28,62.97,63.26,153180.0,58.8406,59.0552,58.7659,59.0365,153180.0
2022-11-08 14:40:00,63.24,63.4,63.19,63.31,101284.0,59.0179,59.1672,58.9712,59.0832,101284.0
2022-11-08 14:50:00,63.31,63.48,63.3,63.44,132028.0,59.0832,59.2418,59.0739,59.2045,132028.0
2022-11-08 15:00:00,63.44,63.64,63.43,63.57,105051.0,59.2045,59.3912,59.1952,59.3258,105051.0
2022-11-08 15:10:00,63.58,63.63,63.54,63.62,105253.0,59.3352,59.3818,59.2978,59.3725,105253.0
2022-11-08 15:20:00,63.63,63.77,63.58,63.77,95725.0,59.3818,59.5125,59.3352,59.5125,95725.0
2022-11-08 15:30:00,63.77,63.96,63.75,63.89,159567.0,59.5125,59.6898,59.4938,59.6245,159567.0
2022-11-08 15:40:00,63.89,63.97,63.79,63.92,146412.0,59.6245,59.6991,59.5312,59.6525,146412.0
2022-11-08 15:50:00,63.93,64.02,63.88,63.94,581194.0,59.6618,59.7458,59.6151,59.6711,581194.0
2022-11-09 09:30:00,64.03,64.03,63.62,63.94,209457.0,59.7551,59.7551,59.3725,59.6711,209457.0
2022-11-09 09:40:00,63.93,64.24,63.92,64.17,195540.0,59.6618,59.9511,59.6525,59.8858,195540.0
2022-11-09 09:50:00,64.16,64.28,64.07,64.09,110082.0,59.8764,59.9884,59.7925,59.8111,110082.0
2022-11-09 10:00:00,64.09,64.29,64.06,64.26,118847.0,59.8111,59.9978,59.7831,59.9698,118847.0
2022-11-09 10:10:00,64.26,64.31,64.15,64.2,75471.0,59.9698,60.0164,59.8671,59.9138,75471.0
2022-11-09 10:20:00,64.21,64.25,63.95,63.99,73509.0,59.9231,59.9604,59.6805,59.7178,73509.0
2022-11-09 10:30:00,63.99,64.04,63.78,63.87,103822.0,59.7178,59.7645,59.5218,59.6058,103822.0
2022-11-09 10:40:00,63.88,63.92,63.76,63.78,74146.0,59.6151,59.6525,59.5032,59.5218,74146.0
2022-11-09 10:50:00,63.79,63.88,63.75,63.84,72850.0,59.5312,59.6151,59.4938,59.5778,72850.0
2022-11-09 11:00:00,63.85,63.93,63.8,63.87,100558.0,59.5871,59.6618,59.5405,59.6058,100558.0
2022-11-09 11:10:00,63.86,63.94,63.82,63.9,60147.0,59.5965,59.6711,59.5591,59.6338,60147.0
2022-11-09 11:20:00,63.9,63.93,63.78,63.84,47262.0,59.6338,59.6618,59.5218,59.5778,47262.0
2022-11-09 11:30:00,63.82,63.87,63.73,63.84,51680.0,59.5591,59.6058,59.4752,59.5778,51680.0
2022-11-09 11:40:00,63.84,64.05,63.84,64.02,47434.0,59.5778,59.7738,59.5778,59.7458,47434.0
2022-11-09 11:50:00,64.01,64.06,63.89,63.91,50570.0,59.7365,59.7831,59.6245,59.6431,50570.0
2022-11-09 12:00:00,63.9,63.96,63.86,63.91,56346.0,59.6338,59.6898,59.5965,59.6431,56346.0
2022-11-09 12:10:00,63.92,64.04,63.87,64.04,40578.0,59.6525,59.7645,59.6058,59.7645,40578.0
2022-11-09 12:20:00,64.03,64.06,63.98,64.05,53881.0,59.7551,59.7831,59.7085,59.7738,53881.0
2022-11-09 12:30:00,64.03,64.12,63.9,63.9,56899.0,59.7551,59.8391,59.6338,59.6338,56899.0
2022-11-09 12:40:00,63.9,63.99,63.88,63.97,68890.0,59.6338,59.7178,59.6151,59.6991,68890.0
2022-11-09 12:50:00,63.97,64.06,63.95,64.05,48305.0,59.6991,59.7831,59.6805,59.7738,48305.0
2022-11-09 13:00:00,64.06,64.09,63.92,64.02,64685.0,59.7831,59.8111,59.6525,59.7458,64685.0
2022-11-09 13:10:00,64.03,64.05,63.91,63.94,51953.0,59.7551,59.7738,59.6431,59.6711,51953.0
2022-11-09 13:20:00,63.93,64.0,63.92,63.96,42016.0,59.6618,59.7271,59.6525,59.6898,42016.0
2022-11-09 13:30:00,63.95,63.95,63.71,63.75,82061.0,59.6805,59.6805,59.4565,59.4938,82061.0
2022-11-09 13:40:00,63.74,63.76,63.65,63.68,48435.0,59.4845,59.5032,59.4005,59.4285,48435.0
2022-11-09 13:50:00,63.68,63.76,63.64,63.76,53077.0,59.4285,59.5032,59.3912,59.5032,53077.0
2022-11-09 14:00:00,63.75,63.8,63.67,63.78,54127.0,59.4938,59.5405,59.4192,59.5218,54127.0
2022-11-09 14:10:00,63.78,63.81,63.69,63.75,43034.0,59.5218,59.5498,59.4378,59.4938,43034.0
2022-11-09 14:20:00,63.76,63.76,63.6,63.68,37438.0,59.5032,59.5032,59.3538,59.4285,37438.0
2022-11-09 14:30:00,63.67,63.68,63.53,63.55,78314.0,59.4192,59.4285,59.2885,59.3072,78314.0
2022-11-09 14:40:00,63.53,63.69,63.52,63.55,83244.0,59.2885,59.4378,59.2792,59.3072,83244.0
2022-11-09 14:50:00,63.55,63.57,63.46,63.54,54952.0,59.3072,59.3258,59.2232,59.2978,54952.0
2022-11-09 15:00:00,63.52,63.67,63.5,63.62,65023.0,59.2792,59.4192,59.2605,59.3725,65023.0
2022-11-09 15:10:00,63.62,63.67,63.55,63.59,65073.0,59.3725,59.4192,59.3072,59.3445,65073.0
2022-11-09 15:20:00,63.59,63.6,63.5,63.54,82725.0,59.3445,59.3538,59.2605,59.2978,82725.0
2022-11-09 15:30:00,63.53,63.55,63.46,63.48,122639.0,59.2885,59.3072,59.2232,59.2418,122639.0
2022-11-09 15:40:00,63.48,63.49,63.3,63.33,157260.0,59.2418,59.2512,59.0739,59.1019,157260.0
2022-11-09 15:50:00,63.33,63.45,63.32,63.41,504077.0,59.1019,59.2138,59.0925,59.1765,504077.0
2022-11-10 09:30:00,64.74,64.88,64.27,64.57,226050.0,60.4177,60.5484,59.9791,60.2591,226050.0
2022-11-10 09:40:00,64.59,65.17,64.52,65.03,265509.0,60.2777,60.819,60.2124,60.6884,265509.0
2022-11-10 09:50:00,65.03,65.07,64.77,64.83,377230.0,60.6884,60.7257,60.4457,60.5017,377230.0
2022-11-10 10:00:00,64.84,64.91,64.79,64.8,91709.0,60.511,60.5764,60.4644,60.4737,91709.0
2022-11-10 10:10:00,64.8,64.8,64.44,64.45,91001.0,60.4737,60.4737,60.1378,60.1471,91001.0
2022-11-10 10:20:00,64.45,64.67,64.41,64.55,80220.0,60.1471,60.3524,60.1098,60.2404,80220.0
2022-11-10 10:30:00,64.56,64.58,64.37,64.44,70704.0,60.2497,60.2684,60.0724,60.1378,70704.0
2022-11-10 10:40:00,64.43,64.63,64.4,64.6,88187.0,60.1284,60.3151,60.1004,60.2871,88187.0
2022-11-10 10:50:00,64.61,64.64,64.5,64.53,75186.0,60.2964,60.3244,60.1937,60.2217,75186.0
2022-11-10 11:00:00,64.54,64.56,64.37,64.4,71032.0,60.2311,60.2497,60.0724,60.1004,71032.0
2022-11-10 11:10:00,64.39,64.41,64.25,64.28,77459.0,60.0911,60.1098,59.9604,59.9884,77459.0
2022-11-10 11:20:00,64.28,64.31,64.18,64.31,63828.0,59.9884,60.0164,59.8951,60.0164,63828.0
2022-11-10 11:30:00,64.31,64.41,64.31,64.34,117763.0,60.0164,60.1098,60.0164,60.0444,117763.0
2022-11-10 11:40:00,64.33,64.34,64.01,64.02,51160.0,60.0351,60.0444,59.7365,59.7458,51160.0
2022-11-10 11:50:00,64.01,64.11,63.98,64.02,77562.0,59.7365,59.8298,59.7085,59.7458,77562.0
2022-11-10 12:00:00,64.01,64.01,63.56,63.59,91419.0,59.7365,59.7365,59.3165,59.3445,91419.0
2022-11-10 12:10:00,63.58,63.92,63.55,63.91,98160.0,59.3352,59.6525,59.3072,59.6431,98160.0
2022-11-10 12:20:00,63.91,63.91,63.73,63.75,58927.0,59.6431,59.6431,59.4752,59.4938,58927.0
2022-11-10 12:30:00,63.74,63.74,63.63,63.68,82716.0,59.4845,59.4845,59.3818,59.4285,82716.0
2022-11-10 12:40:00,63.69,63.79,63.62,63.64,83495.0,59.4378,59.5312,59.3725,59.3912,83495.0
2022-11-10 12:50:00,63.64,63.69,63.46,63.57,76224.0,59.3912,59.4378,59.2232,59.3258,76224.0
2022-11-10 13:00:00,63.57,63.71,63.56,63.63,75354.0,59.3258,59.4565,59.3165,59.3818,75354.0
2022-11-10 13:10:00,63.63,63.74,63.59,63.66,67474.0,59.3818,59.4845,59.3445,59.4098,67474.0
2022-11-10 13:20:00,63.66,63.83,63.63,63.83,66216.0,59.4098,59.5685,59.3818,59.5685,66216.0
2022-11-10 13:30:00,63.83,63.95,63.83,63.93,63504.0,59.5685,59.6805,59.5685,59.6618,63504.0
2022-11-10 13:40:00,63.93,64.06,63.92,64.03,67312.0,59.6618,59.7831,59.6525,59.7551,67312.0
2022-11-10 13:50:00,64.03,64.09,63.98,64.05,46645.0,59.7551,59.8111,59.7085,59.7738,46645.0
2022-11-10 14:00:00,64.05,64.19,64.05,64.18,55867.0,59.7738,59.9044,59.7738,59.8951,55867.0
2022-11-10 14:10:00,64.17,64.26,64.13,64.2,47783.0,59.8858,59.9698,59.8485,59.9138,47783.0
2022-11-10 14:20:00,64.19,64.27,64.09,64.24,58528.0,59.9044,59.9791,59.8111,59.9511,58528.0
2022-11-10 14:30:00,64.25,64.33,64.15,64.33,82674.0,59.9604,60.0351,59.8671,60.0351,82674.0
2022-11-10 14:40:00,64.32,64.37,64.27,64.36,63146.0,60.0258,60.0724,59.9791,60.0631,63146.0
2022-11-10 14:50:00,64.35,64.45,64.35,64.41,50910.0,60.0538,60.1471,60.0538,60.1098,50910.0
2022-11-10 15:00:00,64.4,64.61,64.37,64.61,65073.0,60.1004,60.2964,60.0724,60.2964,65073.0
2022-11-10 15:10:00,64.61,64.67,64.58,64.64,94546.0,60.2964,60.3524,60.2684,60.3244,94546.0
2022-11-10 15:20:00,64.64,64.75,64.64,64.73,101861.0,60.3244,60.4271,60.3244,60.4084,101861.0
2022-11-10 15:30:00,64.73,64.8,64.71,64.76,144411.0,60.4084,60.4737,60.3897,60.4364,144411.0
2022-11-10 15:40:00,64.76,64.94,64.72,64.92,198113.0,60.4364,60.6044,60.3991,60.5857,198113.0
2022-11-10 15:50:00,64.93,65.14,64.91,64.95,1010648.0,60.595,60.791,60.5764,60.6137,1010648.0
2022-11-11 09:30:00,65.08,65.19,64.33,64.33,180166.0,60.735,60.8377,60.0351,60.0351,180166.0
2022-11-11 09:40:00,64.31,64.63,64.25,64.61,177982.0,60.0164,60.3151,59.9604,60.2964,177982.0
2022-11-11 09:50:00,64.61,64.84,64.56,64.84,142400.0,60.2964,60.511,60.2497,60.511,142400.0
2022-11-11 10:00:00,64.81,64.98,64.56,64.61,169427.0,60.4831,60.6417,60.2497,60.2964,169427.0
2022-11-11 10:10:00,64.61,64.86,64.51,64.52,100487.0,60.2964,60.5297,60.2031,60.2124,100487.0
2022-11-11 10:20:00,64.52,64.63,64.4,64.44,106615.0,60.2124,60.3151,60.1004,60.1378,106615.0
2022-11-11 10:30:00,64.45,64.54,64.33,64.36,162093.0,60.1471,60.2311,60.0351,60.0631,162093.0
2022-11-11 10:40:00,64.35,64.56,64.35,64.53,66180.0,60.0538,60.2497,60.0538,60.2217,66180.0
2022-11-11 10:50:00,64.52,64.56,64.37,64.39,69248.0,60.2124,60.2497,60.0724,60.0911,69248.0
2022-11-11 11:00:00,64.39,64.45,64.01,64.05,87172.0,60.0911,60.1471,59.7365,59.7738,87172.0
2022-11-11 11:10:00,64.06,64.15,63.96,63.98,134729.0,59.7831,59.8671,59.6898,59.7085,134729.0
2022-11-11 11:20:00,63.98,64.36,63.97,64.14,104646.0,59.7085,60.0631,59.6991,59.8578,104646.0
2022-11-11 11:30:00,64.13,64.33,64.1,64.17,72776.0,59.8485,60.0351,59.8205,59.8858,72776.0
2022-11-11 11:40:00,64.17,64.37,64.14,64.34,59557.0,59.8858,60.0724,59.8578,60.0444,59557.0
2022-11-11 11:50:00,64.35,64.39,64.23,64.27,71273.0,60.0538,60.0911,59.9418,59.9791,71273.0
2022-11-11 12:00:00,64.28,64.32,64.13,64.19,83171.0,59.9884,60.0258,59.8485,59.9044,83171.0
2022-11-11 12:10:00,64.19,64.31,64.17,64.2,64072.0,59.9044,60.0164,59.8858,59.9138,64072.0
2022-11-11 12:20:00,64.2,64.29,64.18,64.26,58897.0,59.9138,59.9978,59.8951,59.9698,58897.0
2022-11-11 12:30:00,64.26,64.29,64.18,64.2,60931.0,59.9698,59.9978,59.8951,59.9138,60931.0
2022-11-11 12:40:00,64.19,64.31,64.16,64.24,57045.0,59.9044,60.0164,59.8764,59.9511,57045.0
2022-11-11 12:50:00,64.25,64.29,64.19,64.23,55096.0,59.9604,59.9978,59.9044,59.9418,55096.0
2022-11-11 13:00:00,64.22,64.28,64.2,64.22,43609.0,59.9324,59.9884,59.9138,59.9324,43609.0
2022-11-11 13:10:00,64.22,64.33,64.2,64.2,61169.0,59.9324,60.0351,59.9138,59.9138,61169.0
2022-11-11 13:20:00,64.2,64.29,64.16,64.28,61117.0,59.9138,59.9978,59.8764,59.9884,61117.0
2022-11-11 13:30:00,64.28,64.37,64.23,64.31,62254.0,59.9884,60.0724,59.9418,60.0164,62254.0
2022-11-11 13:40:00,64.31,64.46,64.31,64.46,88241.0,60.0164,60.1564,60.0164,60.1564,88241.0
2022-11-11 13:50:00,64.46,64.54,64.44,64.46,43219.0,60.1564,60.2311,60.1378,60.1564,43219.0
2022-11-11 14:00:00,64.46,64.51,64.39,64.49,62984.0,60.1564,60.2031,60.0911,60.1844,62984.0
2022-11-11 14:10:00,64.48,64.57,64.47,64.53,53914.0,60.1751,60.2591,60.1658,60.2217,53914.0
2022-11-11 14:20:00,64.53,64.68,64.52,64.67,56591.0,60.2217,60.3617,60.2124,60.3524,56591.0
2022-11-11 14:30:00,64.66,64.74,64.64,64.69,49923.0,60.3431,60.4177,60.3244,60.3711,49923.0
2022-11-11 14:40:00,64.68,64.74,64.67,64.7,53467.0,60.3617,60.4177,60.3524,60.3804,53467.0
2022-11-11 14:50:00,64.7,64.77,64.67,64.74,66616.0,60.3804,60.4457,60.3524,60.4177,66616.0
2022-11-11 15:00:00,64.75,64.8,64.66,64.73,73897.0,60.4271,60.4737,60.3431,60.4084,73897.0
2022-11-11 15:10:00,64.72,64.73,64.6,64.72,137242.0,60.3991,60.4084,60.2871,60.3991,137242.0
2022-11-11 15:20:00,64.71,64.87,64.7,64.84,119507.0,60.3897,60.539,60.3804,60.511,119507.0
2022-11-11 15:30:00,64.83,64.89,64.7,64.78,105876.0,60.5017,60.5577,60.3804,60.4551,105876.0
2022-11-11 15:40:00,64.78,64.95,64.77,64.94,166298.0,60.4551,60.6137,60.4457,60.6044,166298.0
2022-11-11 15:50:00,64.94,64.99,64.76,64.8,647715.0,60.6044,60.651,60.4364,60.4737,647715.0
2022-11-14 09:30:00,65.0,65.1,64.62,64.98,215300.0,60.6604,60.7537,60.3057,60.6417,215300.0
2022-11-14 09:40:00,64.96,65.16,64.83,65.12,116500.0,60.623,60.8097,60.5017,60.7724,116500.0
2022-11-14 09:50:00,65.11,65.16,64.9,65.11,83162.0,60.763,60.8097,60.567,60.763,83162.0
2022-11-14 10:00:00,65.12,65.19,65.0,65.1,68427.0,60.7724,60.8377,60.6604,60.7537,68427.0
2022-11-14 10:10:00,65.11,65.26,65.07,65.23,58254.0,60.763,60.903,60.7257,60.875,58254.0
2022-11-14 10:20:00,65.23,65.33,65.15,65.18,55479.0,60.875,60.9683,60.8004,60.8283,55479.0
2022-11-14 10:30:00,65.18,65.23,65.05,65.06,54635.0,60.8283,60.875,60.707,60.7164,54635.0
2022-11-14 10:40:00,65.06,65.18,65.04,65.13,37159.0,60.7164,60.8283,60.6977,60.7817,37159.0
2022-11-14 10:50:00,65.12,65.16,64.95,65.01,63638.0,60.7724,60.8097,60.6137,60.6697,63638.0
2022-11-14 11:00:00,65.01,65.02,64.84,64.91,172943.0,60.6697,60.679,60.511,60.5764,172943.0
2022-11-14 11:10:00,64.88,64.9,64.69,64.74,56598.0,60.5484,60.567,60.3711,60.4177,56598.0
2022-11-14 11:20:00,64.73,64.76,64.65,64.72,70707.0,60.4084,60.4364,60.3337,60.3991,70707.0
2022-11-14 11:30:00,64.71,64.96,64.68,64.88,57582.0,60.3897,60.623,60.3617,60.5484,57582.0
2022-11-14 11:40:00,64.89,65.02,64.87,64.99,51135.0,60.5577,60.679,60.539,60.651,51135.0
2022-11-14 11:50:00,64.98,64.99,64.85,64.88,39363.0,60.6417,60.651,60.5204,60.5484,39363.0
2022-11-14 12:00:00,64.89,64.95,64.87,64.91,45336.0,60.5577,60.6137,60.539,60.5764,45336.0
2022-11-14 12:10:00,64.92,64.98,64.9,64.97,32275.0,60.5857,60.6417,60.567,60.6324,32275.0
2022-11-14 12:20:00,64.97,64.99,64.86,64.97,72576.0,60.6324,60.651,60.5297,60.6324,72576.0
2022-11-14 12:30:00,64.98,65.05,64.93,65.05,37212.0,60.6417,60.707,60.595,60.707,37212.0
2022-11-14 12:40:00,65.05,65.05,64.97,65.02,34949.0,60.707,60.707,60.6324,60.679,34949.0
2022-11-14 12:50:00,65.02,65.03,64.95,64.98,31804.0,60.679,60.6884,60.6137,60.6417,31804.0
2022-11-14 13:00:00,64.96,64.96,64.86,64.87,32213.0,60.623,60.623,60.5297,60.539,32213.0
2022-11-14 13:10:00,64.88,65.0,64.88,64.96,35259.0,60.5484,60.6604,60.5484,60.623,35259.0
2022-11-14 13:20:00,64.96,65.11,64.95,65.07,60990.0,60.623,60.763,60.6137,60.7257,60990.0
2022-11-14 13:30:00,65.06,65.14,65.04,65.11,64427.0,60.7164,60.791,60.6977,60.763,64427.0
2022-11-14 13:40:00,65.11,65.16,65.02,65.04,47429.0,60.763,60.8097,60.679,60.6977,47429.0
2022-11-14 13:50:00,65.03,65.08,64.95,64.99,34077.0,60.6884,60.735,60.6137,60.651,34077.0
2022-11-14 14:00:00,64.98,64.98,64.87,64.91,36709.0,60.6417,60.6417,60.539,60.5764,36709.0
2022-11-14 14:10:00,64.91,64.92,64.8,64.86,34107.0,60.5764,60.5857,60.4737,60.5297,34107.0
2022-11-14 14:20:00,64.86,64.87,64.79,64.8,44601.0,60.5297,60.539,60.4644,60.4737,44601.0
2022-11-14 14:30:00,64.8,64.83,64.73,64.74,53553.0,60.4737,60.5017,60.4084,60.4177,53553.0
2022-11-14 14:40:00,64.75,64.77,64.63,64.64,49565.0,60.4271,60.4457,60.3151,60.3244,49565.0
2022-11-14 14:50:00,64.64,64.65,64.58,64.58,49931.0,60.3244,60.3337,60.2684,60.2684,49931.0
2022-11-14 15:00:00,64.59,64.64,64.56,64.56,58045.0,60.2777,60.3244,60.2497,60.2497,58045.0
2022-11-14 15:10:00,64.56,64.57,64.43,64.51,64215.0,60.2497,60.2591,60.1284,60.2031,64215.0
2022-11-14 15:20:00,64.51,64.54,64.45,64.49,49172.0,60.2031,60.2311,60.1471,60.1844,49172.0
2022-11-14 15:30:00,64.49,64.57,64.45,64.51,71682.0,60.1844,60.2591,60.1471,60.2031,71682.0
2022-11-14 15:40:00,64.51,64.55,64.28,64.3,113737.0,60.2031,60.2404,59.9884,60.0071,113737.0
2022-11-14 15:50:00,64.29,64.3,64.06,64.09,661748.0,59.9978,60.0071,59.7831,59.8111,661748.0
2022-11-15 09:30:00,64.78,64.99,64.43,64.57,241297.0,60.4551,60.651,60.1284,60.2591,241297.0
2022-11-15 09:40:00,64.57,64.78,64.48,64.7,124807.0,60.2591,60.4551,60.1751,60.3804,124807.0
2022-11-15 09:50:00,64.69,64.77,64.52,64.7,60079.0,60.3711,60.4457,60.2124,60.3804,60079.0
2022-11-15 10:00:00,64.71,64.87,64.63,64.66,101945.0,60.3897,60.539,60.3151,60.3431,101945.0
2022-11-15 10:10:00,64.67,64.73,64.47,64.53,83291.0,60.3524,60.4084,60.1658,60.2217,83291.0
2022-11-15 10:20:00,64.52,64.78,64.48,64.6,319997.0,60.2124,60.4551,60.1751,60.2871,319997.0
2022-11-15 10:30:00,64.59,64.75,64.56,64.75,60492.0,60.2777,60.4271,60.2497,60.4271,60492.0
2022-11-15 10:40:00,64.75,64.78,64.61,64.66,77325.0,60.4271,60.4551,60.2964,60.3431,77325.0
2022-11-15 10:50:00,64.64,64.8,64.54,64.67,41176.0,60.3244,60.4737,60.2311,60.3524,41176.0
2022-11-15 11:00:00,64.67,64.67,64.5,64.56,82910.0,60.3524,60.3524,60.1937,60.2497,82910.0
2022-11-15 11:10:00,64.56,64.69,64.53,64.62,71434.0,60.2497,60.3711,60.2217,60.3057,71434.0
2022-11-15 11:20:00,64.62,64.73,64.61,64.65,52065.0,60.3057,60.4084,60.2964,60.3337,52065.0
2022-11-15 11:30:00,64.66,64.88,64.66,64.83,94050.0,60.3431,60.5484,60.3431,60.5017,94050.0
2022-11-15 11:40:00,64.84,64.88,64.72,64.76,52027.0,60.511,60.5484,60.3991,60.4364,52027.0
2022-11-15 11:50:00,64.75,64.9,64.74,64.87,42473.0,60.4271,60.567,60.4177,60.539,42473.0
2022-11-15 12:00:00,64.9,64.93,64.76,64.86,45686.0,60.567,60.595,60.4364,60.5297,45686.0
2022-11-15 12:10:00,64.87,64.99,64.84,64.89,67716.0,60.539,60.651,60.511,60.5577,67716.0
2022-11-15 12:20:00,64.89,64.89,64.72,64.76,33886.0,60.5577,60.5577,60.3991,60.4364,33886.0
2022-11-15 12:30:00,64.75,64.84,64.73,64.78,26799.0,60.4271,60.511,60.4084,60.4551,26799.0
2022-11-15 12:40:00,64.78,64.8,64.68,64.78,44062.0,60.4551,60.4737,60.3617,60.4551,44062.0
2022-11-15 12:50:00,64.78,64.86,64.75,64.8,76107.0,60.4551,60.5297,60.4271,60.4737,76107.0
2022-11-15 13:00:00,64.81,64.88,64.76,64.78,47095.0,60.4831,60.5484,60.4364,60.4551,47095.0
2022-11-15 13:10:00,64.78,64.84,64.61,64.61,65491.0,60.4551,60.511,60.2964,60.2964,65491.0
2022-11-15 13:20:00,64.61,64.69,64.34,64.41,125521.0,60.2964,60.3711,60.0444,60.1098,125521.0
2022-11-15 13:30:00,64.4,64.47,64.24,64.28,87183.0,60.1004,60.1658,59.9511,59.9884,87183.0
2022-11-15 13:40:00,64.28,64.44,64.17,64.28,163963.0,59.9884,60.1378,59.8858,59.9884,163963.0
2022-11-15 13:50:00,64.3,64.5,64.28,64.4,65937.0,60.0071,60.1937,59.9884,60.1004,65937.0
2022-11-15 14:00:00,64.41,64.5,64.32,64.5,100019.0,60.1098,60.1937,60.0258,60.1937,100019.0
2022-11-15 14:10:00,64.49,64.72,64.48,64.58,251536.0,60.1844,60.3991,60.1751,60.2684,251536.0
2022-11-15 14:20:00,64.57,64.67,64.5,64.54,117076.0,60.2591,60.3524,60.1937,60.2311,117076.0
2022-11-15 14:30:00,64.56,64.57,64.4,64.44,60111.0,60.2497,60.2591,60.1004,60.1378,60111.0
2022-11-15 14:40:00,64.45,64.53,64.36,64.37,48571.0,60.1471,60.2217,60.0631,60.0724,48571.0
2022-11-15 14:50:00,64.37,64.58,64.37,64.55,68152.0,60.0724,60.2684,60.0724,60.2404,68152.0
2022-11-15 15:00:00,64.55,64.66,64.5,64.5,65240.0,60.2404,60.3431,60.1937,60.1937,65240.0
2022-11-15 15:10:00,64.51,64.56,64.42,64.52,77719.0,60.2031,60.2497,60.1191,60.2124,77719.0
2022-11-15 15:20:00,64.53,64.59,64.48,64.51,86269.0,60.2217,60.2777,60.1751,60.2031,86269.0
2022-11-15 15:30:00,64.5,64.63,64.42,64.62,142942.0,60.1937,60.3151,60.1191,60.3057,142942.0
2022-11-15 15:40:00,64.62,64.66,64.57,64.59,109919.0,60.3057,60.3431,60.2591,60.2777,109919.0
2022-11-15 15:50:00,64.6,64.66,64.5,64.65,508063.0,60.2871,60.3431,60.1937,60.3337,508063.0
2022-11-16 09:30:00,64.99,65.23,64.84,65.16,161121.0,60.651,60.875,60.511,60.8097,161121.0
2022-11-16 09:40:00,65.15,65.56,65.13,65.38,128527.0,60.8004,61.183,60.7817,61.015,128527.0
2022-11-16 09:50:00,65.38,65.39,65.19,65.39,59621.0,61.015,61.0243,60.8377,61.0243,59621.0
2022-11-16 10:00:00,65.4,65.51,65.32,65.4,64827.0,61.0337,61.1363,60.959,61.0337,64827.0
2022-11-16 10:10:00,65.4,65.52,65.37,65.42,56185.0,61.0337,61.1456,61.0057,61.0523,56185.0
2022-11-16 10:20:00,65.4,65.46,65.31,65.42,63613.0,61.0337,61.0897,60.9497,61.0523,63613.0
2022-11-16 10:30:00,65.42,65.49,65.31,65.37,53454.0,61.0523,61.1177,60.9497,61.0057,53454.0
2022-11-16 10:40:00,65.35,65.43,65.34,65.4,51059.0,60.987,61.0617,60.9777,61.0337,51059.0
2022-11-16 10:50:00,65.4,65.4,65.2,65.23,49836.0,61.0337,61.0337,60.847,60.875,49836.0
2022-11-16 11:00:00,65.23,65.31,65.1,65.11,41042.0,60.875,60.9497,60.7537,60.763,41042.0
2022-11-16 11:10:00,65.09,65.18,65.02,65.17,35668.0,60.7444,60.8283,60.679,60.819,35668.0
2022-11-16 11:20:00,65.17,65.19,65.01,65.03,34838.0,60.819,60.8377,60.6697,60.6884,34838.0
2022-11-16 11:30:00,65.03,65.05,64.93,64.97,34468.0,60.6884,60.707,60.595,60.6324,34468.0
2022-11-16 11:40:00,64.96,65.06,64.96,65.01,44467.0,60.623,60.7164,60.623,60.6697,44467.0
2022-11-16 11:50:00,65.0,65.08,65.0,65.01,47402.0,60.6604,60.735,60.6604,60.6697,47402.0
2022-11-16 12:00:00,65.0,65.0,64.86,64.91,85327.0,60.6604,60.6604,60.5297,60.5764,85327.0
2022-11-16 12:10:00,64.92,64.96,64.86,64.86,78817.0,60.5857,60.623,60.5297,60.5297,78817.0
2022-11-16 12:20:00,64.87,64.96,64.85,64.87,65253.0,60.539,60.623,60.5204,60.539,65253.0
2022-11-16 12:30:00,64.87,64.9,64.83,64.89,33706.0,60.539,60.567,60.5017,60.5577,33706.0
2022-11-16 12:40:00,64.89,65.03,64.88,64.9,132322.0,60.5577,60.6884,60.5484,60.567,132322.0
2022-11-16 12:50:00,64.91,64.94,64.79,64.81,55945.0,60.5764,60.6044,60.4644,60.4831,55945.0
2022-11-16 13:00:00,64.81,64.86,64.77,64.86,71815.0,60.4831,60.5297,60.4457,60.5297,71815.0
2022-11-16 13:10:00,64.86,64.88,64.82,64.84,31977.0,60.5297,60.5484,60.4924,60.511,31977.0
2022-11-16 13:20:00,64.85,64.92,64.81,64.84,39581.0,60.5204,60.5857,60.4831,60.511,39581.0
2022-11-16 13:30:00,64.85,64.87,64.76,64.8,44430.0,60.5204,60.539,60.4364,60.4737,44430.0
2022-11-16 13:40:00,64.79,64.81,64.71,64.72,51173.0,60.4644,60.4831,60.3897,60.3991,51173.0
2022-11-16 13:50:00,64.72,64.78,64.71,64.73,46909.0,60.3991,60.4551,60.3897,60.4084,46909.0
2022-11-16 14:00:00,64.72,64.79,64.68,64.78,53028.0,60.3991,60.4644,60.3617,60.4551,53028.0
2022-11-16 14:10:00,64.78,64.83,64.76,64.78,38360.0,60.4551,60.5017,60.4364,60.4551,38360.0
2022-11-16 14:20:00,64.78,64.82,64.72,64.76,38063.0,60.4551,60.4924,60.3991,60.4364,38063.0
2022-11-16 14:30:00,64.76,64.83,64.68,64.8,44610.0,60.4364,60.5017,60.3617,60.4737,44610.0
2022-11-16 14:40:00,64.8,64.86,64.77,64.78,32655.0,60.4737,60.5297,60.4457,60.4551,32655.0
2022-11-16 14:50:00,64.78,64.91,64.76,64.9,42254.0,60.4551,60.5764,60.4364,60.567,42254.0
2022-11-16 15:00:00,64.91,64.94,64.78,64.8,64754.0,60.5764,60.6044,60.4551,60.4737,64754.0
2022-11-16 15:10:00,64.8,64.89,64.79,64.88,51928.0,60.4737,60.5577,60.4644,60.5484,51928.0
2022-11-16 15:20:00,64.88,65.04,64.87,65.03,97569.0,60.5484,60.6977,60.539,60.6884,97569.0
2022-11-16 15:30:00,65.03,65.1,65.02,65.07,95715.0,60.6884,60.7537,60.679,60.7257,95715.0
2022-11-16 15:40:00,65.07,65.13,65.03,65.08,98139.0,60.7257,60.7817,60.6884,60.735,98139.0
2022-11-16 15:50:00,65.09,65.16,64.98,65.01,435171.0,60.7444,60.8097,60.6417,60.6697,435171.0
2022-11-17 09:30:00,64.31,64.63,64.26,64.45,170517.0,60.0164,60.3151,59.9698,60.1471,170517.0
2022-11-17 09:40:00,64.45,64.51,64.28,64.3,110941.0,60.1471,60.2031,59.9884,60.0071,110941.0
2022-11-17 09:50:00,64.3,64.42,64.28,64.35,64750.0,60.0071,60.1191,59.9884,60.0538,64750.0
2022-11-17 10:00:00,64.34,64.39,64.21,64.21,59164.0,60.0444,60.0911,59.9231,59.9231,59164.0
2022-11-17 10:10:00,64.2,64.34,64.16,64.21,77733.0,59.9138,60.0444,59.8764,59.9231,77733.0
2022-11-17 10:20:00,64.21,64.29,64.15,64.25,53166.0,59.9231,59.9978,59.8671,59.9604,53166.0
2022-11-17 10:30:00,64.25,64.28,64.1,64.1,48137.0,59.9604,59.9884,59.8205,59.8205,48137.0
2022-11-17 10:40:00,64.09,64.12,64.0,64.1,68096.0,59.8111,59.8391,59.7271,59.8205,68096.0
2022-11-17 10:50:00,64.09,64.12,64.02,64.03,68823.0,59.8111,59.8391,59.7458,59.7551,68823.0
2022-11-17 11:00:00,64.04,64.18,64.04,64.12,36891.0,59.7645,59.8951,59.7645,59.8391,36891.0
2022-11-17 11:10:00,64.12,64.19,64.08,64.13,37979.0,59.8391,59.9044,59.8018,59.8485,37979.0
2022-11-17 11:20:00,64.12,64.21,64.05,64.17,30806.0,59.8391,59.9231,59.7738,59.8858,30806.0
2022-11-17 11:30:00,64.18,64.21,64.11,64.11,40389.0,59.8951,59.9231,59.8298,59.8298,40389.0
2022-11-17 11:40:00,64.11,64.16,64.08,64.13,32079.0,59.8298,59.8764,59.8018,59.8485,32079.0
2022-11-17 11:50:00,64.12,64.24,64.1,64.22,73319.0,59.8391,59.9511,59.8205,59.9324,73319.0
2022-11-17 12:00:00,64.23,64.39,64.23,64.39,37133.0,59.9418,60.0911,59.9418,60.0911,37133.0
2022-11-17 12:10:00,64.39,64.48,64.35,64.48,37838.0,60.0911,60.1751,60.0538,60.1751,37838.0
2022-11-17 12:20:00,64.48,64.56,64.43,64.44,33462.0,60.1751,60.2497,60.1284,60.1378,33462.0
2022-11-17 12:30:00,64.45,64.5,64.39,64.5,39339.0,60.1471,60.1937,60.0911,60.1937,39339.0
2022-11-17 12:40:00,64.5,64.53,64.27,64.28,223582.0,60.1937,60.2217,59.9791,59.9884,223582.0
2022-11-17 12:50:00,64.28,64.41,64.25,64.34,84757.0,59.9884,60.1098,59.9604,60.0444,84757.0
2022-11-17 13:00:00,64.35,64.43,64.29,64.31,81391.0,60.0538,60.1284,59.9978,60.0164,81391.0
2022-11-17 13:10:00,64.31,64.36,64.28,64.33,37142.0,60.0164,60.0631,59.9884,60.0351,37142.0
2022-11-17 13:20:00,64.34,64.36,64.24,64.26,32125.0,60.0444,60.0631,59.9511,59.9698,32125.0
2022-11-17 13:30:00,64.27,64.33,64.22,64.31,48597.0,59.9791,60.0351,59.9324,60.0164,48597.0
2022-11-17 13:40:00,64.31,64.33,64.25,64.31,40389.0,60.0164,60.0351,59.9604,60.0164,40389.0
2022-11-17 13:50:00,64.3,64.4,64.27,64.38,44470.0,60.0071,60.1004,59.9791,60.0818,44470.0
2022-11-17 14:00:00,64.38,64.42,64.31,64.31,46109.0,60.0818,60.1191,60.0164,60.0164,46109.0
2022-11-17 14:10:00,64.31,64.32,64.25,64.3,48940.0,60.0164,60.0258,59.9604,60.0071,48940.0
2022-11-17 14:20:00,64.3,64.37,64.27,64.31,56777.0,60.0071,60.0724,59.9791,60.0164,56777.0
2022-11-17 14:30:00,64.31,64.38,64.29,64.37,60000.0,60.0164,60.0818,59.9978,60.0724,60000.0
2022-11-17 14:40:00,64.37,64.39,64.26,64.33,97388.0,60.0724,60.0911,59.9698,60.0351,97388.0
2022-11-17 14:50:00,64.34,64.39,64.29,64.36,62736.0,60.0444,60.0911,59.9978,60.0631,62736.0
2022-11-17 15:00:00,64.36,64.4,64.29,64.31,99242.0,60.0631,60.1004,59.9978,60.0164,99242.0
2022-11-17 15:10:00,64.31,64.32,64.16,64.2,101993.0,60.0164,60.0258,59.8764,59.9138,101993.0
2022-11-17 15:20:00,64.2,64.22,64.14,64.19,101781.0,59.9138,59.9324,59.8578,59.9044,101781.0
2022-11-17 15:30:00,64.2,64.27,64.17,64.25,107283.0,59.9138,59.9791,59.8858,59.9604,107283.0
2022-11-17 15:40:00,64.25,64.36,64.24,64.33,226870.0,59.9604,60.0631,59.9511,60.0351,226870.0
2022-11-17 15:50:00,64.33,64.46,64.28,64.45,558528.0,60.0351,60.1564,59.9884,60.1471,558528.0
2022-11-18 09:30:00,64.66,65.04,64.66,64.94,323286.0,60.3431,60.6977,60.3431,60.6044,323286.0
2022-11-18 09:40:00,64.95,65.0,64.51,64.55,149387.0,60.6137,60.6604,60.2031,60.2404,149387.0
2022-11-18 09:50:00,64.56,64.7,64.51,64.53,86166.0,60.2497,60.3804,60.2031,60.2217,86166.0
2022-11-18 10:00:00,64.53,64.55,64.31,64.36,71789.0,60.2217,60.2404,60.0164,60.0631,71789.0
2022-11-18 10:10:00,64.38,64.56,64.33,64.55,46572.0,60.0818,60.2497,60.0351,60.2404,46572.0
2022-11-18 10:20:00,64.54,64.59,64.5,64.59,58100.0,60.2311,60.2777,60.1937,60.2777,58100.0
2022-11-18 10:30:00,64.58,64.6,64.46,64.59,55144.0,60.2684,60.2871,60.1564,60.2777,55144.0
2022-11-18 10:40:00,64.59,64.69,64.55,64.69,60099.0,60.2777,60.3711,60.2404,60.3711,60099.0
2022-11-18 10:50:00,64.7,64.71,64.5,64.59,65741.0,60.3804,60.3897,60.1937,60.2777,65741.0
2022-11-18 11:00:00,64.6,64.7,64.59,64.69,61189.0,60.2871,60.3804,60.2777,60.3711,61189.0
2022-11-18 11:10:00,64.69,64.83,64.65,64.8,64646.0,60.3711,60.5017,60.3337,60.4737,64646.0
2022-11-18 11:20:00,64.79,64.83,64.73,64.74,53613.0,60.4644,60.5017,60.4084,60.4177,53613.0
2022-11-18 11:30:00,64.74,64.83,64.68,64.7,57552.0,60.4177,60.5017,60.3617,60.3804,57552.0
2022-11-18 11:40:00,64.7,64.77,64.65,64.68,49450.0,60.3804,60.4457,60.3337,60.3617,49450.0
2022-11-18 11:50:00,64.67,64.74,64.62,64.73,45847.0,60.3524,60.4177,60.3057,60.4084,45847.0
2022-11-18 12:00:00,64.74,64.77,64.67,64.74,38162.0,60.4177,60.4457,60.3524,60.4177,38162.0
2022-11-18 12:10:00,64.74,64.74,64.49,64.5,67315.0,60.4177,60.4177,60.1844,60.1937,67315.0
2022-11-18 12:20:00,64.51,64.52,64.43,64.48,67008.0,60.2031,60.2124,60.1284,60.1751,67008.0
2022-11-18 12:30:00,64.49,64.53,64.42,64.52,45111.0,60.1844,60.2217,60.1191,60.2124,45111.0
2022-11-18 12:40:00,64.51,64.57,64.48,64.54,32794.0,60.2031,60.2591,60.1751,60.2311,32794.0
2022-11-18 12:50:00,64.54,64.57,64.44,64.45,36875.0,60.2311,60.2591,60.1378,60.1471,36875.0
2022-11-18 13:00:00,64.46,64.59,64.42,64.58,37600.0,60.1564,60.2777,60.1191,60.2684,37600.0
2022-11-18 13:10:00,64.58,64.6,64.51,64.51,35523.0,60.2684,60.2871,60.2031,60.2031,35523.0
2022-11-18 13:20:00,64.52,64.57,64.46,64.53,43979.0,60.2124,60.2591,60.1564,60.2217,43979.0
2022-11-18 13:30:00,64.54,64.61,64.52,64.56,50811.0,60.2311,60.2964,60.2124,60.2497,50811.0
2022-11-18 13:40:00,64.56,64.57,64.45,64.45,37159.0,60.2497,60.2591,60.1471,60.1471,37159.0
2022-11-18 13:50:00,64.45,64.51,64.41,64.51,53492.0,60.1471,60.2031,60.1098,60.2031,53492.0
2022-11-18 14:00:00,64.5,64.66,64.49,64.66,41561.0,60.1937,60.3431,60.1844,60.3431,41561.0
2022-11-18 14:10:00,64.66,64.67,64.55,64.55,50714.0,60.3431,60.3524,60.2404,60.2404,50714.0
2022-11-18 14:20:00,64.56,64.69,64.55,64.66,45845.0,60.2497,60.3711,60.2404,60.3431,45845.0
2022-11-18 14:30:00,64.65,64.71,64.58,64.62,64611.0,60.3337,60.3897,60.2684,60.3057,64611.0
2022-11-18 14:40:00,64.63,64.69,64.61,64.67,40264.0,60.3151,60.3711,60.2964,60.3524,40264.0
2022-11-18 14:50:00,64.67,64.75,64.66,64.73,40496.0,60.3524,60.4271,60.3431,60.4084,40496.0
2022-11-18 15:00:00,64.73,64.8,64.71,64.79,67352.0,60.4084,60.4737,60.3897,60.4644,67352.0
2022-11-18 15:10:00,64.8,64.82,64.73,64.77,71590.0,60.4737,60.4924,60.4084,60.4457,71590.0
2022-11-18 15:20:00,64.77,64.81,64.69,64.81,65422.0,60.4457,60.4831,60.3711,60.4831,65422.0
2022-11-18 15:30:00,64.81,64.93,64.79,64.92,77820.0,60.4831,60.595,60.4644,60.5857,77820.0
2022-11-18 15:40:00,64.92,65.0,64.9,64.98,119253.0,60.5857,60.6604,60.567,60.6417,119253.0
2022-11-18 15:50:00,64.98,65.09,64.88,64.97,561896.0,60.6417,60.7444,60.5484,60.6324,561896.0
2022-11-21 09:30:00,65.3,65.39,65.08,65.08,141726.0,60.9403,61.0243,60.735,60.735,141726.0
2022-11-21 09:40:00,65.06,65.28,65.04,65.25,110593.0,60.7164,60.9217,60.6977,60.8937,110593.0
2022-11-21 09:50:00,65.25,65.31,65.16,65.29,86951.0,60.8937,60.9497,60.8097,60.931,86951.0
2022-11-21 10:00:00,65.29,65.32,65.18,65.23,80504.0,60.931,60.959,60.8283,60.875,80504.0
2022-11-21 10:10:00,65.23,65.44,65.22,65.4,92468.0,60.875,61.071,60.8657,61.0337,92468.0
2022-11-21 10:20:00,65.4,65.47,65.32,65.44,57885.0,61.0337,61.099,60.959,61.071,57885.0
2022-11-21 10:30:00,65.44,65.53,65.4,65.48,136205.0,61.071,61.155,61.0337,61.1083,136205.0
2022-11-21 10:40:00,65.48,65.6,65.46,65.57,82708.0,61.1083,61.2203,61.0897,61.1923,82708.0
2022-11-21 10:50:00,65.58,65.66,65.5,65.66,48094.0,61.2016,61.2763,61.127,61.2763,48094.0
2022-11-21 11:00:00,65.66,65.79,65.54,65.77,152006.0,61.2763,61.3976,61.1643,61.379,152006.0
2022-11-21 11:10:00,65.77,65.83,65.69,65.7,92725.0,61.379,61.435,61.3043,61.3136,92725.0
2022-11-21 11:20:00,65.7,65.73,65.58,65.6,81823.0,61.3136,61.3416,61.2016,61.2203,81823.0
2022-11-21 11:30:00,65.59,65.67,65.58,65.59,105346.0,61.211,61.2856,61.2016,61.211,105346.0
2022-11-21 11:40:00,65.59,65.65,65.56,65.65,88609.0,61.211,61.267,61.183,61.267,88609.0
2022-11-21 11:50:00,65.65,65.66,65.4,65.45,102392.0,61.267,61.2763,61.0337,61.0803,102392.0
2022-11-21 12:00:00,65.45,65.53,65.42,65.5,49971.0,61.0803,61.155,61.0523,61.127,49971.0
2022-11-21 12:10:00,65.51,65.63,65.5,65.59,41278.0,61.1363,61.2483,61.127,61.211,41278.0
2022-11-21 12:20:00,65.59,65.69,65.56,65.66,35937.0,61.211,61.3043,61.183,61.2763,35937.0
2022-11-21 12:30:00,65.65,65.74,65.6,65.73,44711.0,61.267,61.351,61.2203,61.3416,44711.0
2022-11-21 12:40:00,65.72,65.74,65.66,65.67,35439.0,61.3323,61.351,61.2763,61.2856,35439.0
2022-11-21 12:50:00,65.67,65.69,65.57,65.59,43426.0,61.2856,61.3043,61.1923,61.211,43426.0
2022-11-21 13:00:00,65.6,65.66,65.58,65.65,40374.0,61.2203,61.2763,61.2016,61.267,40374.0
2022-11-21 13:10:00,65.66,65.74,65.65,65.74,69165.0,61.2763,61.351,61.267,61.351,69165.0
2022-11-21 13:20:00,65.74,65.78,65.71,65.75,43321.0,61.351,61.3883,61.323,61.3603,43321.0
2022-11-21 13:30:00,65.76,65.8,65.72,65.8,70619.0,61.3696,61.407,61.3323,61.407,70619.0
2022-11-21 13:40:00,65.8,65.84,65.76,65.78,39866.0,61.407,61.4443,61.3696,61.3883,39866.0
2022-11-21 13:50:00,65.77,65.81,65.72,65.75,45216.0,61.379,61.4163,61.3323,61.3603,45216.0
2022-11-21 14:00:00,65.74,65.84,65.73,65.83,33943.0,61.351,61.4443,61.3416,61.435,33943.0
2022-11-21 14:10:00,65.83,65.84,65.75,65.8,42308.0,61.435,61.4443,61.3603,61.407,42308.0
2022-11-21 14:20:00,65.81,65.82,65.75,65.77,43149.0,61.4163,61.4256,61.3603,61.379,43149.0
2022-11-21 14:30:00,65.75,65.81,65.74,65.8,49663.0,61.3603,61.4163,61.351,61.407,49663.0
2022-11-21 14:40:00,65.8,65.84,65.75,65.78,38646.0,61.407,61.4443,61.3603,61.3883,38646.0
2022-11-21 14:50:00,65.78,65.82,65.74,65.78,61624.0,61.3883,61.4256,61.351,61.3883,61624.0
2022-11-21 15:00:00,65.78,65.82,65.73,65.81,36764.0,61.3883,61.4256,61.3416,61.4163,36764.0
2022-11-21 15:10:00,65.81,65.82,65.75,65.8,47020.0,61.4163,61.4256,61.3603,61.407,47020.0
2022-11-21 15:20:00,65.8,65.82,65.71,65.78,65035.0,61.407,61.4256,61.323,61.3883,65035.0
2022-11-21 15:30:00,65.78,65.86,65.77,65.84,77182.0,61.3883,61.4629,61.379,61.4443,77182.0
2022-11-21 15:40:00,65.84,65.89,65.8,65.89,112349.0,61.4443,61.4909,61.407,61.4909,112349.0
2022-11-21 15:50:00,65.89,65.96,65.84,65.85,484891.0,61.4909,61.5563,61.4443,61.4536,484891.0
2022-11-22 09:30:00,66.04,66.34,65.99,66.17,195664.0,61.6309,61.9109,61.5843,61.7523,195664.0
2022-11-22 09:40:00,66.17,66.33,66.07,66.3,90723.0,61.7523,61.9016,61.6589,61.8736,90723.0
2022-11-22 09:50:00,66.3,66.34,66.16,66.2,120280.0,61.8736,61.9109,61.7429,61.7803,120280.0
2022-11-22 10:00:00,66.2,66.21,65.9,65.94,91030.0,61.7803,61.7896,61.5003,61.5376,91030.0
2022-11-22 10:10:00,65.94,66.11,65.93,65.98,75810.0,61.5376,61.6963,61.5283,61.5749,75810.0
2022-11-22 10:20:00,65.98,66.01,65.83,65.89,68371.0,61.5749,61.6029,61.435,61.4909,68371.0
2022-11-22 10:30:00,65.9,65.95,65.83,65.85,68965.0,61.5003,61.5469,61.435,61.4536,68965.0
2022-11-22 10:40:00,65.86,65.91,65.81,65.88,60362.0,61.4629,61.5096,61.4163,61.4816,60362.0
2022-11-22 10:50:00,65.88,66.01,65.87,66.01,80811.0,61.4816,61.6029,61.4723,61.6029,80811.0
2022-11-22 11:00:00,66.01,66.02,65.9,65.95,40889.0,61.6029,61.6123,61.5003,61.5469,40889.0
2022-11-22 11:10:00,65.95,66.02,65.94,66.01,46409.0,61.5469,61.6123,61.5376,61.6029,46409.0
2022-11-22 11:20:00,66.01,66.02,65.96,66.0,49647.0,61.6029,61.6123,61.5563,61.5936,49647.0
2022-11-22 11:30:00,66.0,66.05,65.87,65.94,53183.0,61.5936,61.6403,61.4723,61.5376,53183.0
2022-11-22 11:40:00,65.96,66.0,65.94,65.97,28715.0,61.5563,61.5936,61.5376,61.5656,28715.0
2022-11-22 11:50:00,65.96,66.0,65.91,65.98,39296.0,61.5563,61.5936,61.5096,61.5749,39296.0
2022-11-22 12:00:00,65.99,66.02,65.84,65.85,48775.0,61.5843,61.6123,61.4443,61.4536,48775.0
2022-11-22 12:10:00,65.84,65.95,65.84,65.92,50919.0,61.4443,61.5469,61.4443,61.5189,50919.0
2022-11-22 12:20:00,65.92,65.93,65.84,65.91,29957.0,61.5189,61.5283,61.4443,61.5096,29957.0
2022-11-22 12:30:00,65.91,65.95,65.9,65.9,19702.0,61.5096,61.5469,61.5003,61.5003,19702.0
2022-11-22 12:40:00,65.9,66.01,65.9,65.94,41305.0,61.5003,61.6029,61.5003,61.5376,41305.0
2022-11-22 12:50:00,65.94,65.94,65.86,65.9,24532.0,61.5376,61.5376,61.4629,61.5003,24532.0
2022-11-22 13:00:00,65.9,65.96,65.88,65.92,38536.0,61.5003,61.5563,61.4816,61.5189,38536.0
2022-11-22 13:10:00,65.92,66.0,65.91,65.98,21006.0,61.5189,61.5936,61.5096,61.5749,21006.0
2022-11-22 13:20:00,65.96,66.03,65.93,66.03,26476.0,61.5563,61.6216,61.5283,61.6216,26476.0
2022-11-22 13:30:00,66.03,66.05,65.92,65.93,24218.0,61.6216,61.6403,61.5189,61.5283,24218.0
2022-11-22 13:40:00,65.94,65.98,65.92,65.98,20180.0,61.5376,61.5749,61.5189,61.5749,20180.0
2022-11-22 13:50:00,65.97,65.98,65.91,65.95,25983.0,61.5656,61.5749,61.5096,61.5469,25983.0
2022-11-22 14:00:00,65.95,66.02,65.94,66.0,33383.0,61.5469,61.6123,61.5376,61.5936,33383.0
2022-11-22 14:10:00,66.0,66.05,65.97,66.04,21057.0,61.5936,61.6403,61.5656,61.6309,21057.0
2022-11-22 14:20:00,66.05,66.07,66.02,66.05,39392.0,61.6403,61.6589,61.6123,61.6403,39392.0
2022-11-22 14:30:00,66.06,66.16,66.02,66.16,37116.0,61.6496,61.7429,61.6123,61.7429,37116.0
2022-11-22 14:40:00,66.16,66.19,66.13,66.19,27871.0,61.7429,61.7709,61.7149,61.7709,27871.0
2022-11-22 14:50:00,66.2,66.23,66.16,66.19,28125.0,61.7803,61.8082,61.7429,61.7709,28125.0
2022-11-22 15:00:00,66.18,66.27,66.17,66.23,48326.0,61.7616,61.8456,61.7523,61.8082,48326.0
2022-11-22 15:10:00,66.23,66.26,66.19,66.2,44760.0,61.8082,61.8362,61.7709,61.7803,44760.0
2022-11-22 15:20:00,66.2,66.25,66.2,66.23,46120.0,61.7803,61.8269,61.7803,61.8082,46120.0
2022-11-22 15:30:00,66.24,66.29,66.21,66.28,58570.0,61.8176,61.8642,61.7896,61.8549,58570.0
2022-11-22 15:40:00,66.29,66.33,66.23,66.31,89337.0,61.8642,61.9016,61.8082,61.8829,89337.0
2022-11-22 15:50:00,66.31,66.39,66.25,66.29,366705.0,61.8829,61.9576,61.8269,61.8642,366705.0
2022-11-23 09:30:00,66.31,66.49,66.16,66.41,122312.0,61.8829,62.0509,61.7429,61.9762,122312.0
2022-11-23 09:40:00,66.39,66.56,66.36,66.43,59883.0,61.9576,62.1162,61.9296,61.9949,59883.0
2022-11-23 09:50:00,66.42,66.52,66.35,66.42,45565.0,61.9856,62.0789,61.9202,61.9856,45565.0
2022-11-23 10:00:00,66.41,66.48,66.31,66.42,85281.0,61.9762,62.0416,61.8829,61.9856,85281.0
2022-11-23 10:10:00,66.43,66.5,66.37,66.48,66082.0,61.9949,62.0602,61.9389,62.0416,66082.0
2022-11-23 10:20:00,66.48,66.52,66.42,66.43,63211.0,62.0416,62.0789,61.9856,61.9949,63211.0
2022-11-23 10:30:00,66.44,66.55,66.43,66.53,41533.0,62.0042,62.1069,61.9949,62.0882,41533.0
2022-11-23 10:40:00,66.53,66.6,66.5,66.54,32824.0,62.0882,62.1535,62.0602,62.0976,32824.0
2022-11-23 10:50:00,66.54,66.54,66.44,66.46,41318.0,62.0976,62.0976,62.0042,62.0229,41318.0
2022-11-23 11:00:00,66.47,66.52,66.41,66.52,26577.0,62.0322,62.0789,61.9762,62.0789,26577.0
2022-11-23 11:10:00,66.52,66.54,66.46,66.49,79187.0,62.0789,62.0976,62.0229,62.0509,79187.0
2022-11-23 11:20:00,66.5,66.55,66.46,66.51,23324.0,62.0602,62.1069,62.0229,62.0696,23324.0
2022-11-23 11:30:00,66.52,66.55,66.44,66.45,31238.0,62.0789,62.1069,62.0042,62.0136,31238.0
2022-11-23 11:40:00,66.45,66.47,66.33,66.34,18863.0,62.0136,62.0322,61.9016,61.9109,18863.0
2022-11-23 11:50:00,66.35,66.37,66.14,66.16,54534.0,61.9202,61.9389,61.7243,61.7429,54534.0
2022-11-23 12:00:00,66.17,66.23,66.14,66.23,26358.0,61.7523,61.8082,61.7243,61.8082,26358.0
2022-11-23 12:10:00,66.24,66.27,66.22,66.25,28241.0,61.8176,61.8456,61.7989,61.8269,28241.0
2022-11-23 12:20:00,66.24,66.31,66.23,66.28,27844.0,61.8176,61.8829,61.8082,61.8549,27844.0
2022-11-23 12:30:00,66.29,66.35,66.28,66.34,25553.0,61.8642,61.9202,61.8549,61.9109,25553.0
2022-11-23 12:40:00,66.33,66.34,66.23,66.28,15898.0,61.9016,61.9109,61.8082,61.8549,15898.0
2022-11-23 12:50:00,66.28,66.3,66.2,66.3,44522.0,61.8549,61.8736,61.7803,61.8736,44522.0
2022-11-23 13:00:00,66.29,66.39,66.27,66.34,37758.0,61.8642,61.9576,61.8456,61.9109,37758.0
2022-11-23 13:10:00,66.34,66.42,66.32,66.36,29286.0,61.9109,61.9856,61.8922,61.9296,29286.0
2022-11-23 13:20:00,66.36,66.4,66.35,66.36,46296.0,61.9296,61.9669,61.9202,61.9296,46296.0
2022-11-23 13:30:00,66.37,66.48,66.37,66.46,31268.0,61.9389,62.0416,61.9389,62.0229,31268.0
2022-11-23 13:40:00,66.46,66.48,66.43,66.47,18716.0,62.0229,62.0416,61.9949,62.0322,18716.0
2022-11-23 13:50:00,66.47,66.48,66.42,66.45,19988.0,62.0322,62.0416,61.9856,62.0136,19988.0
2022-11-23 14:00:00,66.47,66.6,66.37,66.53,129671.0,62.0322,62.1535,61.9389,62.0882,129671.0
2022-11-23 14:10:00,66.53,66.55,66.45,66.47,44377.0,62.0882,62.1069,62.0136,62.0322,44377.0
2022-11-23 14:20:00,66.48,66.59,66.48,66.53,36632.0,62.0416,62.1442,62.0416,62.0882,36632.0
2022-11-23 14:30:00,66.51,66.53,66.45,66.49,67613.0,62.0696,62.0882,62.0136,62.0509,67613.0
2022-11-23 14:40:00,66.48,66.61,66.48,66.57,46906.0,62.0416,62.1629,62.0416,62.1255,46906.0
2022-11-23 14:50:00,66.56,66.61,66.52,66.53,40853.0,62.1162,62.1629,62.0789,62.0882,40853.0
2022-11-23 15:00:00,66.52,66.58,66.49,66.57,39648.0,62.0789,62.1349,62.0509,62.1255,39648.0
2022-11-23 15:10:00,66.57,66.57,66.51,66.57,29756.0,62.1255,62.1255,62.0696,62.1255,29756.0
2022-11-23 15:20:00,66.56,66.59,66.51,66.56,53528.0,62.1162,62.1442,62.0696,62.1162,53528.0
2022-11-23 15:30:00,66.56,66.59,66.51,66.59,63918.0,62.1162,62.1442,62.0696,62.1442,63918.0
2022-11-23 15:40:00,66.59,66.6,66.54,66.56,64074.0,62.1442,62.1535,62.0976,62.1162,64074.0
2022-11-23 15:50:00,66.57,66.7,66.56,66.7,275133.0,62.1255,62.2469,62.1162,62.2469,275133.0
2022-11-25 09:30:00,66.67,66.82,66.49,66.57,253441.0,62.2189,62.3589,62.0509,62.1255,253441.0
2022-11-25 09:40:00,66.58,66.73,66.49,66.53,115167.0,62.1349,62.2749,62.0509,62.0882,115167.0
2022-11-25 09:50:00,66.53,66.67,66.48,66.55,93889.0,62.0882,62.2189,62.0416,62.1069,93889.0
2022-11-25 10:00:00,66.55,66.66,66.53,66.64,67317.0,62.1069,62.2095,62.0882,62.1909,67317.0
2022-11-25 10:10:00,66.64,66.66,66.5,66.63,78217.0,62.1909,62.2095,62.0602,62.1815,78217.0
2022-11-25 10:20:00,66.63,66.66,66.58,66.61,43368.0,62.1815,62.2095,62.1349,62.1629,43368.0
2022-11-25 10:30:00,66.61,66.68,66.57,66.63,65532.0,62.1629,62.2282,62.1255,62.1815,65532.0
2022-11-25 10:40:00,66.64,66.66,66.6,66.65,43268.0,62.1909,62.2095,62.1535,62.2002,43268.0
2022-11-25 10:50:00,66.65,66.67,66.58,66.65,57607.0,62.2002,62.2189,62.1349,62.2002,57607.0
2022-11-25 11:00:00,66.66,66.7,66.61,66.67,30065.0,62.2095,62.2469,62.1629,62.2189,30065.0
2022-11-25 11:10:00,66.67,66.69,66.64,66.67,25003.0,62.2189,62.2375,62.1909,62.2189,25003.0
2022-11-25 11:20:00,66.68,66.68,66.63,66.64,20925.0,62.2282,62.2282,62.1815,62.1909,20925.0
2022-11-25 11:30:00,66.64,66.64,66.55,66.6,45422.0,62.1909,62.1909,62.1069,62.1535,45422.0
2022-11-25 11:40:00,66.61,66.66,66.59,66.65,34639.0,62.1629,62.2095,62.1442,62.2002,34639.0
2022-11-25 11:50:00,66.65,66.69,66.61,66.65,37382.0,62.2002,62.2375,62.1629,62.2002,37382.0
2022-11-25 12:00:00,66.65,66.65,66.56,66.57,49266.0,62.2002,62.2002,62.1162,62.1255,49266.0
2022-11-25 12:10:00,66.57,66.67,66.54,66.67,34045.0,62.1255,62.2189,62.0976,62.2189,34045.0
2022-11-25 12:20:00,66.66,66.74,66.66,66.73,33875.0,62.2095,62.2842,62.2095,62.2749,33875.0
2022-11-25 12:30:00,66.74,66.77,66.68,66.69,55853.0,62.2842,62.3122,62.2282,62.2375,55853.0
2022-11-25 12:40:00,66.69,66.7,66.6,66.63,57221.0,62.2375,62.2469,62.1535,62.1815,57221.0
2022-11-25 12:50:00,66.63,66.73,66.61,66.71,176382.0,62.1815,62.2749,62.1629,62.2562,176382.0
2022-11-28 09:30:00,66.71,66.99,66.55,66.82,120750.0,62.2562,62.5175,62.1069,62.3589,120750.0
2022-11-28 09:40:00,66.83,66.89,66.63,66.85,57065.0,62.3682,62.4242,62.1815,62.3869,57065.0
2022-11-28 09:50:00,66.87,66.94,66.8,66.92,70134.0,62.4055,62.4708,62.3402,62.4522,70134.0
2022-11-28 10:00:00,66.94,66.96,66.74,66.76,48897.0,62.4708,62.4895,62.2842,62.3029,48897.0
2022-11-28 10:10:00,66.77,66.93,66.75,66.92,32925.0,62.3122,62.4615,62.2935,62.4522,32925.0
2022-11-28 10:20:00,66.92,66.94,66.79,66.85,56804.0,62.4522,62.4708,62.3309,62.3869,56804.0
2022-11-28 10:30:00,66.85,66.85,66.73,66.73,30474.0,62.3869,62.3869,62.2749,62.2749,30474.0
2022-11-28 10:40:00,66.74,66.74,66.57,66.64,50694.0,62.2842,62.2842,62.1255,62.1909,50694.0
2022-11-28 10:50:00,66.64,66.65,66.59,66.64,48207.0,62.1909,62.2002,62.1442,62.1909,48207.0
2022-11-28 11:00:00,66.64,66.71,66.63,66.7,64492.0,62.1909,62.2562,62.1815,62.2469,64492.0
2022-11-28 11:10:00,66.7,66.71,66.55,66.61,69273.0,62.2469,62.2562,62.1069,62.1629,69273.0
2022-11-28 11:20:00,66.61,66.69,66.6,66.61,23479.0,62.1629,62.2375,62.1535,62.1629,23479.0
2022-11-28 11:30:00,66.61,66.67,66.59,66.64,26420.0,62.1629,62.2189,62.1442,62.1909,26420.0
2022-11-28 11:40:00,66.65,66.69,66.61,66.62,27690.0,62.2002,62.2375,62.1629,62.1722,27690.0
2022-11-28 11:50:00,66.61,66.64,66.54,66.55,41664.0,62.1629,62.1909,62.0976,62.1069,41664.0
2022-11-28 12:00:00,66.55,66.61,66.41,66.47,39621.0,62.1069,62.1629,61.9762,62.0322,39621.0
2022-11-28 12:10:00,66.45,66.61,66.43,66.6,19595.0,62.0136,62.1629,61.9949,62.1535,19595.0
2022-11-28 12:20:00,66.6,66.64,66.59,66.64,22579.0,62.1535,62.1909,62.1442,62.1909,22579.0
2022-11-28 12:30:00,66.63,66.67,66.54,66.55,24197.0,62.1815,62.2189,62.0976,62.1069,24197.0
2022-11-28 12:40:00,66.55,66.59,66.54,66.58,19719.0,62.1069,62.1442,62.0976,62.1349,19719.0
2022-11-28 12:50:00,66.58,66.58,66.42,66.42,26393.0,62.1349,62.1349,61.9856,61.9856,26393.0
2022-11-28 13:00:00,66.42,66.47,66.38,66.43,22696.0,61.9856,62.0322,61.9482,61.9949,22696.0
2022-11-28 13:10:00,66.44,66.5,66.43,66.48,15332.0,62.0042,62.0602,61.9949,62.0416,15332.0
2022-11-28 13:20:00,66.48,66.51,66.46,66.48,20817.0,62.0416,62.0696,62.0229,62.0416,20817.0
2022-11-28 13:30:00,66.48,66.51,66.46,66.48,28864.0,62.0416,62.0696,62.0229,62.0416,28864.0
2022-11-28 13:40:00,66.48,66.49,66.37,66.4,34512.0,62.0416,62.0509,61.9389,61.9669,34512.0
2022-11-28 13:50:00,66.41,66.43,66.31,66.33,35183.0,61.9762,61.9949,61.8829,61.9016,35183.0
2022-11-28 14:00:00,66.32,66.35,66.28,66.29,24156.0,61.8922,61.9202,61.8549,61.8642,24156.0
2022-11-28 14:10:00,66.29,66.37,66.28,66.31,25693.0,61.8642,61.9389,61.8549,61.8829,25693.0
2022-11-28 14:20:00,66.31,66.32,66.28,66.3,23810.0,61.8829,61.8922,61.8549,61.8736,23810.0
2022-11-28 14:30:00,66.3,66.31,66.27,66.28,19359.0,61.8736,61.8829,61.8456,61.8549,19359.0
2022-11-28 14:40:00,66.28,66.32,66.26,66.28,21945.0,61.8549,61.8922,61.8362,61.8549,21945.0
2022-11-28 14:50:00,66.28,66.31,66.25,66.26,29137.0,61.8549,61.8829,61.8269,61.8362,29137.0
2022-11-28 15:00:00,66.25,66.28,66.2,66.21,56087.0,61.8269,61.8549,61.7803,61.7896,56087.0
2022-11-28 15:10:00,66.21,66.23,66.17,66.19,56468.0,61.7896,61.8082,61.7523,61.7709,56468.0
2022-11-28 15:20:00,66.19,66.25,66.16,66.17,84732.0,61.7709,61.8269,61.7429,61.7523,84732.0
2022-11-28 15:30:00,66.18,66.2,66.14,66.19,97853.0,61.7616,61.7803,61.7243,61.7709,97853.0
2022-11-28 15:40:00,66.18,66.22,66.09,66.09,116961.0,61.7616,61.7989,61.6776,61.6776,116961.0
2022-11-28 15:50:00,66.08,66.21,66.06,66.16,581602.0,61.6683,61.7896,61.6496,61.7429,581602.0
2022-11-29 09:30:00,65.72,66.0,65.61,65.85,150638.0,61.3323,61.5936,61.2296,61.4536,150638.0
2022-11-29 09:40:00,65.84,65.98,65.73,65.93,120350.0,61.4443,61.5749,61.3416,61.5283,120350.0
2022-11-29 09:50:00,65.92,65.94,65.79,65.87,107818.0,61.5189,61.5376,61.3976,61.4723,107818.0
2022-11-29 10:00:00,65.88,65.98,65.85,65.92,63927.0,61.4816,61.5749,61.4536,61.5189,63927.0
2022-11-29 10:10:00,65.92,65.97,65.84,65.95,42598.0,61.5189,61.5656,61.4443,61.5469,42598.0
2022-11-29 10:20:00,65.95,65.99,65.89,65.98,45816.0,61.5469,61.5843,61.4909,61.5749,45816.0
2022-11-29 10:30:00,65.99,66.02,65.94,66.02,41176.0,61.5843,61.6123,61.5376,61.6123,41176.0
2022-11-29 10:40:00,66.02,66.06,65.96,65.98,34782.0,61.6123,61.6496,61.5563,61.5749,34782.0
2022-11-29 10:50:00,65.97,66.01,65.77,65.79,52258.0,61.5656,61.6029,61.379,61.3976,52258.0
2022-11-29 11:00:00,65.8,65.85,65.6,65.61,61551.0,61.407,61.4536,61.2203,61.2296,61551.0
2022-11-29 11:10:00,65.61,65.7,65.59,65.6,93812.0,61.2296,61.3136,61.211,61.2203,93812.0
2022-11-29 11:20:00,65.61,65.66,65.59,65.64,45210.0,61.2296,61.2763,61.211,61.2576,45210.0
2022-11-29 11:30:00,65.63,65.69,65.61,65.68,22214.0,61.2483,61.3043,61.2296,61.295,22214.0
2022-11-29 11:40:00,65.67,65.69,65.61,65.65,40176.0,61.2856,61.3043,61.2296,61.267,40176.0
2022-11-29 11:50:00,65.65,65.73,65.64,65.72,90718.0,61.267,61.3416,61.2576,61.3323,90718.0
2022-11-29 12:00:00,65.73,65.78,65.68,65.73,21984.0,61.3416,61.3883,61.295,61.3416,21984.0
2022-11-29 12:10:00,65.73,65.78,65.67,65.78,41363.0,61.3416,61.3883,61.2856,61.3883,41363.0
2022-11-29 12:20:00,65.77,65.77,65.69,65.73,31453.0,61.379,61.379,61.3043,61.3416,31453.0
2022-11-29 12:30:00,65.73,65.84,65.71,65.81,52980.0,61.3416,61.4443,61.323,61.4163,52980.0
2022-11-29 12:40:00,65.81,65.82,65.76,65.79,21878.0,61.4163,61.4256,61.3696,61.3976,21878.0
2022-11-29 12:50:00,65.79,65.85,65.78,65.81,52838.0,61.3976,61.4536,61.3883,61.4163,52838.0
2022-11-29 13:00:00,65.81,65.83,65.72,65.73,20052.0,61.4163,61.435,61.3323,61.3416,20052.0
2022-11-29 13:10:00,65.73,65.83,65.71,65.79,37477.0,61.3416,61.435,61.323,61.3976,37477.0
2022-11-29 13:20:00,65.8,65.81,65.74,65.75,50312.0,61.407,61.4163,61.351,61.3603,50312.0
2022-11-29 13:30:00,65.75,65.87,65.74,65.86,26714.0,61.3603,61.4723,61.351,61.4629,26714.0
2022-11-29 13:40:00,65.87,65.88,65.84,65.85,20607.0,61.4723,61.4816,61.4443,61.4536,20607.0
2022-11-29 13:50:00,65.84,65.91,65.84,65.9,27896.0,61.4443,61.5096,61.4443,61.5003,27896.0
2022-11-29 14:00:00,65.9,66.07,65.89,66.06,44443.0,61.5003,61.6589,61.4909,61.6496,44443.0
2022-11-29 14:10:00,66.06,66.12,66.05,66.09,24516.0,61.6496,61.7056,61.6403,61.6776,24516.0
2022-11-29 14:20:00,66.09,66.11,65.94,65.95,32045.0,61.6776,61.6963,61.5376,61.5469,32045.0
2022-11-29 14:30:00,65.95,65.98,65.91,65.96,28010.0,61.5469,61.5749,61.5096,61.5563,28010.0
2022-11-29 14:40:00,65.96,65.97,65.85,65.9,28054.0,61.5563,61.5656,61.4536,61.5003,28054.0
2022-11-29 14:50:00,65.9,65.96,65.88,65.96,33553.0,61.5003,61.5563,61.4816,61.5563,33553.0
2022-11-29 15:00:00,65.96,66.01,65.93,66.0,25679.0,61.5563,61.6029,61.5283,61.5936,25679.0
2022-11-29 15:10:00,66.0,66.04,65.98,66.01,48721.0,61.5936,61.6309,61.5749,61.6029,48721.0
2022-11-29 15:20:00,66.0,66.04,65.98,66.01,44017.0,61.5936,61.6309,61.5749,61.6029,44017.0
2022-11-29 15:30:00,66.01,66.11,66.0,66.03,65969.0,61.6029,61.6963,61.5936,61.6216,65969.0
2022-11-29 15:40:00,66.03,66.1,66.02,66.09,68860.0,61.6216,61.6869,61.6123,61.6776,68860.0
2022-11-29 15:50:00,66.1,66.13,65.99,66.05,324470.0,61.6869,61.7149,61.5843,61.6403,324470.0
2022-11-30 09:30:00,65.72,65.96,65.59,65.7,150741.0,61.3323,61.5563,61.211,61.3136,150741.0
2022-11-30 09:40:00,65.71,65.89,65.7,65.87,90540.0,61.323,61.4909,61.3136,61.4723,90540.0
2022-11-30 09:50:00,65.87,65.98,65.81,65.86,68381.0,61.4723,61.5749,61.4163,61.4629,68381.0
2022-11-30 10:00:00,65.86,65.9,65.74,65.9,49257.0,61.4629,61.5003,61.351,61.5003,49257.0
2022-11-30 10:10:00,65.9,65.9,65.79,65.79,43333.0,61.5003,61.5003,61.3976,61.3976,43333.0
2022-11-30 10:20:00,65.78,65.83,65.7,65.77,42421.0,61.3883,61.435,61.3136,61.379,42421.0
2022-11-30 10:30:00,65.78,65.9,65.78,65.9,59046.0,61.3883,61.5003,61.3883,61.5003,59046.0
2022-11-30 10:40:00,65.9,65.9,65.7,65.71,40532.0,61.5003,61.5003,61.3136,61.323,40532.0
2022-11-30 10:50:00,65.7,65.74,65.68,65.69,31526.0,61.3136,61.351,61.295,61.3043,31526.0
2022-11-30 11:00:00,65.7,65.78,65.67,65.77,46551.0,61.3136,61.3883,61.2856,61.379,46551.0
2022-11-30 11:10:00,65.76,65.86,65.74,65.83,47665.0,61.3696,61.4629,61.351,61.435,47665.0
2022-11-30 11:20:00,65.84,65.89,65.83,65.87,30640.0,61.4443,61.4909,61.435,61.4723,30640.0
2022-11-30 11:30:00,65.87,65.92,65.82,65.89,33758.0,61.4723,61.5189,61.4256,61.4909,33758.0
2022-11-30 11:40:00,65.89,65.9,65.82,65.84,32170.0,61.4909,61.5003,61.4256,61.4443,32170.0
2022-11-30 11:50:00,65.85,65.86,65.8,65.86,26374.0,61.4536,61.4629,61.407,61.4629,26374.0
2022-11-30 12:00:00,65.86,65.88,65.79,65.8,31488.0,61.4629,61.4816,61.3976,61.407,31488.0
2022-11-30 12:10:00,65.81,65.85,65.75,65.77,63657.0,61.4163,61.4536,61.3603,61.379,63657.0
2022-11-30 12:20:00,65.76,65.76,65.64,65.69,65147.0,61.3696,61.3696,61.2576,61.3043,65147.0
2022-11-30 12:30:00,65.68,65.74,65.68,65.72,23374.0,61.295,61.351,61.295,61.3323,23374.0
2022-11-30 12:40:00,65.73,65.83,65.71,65.8,22827.0,61.3416,61.435,61.323,61.407,22827.0
2022-11-30 12:50:00,65.8,65.82,65.72,65.73,39694.0,61.407,61.4256,61.3323,61.3416,39694.0
2022-11-30 13:00:00,65.73,65.88,65.72,65.84,41922.0,61.3416,61.4816,61.3323,61.4443,41922.0
2022-11-30 13:10:00,65.84,65.9,65.84,65.86,24425.0,61.4443,61.5003,61.4443,61.4629,24425.0
2022-11-30 13:20:00,65.86,65.92,65.85,65.9,32159.0,61.4629,61.5189,61.4536,61.5003,32159.0
2022-11-30 13:30:00,65.89,66.41,65.81,66.31,151660.0,61.4909,61.9762,61.4163,61.8829,151660.0
2022-11-30 13:40:00,66.32,66.37,66.14,66.3,77055.0,61.8922,61.9389,61.7243,61.8736,77055.0
2022-11-30 13:50:00,66.31,66.52,66.28,66.5,84125.0,61.8829,62.0789,61.8549,62.0602,84125.0
2022-11-30 14:00:00,66.5,66.67,66.5,66.63,66515.0,62.0602,62.2189,62.0602,62.1815,66515.0
2022-11-30 14:10:00,66.62,66.82,66.55,66.81,94515.0,62.1722,62.3589,62.1069,62.3495,94515.0
2022-11-30 14:20:00,66.82,66.95,66.74,66.9,152371.0,62.3589,62.4802,62.2842,62.4335,152371.0
2022-11-30 14:30:00,66.9,66.99,66.88,66.96,101032.0,62.4335,62.5175,62.4149,62.4895,101032.0
2022-11-30 14:40:00,66.97,67.07,66.9,67.05,237634.0,62.4988,62.5922,62.4335,62.5735,237634.0
2022-11-30 14:50:00,67.04,67.1,67.0,67.06,71087.0,62.5642,62.6202,62.5268,62.5828,71087.0
2022-11-30 15:00:00,67.07,67.28,67.07,67.25,83560.0,62.5922,62.7881,62.5922,62.7601,83560.0
2022-11-30 15:10:00,67.26,67.36,67.25,67.33,85523.0,62.7695,62.8628,62.7601,62.8348,85523.0
2022-11-30 15:20:00,67.33,67.34,67.27,67.28,107878.0,62.8348,62.8441,62.7788,62.7881,107878.0
2022-11-30 15:30:00,67.28,67.44,67.25,67.35,124696.0,62.7881,62.9375,62.7601,62.8535,124696.0
2022-11-30 15:40:00,67.34,67.38,67.27,67.31,153067.0,62.8441,62.8815,62.7788,62.8161,153067.0
2022-11-30 15:50:00,67.31,67.75,67.31,67.61,1188613.0,62.8161,63.2268,62.8161,63.0961,1188613.0
2022-12-01 09:30:00,67.69,68.05,67.69,67.97,242307.0,63.1708,63.5067,63.1708,63.4321,242307.0
2022-12-01 09:40:00,67.98,68.41,67.97,68.37,136935.0,63.4414,63.8427,63.4321,63.8054,136935.0
2022-12-01 09:50:00,68.4,68.53,68.27,68.36,106959.0,63.8334,63.9547,63.712,63.796,106959.0
2022-12-01 10:00:00,68.36,68.5,68.13,68.29,120742.0,63.796,63.9267,63.5814,63.7307,120742.0
2022-12-01 10:10:00,68.29,68.33,67.98,68.06,86237.0,63.7307,63.768,63.4414,63.5161,86237.0
2022-12-01 10:20:00,68.03,68.07,67.91,68.02,56369.0,63.4881,63.5254,63.3761,63.4787,56369.0
2022-12-01 10:30:00,68.02,68.04,67.88,67.92,87036.0,63.4787,63.4974,63.3481,63.3854,87036.0
2022-12-01 10:40:00,67.91,68.06,67.83,68.03,62032.0,63.3761,63.5161,63.3014,63.4881,62032.0
2022-12-01 10:50:00,68.03,68.12,67.98,68.07,117291.0,63.4881,63.5721,63.4414,63.5254,117291.0
2022-12-01 11:00:00,68.07,68.08,67.88,67.91,64263.0,63.5254,63.5347,63.3481,63.3761,64263.0
2022-12-01 11:10:00,67.9,67.9,67.68,67.8,99675.0,63.3668,63.3668,63.1614,63.2734,99675.0
2022-12-01 11:20:00,67.8,67.84,67.74,67.77,64661.0,63.2734,63.3108,63.2174,63.2454,64661.0
2022-12-01 11:30:00,67.77,67.87,67.77,67.84,56470.0,63.2454,63.3388,63.2454,63.3108,56470.0
2022-12-01 11:40:00,67.85,67.95,67.8,67.91,56791.0,63.3201,63.4134,63.2734,63.3761,56791.0
2022-12-01 11:50:00,67.91,67.95,67.83,67.86,60564.0,63.3761,63.4134,63.3014,63.3294,60564.0
2022-12-01 12:00:00,67.85,67.87,67.73,67.79,75730.0,63.3201,63.3388,63.2081,63.2641,75730.0
2022-12-01 12:10:00,67.79,67.97,67.78,67.93,95579.0,63.2641,63.4321,63.2548,63.3947,95579.0
2022-12-01 12:20:00,67.93,68.01,67.92,67.97,55196.0,63.3947,63.4694,63.3854,63.4321,55196.0
2022-12-01 12:30:00,67.97,68.1,67.95,68.01,54922.0,63.4321,63.5534,63.4134,63.4694,54922.0
2022-12-01 12:40:00,68.0,68.03,67.94,67.96,41119.0,63.4601,63.4881,63.4041,63.4227,41119.0
2022-12-01 12:50:00,67.95,68.03,67.94,67.99,44173.0,63.4134,63.4881,63.4041,63.4507,44173.0
2022-12-01 13:00:00,67.99,68.12,67.98,68.06,71539.0,63.4507,63.5721,63.4414,63.5161,71539.0
2022-12-01 13:10:00,68.06,68.09,67.96,67.98,68135.0,63.5161,63.5441,63.4227,63.4414,68135.0
2022-12-01 13:20:00,67.98,67.99,67.92,67.94,39282.0,63.4414,63.4507,63.3854,63.4041,39282.0
2022-12-01 13:30:00,67.94,67.94,67.71,67.75,54098.0,63.4041,63.4041,63.1894,63.2268,54098.0
2022-12-01 13:40:00,67.75,67.86,67.75,67.84,40491.0,63.2268,63.3294,63.2268,63.3108,40491.0
2022-12-01 13:50:00,67.83,67.9,67.82,67.9,30306.0,63.3014,63.3668,63.2921,63.3668,30306.0
2022-12-01 14:00:00,67.9,67.9,67.78,67.82,31865.0,63.3668,63.3668,63.2548,63.2921,31865.0
2022-12-01 14:10:00,67.81,67.87,67.73,67.86,40425.0,63.2828,63.3388,63.2081,63.3294,40425.0
2022-12-01 14:20:00,67.86,67.89,67.8,67.85,39081.0,63.3294,63.3574,63.2734,63.3201,39081.0
2022-12-01 14:30:00,67.84,67.9,67.83,67.9,25007.0,63.3108,63.3668,63.3014,63.3668,25007.0
2022-12-01 14:40:00,67.9,67.99,67.89,67.98,38342.0,63.3668,63.4507,63.3574,63.4414,38342.0
2022-12-01 14:50:00,67.98,68.07,67.96,68.06,55633.0,63.4414,63.5254,63.4227,63.5161,55633.0
2022-12-01 15:00:00,68.07,68.08,68.01,68.03,135544.0,63.5254,63.5347,63.4694,63.4881,135544.0
2022-12-01 15:10:00,68.03,68.04,67.94,68.01,175781.0,63.4881,63.4974,63.4041,63.4694,175781.0
2022-12-01 15:20:00,68.01,68.06,67.96,68.05,60391.0,63.4694,63.5161,63.4227,63.5067,60391.0
2022-12-01 15:30:00,68.05,68.19,68.04,68.18,76060.0,63.5067,63.6374,63.4974,63.6281,76060.0
2022-12-01 15:40:00,68.18,68.25,68.12,68.22,112084.0,63.6281,63.6934,63.5721,63.6654,112084.0
2022-12-01 15:50:00,68.22,68.28,68.03,68.09,528665.0,63.6654,63.7214,63.4881,63.5441,528665.0
2022-12-02 09:30:00,67.41,67.6,67.21,67.52,216415.0,62.9095,63.0868,62.7228,63.0121,216415.0
2022-12-02 09:40:00,67.52,67.57,67.38,67.48,114880.0,63.0121,63.0588,62.8815,62.9748,114880.0
2022-12-02 09:50:00,67.48,67.5,67.35,67.49,69622.0,62.9748,62.9935,62.8535,62.9841,69622.0
2022-12-02 10:00:00,67.48,67.61,67.46,67.61,85560.0,62.9748,63.0961,62.9561,63.0961,85560.0
2022-12-02 10:10:00,67.61,67.71,67.53,67.66,40473.0,63.0961,63.1894,63.0215,63.1428,40473.0
2022-12-02 10:20:00,67.66,67.76,67.6,67.64,29020.0,63.1428,63.2361,63.0868,63.1241,29020.0
2022-12-02 10:30:00,67.64,67.76,67.58,67.58,48970.0,63.1241,63.2361,63.0681,63.0681,48970.0
2022-12-02 10:40:00,67.59,67.74,67.58,67.69,46087.0,63.0774,63.2174,63.0681,63.1708,46087.0
2022-12-02 10:50:00,67.69,67.72,67.51,67.54,68905.0,63.1708,63.1988,63.0028,63.0308,68905.0
2022-12-02 11:00:00,67.54,67.55,67.4,67.46,84967.0,63.0308,63.0401,62.9001,62.9561,84967.0
2022-12-02 11:10:00,67.47,67.53,67.42,67.47,50255.0,62.9655,63.0215,62.9188,62.9655,50255.0
2022-12-02 11:20:00,67.47,67.5,67.43,67.48,41942.0,62.9655,62.9935,62.9281,62.9748,41942.0
2022-12-02 11:30:00,67.49,67.6,67.41,67.54,67030.0,62.9841,63.0868,62.9095,63.0308,67030.0
2022-12-02 11:40:00,67.53,67.76,67.52,67.7,43368.0,63.0215,63.2361,63.0121,63.1801,43368.0
2022-12-02 11:50:00,67.71,67.72,67.65,67.66,19938.0,63.1894,63.1988,63.1334,63.1428,19938.0
2022-12-02 12:00:00,67.66,67.73,67.61,67.72,29364.0,63.1428,63.2081,63.0961,63.1988,29364.0
2022-12-02 12:10:00,67.72,67.82,67.71,67.78,42453.0,63.1988,63.2921,63.1894,63.2548,42453.0
2022-12-02 12:20:00,67.77,67.81,67.68,67.7,23130.0,63.2454,63.2828,63.1614,63.1801,23130.0
2022-12-02 12:30:00,67.7,67.73,67.65,67.7,25761.0,63.1801,63.2081,63.1334,63.1801,25761.0
2022-12-02 12:40:00,67.69,67.8,67.69,67.77,23992.0,63.1708,63.2734,63.1708,63.2454,23992.0
2022-12-02 12:50:00,67.76,67.79,67.71,67.72,81705.0,63.2361,63.2641,63.1894,63.1988,81705.0
2022-12-02 13:00:00,67.72,67.79,67.7,67.76,35946.0,63.1988,63.2641,63.1801,63.2361,35946.0
2022-12-02 13:10:00,67.77,67.8,67.72,67.75,35544.0,63.2454,63.2734,63.1988,63.2268,35544.0
2022-12-02 13:20:00,67.74,67.79,67.71,67.78,18912.0,63.2174,63.2641,63.1894,63.2548,18912.0
2022-12-02 13:30:00,67.79,67.84,67.78,67.84,19257.0,63.2641,63.3108,63.2548,63.3108,19257.0
2022-12-02 13:40:00,67.84,67.92,67.83,67.91,19572.0,63.3108,63.3854,63.3014,63.3761,19572.0
2022-12-02 13:50:00,67.92,67.92,67.86,67.87,22637.0,63.3854,63.3854,63.3294,63.3388,22637.0
2022-12-02 14:00:00,67.88,67.89,67.81,67.84,27174.0,63.3481,63.3574,63.2828,63.3108,27174.0
2022-12-02 14:10:00,67.85,68.02,67.84,68.01,40025.0,63.3201,63.4787,63.3108,63.4694,40025.0
2022-12-02 14:20:00,68.01,68.01,67.95,67.98,28063.0,63.4694,63.4694,63.4134,63.4414,28063.0
2022-12-02 14:30:00,67.97,68.05,67.95,68.02,27586.0,63.4321,63.5067,63.4134,63.4787,27586.0
2022-12-02 14:40:00,68.02,68.09,68.0,68.09,23382.0,63.4787,63.5441,63.4601,63.5441,23382.0
2022-12-02 14:50:00,68.09,68.21,68.07,68.21,41020.0,63.5441,63.6561,63.5254,63.6561,41020.0
2022-12-02 15:00:00,68.21,68.31,68.19,68.28,61893.0,63.6561,63.7494,63.6374,63.7214,61893.0
2022-12-02 15:10:00,68.27,68.35,68.24,68.31,50482.0,63.712,63.7867,63.6841,63.7494,50482.0
2022-12-02 15:20:00,68.31,68.34,68.22,68.23,64661.0,63.7494,63.7774,63.6654,63.6747,64661.0
2022-12-02 15:30:00,68.24,68.27,68.17,68.19,72088.0,63.6841,63.712,63.6187,63.6374,72088.0
2022-12-02 15:40:00,68.2,68.24,68.13,68.15,69857.0,63.6467,63.6841,63.5814,63.6001,69857.0
2022-12-02 15:50:00,68.16,68.36,68.14,68.31,273461.0,63.6094,63.796,63.5907,63.7494,273461.0
2022-12-05 09:30:00,67.48,67.65,67.28,67.47,163893.0,62.9748,63.1334,62.7881,62.9655,163893.0
2022-12-05 09:40:00,67.47,67.57,67.39,67.44,78915.0,62.9655,63.0588,62.8908,62.9375,78915.0
2022-12-05 09:50:00,67.44,67.48,67.34,67.4,58372.0,62.9375,62.9748,62.8441,62.9001,58372.0
2022-12-05 10:00:00,67.38,67.38,67.17,67.29,105226.0,62.8815,62.8815,62.6855,62.7975,105226.0
2022-12-05 10:10:00,67.29,67.37,67.27,67.32,40143.0,62.7975,62.8721,62.7788,62.8255,40143.0
2022-12-05 10:20:00,67.33,67.4,67.3,67.34,58143.0,62.8348,62.9001,62.8068,62.8441,58143.0
2022-12-05 10:30:00,67.36,67.53,67.3,67.5,46252.0,62.8628,63.0215,62.8068,62.9935,46252.0
2022-12-05 10:40:00,67.51,67.56,67.48,67.56,65497.0,63.0028,63.0495,62.9748,63.0495,65497.0
2022-12-05 10:50:00,67.55,67.59,67.5,67.53,37551.0,63.0401,63.0774,62.9935,63.0215,37551.0
2022-12-05 11:00:00,67.53,67.61,67.52,67.58,40177.0,63.0215,63.0961,63.0121,63.0681,40177.0
2022-12-05 11:10:00,67.58,67.59,67.38,67.38,37069.0,63.0681,63.0774,62.8815,62.8815,37069.0
2022-12-05 11:20:00,67.37,67.48,67.35,67.47,36682.0,62.8721,62.9748,62.8535,62.9655,36682.0
2022-12-05 11:30:00,67.48,67.48,67.36,67.42,51022.0,62.9748,62.9748,62.8628,62.9188,51022.0
2022-12-05 11:40:00,67.41,67.46,67.4,67.42,33563.0,62.9095,62.9561,62.9001,62.9188,33563.0
2022-12-05 11:50:00,67.42,67.52,67.35,67.35,54374.0,62.9188,63.0121,62.8535,62.8535,54374.0
2022-12-05 12:00:00,67.34,67.35,67.25,67.27,44704.0,62.8441,62.8535,62.7601,62.7788,44704.0
2022-12-05 12:10:00,67.25,67.34,67.23,67.3,29113.0,62.7601,62.8441,62.7415,62.8068,29113.0
2022-12-05 12:20:00,67.31,67.45,67.31,67.41,25513.0,62.8161,62.9468,62.8161,62.9095,25513.0
2022-12-05 12:30:00,67.4,67.41,67.31,67.34,32817.0,62.9001,62.9095,62.8161,62.8441,32817.0
2022-12-05 12:40:00,67.34,67.36,67.29,67.33,26213.0,62.8441,62.8628,62.7975,62.8348,26213.0
2022-12-05 12:50:00,67.33,67.34,67.23,67.23,42871.0,62.8348,62.8441,62.7415,62.7415,42871.0
2022-12-05 13:00:00,67.23,67.3,67.21,67.27,34478.0,62.7415,62.8068,62.7228,62.7788,34478.0
2022-12-05 13:10:00,67.28,67.35,67.26,67.34,39904.0,62.7881,62.8535,62.7695,62.8441,39904.0
2022-12-05 13:20:00,67.34,67.34,67.23,67.28,34955.0,62.8441,62.8441,62.7415,62.7881,34955.0
2022-12-05 13:30:00,67.29,67.32,67.28,67.31,29812.0,62.7975,62.8255,62.7881,62.8161,29812.0
2022-12-05 13:40:00,67.31,67.33,67.21,67.23,40868.0,62.8161,62.8348,62.7228,62.7415,40868.0
2022-12-05 13:50:00,67.23,67.24,67.11,67.11,87190.0,62.7415,62.7508,62.6295,62.6295,87190.0
2022-12-05 14:00:00,67.1,67.14,67.08,67.11,43863.0,62.6202,62.6575,62.6015,62.6295,43863.0
2022-12-05 14:10:00,67.12,67.17,67.1,67.1,33414.0,62.6388,62.6855,62.6202,62.6202,33414.0
2022-12-05 14:20:00,67.1,67.12,67.05,67.09,28632.0,62.6202,62.6388,62.5735,62.6108,28632.0
2022-12-05 14:30:00,67.09,67.18,67.06,67.16,43572.0,62.6108,62.6948,62.5828,62.6762,43572.0
2022-12-05 14:40:00,67.16,67.19,67.12,67.19,39290.0,62.6762,62.7042,62.6388,62.7042,39290.0
2022-12-05 14:50:00,67.2,67.23,67.17,67.19,43343.0,62.7135,62.7415,62.6855,62.7042,43343.0
2022-12-05 15:00:00,67.19,67.21,67.15,67.19,55488.0,62.7042,62.7228,62.6668,62.7042,55488.0
2022-12-05 15:10:00,67.18,67.22,67.14,67.19,49511.0,62.6948,62.7322,62.6575,62.7042,49511.0
2022-12-05 15:20:00,67.19,67.24,67.16,67.19,61047.0,62.7042,62.7508,62.6762,62.7042,61047.0
2022-12-05 15:30:00,67.18,67.34,67.17,67.3,75298.0,62.6948,62.8441,62.6855,62.8068,75298.0
2022-12-05 15:40:00,67.3,67.36,67.24,67.33,85810.0,62.8068,62.8628,62.7508,62.8348,85810.0
2022-12-05 15:50:00,67.33,67.48,67.28,67.44,348579.0,62.8348,62.9748,62.7881,62.9375,348579.0
2022-12-06 09:30:00,67.62,67.97,67.59,67.71,176716.0,63.1054,63.4321,63.0774,63.1894,176716.0
2022-12-06 09:40:00,67.69,67.89,67.68,67.88,85480.0,63.1708,63.3574,63.1614,63.3481,85480.0
2022-12-06 09:50:00,67.84,67.84,67.57,67.69,56634.0,63.3108,63.3108,63.0588,63.1708,56634.0
2022-12-06 10:00:00,67.7,67.79,67.57,67.59,69575.0,63.1801,63.2641,63.0588,63.0774,69575.0
2022-12-06 10:10:00,67.59,67.59,67.41,67.53,52839.0,63.0774,63.0774,62.9095,63.0215,52839.0
2022-12-06 10:20:00,67.54,67.62,67.45,67.47,36072.0,63.0308,63.1054,62.9468,62.9655,36072.0
2022-12-06 10:30:00,67.47,67.55,67.46,67.49,53628.0,62.9655,63.0401,62.9561,62.9841,53628.0
2022-12-06 10:40:00,67.48,67.52,67.43,67.45,36939.0,62.9748,63.0121,62.9281,62.9468,36939.0
2022-12-06 10:50:00,67.46,67.47,67.38,67.43,55393.0,62.9561,62.9655,62.8815,62.9281,55393.0
2022-12-06 11:00:00,67.43,67.55,67.4,67.47,66211.0,62.9281,63.0401,62.9001,62.9655,66211.0
2022-12-06 11:10:00,67.48,67.54,67.38,67.44,31184.0,62.9748,63.0308,62.8815,62.9375,31184.0
2022-12-06 11:20:00,67.44,67.46,67.39,67.42,37862.0,62.9375,62.9561,62.8908,62.9188,37862.0
2022-12-06 11:30:00,67.4,67.44,67.35,67.36,28794.0,62.9001,62.9375,62.8535,62.8628,28794.0
2022-12-06 11:40:00,67.34,67.39,67.3,67.37,36012.0,62.8441,62.8908,62.8068,62.8721,36012.0
2022-12-06 11:50:00,67.37,67.39,67.29,67.33,35035.0,62.8721,62.8908,62.7975,62.8348,35035.0
2022-12-06 12:00:00,67.33,67.4,67.28,67.29,68536.0,62.8348,62.9001,62.7881,62.7975,68536.0
2022-12-06 12:10:00,67.3,67.3,67.09,67.09,40661.0,62.8068,62.8068,62.6108,62.6108,40661.0
2022-12-06 12:20:00,67.1,67.18,67.1,67.18,42121.0,62.6202,62.6948,62.6202,62.6948,42121.0
2022-12-06 12:30:00,67.17,67.23,67.15,67.17,35335.0,62.6855,62.7415,62.6668,62.6855,35335.0
2022-12-06 12:40:00,67.17,67.2,67.12,67.19,23559.0,62.6855,62.7135,62.6388,62.7042,23559.0
2022-12-06 12:50:00,67.18,67.2,67.11,67.16,37363.0,62.6948,62.7135,62.6295,62.6762,37363.0
2022-12-06 13:00:00,67.16,67.17,67.01,67.01,42193.0,62.6762,62.6855,62.5362,62.5362,42193.0
2022-12-06 13:10:00,67.02,67.06,66.98,67.01,62916.0,62.5455,62.5828,62.5082,62.5362,62916.0
2022-12-06 13:20:00,67.01,67.03,66.93,66.94,78363.0,62.5362,62.5548,62.4615,62.4708,78363.0
2022-12-06 13:30:00,66.93,66.99,66.92,66.98,47333.0,62.4615,62.5175,62.4522,62.5082,47333.0
2022-12-06 13:40:00,66.98,67.04,66.96,67.03,90213.0,62.5082,62.5642,62.4895,62.5548,90213.0
2022-12-06 13:50:00,67.04,67.05,66.91,66.95,61582.0,62.5642,62.5735,62.4428,62.4802,61582.0
2022-12-06 14:00:00,66.96,67.05,66.95,67.05,232700.0,62.4895,62.5735,62.4802,62.5735,232700.0
2022-12-06 14:10:00,67.05,67.14,67.0,67.12,55612.0,62.5735,62.6575,62.5268,62.6388,55612.0
2022-12-06 14:20:00,67.12,67.17,67.06,67.09,58176.0,62.6388,62.6855,62.5828,62.6108,58176.0
2022-12-06 14:30:00,67.09,67.12,67.04,67.09,54311.0,62.6108,62.6388,62.5642,62.6108,54311.0
2022-12-06 14:40:00,67.1,67.17,67.09,67.14,28357.0,62.6202,62.6855,62.6108,62.6575,28357.0
2022-12-06 14:50:00,67.14,67.21,67.13,67.19,35073.0,62.6575,62.7228,62.6482,62.7042,35073.0
2022-12-06 15:00:00,67.19,67.27,67.18,67.24,60785.0,62.7042,62.7788,62.6948,62.7508,60785.0
2022-12-06 15:10:00,67.24,67.27,67.18,67.2,61950.0,62.7508,62.7788,62.6948,62.7135,61950.0
2022-12-06 15:20:00,67.22,67.29,67.16,67.18,58985.0,62.7322,62.7975,62.6762,62.6948,58985.0
2022-12-06 15:30:00,67.19,67.32,67.18,67.31,80143.0,62.7042,62.8255,62.6948,62.8161,80143.0
2022-12-06 15:40:00,67.31,67.42,67.27,67.41,135239.0,62.8161,62.9188,62.7788,62.9095,135239.0
2022-12-06 15:50:00,67.42,67.42,67.25,67.29,458669.0,62.9188,62.9188,62.7601,62.7975,458669.0
2022-12-07 09:30:00,67.8,67.8,67.48,67.53,128936.0,63.2734,63.2734,62.9748,63.0215,128936.0
2022-12-07 09:40:00,67.52,67.68,67.48,67.61,97005.0,63.0121,63.1614,62.9748,63.0961,97005.0
2022-12-07 09:50:00,67.63,67.65,67.5,67.62,54474.0,63.1148,63.1334,62.9935,63.1054,54474.0
2022-12-07 10:00:00,67.61,67.83,67.49,67.8,77780.0,63.0961,63.3014,62.9841,63.2734,77780.0
2022-12-07 10:10:00,67.81,68.07,67.74,67.99,190924.0,63.2828,63.5254,63.2174,63.4507,190924.0
2022-12-07 10:20:00,67.99,68.2,67.99,68.14,128332.0,63.4507,63.6467,63.4507,63.5907,128332.0
2022-12-07 10:30:00,68.15,68.16,67.94,67.95,184983.0,63.6001,63.6094,63.4041,63.4134,184983.0
2022-12-07 10:40:00,67.94,67.96,67.85,67.9,66538.0,63.4041,63.4227,63.3201,63.3668,66538.0
2022-12-07 10:50:00,67.89,67.99,67.85,67.97,96042.0,63.3574,63.4507,63.3201,63.4321,96042.0
2022-12-07 11:00:00,68.0,68.01,67.93,67.95,49682.0,63.4601,63.4694,63.3947,63.4134,49682.0
2022-12-07 11:10:00,67.95,67.96,67.86,67.87,49411.0,63.4134,63.4227,63.3294,63.3388,49411.0
2022-12-07 11:20:00,67.87,67.87,67.53,67.55,152440.0,63.3388,63.3388,63.0215,63.0401,152440.0
2022-12-07 11:30:00,67.55,67.58,67.48,67.51,149011.0,63.0401,63.0681,62.9748,63.0028,149011.0
2022-12-07 11:40:00,67.51,67.67,67.51,67.67,147335.0,63.0028,63.1521,63.0028,63.1521,147335.0
2022-12-07 11:50:00,67.67,67.71,67.58,67.7,58561.0,63.1521,63.1894,63.0681,63.1801,58561.0
2022-12-07 12:00:00,67.7,67.71,67.62,67.68,57870.0,63.1801,63.1894,63.1054,63.1614,57870.0
2022-12-07 12:10:00,67.68,67.71,67.6,67.68,47557.0,63.1614,63.1894,63.0868,63.1614,47557.0
2022-12-07 12:20:00,67.68,67.72,67.62,67.65,37031.0,63.1614,63.1988,63.1054,63.1334,37031.0
2022-12-07 12:30:00,67.65,67.69,67.61,67.65,77010.0,63.1334,63.1708,63.0961,63.1334,77010.0
2022-12-07 12:40:00,67.64,67.8,67.64,67.78,43941.0,63.1241,63.2734,63.1241,63.2548,43941.0
2022-12-07 12:50:00,67.78,67.81,67.75,67.77,35869.0,63.2548,63.2828,63.2268,63.2454,35869.0
2022-12-07 13:00:00,67.77,67.8,67.73,67.76,72398.0,63.2454,63.2734,63.2081,63.2361,72398.0
2022-12-07 13:10:00,67.77,67.95,67.73,67.94,60046.0,63.2454,63.4134,63.2081,63.4041,60046.0
2022-12-07 13:20:00,67.94,67.99,67.85,67.99,67025.0,63.4041,63.4507,63.3201,63.4507,67025.0
2022-12-07 13:30:00,67.99,68.0,67.79,67.82,85695.0,63.4507,63.4601,63.2641,63.2921,85695.0
2022-12-07 13:40:00,67.83,67.94,67.83,67.92,34917.0,63.3014,63.4041,63.3014,63.3854,34917.0
2022-12-07 13:50:00,67.92,67.96,67.86,67.94,58199.0,63.3854,63.4227,63.3294,63.4041,58199.0
2022-12-07 14:00:00,67.94,67.96,67.88,67.93,66200.0,63.4041,63.4227,63.3481,63.3947,66200.0
2022-12-07 14:10:00,67.93,68.05,67.92,68.03,48259.0,63.3947,63.5067,63.3854,63.4881,48259.0
2022-12-07 14:20:00,68.03,68.12,68.01,68.11,129482.0,63.4881,63.5721,63.4694,63.5627,129482.0
2022-12-07 14:30:00,68.11,68.66,68.07,68.07,412515.0,63.5627,64.076,63.5254,63.5254,412515.0
2022-12-07 14:40:00,68.08,68.13,67.99,68.09,107662.0,63.5347,63.5814,63.4507,63.5441,107662.0
2022-12-07 14:50:00,68.09,68.09,67.93,67.95,58644.0,63.5441,63.5441,63.3947,63.4134,58644.0
2022-12-07 15:00:00,67.95,68.05,67.89,67.9,80643.0,63.4134,63.5067,63.3574,63.3668,80643.0
2022-12-07 15:10:00,67.91,67.94,67.84,67.89,81513.0,63.3761,63.4041,63.3108,63.3574,81513.0
2022-12-07 15:20:00,67.89,67.89,67.81,67.85,81341.0,63.3574,63.3574,63.2828,63.3201,81341.0
2022-12-07 15:30:00,67.84,67.89,67.8,67.86,112422.0,63.3108,63.3574,63.2734,63.3294,112422.0
2022-12-07 15:40:00,67.87,67.89,67.79,67.87,136870.0,63.3388,63.3574,63.2641,63.3388,136870.0
2022-12-07 15:50:00,67.87,68.16,67.86,68.01,594471.0,63.3388,63.6094,63.3294,63.4694,594471.0
2022-12-08 09:30:00,67.34,68.04,67.32,67.94,255731.0,62.8441,63.4974,62.8255,63.4041,255731.0
2022-12-08 09:40:00,67.94,67.97,67.71,67.84,129471.0,63.4041,63.4321,63.1894,63.3108,129471.0
2022-12-08 09:50:00,67.82,67.91,67.71,67.91,63653.0,63.2921,63.3761,63.1894,63.3761,63653.0
2022-12-08 10:00:00,67.92,67.94,67.84,67.87,69224.0,63.3854,63.4041,63.3108,63.3388,69224.0
2022-12-08 10:10:00,67.87,67.94,67.82,67.92,96626.0,63.3388,63.4041,63.2921,63.3854,96626.0
2022-12-08 10:20:00,67.92,67.98,67.88,67.97,64747.0,63.3854,63.4414,63.3481,63.4321,64747.0
2022-12-08 10:30:00,67.97,68.02,67.91,67.95,109406.0,63.4321,63.4787,63.3761,63.4134,109406.0
2022-12-08 10:40:00,67.96,67.97,67.85,67.96,71359.0,63.4227,63.4321,63.3201,63.4227,71359.0
2022-12-08 10:50:00,67.97,68.03,67.93,68.0,99598.0,63.4321,63.4881,63.3947,63.4601,99598.0
2022-12-08 11:00:00,68.0,68.08,67.98,67.98,84806.0,63.4601,63.5347,63.4414,63.4414,84806.0
2022-12-08 11:10:00,67.98,67.99,67.75,67.78,69226.0,63.4414,63.4507,63.2268,63.2548,69226.0
2022-12-08 11:20:00,67.78,67.85,67.73,67.85,90692.0,63.2548,63.3201,63.2081,63.3201,90692.0
2022-12-08 11:30:00,67.85,67.88,67.78,67.81,83606.0,63.3201,63.3481,63.2548,63.2828,83606.0
2022-12-08 11:40:00,67.81,67.83,67.7,67.72,84461.0,63.2828,63.3014,63.1801,63.1988,84461.0
2022-12-08 11:50:00,67.71,67.72,67.62,67.69,78547.0,63.1894,63.1988,63.1054,63.1708,78547.0
2022-12-08 12:00:00,67.7,67.78,67.67,67.73,59221.0,63.1801,63.2548,63.1521,63.2081,59221.0
2022-12-08 12:10:00,67.73,67.77,67.55,67.59,39080.0,63.2081,63.2454,63.0401,63.0774,39080.0
2022-12-08 12:20:00,67.59,67.64,67.55,67.59,49878.0,63.0774,63.1241,63.0401,63.0774,49878.0
2022-12-08 12:30:00,67.58,67.64,67.52,67.54,49700.0,63.0681,63.1241,63.0121,63.0308,49700.0
2022-12-08 12:40:00,67.53,67.54,67.42,67.44,63688.0,63.0215,63.0308,62.9188,62.9375,63688.0
2022-12-08 12:50:00,67.44,67.5,67.43,67.46,150814.0,62.9375,62.9935,62.9281,62.9561,150814.0
2022-12-08 13:00:00,67.46,67.48,67.39,67.42,82267.0,62.9561,62.9748,62.8908,62.9188,82267.0
2022-12-08 13:10:00,67.42,67.43,67.36,67.39,67568.0,62.9188,62.9281,62.8628,62.8908,67568.0
2022-12-08 13:20:00,67.39,67.4,67.32,67.36,88569.0,62.8908,62.9001,62.8255,62.8628,88569.0
2022-12-08 13:30:00,67.37,67.49,67.37,67.48,74928.0,62.8721,62.9841,62.8721,62.9748,74928.0
2022-12-08 13:40:00,67.48,67.57,67.46,67.56,71113.0,62.9748,63.0588,62.9561,63.0495,71113.0
2022-12-08 13:50:00,67.56,67.58,67.52,67.57,57749.0,63.0495,63.0681,63.0121,63.0588,57749.0
2022-12-08 14:00:00,67.56,67.57,67.27,67.31,172795.0,63.0495,63.0588,62.7788,62.8161,172795.0
2022-12-08 14:10:00,67.3,67.32,67.2,67.3,116417.0,62.8068,62.8255,62.7135,62.8068,116417.0
2022-12-08 14:20:00,67.29,67.35,67.28,67.31,79510.0,62.7975,62.8535,62.7881,62.8161,79510.0
2022-12-08 14:30:00,67.31,67.37,67.23,67.35,89849.0,62.8161,62.8721,62.7415,62.8535,89849.0
2022-12-08 14:40:00,67.36,67.43,67.35,67.38,96113.0,62.8628,62.9281,62.8535,62.8815,96113.0
2022-12-08 14:50:00,67.39,67.42,67.32,67.38,75129.0,62.8908,62.9188,62.8255,62.8815,75129.0
2022-12-08 15:00:00,67.38,67.41,67.32,67.39,81595.0,62.8815,62.9095,62.8255,62.8908,81595.0
2022-12-08 15:10:00,67.39,67.49,67.37,67.48,92134.0,62.8908,62.9841,62.8721,62.9748,92134.0
2022-12-08 15:20:00,67.48,67.62,67.46,67.58,103438.0,62.9748,63.1054,62.9561,63.0681,103438.0
2022-12-08 15:30:00,67.58,67.65,67.57,67.59,118156.0,63.0681,63.1334,63.0588,63.0774,118156.0
2022-12-08 15:40:00,67.59,67.6,67.51,67.53,162298.0,63.0774,63.0868,63.0028,63.0215,162298.0
2022-12-08 15:50:00,67.54,67.61,67.5,67.6,478816.0,63.0308,63.0961,62.9935,63.0868,478816.0
2022-12-09 09:30:00,67.56,67.62,67.2,67.37,159489.0,63.0495,63.1054,62.7135,62.8721,159489.0
2022-12-09 09:40:00,67.37,67.5,67.35,67.41,143433.0,62.8721,62.9935,62.8535,62.9095,143433.0
2022-12-09 09:50:00,67.41,67.45,67.35,67.41,90010.0,62.9095,62.9468,62.8535,62.9095,90010.0
2022-12-09 10:00:00,67.42,67.53,67.26,67.34,181247.0,62.9188,63.0215,62.7695,62.8441,181247.0
2022-12-09 10:10:00,67.35,67.4,67.16,67.18,67291.0,62.8535,62.9001,62.6762,62.6948,67291.0
2022-12-09 10:20:00,67.18,67.18,67.04,67.17,83292.0,62.6948,62.6948,62.5642,62.6855,83292.0
2022-12-09 10:30:00,67.17,67.28,67.08,67.19,66136.0,62.6855,62.7881,62.6015,62.7042,66136.0
2022-12-09 10:40:00,67.19,67.21,67.06,67.08,47137.0,62.7042,62.7228,62.5828,62.6015,47137.0
2022-12-09 10:50:00,67.08,67.16,67.06,67.14,58178.0,62.6015,62.6762,62.5828,62.6575,58178.0
2022-12-09 11:00:00,67.13,67.18,67.05,67.05,48303.0,62.6482,62.6948,62.5735,62.5735,48303.0
2022-12-09 11:10:00,67.06,67.1,67.02,67.07,38052.0,62.5828,62.6202,62.5455,62.5922,38052.0
2022-12-09 11:20:00,67.06,67.17,67.05,67.14,48058.0,62.5828,62.6855,62.5735,62.6575,48058.0
2022-12-09 11:30:00,67.15,67.2,67.11,67.13,41827.0,62.6668,62.7135,62.6295,62.6482,41827.0
2022-12-09 11:40:00,67.12,67.23,67.08,67.2,64288.0,62.6388,62.7415,62.6015,62.7135,64288.0
2022-12-09 11:50:00,67.2,67.23,67.16,67.17,35438.0,62.7135,62.7415,62.6762,62.6855,35438.0
2022-12-09 12:00:00,67.17,67.18,67.09,67.16,31605.0,62.6855,62.6948,62.6108,62.6762,31605.0
2022-12-09 12:10:00,67.17,67.23,67.13,67.22,29370.0,62.6855,62.7415,62.6482,62.7322,29370.0
2022-12-09 12:20:00,67.22,67.3,67.2,67.27,62790.0,62.7322,62.8068,62.7135,62.7788,62790.0
2022-12-09 12:30:00,67.27,67.31,67.23,67.3,37753.0,62.7788,62.8161,62.7415,62.8068,37753.0
2022-12-09 12:40:00,67.3,67.3,67.19,67.23,38080.0,62.8068,62.8068,62.7042,62.7415,38080.0
2022-12-09 12:50:00,67.23,67.26,67.2,67.25,41273.0,62.7415,62.7695,62.7135,62.7601,41273.0
2022-12-09 13:00:00,67.24,67.24,67.11,67.12,40074.0,62.7508,62.7508,62.6295,62.6388,40074.0
2022-12-09 13:10:00,67.11,67.2,67.11,67.17,28412.0,62.6295,62.7135,62.6295,62.6855,28412.0
2022-12-09 13:20:00,67.17,67.18,67.09,67.15,27433.0,62.6855,62.6948,62.6108,62.6668,27433.0
2022-12-09 13:30:00,67.14,67.22,67.14,67.18,28196.0,62.6575,62.7322,62.6575,62.6948,28196.0
2022-12-09 13:40:00,67.19,67.21,67.15,67.15,35634.0,62.7042,62.7228,62.6668,62.6668,35634.0
2022-12-09 13:50:00,67.16,67.18,67.08,67.12,27421.0,62.6762,62.6948,62.6015,62.6388,27421.0
2022-12-09 14:00:00,67.12,67.13,67.04,67.08,46979.0,62.6388,62.6482,62.5642,62.6015,46979.0
2022-12-09 14:10:00,67.07,67.2,67.04,67.17,52447.0,62.5922,62.7135,62.5642,62.6855,52447.0
2022-12-09 14:20:00,67.17,67.18,67.12,67.16,30494.0,62.6855,62.6948,62.6388,62.6762,30494.0
2022-12-09 14:30:00,67.14,67.15,67.07,67.08,26111.0,62.6575,62.6668,62.5922,62.6015,26111.0
2022-12-09 14:40:00,67.09,67.12,67.06,67.08,56010.0,62.6108,62.6388,62.5828,62.6015,56010.0
2022-12-09 14:50:00,67.08,67.19,67.06,67.18,50751.0,62.6015,62.7042,62.5828,62.6948,50751.0
2022-12-09 15:00:00,67.17,67.23,67.13,67.15,42946.0,62.6855,62.7415,62.6482,62.6668,42946.0
2022-12-09 15:10:00,67.14,67.19,67.09,67.09,50075.0,62.6575,62.7042,62.6108,62.6108,50075.0
2022-12-09 15:20:00,67.09,67.12,67.05,67.07,45738.0,62.6108,62.6388,62.5735,62.5922,45738.0
2022-12-09 15:30:00,67.07,67.1,66.98,66.98,105055.0,62.5922,62.6202,62.5082,62.5082,105055.0
2022-12-09 15:40:00,66.98,67.08,66.94,67.06,182457.0,62.5082,62.6015,62.4708,62.5828,182457.0
2022-12-09 15:50:00,67.05,67.14,66.95,67.06,614780.0,62.5735,62.6575,62.4802,62.5828,614780.0
2022-12-12 09:30:00,67.27,67.34,67.03,67.18,146559.0,62.7788,62.8441,62.5548,62.6948,146559.0
2022-12-12 09:40:00,67.19,67.2,67.04,67.1,61077.0,62.7042,62.7135,62.5642,62.6202,61077.0
2022-12-12 09:50:00,67.11,67.11,67.02,67.05,84613.0,62.6295,62.6295,62.5455,62.5735,84613.0
2022-12-12 10:00:00,67.05,67.12,67.02,67.03,78979.0,62.5735,62.6388,62.5455,62.5548,78979.0
2022-12-12 10:10:00,67.02,67.04,66.91,66.98,60939.0,62.5455,62.5642,62.4428,62.5082,60939.0
2022-12-12 10:20:00,66.98,67.01,66.9,66.91,52822.0,62.5082,62.5362,62.4335,62.4428,52822.0
2022-12-12 10:30:00,66.92,67.01,66.9,67.0,54006.0,62.4522,62.5362,62.4335,62.5268,54006.0
2022-12-12 10:40:00,67.0,67.1,66.99,67.05,82445.0,62.5268,62.6202,62.5175,62.5735,82445.0
2022-12-12 10:50:00,67.03,67.05,66.99,67.04,50653.0,62.5548,62.5735,62.5175,62.5642,50653.0
2022-12-12 11:00:00,67.05,67.15,66.98,67.13,70945.0,62.5735,62.6668,62.5082,62.6482,70945.0
2022-12-12 11:10:00,67.14,67.15,67.1,67.13,47839.0,62.6575,62.6668,62.6202,62.6482,47839.0
2022-12-12 11:20:00,67.13,67.14,67.04,67.08,65450.0,62.6482,62.6575,62.5642,62.6015,65450.0
2022-12-12 11:30:00,67.08,67.13,67.05,67.11,52895.0,62.6015,62.6482,62.5735,62.6295,52895.0
2022-12-12 11:40:00,67.11,67.14,66.97,67.0,83734.0,62.6295,62.6575,62.4988,62.5268,83734.0
2022-12-12 11:50:00,67.0,67.05,66.97,67.04,73305.0,62.5268,62.5735,62.4988,62.5642,73305.0
2022-12-12 12:00:00,67.05,67.16,67.04,67.09,56263.0,62.5735,62.6762,62.5642,62.6108,56263.0
2022-12-12 12:10:00,67.09,67.18,67.07,67.17,56834.0,62.6108,62.6948,62.5922,62.6855,56834.0
2022-12-12 12:20:00,67.17,67.22,67.16,67.2,61239.0,62.6855,62.7322,62.6762,62.7135,61239.0
2022-12-12 12:30:00,67.2,67.31,67.18,67.3,44093.0,62.7135,62.8161,62.6948,62.8068,44093.0
2022-12-12 12:40:00,67.3,67.33,67.21,67.22,26459.0,62.8068,62.8348,62.7228,62.7322,26459.0
2022-12-12 12:50:00,67.22,67.31,67.21,67.29,37221.0,62.7322,62.8161,62.7228,62.7975,37221.0
2022-12-12 13:00:00,67.3,67.36,67.2,67.22,72303.0,62.8068,62.8628,62.7135,62.7322,72303.0
2022-12-12 13:10:00,67.22,67.22,67.13,67.19,66894.0,62.7322,62.7322,62.6482,62.7042,66894.0
2022-12-12 13:20:00,67.19,67.21,67.17,67.2,30157.0,62.7042,62.7228,62.6855,62.7135,30157.0
2022-12-12 13:30:00,67.2,67.24,67.19,67.23,30784.0,62.7135,62.7508,62.7042,62.7415,30784.0
2022-12-12 13:40:00,67.23,67.3,67.22,67.28,46096.0,62.7415,62.8068,62.7322,62.7881,46096.0
2022-12-12 13:50:00,67.3,67.32,67.25,67.28,60934.0,62.8068,62.8255,62.7601,62.7881,60934.0
2022-12-12 14:00:00,67.28,67.31,67.2,67.2,75346.0,62.7881,62.8161,62.7135,62.7135,75346.0
2022-12-12 14:10:00,67.2,67.2,67.12,67.13,39622.0,62.7135,62.7135,62.6388,62.6482,39622.0
2022-12-12 14:20:00,67.13,67.18,67.09,67.15,52804.0,62.6482,62.6948,62.6108,62.6668,52804.0
2022-12-12 14:30:00,67.15,67.16,67.13,67.14,33575.0,62.6668,62.6762,62.6482,62.6575,33575.0
2022-12-12 14:40:00,67.15,67.17,67.07,67.07,44792.0,62.6668,62.6855,62.5922,62.5922,44792.0
2022-12-12 14:50:00,67.08,67.2,67.07,67.18,54856.0,62.6015,62.7135,62.5922,62.6948,54856.0
2022-12-12 15:00:00,67.19,67.27,67.18,67.27,62567.0,62.7042,62.7788,62.6948,62.7788,62567.0
2022-12-12 15:10:00,67.27,67.31,67.24,67.26,108188.0,62.7788,62.8161,62.7508,62.7695,108188.0
2022-12-12 15:20:00,67.26,67.34,67.25,67.29,141375.0,62.7695,62.8441,62.7601,62.7975,141375.0
2022-12-12 15:30:00,67.3,67.41,67.29,67.4,73517.0,62.8068,62.9095,62.7975,62.9001,73517.0
2022-12-12 15:40:00,67.4,67.4,67.29,67.31,112403.0,62.9001,62.9001,62.7975,62.8161,112403.0
2022-12-12 15:50:00,67.31,67.43,67.29,67.38,634297.0,62.8161,62.9281,62.7975,62.8815,634297.0
2022-12-13 09:30:00,68.25,68.5,67.78,68.03,325684.0,63.6934,63.9267,63.2548,63.4881,325684.0
2022-12-13 09:40:00,68.04,68.09,67.83,67.89,163134.0,63.4974,63.5441,63.3014,63.3574,163134.0
2022-12-13 09:50:00,67.88,68.06,67.84,68.0,96537.0,63.3481,63.5161,63.3108,63.4601,96537.0
2022-12-13 10:00:00,68.0,68.05,67.82,67.89,85702.0,63.4601,63.5067,63.2921,63.3574,85702.0
2022-12-13 10:10:00,67.91,67.93,67.66,67.73,90841.0,63.3761,63.3947,63.1428,63.2081,90841.0
2022-12-13 10:20:00,67.73,67.75,67.42,67.54,96828.0,63.2081,63.2268,62.9188,63.0308,96828.0
2022-12-13 10:30:00,67.55,67.77,67.48,67.54,84266.0,63.0401,63.2454,62.9748,63.0308,84266.0
2022-12-13 10:40:00,67.55,67.82,67.54,67.72,165043.0,63.0401,63.2921,63.0308,63.1988,165043.0
2022-12-13 10:50:00,67.73,67.93,67.71,67.91,272414.0,63.2081,63.3947,63.1894,63.3761,272414.0
2022-12-13 11:00:00,67.91,68.05,67.86,68.03,199873.0,63.3761,63.5067,63.3294,63.4881,199873.0
2022-12-13 11:10:00,68.03,68.05,67.95,67.97,182574.0,63.4881,63.5067,63.4134,63.4321,182574.0
2022-12-13 11:20:00,67.98,68.03,67.92,68.0,157499.0,63.4414,63.4881,63.3854,63.4601,157499.0
2022-12-13 11:30:00,68.01,68.11,67.99,68.04,100836.0,63.4694,63.5627,63.4507,63.4974,100836.0
2022-12-13 11:40:00,68.03,68.04,67.66,67.69,73713.0,63.4881,63.4974,63.1428,63.1708,73713.0
2022-12-13 11:50:00,67.69,67.72,67.57,67.71,77176.0,63.1708,63.1988,63.0588,63.1894,77176.0
2022-12-13 12:00:00,67.71,67.75,67.67,67.67,48896.0,63.1894,63.2268,63.1521,63.1521,48896.0
2022-12-13 12:10:00,67.67,67.67,67.29,67.29,71838.0,63.1521,63.1521,62.7975,62.7975,71838.0
2022-12-13 12:20:00,67.29,67.43,67.29,67.36,54348.0,62.7975,62.9281,62.7975,62.8628,54348.0
2022-12-13 12:30:00,67.34,67.37,67.25,67.35,45288.0,62.8441,62.8721,62.7601,62.8535,45288.0
2022-12-13 12:40:00,67.35,67.36,67.11,67.13,73256.0,62.8535,62.8628,62.6295,62.6482,73256.0
2022-12-13 12:50:00,67.13,67.21,67.07,67.17,73258.0,62.6482,62.7228,62.5922,62.6855,73258.0
2022-12-13 13:00:00,67.15,67.23,67.13,67.14,53911.0,62.6668,62.7415,62.6482,62.6575,53911.0
2022-12-13 13:10:00,67.15,67.34,67.14,67.31,51773.0,62.6668,62.8441,62.6575,62.8161,51773.0
2022-12-13 13:20:00,67.31,67.46,67.31,67.42,39810.0,62.8161,62.9561,62.8161,62.9188,39810.0
2022-12-13 13:30:00,67.42,67.48,67.32,67.34,46451.0,62.9188,62.9748,62.8255,62.8441,46451.0
2022-12-13 13:40:00,67.34,67.46,67.32,67.37,52166.0,62.8441,62.9561,62.8255,62.8721,52166.0
2022-12-13 13:50:00,67.37,67.44,67.33,67.43,42181.0,62.8721,62.9375,62.8348,62.9281,42181.0
2022-12-13 14:00:00,67.43,67.5,67.38,67.38,66699.0,62.9281,62.9935,62.8815,62.8815,66699.0
2022-12-13 14:10:00,67.35,67.51,67.35,67.47,44265.0,62.8535,63.0028,62.8535,62.9655,44265.0
2022-12-13 14:20:00,67.46,67.51,67.4,67.5,40775.0,62.9561,63.0028,62.9001,62.9935,40775.0
2022-12-13 14:30:00,67.5,67.57,67.44,67.57,54263.0,62.9935,63.0588,62.9375,63.0588,54263.0
2022-12-13 14:40:00,67.58,67.69,67.56,67.63,46168.0,63.0681,63.1708,63.0495,63.1148,46168.0
2022-12-13 14:50:00,67.63,67.65,67.46,67.52,56470.0,63.1148,63.1334,62.9561,63.0121,56470.0
2022-12-13 15:00:00,67.51,67.51,67.27,67.34,78428.0,63.0028,63.0028,62.7788,62.8441,78428.0
2022-12-13 15:10:00,67.36,67.45,67.27,67.41,73736.0,62.8628,62.9468,62.7788,62.9095,73736.0
2022-12-13 15:20:00,67.41,67.55,67.38,67.55,77829.0,62.9095,63.0401,62.8815,63.0401,77829.0
2022-12-13 15:30:00,67.55,67.66,67.47,67.48,101277.0,63.0401,63.1428,62.9655,62.9748,101277.0
2022-12-13 15:40:00,67.47,67.68,67.44,67.67,190074.0,62.9655,63.1614,62.9375,63.1521,190074.0
2022-12-13 15:50:00,67.67,67.75,67.55,67.6,533718.0,63.1521,63.2268,63.0401,63.0868,533718.0
2022-12-14 09:30:00,67.85,67.96,67.58,67.73,119102.0,63.3201,63.4227,63.0681,63.2081,119102.0
2022-12-14 09:40:00,67.73,67.98,67.69,67.92,100502.0,63.2081,63.4414,63.1708,63.3854,100502.0
2022-12-14 09:50:00,67.92,68.01,67.85,67.94,78338.0,63.3854,63.4694,63.3201,63.4041,78338.0
2022-12-14 10:00:00,67.95,67.96,67.8,67.84,89575.0,63.4134,63.4227,63.2734,63.3108,89575.0
2022-12-14 10:10:00,67.85,67.91,67.8,67.82,54091.0,63.3201,63.3761,63.2734,63.2921,54091.0
2022-12-14 10:20:00,67.82,67.89,67.79,67.86,48286.0,63.2921,63.3574,63.2641,63.3294,48286.0
2022-12-14 10:30:00,67.86,67.95,67.83,67.93,49846.0,63.3294,63.4134,63.3014,63.3947,49846.0
2022-12-14 10:40:00,67.94,67.98,67.9,67.93,60280.0,63.4041,63.4414,63.3668,63.3947,60280.0
2022-12-14 10:50:00,67.92,67.99,67.89,67.98,49458.0,63.3854,63.4507,63.3574,63.4414,49458.0
2022-12-14 11:00:00,67.98,68.0,67.83,67.84,69167.0,63.4414,63.4601,63.3014,63.3108,69167.0
2022-12-14 11:10:00,67.84,67.85,67.73,67.78,77924.0,63.3108,63.3201,63.2081,63.2548,77924.0
2022-12-14 11:20:00,67.79,67.89,67.78,67.87,36881.0,63.2641,63.3574,63.2548,63.3388,36881.0
2022-12-14 11:30:00,67.87,67.91,67.83,67.85,49753.0,63.3388,63.3761,63.3014,63.3201,49753.0
2022-12-14 11:40:00,67.85,67.89,67.77,67.79,43721.0,63.3201,63.3574,63.2454,63.2641,43721.0
2022-12-14 11:50:00,67.79,67.81,67.69,67.69,37344.0,63.2641,63.2828,63.1708,63.1708,37344.0
2022-12-14 12:00:00,67.69,67.73,67.67,67.71,37464.0,63.1708,63.2081,63.1521,63.1894,37464.0
2022-12-14 12:10:00,67.7,67.71,67.63,67.67,32248.0,63.1801,63.1894,63.1148,63.1521,32248.0
2022-12-14 12:20:00,67.67,67.76,67.67,67.71,43147.0,63.1521,63.2361,63.1521,63.1894,43147.0
2022-12-14 12:30:00,67.7,67.77,67.68,67.76,27567.0,63.1801,63.2454,63.1614,63.2361,27567.0
2022-12-14 12:40:00,67.75,67.79,67.72,67.78,42100.0,63.2268,63.2641,63.1988,63.2548,42100.0
2022-12-14 12:50:00,67.77,67.8,67.75,67.79,35560.0,63.2454,63.2734,63.2268,63.2641,35560.0
2022-12-14 13:00:00,67.78,67.85,67.78,67.83,41144.0,63.2548,63.3201,63.2548,63.3014,41144.0
2022-12-14 13:10:00,67.83,67.89,67.81,67.82,38968.0,63.3014,63.3574,63.2828,63.2921,38968.0
2022-12-14 13:20:00,67.83,67.89,67.81,67.89,35866.0,63.3014,63.3574,63.2828,63.3574,35866.0
2022-12-14 13:30:00,67.9,68.02,67.88,68.02,67636.0,63.3668,63.4787,63.3481,63.4787,67636.0
2022-12-14 13:40:00,68.02,68.06,67.93,67.94,129784.0,63.4787,63.5161,63.3947,63.4041,129784.0
2022-12-14 13:50:00,67.95,68.01,67.92,67.92,43166.0,63.4134,63.4694,63.3854,63.3854,43166.0
2022-12-14 14:00:00,67.92,67.93,67.18,67.26,234519.0,63.3854,63.3947,62.6948,62.7695,234519.0
2022-12-14 14:10:00,67.28,67.4,67.19,67.28,130580.0,62.7881,62.9001,62.7042,62.7881,130580.0
2022-12-14 14:20:00,67.28,67.36,67.23,67.29,96602.0,62.7881,62.8628,62.7415,62.7975,96602.0
2022-12-14 14:30:00,67.29,67.33,66.8,67.0,177578.0,62.7975,62.8348,62.3402,62.5268,177578.0
2022-12-14 14:40:00,67.0,67.21,66.79,67.04,155221.0,62.5268,62.7228,62.3309,62.5642,155221.0
2022-12-14 14:50:00,67.04,67.24,66.95,67.22,82705.0,62.5642,62.7508,62.4802,62.7322,82705.0
2022-12-14 15:00:00,67.2,67.46,67.15,67.4,98689.0,62.7135,62.9561,62.6668,62.9001,98689.0
2022-12-14 15:10:00,67.39,67.73,67.37,67.53,128263.0,62.8908,63.2081,62.8721,63.0215,128263.0
2022-12-14 15:20:00,67.54,67.58,67.16,67.16,91210.0,63.0308,63.0681,62.6762,62.6762,91210.0
2022-12-14 15:30:00,67.17,67.18,66.97,67.13,136270.0,62.6855,62.6948,62.4988,62.6482,136270.0
2022-12-14 15:40:00,67.12,67.27,67.07,67.23,126203.0,62.6388,62.7788,62.5922,62.7415,126203.0
2022-12-14 15:50:00,67.23,67.46,67.21,67.23,584866.0,62.7415,62.9561,62.7228,62.7415,584866.0
2022-12-15 09:30:00,66.95,67.22,66.8,67.13,200692.0,62.4802,62.7322,62.3402,62.6482,200692.0
2022-12-15 09:40:00,67.13,67.13,66.87,66.95,78451.0,62.6482,62.6482,62.4055,62.4802,78451.0
2022-12-15 09:50:00,66.95,67.06,66.88,66.92,121370.0,62.4802,62.5828,62.4149,62.4522,121370.0
2022-12-15 10:00:00,66.92,66.95,66.61,66.66,90820.0,62.4522,62.4802,62.1629,62.2095,90820.0
2022-12-15 10:10:00,66.65,66.82,66.58,66.8,84898.0,62.2002,62.3589,62.1349,62.3402,84898.0
2022-12-15 10:20:00,66.8,66.84,66.7,66.72,57863.0,62.3402,62.3775,62.2469,62.2655,57863.0
2022-12-15 10:30:00,66.73,66.74,66.58,66.7,60270.0,62.2749,62.2842,62.1349,62.2469,60270.0
2022-12-15 10:40:00,66.7,66.85,66.66,66.72,91381.0,62.2469,62.3869,62.2095,62.2655,91381.0
2022-12-15 10:50:00,66.72,66.74,66.39,66.44,54576.0,62.2655,62.2842,61.9576,62.0042,54576.0
2022-12-15 11:00:00,66.45,66.47,66.35,66.38,48851.0,62.0136,62.0322,61.9202,61.9482,48851.0
2022-12-15 11:10:00,66.38,66.44,66.23,66.3,65396.0,61.9482,62.0042,61.8082,61.8736,65396.0
2022-12-15 11:20:00,66.31,66.32,66.22,66.24,52047.0,61.8829,61.8922,61.7989,61.8176,52047.0
2022-12-15 11:30:00,66.25,66.29,66.17,66.25,62921.0,61.8269,61.8642,61.7523,61.8269,62921.0
2022-12-15 11:40:00,66.24,66.24,65.98,65.98,60546.0,61.8176,61.8176,61.5749,61.5749,60546.0
2022-12-15 11:50:00,65.98,66.18,65.97,66.16,56175.0,61.5749,61.7616,61.5656,61.7429,56175.0
2022-12-15 12:00:00,66.16,66.25,66.14,66.15,61676.0,61.7429,61.8269,61.7243,61.7336,61676.0
2022-12-15 12:10:00,66.15,66.23,66.11,66.21,46788.0,61.7336,61.8082,61.6963,61.7896,46788.0
2022-12-15 12:20:00,66.2,66.21,66.08,66.16,51622.0,61.7803,61.7896,61.6683,61.7429,51622.0
2022-12-15 12:30:00,66.15,66.26,66.13,66.15,71628.0,61.7336,61.8362,61.7149,61.7336,71628.0
2022-12-15 12:40:00,66.15,66.15,66.04,66.12,40489.0,61.7336,61.7336,61.6309,61.7056,40489.0
2022-12-15 12:50:00,66.12,66.14,66.0,66.03,63194.0,61.7056,61.7243,61.5936,61.6216,63194.0
2022-12-15 13:00:00,66.03,66.03,65.87,65.91,47029.0,61.6216,61.6216,61.4723,61.5096,47029.0
2022-12-15 13:10:00,65.91,66.05,65.9,66.02,44879.0,61.5096,61.6403,61.5003,61.6123,44879.0
2022-12-15 13:20:00,66.02,66.09,66.01,66.05,31151.0,61.6123,61.6776,61.6029,61.6403,31151.0
2022-12-15 13:30:00,66.04,66.14,66.0,66.12,74990.0,61.6309,61.7243,61.5936,61.7056,74990.0
2022-12-15 13:40:00,66.12,66.14,65.95,65.97,52088.0,61.7056,61.7243,61.5469,61.5656,52088.0
2022-12-15 13:50:00,65.97,65.99,65.91,65.95,66466.0,61.5656,61.5843,61.5096,61.5469,66466.0
2022-12-15 14:00:00,65.95,65.98,65.82,65.83,62794.0,61.5469,61.5749,61.4256,61.435,62794.0
2022-12-15 14:10:00,65.82,65.99,65.81,65.97,55462.0,61.4256,61.5843,61.4163,61.5656,55462.0
2022-12-15 14:20:00,65.97,66.02,65.95,66.0,46981.0,61.5656,61.6123,61.5469,61.5936,46981.0
2022-12-15 14:30:00,66.0,66.17,65.99,66.16,57040.0,61.5936,61.7523,61.5843,61.7429,57040.0
2022-12-15 14:40:00,66.16,66.25,66.15,66.2,39994.0,61.7429,61.8269,61.7336,61.7803,39994.0
2022-12-15 14:50:00,66.2,66.27,66.15,66.25,44707.0,61.7803,61.8456,61.7336,61.8269,44707.0
2022-12-15 15:00:00,66.25,66.35,66.24,66.31,86624.0,61.8269,61.9202,61.8176,61.8829,86624.0
2022-12-15 15:10:00,66.31,66.32,66.12,66.14,89307.0,61.8829,61.8922,61.7056,61.7243,89307.0
2022-12-15 15:20:00,66.14,66.33,66.12,66.31,88226.0,61.7243,61.9016,61.7056,61.8829,88226.0
2022-12-15 15:30:00,66.32,66.43,66.26,66.3,122923.0,61.8922,61.9949,61.8362,61.8736,122923.0
2022-12-15 15:40:00,66.31,66.32,66.17,66.2,236604.0,61.8829,61.8922,61.7523,61.7803,236604.0
2022-12-15 15:50:00,66.19,66.42,66.19,66.4,810511.0,61.7709,61.9856,61.7709,61.9669,810511.0
2022-12-16 09:30:00,65.92,65.93,65.27,65.59,1721390.0,61.5189,61.5283,60.9123,61.211,1721390.0
2022-12-16 09:40:00,65.59,65.79,65.46,65.7,150235.0,61.211,61.3976,61.0897,61.3136,150235.0
2022-12-16 09:50:00,65.7,65.86,65.58,65.84,127322.0,61.3136,61.4629,61.2016,61.4443,127322.0
2022-12-16 10:00:00,65.84,65.87,65.53,65.61,82171.0,61.4443,61.4723,61.155,61.2296,82171.0
2022-12-16 10:10:00,65.61,65.66,65.5,65.66,115440.0,61.2296,61.2763,61.127,61.2763,115440.0
2022-12-16 10:20:00,65.66,65.74,65.59,65.7,70047.0,61.2763,61.351,61.211,61.3136,70047.0
2022-12-16 10:30:00,65.7,65.77,65.58,65.69,64149.0,61.3136,61.379,61.2016,61.3043,64149.0
2022-12-16 10:40:00,65.69,65.76,65.66,65.67,74127.0,61.3043,61.3696,61.2763,61.2856,74127.0
2022-12-16 10:50:00,65.67,65.86,65.64,65.85,53105.0,61.2856,61.4629,61.2576,61.4536,53105.0
2022-12-16 11:00:00,65.85,65.88,65.79,65.79,65559.0,61.4536,61.4816,61.3976,61.3976,65559.0
2022-12-16 11:10:00,65.8,65.89,65.72,65.82,61025.0,61.407,61.4909,61.3323,61.4256,61025.0
2022-12-16 11:20:00,65.82,65.88,65.72,65.72,49904.0,61.4256,61.4816,61.3323,61.3323,49904.0
2022-12-16 11:30:00,65.73,65.79,65.68,65.69,56776.0,61.3416,61.3976,61.295,61.3043,56776.0
2022-12-16 11:40:00,65.69,65.69,65.48,65.56,76644.0,61.3043,61.3043,61.1083,61.183,76644.0
2022-12-16 11:50:00,65.56,65.64,65.54,65.64,54112.0,61.183,61.2576,61.1643,61.2576,54112.0
2022-12-16 12:00:00,65.64,65.73,65.55,65.55,153855.0,61.2576,61.3416,61.1736,61.1736,153855.0
2022-12-16 12:10:00,65.56,65.64,65.51,65.59,103703.0,61.183,61.2576,61.1363,61.211,103703.0
2022-12-16 12:20:00,65.59,65.66,65.51,65.65,60887.0,61.211,61.2763,61.1363,61.267,60887.0
2022-12-16 12:30:00,65.64,65.7,65.62,65.68,50804.0,61.2576,61.3136,61.239,61.295,50804.0
2022-12-16 12:40:00,65.67,65.68,65.55,65.61,51003.0,61.2856,61.295,61.1736,61.2296,51003.0
2022-12-16 12:50:00,65.6,65.62,65.49,65.5,51800.0,61.2203,61.239,61.1177,61.127,51800.0
2022-12-16 13:00:00,65.51,65.59,65.49,65.58,40851.0,61.1363,61.211,61.1177,61.2016,40851.0
2022-12-16 13:10:00,65.59,65.62,65.55,65.56,35912.0,61.211,61.239,61.1736,61.183,35912.0
2022-12-16 13:20:00,65.55,65.56,65.42,65.42,39669.0,61.1736,61.183,61.0523,61.0523,39669.0
2022-12-16 13:30:00,65.42,65.52,65.41,65.45,50278.0,61.0523,61.1456,61.043,61.0803,50278.0
2022-12-16 13:40:00,65.45,65.49,65.43,65.48,45843.0,61.0803,61.1177,61.0617,61.1083,45843.0
2022-12-16 13:50:00,65.48,65.49,65.36,65.39,43501.0,61.1083,61.1177,60.9963,61.0243,43501.0
2022-12-16 14:00:00,65.38,65.5,65.36,65.45,36786.0,61.015,61.127,60.9963,61.0803,36786.0
2022-12-16 14:10:00,65.47,65.66,65.46,65.61,46144.0,61.099,61.2763,61.0897,61.2296,46144.0
2022-12-16 14:20:00,65.61,65.62,65.53,65.55,36139.0,61.2296,61.239,61.155,61.1736,36139.0
2022-12-16 14:30:00,65.54,65.6,65.5,65.59,34513.0,61.1643,61.2203,61.127,61.211,34513.0
2022-12-16 14:40:00,65.58,65.68,65.58,65.67,39114.0,61.2016,61.295,61.2016,61.2856,39114.0
2022-12-16 14:50:00,65.67,65.86,65.67,65.85,55502.0,61.2856,61.4629,61.2856,61.4536,55502.0
2022-12-16 15:00:00,65.85,65.91,65.79,65.83,93502.0,61.4536,61.5096,61.3976,61.435,93502.0
2022-12-16 15:10:00,65.83,66.01,65.81,65.95,60319.0,61.435,61.6029,61.4163,61.5469,60319.0
2022-12-16 15:20:00,65.95,66.03,65.93,65.99,68495.0,61.5469,61.6216,61.5283,61.5843,68495.0
2022-12-16 15:30:00,66.0,66.12,66.0,66.06,86540.0,61.5936,61.7056,61.5936,61.6496,86540.0
2022-12-16 15:40:00,66.06,66.09,65.98,66.02,131006.0,61.6496,61.6776,61.5749,61.6123,131006.0
2022-12-16 15:50:00,66.02,66.39,66.01,66.11,1321196.0,61.6123,61.9576,61.6029,61.6963,1321196.0
2022-12-19 09:30:00,66.06,66.1,65.73,66.03,228626.0,61.6496,61.6869,61.3416,61.6216,228626.0
2022-12-19 09:40:00,66.03,66.19,65.98,66.08,132684.0,61.6216,61.7709,61.5749,61.6683,132684.0
2022-12-19 09:50:00,66.06,66.09,65.92,65.96,75717.0,61.6496,61.6776,61.5189,61.5563,75717.0
2022-12-19 10:00:00,65.96,65.99,65.87,65.99,103613.0,61.5563,61.5843,61.4723,61.5843,103613.0
2022-12-19 10:10:00,65.98,66.18,65.96,66.17,97379.0,61.5749,61.7616,61.5563,61.7523,97379.0
2022-12-19 10:20:00,66.2,66.29,66.14,66.2,81383.0,61.7803,61.8642,61.7243,61.7803,81383.0
2022-12-19 10:30:00,66.2,66.21,66.03,66.11,100538.0,61.7803,61.7896,61.6216,61.6963,100538.0
2022-12-19 10:40:00,66.11,66.21,66.1,66.17,60465.0,61.6963,61.7896,61.6869,61.7523,60465.0
2022-12-19 10:50:00,66.17,66.19,66.12,66.16,54702.0,61.7523,61.7709,61.7056,61.7429,54702.0
2022-12-19 11:00:00,66.17,66.28,66.15,66.23,57827.0,61.7523,61.8549,61.7336,61.8082,57827.0
2022-12-19 11:10:00,66.23,66.26,66.14,66.19,56509.0,61.8082,61.8362,61.7243,61.7709,56509.0
2022-12-19 11:20:00,66.2,66.21,66.11,66.15,67943.0,61.7803,61.7896,61.6963,61.7336,67943.0
2022-12-19 11:30:00,66.15,66.18,66.01,66.09,73622.0,61.7336,61.7616,61.6029,61.6776,73622.0
2022-12-19 11:40:00,66.09,66.14,66.02,66.08,62188.0,61.6776,61.7243,61.6123,61.6683,62188.0
2022-12-19 11:50:00,66.07,66.14,66.05,66.14,47701.0,61.6589,61.7243,61.6403,61.7243,47701.0
2022-12-19 12:00:00,66.14,66.29,66.14,66.23,110842.0,61.7243,61.8642,61.7243,61.8082,110842.0
2022-12-19 12:10:00,66.23,66.26,66.14,66.15,82831.0,61.8082,61.8362,61.7243,61.7336,82831.0
2022-12-19 12:20:00,66.15,66.2,66.11,66.11,48999.0,61.7336,61.7803,61.6963,61.6963,48999.0
2022-12-19 12:30:00,66.12,66.12,66.03,66.06,52449.0,61.7056,61.7056,61.6216,61.6496,52449.0
2022-12-19 12:40:00,66.07,66.14,66.05,66.12,49340.0,61.6589,61.7243,61.6403,61.7056,49340.0
2022-12-19 12:50:00,66.12,66.12,66.03,66.06,47093.0,61.7056,61.7056,61.6216,61.6496,47093.0
2022-12-19 13:00:00,66.07,66.1,65.99,66.0,38538.0,61.6589,61.6869,61.5843,61.5936,38538.0
2022-12-19 13:10:00,66.0,66.03,65.97,65.98,39631.0,61.5936,61.6216,61.5656,61.5749,39631.0
2022-12-19 13:20:00,65.98,66.05,65.93,65.97,127599.0,61.5749,61.6403,61.5283,61.5656,127599.0
2022-12-19 13:30:00,65.97,66.01,65.91,65.98,72334.0,61.5656,61.6029,61.5096,61.5749,72334.0
2022-12-19 13:40:00,65.98,66.0,65.83,65.84,48508.0,61.5749,61.5936,61.435,61.4443,48508.0
2022-12-19 13:50:00,65.84,65.85,65.78,65.8,45408.0,61.4443,61.4536,61.3883,61.407,45408.0
2022-12-19 14:00:00,65.8,65.81,65.69,65.77,69908.0,61.407,61.4163,61.3043,61.379,69908.0
2022-12-19 14:10:00,65.77,65.78,65.72,65.77,65952.0,61.379,61.3883,61.3323,61.379,65952.0
2022-12-19 14:20:00,65.77,65.82,65.68,65.69,63155.0,61.379,61.4256,61.295,61.3043,63155.0
2022-12-19 14:30:00,65.69,65.71,65.6,65.62,48183.0,61.3043,61.323,61.2203,61.239,48183.0
2022-12-19 14:40:00,65.61,65.65,65.55,65.56,58549.0,61.2296,61.267,61.1736,61.183,58549.0
2022-12-19 14:50:00,65.55,65.56,65.49,65.55,55890.0,61.1736,61.183,61.1177,61.1736,55890.0
2022-12-19 15:00:00,65.54,65.62,65.47,65.62,123224.0,61.1643,61.239,61.099,61.239,123224.0
2022-12-19 15:10:00,65.61,65.62,65.55,65.59,113009.0,61.2296,61.239,61.1736,61.211,113009.0
2022-12-19 15:20:00,65.59,65.61,65.52,65.56,170924.0,61.211,61.2296,61.1456,61.183,170924.0
2022-12-19 15:30:00,65.56,65.69,65.55,65.63,155790.0,61.183,61.3043,61.1736,61.2483,155790.0
2022-12-19 15:40:00,65.63,65.74,65.58,65.69,163181.0,61.2483,61.351,61.2016,61.3043,163181.0
2022-12-19 15:50:00,65.69,65.77,65.63,65.68,592276.0,61.3043,61.379,61.2483,61.295,592276.0
2022-12-20 09:30:00,65.78,65.98,65.53,65.71,162531.0,61.3883,61.5749,61.155,61.323,162531.0
2022-12-20 09:40:00,65.71,65.74,65.46,65.5,82626.0,61.323,61.351,61.0897,61.127,82626.0
2022-12-20 09:50:00,65.51,65.61,65.38,65.52,52611.0,61.1363,61.2296,61.015,61.1456,52611.0
2022-12-20 10:00:00,65.54,65.74,65.53,65.72,157228.0,61.1643,61.351,61.155,61.3323,157228.0
2022-12-20 10:10:00,65.72,65.77,65.6,65.68,90013.0,61.3323,61.379,61.2203,61.295,90013.0
2022-12-20 10:20:00,65.68,65.86,65.66,65.8,82671.0,61.295,61.4629,61.2763,61.407,82671.0
2022-12-20 10:30:00,65.8,65.97,65.79,65.95,88360.0,61.407,61.5656,61.3976,61.5469,88360.0
2022-12-20 10:40:00,65.95,66.14,65.93,66.14,122001.0,61.5469,61.7243,61.5283,61.7243,122001.0
2022-12-20 10:50:00,66.13,66.18,66.08,66.09,105594.0,61.7149,61.7616,61.6683,61.6776,105594.0
2022-12-20 11:00:00,66.09,66.14,66.05,66.13,53847.0,61.6776,61.7243,61.6403,61.7149,53847.0
2022-12-20 11:10:00,66.13,66.16,65.92,65.95,81145.0,61.7149,61.7429,61.5189,61.5469,81145.0
2022-12-20 11:20:00,65.95,65.96,65.71,65.75,73558.0,61.5469,61.5563,61.323,61.3603,73558.0
2022-12-20 11:30:00,65.75,65.83,65.72,65.78,52151.0,61.3603,61.435,61.3323,61.3883,52151.0
2022-12-20 11:40:00,65.78,65.81,65.67,65.81,54823.0,61.3883,61.4163,61.2856,61.4163,54823.0
2022-12-20 11:50:00,65.82,65.85,65.72,65.85,52558.0,61.4256,61.4536,61.3323,61.4536,52558.0
2022-12-20 12:00:00,65.86,65.96,65.82,65.83,68283.0,61.4629,61.5563,61.4256,61.435,68283.0
2022-12-20 12:10:00,65.83,65.9,65.8,65.87,44190.0,61.435,61.5003,61.407,61.4723,44190.0
2022-12-20 12:20:00,65.88,66.02,65.88,65.94,48126.0,61.4816,61.6123,61.4816,61.5376,48126.0
2022-12-20 12:30:00,65.94,65.95,65.87,65.93,29306.0,61.5376,61.5469,61.4723,61.5283,29306.0
2022-12-20 12:40:00,65.93,65.97,65.92,65.96,39408.0,61.5283,61.5656,61.5189,61.5563,39408.0
2022-12-20 12:50:00,65.96,66.0,65.93,65.98,30872.0,61.5563,61.5936,61.5283,61.5749,30872.0
2022-12-20 13:00:00,65.99,66.06,65.99,66.03,37238.0,61.5843,61.6496,61.5843,61.6216,37238.0
2022-12-20 13:10:00,66.03,66.12,65.97,66.08,37982.0,61.6216,61.7056,61.5656,61.6683,37982.0
2022-12-20 13:20:00,66.08,66.14,66.05,66.11,48727.0,61.6683,61.7243,61.6403,61.6963,48727.0
2022-12-20 13:30:00,66.12,66.21,66.12,66.17,44852.0,61.7056,61.7896,61.7056,61.7523,44852.0
2022-12-20 13:40:00,66.18,66.21,66.09,66.12,30023.0,61.7616,61.7896,61.6776,61.7056,30023.0
2022-12-20 13:50:00,66.11,66.12,66.07,66.11,108656.0,61.6963,61.7056,61.6589,61.6963,108656.0
2022-12-20 14:00:00,66.11,66.18,66.06,66.12,56219.0,61.6963,61.7616,61.6496,61.7056,56219.0
2022-12-20 14:10:00,66.12,66.15,66.09,66.09,29929.0,61.7056,61.7336,61.6776,61.6776,29929.0
2022-12-20 14:20:00,66.09,66.13,66.04,66.12,46404.0,61.6776,61.7149,61.6309,61.7056,46404.0
2022-12-20 14:30:00,66.12,66.12,66.0,66.03,64484.0,61.7056,61.7056,61.5936,61.6216,64484.0
2022-12-20 14:40:00,66.03,66.05,65.97,66.0,37473.0,61.6216,61.6403,61.5656,61.5936,37473.0
2022-12-20 14:50:00,66.0,66.02,65.94,65.96,31591.0,61.5936,61.6123,61.5376,61.5563,31591.0
2022-12-20 15:00:00,65.96,65.96,65.81,65.84,40583.0,61.5563,61.5563,61.4163,61.4443,40583.0
2022-12-20 15:10:00,65.84,65.96,65.82,65.91,63585.0,61.4443,61.5563,61.4256,61.5096,63585.0
2022-12-20 15:20:00,65.91,66.0,65.87,65.98,60242.0,61.5096,61.5936,61.4723,61.5749,60242.0
2022-12-20 15:30:00,65.98,66.06,65.97,66.06,72096.0,61.5749,61.6496,61.5656,61.6496,72096.0
2022-12-20 15:40:00,66.05,66.05,65.95,66.0,94308.0,61.6403,61.6403,61.5469,61.5936,94308.0
2022-12-20 15:50:00,66.0,66.07,65.82,65.85,481025.0,61.5936,61.6589,61.4256,61.4536,481025.0
2022-12-21 09:30:00,66.25,66.51,66.1,66.47,295323.0,61.8269,62.0696,61.6869,62.0322,295323.0
2022-12-21 09:40:00,66.48,66.74,66.43,66.69,119095.0,62.0416,62.2842,61.9949,62.2375,119095.0
2022-12-21 09:50:00,66.7,66.75,66.62,66.68,89329.0,62.2469,62.2935,62.1722,62.2282,89329.0
2022-12-21 10:00:00,66.69,67.1,66.68,67.05,98395.0,62.2375,62.6202,62.2282,62.5735,98395.0
2022-12-21 10:10:00,67.06,67.08,66.87,66.9,94679.0,62.5828,62.6015,62.4055,62.4335,94679.0
2022-12-21 10:20:00,66.91,67.04,66.85,67.04,61775.0,62.4428,62.5642,62.3869,62.5642,61775.0
2022-12-21 10:30:00,67.04,67.22,67.01,67.2,69679.0,62.5642,62.7322,62.5362,62.7135,69679.0
2022-12-21 10:40:00,67.2,67.22,67.09,67.15,52227.0,62.7135,62.7322,62.6108,62.6668,52227.0
2022-12-21 10:50:00,67.16,67.19,67.12,67.16,64463.0,62.6762,62.7042,62.6388,62.6762,64463.0
2022-12-21 11:00:00,67.16,67.25,67.15,67.25,73480.0,62.6762,62.7601,62.6668,62.7601,73480.0
2022-12-21 11:10:00,67.25,67.29,67.19,67.2,53932.0,62.7601,62.7975,62.7042,62.7135,53932.0
2022-12-21 11:20:00,67.2,67.24,67.11,67.13,59791.0,62.7135,62.7508,62.6295,62.6482,59791.0
2022-12-21 11:30:00,67.13,67.2,67.12,67.2,33124.0,62.6482,62.7135,62.6388,62.7135,33124.0
2022-12-21 11:40:00,67.2,67.21,66.98,67.02,76300.0,62.7135,62.7228,62.5082,62.5455,76300.0
2022-12-21 11:50:00,67.03,67.05,66.92,66.99,47084.0,62.5548,62.5735,62.4522,62.5175,47084.0
2022-12-21 12:00:00,66.99,67.04,66.93,66.98,75774.0,62.5175,62.5642,62.4615,62.5082,75774.0
2022-12-21 12:10:00,66.98,67.02,66.93,66.97,51428.0,62.5082,62.5455,62.4615,62.4988,51428.0
2022-12-21 12:20:00,66.97,67.05,66.96,66.99,54759.0,62.4988,62.5735,62.4895,62.5175,54759.0
2022-12-21 12:30:00,66.99,67.01,66.91,66.94,41306.0,62.5175,62.5362,62.4428,62.4708,41306.0
2022-12-21 12:40:00,66.94,66.95,66.85,66.9,38159.0,62.4708,62.4802,62.3869,62.4335,38159.0
2022-12-21 12:50:00,66.91,67.01,66.91,67.01,43386.0,62.4428,62.5362,62.4428,62.5362,43386.0
2022-12-21 13:00:00,67.0,67.12,66.97,67.08,39321.0,62.5268,62.6388,62.4988,62.6015,39321.0
2022-12-21 13:10:00,67.09,67.09,66.99,67.0,45592.0,62.6108,62.6108,62.5175,62.5268,45592.0
2022-12-21 13:20:00,67.01,67.04,66.95,67.03,40746.0,62.5362,62.5642,62.4802,62.5548,40746.0
2022-12-21 13:30:00,67.03,67.06,67.01,67.05,48933.0,62.5548,62.5828,62.5362,62.5735,48933.0
2022-12-21 13:40:00,67.04,67.07,66.98,67.07,43911.0,62.5642,62.5922,62.5082,62.5922,43911.0
2022-12-21 13:50:00,67.08,67.09,67.04,67.06,33710.0,62.6015,62.6108,62.5642,62.5828,33710.0
2022-12-21 14:00:00,67.06,67.17,67.05,67.1,59715.0,62.5828,62.6855,62.5735,62.6202,59715.0
2022-12-21 14:10:00,67.1,67.13,67.02,67.03,54126.0,62.6202,62.6482,62.5455,62.5548,54126.0
2022-12-21 14:20:00,67.03,67.04,66.93,66.94,59267.0,62.5548,62.5642,62.4615,62.4708,59267.0
2022-12-21 14:30:00,66.93,66.96,66.86,66.86,63491.0,62.4615,62.4895,62.3962,62.3962,63491.0
2022-12-21 14:40:00,66.87,66.93,66.85,66.87,74179.0,62.4055,62.4615,62.3869,62.4055,74179.0
2022-12-21 14:50:00,66.88,66.93,66.85,66.92,40636.0,62.4149,62.4615,62.3869,62.4522,40636.0
2022-12-21 15:00:00,66.91,66.99,66.88,66.92,49417.0,62.4428,62.5175,62.4149,62.4522,49417.0
2022-12-21 15:10:00,66.92,66.99,66.88,66.94,53352.0,62.4522,62.5175,62.4149,62.4708,53352.0
2022-12-21 15:20:00,66.94,66.97,66.88,66.89,69754.0,62.4708,62.4988,62.4149,62.4242,69754.0
2022-12-21 15:30:00,66.89,66.99,66.88,66.99,77687.0,62.4242,62.5175,62.4149,62.5175,77687.0
2022-12-21 15:40:00,67.0,67.02,66.9,67.0,141539.0,62.5268,62.5455,62.4335,62.5268,141539.0
2022-12-21 15:50:00,67.0,67.0,66.83,66.9,508949.0,62.5268,62.5268,62.3682,62.4335,508949.0
2022-12-22 09:30:00,66.69,66.83,66.52,66.63,165416.0,62.2375,62.3682,62.0789,62.1815,165416.0
2022-12-22 09:40:00,66.61,66.74,66.6,66.65,68413.0,62.1629,62.2842,62.1535,62.2002,68413.0
2022-12-22 09:50:00,66.65,66.73,66.53,66.6,58404.0,62.2002,62.2749,62.0882,62.1535,58404.0
2022-12-22 10:00:00,66.61,66.63,66.37,66.38,67113.0,62.1629,62.1815,61.9389,61.9482,67113.0
2022-12-22 10:10:00,66.38,66.39,66.29,66.37,62689.0,61.9482,61.9576,61.8642,61.9389,62689.0
2022-12-22 10:20:00,66.37,66.45,66.33,66.4,60190.0,61.9389,62.0136,61.9016,61.9669,60190.0
2022-12-22 10:30:00,66.41,66.5,66.37,66.39,64999.0,61.9762,62.0602,61.9389,61.9576,64999.0
2022-12-22 10:40:00,66.39,66.46,66.34,66.43,58510.0,61.9576,62.0229,61.9109,61.9949,58510.0
2022-12-22 10:50:00,66.43,66.49,66.37,66.4,47226.0,61.9949,62.0509,61.9389,61.9669,47226.0
2022-12-22 11:00:00,66.4,66.48,66.34,66.39,48261.0,61.9669,62.0416,61.9109,61.9576,48261.0
2022-12-22 11:10:00,66.4,66.43,66.32,66.38,32604.0,61.9669,61.9949,61.8922,61.9482,32604.0
2022-12-22 11:20:00,66.37,66.43,66.35,66.39,40849.0,61.9389,61.9949,61.9202,61.9576,40849.0
2022-12-22 11:30:00,66.38,66.42,66.31,66.32,44143.0,61.9482,61.9856,61.8829,61.8922,44143.0
2022-12-22 11:40:00,66.32,66.39,66.27,66.36,46441.0,61.8922,61.9576,61.8456,61.9296,46441.0
2022-12-22 11:50:00,66.36,66.54,66.35,66.54,36588.0,61.9296,62.0976,61.9202,62.0976,36588.0
2022-12-22 12:00:00,66.55,66.58,66.5,66.53,23847.0,62.1069,62.1349,62.0602,62.0882,23847.0
2022-12-22 12:10:00,66.53,66.56,66.48,66.53,30521.0,62.0882,62.1162,62.0416,62.0882,30521.0
2022-12-22 12:20:00,66.53,66.53,66.34,66.36,40995.0,62.0882,62.0882,61.9109,61.9296,40995.0
2022-12-22 12:30:00,66.34,66.38,66.26,66.3,32004.0,61.9109,61.9482,61.8362,61.8736,32004.0
2022-12-22 12:40:00,66.3,66.3,66.19,66.24,29454.0,61.8736,61.8736,61.7709,61.8176,29454.0
2022-12-22 12:50:00,66.25,66.25,66.18,66.2,18024.0,61.8269,61.8269,61.7616,61.7803,18024.0
2022-12-22 13:00:00,66.2,66.21,66.04,66.08,48644.0,61.7803,61.7896,61.6309,61.6683,48644.0
2022-12-22 13:10:00,66.09,66.22,66.09,66.17,37466.0,61.6776,61.7989,61.6776,61.7523,37466.0
2022-12-22 13:20:00,66.16,66.16,66.09,66.1,35999.0,61.7429,61.7429,61.6776,61.6869,35999.0
2022-12-22 13:30:00,66.1,66.1,65.99,66.03,55791.0,61.6869,61.6869,61.5843,61.6216,55791.0
2022-12-22 13:40:00,66.03,66.08,66.01,66.06,34793.0,61.6216,61.6683,61.6029,61.6496,34793.0
2022-12-22 13:50:00,66.06,66.06,65.97,65.99,34014.0,61.6496,61.6496,61.5656,61.5843,34014.0
2022-12-22 14:00:00,65.99,66.1,65.99,66.01,40020.0,61.5843,61.6869,61.5843,61.6029,40020.0
2022-12-22 14:10:00,66.01,66.13,66.01,66.1,43430.0,61.6029,61.7149,61.6029,61.6869,43430.0
2022-12-22 14:20:00,66.1,66.26,66.03,66.24,35728.0,61.6869,61.8362,61.6216,61.8176,35728.0
2022-12-22 14:30:00,66.24,66.28,66.2,66.28,58581.0,61.8176,61.8549,61.7803,61.8549,58581.0
2022-12-22 14:40:00,66.28,66.36,66.22,66.36,39319.0,61.8549,61.9296,61.7989,61.9296,39319.0
2022-12-22 14:50:00,66.37,66.51,66.35,66.49,65435.0,61.9389,62.0696,61.9202,62.0509,65435.0
2022-12-22 15:00:00,66.5,66.62,66.48,66.62,61826.0,62.0602,62.1722,62.0416,62.1722,61826.0
2022-12-22 15:10:00,66.61,66.62,66.5,66.54,77415.0,62.1629,62.1722,62.0602,62.0976,77415.0
2022-12-22 15:20:00,66.55,66.7,66.53,66.69,94839.0,62.1069,62.2469,62.0882,62.2375,94839.0
2022-12-22 15:30:00,66.69,66.77,66.58,66.59,97291.0,62.2375,62.3122,62.1349,62.1442,97291.0
2022-12-22 15:40:00,66.59,66.62,66.5,66.62,94751.0,62.1442,62.1722,62.0602,62.1722,94751.0
2022-12-22 15:50:00,66.61,66.76,66.61,66.75,605339.0,62.1629,62.3029,62.1629,62.2935,605339.0
2022-12-23 09:30:00,66.84,66.84,66.54,66.66,117059.0,62.3775,62.3775,62.0976,62.2095,117059.0
2022-12-23 09:40:00,66.66,66.9,66.63,66.67,53194.0,62.2095,62.4335,62.1815,62.2189,53194.0
2022-12-23 09:50:00,66.67,66.73,66.63,66.66,30628.0,62.2189,62.2749,62.1815,62.2095,30628.0
2022-12-23 10:00:00,66.7,66.86,66.62,66.75,113530.0,62.2469,62.3962,62.1722,62.2935,113530.0
2022-12-23 10:10:00,66.76,66.98,66.73,66.95,71324.0,62.3029,62.5082,62.2749,62.4802,71324.0
2022-12-23 10:20:00,66.95,67.03,66.87,66.97,93311.0,62.4802,62.5548,62.4055,62.4988,93311.0
2022-12-23 10:30:00,66.98,67.06,66.97,67.06,32328.0,62.5082,62.5828,62.4988,62.5828,32328.0
2022-12-23 10:40:00,67.06,67.06,66.97,66.99,29450.0,62.5828,62.5828,62.4988,62.5175,29450.0
2022-12-23 10:50:00,66.98,66.98,66.87,66.92,33810.0,62.5082,62.5082,62.4055,62.4522,33810.0
2022-12-23 11:00:00,66.92,66.95,66.82,66.91,56819.0,62.4522,62.4802,62.3589,62.4428,56819.0
2022-12-23 11:10:00,66.92,66.97,66.88,66.93,41589.0,62.4522,62.4988,62.4149,62.4615,41589.0
2022-12-23 11:20:00,66.93,66.99,66.84,66.88,36509.0,62.4615,62.5175,62.3775,62.4149,36509.0
2022-12-23 11:30:00,66.87,66.99,66.86,66.99,31631.0,62.4055,62.5175,62.3962,62.5175,31631.0
2022-12-23 11:40:00,66.98,67.07,66.98,67.06,23001.0,62.5082,62.5922,62.5082,62.5828,23001.0
2022-12-23 11:50:00,67.06,67.09,67.01,67.04,18536.0,62.5828,62.6108,62.5362,62.5642,18536.0
2022-12-23 12:00:00,67.05,67.12,67.02,67.04,36766.0,62.5735,62.6388,62.5455,62.5642,36766.0
2022-12-23 12:10:00,67.05,67.14,67.03,67.13,27296.0,62.5735,62.6575,62.5548,62.6482,27296.0
2022-12-23 12:20:00,67.13,67.2,67.12,67.13,36855.0,62.6482,62.7135,62.6388,62.6482,36855.0
2022-12-23 12:30:00,67.13,67.24,67.12,67.17,37609.0,62.6482,62.7508,62.6388,62.6855,37609.0
2022-12-23 12:40:00,67.18,67.18,67.08,67.09,18666.0,62.6948,62.6948,62.6015,62.6108,18666.0
2022-12-23 12:50:00,67.09,67.14,67.09,67.11,22762.0,62.6108,62.6575,62.6108,62.6295,22762.0
2022-12-23 13:00:00,67.12,67.2,67.12,67.19,20529.0,62.6388,62.7135,62.6388,62.7042,20529.0
2022-12-23 13:10:00,67.19,67.2,67.1,67.16,20252.0,62.7042,62.7135,62.6202,62.6762,20252.0
2022-12-23 13:20:00,67.16,67.19,67.09,67.11,22188.0,62.6762,62.7042,62.6108,62.6295,22188.0
2022-12-23 13:30:00,67.11,67.17,67.09,67.11,28922.0,62.6295,62.6855,62.6108,62.6295,28922.0
2022-12-23 13:40:00,67.1,67.13,66.96,67.02,32666.0,62.6202,62.6482,62.4895,62.5455,32666.0
2022-12-23 13:50:00,67.0,67.04,66.95,66.97,56766.0,62.5268,62.5642,62.4802,62.4988,56766.0
2022-12-23 14:00:00,66.97,66.99,66.88,66.9,39023.0,62.4988,62.5175,62.4149,62.4335,39023.0
2022-12-23 14:10:00,66.89,67.05,66.89,67.04,34616.0,62.4242,62.5735,62.4242,62.5642,34616.0
2022-12-23 14:20:00,67.04,67.05,66.97,67.0,21689.0,62.5642,62.5735,62.4988,62.5268,21689.0
2022-12-23 14:30:00,67.01,67.11,67.0,67.11,22623.0,62.5362,62.6295,62.5268,62.6295,22623.0
2022-12-23 14:40:00,67.12,67.12,67.01,67.03,29272.0,62.6388,62.6388,62.5362,62.5548,29272.0
2022-12-23 14:50:00,67.03,67.18,67.03,67.17,29160.0,62.5548,62.6948,62.5548,62.6855,29160.0
2022-12-23 15:00:00,67.17,67.24,67.12,67.12,44313.0,62.6855,62.7508,62.6388,62.6388,44313.0
2022-12-23 15:10:00,67.12,67.16,67.1,67.12,38309.0,62.6388,62.6762,62.6202,62.6388,38309.0
2022-12-23 15:20:00,67.13,67.14,67.03,67.07,42957.0,62.6482,62.6575,62.5548,62.5922,42957.0
2022-12-23 15:30:00,67.08,67.09,66.96,66.97,43966.0,62.6015,62.6108,62.4895,62.4988,43966.0
2022-12-23 15:40:00,66.98,67.1,66.98,67.09,69079.0,62.5082,62.6202,62.5082,62.6108,69079.0
2022-12-23 15:50:00,67.08,67.15,67.03,67.11,387753.0,62.6015,62.6668,62.5548,62.6295,387753.0
2022-12-27 09:30:00,67.27,67.48,67.24,67.34,106122.0,62.7788,62.9748,62.7508,62.8441,106122.0
2022-12-27 09:40:00,67.35,67.43,67.3,67.43,72623.0,62.8535,62.9281,62.8068,62.9281,72623.0
2022-12-27 09:50:00,67.42,67.43,67.29,67.31,64741.0,62.9188,62.9281,62.7975,62.8161,64741.0
2022-12-27 10:00:00,67.31,67.32,67.13,67.25,46506.0,62.8161,62.8255,62.6482,62.7601,46506.0
2022-12-27 10:10:00,67.26,67.47,67.23,67.45,55692.0,62.7695,62.9655,62.7415,62.9468,55692.0
2022-12-27 10:20:00,67.45,67.56,67.43,67.47,64173.0,62.9468,63.0495,62.9281,62.9655,64173.0
2022-12-27 10:30:00,67.48,67.51,67.38,67.44,55495.0,62.9748,63.0028,62.8815,62.9375,55495.0
2022-12-27 10:40:00,67.44,67.49,67.41,67.45,32864.0,62.9375,62.9841,62.9095,62.9468,32864.0
2022-12-27 10:50:00,67.44,67.46,67.32,67.32,31041.0,62.9375,62.9561,62.8255,62.8255,31041.0
2022-12-27 11:00:00,67.33,67.39,67.31,67.38,23061.0,62.8348,62.8908,62.8161,62.8815,23061.0
2022-12-27 11:10:00,67.38,67.42,67.34,67.34,20629.0,62.8815,62.9188,62.8441,62.8441,20629.0
2022-12-27 11:20:00,67.34,67.4,67.29,67.37,21234.0,62.8441,62.9001,62.7975,62.8721,21234.0
2022-12-27 11:30:00,67.38,67.44,67.34,67.44,26410.0,62.8815,62.9375,62.8441,62.9375,26410.0
2022-12-27 11:40:00,67.44,67.48,67.42,67.46,15597.0,62.9375,62.9748,62.9188,62.9561,15597.0
2022-12-27 11:50:00,67.46,67.48,67.44,67.47,12435.0,62.9561,62.9748,62.9375,62.9655,12435.0
2022-12-27 12:00:00,67.47,67.51,67.46,67.48,14654.0,62.9655,63.0028,62.9561,62.9748,14654.0
2022-12-27 12:10:00,67.5,67.53,67.45,67.46,18566.0,62.9935,63.0215,62.9468,62.9561,18566.0
2022-12-27 12:20:00,67.46,67.48,67.43,67.48,16826.0,62.9561,62.9748,62.9281,62.9748,16826.0
2022-12-27 12:30:00,67.46,67.48,67.41,67.44,21113.0,62.9561,62.9748,62.9095,62.9375,21113.0
2022-12-27 12:40:00,67.45,67.46,67.32,67.32,32519.0,62.9468,62.9561,62.8255,62.8255,32519.0
2022-12-27 12:50:00,67.32,67.37,67.3,67.37,20459.0,62.8255,62.8721,62.8068,62.8721,20459.0
2022-12-27 13:00:00,67.37,67.45,67.37,67.41,17888.0,62.8721,62.9468,62.8721,62.9095,17888.0
2022-12-27 13:10:00,67.4,67.45,67.39,67.41,17934.0,62.9001,62.9468,62.8908,62.9095,17934.0
2022-12-27 13:20:00,67.41,67.44,67.36,67.36,26560.0,62.9095,62.9375,62.8628,62.8628,26560.0
2022-12-27 13:30:00,67.37,67.4,67.32,67.38,13815.0,62.8721,62.9001,62.8255,62.8815,13815.0
2022-12-27 13:40:00,67.38,67.42,67.32,67.34,30266.0,62.8815,62.9188,62.8255,62.8441,30266.0
2022-12-27 13:50:00,67.35,67.35,67.24,67.25,34319.0,62.8535,62.8535,62.7508,62.7601,34319.0
2022-12-27 14:00:00,67.26,67.35,67.22,67.33,20551.0,62.7695,62.8535,62.7322,62.8348,20551.0
2022-12-27 14:10:00,67.33,67.34,67.25,67.26,15699.0,62.8348,62.8441,62.7601,62.7695,15699.0
2022-12-27 14:20:00,67.27,67.33,67.24,67.28,18123.0,62.7788,62.8348,62.7508,62.7881,18123.0
2022-12-27 14:30:00,67.27,67.3,67.25,67.28,21185.0,62.7788,62.8068,62.7601,62.7881,21185.0
2022-12-27 14:40:00,67.28,67.34,67.24,67.33,29349.0,62.7881,62.8441,62.7508,62.8348,29349.0
2022-12-27 14:50:00,67.33,67.37,67.31,67.35,24011.0,62.8348,62.8721,62.8161,62.8535,24011.0
2022-12-27 15:00:00,67.36,67.46,67.34,67.45,26220.0,62.8628,62.9561,62.8441,62.9468,26220.0
2022-12-27 15:10:00,67.45,67.53,67.43,67.51,43635.0,62.9468,63.0215,62.9281,63.0028,43635.0
2022-12-27 15:20:00,67.51,67.54,67.49,67.54,72884.0,63.0028,63.0308,62.9841,63.0308,72884.0
2022-12-27 15:30:00,67.53,67.6,67.52,67.58,107682.0,63.0215,63.0868,63.0121,63.0681,107682.0
2022-12-27 15:40:00,67.58,67.58,67.51,67.53,84199.0,63.0681,63.0681,63.0028,63.0215,84199.0
2022-12-27 15:50:00,67.53,67.53,67.43,67.5,392300.0,63.0215,63.0215,62.9281,62.9935,392300.0
2022-12-28 09:30:00,67.82,67.82,67.49,67.67,176275.0,63.2921,63.2921,62.9841,63.1521,176275.0
2022-12-28 09:40:00,67.68,67.83,67.67,67.76,109525.0,63.1614,63.3014,63.1521,63.2361,109525.0
2022-12-28 09:50:00,67.76,67.76,67.57,67.58,43104.0,63.2361,63.2361,63.0588,63.0681,43104.0
2022-12-28 10:00:00,67.57,67.66,67.47,67.48,48848.0,63.0588,63.1428,62.9655,62.9748,48848.0
2022-12-28 10:10:00,67.5,67.61,67.46,67.56,55524.0,62.9935,63.0961,62.9561,63.0495,55524.0
2022-12-28 10:20:00,67.56,67.59,67.35,67.38,49074.0,63.0495,63.0774,62.8535,62.8815,49074.0
2022-12-28 10:30:00,67.37,67.45,67.36,67.41,62078.0,62.8721,62.9468,62.8628,62.9095,62078.0
2022-12-28 10:40:00,67.4,67.44,67.33,67.35,31466.0,62.9001,62.9375,62.8348,62.8535,31466.0
2022-12-28 10:50:00,67.35,67.35,67.24,67.26,26845.0,62.8535,62.8535,62.7508,62.7695,26845.0
2022-12-28 11:00:00,67.27,67.28,67.16,67.19,32762.0,62.7788,62.7881,62.6762,62.7042,32762.0
2022-12-28 11:10:00,67.19,67.21,67.14,67.2,25161.0,62.7042,62.7228,62.6575,62.7135,25161.0
2022-12-28 11:20:00,67.2,67.25,67.19,67.22,27195.0,62.7135,62.7601,62.7042,62.7322,27195.0
2022-12-28 11:30:00,67.23,67.27,67.18,67.2,20459.0,62.7415,62.7788,62.6948,62.7135,20459.0
2022-12-28 11:40:00,67.2,67.23,67.17,67.17,33153.0,62.7135,62.7415,62.6855,62.6855,33153.0
2022-12-28 11:50:00,67.18,67.25,67.15,67.2,27286.0,62.6948,62.7601,62.6668,62.7135,27286.0
2022-12-28 12:00:00,67.18,67.2,67.1,67.14,23852.0,62.6948,62.7135,62.6202,62.6575,23852.0
2022-12-28 12:10:00,67.12,67.13,67.02,67.09,43184.0,62.6388,62.6482,62.5455,62.6108,43184.0
2022-12-28 12:20:00,67.08,67.1,67.0,67.06,17068.0,62.6015,62.6202,62.5268,62.5828,17068.0
2022-12-28 12:30:00,67.05,67.17,67.05,67.09,45146.0,62.5735,62.6855,62.5735,62.6108,45146.0
2022-12-28 12:40:00,67.09,67.19,67.06,67.18,21245.0,62.6108,62.7042,62.5828,62.6948,21245.0
2022-12-28 12:50:00,67.19,67.22,67.14,67.19,29694.0,62.7042,62.7322,62.6575,62.7042,29694.0
2022-12-28 13:00:00,67.18,67.31,67.17,67.3,33099.0,62.6948,62.8161,62.6855,62.8068,33099.0
2022-12-28 13:10:00,67.3,67.33,67.24,67.27,31740.0,62.8068,62.8348,62.7508,62.7788,31740.0
2022-12-28 13:20:00,67.27,67.28,67.22,67.27,28028.0,62.7788,62.7881,62.7322,62.7788,28028.0
2022-12-28 13:30:00,67.28,67.3,67.21,67.22,31693.0,62.7881,62.8068,62.7228,62.7322,31693.0
2022-12-28 13:40:00,67.22,67.3,67.21,67.23,43695.0,62.7322,62.8068,62.7228,62.7415,43695.0
2022-12-28 13:50:00,67.23,67.25,67.17,67.19,39846.0,62.7415,62.7601,62.6855,62.7042,39846.0
2022-12-28 14:00:00,67.18,67.24,67.15,67.15,41143.0,62.6948,62.7508,62.6668,62.6668,41143.0
2022-12-28 14:10:00,67.16,67.21,67.11,67.21,44414.0,62.6762,62.7228,62.6295,62.7228,44414.0
2022-12-28 14:20:00,67.2,67.24,67.14,67.22,38927.0,62.7135,62.7508,62.6575,62.7322,38927.0
2022-12-28 14:30:00,67.22,67.29,67.21,67.25,32748.0,62.7322,62.7975,62.7228,62.7601,32748.0
2022-12-28 14:40:00,67.24,67.37,67.24,67.34,38114.0,62.7508,62.8721,62.7508,62.8441,38114.0
2022-12-28 14:50:00,67.33,67.34,67.19,67.2,30349.0,62.8348,62.8441,62.7042,62.7135,30349.0
2022-12-28 15:00:00,67.2,67.22,67.11,67.13,47589.0,62.7135,62.7322,62.6295,62.6482,47589.0
2022-12-28 15:10:00,67.12,67.12,66.99,67.06,55411.0,62.6388,62.6388,62.5175,62.5828,55411.0
2022-12-28 15:20:00,67.05,67.07,66.95,66.95,33699.0,62.5735,62.5922,62.4802,62.4802,33699.0
2022-12-28 15:30:00,66.95,67.03,66.93,66.95,61620.0,62.4802,62.5548,62.4615,62.4802,61620.0
2022-12-28 15:40:00,66.97,66.97,66.84,66.93,79099.0,62.4988,62.4988,62.3775,62.4615,79099.0
2022-12-28 15:50:00,66.93,66.96,66.8,66.82,245352.0,62.4615,62.4895,62.3402,62.3589,245352.0
2022-12-29 09:30:00,66.39,66.83,66.39,66.75,89534.0,62.3137,62.7267,62.3137,62.6516,89534.0
2022-12-29 09:40:00,66.76,66.94,66.76,66.86,59911.0,62.661,62.83,62.661,62.7549,59911.0
2022-12-29 09:50:00,66.86,66.93,66.77,66.92,40876.0,62.7549,62.8206,62.6704,62.8112,40876.0
2022-12-29 10:00:00,66.93,66.99,66.83,66.86,43353.0,62.8206,62.8769,62.7267,62.7549,43353.0
2022-12-29 10:10:00,66.86,66.98,66.85,66.98,55787.0,62.7549,62.8675,62.7455,62.8675,55787.0
2022-12-29 10:20:00,66.97,67.0,66.88,66.89,52760.0,62.8581,62.8863,62.7737,62.7831,52760.0
2022-12-29 10:30:00,66.9,66.99,66.87,66.88,37738.0,62.7924,62.8769,62.7643,62.7737,37738.0
2022-12-29 10:40:00,66.88,66.94,66.83,66.86,41555.0,62.7737,62.83,62.7267,62.7549,41555.0
2022-12-29 10:50:00,66.87,66.96,66.87,66.93,54582.0,62.7643,62.8488,62.7643,62.8206,54582.0
2022-12-29 11:00:00,66.93,67.03,66.88,66.9,25217.0,62.8206,62.9145,62.7737,62.7924,25217.0
2022-12-29 11:10:00,66.89,66.94,66.85,66.91,100941.0,62.7831,62.83,62.7455,62.8018,100941.0
2022-12-29 11:20:00,66.91,66.92,66.82,66.84,38857.0,62.8018,62.8112,62.7173,62.7361,38857.0
2022-12-29 11:30:00,66.84,66.98,66.83,66.97,29990.0,62.7361,62.8675,62.7267,62.8581,29990.0
2022-12-29 11:40:00,66.95,67.04,66.94,66.98,29807.0,62.8394,62.9238,62.83,62.8675,29807.0
2022-12-29 11:50:00,66.98,67.05,66.98,67.02,28756.0,62.8675,62.9332,62.8675,62.9051,28756.0
2022-12-29 12:00:00,67.02,67.04,66.94,67.01,24699.0,62.9051,62.9238,62.83,62.8957,24699.0
2022-12-29 12:10:00,67.02,67.08,67.01,67.04,20913.0,62.9051,62.9614,62.8957,62.9238,20913.0
2022-12-29 12:20:00,67.03,67.07,67.02,67.03,14209.0,62.9145,62.952,62.9051,62.9145,14209.0
2022-12-29 12:30:00,67.03,67.04,66.95,66.98,19380.0,62.9145,62.9238,62.8394,62.8675,19380.0
2022-12-29 12:40:00,66.98,67.03,66.97,67.02,17088.0,62.8675,62.9145,62.8581,62.9051,17088.0
2022-12-29 12:50:00,67.03,67.09,67.02,67.08,13401.0,62.9145,62.9708,62.9051,62.9614,13401.0
2022-12-29 13:00:00,67.08,67.1,66.98,67.01,19343.0,62.9614,62.9802,62.8675,62.8957,19343.0
2022-12-29 13:10:00,67.0,67.04,66.98,67.0,21744.0,62.8863,62.9238,62.8675,62.8863,21744.0
2022-12-29 13:20:00,66.99,67.06,66.97,67.04,17758.0,62.8769,62.9426,62.8581,62.9238,17758.0
2022-12-29 13:30:00,67.06,67.09,67.03,67.06,19933.0,62.9426,62.9708,62.9145,62.9426,19933.0
2022-12-29 13:40:00,67.06,67.11,67.06,67.1,23137.0,62.9426,62.9895,62.9426,62.9802,23137.0
2022-12-29 13:50:00,67.11,67.13,67.08,67.11,23979.0,62.9895,63.0083,62.9614,62.9895,23979.0
2022-12-29 14:00:00,67.11,67.13,67.02,67.02,38892.0,62.9895,63.0083,62.9051,62.9051,38892.0
2022-12-29 14:10:00,67.02,67.03,66.96,66.98,28851.0,62.9051,62.9145,62.8488,62.8675,28851.0
2022-12-29 14:20:00,66.97,67.01,66.94,66.95,29981.0,62.8581,62.8957,62.83,62.8394,29981.0
2022-12-29 14:30:00,66.95,66.96,66.89,66.9,62593.0,62.8394,62.8488,62.7831,62.7924,62593.0
2022-12-29 14:40:00,66.9,67.0,66.89,66.96,32421.0,62.7924,62.8863,62.7831,62.8488,32421.0
2022-12-29 14:50:00,66.97,66.99,66.93,66.98,36564.0,62.8581,62.8769,62.8206,62.8675,36564.0
2022-12-29 15:00:00,66.98,67.06,66.97,67.01,38419.0,62.8675,62.9426,62.8581,62.8957,38419.0
2022-12-29 15:10:00,67.02,67.03,66.91,66.98,54484.0,62.9051,62.9145,62.8018,62.8675,54484.0
2022-12-29 15:20:00,66.99,67.02,66.92,66.94,55315.0,62.8769,62.9051,62.8112,62.83,55315.0
2022-12-29 15:30:00,66.93,66.99,66.9,66.92,68566.0,62.8206,62.8769,62.7924,62.8112,68566.0
2022-12-29 15:40:00,66.92,67.04,66.89,67.0,88719.0,62.8112,62.9238,62.7831,62.8863,88719.0
2022-12-29 15:50:00,67.0,67.05,66.96,66.96,336961.0,62.8863,62.9332,62.8488,62.8488,336961.0
2022-12-30 09:30:00,67.0,67.0,66.67,66.81,124102.0,62.8863,62.8863,62.5766,62.708,124102.0
2022-12-30 09:40:00,66.79,66.81,66.45,66.48,118469.0,62.6892,62.708,62.3701,62.3982,118469.0
2022-12-30 09:50:00,66.47,66.57,66.42,66.56,117915.0,62.3888,62.4827,62.3419,62.4733,117915.0
2022-12-30 10:00:00,66.55,66.65,66.35,66.39,70639.0,62.4639,62.5578,62.2762,62.3137,70639.0
2022-12-30 10:10:00,66.4,66.58,66.39,66.56,75794.0,62.3231,62.4921,62.3137,62.4733,75794.0
2022-12-30 10:20:00,66.56,66.6,66.43,66.46,55826.0,62.4733,62.5109,62.3513,62.3795,55826.0
2022-12-30 10:30:00,66.46,66.48,66.36,66.42,49080.0,62.3795,62.3982,62.2856,62.3419,49080.0
2022-12-30 10:40:00,66.42,66.42,66.3,66.41,34879.0,62.3419,62.3419,62.2293,62.3325,34879.0
2022-12-30 10:50:00,66.39,66.39,66.27,66.33,52090.0,62.3137,62.3137,62.2011,62.2574,52090.0
2022-12-30 11:00:00,66.34,66.37,66.31,66.32,34500.0,62.2668,62.295,62.2387,62.248,34500.0
2022-12-30 11:10:00,66.32,66.33,66.24,66.28,47073.0,62.248,62.2574,62.173,62.2105,47073.0
2022-12-30 11:20:00,66.28,66.29,66.19,66.22,47701.0,62.2105,62.2199,62.126,62.1542,47701.0
2022-12-30 11:30:00,66.2,66.41,66.19,66.37,48691.0,62.1354,62.3325,62.126,62.295,48691.0
2022-12-30 11:40:00,66.37,66.37,66.26,66.27,39148.0,62.295,62.295,62.1917,62.2011,39148.0
2022-12-30 11:50:00,66.26,66.36,66.23,66.34,34880.0,62.1917,62.2856,62.1636,62.2668,34880.0
2022-12-30 12:00:00,66.35,66.39,66.32,66.37,26154.0,62.2762,62.3137,62.248,62.295,26154.0
2022-12-30 12:10:00,66.37,66.42,66.32,66.37,35619.0,62.295,62.3419,62.248,62.295,35619.0
2022-12-30 12:20:00,66.37,66.42,66.36,66.39,28097.0,62.295,62.3419,62.2856,62.3137,28097.0
2022-12-30 12:30:00,66.37,66.4,66.32,66.33,24349.0,62.295,62.3231,62.248,62.2574,24349.0
2022-12-30 12:40:00,66.33,66.37,66.29,66.34,22785.0,62.2574,62.295,62.2199,62.2668,22785.0
2022-12-30 12:50:00,66.34,66.42,66.33,66.42,24583.0,62.2668,62.3419,62.2574,62.3419,24583.0
2022-12-30 13:00:00,66.43,66.48,66.41,66.46,56536.0,62.3513,62.3982,62.3325,62.3795,56536.0
2022-12-30 13:10:00,66.45,66.46,66.33,66.34,29783.0,62.3701,62.3795,62.2574,62.2668,29783.0
2022-12-30 13:20:00,66.34,66.35,66.1,66.25,44652.0,62.2668,62.2762,62.0416,62.1823,44652.0
2022-12-30 13:30:00,66.25,66.35,66.25,66.28,32114.0,62.1823,62.2762,62.1823,62.2105,32114.0
2022-12-30 13:40:00,66.28,66.33,66.25,66.28,46361.0,62.2105,62.2574,62.1823,62.2105,46361.0
2022-12-30 13:50:00,66.29,66.32,66.26,66.3,26677.0,62.2199,62.248,62.1917,62.2293,26677.0
2022-12-30 14:00:00,66.3,66.35,66.21,66.23,32892.0,62.2293,62.2762,62.1448,62.1636,32892.0
2022-12-30 14:10:00,66.23,66.28,66.18,66.22,27086.0,62.1636,62.2105,62.1166,62.1542,27086.0
2022-12-30 14:20:00,66.21,66.22,66.16,66.21,28334.0,62.1448,62.1542,62.0979,62.1448,28334.0
2022-12-30 14:30:00,66.21,66.26,66.17,66.2,33157.0,62.1448,62.1917,62.1073,62.1354,33157.0
2022-12-30 14:40:00,66.21,66.21,66.12,66.14,24823.0,62.1448,62.1448,62.0603,62.0791,24823.0
2022-12-30 14:50:00,66.14,66.21,66.13,66.18,28882.0,62.0791,62.1448,62.0697,62.1166,28882.0
2022-12-30 15:00:00,66.18,66.32,66.17,66.3,46410.0,62.1166,62.248,62.1073,62.2293,46410.0
2022-12-30 15:10:00,66.3,66.46,66.28,66.4,52232.0,62.2293,62.3795,62.2105,62.3231,52232.0
2022-12-30 15:20:00,66.4,66.43,66.33,66.37,37564.0,62.3231,62.3513,62.2574,62.295,37564.0
2022-12-30 15:30:00,66.36,66.51,66.34,66.47,62106.0,62.2856,62.4264,62.2668,62.3888,62106.0
2022-12-30 15:40:00,66.48,66.61,66.45,66.59,85379.0,62.3982,62.5202,62.3701,62.5015,85379.0
2022-12-30 15:50:00,66.6,66.67,66.54,66.65,577708.0,62.5109,62.5766,62.4545,62.5578,577708.0
2023-01-03 09:30:00,66.5,66.7,66.22,66.56,199902.0,62.417,62.6047,62.1542,62.4733,199902.0
2023-01-03 09:40:00,66.58,66.63,66.1,66.21,137947.0,62.4921,62.539,62.0416,62.1448,137947.0
2023-01-03 09:50:00,66.24,66.3,66.09,66.12,126198.0,62.173,62.2293,62.0322,62.0603,126198.0
2023-01-03 10:00:00,66.12,66.36,66.12,66.3,84963.0,62.0603,62.2856,62.0603,62.2293,84963.0
2023-01-03 10:10:00,66.31,66.35,66.15,66.15,98033.0,62.2387,62.2762,62.0885,62.0885,98033.0
2023-01-03 10:20:00,66.15,66.21,66.1,66.15,75883.0,62.0885,62.1448,62.0416,62.0885,75883.0
2023-01-03 10:30:00,66.16,66.16,66.06,66.09,98836.0,62.0979,62.0979,62.004,62.0322,98836.0
2023-01-03 10:40:00,66.09,66.17,66.06,66.09,56850.0,62.0322,62.1073,62.004,62.0322,56850.0
2023-01-03 10:50:00,66.08,66.09,65.98,66.07,77510.0,62.0228,62.0322,61.9289,62.0134,77510.0
2023-01-03 11:00:00,66.07,66.09,65.87,65.88,44400.0,62.0134,62.0322,61.8257,61.8351,44400.0
2023-01-03 11:10:00,65.88,65.89,65.58,65.69,78180.0,61.8351,61.8444,61.5535,61.6567,78180.0
2023-01-03 11:20:00,65.68,65.74,65.61,65.74,84085.0,61.6473,61.7037,61.5816,61.7037,84085.0
2023-01-03 11:30:00,65.74,65.78,65.64,65.76,59077.0,61.7037,61.7412,61.6098,61.7224,59077.0
2023-01-03 11:40:00,65.75,65.77,65.66,65.72,30099.0,61.713,61.7318,61.6286,61.6849,30099.0
2023-01-03 11:50:00,65.71,65.76,65.68,65.74,32690.0,61.6755,61.7224,61.6473,61.7037,32690.0
2023-01-03 12:00:00,65.74,65.77,65.65,65.68,51408.0,61.7037,61.7318,61.6192,61.6473,51408.0
2023-01-03 12:10:00,65.69,65.74,65.63,65.67,59194.0,61.6567,61.7037,61.6004,61.638,59194.0
2023-01-03 12:20:00,65.66,65.7,65.57,65.59,143462.0,61.6286,61.6661,61.5441,61.5629,143462.0
2023-01-03 12:30:00,65.59,65.7,65.56,65.64,53816.0,61.5629,61.6661,61.5347,61.6098,53816.0
2023-01-03 12:40:00,65.64,65.64,65.42,65.45,49291.0,61.6098,61.6098,61.4033,61.4315,49291.0
2023-01-03 12:50:00,65.45,65.53,65.37,65.48,36159.0,61.4315,61.5066,61.3564,61.4596,36159.0
2023-01-03 13:00:00,65.45,65.54,65.45,65.53,27421.0,61.4315,61.5159,61.4315,61.5066,27421.0
2023-01-03 13:10:00,65.53,65.62,65.53,65.62,36748.0,61.5066,61.591,61.5066,61.591,36748.0
2023-01-03 13:20:00,65.63,65.84,65.6,65.83,76916.0,61.6004,61.7975,61.5723,61.7881,76916.0
2023-01-03 13:30:00,65.82,65.9,65.8,65.86,54409.0,61.7787,61.8538,61.76,61.8163,54409.0
2023-01-03 13:40:00,65.86,65.93,65.86,65.92,41874.0,61.8163,61.882,61.8163,61.8726,41874.0
2023-01-03 13:50:00,65.92,66.03,65.9,66.0,44373.0,61.8726,61.9759,61.8538,61.9477,44373.0
2023-01-03 14:00:00,66.01,66.02,65.92,66.01,64135.0,61.9571,61.9665,61.8726,61.9571,64135.0
2023-01-03 14:10:00,66.01,66.01,65.82,65.84,69462.0,61.9571,61.9571,61.7787,61.7975,69462.0
2023-01-03 14:20:00,65.84,65.84,65.68,65.7,49782.0,61.7975,61.7975,61.6473,61.6661,49782.0
2023-01-03 14:30:00,65.7,65.7,65.55,65.59,68742.0,61.6661,61.6661,61.5253,61.5629,68742.0
2023-01-03 14:40:00,65.59,65.92,65.57,65.91,83674.0,61.5629,61.8726,61.5441,61.8632,83674.0
2023-01-03 14:50:00,65.91,65.94,65.83,65.88,52655.0,61.8632,61.8914,61.7881,61.8351,52655.0
2023-01-03 15:00:00,65.88,66.0,65.88,65.97,63570.0,61.8351,61.9477,61.8351,61.9195,63570.0
2023-01-03 15:10:00,65.97,66.13,65.96,66.08,67515.0,61.9195,62.0697,61.9102,62.0228,67515.0
2023-01-03 15:20:00,66.09,66.09,65.9,65.98,73600.0,62.0322,62.0322,61.8538,61.9289,73600.0
2023-01-03 15:30:00,65.98,66.12,65.97,66.09,76647.0,61.9289,62.0603,61.9195,62.0322,76647.0
2023-01-03 15:40:00,66.09,66.15,66.07,66.15,90451.0,62.0322,62.0885,62.0134,62.0885,90451.0
2023-01-03 15:50:00,66.15,66.3,66.12,66.25,432887.0,62.0885,62.2293,62.0603,62.1823,432887.0
2023-01-04 09:30:00,66.53,66.89,66.26,66.77,204083.0,62.4452,62.7831,62.1917,62.6704,204083.0
2023-01-04 09:40:00,66.74,66.8,66.55,66.6,165290.0,62.6423,62.6986,62.4639,62.5109,165290.0
2023-01-04 09:50:00,66.6,66.77,66.52,66.77,70296.0,62.5109,62.6704,62.4358,62.6704,70296.0
2023-01-04 10:00:00,66.75,66.88,66.5,66.57,118258.0,62.6516,62.7737,62.417,62.4827,118258.0
2023-01-04 10:10:00,66.55,66.57,66.44,66.56,65289.0,62.4639,62.4827,62.3607,62.4733,65289.0
2023-01-04 10:20:00,66.56,66.67,66.49,66.66,53546.0,62.4733,62.5766,62.4076,62.5672,53546.0
2023-01-04 10:30:00,66.66,66.75,66.62,66.65,58545.0,62.5672,62.6516,62.5296,62.5578,58545.0
2023-01-04 10:40:00,66.65,66.88,66.63,66.84,60027.0,62.5578,62.7737,62.539,62.7361,60027.0
2023-01-04 10:50:00,66.84,66.89,66.8,66.87,77340.0,62.7361,62.7831,62.6986,62.7643,77340.0
2023-01-04 11:00:00,66.87,66.96,66.84,66.93,56617.0,62.7643,62.8488,62.7361,62.8206,56617.0
2023-01-04 11:10:00,66.93,67.01,66.86,66.87,81316.0,62.8206,62.8957,62.7549,62.7643,81316.0
2023-01-04 11:20:00,66.87,66.93,66.82,66.92,56049.0,62.7643,62.8206,62.7173,62.8112,56049.0
2023-01-04 11:30:00,66.93,67.13,66.93,67.12,79860.0,62.8206,63.0083,62.8206,62.9989,79860.0
2023-01-04 11:40:00,67.12,67.23,67.12,67.2,66672.0,62.9989,63.1022,62.9989,63.074,66672.0
2023-01-04 11:50:00,67.2,67.3,67.17,67.28,72903.0,63.074,63.1679,63.0459,63.1491,72903.0
2023-01-04 12:00:00,67.28,67.35,67.26,67.31,75929.0,63.1491,63.2148,63.1303,63.1773,75929.0
2023-01-04 12:10:00,67.32,67.39,67.29,67.29,62157.0,63.1866,63.2524,63.1585,63.1585,62157.0
2023-01-04 12:20:00,67.3,67.31,67.2,67.22,49827.0,63.1679,63.1773,63.074,63.0928,49827.0
2023-01-04 12:30:00,67.22,67.25,67.16,67.17,38398.0,63.0928,63.1209,63.0365,63.0459,38398.0
2023-01-04 12:40:00,67.17,67.21,67.03,67.03,78305.0,63.0459,63.0834,62.9145,62.9145,78305.0
2023-01-04 12:50:00,67.03,67.09,66.99,67.0,75041.0,62.9145,62.9708,62.8769,62.8863,75041.0
2023-01-04 13:00:00,67.0,67.01,66.9,67.0,53045.0,62.8863,62.8957,62.7924,62.8863,53045.0
2023-01-04 13:10:00,67.0,67.08,66.98,67.07,45753.0,62.8863,62.9614,62.8675,62.952,45753.0
2023-01-04 13:20:00,67.07,67.13,67.05,67.08,84169.0,62.952,63.0083,62.9332,62.9614,84169.0
2023-01-04 13:30:00,67.08,67.17,67.04,67.16,64754.0,62.9614,63.0459,62.9238,63.0365,64754.0
2023-01-04 13:40:00,67.16,67.16,66.99,67.03,46370.0,63.0365,63.0365,62.8769,62.9145,46370.0
2023-01-04 13:50:00,67.02,67.06,66.9,67.0,34811.0,62.9051,62.9426,62.7924,62.8863,34811.0
2023-01-04 14:00:00,66.98,67.1,66.74,66.83,177560.0,62.8675,62.9802,62.6423,62.7267,177560.0
2023-01-04 14:10:00,66.83,67.01,66.77,67.01,52527.0,62.7267,62.8957,62.6704,62.8957,52527.0
2023-01-04 14:20:00,67.0,67.0,66.58,66.64,81205.0,62.8863,62.8863,62.4921,62.5484,81205.0
2023-01-04 14:30:00,66.63,66.73,66.59,66.66,54745.0,62.539,62.6329,62.5015,62.5672,54745.0
2023-01-04 14:40:00,66.65,66.73,66.61,66.63,46249.0,62.5578,62.6329,62.5202,62.539,46249.0
2023-01-04 14:50:00,66.63,66.76,66.55,66.73,53256.0,62.539,62.661,62.4639,62.6329,53256.0
2023-01-04 15:00:00,66.73,66.89,66.73,66.8,61634.0,62.6329,62.7831,62.6329,62.6986,61634.0
2023-01-04 15:10:00,66.79,66.82,66.73,66.73,66236.0,62.6892,62.7173,62.6329,62.6329,66236.0
2023-01-04 15:20:00,66.73,66.77,66.59,66.64,90135.0,62.6329,62.6704,62.5015,62.5484,90135.0
2023-01-04 15:30:00,66.64,66.64,66.5,66.54,104369.0,62.5484,62.5484,62.417,62.4545,104369.0
2023-01-04 15:40:00,66.53,66.54,66.4,66.53,151608.0,62.4452,62.4545,62.3231,62.4452,151608.0
2023-01-04 15:50:00,66.54,66.77,66.52,66.73,469406.0,62.4545,62.6704,62.4358,62.6329,469406.0
2023-01-05 09:30:00,66.99,67.13,66.69,66.7,218730.0,62.8769,63.0083,62.5953,62.6047,218730.0
2023-01-05 09:40:00,66.69,66.73,66.53,66.55,114999.0,62.5953,62.6329,62.4452,62.4639,114999.0
2023-01-05 09:50:00,66.53,66.65,66.49,66.52,84861.0,62.4452,62.5578,62.4076,62.4358,84861.0
2023-01-05 10:00:00,66.53,66.65,66.42,66.52,93984.0,62.4452,62.5578,62.3419,62.4358,93984.0
2023-01-05 10:10:00,66.53,66.6,66.43,66.46,59884.0,62.4452,62.5109,62.3513,62.3795,59884.0
2023-01-05 10:20:00,66.45,66.45,66.23,66.31,52639.0,62.3701,62.3701,62.1636,62.2387,52639.0
2023-01-05 10:30:00,66.31,66.33,66.24,66.29,66102.0,62.2387,62.2574,62.173,62.2199,66102.0
2023-01-05 10:40:00,66.3,66.35,66.2,66.32,77391.0,62.2293,62.2762,62.1354,62.248,77391.0
2023-01-05 10:50:00,66.34,66.34,66.2,66.27,68503.0,62.2668,62.2668,62.1354,62.2011,68503.0
2023-01-05 11:00:00,66.27,66.4,66.25,66.32,58044.0,62.2011,62.3231,62.1823,62.248,58044.0
2023-01-05 11:10:00,66.32,66.33,66.2,66.2,71415.0,62.248,62.2574,62.1354,62.1354,71415.0
2023-01-05 11:20:00,66.2,66.21,66.05,66.13,59542.0,62.1354,62.1448,61.9946,62.0697,59542.0
2023-01-05 11:30:00,66.14,66.18,66.09,66.09,51563.0,62.0791,62.1166,62.0322,62.0322,51563.0
2023-01-05 11:40:00,66.09,66.15,66.08,66.12,39256.0,62.0322,62.0885,62.0228,62.0603,39256.0
2023-01-05 11:50:00,66.12,66.15,66.08,66.14,37819.0,62.0603,62.0885,62.0228,62.0791,37819.0
2023-01-05 12:00:00,66.13,66.31,66.13,66.26,42334.0,62.0697,62.2387,62.0697,62.1917,42334.0
2023-01-05 12:10:00,66.27,66.31,66.2,66.27,47323.0,62.2011,62.2387,62.1354,62.2011,47323.0
2023-01-05 12:20:00,66.27,66.39,66.25,66.28,42266.0,62.2011,62.3137,62.1823,62.2105,42266.0
2023-01-05 12:30:00,66.27,66.36,66.26,66.29,42671.0,62.2011,62.2856,62.1917,62.2199,42671.0
2023-01-05 12:40:00,66.3,66.32,66.27,66.31,35681.0,62.2293,62.248,62.2011,62.2387,35681.0
2023-01-05 12:50:00,66.31,66.32,66.22,66.23,41660.0,62.2387,62.248,62.1542,62.1636,41660.0
2023-01-05 13:00:00,66.22,66.26,66.18,66.2,45259.0,62.1542,62.1917,62.1166,62.1354,45259.0
2023-01-05 13:10:00,66.19,66.21,66.11,66.14,44840.0,62.126,62.1448,62.0509,62.0791,44840.0
2023-01-05 13:20:00,66.15,66.41,66.14,66.31,102950.0,62.0885,62.3325,62.0791,62.2387,102950.0
2023-01-05 13:30:00,66.31,66.39,66.29,66.33,60437.0,62.2387,62.3137,62.2199,62.2574,60437.0
2023-01-05 13:40:00,66.33,66.35,66.23,66.27,57681.0,62.2574,62.2762,62.1636,62.2011,57681.0
2023-01-05 13:50:00,66.27,66.32,66.24,66.26,49261.0,62.2011,62.248,62.173,62.1917,49261.0
2023-01-05 14:00:00,66.27,66.42,66.25,66.39,58721.0,62.2011,62.3419,62.1823,62.3137,58721.0
2023-01-05 14:10:00,66.4,66.42,66.3,66.37,47810.0,62.3231,62.3419,62.2293,62.295,47810.0
2023-01-05 14:20:00,66.38,66.39,66.23,66.23,50108.0,62.3044,62.3137,62.1636,62.1636,50108.0
2023-01-05 14:30:00,66.23,66.36,66.22,66.34,71193.0,62.1636,62.2856,62.1542,62.2668,71193.0
2023-01-05 14:40:00,66.35,66.37,66.29,66.29,54125.0,62.2762,62.295,62.2199,62.2199,54125.0
2023-01-05 14:50:00,66.29,66.34,66.22,66.25,78184.0,62.2199,62.2668,62.1542,62.1823,78184.0
2023-01-05 15:00:00,66.25,66.26,66.18,66.2,57506.0,62.1823,62.1917,62.1166,62.1354,57506.0
2023-01-05 15:10:00,66.2,66.2,66.1,66.14,61167.0,62.1354,62.1354,62.0416,62.0791,61167.0
2023-01-05 15:20:00,66.14,66.18,66.12,66.16,60104.0,62.0791,62.1166,62.0603,62.0979,60104.0
2023-01-05 15:30:00,66.16,66.22,66.1,66.14,99871.0,62.0979,62.1542,62.0416,62.0791,99871.0
2023-01-05 15:40:00,66.14,66.18,66.08,66.09,129294.0,62.0791,62.1166,62.0228,62.0322,129294.0
2023-01-05 15:50:00,66.09,66.21,66.02,66.17,558623.0,62.0322,62.1448,61.9665,62.1073,558623.0
2023-01-06 09:30:00,67.06,67.42,66.93,67.1,143089.0,62.9426,63.2805,62.8206,62.9802,143089.0
2023-01-06 09:40:00,67.11,67.13,66.89,67.05,88500.0,62.9895,63.0083,62.7831,62.9332,88500.0
2023-01-06 09:50:00,67.05,67.22,66.99,67.18,104122.0,62.9332,63.0928,62.8769,63.0552,104122.0
2023-01-06 10:00:00,67.17,67.48,67.17,67.47,171819.0,63.0459,63.3368,63.0459,63.3274,171819.0
2023-01-06 10:10:00,67.48,67.53,67.29,67.49,227714.0,63.3368,63.3838,63.1585,63.3462,227714.0
2023-01-06 10:20:00,67.5,67.51,67.31,67.34,77566.0,63.3556,63.365,63.1773,63.2054,77566.0
2023-01-06 10:30:00,67.35,67.51,67.28,67.51,64783.0,63.2148,63.365,63.1491,63.365,64783.0
2023-01-06 10:40:00,67.51,67.63,67.49,67.62,103621.0,63.365,63.4776,63.3462,63.4682,103621.0
2023-01-06 10:50:00,67.62,67.69,67.58,67.66,76072.0,63.4682,63.5339,63.4307,63.5058,76072.0
2023-01-06 11:00:00,67.66,67.79,67.66,67.75,78438.0,63.5058,63.6278,63.5058,63.5902,78438.0
2023-01-06 11:10:00,67.75,67.78,67.66,67.68,50543.0,63.5902,63.6184,63.5058,63.5245,50543.0
2023-01-06 11:20:00,67.67,67.77,67.63,67.63,42276.0,63.5152,63.609,63.4776,63.4776,42276.0
2023-01-06 11:30:00,67.63,67.73,67.57,67.69,54161.0,63.4776,63.5715,63.4213,63.5339,54161.0
2023-01-06 11:40:00,67.68,67.75,67.64,67.72,40590.0,63.5245,63.5902,63.487,63.5621,40590.0
2023-01-06 11:50:00,67.72,67.91,67.71,67.88,79765.0,63.5621,63.7404,63.5527,63.7123,79765.0
2023-01-06 12:00:00,67.88,67.92,67.84,67.9,49223.0,63.7123,63.7498,63.6747,63.731,49223.0
2023-01-06 12:10:00,67.9,67.96,67.89,67.92,66052.0,63.731,63.7874,63.7217,63.7498,66052.0
2023-01-06 12:20:00,67.93,67.96,67.75,67.78,48093.0,63.7592,63.7874,63.5902,63.6184,48093.0
2023-01-06 12:30:00,67.78,67.82,67.76,67.8,35236.0,63.6184,63.6559,63.5996,63.6372,35236.0
2023-01-06 12:40:00,67.79,67.81,67.76,67.79,30744.0,63.6278,63.6466,63.5996,63.6278,30744.0
2023-01-06 12:50:00,67.8,67.81,67.71,67.77,42750.0,63.6372,63.6466,63.5527,63.609,42750.0
2023-01-06 13:00:00,67.77,67.78,67.66,67.69,36284.0,63.609,63.6184,63.5058,63.5339,36284.0
2023-01-06 13:10:00,67.68,67.69,67.61,67.65,78789.0,63.5245,63.5339,63.4588,63.4964,78789.0
2023-01-06 13:20:00,67.65,67.77,67.64,67.74,25533.0,63.4964,63.609,63.487,63.5809,25533.0
2023-01-06 13:30:00,67.75,67.86,67.74,67.86,59082.0,63.5902,63.6935,63.5809,63.6935,59082.0
2023-01-06 13:40:00,67.85,67.86,67.77,67.85,50542.0,63.6841,63.6935,63.609,63.6841,50542.0
2023-01-06 13:50:00,67.84,67.93,67.82,67.93,46170.0,63.6747,63.7592,63.6559,63.7592,46170.0
2023-01-06 14:00:00,67.93,67.99,67.91,67.95,58943.0,63.7592,63.8155,63.7404,63.778,58943.0
2023-01-06 14:10:00,67.96,68.06,67.94,68.05,127732.0,63.7874,63.8812,63.7686,63.8718,127732.0
2023-01-06 14:20:00,68.05,68.1,68.0,68.01,55859.0,63.8718,63.9188,63.8249,63.8343,55859.0
2023-01-06 14:30:00,68.01,68.11,68.0,68.09,48616.0,63.8343,63.9281,63.8249,63.9094,48616.0
2023-01-06 14:40:00,68.09,68.11,68.02,68.08,49817.0,63.9094,63.9281,63.8437,63.9,49817.0
2023-01-06 14:50:00,68.08,68.13,68.07,68.09,59051.0,63.9,63.9469,63.8906,63.9094,59051.0
2023-01-06 15:00:00,68.09,68.25,68.08,68.24,68175.0,63.9094,64.0595,63.9,64.0502,68175.0
2023-01-06 15:10:00,68.25,68.26,68.17,68.18,87257.0,64.0595,64.0689,63.9845,63.9938,87257.0
2023-01-06 15:20:00,68.18,68.19,68.11,68.13,109901.0,63.9938,64.0032,63.9281,63.9469,109901.0
2023-01-06 15:30:00,68.13,68.21,68.13,68.19,106066.0,63.9469,64.022,63.9469,64.0032,106066.0
2023-01-06 15:40:00,68.19,68.22,68.11,68.11,147092.0,64.0032,64.0314,63.9281,63.9281,147092.0
2023-01-06 15:50:00,68.11,68.12,67.94,67.98,697437.0,63.9281,63.9375,63.7686,63.8061,697437.0
2023-01-09 09:30:00,67.67,67.96,67.64,67.87,184610.0,63.5152,63.7874,63.487,63.7029,184610.0
2023-01-09 09:40:00,67.88,67.95,67.81,67.84,64753.0,63.7123,63.778,63.6466,63.6747,64753.0
2023-01-09 09:50:00,67.83,67.87,67.75,67.82,63968.0,63.6653,63.7029,63.5902,63.6559,63968.0
2023-01-09 10:00:00,67.83,67.84,67.67,67.77,112788.0,63.6653,63.6747,63.5152,63.609,112788.0
2023-01-09 10:10:00,67.78,68.03,67.77,67.98,73809.0,63.6184,63.8531,63.609,63.8061,73809.0
2023-01-09 10:20:00,67.98,68.0,67.84,67.89,57452.0,63.8061,63.8249,63.6747,63.7217,57452.0
2023-01-09 10:30:00,67.89,68.11,67.89,68.08,70631.0,63.7217,63.9281,63.7217,63.9,70631.0
2023-01-09 10:40:00,68.09,68.11,67.99,68.03,103603.0,63.9094,63.9281,63.8155,63.8531,103603.0
2023-01-09 10:50:00,68.04,68.22,68.04,68.2,85904.0,63.8624,64.0314,63.8624,64.0126,85904.0
2023-01-09 11:00:00,68.2,68.29,68.19,68.23,54823.0,64.0126,64.0971,64.0032,64.0408,54823.0
2023-01-09 11:10:00,68.26,68.31,68.21,68.25,83957.0,64.0689,64.1159,64.022,64.0595,83957.0
2023-01-09 11:20:00,68.25,68.33,68.24,68.3,74494.0,64.0595,64.1346,64.0502,64.1065,74494.0
2023-01-09 11:30:00,68.31,68.31,68.15,68.2,117017.0,64.1159,64.1159,63.9657,64.0126,117017.0
2023-01-09 11:40:00,68.2,68.26,68.2,68.21,40995.0,64.0126,64.0689,64.0126,64.022,40995.0
2023-01-09 11:50:00,68.22,68.26,68.17,68.19,99458.0,64.0314,64.0689,63.9845,64.0032,99458.0
2023-01-09 12:00:00,68.19,68.19,68.03,68.08,46189.0,64.0032,64.0032,63.8531,63.9,46189.0
2023-01-09 12:10:00,68.07,68.12,68.04,68.05,28295.0,63.8906,63.9375,63.8624,63.8718,28295.0
2023-01-09 12:20:00,68.03,68.08,68.01,68.06,26795.0,63.8531,63.9,63.8343,63.8812,26795.0
2023-01-09 12:30:00,68.05,68.06,67.91,67.95,26120.0,63.8718,63.8812,63.7404,63.778,26120.0
2023-01-09 12:40:00,67.95,67.99,67.89,67.91,27152.0,63.778,63.8155,63.7217,63.7404,27152.0
2023-01-09 12:50:00,67.91,67.92,67.79,67.83,55757.0,63.7404,63.7498,63.6278,63.6653,55757.0
2023-01-09 13:00:00,67.83,67.85,67.76,67.76,29645.0,63.6653,63.6841,63.5996,63.5996,29645.0
2023-01-09 13:10:00,67.76,67.79,67.72,67.76,44558.0,63.5996,63.6278,63.5621,63.5996,44558.0
2023-01-09 13:20:00,67.76,67.79,67.66,67.7,41933.0,63.5996,63.6278,63.5058,63.5433,41933.0
2023-01-09 13:30:00,67.69,67.71,67.54,67.58,33991.0,63.5339,63.5527,63.3931,63.4307,33991.0
2023-01-09 13:40:00,67.59,67.61,67.51,67.55,30340.0,63.4401,63.4588,63.365,63.4025,30340.0
2023-01-09 13:50:00,67.54,67.6,67.5,67.55,34469.0,63.3931,63.4495,63.3556,63.4025,34469.0
2023-01-09 14:00:00,67.54,67.6,67.45,67.52,52951.0,63.3931,63.4495,63.3087,63.3744,52951.0
2023-01-09 14:10:00,67.52,67.59,67.46,67.5,31936.0,63.3744,63.4401,63.3181,63.3556,31936.0
2023-01-09 14:20:00,67.5,67.55,67.46,67.46,30975.0,63.3556,63.4025,63.3181,63.3181,30975.0
2023-01-09 14:30:00,67.46,67.52,67.42,67.52,37257.0,63.3181,63.3744,63.2805,63.3744,37257.0
2023-01-09 14:40:00,67.51,67.56,67.45,67.46,41569.0,63.365,63.4119,63.3087,63.3181,41569.0
2023-01-09 14:50:00,67.46,67.46,67.3,67.33,37875.0,63.3181,63.3181,63.1679,63.196,37875.0
2023-01-09 15:00:00,67.31,67.42,67.31,67.38,40526.0,63.1773,63.2805,63.1773,63.243,40526.0
2023-01-09 15:10:00,67.38,67.39,67.24,67.31,43629.0,63.243,63.2524,63.1116,63.1773,43629.0
2023-01-09 15:20:00,67.31,67.37,67.27,67.28,42893.0,63.1773,63.2336,63.1397,63.1491,42893.0
2023-01-09 15:30:00,67.29,67.4,67.23,67.38,74850.0,63.1585,63.2617,63.1022,63.243,74850.0
2023-01-09 15:40:00,67.37,67.42,67.27,67.33,109295.0,63.2336,63.2805,63.1397,63.196,109295.0
2023-01-09 15:50:00,67.33,67.44,67.22,67.25,341695.0,63.196,63.2993,63.0928,63.1209,341695.0
2023-01-10 09:30:00,67.02,67.3,67.0,67.26,131524.0,62.9051,63.1679,62.8863,63.1303,131524.0
2023-01-10 09:40:00,67.28,67.41,67.24,67.34,59736.0,63.1491,63.2711,63.1116,63.2054,59736.0
2023-01-10 09:50:00,67.35,67.46,67.24,67.43,62143.0,63.2148,63.3181,63.1116,63.2899,62143.0
2023-01-10 10:00:00,67.43,67.44,67.34,67.38,66770.0,63.2899,63.2993,63.2054,63.243,66770.0
2023-01-10 10:10:00,67.38,67.46,67.25,67.25,54355.0,63.243,63.3181,63.1209,63.1209,54355.0
2023-01-10 10:20:00,67.26,67.44,67.19,67.34,66382.0,63.1303,63.2993,63.0646,63.2054,66382.0
2023-01-10 10:30:00,67.34,67.35,67.12,67.19,66886.0,63.2054,63.2148,62.9989,63.0646,66886.0
2023-01-10 10:40:00,67.18,67.21,67.1,67.15,48212.0,63.0552,63.0834,62.9802,63.0271,48212.0
2023-01-10 10:50:00,67.15,67.39,67.14,67.38,42528.0,63.0271,63.2524,63.0177,63.243,42528.0
2023-01-10 11:00:00,67.39,67.48,67.35,67.37,56956.0,63.2524,63.3368,63.2148,63.2336,56956.0
2023-01-10 11:10:00,67.37,67.4,67.27,67.28,56849.0,63.2336,63.2617,63.1397,63.1491,56849.0
2023-01-10 11:20:00,67.3,67.35,67.22,67.24,52458.0,63.1679,63.2148,63.0928,63.1116,52458.0
2023-01-10 11:30:00,67.24,67.26,67.14,67.15,89575.0,63.1116,63.1303,63.0177,63.0271,89575.0
2023-01-10 11:40:00,67.16,67.19,67.05,67.13,45123.0,63.0365,63.0646,62.9332,63.0083,45123.0
2023-01-10 11:50:00,67.13,67.16,67.08,67.13,59626.0,63.0083,63.0365,62.9614,63.0083,59626.0
2023-01-10 12:00:00,67.12,67.13,67.01,67.13,33231.0,62.9989,63.0083,62.8957,63.0083,33231.0
2023-01-10 12:10:00,67.12,67.15,67.03,67.03,40647.0,62.9989,63.0271,62.9145,62.9145,40647.0
2023-01-10 12:20:00,67.05,67.09,66.99,67.09,31080.0,62.9332,62.9708,62.8769,62.9708,31080.0
2023-01-10 12:30:00,67.09,67.17,67.05,67.17,32985.0,62.9708,63.0459,62.9332,63.0459,32985.0
2023-01-10 12:40:00,67.17,67.19,67.13,67.17,30402.0,63.0459,63.0646,63.0083,63.0459,30402.0
2023-01-10 12:50:00,67.17,67.28,67.15,67.28,37182.0,63.0459,63.1491,63.0271,63.1491,37182.0
2023-01-10 13:00:00,67.28,67.36,67.27,67.34,44282.0,63.1491,63.2242,63.1397,63.2054,44282.0
2023-01-10 13:10:00,67.36,67.36,67.23,67.24,36788.0,63.2242,63.2242,63.1022,63.1116,36788.0
2023-01-10 13:20:00,67.24,67.25,67.2,67.24,26911.0,63.1116,63.1209,63.074,63.1116,26911.0
2023-01-10 13:30:00,67.23,67.33,67.22,67.33,62397.0,63.1022,63.196,63.0928,63.196,62397.0
2023-01-10 13:40:00,67.32,67.36,67.23,67.27,36464.0,63.1866,63.2242,63.1022,63.1397,36464.0
2023-01-10 13:50:00,67.27,67.35,67.26,67.34,36532.0,63.1397,63.2148,63.1303,63.2054,36532.0
2023-01-10 14:00:00,67.34,67.37,67.29,67.33,38067.0,63.2054,63.2336,63.1585,63.196,38067.0
2023-01-10 14:10:00,67.33,67.36,67.3,67.33,41069.0,63.196,63.2242,63.1679,63.196,41069.0
2023-01-10 14:20:00,67.32,67.34,67.22,67.26,37783.0,63.1866,63.2054,63.0928,63.1303,37783.0
2023-01-10 14:30:00,67.27,67.31,67.24,67.27,53629.0,63.1397,63.1773,63.1116,63.1397,53629.0
2023-01-10 14:40:00,67.26,67.27,67.18,67.26,50432.0,63.1303,63.1397,63.0552,63.1303,50432.0
2023-01-10 14:50:00,67.26,67.26,67.21,67.22,26706.0,63.1303,63.1303,63.0834,63.0928,26706.0
2023-01-10 15:00:00,67.23,67.24,67.11,67.15,43357.0,63.1022,63.1116,62.9895,63.0271,43357.0
2023-01-10 15:10:00,67.14,67.22,67.12,67.17,55065.0,63.0177,63.0928,62.9989,63.0459,55065.0
2023-01-10 15:20:00,67.18,67.2,67.12,67.16,38087.0,63.0552,63.074,62.9989,63.0365,38087.0
2023-01-10 15:30:00,67.15,67.18,67.1,67.17,52810.0,63.0271,63.0552,62.9802,63.0459,52810.0
2023-01-10 15:40:00,67.17,67.2,67.13,67.2,84652.0,63.0459,63.074,63.0083,63.074,84652.0
2023-01-10 15:50:00,67.2,67.32,67.19,67.32,293677.0,63.074,63.1866,63.0646,63.1866,293677.0
2023-01-11 09:30:00,67.55,67.82,67.45,67.66,164598.0,63.4025,63.6559,63.3087,63.5058,164598.0
2023-01-11 09:40:00,67.66,67.72,67.48,67.49,80372.0,63.5058,63.5621,63.3368,63.3462,80372.0
2023-01-11 09:50:00,67.48,67.54,67.42,67.45,86583.0,63.3368,63.3931,63.2805,63.3087,86583.0
2023-01-11 10:00:00,67.45,67.51,67.41,67.47,53657.0,63.3087,63.365,63.2711,63.3274,53657.0
2023-01-11 10:10:00,67.46,67.47,67.16,67.2,68969.0,63.3181,63.3274,63.0365,63.074,68969.0
2023-01-11 10:20:00,67.19,67.2,67.1,67.18,43094.0,63.0646,63.074,62.9802,63.0552,43094.0
2023-01-11 10:30:00,67.2,67.24,67.09,67.11,57610.0,63.074,63.1116,62.9708,62.9895,57610.0
2023-01-11 10:40:00,67.11,67.23,67.1,67.21,33867.0,62.9895,63.1022,62.9802,63.0834,33867.0
2023-01-11 10:50:00,67.2,67.24,67.09,67.11,67078.0,63.074,63.1116,62.9708,62.9895,67078.0
2023-01-11 11:00:00,67.11,67.21,67.1,67.12,50353.0,62.9895,63.0834,62.9802,62.9989,50353.0
2023-01-11 11:10:00,67.12,67.25,67.09,67.2,44272.0,62.9989,63.1209,62.9708,63.074,44272.0
2023-01-11 11:20:00,67.2,67.22,67.14,67.17,40469.0,63.074,63.0928,63.0177,63.0459,40469.0
2023-01-11 11:30:00,67.17,67.19,67.05,67.07,42185.0,63.0459,63.0646,62.9332,62.952,42185.0
2023-01-11 11:40:00,67.07,67.11,66.93,67.01,63195.0,62.952,62.9895,62.8206,62.8957,63195.0
2023-01-11 11:50:00,67.01,67.07,66.98,67.02,64226.0,62.8957,62.952,62.8675,62.9051,64226.0
2023-01-11 12:00:00,67.02,67.12,67.02,67.09,68263.0,62.9051,62.9989,62.9051,62.9708,68263.0
2023-01-11 12:10:00,67.08,67.15,67.05,67.09,37605.0,62.9614,63.0271,62.9332,62.9708,37605.0
2023-01-11 12:20:00,67.09,67.15,67.08,67.13,38294.0,62.9708,63.0271,62.9614,63.0083,38294.0
2023-01-11 12:30:00,67.14,67.15,67.04,67.13,65427.0,63.0177,63.0271,62.9238,63.0083,65427.0
2023-01-11 12:40:00,67.12,67.22,67.11,67.2,32285.0,62.9989,63.0928,62.9895,63.074,32285.0
2023-01-11 12:50:00,67.22,67.26,67.19,67.21,25074.0,63.0928,63.1303,63.0646,63.0834,25074.0
2023-01-11 13:00:00,67.21,67.3,67.2,67.3,44113.0,63.0834,63.1679,63.074,63.1679,44113.0
2023-01-11 13:10:00,67.29,67.38,67.22,67.27,68901.0,63.1585,63.243,63.0928,63.1397,68901.0
2023-01-11 13:20:00,67.28,67.31,67.2,67.29,28019.0,63.1491,63.1773,63.074,63.1585,28019.0
2023-01-11 13:30:00,67.29,67.39,67.28,67.38,36804.0,63.1585,63.2524,63.1491,63.243,36804.0
2023-01-11 13:40:00,67.39,67.43,67.37,67.4,34527.0,63.2524,63.2899,63.2336,63.2617,34527.0
2023-01-11 13:50:00,67.4,67.42,67.34,67.39,33533.0,63.2617,63.2805,63.2054,63.2524,33533.0
2023-01-11 14:00:00,67.4,67.46,67.37,67.42,43496.0,63.2617,63.3181,63.2336,63.2805,43496.0
2023-01-11 14:10:00,67.43,67.47,67.41,67.44,36220.0,63.2899,63.3274,63.2711,63.2993,36220.0
2023-01-11 14:20:00,67.44,67.51,67.43,67.49,44138.0,63.2993,63.365,63.2899,63.3462,44138.0
2023-01-11 14:30:00,67.49,67.61,67.48,67.61,36394.0,63.3462,63.4588,63.3368,63.4588,36394.0
2023-01-11 14:40:00,67.61,67.7,67.59,67.67,46111.0,63.4588,63.5433,63.4401,63.5152,46111.0
2023-01-11 14:50:00,67.67,67.68,67.62,67.64,36144.0,63.5152,63.5245,63.4682,63.487,36144.0
2023-01-11 15:00:00,67.64,67.67,67.48,67.48,73789.0,63.487,63.5152,63.3368,63.3368,73789.0
2023-01-11 15:10:00,67.48,67.55,67.48,67.51,115913.0,63.3368,63.4025,63.3368,63.365,115913.0
2023-01-11 15:20:00,67.51,67.52,67.43,67.44,54977.0,63.365,63.3744,63.2899,63.2993,54977.0
2023-01-11 15:30:00,67.43,67.43,67.38,67.42,59109.0,63.2899,63.2899,63.243,63.2805,59109.0
2023-01-11 15:40:00,67.42,67.46,67.38,67.44,135661.0,63.2805,63.3181,63.243,63.2993,135661.0
2023-01-11 15:50:00,67.45,67.6,67.43,67.56,522394.0,63.3087,63.4495,63.2899,63.4119,522394.0
2023-01-12 09:30:00,67.41,67.53,67.26,67.27,153486.0,63.2711,63.3838,63.1303,63.1397,153486.0
2023-01-12 09:40:00,67.25,67.29,67.01,67.05,92117.0,63.1209,63.1585,62.8957,62.9332,92117.0
2023-01-12 09:50:00,67.05,67.24,67.03,67.2,62354.0,62.9332,63.1116,62.9145,63.074,62354.0
2023-01-12 10:00:00,67.19,67.23,67.1,67.11,65220.0,63.0646,63.1022,62.9802,62.9895,65220.0
2023-01-12 10:10:00,67.13,67.46,67.13,67.33,61868.0,63.0083,63.3181,63.0083,63.196,61868.0
2023-01-12 10:20:00,67.34,67.43,67.23,67.27,51946.0,63.2054,63.2899,63.1022,63.1397,51946.0
2023-01-12 10:30:00,67.26,67.38,67.17,67.33,52644.0,63.1303,63.243,63.0459,63.196,52644.0
2023-01-12 10:40:00,67.32,67.33,67.03,67.08,77249.0,63.1866,63.196,62.9145,62.9614,77249.0
2023-01-12 10:50:00,67.08,67.19,67.03,67.09,56043.0,62.9614,63.0646,62.9145,62.9708,56043.0
2023-01-12 11:00:00,67.09,67.1,66.91,66.95,54982.0,62.9708,62.9802,62.8018,62.8394,54982.0
2023-01-12 11:10:00,66.95,67.01,66.91,66.91,39599.0,62.8394,62.8957,62.8018,62.8018,39599.0
2023-01-12 11:20:00,66.92,66.99,66.84,66.88,36851.0,62.8112,62.8769,62.7361,62.7737,36851.0
2023-01-12 11:30:00,66.89,66.91,66.77,66.79,40903.0,62.7831,62.8018,62.6704,62.6892,40903.0
2023-01-12 11:40:00,66.8,66.9,66.76,66.8,148264.0,62.6986,62.7924,62.661,62.6986,148264.0
2023-01-12 11:50:00,66.8,66.86,66.75,66.81,66765.0,62.6986,62.7549,62.6516,62.708,66765.0
2023-01-12 12:00:00,66.8,66.83,66.73,66.78,47772.0,62.6986,62.7267,62.6329,62.6798,47772.0
2023-01-12 12:10:00,66.78,66.82,66.76,66.78,45210.0,62.6798,62.7173,62.661,62.6798,45210.0
2023-01-12 12:20:00,66.79,66.85,66.77,66.84,51782.0,62.6892,62.7455,62.6704,62.7361,51782.0
2023-01-12 12:30:00,66.85,66.98,66.8,66.92,120297.0,62.7455,62.8675,62.6986,62.8112,120297.0
2023-01-12 12:40:00,66.92,66.93,66.86,66.86,46459.0,62.8112,62.8206,62.7549,62.7549,46459.0
2023-01-12 12:50:00,66.87,66.91,66.79,66.8,35133.0,62.7643,62.8018,62.6892,62.6986,35133.0
2023-01-12 13:00:00,66.81,66.88,66.77,66.85,38022.0,62.708,62.7737,62.6704,62.7455,38022.0
2023-01-12 13:10:00,66.86,66.95,66.85,66.88,39678.0,62.7549,62.8394,62.7455,62.7737,39678.0
2023-01-12 13:20:00,66.87,66.9,66.64,66.66,96004.0,62.7643,62.7924,62.5484,62.5672,96004.0
2023-01-12 13:30:00,66.66,66.75,66.56,66.73,66444.0,62.5672,62.6516,62.4733,62.6329,66444.0
2023-01-12 13:40:00,66.73,66.76,66.68,66.74,38698.0,62.6329,62.661,62.5859,62.6423,38698.0
2023-01-12 13:50:00,66.74,66.86,66.74,66.84,43488.0,62.6423,62.7549,62.6423,62.7361,43488.0
2023-01-12 14:00:00,66.85,66.89,66.81,66.84,47429.0,62.7455,62.7831,62.708,62.7361,47429.0
2023-01-12 14:10:00,66.85,66.98,66.84,66.98,60012.0,62.7455,62.8675,62.7361,62.8675,60012.0
2023-01-12 14:20:00,66.98,67.1,66.96,67.09,56009.0,62.8675,62.9802,62.8488,62.9708,56009.0
2023-01-12 14:30:00,67.08,67.11,67.04,67.07,46830.0,62.9614,62.9895,62.9238,62.952,46830.0
2023-01-12 14:40:00,67.06,67.12,67.04,67.08,45037.0,62.9426,62.9989,62.9238,62.9614,45037.0
2023-01-12 14:50:00,67.09,67.09,66.95,67.05,68378.0,62.9708,62.9708,62.8394,62.9332,68378.0
2023-01-12 15:00:00,67.06,67.07,66.91,66.92,55391.0,62.9426,62.952,62.8018,62.8112,55391.0
2023-01-12 15:10:00,66.93,66.97,66.85,66.86,57706.0,62.8206,62.8581,62.7455,62.7549,57706.0
2023-01-12 15:20:00,66.86,66.93,66.84,66.87,72649.0,62.7549,62.8206,62.7361,62.7643,72649.0
2023-01-12 15:30:00,66.88,66.9,66.81,66.87,74101.0,62.7737,62.7924,62.708,62.7643,74101.0
2023-01-12 15:40:00,66.87,66.9,66.7,66.7,100966.0,62.7643,62.7924,62.6047,62.6047,100966.0
2023-01-12 15:50:00,66.71,66.8,66.71,66.75,407179.0,62.6141,62.6986,62.6141,62.6516,407179.0
2023-01-13 09:30:00,66.48,66.84,66.48,66.62,269565.0,62.3982,62.7361,62.3982,62.5296,269565.0
2023-01-13 09:40:00,66.61,66.74,66.57,66.74,124094.0,62.5202,62.6423,62.4827,62.6423,124094.0
2023-01-13 09:50:00,66.73,66.87,66.71,66.79,61648.0,62.6329,62.7643,62.6141,62.6892,61648.0
2023-01-13 10:00:00,66.78,66.96,66.73,66.86,88297.0,62.6798,62.8488,62.6329,62.7549,88297.0
2023-01-13 10:10:00,66.86,66.87,66.74,66.76,91211.0,62.7549,62.7643,62.6423,62.661,91211.0
2023-01-13 10:20:00,66.76,66.81,66.73,66.76,69145.0,62.661,62.708,62.6329,62.661,69145.0
2023-01-13 10:30:00,66.76,66.76,66.63,66.67,40608.0,62.661,62.661,62.539,62.5766,40608.0
2023-01-13 10:40:00,66.67,66.69,66.52,66.55,55787.0,62.5766,62.5953,62.4358,62.4639,55787.0
2023-01-13 10:50:00,66.56,66.57,66.46,66.49,80648.0,62.4733,62.4827,62.3795,62.4076,80648.0
2023-01-13 11:00:00,66.5,66.55,66.45,66.47,65715.0,62.417,62.4639,62.3701,62.3888,65715.0
2023-01-13 11:10:00,66.48,66.55,66.41,66.53,69179.0,62.3982,62.4639,62.3325,62.4452,69179.0
2023-01-13 11:20:00,66.53,66.58,66.5,66.5,56360.0,62.4452,62.4921,62.417,62.417,56360.0
2023-01-13 11:30:00,66.5,66.52,66.44,66.46,49875.0,62.417,62.4358,62.3607,62.3795,49875.0
2023-01-13 11:40:00,66.47,66.48,66.36,66.42,53937.0,62.3888,62.3982,62.2856,62.3419,53937.0
2023-01-13 11:50:00,66.42,66.47,66.36,66.38,50328.0,62.3419,62.3888,62.2856,62.3044,50328.0
2023-01-13 12:00:00,66.38,66.4,66.3,66.33,37851.0,62.3044,62.3231,62.2293,62.2574,37851.0
2023-01-13 12:10:00,66.34,66.38,66.23,66.34,143642.0,62.2668,62.3044,62.1636,62.2668,143642.0
2023-01-13 12:20:00,66.34,66.37,66.31,66.32,31982.0,62.2668,62.295,62.2387,62.248,31982.0
2023-01-13 12:30:00,66.33,66.35,66.26,66.3,30206.0,62.2574,62.2762,62.1917,62.2293,30206.0
2023-01-13 12:40:00,66.31,66.31,66.22,66.28,56058.0,62.2387,62.2387,62.1542,62.2105,56058.0
2023-01-13 12:50:00,66.27,66.31,66.24,66.27,47300.0,62.2011,62.2387,62.173,62.2011,47300.0
2023-01-13 13:00:00,66.28,66.31,66.25,66.3,44316.0,62.2105,62.2387,62.1823,62.2293,44316.0
2023-01-13 13:10:00,66.31,66.4,66.31,66.39,54125.0,62.2387,62.3231,62.2387,62.3137,54125.0
2023-01-13 13:20:00,66.38,66.54,66.38,66.53,50071.0,62.3044,62.4545,62.3044,62.4452,50071.0
2023-01-13 13:30:00,66.53,66.58,66.52,66.58,35589.0,62.4452,62.4921,62.4358,62.4921,35589.0
2023-01-13 13:40:00,66.58,66.63,66.58,66.62,38953.0,62.4921,62.539,62.4921,62.5296,38953.0
2023-01-13 13:50:00,66.62,66.62,66.55,66.6,47575.0,62.5296,62.5296,62.4639,62.5109,47575.0
2023-01-13 14:00:00,66.61,66.62,66.54,66.59,38768.0,62.5202,62.5296,62.4545,62.5015,38768.0
2023-01-13 14:10:00,66.6,66.67,66.59,66.66,63521.0,62.5109,62.5766,62.5015,62.5672,63521.0
2023-01-13 14:20:00,66.66,66.73,66.65,66.72,43309.0,62.5672,62.6329,62.5578,62.6235,43309.0
2023-01-13 14:30:00,66.72,66.78,66.71,66.78,67511.0,62.6235,62.6798,62.6141,62.6798,67511.0
2023-01-13 14:40:00,66.78,66.87,66.77,66.84,61488.0,62.6798,62.7643,62.6704,62.7361,61488.0
2023-01-13 14:50:00,66.83,66.85,66.77,66.84,41846.0,62.7267,62.7455,62.6704,62.7361,41846.0
2023-01-13 15:00:00,66.84,66.89,66.82,66.87,55688.0,62.7361,62.7831,62.7173,62.7643,55688.0
2023-01-13 15:10:00,66.87,66.87,66.8,66.86,73617.0,62.7643,62.7643,62.6986,62.7549,73617.0
2023-01-13 15:20:00,66.86,66.92,66.85,66.87,58970.0,62.7549,62.8112,62.7455,62.7643,58970.0
2023-01-13 15:30:00,66.87,67.04,66.87,67.03,108468.0,62.7643,62.9238,62.7643,62.9145,108468.0
2023-01-13 15:40:00,67.03,67.04,66.98,67.02,116943.0,62.9145,62.9238,62.8675,62.9051,116943.0
2023-01-13 15:50:00,67.02,67.11,66.99,67.04,515710.0,62.9051,62.9895,62.8769,62.9238,515710.0
2023-01-17 09:30:00,67.24,67.26,67.04,67.13,172256.0,63.1116,63.1303,62.9238,63.0083,172256.0
2023-01-17 09:40:00,67.15,67.27,67.12,67.26,66765.0,63.0271,63.1397,62.9989,63.1303,66765.0
2023-01-17 09:50:00,67.25,67.36,67.21,67.28,69337.0,63.1209,63.2242,63.0834,63.1491,69337.0
2023-01-17 10:00:00,67.28,67.5,67.24,67.36,112816.0,63.1491,63.3556,63.1116,63.2242,112816.0
2023-01-17 10:10:00,67.37,67.43,67.28,67.41,187543.0,63.2336,63.2899,63.1491,63.2711,187543.0
2023-01-17 10:20:00,67.43,67.43,67.19,67.25,50415.0,63.2899,63.2899,63.0646,63.1209,50415.0
2023-01-17 10:30:00,67.26,67.42,67.26,67.4,50696.0,63.1303,63.2805,63.1303,63.2617,50696.0
2023-01-17 10:40:00,67.4,67.4,67.21,67.23,62578.0,63.2617,63.2617,63.0834,63.1022,62578.0
2023-01-17 10:50:00,67.23,67.24,67.15,67.19,41534.0,63.1022,63.1116,63.0271,63.0646,41534.0
2023-01-17 11:00:00,67.19,67.2,67.05,67.05,48275.0,63.0646,63.074,62.9332,62.9332,48275.0
2023-01-17 11:10:00,67.05,67.1,67.03,67.07,95144.0,62.9332,62.9802,62.9145,62.952,95144.0
2023-01-17 11:20:00,67.07,67.13,67.05,67.1,38368.0,62.952,63.0083,62.9332,62.9802,38368.0
2023-01-17 11:30:00,67.1,67.12,67.01,67.06,56292.0,62.9802,62.9989,62.8957,62.9426,56292.0
2023-01-17 11:40:00,67.07,67.09,67.01,67.08,52446.0,62.952,62.9708,62.8957,62.9614,52446.0
2023-01-17 11:50:00,67.08,67.1,67.03,67.04,51193.0,62.9614,62.9802,62.9145,62.9238,51193.0
2023-01-17 12:00:00,67.05,67.08,67.03,67.05,37930.0,62.9332,62.9614,62.9145,62.9332,37930.0
2023-01-17 12:10:00,67.04,67.07,66.98,67.03,43815.0,62.9238,62.952,62.8675,62.9145,43815.0
2023-01-17 12:20:00,67.04,67.06,66.96,67.0,62532.0,62.9238,62.9426,62.8488,62.8863,62532.0
2023-01-17 12:30:00,66.99,67.09,66.99,67.08,68214.0,62.8769,62.9708,62.8769,62.9614,68214.0
2023-01-17 12:40:00,67.08,67.09,67.02,67.05,25635.0,62.9614,62.9708,62.9051,62.9332,25635.0
2023-01-17 12:50:00,67.05,67.09,66.99,67.02,26871.0,62.9332,62.9708,62.8769,62.9051,26871.0
2023-01-17 13:00:00,67.02,67.08,67.02,67.03,36103.0,62.9051,62.9614,62.9051,62.9145,36103.0
2023-01-17 13:10:00,67.03,67.1,67.01,67.08,27932.0,62.9145,62.9802,62.8957,62.9614,27932.0
2023-01-17 13:20:00,67.09,67.11,67.05,67.06,30176.0,62.9708,62.9895,62.9332,62.9426,30176.0
2023-01-17 13:30:00,67.06,67.11,67.04,67.11,29639.0,62.9426,62.9895,62.9238,62.9895,29639.0
2023-01-17 13:40:00,67.11,67.11,67.02,67.03,69402.0,62.9895,62.9895,62.9051,62.9145,69402.0
2023-01-17 13:50:00,67.03,67.06,66.99,67.02,65602.0,62.9145,62.9426,62.8769,62.9051,65602.0
2023-01-17 14:00:00,67.02,67.06,67.01,67.05,60189.0,62.9051,62.9426,62.8957,62.9332,60189.0
2023-01-17 14:10:00,67.05,67.06,66.96,67.0,94754.0,62.9332,62.9426,62.8488,62.8863,94754.0
2023-01-17 14:20:00,67.0,67.0,66.96,67.0,67389.0,62.8863,62.8863,62.8488,62.8863,67389.0
2023-01-17 14:30:00,67.0,67.14,66.99,67.12,61597.0,62.8863,63.0177,62.8769,62.9989,61597.0
2023-01-17 14:40:00,67.12,67.16,67.09,67.09,38964.0,62.9989,63.0365,62.9708,62.9708,38964.0
2023-01-17 14:50:00,67.09,67.11,67.02,67.03,43336.0,62.9708,62.9895,62.9051,62.9145,43336.0
2023-01-17 15:00:00,67.03,67.07,67.01,67.03,65220.0,62.9145,62.952,62.8957,62.9145,65220.0
2023-01-17 15:10:00,67.03,67.04,66.98,67.02,68086.0,62.9145,62.9238,62.8675,62.9051,68086.0
2023-01-17 15:20:00,67.02,67.04,66.96,67.03,77566.0,62.9051,62.9238,62.8488,62.9145,77566.0
2023-01-17 15:30:00,67.03,67.1,67.0,67.03,178612.0,62.9145,62.9802,62.8863,62.9145,178612.0
2023-01-17 15:40:00,67.03,67.08,66.98,67.03,146243.0,62.9145,62.9614,62.8675,62.9145,146243.0
2023-01-17 15:50:00,67.03,67.04,66.93,67.03,494099.0,62.9145,62.9238,62.8206,62.9145,494099.0
2023-01-18 09:30:00,66.64,66.84,66.54,66.58,168302.0,62.5484,62.7361,62.4545,62.4921,168302.0
2023-01-18 09:40:00,66.58,66.64,66.22,66.28,120239.0,62.4921,62.5484,62.1542,62.2105,120239.0
2023-01-18 09:50:00,66.28,66.31,66.21,66.3,76204.0,62.2105,62.2387,62.1448,62.2293,76204.0
2023-01-18 10:00:00,66.3,66.37,66.18,66.26,70033.0,62.2293,62.295,62.1166,62.1917,70033.0
2023-01-18 10:10:00,66.27,66.37,66.19,66.23,70844.0,62.2011,62.295,62.126,62.1636,70844.0
2023-01-18 10:20:00,66.25,66.3,66.13,66.17,40254.0,62.1823,62.2293,62.0697,62.1073,40254.0
2023-01-18 10:30:00,66.16,66.17,65.86,66.0,77745.0,62.0979,62.1073,61.8163,61.9477,77745.0
2023-01-18 10:40:00,66.01,66.04,65.78,65.78,100226.0,61.9571,61.9852,61.7412,61.7412,100226.0
2023-01-18 10:50:00,65.78,65.83,65.65,65.81,148321.0,61.7412,61.7881,61.6192,61.7694,148321.0
2023-01-18 11:00:00,65.81,65.86,65.78,65.82,90520.0,61.7694,61.8163,61.7412,61.7787,90520.0
2023-01-18 11:10:00,65.83,65.83,65.71,65.81,120102.0,61.7881,61.7881,61.6755,61.7694,120102.0
2023-01-18 11:20:00,65.8,65.83,65.66,65.8,114615.0,61.76,61.7881,61.6286,61.76,114615.0
2023-01-18 11:30:00,65.8,65.83,65.65,65.66,58290.0,61.76,61.7881,61.6192,61.6286,58290.0
2023-01-18 11:40:00,65.66,65.73,65.6,65.73,75080.0,61.6286,61.6943,61.5723,61.6943,75080.0
2023-01-18 11:50:00,65.73,65.73,65.54,65.57,47657.0,61.6943,61.6943,61.5159,61.5441,47657.0
2023-01-18 12:00:00,65.58,65.58,65.39,65.4,63999.0,61.5535,61.5535,61.3751,61.3845,63999.0
2023-01-18 12:10:00,65.4,65.51,65.37,65.38,89830.0,61.3845,61.4878,61.3564,61.3658,89830.0
2023-01-18 12:20:00,65.38,65.38,65.23,65.24,106620.0,61.3658,61.3658,61.225,61.2344,106620.0
2023-01-18 12:30:00,65.24,65.25,65.17,65.17,35487.0,61.2344,61.2437,61.1687,61.1687,35487.0
2023-01-18 12:40:00,65.18,65.22,65.1,65.11,57303.0,61.178,61.2156,61.103,61.1123,57303.0
2023-01-18 12:50:00,65.11,65.13,64.95,64.96,88834.0,61.1123,61.1311,60.9622,60.9715,88834.0
2023-01-18 13:00:00,64.96,65.04,64.92,64.92,47324.0,60.9715,61.0466,60.934,60.934,47324.0
2023-01-18 13:10:00,64.92,64.92,64.74,64.76,68951.0,60.934,60.934,60.7651,60.7838,68951.0
2023-01-18 13:20:00,64.76,64.83,64.73,64.82,66315.0,60.7838,60.8495,60.7557,60.8401,66315.0
2023-01-18 13:30:00,64.81,65.01,64.8,64.95,57264.0,60.8308,61.0185,60.8214,60.9622,57264.0
2023-01-18 13:40:00,64.95,65.05,64.95,65.02,87443.0,60.9622,61.056,60.9622,61.0279,87443.0
2023-01-18 13:50:00,65.03,65.06,64.99,65.03,49870.0,61.0373,61.0654,60.9997,61.0373,49870.0
2023-01-18 14:00:00,65.03,65.18,65.02,65.13,82501.0,61.0373,61.178,61.0279,61.1311,82501.0
2023-01-18 14:10:00,65.13,65.17,64.99,65.0,72371.0,61.1311,61.1687,60.9997,61.0091,72371.0
2023-01-18 14:20:00,65.01,65.08,64.99,65.01,45300.0,61.0185,61.0842,60.9997,61.0185,45300.0
2023-01-18 14:30:00,65.02,65.08,64.96,64.97,44323.0,61.0279,61.0842,60.9715,60.9809,44323.0
2023-01-18 14:40:00,64.97,65.03,64.94,65.02,105276.0,60.9809,61.0373,60.9528,61.0279,105276.0
2023-01-18 14:50:00,65.02,65.05,64.97,64.97,68929.0,61.0279,61.056,60.9809,60.9809,68929.0
2023-01-18 15:00:00,64.97,64.97,64.83,64.86,84266.0,60.9809,60.9809,60.8495,60.8777,84266.0
2023-01-18 15:10:00,64.86,64.91,64.75,64.81,121629.0,60.8777,60.9246,60.7744,60.8308,121629.0
2023-01-18 15:20:00,64.81,64.93,64.81,64.84,107273.0,60.8308,60.9434,60.8308,60.8589,107273.0
2023-01-18 15:30:00,64.83,64.83,64.64,64.67,111059.0,60.8495,60.8495,60.6712,60.6994,111059.0
2023-01-18 15:40:00,64.66,64.66,64.46,64.53,307204.0,60.69,60.69,60.5022,60.568,307204.0
2023-01-18 15:50:00,64.53,64.59,64.43,64.57,826057.0,60.568,60.6243,60.4741,60.6055,826057.0
2023-01-19 09:30:00,64.41,64.55,64.23,64.55,245995.0,60.4553,60.5867,60.2864,60.5867,245995.0
2023-01-19 09:40:00,64.56,64.74,64.45,64.59,182350.0,60.5961,60.7651,60.4929,60.6243,182350.0
2023-01-19 09:50:00,64.6,64.76,64.59,64.62,132571.0,60.6337,60.7838,60.6243,60.6524,132571.0
2023-01-19 10:00:00,64.63,64.77,64.57,64.73,178894.0,60.6618,60.7932,60.6055,60.7557,178894.0
2023-01-19 10:10:00,64.74,64.81,64.66,64.73,162033.0,60.7651,60.8308,60.69,60.7557,162033.0
2023-01-19 10:20:00,64.74,64.77,64.64,64.64,59307.0,60.7651,60.7932,60.6712,60.6712,59307.0
2023-01-19 10:30:00,64.63,64.68,64.46,64.48,90050.0,60.6618,60.7087,60.5022,60.521,90050.0
2023-01-19 10:40:00,64.49,64.52,64.36,64.44,97267.0,60.5304,60.5586,60.4084,60.4835,97267.0
2023-01-19 10:50:00,64.44,64.45,64.35,64.42,143325.0,60.4835,60.4929,60.399,60.4647,143325.0
2023-01-19 11:00:00,64.43,64.5,64.42,64.46,123090.0,60.4741,60.5398,60.4647,60.5022,123090.0
2023-01-19 11:10:00,64.47,64.54,64.44,64.52,67092.0,60.5116,60.5773,60.4835,60.5586,67092.0
2023-01-19 11:20:00,64.52,64.65,64.52,64.59,60943.0,60.5586,60.6806,60.5586,60.6243,60943.0
2023-01-19 11:30:00,64.59,64.75,64.59,64.63,84452.0,60.6243,60.7744,60.6243,60.6618,84452.0
2023-01-19 11:40:00,64.63,64.67,64.57,64.59,72905.0,60.6618,60.6994,60.6055,60.6243,72905.0
2023-01-19 11:50:00,64.59,64.59,64.47,64.52,37093.0,60.6243,60.6243,60.5116,60.5586,37093.0
2023-01-19 12:00:00,64.52,64.57,64.5,64.52,28980.0,60.5586,60.6055,60.5398,60.5586,28980.0
2023-01-19 12:10:00,64.52,64.52,64.42,64.47,40746.0,60.5586,60.5586,60.4647,60.5116,40746.0
2023-01-19 12:20:00,64.47,64.51,64.41,64.42,23723.0,60.5116,60.5492,60.4553,60.4647,23723.0
2023-01-19 12:30:00,64.43,64.45,64.38,64.4,37205.0,60.4741,60.4929,60.4272,60.4459,37205.0
2023-01-19 12:40:00,64.4,64.42,64.36,64.39,82870.0,60.4459,60.4647,60.4084,60.4365,82870.0
2023-01-19 12:50:00,64.39,64.4,64.31,64.4,31828.0,60.4365,60.4459,60.3615,60.4459,31828.0
2023-01-19 13:00:00,64.41,64.52,64.4,64.45,38700.0,60.4553,60.5586,60.4459,60.4929,38700.0
2023-01-19 13:10:00,64.44,64.46,64.37,64.44,43042.0,60.4835,60.5022,60.4178,60.4835,43042.0
2023-01-19 13:20:00,64.44,64.47,64.33,64.38,32457.0,60.4835,60.5116,60.3802,60.4272,32457.0
2023-01-19 13:30:00,64.39,64.39,64.34,64.38,38863.0,60.4365,60.4365,60.3896,60.4272,38863.0
2023-01-19 13:40:00,64.38,64.43,64.34,64.34,36549.0,60.4272,60.4741,60.3896,60.3896,36549.0
2023-01-19 13:50:00,64.34,64.37,64.3,64.36,38608.0,60.3896,60.4178,60.3521,60.4084,38608.0
2023-01-19 14:00:00,64.37,64.39,64.31,64.35,42942.0,60.4178,60.4365,60.3615,60.399,42942.0
2023-01-19 14:10:00,64.35,64.42,64.34,64.39,123074.0,60.399,60.4647,60.3896,60.4365,123074.0
2023-01-19 14:20:00,64.39,64.43,64.35,64.35,28900.0,60.4365,60.4741,60.399,60.399,28900.0
2023-01-19 14:30:00,64.35,64.44,64.32,64.39,33353.0,60.399,60.4835,60.3708,60.4365,33353.0
2023-01-19 14:40:00,64.39,64.41,64.29,64.3,46034.0,60.4365,60.4553,60.3427,60.3521,46034.0
2023-01-19 14:50:00,64.29,64.29,64.21,64.22,38552.0,60.3427,60.3427,60.2676,60.277,38552.0
2023-01-19 15:00:00,64.21,64.28,64.19,64.2,36854.0,60.2676,60.3333,60.2488,60.2582,36854.0
2023-01-19 15:10:00,64.2,64.24,64.15,64.22,79450.0,60.2582,60.2958,60.2113,60.277,79450.0
2023-01-19 15:20:00,64.23,64.24,64.17,64.2,90876.0,60.2864,60.2958,60.2301,60.2582,90876.0
2023-01-19 15:30:00,64.2,64.27,64.16,64.23,78414.0,60.2582,60.3239,60.2207,60.2864,78414.0
2023-01-19 15:40:00,64.23,64.24,64.09,64.13,146676.0,60.2864,60.2958,60.155,60.1925,146676.0
2023-01-19 15:50:00,64.12,64.13,63.75,63.82,836918.0,60.1831,60.1925,59.8358,59.9015,836918.0
2023-01-20 09:30:00,63.71,63.8,63.39,63.46,656014.0,59.7983,59.8828,59.4979,59.5636,656014.0
2023-01-20 09:40:00,63.45,63.5,63.33,63.35,123361.0,59.5543,59.6012,59.4416,59.4604,123361.0
2023-01-20 09:50:00,63.35,63.41,63.26,63.35,97035.0,59.4604,59.5167,59.3759,59.4604,97035.0
2023-01-20 10:00:00,63.35,63.53,63.31,63.51,68992.0,59.4604,59.6293,59.4229,59.6106,68992.0
2023-01-20 10:10:00,63.52,63.52,63.42,63.47,54434.0,59.62,59.62,59.5261,59.573,54434.0
2023-01-20 10:20:00,63.47,63.62,63.46,63.6,71871.0,59.573,59.7138,59.5636,59.6951,71871.0
2023-01-20 10:30:00,63.61,63.65,63.51,63.54,70892.0,59.7044,59.742,59.6106,59.6387,70892.0
2023-01-20 10:40:00,63.54,63.58,63.45,63.5,151732.0,59.6387,59.6763,59.5543,59.6012,151732.0
2023-01-20 10:50:00,63.5,63.63,63.48,63.59,94007.0,59.6012,59.7232,59.5824,59.6857,94007.0
2023-01-20 11:00:00,63.59,63.62,63.45,63.45,135689.0,59.6857,59.7138,59.5543,59.5543,135689.0
2023-01-20 11:10:00,63.46,63.65,63.46,63.62,67039.0,59.5636,59.742,59.5636,59.7138,67039.0
2023-01-20 11:20:00,63.62,63.63,63.53,63.55,38411.0,59.7138,59.7232,59.6293,59.6481,38411.0
2023-01-20 11:30:00,63.56,63.6,63.49,63.51,64342.0,59.6575,59.6951,59.5918,59.6106,64342.0
2023-01-20 11:40:00,63.5,63.59,63.47,63.52,67234.0,59.6012,59.6857,59.573,59.62,67234.0
2023-01-20 11:50:00,63.52,63.54,63.43,63.51,51340.0,59.62,59.6387,59.5355,59.6106,51340.0
2023-01-20 12:00:00,63.5,63.54,63.44,63.49,31388.0,59.6012,59.6387,59.5449,59.5918,31388.0
2023-01-20 12:10:00,63.48,63.5,63.41,63.42,39166.0,59.5824,59.6012,59.5167,59.5261,39166.0
2023-01-20 12:20:00,63.42,63.47,63.39,63.42,38804.0,59.5261,59.573,59.4979,59.5261,38804.0
2023-01-20 12:30:00,63.42,63.43,63.33,63.33,44739.0,59.5261,59.5355,59.4416,59.4416,44739.0
2023-01-20 12:40:00,63.34,63.35,63.28,63.28,26718.0,59.451,59.4604,59.3947,59.3947,26718.0
2023-01-20 12:50:00,63.29,63.37,63.28,63.33,24194.0,59.4041,59.4792,59.3947,59.4416,24194.0
2023-01-20 13:00:00,63.33,63.38,63.32,63.34,34985.0,59.4416,59.4886,59.4322,59.451,34985.0
2023-01-20 13:10:00,63.33,63.41,63.27,63.32,42751.0,59.4416,59.5167,59.3853,59.4322,42751.0
2023-01-20 13:20:00,63.31,63.45,63.3,63.45,43109.0,59.4229,59.5543,59.4135,59.5543,43109.0
2023-01-20 13:30:00,63.45,63.61,63.44,63.57,79198.0,59.5543,59.7044,59.5449,59.6669,79198.0
2023-01-20 13:40:00,63.58,63.66,63.55,63.64,179044.0,59.6763,59.7514,59.6481,59.7326,179044.0
2023-01-20 13:50:00,63.65,63.72,63.61,63.64,210330.0,59.742,59.8077,59.7044,59.7326,210330.0
2023-01-20 14:00:00,63.65,63.76,63.61,63.76,165108.0,59.742,59.8452,59.7044,59.8452,165108.0
2023-01-20 14:10:00,63.76,63.84,63.76,63.8,54982.0,59.8452,59.9203,59.8452,59.8828,54982.0
2023-01-20 14:20:00,63.8,63.8,63.67,63.72,40405.0,59.8828,59.8828,59.7608,59.8077,40405.0
2023-01-20 14:30:00,63.72,63.78,63.72,63.74,39670.0,59.8077,59.864,59.8077,59.8265,39670.0
2023-01-20 14:40:00,63.74,63.76,63.69,63.71,25332.0,59.8265,59.8452,59.7795,59.7983,25332.0
2023-01-20 14:50:00,63.71,63.79,63.69,63.79,62790.0,59.7983,59.8734,59.7795,59.8734,62790.0
2023-01-20 15:00:00,63.8,63.91,63.8,63.91,54174.0,59.8828,59.986,59.8828,59.986,54174.0
2023-01-20 15:10:00,63.91,64.03,63.89,63.99,125557.0,59.986,60.0986,59.9672,60.0611,125557.0
2023-01-20 15:20:00,63.99,63.99,63.9,63.94,91157.0,60.0611,60.0611,59.9766,60.0142,91157.0
2023-01-20 15:30:00,63.94,63.96,63.89,63.94,154083.0,60.0142,60.0329,59.9672,60.0142,154083.0
2023-01-20 15:40:00,63.94,63.94,63.9,63.94,214261.0,60.0142,60.0142,59.9766,60.0142,214261.0
2023-01-20 15:50:00,63.93,64.04,63.82,64.02,873609.0,60.0048,60.108,59.9015,60.0893,873609.0
2023-01-23 09:30:00,64.08,64.27,63.92,64.0,129096.0,60.1456,60.3239,59.9954,60.0705,129096.0
2023-01-23 09:40:00,64.0,64.18,63.98,64.1,95375.0,60.0705,60.2394,60.0517,60.1644,95375.0
2023-01-23 09:50:00,64.11,64.28,64.1,64.26,78841.0,60.1737,60.3333,60.1644,60.3145,78841.0
2023-01-23 10:00:00,64.26,64.38,64.1,64.1,116903.0,60.3145,60.4272,60.1644,60.1644,116903.0
2023-01-23 10:10:00,64.11,64.37,64.08,64.31,87683.0,60.1737,60.4178,60.1456,60.3615,87683.0
2023-01-23 10:20:00,64.31,64.49,64.25,64.48,110760.0,60.3615,60.5304,60.3051,60.521,110760.0
2023-01-23 10:30:00,64.48,64.52,64.39,64.49,155109.0,60.521,60.5586,60.4365,60.5304,155109.0
2023-01-23 10:40:00,64.49,64.5,64.4,64.42,108270.0,60.5304,60.5398,60.4459,60.4647,108270.0
2023-01-23 10:50:00,64.42,64.57,64.42,64.51,76763.0,60.4647,60.6055,60.4647,60.5492,76763.0
2023-01-23 11:00:00,64.51,64.75,64.5,64.74,101392.0,60.5492,60.7744,60.5398,60.7651,101392.0
2023-01-23 11:10:00,64.75,64.76,64.65,64.73,79342.0,60.7744,60.7838,60.6806,60.7557,79342.0
2023-01-23 11:20:00,64.73,64.76,64.54,64.55,80169.0,60.7557,60.7838,60.5773,60.5867,80169.0
2023-01-23 11:30:00,64.55,64.59,64.44,64.45,79078.0,60.5867,60.6243,60.4835,60.4929,79078.0
2023-01-23 11:40:00,64.45,64.47,64.38,64.39,71630.0,60.4929,60.5116,60.4272,60.4365,71630.0
2023-01-23 11:50:00,64.39,64.48,64.36,64.47,46035.0,60.4365,60.521,60.4084,60.5116,46035.0
2023-01-23 12:00:00,64.47,64.48,64.29,64.31,66403.0,60.5116,60.521,60.3427,60.3615,66403.0
2023-01-23 12:10:00,64.3,64.4,64.28,64.39,70930.0,60.3521,60.4459,60.3333,60.4365,70930.0
2023-01-23 12:20:00,64.39,64.41,64.31,64.37,79099.0,60.4365,60.4553,60.3615,60.4178,79099.0
2023-01-23 12:30:00,64.37,64.47,64.34,64.47,46049.0,60.4178,60.5116,60.3896,60.5116,46049.0
2023-01-23 12:40:00,64.47,64.47,64.4,64.47,39726.0,60.5116,60.5116,60.4459,60.5116,39726.0
2023-01-23 12:50:00,64.46,64.51,64.43,64.5,41113.0,60.5022,60.5492,60.4741,60.5398,41113.0
2023-01-23 13:00:00,64.5,64.68,64.49,64.67,70794.0,60.5398,60.7087,60.5304,60.6994,70794.0
2023-01-23 13:10:00,64.67,64.67,64.58,64.66,48819.0,60.6994,60.6994,60.6149,60.69,48819.0
2023-01-23 13:20:00,64.67,64.7,64.6,64.64,42289.0,60.6994,60.7275,60.6337,60.6712,42289.0
2023-01-23 13:30:00,64.64,64.67,64.61,64.65,51714.0,60.6712,60.6994,60.643,60.6806,51714.0
2023-01-23 13:40:00,64.66,64.76,64.66,64.73,81945.0,60.69,60.7838,60.69,60.7557,81945.0
2023-01-23 13:50:00,64.73,64.78,64.69,64.71,57196.0,60.7557,60.8026,60.7181,60.7369,57196.0
2023-01-23 14:00:00,64.7,64.71,64.56,64.59,57676.0,60.7275,60.7369,60.5961,60.6243,57676.0
2023-01-23 14:10:00,64.59,64.6,64.46,64.53,61204.0,60.6243,60.6337,60.5022,60.568,61204.0
2023-01-23 14:20:00,64.53,64.53,64.41,64.42,76958.0,60.568,60.568,60.4553,60.4647,76958.0
2023-01-23 14:30:00,64.42,64.53,64.41,64.48,62546.0,60.4647,60.568,60.4553,60.521,62546.0
2023-01-23 14:40:00,64.48,64.49,64.29,64.31,79184.0,60.521,60.5304,60.3427,60.3615,79184.0
2023-01-23 14:50:00,64.31,64.39,64.24,64.37,166960.0,60.3615,60.4365,60.2958,60.4178,166960.0
2023-01-23 15:00:00,64.37,64.42,64.33,64.36,61429.0,60.4178,60.4647,60.3802,60.4084,61429.0
2023-01-23 15:10:00,64.36,64.41,64.31,64.37,73068.0,60.4084,60.4553,60.3615,60.4178,73068.0
2023-01-23 15:20:00,64.37,64.42,64.31,64.36,85986.0,60.4178,60.4647,60.3615,60.4084,85986.0
2023-01-23 15:30:00,64.36,64.4,64.31,64.39,76326.0,60.4084,60.4459,60.3615,60.4365,76326.0
2023-01-23 15:40:00,64.39,64.44,64.32,64.42,115144.0,60.4365,60.4835,60.3708,60.4647,115144.0
2023-01-23 15:50:00,64.43,64.45,64.33,64.34,555807.0,60.4741,60.4929,60.3802,60.3896,555807.0
2023-01-24 09:30:00,64.47,64.49,63.96,64.15,206350.0,60.5116,60.5304,60.0329,60.2113,206350.0
2023-01-24 09:40:00,64.15,64.16,63.81,63.91,87443.0,60.2113,60.2207,59.8922,59.986,87443.0
2023-01-24 09:50:00,63.9,64.0,63.76,63.78,75164.0,59.9766,60.0705,59.8452,59.864,75164.0
2023-01-24 10:00:00,63.78,64.02,63.77,63.95,67259.0,59.864,60.0893,59.8546,60.0236,67259.0
2023-01-24 10:10:00,63.97,64.14,63.92,64.02,78057.0,60.0423,60.2019,59.9954,60.0893,78057.0
2023-01-24 10:20:00,64.01,64.17,64.0,64.14,71961.0,60.0799,60.2301,60.0705,60.2019,71961.0
2023-01-24 10:30:00,64.14,64.21,64.07,64.2,82388.0,60.2019,60.2676,60.1362,60.2582,82388.0
2023-01-24 10:40:00,64.2,64.44,64.19,64.41,86484.0,60.2582,60.4835,60.2488,60.4553,86484.0
2023-01-24 10:50:00,64.39,64.52,64.38,64.47,66169.0,60.4365,60.5586,60.4272,60.5116,66169.0
2023-01-24 11:00:00,64.48,64.53,64.43,64.48,67608.0,60.521,60.568,60.4741,60.521,67608.0
2023-01-24 11:10:00,64.48,64.49,64.38,64.42,53040.0,60.521,60.5304,60.4272,60.4647,53040.0
2023-01-24 11:20:00,64.42,64.57,64.41,64.56,69888.0,60.4647,60.6055,60.4553,60.5961,69888.0
2023-01-24 11:30:00,64.56,64.57,64.45,64.51,96899.0,60.5961,60.6055,60.4929,60.5492,96899.0
2023-01-24 11:40:00,64.5,64.55,64.44,64.55,143880.0,60.5398,60.5867,60.4835,60.5867,143880.0
2023-01-24 11:50:00,64.55,64.59,64.49,64.51,60053.0,60.5867,60.6243,60.5304,60.5492,60053.0
2023-01-24 12:00:00,64.5,64.6,64.41,64.59,44759.0,60.5398,60.6337,60.4553,60.6243,44759.0
2023-01-24 12:10:00,64.59,64.65,64.55,64.65,65099.0,60.6243,60.6806,60.5867,60.6806,65099.0
2023-01-24 12:20:00,64.64,64.65,64.54,64.56,52730.0,60.6712,60.6806,60.5773,60.5961,52730.0
2023-01-24 12:30:00,64.56,64.59,64.5,64.51,42012.0,60.5961,60.6243,60.5398,60.5492,42012.0
2023-01-24 12:40:00,64.5,64.61,64.49,64.61,62421.0,60.5398,60.643,60.5304,60.643,62421.0
2023-01-24 12:50:00,64.62,64.65,64.58,64.63,35433.0,60.6524,60.6806,60.6149,60.6618,35433.0
2023-01-24 13:00:00,64.63,64.72,64.6,64.7,49046.0,60.6618,60.7463,60.6337,60.7275,49046.0
2023-01-24 13:10:00,64.71,64.78,64.71,64.74,44467.0,60.7369,60.8026,60.7369,60.7651,44467.0
2023-01-24 13:20:00,64.73,64.74,64.68,64.71,33500.0,60.7557,60.7651,60.7087,60.7369,33500.0
2023-01-24 13:30:00,64.7,64.72,64.67,64.72,48232.0,60.7275,60.7463,60.6994,60.7463,48232.0
2023-01-24 13:40:00,64.71,64.81,64.7,64.76,46357.0,60.7369,60.8308,60.7275,60.7838,46357.0
2023-01-24 13:50:00,64.75,64.78,64.7,64.77,50073.0,60.7744,60.8026,60.7275,60.7932,50073.0
2023-01-24 14:00:00,64.77,64.77,64.67,64.73,48777.0,60.7932,60.7932,60.6994,60.7557,48777.0
2023-01-24 14:10:00,64.73,64.8,64.67,64.77,52105.0,60.7557,60.8214,60.6994,60.7932,52105.0
2023-01-24 14:20:00,64.77,64.82,64.75,64.81,51590.0,60.7932,60.8401,60.7744,60.8308,51590.0
2023-01-24 14:30:00,64.81,64.87,64.79,64.86,71856.0,60.8308,60.8871,60.812,60.8777,71856.0
2023-01-24 14:40:00,64.86,65.01,64.84,64.88,177307.0,60.8777,61.0185,60.8589,60.8965,177307.0
2023-01-24 14:50:00,64.87,64.95,64.87,64.94,43855.0,60.8871,60.9622,60.8871,60.9528,43855.0
2023-01-24 15:00:00,64.94,64.94,64.86,64.88,44017.0,60.9528,60.9528,60.8777,60.8965,44017.0
2023-01-24 15:10:00,64.88,64.92,64.87,64.89,88406.0,60.8965,60.934,60.8871,60.9058,88406.0
2023-01-24 15:20:00,64.88,64.89,64.78,64.82,56881.0,60.8965,60.9058,60.8026,60.8401,56881.0
2023-01-24 15:30:00,64.83,64.88,64.77,64.87,79923.0,60.8495,60.8965,60.7932,60.8871,79923.0
2023-01-24 15:40:00,64.88,64.88,64.78,64.87,106871.0,60.8965,60.8965,60.8026,60.8871,106871.0
2023-01-24 15:50:00,64.88,64.9,64.78,64.85,430548.0,60.8965,60.9152,60.8026,60.8683,430548.0
2023-01-25 09:30:00,64.97,64.97,64.4,64.51,157013.0,60.9809,60.9809,60.4459,60.5492,157013.0
2023-01-25 09:40:00,64.51,64.54,64.36,64.4,76398.0,60.5492,60.5773,60.4084,60.4459,76398.0
2023-01-25 09:50:00,64.37,64.44,64.34,64.43,94532.0,60.4178,60.4835,60.3896,60.4741,94532.0
2023-01-25 10:00:00,64.44,64.55,64.36,64.5,137238.0,60.4835,60.5867,60.4084,60.5398,137238.0
2023-01-25 10:10:00,64.5,64.58,64.44,64.53,84953.0,60.5398,60.6149,60.4835,60.568,84953.0
2023-01-25 10:20:00,64.52,64.58,64.47,64.49,61779.0,60.5586,60.6149,60.5116,60.5304,61779.0
2023-01-25 10:30:00,64.5,64.53,64.34,64.35,62797.0,60.5398,60.568,60.3896,60.399,62797.0
2023-01-25 10:40:00,64.35,64.37,64.19,64.21,84377.0,60.399,60.4178,60.2488,60.2676,84377.0
2023-01-25 10:50:00,64.21,64.23,64.15,64.2,63892.0,60.2676,60.2864,60.2113,60.2582,63892.0
2023-01-25 11:00:00,64.19,64.34,64.16,64.23,127477.0,60.2488,60.3896,60.2207,60.2864,127477.0
2023-01-25 11:10:00,64.24,64.26,64.11,64.22,62907.0,60.2958,60.3145,60.1737,60.277,62907.0
2023-01-25 11:20:00,64.21,64.24,64.18,64.19,48167.0,60.2676,60.2958,60.2394,60.2488,48167.0
2023-01-25 11:30:00,64.2,64.24,64.15,64.17,48879.0,60.2582,60.2958,60.2113,60.2301,48879.0
2023-01-25 11:40:00,64.17,64.18,64.08,64.13,84742.0,60.2301,60.2394,60.1456,60.1925,84742.0
2023-01-25 11:50:00,64.13,64.24,64.11,64.16,42715.0,60.1925,60.2958,60.1737,60.2207,42715.0
2023-01-25 12:00:00,64.16,64.25,64.15,64.19,58543.0,60.2207,60.3051,60.2113,60.2488,58543.0
2023-01-25 12:10:00,64.19,64.27,64.15,64.26,66712.0,60.2488,60.3239,60.2113,60.3145,66712.0
2023-01-25 12:20:00,64.27,64.3,64.24,64.3,33370.0,60.3239,60.3521,60.2958,60.3521,33370.0
2023-01-25 12:30:00,64.3,64.36,64.3,64.34,26526.0,60.3521,60.4084,60.3521,60.3896,26526.0
2023-01-25 12:40:00,64.34,64.44,64.34,64.43,22350.0,60.3896,60.4835,60.3896,60.4741,22350.0
2023-01-25 12:50:00,64.43,64.48,64.43,64.46,32090.0,60.4741,60.521,60.4741,60.5022,32090.0
2023-01-25 13:00:00,64.47,64.57,64.46,64.56,31114.0,60.5116,60.6055,60.5022,60.5961,31114.0
2023-01-25 13:10:00,64.56,64.64,64.55,64.61,29762.0,60.5961,60.6712,60.5867,60.643,29762.0
2023-01-25 13:20:00,64.6,64.69,64.59,64.66,31924.0,60.6337,60.7181,60.6243,60.69,31924.0
2023-01-25 13:30:00,64.66,64.68,64.55,64.56,41364.0,60.69,60.7087,60.5867,60.5961,41364.0
2023-01-25 13:40:00,64.57,64.59,64.51,64.58,36054.0,60.6055,60.6243,60.5492,60.6149,36054.0
2023-01-25 13:50:00,64.58,64.6,64.54,64.57,22414.0,60.6149,60.6337,60.5773,60.6055,22414.0
2023-01-25 14:00:00,64.57,64.63,64.53,64.59,51793.0,60.6055,60.6618,60.568,60.6243,51793.0
2023-01-25 14:10:00,64.6,64.73,64.56,64.73,47933.0,60.6337,60.7557,60.5961,60.7557,47933.0
2023-01-25 14:20:00,64.74,64.74,64.62,64.65,36618.0,60.7651,60.7651,60.6524,60.6806,36618.0
2023-01-25 14:30:00,64.64,64.68,64.6,64.63,25384.0,60.6712,60.7087,60.6337,60.6618,25384.0
2023-01-25 14:40:00,64.62,64.75,64.62,64.75,54598.0,60.6524,60.7744,60.6524,60.7744,54598.0
2023-01-25 14:50:00,64.75,64.81,64.73,64.77,76998.0,60.7744,60.8308,60.7557,60.7932,76998.0
2023-01-25 15:00:00,64.77,64.88,64.77,64.85,49611.0,60.7932,60.8965,60.7932,60.8683,49611.0
2023-01-25 15:10:00,64.86,64.86,64.74,64.81,66197.0,60.8777,60.8777,60.7651,60.8308,66197.0
2023-01-25 15:20:00,64.81,64.91,64.8,64.89,75166.0,60.8308,60.9246,60.8214,60.9058,75166.0
2023-01-25 15:30:00,64.89,64.95,64.87,64.94,78210.0,60.9058,60.9622,60.8871,60.9528,78210.0
2023-01-25 15:40:00,64.93,64.96,64.88,64.92,105128.0,60.9434,60.9715,60.8965,60.934,105128.0
2023-01-25 15:50:00,64.91,65.02,64.82,65.02,389984.0,60.9246,61.0279,60.8401,61.0279,389984.0
2023-01-26 09:30:00,64.7,64.85,64.28,64.4,263349.0,60.7275,60.8683,60.3333,60.4459,263349.0
2023-01-26 09:40:00,64.41,64.53,64.3,64.35,123666.0,60.4553,60.568,60.3521,60.399,123666.0
2023-01-26 09:50:00,64.37,64.46,64.29,64.38,132507.0,60.4178,60.5022,60.3427,60.4272,132507.0
2023-01-26 10:00:00,64.38,64.48,64.3,64.38,100554.0,60.4272,60.521,60.3521,60.4272,100554.0
2023-01-26 10:10:00,64.37,64.55,64.34,64.52,61207.0,60.4178,60.5867,60.3896,60.5586,61207.0
2023-01-26 10:20:00,64.52,64.56,64.43,64.51,83453.0,60.5586,60.5961,60.4741,60.5492,83453.0
2023-01-26 10:30:00,64.5,64.61,64.44,64.49,105350.0,60.5398,60.643,60.4835,60.5304,105350.0
2023-01-26 10:40:00,64.5,64.6,64.48,64.59,70945.0,60.5398,60.6337,60.521,60.6243,70945.0
2023-01-26 10:50:00,64.59,64.61,64.37,64.42,48912.0,60.6243,60.643,60.4178,60.4647,48912.0
2023-01-26 11:00:00,64.42,64.52,64.38,64.52,52863.0,60.4647,60.5586,60.4272,60.5586,52863.0
2023-01-26 11:10:00,64.53,64.55,64.43,64.44,37261.0,60.568,60.5867,60.4741,60.4835,37261.0
2023-01-26 11:20:00,64.44,64.45,64.33,64.41,59689.0,60.4835,60.4929,60.3802,60.4553,59689.0
2023-01-26 11:30:00,64.41,64.58,64.41,64.47,61752.0,60.4553,60.6149,60.4553,60.5116,61752.0
2023-01-26 11:40:00,64.46,64.62,64.45,64.56,46868.0,60.5022,60.6524,60.4929,60.5961,46868.0
2023-01-26 11:50:00,64.56,64.57,64.49,64.55,51004.0,60.5961,60.6055,60.5304,60.5867,51004.0
2023-01-26 12:00:00,64.55,64.64,64.53,64.64,31435.0,60.5867,60.6712,60.568,60.6712,31435.0
2023-01-26 12:10:00,64.63,64.69,64.59,64.59,28503.0,60.6618,60.7181,60.6243,60.6243,28503.0
2023-01-26 12:20:00,64.6,64.65,64.55,64.62,42099.0,60.6337,60.6806,60.5867,60.6524,42099.0
2023-01-26 12:30:00,64.62,64.69,64.61,64.69,28754.0,60.6524,60.7181,60.643,60.7181,28754.0
2023-01-26 12:40:00,64.69,64.69,64.56,64.58,49828.0,60.7181,60.7181,60.5961,60.6149,49828.0
2023-01-26 12:50:00,64.58,64.63,64.54,64.56,26302.0,60.6149,60.6618,60.5773,60.5961,26302.0
2023-01-26 13:00:00,64.57,64.63,64.53,64.56,50396.0,60.6055,60.6618,60.568,60.5961,50396.0
2023-01-26 13:10:00,64.56,64.61,64.55,64.56,22691.0,60.5961,60.643,60.5867,60.5961,22691.0
2023-01-26 13:20:00,64.56,64.66,64.55,64.59,61128.0,60.5961,60.69,60.5867,60.6243,61128.0
2023-01-26 13:30:00,64.59,64.67,64.58,64.67,45689.0,60.6243,60.6994,60.6149,60.6994,45689.0
2023-01-26 13:40:00,64.67,64.75,64.66,64.7,40375.0,60.6994,60.7744,60.69,60.7275,40375.0
2023-01-26 13:50:00,64.7,64.71,64.62,64.67,45046.0,60.7275,60.7369,60.6524,60.6994,45046.0
2023-01-26 14:00:00,64.67,64.71,64.61,64.69,59183.0,60.6994,60.7369,60.643,60.7181,59183.0
2023-01-26 14:10:00,64.7,64.7,64.62,64.67,44751.0,60.7275,60.7275,60.6524,60.6994,44751.0
2023-01-26 14:20:00,64.67,64.69,64.58,64.64,36714.0,60.6994,60.7181,60.6149,60.6712,36714.0
2023-01-26 14:30:00,64.64,64.76,64.62,64.7,92739.0,60.6712,60.7838,60.6524,60.7275,92739.0
2023-01-26 14:40:00,64.7,64.77,64.69,64.73,52697.0,60.7275,60.7932,60.7181,60.7557,52697.0
2023-01-26 14:50:00,64.72,64.79,64.7,64.78,102677.0,60.7463,60.812,60.7275,60.8026,102677.0
2023-01-26 15:00:00,64.78,64.82,64.75,64.78,114419.0,60.8026,60.8401,60.7744,60.8026,114419.0
2023-01-26 15:10:00,64.78,64.84,64.77,64.77,167129.0,60.8026,60.8589,60.7932,60.7932,167129.0
2023-01-26 15:20:00,64.77,64.77,64.71,64.71,118270.0,60.7932,60.7932,60.7369,60.7369,118270.0
2023-01-26 15:30:00,64.71,64.71,64.57,64.6,98149.0,60.7369,60.7369,60.6055,60.6337,98149.0
2023-01-26 15:40:00,64.61,64.62,64.55,64.59,132832.0,60.643,60.6524,60.5867,60.6243,132832.0
2023-01-26 15:50:00,64.58,64.59,64.45,64.52,707511.0,60.6149,60.6243,60.4929,60.5586,707511.0
2023-01-27 09:30:00,64.44,64.49,64.08,64.11,170092.0,60.4835,60.5304,60.1456,60.1737,170092.0
2023-01-27 09:40:00,64.11,64.32,64.06,64.23,174522.0,60.1737,60.3708,60.1268,60.2864,174522.0
2023-01-27 09:50:00,64.25,64.32,64.2,64.26,134496.0,60.3051,60.3708,60.2582,60.3145,134496.0
2023-01-27 10:00:00,64.28,64.48,64.22,64.43,69515.0,60.3333,60.521,60.277,60.4741,69515.0
2023-01-27 10:10:00,64.43,64.5,64.27,64.31,119156.0,60.4741,60.5398,60.3239,60.3615,119156.0
2023-01-27 10:20:00,64.31,64.32,64.21,64.28,165669.0,60.3615,60.3708,60.2676,60.3333,165669.0
2023-01-27 10:30:00,64.29,64.36,64.28,64.34,59577.0,60.3427,60.4084,60.3333,60.3896,59577.0
2023-01-27 10:40:00,64.34,64.36,64.17,64.23,94140.0,60.3896,60.4084,60.2301,60.2864,94140.0
2023-01-27 10:50:00,64.23,64.23,64.08,64.1,166659.0,60.2864,60.2864,60.1456,60.1644,166659.0
2023-01-27 11:00:00,64.09,64.14,64.08,64.13,77346.0,60.155,60.2019,60.1456,60.1925,77346.0
2023-01-27 11:10:00,64.14,64.15,64.07,64.1,70443.0,60.2019,60.2113,60.1362,60.1644,70443.0
2023-01-27 11:20:00,64.09,64.15,64.07,64.12,75324.0,60.155,60.2113,60.1362,60.1831,75324.0
2023-01-27 11:30:00,64.12,64.24,64.1,64.16,168482.0,60.1831,60.2958,60.1644,60.2207,168482.0
2023-01-27 11:40:00,64.16,64.2,64.12,64.15,104251.0,60.2207,60.2582,60.1831,60.2113,104251.0
2023-01-27 11:50:00,64.15,64.23,64.08,64.22,91684.0,60.2113,60.2864,60.1456,60.277,91684.0
2023-01-27 12:00:00,64.21,64.26,64.16,64.26,53449.0,60.2676,60.3145,60.2207,60.3145,53449.0
2023-01-27 12:10:00,64.27,64.41,64.25,64.39,54030.0,60.3239,60.4553,60.3051,60.4365,54030.0
2023-01-27 12:20:00,64.38,64.45,64.35,64.44,179037.0,60.4272,60.4929,60.399,60.4835,179037.0
2023-01-27 12:30:00,64.44,64.62,64.43,64.56,131213.0,60.4835,60.6524,60.4741,60.5961,131213.0
2023-01-27 12:40:00,64.57,64.69,64.56,64.69,55649.0,60.6055,60.7181,60.5961,60.7181,55649.0
2023-01-27 12:50:00,64.69,64.71,64.64,64.69,74566.0,60.7181,60.7369,60.6712,60.7181,74566.0
2023-01-27 13:00:00,64.69,64.71,64.64,64.64,62505.0,60.7181,60.7369,60.6712,60.6712,62505.0
2023-01-27 13:10:00,64.64,64.68,64.6,64.67,51938.0,60.6712,60.7087,60.6337,60.6994,51938.0
2023-01-27 13:20:00,64.67,64.71,64.64,64.68,43703.0,60.6994,60.7369,60.6712,60.7087,43703.0
2023-01-27 13:30:00,64.67,64.75,64.67,64.7,41467.0,60.6994,60.7744,60.6994,60.7275,41467.0
2023-01-27 13:40:00,64.7,64.7,64.56,64.6,45232.0,60.7275,60.7275,60.5961,60.6337,45232.0
2023-01-27 13:50:00,64.6,64.67,64.59,64.66,46554.0,60.6337,60.6994,60.6243,60.69,46554.0
2023-01-27 14:00:00,64.66,64.73,64.66,64.73,56364.0,60.69,60.7557,60.69,60.7557,56364.0
2023-01-27 14:10:00,64.73,64.76,64.71,64.75,71660.0,60.7557,60.7838,60.7369,60.7744,71660.0
2023-01-27 14:20:00,64.74,64.85,64.72,64.84,86041.0,60.7651,60.8683,60.7463,60.8589,86041.0
2023-01-27 14:30:00,64.84,64.86,64.8,64.84,75957.0,60.8589,60.8777,60.8214,60.8589,75957.0
2023-01-27 14:40:00,64.84,64.87,64.82,64.86,61823.0,60.8589,60.8871,60.8401,60.8777,61823.0
2023-01-27 14:50:00,64.85,64.86,64.79,64.8,47242.0,60.8683,60.8777,60.812,60.8214,47242.0
2023-01-27 15:00:00,64.81,64.85,64.79,64.84,88200.0,60.8308,60.8683,60.812,60.8589,88200.0
2023-01-27 15:10:00,64.84,64.87,64.77,64.78,72137.0,60.8589,60.8871,60.7932,60.8026,72137.0
2023-01-27 15:20:00,64.78,64.83,64.69,64.83,88498.0,60.8026,60.8495,60.7181,60.8495,88498.0
2023-01-27 15:30:00,64.82,64.95,64.8,64.91,87060.0,60.8401,60.9622,60.8214,60.9246,87060.0
2023-01-27 15:40:00,64.91,64.95,64.77,64.78,166144.0,60.9246,60.9622,60.7932,60.8026,166144.0
2023-01-27 15:50:00,64.79,64.79,64.66,64.68,553299.0,60.812,60.812,60.69,60.7087,553299.0
2023-01-30 09:30:00,64.78,64.96,64.6,64.96,416933.0,60.8026,60.9715,60.6337,60.9715,416933.0
2023-01-30 09:40:00,64.96,65.12,64.88,65.1,193673.0,60.9715,61.1217,60.8965,61.103,193673.0
2023-01-30 09:50:00,65.11,65.22,65.02,65.05,182726.0,61.1123,61.2156,61.0279,61.056,182726.0
2023-01-30 10:00:00,65.05,65.29,65.04,65.29,163764.0,61.056,61.2813,61.0466,61.2813,163764.0
2023-01-30 10:10:00,65.3,65.3,65.15,65.2,66746.0,61.2907,61.2907,61.1499,61.1968,66746.0
2023-01-30 10:20:00,65.22,65.42,65.16,65.42,320715.0,61.2156,61.4033,61.1593,61.4033,320715.0
2023-01-30 10:30:00,65.42,65.44,65.22,65.31,143867.0,61.4033,61.4221,61.2156,61.3001,143867.0
2023-01-30 10:40:00,65.3,65.34,65.16,65.2,103758.0,61.2907,61.3282,61.1593,61.1968,103758.0
2023-01-30 10:50:00,65.2,65.2,65.08,65.16,99239.0,61.1968,61.1968,61.0842,61.1593,99239.0
2023-01-30 11:00:00,65.15,65.22,65.06,65.09,310469.0,61.1499,61.2156,61.0654,61.0936,310469.0
2023-01-30 11:10:00,65.08,65.29,65.04,65.21,99484.0,61.0842,61.2813,61.0466,61.2062,99484.0
2023-01-30 11:20:00,65.2,65.22,64.97,64.98,77515.0,61.1968,61.2156,60.9809,60.9903,77515.0
2023-01-30 11:30:00,64.99,65.02,64.94,64.98,46642.0,60.9997,61.0279,60.9528,60.9903,46642.0
2023-01-30 11:40:00,64.99,65.01,64.82,64.86,47535.0,60.9997,61.0185,60.8401,60.8777,47535.0
2023-01-30 11:50:00,64.85,64.89,64.79,64.86,138752.0,60.8683,60.9058,60.812,60.8777,138752.0
2023-01-30 12:00:00,64.86,64.93,64.82,64.92,41078.0,60.8777,60.9434,60.8401,60.934,41078.0
2023-01-30 12:10:00,64.91,64.93,64.79,64.81,34735.0,60.9246,60.9434,60.812,60.8308,34735.0
2023-01-30 12:20:00,64.81,64.83,64.73,64.78,27968.0,60.8308,60.8495,60.7557,60.8026,27968.0
2023-01-30 12:30:00,64.78,64.8,64.72,64.78,48633.0,60.8026,60.8214,60.7463,60.8026,48633.0
2023-01-30 12:40:00,64.77,64.87,64.76,64.8,32266.0,60.7932,60.8871,60.7838,60.8214,32266.0
2023-01-30 12:50:00,64.79,64.81,64.71,64.73,37623.0,60.812,60.8308,60.7369,60.7557,37623.0
2023-01-30 13:00:00,64.72,64.78,64.7,64.75,36721.0,60.7463,60.8026,60.7275,60.7744,36721.0
2023-01-30 13:10:00,64.76,64.81,64.67,64.8,78468.0,60.7838,60.8308,60.6994,60.8214,78468.0
2023-01-30 13:20:00,64.81,64.9,64.8,64.83,37860.0,60.8308,60.9152,60.8214,60.8495,37860.0
2023-01-30 13:30:00,64.83,64.84,64.66,64.67,57968.0,60.8495,60.8589,60.69,60.6994,57968.0
2023-01-30 13:40:00,64.67,64.71,64.64,64.7,75094.0,60.6994,60.7369,60.6712,60.7275,75094.0
2023-01-30 13:50:00,64.7,64.7,64.59,64.66,55785.0,60.7275,60.7275,60.6243,60.69,55785.0
2023-01-30 14:00:00,64.67,64.71,64.63,64.64,55172.0,60.6994,60.7369,60.6618,60.6712,55172.0
2023-01-30 14:10:00,64.64,64.7,64.54,64.57,67044.0,60.6712,60.7275,60.5773,60.6055,67044.0
2023-01-30 14:20:00,64.57,64.58,64.49,64.5,50831.0,60.6055,60.6149,60.5304,60.5398,50831.0
2023-01-30 14:30:00,64.49,64.53,64.44,64.51,66691.0,60.5304,60.568,60.4835,60.5492,66691.0
2023-01-30 14:40:00,64.52,64.52,64.41,64.42,51841.0,60.5586,60.5586,60.4553,60.4647,51841.0
2023-01-30 14:50:00,64.42,64.52,64.41,64.44,111674.0,60.4647,60.5586,60.4553,60.4835,111674.0
2023-01-30 15:00:00,64.44,64.52,64.42,64.51,232881.0,60.4835,60.5586,60.4647,60.5492,232881.0
2023-01-30 15:10:00,64.51,64.61,64.5,64.56,82757.0,60.5492,60.643,60.5398,60.5961,82757.0
2023-01-30 15:20:00,64.56,64.6,64.5,64.6,75722.0,60.5961,60.6337,60.5398,60.6337,75722.0
2023-01-30 15:30:00,64.59,64.75,64.53,64.73,104045.0,60.6243,60.7744,60.568,60.7557,104045.0
2023-01-30 15:40:00,64.73,64.76,64.68,64.76,128441.0,60.7557,60.7838,60.7087,60.7838,128441.0
2023-01-30 15:50:00,64.75,64.89,64.63,64.87,620919.0,60.7744,60.9058,60.6618,60.8871,620919.0
2023-01-31 09:30:00,64.98,65.26,64.77,64.86,150943.0,60.9903,61.2531,60.7932,60.8777,150943.0
2023-01-31 09:40:00,64.86,65.07,64.82,64.95,84225.0,60.8777,61.0748,60.8401,60.9622,84225.0
2023-01-31 09:50:00,64.95,64.99,64.73,64.76,84898.0,60.9622,60.9997,60.7557,60.7838,84898.0
2023-01-31 10:00:00,64.75,64.98,64.71,64.87,82289.0,60.7744,60.9903,60.7369,60.8871,82289.0
2023-01-31 10:10:00,64.87,65.12,64.85,65.08,123790.0,60.8871,61.1217,60.8683,61.0842,123790.0
2023-01-31 10:20:00,65.08,65.09,64.97,65.06,69845.0,61.0842,61.0936,60.9809,61.0654,69845.0
2023-01-31 10:30:00,65.07,65.08,64.99,65.0,48826.0,61.0748,61.0842,60.9997,61.0091,48826.0
2023-01-31 10:40:00,65.0,65.05,64.89,64.97,92622.0,61.0091,61.056,60.9058,60.9809,92622.0
2023-01-31 10:50:00,64.97,64.98,64.81,64.84,84981.0,60.9809,60.9903,60.8308,60.8589,84981.0
2023-01-31 11:00:00,64.84,64.95,64.76,64.8,70172.0,60.8589,60.9622,60.7838,60.8214,70172.0
2023-01-31 11:10:00,64.8,64.89,64.79,64.89,89114.0,60.8214,60.9058,60.812,60.9058,89114.0
2023-01-31 11:20:00,64.89,64.95,64.84,64.92,48186.0,60.9058,60.9622,60.8589,60.934,48186.0
2023-01-31 11:30:00,64.92,64.98,64.91,64.93,73732.0,60.934,60.9903,60.9246,60.9434,73732.0
2023-01-31 11:40:00,64.92,64.98,64.88,64.92,62693.0,60.934,60.9903,60.8965,60.934,62693.0
2023-01-31 11:50:00,64.92,65.06,64.92,65.01,77612.0,60.934,61.0654,60.934,61.0185,77612.0
2023-01-31 12:00:00,65.02,65.09,64.98,65.08,70514.0,61.0279,61.0936,60.9903,61.0842,70514.0
2023-01-31 12:10:00,65.08,65.09,64.97,65.05,59688.0,61.0842,61.0936,60.9809,61.056,59688.0
2023-01-31 12:20:00,65.05,65.05,64.95,65.05,39479.0,61.056,61.056,60.9622,61.056,39479.0
2023-01-31 12:30:00,65.05,65.1,65.01,65.09,37728.0,61.056,61.103,61.0185,61.0936,37728.0
2023-01-31 12:40:00,65.09,65.12,65.07,65.08,43750.0,61.0936,61.1217,61.0748,61.0842,43750.0
2023-01-31 12:50:00,65.08,65.09,65.04,65.08,48122.0,61.0842,61.0936,61.0466,61.0842,48122.0
2023-01-31 13:00:00,65.08,65.11,65.05,65.06,60473.0,61.0842,61.1123,61.056,61.0654,60473.0
2023-01-31 13:10:00,65.06,65.17,65.06,65.11,102316.0,61.0654,61.1687,61.0654,61.1123,102316.0
2023-01-31 13:20:00,65.12,65.19,65.11,65.15,44691.0,61.1217,61.1874,61.1123,61.1499,44691.0
2023-01-31 13:30:00,65.15,65.22,65.14,65.19,45330.0,61.1499,61.2156,61.1405,61.1874,45330.0
2023-01-31 13:40:00,65.19,65.22,65.17,65.19,61783.0,61.1874,61.2156,61.1687,61.1874,61783.0
2023-01-31 13:50:00,65.2,65.27,65.19,65.26,72865.0,61.1968,61.2625,61.1874,61.2531,72865.0
2023-01-31 14:00:00,65.26,65.31,65.25,65.28,52469.0,61.2531,61.3001,61.2437,61.2719,52469.0
2023-01-31 14:10:00,65.28,65.28,65.14,65.14,52005.0,61.2719,61.2719,61.1405,61.1405,52005.0
2023-01-31 14:20:00,65.14,65.16,65.09,65.12,51825.0,61.1405,61.1593,61.0936,61.1217,51825.0
2023-01-31 14:30:00,65.12,65.18,65.09,65.18,50345.0,61.1217,61.178,61.0936,61.178,50345.0
2023-01-31 14:40:00,65.17,65.22,65.17,65.19,58124.0,61.1687,61.2156,61.1687,61.1874,58124.0
2023-01-31 14:50:00,65.19,65.23,65.18,65.2,54266.0,61.1874,61.225,61.178,61.1968,54266.0
2023-01-31 15:00:00,65.2,65.27,65.19,65.23,49840.0,61.1968,61.2625,61.1874,61.225,49840.0
2023-01-31 15:10:00,65.23,65.23,65.14,65.17,84906.0,61.225,61.225,61.1405,61.1687,84906.0
2023-01-31 15:20:00,65.17,65.22,65.13,65.14,81775.0,61.1687,61.2156,61.1311,61.1405,81775.0
2023-01-31 15:30:00,65.14,65.27,65.13,65.23,190401.0,61.1405,61.2625,61.1311,61.225,190401.0
2023-01-31 15:40:00,65.24,65.34,65.24,65.31,165192.0,61.2344,61.3282,61.2344,61.3001,165192.0
2023-01-31 15:50:00,65.31,65.48,65.31,65.47,670186.0,61.3001,61.4596,61.3001,61.4502,670186.0
2023-02-01 09:30:00,65.66,66.58,65.44,66.34,340443.0,61.6286,62.4921,61.4221,62.2668,340443.0
2023-02-01 09:40:00,66.34,66.93,66.09,66.81,234868.0,62.2668,62.8206,62.0322,62.708,234868.0
2023-02-01 09:50:00,66.82,66.82,66.36,66.42,161880.0,62.7173,62.7173,62.2856,62.3419,161880.0
2023-02-01 10:00:00,66.45,66.46,65.8,65.86,107306.0,62.3701,62.3795,61.76,61.8163,107306.0
2023-02-01 10:10:00,65.87,65.97,65.62,65.76,128410.0,61.8257,61.9195,61.591,61.7224,128410.0
2023-02-01 10:20:00,65.77,65.84,65.57,65.83,128039.0,61.7318,61.7975,61.5441,61.7881,128039.0
2023-02-01 10:30:00,65.82,66.14,65.74,66.08,170099.0,61.7787,62.0791,61.7037,62.0228,170099.0
2023-02-01 10:40:00,66.08,66.08,65.89,65.91,89442.0,62.0228,62.0228,61.8444,61.8632,89442.0
2023-02-01 10:50:00,65.91,65.92,65.64,65.88,102202.0,61.8632,61.8726,61.6098,61.8351,102202.0
2023-02-01 11:00:00,65.89,66.06,65.88,65.93,79668.0,61.8444,62.004,61.8351,61.882,79668.0
2023-02-01 11:10:00,65.94,66.09,65.93,66.09,58132.0,61.8914,62.0322,61.882,62.0322,58132.0
2023-02-01 11:20:00,66.09,66.32,66.07,66.25,58889.0,62.0322,62.248,62.0134,62.1823,58889.0
2023-02-01 11:30:00,66.25,66.26,66.08,66.17,60184.0,62.1823,62.1917,62.0228,62.1073,60184.0
2023-02-01 11:40:00,66.18,66.24,66.17,66.22,56458.0,62.1166,62.173,62.1073,62.1542,56458.0
2023-02-01 11:50:00,66.2,66.41,66.19,66.37,73025.0,62.1354,62.3325,62.126,62.295,73025.0
2023-02-01 12:00:00,66.36,66.45,66.29,66.45,62642.0,62.2856,62.3701,62.2199,62.3701,62642.0
2023-02-01 12:10:00,66.45,66.48,66.34,66.42,69918.0,62.3701,62.3982,62.2668,62.3419,69918.0
2023-02-01 12:20:00,66.42,66.5,66.42,66.48,58289.0,62.3419,62.417,62.3419,62.3982,58289.0
2023-02-01 12:30:00,66.48,66.52,66.18,66.2,64419.0,62.3982,62.4358,62.1166,62.1354,64419.0
2023-02-01 12:40:00,66.19,66.2,66.08,66.1,51280.0,62.126,62.1354,62.0228,62.0416,51280.0
2023-02-01 12:50:00,66.1,66.11,66.05,66.06,47575.0,62.0416,62.0509,61.9946,62.004,47575.0
2023-02-01 13:00:00,66.06,66.16,66.05,66.13,36258.0,62.004,62.0979,61.9946,62.0697,36258.0
2023-02-01 13:10:00,66.13,66.14,66.05,66.09,64671.0,62.0697,62.0791,61.9946,62.0322,64671.0
2023-02-01 13:20:00,66.09,66.11,66.05,66.11,44230.0,62.0322,62.0509,61.9946,62.0509,44230.0
2023-02-01 13:30:00,66.1,66.11,66.04,66.06,54075.0,62.0416,62.0509,61.9852,62.004,54075.0
2023-02-01 13:40:00,66.06,66.13,66.05,66.13,61316.0,62.004,62.0697,61.9946,62.0697,61316.0
2023-02-01 13:50:00,66.13,66.23,66.11,66.12,91795.0,62.0697,62.1636,62.0509,62.0603,91795.0
2023-02-01 14:00:00,66.12,66.34,66.01,66.22,293449.0,62.0603,62.2668,61.9571,62.1542,293449.0
2023-02-01 14:10:00,66.22,66.27,66.05,66.06,88120.0,62.1542,62.2011,61.9946,62.004,88120.0
2023-02-01 14:20:00,66.06,66.13,66.05,66.06,77138.0,62.004,62.0697,61.9946,62.004,77138.0
2023-02-01 14:30:00,66.06,66.54,65.8,66.49,215064.0,62.004,62.4545,61.76,62.4076,215064.0
2023-02-01 14:40:00,66.49,66.84,66.45,66.69,145548.0,62.4076,62.7361,62.3701,62.5953,145548.0
2023-02-01 14:50:00,66.71,66.97,66.66,66.76,123636.0,62.6141,62.8581,62.5672,62.661,123636.0
2023-02-01 15:00:00,66.76,67.0,66.72,66.98,139820.0,62.661,62.8863,62.6235,62.8675,139820.0
2023-02-01 15:10:00,66.97,66.99,66.71,66.84,103227.0,62.8581,62.8769,62.6141,62.7361,103227.0
2023-02-01 15:20:00,66.84,66.95,66.77,66.95,106326.0,62.7361,62.8394,62.6704,62.8394,106326.0
2023-02-01 15:30:00,66.95,67.13,66.91,67.02,216928.0,62.8394,63.0083,62.8018,62.9051,216928.0
2023-02-01 15:40:00,67.02,67.1,66.79,66.82,224366.0,62.9051,62.9802,62.6892,62.7173,224366.0
2023-02-01 15:50:00,66.81,66.85,66.68,66.76,748907.0,62.708,62.7455,62.5859,62.661,748907.0
2023-02-02 09:30:00,66.25,66.5,65.99,66.29,294001.0,62.1823,62.417,61.9383,62.2199,294001.0
2023-02-02 09:40:00,66.3,66.31,65.88,65.95,160927.0,62.2293,62.2387,61.8351,61.9008,160927.0
2023-02-02 09:50:00,65.95,66.02,65.79,65.93,127846.0,61.9008,61.9665,61.7506,61.882,127846.0
2023-02-02 10:00:00,65.94,66.1,65.79,65.99,235484.0,61.8914,62.0416,61.7506,61.9383,235484.0
2023-02-02 10:10:00,65.97,66.36,65.91,66.33,109745.0,61.9195,62.2856,61.8632,62.2574,109745.0
2023-02-02 10:20:00,66.32,66.47,66.28,66.42,106990.0,62.248,62.3888,62.2105,62.3419,106990.0
2023-02-02 10:30:00,66.44,66.71,66.43,66.7,111858.0,62.3607,62.6141,62.3513,62.6047,111858.0
2023-02-02 10:40:00,66.7,66.76,66.61,66.68,90874.0,62.6047,62.661,62.5202,62.5859,90874.0
2023-02-02 10:50:00,66.68,66.73,66.48,66.53,85935.0,62.5859,62.6329,62.3982,62.4452,85935.0
2023-02-02 11:00:00,66.53,66.54,66.41,66.49,94857.0,62.4452,62.4545,62.3325,62.4076,94857.0
2023-02-02 11:10:00,66.48,66.53,66.41,66.48,74361.0,62.3982,62.4452,62.3325,62.3982,74361.0
2023-02-02 11:20:00,66.48,66.55,66.42,66.42,70409.0,62.3982,62.4639,62.3419,62.3419,70409.0
2023-02-02 11:30:00,66.43,66.49,66.36,66.4,64091.0,62.3513,62.4076,62.2856,62.3231,64091.0
2023-02-02 11:40:00,66.41,66.45,66.27,66.43,88499.0,62.3325,62.3701,62.2011,62.3513,88499.0
2023-02-02 11:50:00,66.43,66.51,66.33,66.34,58391.0,62.3513,62.4264,62.2574,62.2668,58391.0
2023-02-02 12:00:00,66.35,66.38,66.27,66.3,56551.0,62.2762,62.3044,62.2011,62.2293,56551.0
2023-02-02 12:10:00,66.3,66.41,66.29,66.37,58666.0,62.2293,62.3325,62.2199,62.295,58666.0
2023-02-02 12:20:00,66.36,66.49,66.34,66.46,58980.0,62.2856,62.4076,62.2668,62.3795,58980.0
2023-02-02 12:30:00,66.44,66.55,66.43,66.52,64470.0,62.3607,62.4639,62.3513,62.4358,64470.0
2023-02-02 12:40:00,66.51,66.58,66.48,66.55,50904.0,62.4264,62.4921,62.3982,62.4639,50904.0
2023-02-02 12:50:00,66.55,66.55,66.47,66.51,38651.0,62.4639,62.4639,62.3888,62.4264,38651.0
2023-02-02 13:00:00,66.51,66.55,66.37,66.37,69415.0,62.4264,62.4639,62.295,62.295,69415.0
2023-02-02 13:10:00,66.37,66.38,66.25,66.34,84548.0,62.295,62.3044,62.1823,62.2668,84548.0
2023-02-02 13:20:00,66.34,66.4,66.3,66.31,48248.0,62.2668,62.3231,62.2293,62.2387,48248.0
2023-02-02 13:30:00,66.29,66.34,66.24,66.3,80461.0,62.2199,62.2668,62.173,62.2293,80461.0
2023-02-02 13:40:00,66.31,66.43,66.31,66.4,73916.0,62.2387,62.3513,62.2387,62.3231,73916.0
2023-02-02 13:50:00,66.4,66.58,66.38,66.55,69025.0,62.3231,62.4921,62.3044,62.4639,69025.0
2023-02-02 14:00:00,66.55,66.58,66.45,66.5,102586.0,62.4639,62.4921,62.3701,62.417,102586.0
2023-02-02 14:10:00,66.5,66.52,66.29,66.37,104384.0,62.417,62.4358,62.2199,62.295,104384.0
2023-02-02 14:20:00,66.37,66.39,66.28,66.39,72976.0,62.295,62.3137,62.2105,62.3137,72976.0
2023-02-02 14:30:00,66.39,66.45,66.31,66.42,77848.0,62.3137,62.3701,62.2387,62.3419,77848.0
2023-02-02 14:40:00,66.42,66.53,66.38,66.53,85318.0,62.3419,62.4452,62.3044,62.4452,85318.0
2023-02-02 14:50:00,66.53,66.56,66.48,66.55,143077.0,62.4452,62.4733,62.3982,62.4639,143077.0
2023-02-02 15:00:00,66.55,66.74,66.49,66.64,166878.0,62.4639,62.6423,62.4076,62.5484,166878.0
2023-02-02 15:10:00,66.65,66.7,66.62,66.7,62756.0,62.5578,62.6047,62.5296,62.6047,62756.0
2023-02-02 15:20:00,66.7,66.76,66.66,66.72,87552.0,62.6047,62.661,62.5672,62.6235,87552.0
2023-02-02 15:30:00,66.73,66.79,66.65,66.67,115195.0,62.6329,62.6892,62.5578,62.5766,115195.0
2023-02-02 15:40:00,66.67,66.67,66.48,66.66,209717.0,62.5766,62.5766,62.3982,62.5672,209717.0
2023-02-02 15:50:00,66.65,66.76,66.54,66.67,504351.0,62.5578,62.661,62.4545,62.5766,504351.0
2023-02-03 09:30:00,66.62,66.87,66.31,66.32,182683.0,62.5296,62.7643,62.2387,62.248,182683.0
2023-02-03 09:40:00,66.33,66.37,66.01,66.01,262477.0,62.2574,62.295,61.9571,61.9571,262477.0
2023-02-03 09:50:00,66.01,66.02,65.63,65.68,254811.0,61.9571,61.9665,61.6004,61.6473,254811.0
2023-02-03 10:00:00,65.67,65.71,65.51,65.61,176662.0,61.638,61.6755,61.4878,61.5816,176662.0
2023-02-03 10:10:00,65.6,65.85,65.58,65.77,134716.0,61.5723,61.8069,61.5535,61.7318,134716.0
2023-02-03 10:20:00,65.76,65.84,65.72,65.79,164843.0,61.7224,61.7975,61.6849,61.7506,164843.0
2023-02-03 10:30:00,65.8,65.94,65.78,65.89,89655.0,61.76,61.8914,61.7412,61.8444,89655.0
2023-02-03 10:40:00,65.89,65.89,65.69,65.71,80193.0,61.8444,61.8444,61.6567,61.6755,80193.0
2023-02-03 10:50:00,65.72,65.81,65.66,65.77,181213.0,61.6849,61.7694,61.6286,61.7318,181213.0
2023-02-03 11:00:00,65.78,65.85,65.77,65.8,105025.0,61.7412,61.8069,61.7318,61.76,105025.0
2023-02-03 11:10:00,65.81,65.86,65.72,65.76,129527.0,61.7694,61.8163,61.6849,61.7224,129527.0
2023-02-03 11:20:00,65.76,65.87,65.74,65.84,48688.0,61.7224,61.8257,61.7037,61.7975,48688.0
2023-02-03 11:30:00,65.84,65.9,65.69,65.72,68530.0,61.7975,61.8538,61.6567,61.6849,68530.0
2023-02-03 11:40:00,65.72,65.75,65.62,65.62,92868.0,61.6849,61.713,61.591,61.591,92868.0
2023-02-03 11:50:00,65.62,65.76,65.6,65.7,87061.0,61.591,61.7224,61.5723,61.6661,87061.0
2023-02-03 12:00:00,65.69,65.87,65.68,65.79,59328.0,61.6567,61.8257,61.6473,61.7506,59328.0
2023-02-03 12:10:00,65.79,65.91,65.79,65.89,46741.0,61.7506,61.8632,61.7506,61.8444,46741.0
2023-02-03 12:20:00,65.88,65.96,65.84,65.91,41424.0,61.8351,61.9102,61.7975,61.8632,41424.0
2023-02-03 12:30:00,65.91,66.01,65.9,65.98,58340.0,61.8632,61.9571,61.8538,61.9289,58340.0
2023-02-03 12:40:00,65.98,66.07,65.98,66.02,35662.0,61.9289,62.0134,61.9289,61.9665,35662.0
2023-02-03 12:50:00,66.02,66.06,65.82,65.84,76190.0,61.9665,62.004,61.7787,61.7975,76190.0
2023-02-03 13:00:00,65.83,65.88,65.73,65.74,57545.0,61.7881,61.8351,61.6943,61.7037,57545.0
2023-02-03 13:10:00,65.73,65.84,65.71,65.81,47000.0,61.6943,61.7975,61.6755,61.7694,47000.0
2023-02-03 13:20:00,65.81,65.85,65.74,65.77,45239.0,61.7694,61.8069,61.7037,61.7318,45239.0
2023-02-03 13:30:00,65.77,65.82,65.72,65.81,53743.0,61.7318,61.7787,61.6849,61.7694,53743.0
2023-02-03 13:40:00,65.8,65.88,65.73,65.84,81818.0,61.76,61.8351,61.6943,61.7975,81818.0
2023-02-03 13:50:00,65.85,65.93,65.84,65.91,38709.0,61.8069,61.882,61.7975,61.8632,38709.0
2023-02-03 14:00:00,65.92,65.96,65.86,65.88,55006.0,61.8726,61.9102,61.8163,61.8351,55006.0
2023-02-03 14:10:00,65.88,65.93,65.82,65.92,51055.0,61.8351,61.882,61.7787,61.8726,51055.0
2023-02-03 14:20:00,65.92,65.97,65.88,65.97,83820.0,61.8726,61.9195,61.8351,61.9195,83820.0
2023-02-03 14:30:00,65.97,66.03,65.89,66.01,62425.0,61.9195,61.9759,61.8444,61.9571,62425.0
2023-02-03 14:40:00,66.02,66.03,65.92,65.95,26493.0,61.9665,61.9759,61.8726,61.9008,26493.0
2023-02-03 14:50:00,65.95,66.03,65.94,66.0,76782.0,61.9008,61.9759,61.8914,61.9477,76782.0
2023-02-03 15:00:00,66.0,66.0,65.86,65.98,58255.0,61.9477,61.9477,61.8163,61.9289,58255.0
2023-02-03 15:10:00,65.98,66.13,65.96,66.1,54612.0,61.9289,62.0697,61.9102,62.0416,54612.0
2023-02-03 15:20:00,66.11,66.12,66.03,66.05,114447.0,62.0509,62.0603,61.9759,61.9946,114447.0
2023-02-03 15:30:00,66.05,66.17,66.03,66.06,156414.0,61.9946,62.1073,61.9759,62.004,156414.0
2023-02-03 15:40:00,66.06,66.1,65.96,66.0,149303.0,62.004,62.0416,61.9102,61.9477,149303.0
2023-02-03 15:50:00,66.0,66.02,65.89,65.9,539146.0,61.9477,61.9665,61.8444,61.8538,539146.0
2023-02-06 09:30:00,65.89,66.14,65.8,65.99,198601.0,61.8444,62.0791,61.76,61.9383,198601.0
2023-02-06 09:40:00,65.98,65.99,65.68,65.86,121093.0,61.9289,61.9383,61.6473,61.8163,121093.0
2023-02-06 09:50:00,65.87,66.0,65.82,65.84,85234.0,61.8257,61.9477,61.7787,61.7975,85234.0
2023-02-06 10:00:00,65.83,65.85,65.67,65.73,154954.0,61.7881,61.8069,61.638,61.6943,154954.0
2023-02-06 10:10:00,65.7,65.86,65.7,65.82,54610.0,61.6661,61.8163,61.6661,61.7787,54610.0
2023-02-06 10:20:00,65.81,65.84,65.66,65.7,58903.0,61.7694,61.7975,61.6286,61.6661,58903.0
2023-02-06 10:30:00,65.7,65.83,65.65,65.78,91425.0,61.6661,61.7881,61.6192,61.7412,91425.0
2023-02-06 10:40:00,65.78,65.85,65.75,65.78,35391.0,61.7412,61.8069,61.713,61.7412,35391.0
2023-02-06 10:50:00,65.78,65.92,65.77,65.87,40022.0,61.7412,61.8726,61.7318,61.8257,40022.0
2023-02-06 11:00:00,65.87,66.03,65.87,65.96,54828.0,61.8257,61.9759,61.8257,61.9102,54828.0
2023-02-06 11:10:00,65.96,66.03,65.93,66.03,67690.0,61.9102,61.9759,61.882,61.9759,67690.0
2023-02-06 11:20:00,66.02,66.05,65.99,66.03,70704.0,61.9665,61.9946,61.9383,61.9759,70704.0
2023-02-06 11:30:00,66.03,66.05,65.93,65.97,94149.0,61.9759,61.9946,61.882,61.9195,94149.0
2023-02-06 11:40:00,65.97,65.98,65.89,65.89,59950.0,61.9195,61.9289,61.8444,61.8444,59950.0
2023-02-06 11:50:00,65.89,65.94,65.78,65.8,81531.0,61.8444,61.8914,61.7412,61.76,81531.0
2023-02-06 12:00:00,65.8,65.96,65.79,65.92,71950.0,61.76,61.9102,61.7506,61.8726,71950.0
2023-02-06 12:10:00,65.91,65.93,65.81,65.9,84885.0,61.8632,61.882,61.7694,61.8538,84885.0
2023-02-06 12:20:00,65.9,66.02,65.88,66.0,61409.0,61.8538,61.9665,61.8351,61.9477,61409.0
2023-02-06 12:30:00,66.01,66.09,66.0,66.07,43052.0,61.9571,62.0322,61.9477,62.0134,43052.0
2023-02-06 12:40:00,66.07,66.09,66.01,66.06,50569.0,62.0134,62.0322,61.9571,62.004,50569.0
2023-02-06 12:50:00,66.06,66.21,66.06,66.15,51999.0,62.004,62.1448,62.004,62.0885,51999.0
2023-02-06 13:00:00,66.15,66.28,66.15,66.28,33457.0,62.0885,62.2105,62.0885,62.2105,33457.0
2023-02-06 13:10:00,66.29,66.29,66.19,66.22,47200.0,62.2199,62.2199,62.126,62.1542,47200.0
2023-02-06 13:20:00,66.21,66.28,66.18,66.25,89842.0,62.1448,62.2105,62.1166,62.1823,89842.0
2023-02-06 13:30:00,66.24,66.28,66.18,66.21,35167.0,62.173,62.2105,62.1166,62.1448,35167.0
2023-02-06 13:40:00,66.2,66.26,66.17,66.17,61010.0,62.1354,62.1917,62.1073,62.1073,61010.0
2023-02-06 13:50:00,66.18,66.2,66.09,66.1,45039.0,62.1166,62.1354,62.0322,62.0416,45039.0
2023-02-06 14:00:00,66.09,66.2,66.08,66.19,40605.0,62.0322,62.1354,62.0228,62.126,40605.0
2023-02-06 14:10:00,66.19,66.25,66.17,66.24,146843.0,62.126,62.1823,62.1073,62.173,146843.0
2023-02-06 14:20:00,66.25,66.27,66.16,66.17,41337.0,62.1823,62.2011,62.0979,62.1073,41337.0
2023-02-06 14:30:00,66.18,66.21,66.16,66.2,33756.0,62.1166,62.1448,62.0979,62.1354,33756.0
2023-02-06 14:40:00,66.2,66.2,66.11,66.15,93796.0,62.1354,62.1354,62.0509,62.0885,93796.0
2023-02-06 14:50:00,66.14,66.17,66.1,66.16,31763.0,62.0791,62.1073,62.0416,62.0979,31763.0
2023-02-06 15:00:00,66.17,66.22,66.14,66.22,83258.0,62.1073,62.1542,62.0791,62.1542,83258.0
2023-02-06 15:10:00,66.22,66.22,66.11,66.14,64728.0,62.1542,62.1542,62.0509,62.0791,64728.0
2023-02-06 15:20:00,66.14,66.17,66.04,66.06,57569.0,62.0791,62.1073,61.9852,62.004,57569.0
2023-02-06 15:30:00,66.06,66.18,66.01,66.14,89528.0,62.004,62.1166,61.9571,62.0791,89528.0
2023-02-06 15:40:00,66.13,66.14,66.07,66.13,112071.0,62.0697,62.0791,62.0134,62.0697,112071.0
2023-02-06 15:50:00,66.13,66.2,66.09,66.17,460367.0,62.0697,62.1354,62.0322,62.1073,460367.0
2023-02-07 09:30:00,65.7,65.7,64.8,64.81,242912.0,61.6661,61.6661,60.8214,60.8308,242912.0
2023-02-07 09:40:00,64.81,64.82,64.52,64.53,143897.0,60.8308,60.8401,60.5586,60.568,143897.0
2023-02-07 09:50:00,64.53,64.72,64.42,64.59,178208.0,60.568,60.7463,60.4647,60.6243,178208.0
2023-02-07 10:00:00,64.59,64.85,64.58,64.72,167651.0,60.6243,60.8683,60.6149,60.7463,167651.0
2023-02-07 10:10:00,64.71,64.88,64.69,64.83,97255.0,60.7369,60.8965,60.7181,60.8495,97255.0
2023-02-07 10:20:00,64.84,64.84,64.68,64.84,65764.0,60.8589,60.8589,60.7087,60.8589,65764.0
2023-02-07 10:30:00,64.84,64.95,64.8,64.93,78362.0,60.8589,60.9622,60.8214,60.9434,78362.0
2023-02-07 10:40:00,64.93,64.99,64.86,64.91,115055.0,60.9434,60.9997,60.8777,60.9246,115055.0
2023-02-07 10:50:00,64.9,64.97,64.79,64.92,162763.0,60.9152,60.9809,60.812,60.934,162763.0
2023-02-07 11:00:00,64.92,65.0,64.81,64.98,67091.0,60.934,61.0091,60.8308,60.9903,67091.0
2023-02-07 11:10:00,64.97,64.98,64.9,64.94,69014.0,60.9809,60.9903,60.9152,60.9528,69014.0
2023-02-07 11:20:00,64.94,64.97,64.89,64.91,52306.0,60.9528,60.9809,60.9058,60.9246,52306.0
2023-02-07 11:30:00,64.92,65.0,64.91,64.95,55055.0,60.934,61.0091,60.9246,60.9622,55055.0
2023-02-07 11:40:00,64.96,65.05,64.95,65.04,54340.0,60.9715,61.056,60.9622,61.0466,54340.0
2023-02-07 11:50:00,65.03,65.05,64.79,64.83,67052.0,61.0373,61.056,60.812,60.8495,67052.0
2023-02-07 12:00:00,64.83,64.86,64.73,64.75,36424.0,60.8495,60.8777,60.7557,60.7744,36424.0
2023-02-07 12:10:00,64.75,64.77,64.63,64.68,45645.0,60.7744,60.7932,60.6618,60.7087,45645.0
2023-02-07 12:20:00,64.68,64.72,64.59,64.59,50817.0,60.7087,60.7463,60.6243,60.6243,50817.0
2023-02-07 12:30:00,64.6,64.63,64.56,64.6,24627.0,60.6337,60.6618,60.5961,60.6337,24627.0
2023-02-07 12:40:00,64.62,65.02,64.61,65.01,122723.0,60.6524,61.0279,60.643,61.0185,122723.0
2023-02-07 12:50:00,65.02,65.29,64.96,65.15,170644.0,61.0279,61.2813,60.9715,61.1499,170644.0
2023-02-07 13:00:00,65.15,65.32,65.15,65.24,196405.0,61.1499,61.3094,61.1499,61.2344,196405.0
2023-02-07 13:10:00,65.25,65.25,64.83,64.93,116998.0,61.2437,61.2437,60.8495,60.9434,116998.0
2023-02-07 13:20:00,64.94,64.94,64.59,64.6,112593.0,60.9528,60.9528,60.6243,60.6337,112593.0
2023-02-07 13:30:00,64.59,64.6,64.22,64.28,129439.0,60.6243,60.6337,60.277,60.3333,129439.0
2023-02-07 13:40:00,64.31,64.44,64.15,64.19,106335.0,60.3615,60.4835,60.2113,60.2488,106335.0
2023-02-07 13:50:00,64.19,64.26,64.12,64.25,63838.0,60.2488,60.3145,60.1831,60.3051,63838.0
2023-02-07 14:00:00,64.27,64.72,64.26,64.7,92605.0,60.3239,60.7463,60.3145,60.7275,92605.0
2023-02-07 14:10:00,64.7,64.85,64.69,64.8,88960.0,60.7275,60.8683,60.7181,60.8214,88960.0
2023-02-07 14:20:00,64.8,64.88,64.76,64.77,79700.0,60.8214,60.8965,60.7838,60.7932,79700.0
2023-02-07 14:30:00,64.79,65.01,64.76,64.88,97067.0,60.812,61.0185,60.7838,60.8965,97067.0
2023-02-07 14:40:00,64.88,64.94,64.81,64.81,48927.0,60.8965,60.9528,60.8308,60.8308,48927.0
2023-02-07 14:50:00,64.81,64.98,64.79,64.97,93188.0,60.8308,60.9903,60.812,60.9809,93188.0
2023-02-07 15:00:00,64.98,65.15,64.86,64.89,104224.0,60.9903,61.1499,60.8777,60.9058,104224.0
2023-02-07 15:10:00,64.9,64.92,64.77,64.8,150827.0,60.9152,60.934,60.7932,60.8214,150827.0
2023-02-07 15:20:00,64.8,64.91,64.79,64.87,142194.0,60.8214,60.9246,60.812,60.8871,142194.0
2023-02-07 15:30:00,64.87,64.91,64.8,64.89,166320.0,60.8871,60.9246,60.8214,60.9058,166320.0
2023-02-07 15:40:00,64.89,64.92,64.86,64.9,228926.0,60.9058,60.934,60.8777,60.9152,228926.0
2023-02-07 15:50:00,64.9,65.23,64.89,65.06,741305.0,60.9152,61.225,60.9058,61.0654,741305.0
2023-02-08 09:30:00,64.75,64.75,64.43,64.64,216831.0,60.7744,60.7744,60.4741,60.6712,216831.0
2023-02-08 09:40:00,64.64,64.76,64.61,64.67,153555.0,60.6712,60.7838,60.643,60.6994,153555.0
2023-02-08 09:50:00,64.67,64.89,64.64,64.84,131883.0,60.6994,60.9058,60.6712,60.8589,131883.0
2023-02-08 10:00:00,64.84,64.91,64.73,64.78,143229.0,60.8589,60.9246,60.7557,60.8026,143229.0
2023-02-08 10:10:00,64.78,64.82,64.72,64.78,112665.0,60.8026,60.8401,60.7463,60.8026,112665.0
2023-02-08 10:20:00,64.79,64.86,64.73,64.85,45859.0,60.812,60.8777,60.7557,60.8683,45859.0
2023-02-08 10:30:00,64.85,64.9,64.8,64.86,95564.0,60.8683,60.9152,60.8214,60.8777,95564.0
2023-02-08 10:40:00,64.87,64.93,64.78,64.86,40788.0,60.8871,60.9434,60.8026,60.8777,40788.0
2023-02-08 10:50:00,64.86,64.89,64.76,64.76,43051.0,60.8777,60.9058,60.7838,60.7838,43051.0
2023-02-08 11:00:00,64.76,64.82,64.7,64.75,55200.0,60.7838,60.8401,60.7275,60.7744,55200.0
2023-02-08 11:10:00,64.76,64.83,64.72,64.81,47046.0,60.7838,60.8495,60.7463,60.8308,47046.0
2023-02-08 11:20:00,64.81,64.82,64.65,64.75,54379.0,60.8308,60.8401,60.6806,60.7744,54379.0
2023-02-08 11:30:00,64.74,64.75,64.65,64.66,45018.0,60.7651,60.7744,60.6806,60.69,45018.0
2023-02-08 11:40:00,64.66,64.72,64.62,64.72,32664.0,60.69,60.7463,60.6524,60.7463,32664.0
2023-02-08 11:50:00,64.71,64.78,64.69,64.76,42839.0,60.7369,60.8026,60.7181,60.7838,42839.0
2023-02-08 12:00:00,64.77,64.77,64.68,64.7,31642.0,60.7932,60.7932,60.7087,60.7275,31642.0
2023-02-08 12:10:00,64.71,64.76,64.64,64.66,34361.0,60.7369,60.7838,60.6712,60.69,34361.0
2023-02-08 12:20:00,64.66,64.77,64.65,64.77,41048.0,60.69,60.7932,60.6806,60.7932,41048.0
2023-02-08 12:30:00,64.77,64.83,64.74,64.77,41919.0,60.7932,60.8495,60.7651,60.7932,41919.0
2023-02-08 12:40:00,64.76,64.83,64.72,64.83,30688.0,60.7838,60.8495,60.7463,60.8495,30688.0
2023-02-08 12:50:00,64.83,64.88,64.82,64.86,26809.0,60.8495,60.8965,60.8401,60.8777,26809.0
2023-02-08 13:00:00,64.86,64.98,64.84,64.95,43405.0,60.8777,60.9903,60.8589,60.9622,43405.0
2023-02-08 13:10:00,64.95,64.98,64.91,64.94,54127.0,60.9622,60.9903,60.9246,60.9528,54127.0
2023-02-08 13:20:00,64.93,64.99,64.85,64.85,38801.0,60.9434,60.9997,60.8683,60.8683,38801.0
2023-02-08 13:30:00,64.85,64.87,64.77,64.82,50294.0,60.8683,60.8871,60.7932,60.8401,50294.0
2023-02-08 13:40:00,64.81,64.88,64.79,64.84,36734.0,60.8308,60.8965,60.812,60.8589,36734.0
2023-02-08 13:50:00,64.85,64.87,64.82,64.83,25688.0,60.8683,60.8871,60.8401,60.8495,25688.0
2023-02-08 14:00:00,64.84,64.85,64.65,64.66,44146.0,60.8589,60.8683,60.6806,60.69,44146.0
2023-02-08 14:10:00,64.67,64.78,64.66,64.77,35242.0,60.6994,60.8026,60.69,60.7932,35242.0
2023-02-08 14:20:00,64.78,64.78,64.67,64.67,37555.0,60.8026,60.8026,60.6994,60.6994,37555.0
2023-02-08 14:30:00,64.67,64.77,64.67,64.76,35448.0,60.6994,60.7932,60.6994,60.7838,35448.0
2023-02-08 14:40:00,64.76,64.81,64.69,64.73,39036.0,60.7838,60.8308,60.7181,60.7557,39036.0
2023-02-08 14:50:00,64.74,64.9,64.74,64.89,35969.0,60.7651,60.9152,60.7651,60.9058,35969.0
2023-02-08 15:00:00,64.89,64.9,64.81,64.88,52476.0,60.9058,60.9152,60.8308,60.8965,52476.0
2023-02-08 15:10:00,64.88,64.88,64.75,64.75,44954.0,60.8965,60.8965,60.7744,60.7744,44954.0
2023-02-08 15:20:00,64.75,64.86,64.75,64.81,90690.0,60.7744,60.8777,60.7744,60.8308,90690.0
2023-02-08 15:30:00,64.81,64.91,64.78,64.89,83829.0,60.8308,60.9246,60.8026,60.9058,83829.0
2023-02-08 15:40:00,64.89,64.92,64.81,64.84,102090.0,60.9058,60.934,60.8308,60.8589,102090.0
2023-02-08 15:50:00,64.82,64.89,64.73,64.81,554778.0,60.8401,60.9058,60.7557,60.8308,554778.0
2023-02-09 09:30:00,65.18,65.37,64.8,65.29,107732.0,61.178,61.3564,60.8214,61.2813,107732.0
2023-02-09 09:40:00,65.29,65.29,65.05,65.17,52635.0,61.2813,61.2813,61.056,61.1687,52635.0
2023-02-09 09:50:00,65.2,65.34,65.11,65.16,54842.0,61.1968,61.3282,61.1123,61.1593,54842.0
2023-02-09 10:00:00,65.17,65.31,65.11,65.23,35590.0,61.1687,61.3001,61.1123,61.225,35590.0
2023-02-09 10:10:00,65.21,65.21,65.08,65.11,44427.0,61.2062,61.2062,61.0842,61.1123,44427.0
2023-02-09 10:20:00,65.1,65.13,64.98,65.0,32763.0,61.103,61.1311,60.9903,61.0091,32763.0
2023-02-09 10:30:00,64.98,65.06,64.86,64.87,46441.0,60.9903,61.0654,60.8777,60.8871,46441.0
2023-02-09 10:40:00,64.87,65.02,64.87,64.97,28083.0,60.8871,61.0279,60.8871,60.9809,28083.0
2023-02-09 10:50:00,64.98,65.02,64.88,64.92,37725.0,60.9903,61.0279,60.8965,60.934,37725.0
2023-02-09 11:00:00,64.93,64.95,64.75,64.82,55992.0,60.9434,60.9622,60.7744,60.8401,55992.0
2023-02-09 11:10:00,64.82,64.83,64.7,64.73,42790.0,60.8401,60.8495,60.7275,60.7557,42790.0
2023-02-09 11:20:00,64.72,64.72,64.58,64.69,63151.0,60.7463,60.7463,60.6149,60.7181,63151.0
2023-02-09 11:30:00,64.69,64.71,64.6,64.62,37064.0,60.7181,60.7369,60.6337,60.6524,37064.0
2023-02-09 11:40:00,64.62,64.62,64.55,64.58,37698.0,60.6524,60.6524,60.5867,60.6149,37698.0
2023-02-09 11:50:00,64.58,64.66,64.58,64.61,50051.0,60.6149,60.69,60.6149,60.643,50051.0
2023-02-09 12:00:00,64.62,64.69,64.61,64.64,46022.0,60.6524,60.7181,60.643,60.6712,46022.0
2023-02-09 12:10:00,64.63,64.7,64.61,64.7,46714.0,60.6618,60.7275,60.643,60.7275,46714.0
2023-02-09 12:20:00,64.7,64.71,64.55,64.56,71543.0,60.7275,60.7369,60.5867,60.5961,71543.0
2023-02-09 12:30:00,64.56,64.56,64.43,64.43,45525.0,60.5961,60.5961,60.4741,60.4741,45525.0
2023-02-09 12:40:00,64.43,64.46,64.39,64.44,39694.0,60.4741,60.5022,60.4365,60.4835,39694.0
2023-02-09 12:50:00,64.44,64.49,64.41,64.47,36898.0,60.4835,60.5304,60.4553,60.5116,36898.0
2023-02-09 13:00:00,64.47,64.51,64.4,64.48,48897.0,60.5116,60.5492,60.4459,60.521,48897.0
2023-02-09 13:10:00,64.48,64.57,64.46,64.56,26544.0,60.521,60.6055,60.5022,60.5961,26544.0
2023-02-09 13:20:00,64.56,64.58,64.5,64.5,23057.0,60.5961,60.6149,60.5398,60.5398,23057.0
2023-02-09 13:30:00,64.5,64.6,64.47,64.52,32849.0,60.5398,60.6337,60.5116,60.5586,32849.0
2023-02-09 13:40:00,64.52,64.52,64.45,64.52,35437.0,60.5586,60.5586,60.4929,60.5586,35437.0
2023-02-09 13:50:00,64.51,64.54,64.45,64.5,112357.0,60.5492,60.5773,60.4929,60.5398,112357.0
2023-02-09 14:00:00,64.5,64.59,64.46,64.58,42345.0,60.5398,60.6243,60.5022,60.6149,42345.0
2023-02-09 14:10:00,64.59,64.59,64.46,64.53,45338.0,60.6243,60.6243,60.5022,60.568,45338.0
2023-02-09 14:20:00,64.53,64.59,64.49,64.56,54207.0,60.568,60.6243,60.5304,60.5961,54207.0
2023-02-09 14:30:00,64.56,64.61,64.54,64.59,33889.0,60.5961,60.643,60.5773,60.6243,33889.0
2023-02-09 14:40:00,64.59,64.6,64.53,64.58,69389.0,60.6243,60.6337,60.568,60.6149,69389.0
2023-02-09 14:50:00,64.58,64.58,64.51,64.54,49833.0,60.6149,60.6149,60.5492,60.5773,49833.0
2023-02-09 15:00:00,64.53,64.54,64.43,64.48,127045.0,60.568,60.5773,60.4741,60.521,127045.0
2023-02-09 15:10:00,64.48,64.5,64.37,64.39,52794.0,60.521,60.5398,60.4178,60.4365,52794.0
2023-02-09 15:20:00,64.4,64.4,64.29,64.37,90009.0,60.4459,60.4459,60.3427,60.4178,90009.0
2023-02-09 15:30:00,64.37,64.4,64.22,64.32,71415.0,60.4178,60.4459,60.277,60.3708,71415.0
2023-02-09 15:40:00,64.31,64.39,64.27,64.33,107508.0,60.3615,60.4365,60.3239,60.3802,107508.0
2023-02-09 15:50:00,64.31,64.42,64.24,64.3,398079.0,60.3615,60.4647,60.2958,60.3521,398079.0
2023-02-10 09:30:00,64.29,64.41,64.11,64.17,136695.0,60.3427,60.4553,60.1737,60.2301,136695.0
2023-02-10 09:40:00,64.16,64.42,64.15,64.41,70627.0,60.2207,60.4647,60.2113,60.4553,70627.0
2023-02-10 09:50:00,64.41,64.69,64.41,64.66,58782.0,60.4553,60.7181,60.4553,60.69,58782.0
2023-02-10 10:00:00,64.67,64.85,64.53,64.78,108434.0,60.6994,60.8683,60.568,60.8026,108434.0
2023-02-10 10:10:00,64.77,64.88,64.75,64.83,84275.0,60.7932,60.8965,60.7744,60.8495,84275.0
2023-02-10 10:20:00,64.82,64.83,64.74,64.83,69544.0,60.8401,60.8495,60.7651,60.8495,69544.0
2023-02-10 10:30:00,64.83,64.86,64.74,64.76,71649.0,60.8495,60.8777,60.7651,60.7838,71649.0
2023-02-10 10:40:00,64.75,64.84,64.7,64.73,79725.0,60.7744,60.8589,60.7275,60.7557,79725.0
2023-02-10 10:50:00,64.73,64.87,64.7,64.87,68183.0,60.7557,60.8871,60.7275,60.8871,68183.0
2023-02-10 11:00:00,64.86,64.9,64.78,64.88,79856.0,60.8777,60.9152,60.8026,60.8965,79856.0
2023-02-10 11:10:00,64.89,64.93,64.77,64.78,195762.0,60.9058,60.9434,60.7932,60.8026,195762.0
2023-02-10 11:20:00,64.78,64.85,64.75,64.83,46138.0,60.8026,60.8683,60.7744,60.8495,46138.0
2023-02-10 11:30:00,64.83,64.88,64.74,64.8,108634.0,60.8495,60.8965,60.7651,60.8214,108634.0
2023-02-10 11:40:00,64.8,64.91,64.79,64.87,84839.0,60.8214,60.9246,60.812,60.8871,84839.0
2023-02-10 11:50:00,64.87,64.99,64.86,64.93,70766.0,60.8871,60.9997,60.8777,60.9434,70766.0
2023-02-10 12:00:00,64.94,64.98,64.87,64.98,42689.0,60.9528,60.9903,60.8871,60.9903,42689.0
2023-02-10 12:10:00,64.97,65.04,64.91,65.04,97814.0,60.9809,61.0466,60.9246,61.0466,97814.0
2023-02-10 12:20:00,65.04,65.16,65.02,65.16,79642.0,61.0466,61.1593,61.0279,61.1593,79642.0
2023-02-10 12:30:00,65.16,65.28,65.15,65.21,77426.0,61.1593,61.2719,61.1499,61.2062,77426.0
2023-02-10 12:40:00,65.21,65.22,65.03,65.12,55678.0,61.2062,61.2156,61.0373,61.1217,55678.0
2023-02-10 12:50:00,65.12,65.24,65.09,65.23,48422.0,61.1217,61.2344,61.0936,61.225,48422.0
2023-02-10 13:00:00,65.24,65.31,65.16,65.29,88208.0,61.2344,61.3001,61.1593,61.2813,88208.0
2023-02-10 13:10:00,65.29,65.46,65.28,65.45,102549.0,61.2813,61.4408,61.2719,61.4315,102549.0
2023-02-10 13:20:00,65.45,65.49,65.41,65.48,98863.0,61.4315,61.469,61.3939,61.4596,98863.0
2023-02-10 13:30:00,65.49,65.52,65.39,65.52,82731.0,61.469,61.4972,61.3751,61.4972,82731.0
2023-02-10 13:40:00,65.51,65.53,65.45,65.46,75930.0,61.4878,61.5066,61.4315,61.4408,75930.0
2023-02-10 13:50:00,65.46,65.51,65.41,65.48,53841.0,61.4408,61.4878,61.3939,61.4596,53841.0
2023-02-10 14:00:00,65.48,65.48,65.36,65.42,45520.0,61.4596,61.4596,61.347,61.4033,45520.0
2023-02-10 14:10:00,65.42,65.44,65.36,65.42,57500.0,61.4033,61.4221,61.347,61.4033,57500.0
2023-02-10 14:20:00,65.43,65.44,65.37,65.4,62199.0,61.4127,61.4221,61.3564,61.3845,62199.0
2023-02-10 14:30:00,65.39,65.46,65.36,65.42,46538.0,61.3751,61.4408,61.347,61.4033,46538.0
2023-02-10 14:40:00,65.42,65.44,65.35,65.44,48135.0,61.4033,61.4221,61.3376,61.4221,48135.0
2023-02-10 14:50:00,65.44,65.52,65.42,65.47,59017.0,61.4221,61.4972,61.4033,61.4502,59017.0
2023-02-10 15:00:00,65.47,65.52,65.45,65.5,149346.0,61.4502,61.4972,61.4315,61.4784,149346.0
2023-02-10 15:10:00,65.5,65.53,65.36,65.45,132846.0,61.4784,61.5066,61.347,61.4315,132846.0
2023-02-10 15:20:00,65.45,65.45,65.29,65.35,115654.0,61.4315,61.4315,61.2813,61.3376,115654.0
2023-02-10 15:30:00,65.34,65.46,65.33,65.45,98548.0,61.3282,61.4408,61.3188,61.4315,98548.0
2023-02-10 15:40:00,65.45,65.53,65.4,65.53,163643.0,61.4315,61.5066,61.3845,61.5066,163643.0
2023-02-10 15:50:00,65.53,65.58,65.47,65.53,531332.0,61.5066,61.5535,61.4502,61.5066,531332.0
2023-02-13 09:30:00,65.77,66.23,65.77,66.15,221774.0,61.7318,62.1636,61.7318,62.0885,221774.0
2023-02-13 09:40:00,66.14,66.24,66.02,66.13,140848.0,62.0791,62.173,61.9665,62.0697,140848.0
2023-02-13 09:50:00,66.15,66.28,66.13,66.25,128799.0,62.0885,62.2105,62.0697,62.1823,128799.0
2023-02-13 10:00:00,66.25,66.41,66.23,66.4,124586.0,62.1823,62.3325,62.1636,62.3231,124586.0
2023-02-13 10:10:00,66.4,66.52,66.39,66.5,128562.0,62.3231,62.4358,62.3137,62.417,128562.0
2023-02-13 10:20:00,66.5,66.56,66.46,66.53,123745.0,62.417,62.4733,62.3795,62.4452,123745.0
2023-02-13 10:30:00,66.53,66.65,66.5,66.63,158927.0,62.4452,62.5578,62.417,62.539,158927.0
2023-02-13 10:40:00,66.63,66.67,66.51,66.64,135205.0,62.539,62.5766,62.4264,62.5484,135205.0
2023-02-13 10:50:00,66.65,66.74,66.64,66.67,190887.0,62.5578,62.6423,62.5484,62.5766,190887.0
2023-02-13 11:00:00,66.68,66.69,66.46,66.48,86408.0,62.5859,62.5953,62.3795,62.3982,86408.0
2023-02-13 11:10:00,66.47,66.52,66.35,66.37,57358.0,62.3888,62.4358,62.2762,62.295,57358.0
2023-02-13 11:20:00,66.36,66.39,66.31,66.38,48369.0,62.2856,62.3137,62.2387,62.3044,48369.0
2023-02-13 11:30:00,66.38,66.4,66.32,66.34,82888.0,62.3044,62.3231,62.248,62.2668,82888.0
2023-02-13 11:40:00,66.35,66.48,66.34,66.43,64003.0,62.2762,62.3982,62.2668,62.3513,64003.0
2023-02-13 11:50:00,66.42,66.43,66.34,66.4,48634.0,62.3419,62.3513,62.2668,62.3231,48634.0
2023-02-13 12:00:00,66.39,66.45,66.37,66.41,47980.0,62.3137,62.3701,62.295,62.3325,47980.0
2023-02-13 12:10:00,66.4,66.43,66.35,66.38,46054.0,62.3231,62.3513,62.2762,62.3044,46054.0
2023-02-13 12:20:00,66.38,66.4,66.26,66.3,88346.0,62.3044,62.3231,62.1917,62.2293,88346.0
2023-02-13 12:30:00,66.31,66.31,66.22,66.23,75825.0,62.2387,62.2387,62.1542,62.1636,75825.0
2023-02-13 12:40:00,66.22,66.32,66.21,66.31,45031.0,62.1542,62.248,62.1448,62.2387,45031.0
2023-02-13 12:50:00,66.31,66.38,66.31,66.34,56248.0,62.2387,62.3044,62.2387,62.2668,56248.0
2023-02-13 13:00:00,66.35,66.35,66.24,66.28,82504.0,62.2762,62.2762,62.173,62.2105,82504.0
2023-02-13 13:10:00,66.28,66.3,66.25,66.26,47051.0,62.2105,62.2293,62.1823,62.1917,47051.0
2023-02-13 13:20:00,66.26,66.27,66.17,66.2,58462.0,62.1917,62.2011,62.1073,62.1354,58462.0
2023-02-13 13:30:00,66.2,66.29,66.2,66.27,60609.0,62.1354,62.2199,62.1354,62.2011,60609.0
2023-02-13 13:40:00,66.26,66.29,66.22,66.28,46580.0,62.1917,62.2199,62.1542,62.2105,46580.0
2023-02-13 13:50:00,66.28,66.38,66.26,66.37,49636.0,62.2105,62.3044,62.1917,62.295,49636.0
2023-02-13 14:00:00,66.38,66.41,66.3,66.34,43899.0,62.3044,62.3325,62.2293,62.2668,43899.0
2023-02-13 14:10:00,66.34,66.37,66.3,66.33,46195.0,62.2668,62.295,62.2293,62.2574,46195.0
2023-02-13 14:20:00,66.33,66.35,66.23,66.23,39148.0,62.2574,62.2762,62.1636,62.1636,39148.0
2023-02-13 14:30:00,66.24,66.25,66.17,66.22,66870.0,62.173,62.1823,62.1073,62.1542,66870.0
2023-02-13 14:40:00,66.23,66.25,66.19,66.23,59850.0,62.1636,62.1823,62.126,62.1636,59850.0
2023-02-13 14:50:00,66.23,66.26,66.15,66.19,53555.0,62.1636,62.1917,62.0885,62.126,53555.0
2023-02-13 15:00:00,66.19,66.24,66.12,66.23,54263.0,62.126,62.173,62.0603,62.1636,54263.0
2023-02-13 15:10:00,66.22,66.23,66.08,66.13,99378.0,62.1542,62.1636,62.0228,62.0697,99378.0
2023-02-13 15:20:00,66.13,66.23,66.12,66.21,84754.0,62.0697,62.1636,62.0603,62.1448,84754.0
2023-02-13 15:30:00,66.2,66.31,66.18,66.3,116159.0,62.1354,62.2387,62.1166,62.2293,116159.0
2023-02-13 15:40:00,66.3,66.38,66.29,66.36,101214.0,62.2293,62.3044,62.2199,62.2856,101214.0
2023-02-13 15:50:00,66.36,66.37,66.2,66.3,455536.0,62.2856,62.295,62.1354,62.2293,455536.0
2023-02-14 09:30:00,66.5,66.5,65.9,66.03,189844.0,62.417,62.417,61.8538,61.9759,189844.0
2023-02-14 09:40:00,66.04,66.12,65.97,66.11,101964.0,61.9852,62.0603,61.9195,62.0509,101964.0
2023-02-14 09:50:00,66.13,66.21,66.07,66.08,63550.0,62.0697,62.1448,62.0134,62.0228,63550.0
2023-02-14 10:00:00,66.05,66.12,65.98,66.05,59812.0,61.9946,62.0603,61.9289,61.9946,59812.0
2023-02-14 10:10:00,66.04,66.21,66.02,66.09,105395.0,61.9852,62.1448,61.9665,62.0322,105395.0
2023-02-14 10:20:00,66.09,66.13,65.9,65.92,55291.0,62.0322,62.0697,61.8538,61.8726,55291.0
2023-02-14 10:30:00,65.91,65.93,65.67,65.67,89082.0,61.8632,61.882,61.638,61.638,89082.0
2023-02-14 10:40:00,65.66,65.74,65.56,65.72,62271.0,61.6286,61.7037,61.5347,61.6849,62271.0
2023-02-14 10:50:00,65.71,65.71,65.54,65.55,43471.0,61.6755,61.6755,61.5159,61.5253,43471.0
2023-02-14 11:00:00,65.55,65.69,65.53,65.63,52413.0,61.5253,61.6567,61.5066,61.6004,52413.0
2023-02-14 11:10:00,65.65,65.81,65.63,65.76,79827.0,61.6192,61.7694,61.6004,61.7224,79827.0
2023-02-14 11:20:00,65.77,65.78,65.54,65.57,166503.0,61.7318,61.7412,61.5159,61.5441,166503.0
2023-02-14 11:30:00,65.57,65.58,65.31,65.39,91089.0,61.5441,61.5535,61.3001,61.3751,91089.0
2023-02-14 11:40:00,65.39,65.46,65.36,65.43,48583.0,61.3751,61.4408,61.347,61.4127,48583.0
2023-02-14 11:50:00,65.42,65.46,65.28,65.32,73705.0,61.4033,61.4408,61.2719,61.3094,73705.0
2023-02-14 12:00:00,65.31,65.43,65.29,65.41,35045.0,61.3001,61.4127,61.2813,61.3939,35045.0
2023-02-14 12:10:00,65.42,65.59,65.42,65.57,39450.0,61.4033,61.5629,61.4033,61.5441,39450.0
2023-02-14 12:20:00,65.57,65.62,65.52,65.55,29933.0,61.5441,61.591,61.4972,61.5253,29933.0
2023-02-14 12:30:00,65.55,65.63,65.54,65.56,24802.0,61.5253,61.6004,61.5159,61.5347,24802.0
2023-02-14 12:40:00,65.56,65.63,65.55,65.62,20988.0,61.5347,61.6004,61.5253,61.591,20988.0
2023-02-14 12:50:00,65.61,65.64,65.53,65.63,25014.0,61.5816,61.6098,61.5066,61.6004,25014.0
2023-02-14 13:00:00,65.62,65.83,65.62,65.8,74400.0,61.591,61.7881,61.591,61.76,74400.0
2023-02-14 13:10:00,65.83,65.94,65.78,65.85,57297.0,61.7881,61.8914,61.7412,61.8069,57297.0
2023-02-14 13:20:00,65.84,65.87,65.74,65.76,35358.0,61.7975,61.8257,61.7037,61.7224,35358.0
2023-02-14 13:30:00,65.76,65.8,65.72,65.78,33133.0,61.7224,61.76,61.6849,61.7412,33133.0
2023-02-14 13:40:00,65.78,65.78,65.67,65.71,30861.0,61.7412,61.7412,61.638,61.6755,30861.0
2023-02-14 13:50:00,65.7,65.78,65.7,65.75,29662.0,61.6661,61.7412,61.6661,61.713,29662.0
2023-02-14 14:00:00,65.75,65.81,65.63,65.69,50678.0,61.713,61.7694,61.6004,61.6567,50678.0
2023-02-14 14:10:00,65.69,65.8,65.67,65.79,52728.0,61.6567,61.76,61.638,61.7506,52728.0
2023-02-14 14:20:00,65.8,65.83,65.76,65.81,25762.0,61.76,61.7881,61.7224,61.7694,25762.0
2023-02-14 14:30:00,65.82,65.94,65.81,65.9,35746.0,61.7787,61.8914,61.7694,61.8538,35746.0
2023-02-14 14:40:00,65.9,65.93,65.88,65.91,23381.0,61.8538,61.882,61.8351,61.8632,23381.0
2023-02-14 14:50:00,65.91,65.98,65.88,65.97,38835.0,61.8632,61.9289,61.8351,61.9195,38835.0
2023-02-14 15:00:00,65.98,66.0,65.91,65.93,39385.0,61.9289,61.9477,61.8632,61.882,39385.0
2023-02-14 15:10:00,65.93,65.97,65.89,65.96,46764.0,61.882,61.9195,61.8444,61.9102,46764.0
2023-02-14 15:20:00,65.95,65.98,65.86,65.87,66381.0,61.9008,61.9289,61.8163,61.8257,66381.0
2023-02-14 15:30:00,65.87,65.88,65.76,65.81,115000.0,61.8257,61.8351,61.7224,61.7694,115000.0
2023-02-14 15:40:00,65.81,65.87,65.8,65.87,123482.0,61.7694,61.8257,61.76,61.8257,123482.0
2023-02-14 15:50:00,65.86,65.86,65.63,65.65,433345.0,61.8163,61.8163,61.6004,61.6192,433345.0
2023-02-15 09:30:00,65.62,65.62,65.23,65.42,170026.0,61.591,61.591,61.225,61.4033,170026.0
2023-02-15 09:40:00,65.42,65.47,65.35,65.4,93241.0,61.4033,61.4502,61.3376,61.3845,93241.0
2023-02-15 09:50:00,65.42,65.53,65.38,65.43,53316.0,61.4033,61.5066,61.3658,61.4127,53316.0
2023-02-15 10:00:00,65.41,65.55,65.38,65.39,66200.0,61.3939,61.5253,61.3658,61.3751,66200.0
2023-02-15 10:10:00,65.37,65.47,65.24,65.46,77945.0,61.3564,61.4502,61.2344,61.4408,77945.0
2023-02-15 10:20:00,65.46,65.46,65.35,65.41,35980.0,61.4408,61.4408,61.3376,61.3939,35980.0
2023-02-15 10:30:00,65.41,65.48,65.39,65.43,55153.0,61.3939,61.4596,61.3751,61.4127,55153.0
2023-02-15 10:40:00,65.42,65.43,65.29,65.36,50052.0,61.4033,61.4127,61.2813,61.347,50052.0
2023-02-15 10:50:00,65.35,65.37,65.2,65.21,61868.0,61.3376,61.3564,61.1968,61.2062,61868.0
2023-02-15 11:00:00,65.21,65.34,65.2,65.32,57276.0,61.2062,61.3282,61.1968,61.3094,57276.0
2023-02-15 11:10:00,65.32,65.34,65.24,65.29,36579.0,61.3094,61.3282,61.2344,61.2813,36579.0
2023-02-15 11:20:00,65.29,65.36,65.26,65.36,66552.0,61.2813,61.347,61.2531,61.347,66552.0
2023-02-15 11:30:00,65.35,65.36,65.28,65.31,43948.0,61.3376,61.347,61.2719,61.3001,43948.0
2023-02-15 11:40:00,65.3,65.34,65.21,65.33,89149.0,61.2907,61.3282,61.2062,61.3188,89149.0
2023-02-15 11:50:00,65.34,65.5,65.33,65.47,45594.0,61.3282,61.4784,61.3188,61.4502,45594.0
2023-02-15 12:00:00,65.47,65.48,65.26,65.27,38314.0,61.4502,61.4596,61.2531,61.2625,38314.0
2023-02-15 12:10:00,65.26,65.3,65.2,65.21,43591.0,61.2531,61.2907,61.1968,61.2062,43591.0
2023-02-15 12:20:00,65.21,65.26,65.18,65.21,43071.0,61.2062,61.2531,61.178,61.2062,43071.0
2023-02-15 12:30:00,65.21,65.24,65.17,65.2,45844.0,61.2062,61.2344,61.1687,61.1968,45844.0
2023-02-15 12:40:00,65.2,65.25,65.18,65.24,23090.0,61.1968,61.2437,61.178,61.2344,23090.0
2023-02-15 12:50:00,65.24,65.28,65.22,65.25,24299.0,61.2344,61.2719,61.2156,61.2437,24299.0
2023-02-15 13:00:00,65.25,65.3,65.2,65.28,27325.0,61.2437,61.2907,61.1968,61.2719,27325.0
2023-02-15 13:10:00,65.27,65.32,65.26,65.31,26944.0,61.2625,61.3094,61.2531,61.3001,26944.0
2023-02-15 13:20:00,65.31,65.32,65.28,65.31,25005.0,61.3001,61.3094,61.2719,61.3001,25005.0
2023-02-15 13:30:00,65.31,65.33,65.26,65.28,26150.0,61.3001,61.3188,61.2531,61.2719,26150.0
2023-02-15 13:40:00,65.29,65.29,65.24,65.27,30307.0,61.2813,61.2813,61.2344,61.2625,30307.0
2023-02-15 13:50:00,65.28,65.33,65.27,65.31,36210.0,61.2719,61.3188,61.2625,61.3001,36210.0
2023-02-15 14:00:00,65.31,65.32,65.24,65.26,36275.0,61.3001,61.3094,61.2344,61.2531,36275.0
2023-02-15 14:10:00,65.25,65.31,65.24,65.25,36955.0,61.2437,61.3001,61.2344,61.2437,36955.0
2023-02-15 14:20:00,65.25,65.27,65.19,65.22,35501.0,61.2437,61.2625,61.1874,61.2156,35501.0
2023-02-15 14:30:00,65.23,65.3,65.22,65.29,34080.0,61.225,61.2907,61.2156,61.2813,34080.0
2023-02-15 14:40:00,65.3,65.36,65.28,65.34,41104.0,61.2907,61.347,61.2719,61.3282,41104.0
2023-02-15 14:50:00,65.34,65.35,65.26,65.29,53002.0,61.3282,61.3376,61.2531,61.2813,53002.0
2023-02-15 15:00:00,65.3,65.41,65.29,65.41,58862.0,61.2907,61.3939,61.2813,61.3939,58862.0
2023-02-15 15:10:00,65.41,65.46,65.37,65.45,57285.0,61.3939,61.4408,61.3564,61.4315,57285.0
2023-02-15 15:20:00,65.45,65.54,65.44,65.53,79399.0,61.4315,61.5159,61.4221,61.5066,79399.0
2023-02-15 15:30:00,65.52,65.55,65.47,65.49,66513.0,61.4972,61.5253,61.4502,61.469,66513.0
2023-02-15 15:40:00,65.49,65.51,65.45,65.48,82612.0,61.469,61.4878,61.4315,61.4596,82612.0
2023-02-15 15:50:00,65.49,65.7,65.48,65.7,344230.0,61.469,61.6661,61.4596,61.6661,344230.0
2023-02-16 09:30:00,65.07,65.22,64.82,64.83,192658.0,61.0748,61.2156,60.8401,60.8495,192658.0
2023-02-16 09:40:00,64.83,64.89,64.69,64.7,87640.0,60.8495,60.9058,60.7181,60.7275,87640.0
2023-02-16 09:50:00,64.69,64.75,64.44,64.48,72662.0,60.7181,60.7744,60.4835,60.521,72662.0
2023-02-16 10:00:00,64.47,64.62,64.43,64.62,96068.0,60.5116,60.6524,60.4741,60.6524,96068.0
2023-02-16 10:10:00,64.62,64.74,64.59,64.7,91514.0,60.6524,60.7651,60.6243,60.7275,91514.0
2023-02-16 10:20:00,64.69,64.74,64.64,64.71,57635.0,60.7181,60.7651,60.6712,60.7369,57635.0
2023-02-16 10:30:00,64.73,64.88,64.69,64.84,112631.0,60.7557,60.8965,60.7181,60.8589,112631.0
2023-02-16 10:40:00,64.87,64.96,64.86,64.95,51020.0,60.8871,60.9715,60.8777,60.9622,51020.0
2023-02-16 10:50:00,64.94,64.99,64.9,64.97,54064.0,60.9528,60.9997,60.9152,60.9809,54064.0
2023-02-16 11:00:00,64.98,65.03,64.9,64.96,42837.0,60.9903,61.0373,60.9152,60.9715,42837.0
2023-02-16 11:10:00,64.98,64.99,64.93,64.95,120707.0,60.9903,60.9997,60.9434,60.9622,120707.0
2023-02-16 11:20:00,64.96,65.08,64.92,65.01,90872.0,60.9715,61.0842,60.934,61.0185,90872.0
2023-02-16 11:30:00,65.02,65.13,65.02,65.11,49534.0,61.0279,61.1311,61.0279,61.1123,49534.0
2023-02-16 11:40:00,65.12,65.27,65.11,65.25,39387.0,61.1217,61.2625,61.1123,61.2437,39387.0
2023-02-16 11:50:00,65.24,65.25,65.2,65.22,46525.0,61.2344,61.2437,61.1968,61.2156,46525.0
2023-02-16 12:00:00,65.23,65.29,65.18,65.28,50115.0,61.225,61.2813,61.178,61.2719,50115.0
2023-02-16 12:10:00,65.3,65.37,65.28,65.28,35973.0,61.2907,61.3564,61.2719,61.2719,35973.0
2023-02-16 12:20:00,65.28,65.33,65.2,65.22,53727.0,61.2719,61.3188,61.1968,61.2156,53727.0
2023-02-16 12:30:00,65.21,65.31,65.15,65.3,34169.0,61.2062,61.3001,61.1499,61.2907,34169.0
2023-02-16 12:40:00,65.3,65.45,65.29,65.45,30976.0,61.2907,61.4315,61.2813,61.4315,30976.0
2023-02-16 12:50:00,65.44,65.46,65.36,65.43,57198.0,61.4221,61.4408,61.347,61.4127,57198.0
2023-02-16 13:00:00,65.43,65.47,65.37,65.45,40746.0,61.4127,61.4502,61.3564,61.4315,40746.0
2023-02-16 13:10:00,65.47,65.5,65.43,65.47,39540.0,61.4502,61.4784,61.4127,61.4502,39540.0
2023-02-16 13:20:00,65.47,65.48,65.43,65.48,51447.0,61.4502,61.4596,61.4127,61.4596,51447.0
2023-02-16 13:30:00,65.48,65.57,65.46,65.56,35450.0,61.4596,61.5441,61.4408,61.5347,35450.0
2023-02-16 13:40:00,65.56,65.59,65.52,65.56,84300.0,61.5347,61.5629,61.4972,61.5347,84300.0
2023-02-16 13:50:00,65.55,65.62,65.51,65.62,76875.0,61.5253,61.591,61.4878,61.591,76875.0
2023-02-16 14:00:00,65.62,65.66,65.56,65.59,70351.0,61.591,61.6286,61.5347,61.5629,70351.0
2023-02-16 14:10:00,65.61,65.69,65.58,65.69,61582.0,61.5816,61.6567,61.5535,61.6567,61582.0
2023-02-16 14:20:00,65.69,65.74,65.62,65.72,126787.0,61.6567,61.7037,61.591,61.6849,126787.0
2023-02-16 14:30:00,65.72,65.76,65.63,65.73,64474.0,61.6849,61.7224,61.6004,61.6943,64474.0
2023-02-16 14:40:00,65.73,65.74,65.65,65.68,62821.0,61.6943,61.7037,61.6192,61.6473,62821.0
2023-02-16 14:50:00,65.68,65.7,65.64,65.67,70312.0,61.6473,61.6661,61.6098,61.638,70312.0
2023-02-16 15:00:00,65.69,65.69,65.51,65.62,108462.0,61.6567,61.6567,61.4878,61.591,108462.0
2023-02-16 15:10:00,65.62,65.65,65.53,65.56,91433.0,61.591,61.6192,61.5066,61.5347,91433.0
2023-02-16 15:20:00,65.56,65.59,65.5,65.55,88998.0,61.5347,61.5629,61.4784,61.5253,88998.0
2023-02-16 15:30:00,65.56,65.64,65.55,65.59,224844.0,61.5347,61.6098,61.5253,61.5629,224844.0
2023-02-16 15:40:00,65.59,65.67,65.53,65.66,447425.0,61.5629,61.638,61.5066,61.6286,447425.0
2023-02-16 15:50:00,65.65,65.75,65.59,65.69,734245.0,61.6192,61.713,61.5629,61.6567,734245.0
2023-02-17 09:30:00,65.83,66.0,65.65,66.0,328737.0,61.7881,61.9477,61.6192,61.9477,328737.0
2023-02-17 09:40:00,66.0,66.11,65.94,66.06,215323.0,61.9477,62.0509,61.8914,62.004,215323.0
2023-02-17 09:50:00,66.06,66.07,65.62,65.64,70646.0,62.004,62.0134,61.591,61.6098,70646.0
2023-02-17 10:00:00,65.63,66.02,65.63,66.02,74068.0,61.6004,61.9665,61.6004,61.9665,74068.0
2023-02-17 10:10:00,66.02,66.18,66.01,66.15,64490.0,61.9665,62.1166,61.9571,62.0885,64490.0
2023-02-17 10:20:00,66.14,66.23,66.08,66.2,56704.0,62.0791,62.1636,62.0228,62.1354,56704.0
2023-02-17 10:30:00,66.2,66.33,66.18,66.31,94511.0,62.1354,62.2574,62.1166,62.2387,94511.0
2023-02-17 10:40:00,66.31,66.36,66.15,66.16,498661.0,62.2387,62.2856,62.0885,62.0979,498661.0
2023-02-17 10:50:00,66.16,66.23,66.08,66.2,203516.0,62.0979,62.1636,62.0228,62.1354,203516.0
2023-02-17 11:00:00,66.2,66.27,66.15,66.25,243724.0,62.1354,62.2011,62.0885,62.1823,243724.0
2023-02-17 11:10:00,66.25,66.29,66.2,66.28,277640.0,62.1823,62.2199,62.1354,62.2105,277640.0
2023-02-17 11:20:00,66.27,66.3,66.25,66.3,50196.0,62.2011,62.2293,62.1823,62.2293,50196.0
2023-02-17 11:30:00,66.31,66.31,66.23,66.29,73715.0,62.2387,62.2387,62.1636,62.2199,73715.0
2023-02-17 11:40:00,66.3,66.36,66.26,66.31,69182.0,62.2293,62.2856,62.1917,62.2387,69182.0
2023-02-17 11:50:00,66.31,66.33,66.24,66.3,95719.0,62.2387,62.2574,62.173,62.2293,95719.0
2023-02-17 12:00:00,66.29,66.41,66.27,66.41,79146.0,62.2199,62.3325,62.2011,62.3325,79146.0
2023-02-17 12:10:00,66.41,66.52,66.41,66.49,78399.0,62.3325,62.4358,62.3325,62.4076,78399.0
2023-02-17 12:20:00,66.5,66.65,66.48,66.61,51467.0,62.417,62.5578,62.3982,62.5202,51467.0
2023-02-17 12:30:00,66.59,66.6,66.52,66.56,81507.0,62.5015,62.5109,62.4358,62.4733,81507.0
2023-02-17 12:40:00,66.56,66.63,66.56,66.61,95788.0,62.4733,62.539,62.4733,62.5202,95788.0
2023-02-17 12:50:00,66.59,66.6,66.42,66.5,79068.0,62.5015,62.5109,62.3419,62.417,79068.0
2023-02-17 13:00:00,66.5,66.54,66.47,66.51,67628.0,62.417,62.4545,62.3888,62.4264,67628.0
2023-02-17 13:10:00,66.51,66.54,66.41,66.41,60606.0,62.4264,62.4545,62.3325,62.3325,60606.0
2023-02-17 13:20:00,66.42,66.46,66.37,66.44,57381.0,62.3419,62.3795,62.295,62.3607,57381.0
2023-02-17 13:30:00,66.44,66.54,66.41,66.51,43295.0,62.3607,62.4545,62.3325,62.4264,43295.0
2023-02-17 13:40:00,66.52,66.59,66.51,66.58,38424.0,62.4358,62.5015,62.4264,62.4921,38424.0
2023-02-17 13:50:00,66.58,66.65,66.54,66.65,53953.0,62.4921,62.5578,62.4545,62.5578,53953.0
2023-02-17 14:00:00,66.65,66.78,66.65,66.77,47884.0,62.5578,62.6798,62.5578,62.6704,47884.0
2023-02-17 14:10:00,66.77,66.81,66.7,66.81,59020.0,62.6704,62.708,62.6047,62.708,59020.0
2023-02-17 14:20:00,66.8,66.92,66.78,66.84,85003.0,62.6986,62.8112,62.6798,62.7361,85003.0
2023-02-17 14:30:00,66.85,66.99,66.83,66.98,138400.0,62.7455,62.8769,62.7267,62.8675,138400.0
2023-02-17 14:40:00,66.97,66.98,66.86,66.9,70989.0,62.8581,62.8675,62.7549,62.7924,70989.0
2023-02-17 14:50:00,66.9,66.9,66.85,66.88,73114.0,62.7924,62.7924,62.7455,62.7737,73114.0
2023-02-17 15:00:00,66.87,66.95,66.84,66.95,75909.0,62.7643,62.8394,62.7361,62.8394,75909.0
2023-02-17 15:10:00,66.95,67.0,66.91,66.92,107691.0,62.8394,62.8863,62.8018,62.8112,107691.0
2023-02-17 15:20:00,66.92,67.0,66.88,66.9,181152.0,62.8112,62.8863,62.7737,62.7924,181152.0
2023-02-17 15:30:00,66.9,67.03,66.86,66.95,155193.0,62.7924,62.9145,62.7549,62.8394,155193.0
2023-02-17 15:40:00,66.95,66.97,66.76,66.76,180744.0,62.8394,62.8581,62.661,62.661,180744.0
2023-02-17 15:50:00,66.76,66.92,66.75,66.87,629861.0,62.661,62.8112,62.6516,62.7643,629861.0
2023-02-21 09:30:00,66.71,66.91,66.16,66.19,348387.0,62.6141,62.8018,62.0979,62.126,348387.0
2023-02-21 09:40:00,66.2,66.24,65.89,66.01,165262.0,62.1354,62.173,61.8444,61.9571,165262.0
2023-02-21 09:50:00,66.0,66.09,65.81,65.9,142610.0,61.9477,62.0322,61.7694,61.8538,142610.0
2023-02-21 10:00:00,65.89,66.07,65.74,65.92,126473.0,61.8444,62.0134,61.7037,61.8726,126473.0
2023-02-21 10:10:00,65.92,65.94,65.76,65.84,130148.0,61.8726,61.8914,61.7224,61.7975,130148.0
2023-02-21 10:20:00,65.84,66.21,65.82,66.21,87739.0,61.7975,62.1448,61.7787,62.1448,87739.0
2023-02-21 10:30:00,66.2,66.25,66.14,66.22,82173.0,62.1354,62.1823,62.0791,62.1542,82173.0
2023-02-21 10:40:00,66.21,66.36,66.15,66.35,129359.0,62.1448,62.2856,62.0885,62.2762,129359.0
2023-02-21 10:50:00,66.34,66.39,66.19,66.24,84883.0,62.2668,62.3137,62.126,62.173,84883.0
2023-02-21 11:00:00,66.23,66.42,66.21,66.37,57362.0,62.1636,62.3419,62.1448,62.295,57362.0
2023-02-21 11:10:00,66.38,66.55,66.38,66.42,104232.0,62.3044,62.4639,62.3044,62.3419,104232.0
2023-02-21 11:20:00,66.42,66.5,66.33,66.47,109969.0,62.3419,62.417,62.2574,62.3888,109969.0
2023-02-21 11:30:00,66.47,66.59,66.46,66.58,49608.0,62.3888,62.5015,62.3795,62.4921,49608.0
2023-02-21 11:40:00,66.59,66.72,66.53,66.69,75296.0,62.5015,62.6235,62.4452,62.5953,75296.0
2023-02-21 11:50:00,66.68,66.86,66.67,66.83,67063.0,62.5859,62.7549,62.5766,62.7267,67063.0
2023-02-21 12:00:00,66.83,66.93,66.81,66.92,107188.0,62.7267,62.8206,62.708,62.8112,107188.0
2023-02-21 12:10:00,66.92,66.93,66.78,66.8,70770.0,62.8112,62.8206,62.6798,62.6986,70770.0
2023-02-21 12:20:00,66.8,66.83,66.75,66.76,47867.0,62.6986,62.7267,62.6516,62.661,47867.0
2023-02-21 12:30:00,66.76,66.87,66.76,66.86,38753.0,62.661,62.7643,62.661,62.7549,38753.0
2023-02-21 12:40:00,66.86,66.89,66.81,66.87,46774.0,62.7549,62.7831,62.708,62.7643,46774.0
2023-02-21 12:50:00,66.87,66.94,66.87,66.91,41728.0,62.7643,62.83,62.7643,62.8018,41728.0
2023-02-21 13:00:00,66.91,66.91,66.82,66.84,72896.0,62.8018,62.8018,62.7173,62.7361,72896.0
2023-02-21 13:10:00,66.84,66.85,66.79,66.79,40300.0,62.7361,62.7455,62.6892,62.6892,40300.0
2023-02-21 13:20:00,66.78,66.82,66.7,66.72,37727.0,62.6798,62.7173,62.6047,62.6235,37727.0
2023-02-21 13:30:00,66.72,66.77,66.7,66.7,42392.0,62.6235,62.6704,62.6047,62.6047,42392.0
2023-02-21 13:40:00,66.7,66.77,66.65,66.71,39577.0,62.6047,62.6704,62.5578,62.6141,39577.0
2023-02-21 13:50:00,66.72,66.73,66.55,66.61,192087.0,62.6235,62.6329,62.4639,62.5202,192087.0
2023-02-21 14:00:00,66.6,66.61,66.54,66.54,46035.0,62.5109,62.5202,62.4545,62.4545,46035.0
2023-02-21 14:10:00,66.54,66.55,66.39,66.47,56739.0,62.4545,62.4639,62.3137,62.3888,56739.0
2023-02-21 14:20:00,66.46,66.54,66.43,66.54,41987.0,62.3795,62.4545,62.3513,62.4545,41987.0
2023-02-21 14:30:00,66.53,66.64,66.53,66.64,50585.0,62.4452,62.5484,62.4452,62.5484,50585.0
2023-02-21 14:40:00,66.64,66.68,66.59,66.65,65605.0,62.5484,62.5859,62.5015,62.5578,65605.0
2023-02-21 14:50:00,66.66,66.69,66.62,66.67,94129.0,62.5672,62.5953,62.5296,62.5766,94129.0
2023-02-21 15:00:00,66.67,66.73,66.65,66.67,99359.0,62.5766,62.6329,62.5578,62.5766,99359.0
2023-02-21 15:10:00,66.65,66.65,66.58,66.61,84302.0,62.5578,62.5578,62.4921,62.5202,84302.0
2023-02-21 15:20:00,66.62,66.67,66.58,66.65,86839.0,62.5296,62.5766,62.4921,62.5578,86839.0
2023-02-21 15:30:00,66.65,66.73,66.6,66.64,99533.0,62.5578,62.6329,62.5109,62.5484,99533.0
2023-02-21 15:40:00,66.63,66.7,66.62,66.68,155930.0,62.539,62.6047,62.5296,62.5859,155930.0
2023-02-21 15:50:00,66.68,66.7,66.56,66.6,586729.0,62.5859,62.6047,62.4733,62.5109,586729.0
2023-02-22 09:30:00,66.68,66.96,66.64,66.87,174458.0,62.5859,62.8488,62.5484,62.7643,174458.0
2023-02-22 09:40:00,66.87,67.15,66.85,67.15,73860.0,62.7643,63.0271,62.7455,63.0271,73860.0
2023-02-22 09:50:00,67.15,67.32,67.09,67.31,108680.0,63.0271,63.1866,62.9708,63.1773,108680.0
2023-02-22 10:00:00,67.31,67.4,67.25,67.37,126299.0,63.1773,63.2617,63.1209,63.2336,126299.0
2023-02-22 10:10:00,67.38,67.44,67.05,67.06,117662.0,63.243,63.2993,62.9332,62.9426,117662.0
2023-02-22 10:20:00,67.07,67.21,67.06,67.11,85363.0,62.952,63.0834,62.9426,62.9895,85363.0
2023-02-22 10:30:00,67.1,67.11,66.78,66.81,131488.0,62.9802,62.9895,62.6798,62.708,131488.0
2023-02-22 10:40:00,66.81,66.92,66.75,66.92,78918.0,62.708,62.8112,62.6516,62.8112,78918.0
2023-02-22 10:50:00,66.91,66.96,66.81,66.81,89618.0,62.8018,62.8488,62.708,62.708,89618.0
2023-02-22 11:00:00,66.81,66.84,66.68,66.78,77475.0,62.708,62.7361,62.5859,62.6798,77475.0
2023-02-22 11:10:00,66.78,66.85,66.72,66.75,53650.0,62.6798,62.7455,62.6235,62.6516,53650.0
2023-02-22 11:20:00,66.75,66.83,66.74,66.8,66570.0,62.6516,62.7267,62.6423,62.6986,66570.0
2023-02-22 11:30:00,66.79,66.81,66.69,66.69,33695.0,62.6892,62.708,62.5953,62.5953,33695.0
2023-02-22 11:40:00,66.7,66.87,66.69,66.81,71880.0,62.6047,62.7643,62.5953,62.708,71880.0
2023-02-22 11:50:00,66.81,66.85,66.76,66.79,44347.0,62.708,62.7455,62.661,62.6892,44347.0
2023-02-22 12:00:00,66.8,66.8,66.72,66.73,31718.0,62.6986,62.6986,62.6235,62.6329,31718.0
2023-02-22 12:10:00,66.73,66.73,66.61,66.69,45839.0,62.6329,62.6329,62.5202,62.5953,45839.0
2023-02-22 12:20:00,66.69,66.83,66.68,66.78,51663.0,62.5953,62.7267,62.5859,62.6798,51663.0
2023-02-22 12:30:00,66.77,66.83,66.74,66.81,38333.0,62.6704,62.7267,62.6423,62.708,38333.0
2023-02-22 12:40:00,66.81,66.82,66.73,66.74,39968.0,62.708,62.7173,62.6329,62.6423,39968.0
2023-02-22 12:50:00,66.73,66.77,66.71,66.73,33221.0,62.6329,62.6704,62.6141,62.6329,33221.0
2023-02-22 13:00:00,66.73,66.73,66.65,66.69,40042.0,62.6329,62.6329,62.5578,62.5953,40042.0
2023-02-22 13:10:00,66.69,66.81,66.68,66.8,35534.0,62.5953,62.708,62.5859,62.6986,35534.0
2023-02-22 13:20:00,66.81,66.82,66.75,66.81,37104.0,62.708,62.7173,62.6516,62.708,37104.0
2023-02-22 13:30:00,66.81,66.82,66.7,66.76,39687.0,62.708,62.7173,62.6047,62.661,39687.0
2023-02-22 13:40:00,66.77,66.78,66.68,66.73,30748.0,62.6704,62.6798,62.5859,62.6329,30748.0
2023-02-22 13:50:00,66.73,66.73,66.64,66.7,43326.0,62.6329,62.6329,62.5484,62.6047,43326.0
2023-02-22 14:00:00,66.7,66.78,66.52,66.61,124471.0,62.6047,62.6798,62.4358,62.5202,124471.0
2023-02-22 14:10:00,66.63,66.64,66.43,66.59,55674.0,62.539,62.5484,62.3513,62.5015,55674.0
2023-02-22 14:20:00,66.59,66.65,66.46,66.49,61851.0,62.5015,62.5578,62.3795,62.4076,61851.0
2023-02-22 14:30:00,66.48,66.49,66.27,66.29,75440.0,62.3982,62.4076,62.2011,62.2199,75440.0
2023-02-22 14:40:00,66.29,66.32,66.18,66.32,73584.0,62.2199,62.248,62.1166,62.248,73584.0
2023-02-22 14:50:00,66.32,66.32,66.11,66.15,72030.0,62.248,62.248,62.0509,62.0885,72030.0
2023-02-22 15:00:00,66.16,66.2,66.12,66.17,52855.0,62.0979,62.1354,62.0603,62.1073,52855.0
2023-02-22 15:10:00,66.17,66.2,66.06,66.11,68896.0,62.1073,62.1354,62.004,62.0509,68896.0
2023-02-22 15:20:00,66.11,66.21,66.08,66.1,72917.0,62.0509,62.1448,62.0228,62.0416,72917.0
2023-02-22 15:30:00,66.1,66.2,66.08,66.1,86360.0,62.0416,62.1354,62.0228,62.0416,86360.0
2023-02-22 15:40:00,66.11,66.21,66.1,66.17,107311.0,62.0509,62.1448,62.0416,62.1073,107311.0
2023-02-22 15:50:00,66.16,66.26,66.1,66.25,440263.0,62.0979,62.1917,62.0416,62.1823,440263.0
2023-02-23 09:30:00,66.41,66.55,66.17,66.38,234350.0,62.3325,62.4639,62.1073,62.3044,234350.0
2023-02-23 09:40:00,66.38,66.52,66.31,66.47,87548.0,62.3044,62.4358,62.2387,62.3888,87548.0
2023-02-23 09:50:00,66.46,66.48,66.28,66.39,60150.0,62.3795,62.3982,62.2105,62.3137,60150.0
2023-02-23 10:00:00,66.4,66.51,66.34,66.51,79052.0,62.3231,62.4264,62.2668,62.4264,79052.0
2023-02-23 10:10:00,66.52,66.52,66.44,66.47,32003.0,62.4358,62.4358,62.3607,62.3888,32003.0
2023-02-23 10:20:00,66.46,66.49,66.3,66.3,49494.0,62.3795,62.4076,62.2293,62.2293,49494.0
2023-02-23 10:30:00,66.31,66.44,66.25,66.42,51160.0,62.2387,62.3607,62.1823,62.3419,51160.0
2023-02-23 10:40:00,66.42,66.49,66.32,66.32,46458.0,62.3419,62.4076,62.248,62.248,46458.0
2023-02-23 10:50:00,66.32,66.49,66.28,66.48,72045.0,62.248,62.4076,62.2105,62.3982,72045.0
2023-02-23 11:00:00,66.48,66.51,66.34,66.35,50478.0,62.3982,62.4264,62.2668,62.2762,50478.0
2023-02-23 11:10:00,66.34,66.37,66.27,66.3,51048.0,62.2668,62.295,62.2011,62.2293,51048.0
2023-02-23 11:20:00,66.3,66.3,66.1,66.11,44998.0,62.2293,62.2293,62.0416,62.0509,44998.0
2023-02-23 11:30:00,66.1,66.11,66.0,66.01,46454.0,62.0416,62.0509,61.9477,61.9571,46454.0
2023-02-23 11:40:00,66.01,66.02,65.82,65.83,49535.0,61.9571,61.9665,61.7787,61.7881,49535.0
2023-02-23 11:50:00,65.82,65.88,65.74,65.78,56109.0,61.7787,61.8351,61.7037,61.7412,56109.0
2023-02-23 12:00:00,65.78,65.87,65.73,65.86,35155.0,61.7412,61.8257,61.6943,61.8163,35155.0
2023-02-23 12:10:00,65.86,65.87,65.78,65.79,38370.0,61.8163,61.8257,61.7412,61.7506,38370.0
2023-02-23 12:20:00,65.79,65.85,65.72,65.8,36848.0,61.7506,61.8069,61.6849,61.76,36848.0
2023-02-23 12:30:00,65.81,65.9,65.78,65.85,35504.0,61.7694,61.8538,61.7412,61.8069,35504.0
2023-02-23 12:40:00,65.86,65.89,65.82,65.88,33663.0,61.8163,61.8444,61.7787,61.8351,33663.0
2023-02-23 12:50:00,65.88,65.88,65.81,65.85,23419.0,61.8351,61.8351,61.7694,61.8069,23419.0
2023-02-23 13:00:00,65.85,65.92,65.83,65.84,45861.0,61.8069,61.8726,61.7881,61.7975,45861.0
2023-02-23 13:10:00,65.84,65.85,65.77,65.8,26899.0,61.7975,61.8069,61.7318,61.76,26899.0
2023-02-23 13:20:00,65.8,65.83,65.73,65.75,28967.0,61.76,61.7881,61.6943,61.713,28967.0
2023-02-23 13:30:00,65.75,65.76,65.66,65.7,30328.0,61.713,61.7224,61.6286,61.6661,30328.0
2023-02-23 13:40:00,65.7,65.76,65.64,65.72,39080.0,61.6661,61.7224,61.6098,61.6849,39080.0
2023-02-23 13:50:00,65.73,65.77,65.71,65.73,31530.0,61.6943,61.7318,61.6755,61.6943,31530.0
2023-02-23 14:00:00,65.75,65.77,65.71,65.72,27400.0,61.713,61.7318,61.6755,61.6849,27400.0
2023-02-23 14:10:00,65.73,65.91,65.7,65.91,48402.0,61.6943,61.8632,61.6661,61.8632,48402.0
2023-02-23 14:20:00,65.9,65.97,65.89,65.95,28491.0,61.8538,61.9195,61.8444,61.9008,28491.0
2023-02-23 14:30:00,65.95,66.04,65.94,65.98,31506.0,61.9008,61.9852,61.8914,61.9289,31506.0
2023-02-23 14:40:00,65.98,66.02,65.95,66.01,31340.0,61.9289,61.9665,61.9008,61.9571,31340.0
2023-02-23 14:50:00,66.01,66.03,65.96,66.01,41929.0,61.9571,61.9759,61.9102,61.9571,41929.0
2023-02-23 15:00:00,66.02,66.16,66.02,66.12,40264.0,61.9665,62.0979,61.9665,62.0603,40264.0
2023-02-23 15:10:00,66.13,66.16,66.09,66.09,55739.0,62.0697,62.0979,62.0322,62.0322,55739.0
2023-02-23 15:20:00,66.09,66.21,66.06,66.17,89117.0,62.0322,62.1448,62.004,62.1073,89117.0
2023-02-23 15:30:00,66.16,66.21,66.14,66.2,72817.0,62.0979,62.1448,62.0791,62.1354,72817.0
2023-02-23 15:40:00,66.2,66.22,66.1,66.14,70730.0,62.1354,62.1542,62.0416,62.0791,70730.0
2023-02-23 15:50:00,66.14,66.16,66.0,66.06,310048.0,62.0791,62.0979,61.9477,62.004,310048.0
2023-02-24 09:30:00,65.87,65.87,65.3,65.34,143796.0,61.8257,61.8257,61.2907,61.3282,143796.0
2023-02-24 09:40:00,65.36,65.46,65.18,65.23,92841.0,61.347,61.4408,61.178,61.225,92841.0
2023-02-24 09:50:00,65.23,65.31,65.14,65.19,85918.0,61.225,61.3001,61.1405,61.1874,85918.0
2023-02-24 10:00:00,65.19,65.42,65.16,65.37,51792.0,61.1874,61.4033,61.1593,61.3564,51792.0
2023-02-24 10:10:00,65.36,65.42,65.26,65.32,63013.0,61.347,61.4033,61.2531,61.3094,63013.0
2023-02-24 10:20:00,65.31,65.31,65.13,65.15,43833.0,61.3001,61.3001,61.1311,61.1499,43833.0
2023-02-24 10:30:00,65.15,65.2,65.06,65.17,54365.0,61.1499,61.1968,61.0654,61.1687,54365.0
2023-02-24 10:40:00,65.17,65.19,65.09,65.1,53550.0,61.1687,61.1874,61.0936,61.103,53550.0
2023-02-24 10:50:00,65.1,65.1,65.01,65.06,78328.0,61.103,61.103,61.0185,61.0654,78328.0
2023-02-24 11:00:00,65.06,65.18,65.06,65.15,45463.0,61.0654,61.178,61.0654,61.1499,45463.0
2023-02-24 11:10:00,65.14,65.16,65.07,65.11,55001.0,61.1405,61.1593,61.0748,61.1123,55001.0
2023-02-24 11:20:00,65.12,65.16,65.07,65.13,54552.0,61.1217,61.1593,61.0748,61.1311,54552.0
2023-02-24 11:30:00,65.13,65.24,65.04,65.04,53752.0,61.1311,61.2344,61.0466,61.0466,53752.0
2023-02-24 11:40:00,65.04,65.21,65.04,65.09,56183.0,61.0466,61.2062,61.0466,61.0936,56183.0
2023-02-24 11:50:00,65.09,65.25,65.09,65.16,83018.0,61.0936,61.2437,61.0936,61.1593,83018.0
2023-02-24 12:00:00,65.15,65.18,65.1,65.12,51138.0,61.1499,61.178,61.103,61.1217,51138.0
2023-02-24 12:10:00,65.12,65.22,65.12,65.21,47468.0,61.1217,61.2156,61.1217,61.2062,47468.0
2023-02-24 12:20:00,65.21,65.26,65.18,65.21,34566.0,61.2062,61.2531,61.178,61.2062,34566.0
2023-02-24 12:30:00,65.22,65.26,65.16,65.19,50894.0,61.2156,61.2531,61.1593,61.1874,50894.0
2023-02-24 12:40:00,65.19,65.2,65.07,65.09,44529.0,61.1874,61.1968,61.0748,61.0936,44529.0
2023-02-24 12:50:00,65.09,65.09,65.03,65.06,28940.0,61.0936,61.0936,61.0373,61.0654,28940.0
2023-02-24 13:00:00,65.06,65.16,65.04,65.09,51322.0,61.0654,61.1593,61.0466,61.0936,51322.0
2023-02-24 13:10:00,65.09,65.1,65.06,65.09,29848.0,61.0936,61.103,61.0654,61.0936,29848.0
2023-02-24 13:20:00,65.09,65.2,65.08,65.18,77080.0,61.0936,61.1968,61.0842,61.178,77080.0
2023-02-24 13:30:00,65.18,65.18,65.08,65.13,31873.0,61.178,61.178,61.0842,61.1311,31873.0
2023-02-24 13:40:00,65.14,65.19,65.1,65.17,29803.0,61.1405,61.1874,61.103,61.1687,29803.0
2023-02-24 13:50:00,65.17,65.29,65.17,65.29,27293.0,61.1687,61.2813,61.1687,61.2813,27293.0
2023-02-24 14:00:00,65.29,65.37,65.29,65.36,28920.0,61.2813,61.3564,61.2813,61.347,28920.0
2023-02-24 14:10:00,65.37,65.4,65.34,65.39,28944.0,61.3564,61.3845,61.3282,61.3751,28944.0
2023-02-24 14:20:00,65.38,65.42,65.31,65.34,51850.0,61.3658,61.4033,61.3001,61.3282,51850.0
2023-02-24 14:30:00,65.35,65.36,65.29,65.32,33853.0,61.3376,61.347,61.2813,61.3094,33853.0
2023-02-24 14:40:00,65.32,65.32,65.18,65.29,37405.0,61.3094,61.3094,61.178,61.2813,37405.0
2023-02-24 14:50:00,65.29,65.39,65.28,65.37,49881.0,61.2813,61.3751,61.2719,61.3564,49881.0
2023-02-24 15:00:00,65.37,65.45,65.36,65.44,67404.0,61.3564,61.4315,61.347,61.4221,67404.0
2023-02-24 15:10:00,65.44,65.48,65.39,65.48,83728.0,61.4221,61.4596,61.3751,61.4596,83728.0
2023-02-24 15:20:00,65.48,65.57,65.48,65.54,111803.0,61.4596,61.5441,61.4596,61.5159,111803.0
2023-02-24 15:30:00,65.54,65.55,65.34,65.37,169077.0,61.5159,61.5253,61.3282,61.3564,169077.0
2023-02-24 15:40:00,65.37,65.43,65.35,65.42,153740.0,61.3564,61.4127,61.3376,61.4033,153740.0
2023-02-24 15:50:00,65.43,65.58,65.33,65.56,607756.0,61.4127,61.5535,61.3188,61.5347,607756.0
2023-02-27 09:30:00,65.93,66.02,65.71,65.81,114510.0,61.882,61.9665,61.6755,61.7694,114510.0
2023-02-27 09:40:00,65.81,65.99,65.77,65.98,65257.0,61.7694,61.9383,61.7318,61.9289,65257.0
2023-02-27 09:50:00,65.97,66.24,65.96,66.22,80272.0,61.9195,62.173,61.9102,62.1542,80272.0
2023-02-27 10:00:00,66.22,66.28,66.15,66.25,93709.0,62.1542,62.2105,62.0885,62.1823,93709.0
2023-02-27 10:10:00,66.26,66.29,66.16,66.24,82860.0,62.1917,62.2199,62.0979,62.173,82860.0
2023-02-27 10:20:00,66.25,66.28,66.19,66.23,45955.0,62.1823,62.2105,62.126,62.1636,45955.0
2023-02-27 10:30:00,66.23,66.24,66.02,66.07,72049.0,62.1636,62.173,61.9665,62.0134,72049.0
2023-02-27 10:40:00,66.06,66.06,65.96,66.0,65264.0,62.004,62.004,61.9102,61.9477,65264.0
2023-02-27 10:50:00,66.01,66.12,65.97,66.03,72819.0,61.9571,62.0603,61.9195,61.9759,72819.0
2023-02-27 11:00:00,66.04,66.09,66.03,66.05,26847.0,61.9852,62.0322,61.9759,61.9946,26847.0
2023-02-27 11:10:00,66.06,66.08,65.86,65.87,56330.0,62.004,62.0228,61.8163,61.8257,56330.0
2023-02-27 11:20:00,65.87,65.9,65.76,65.78,26538.0,61.8257,61.8538,61.7224,61.7412,26538.0
2023-02-27 11:30:00,65.78,65.8,65.68,65.75,37100.0,61.7412,61.76,61.6473,61.713,37100.0
2023-02-27 11:40:00,65.75,65.79,65.71,65.72,34882.0,61.713,61.7506,61.6755,61.6849,34882.0
2023-02-27 11:50:00,65.72,65.75,65.67,65.67,32029.0,61.6849,61.713,61.638,61.638,32029.0
2023-02-27 12:00:00,65.68,65.7,65.58,65.59,40727.0,61.6473,61.6661,61.5535,61.5629,40727.0
2023-02-27 12:10:00,65.58,65.67,65.57,65.66,36709.0,61.5535,61.638,61.5441,61.6286,36709.0
2023-02-27 12:20:00,65.65,65.69,65.6,65.66,48514.0,61.6192,61.6567,61.5723,61.6286,48514.0
2023-02-27 12:30:00,65.66,65.73,65.64,65.66,55328.0,61.6286,61.6943,61.6098,61.6286,55328.0
2023-02-27 12:40:00,65.66,65.66,65.59,65.64,30816.0,61.6286,61.6286,61.5629,61.6098,30816.0
2023-02-27 12:50:00,65.63,65.68,65.58,65.67,27667.0,61.6004,61.6473,61.5535,61.638,27667.0
2023-02-27 13:00:00,65.67,65.72,65.66,65.72,25691.0,61.638,61.6849,61.6286,61.6849,25691.0
2023-02-27 13:10:00,65.72,65.78,65.7,65.77,23313.0,61.6849,61.7412,61.6661,61.7318,23313.0
2023-02-27 13:20:00,65.77,65.81,65.75,65.81,26011.0,61.7318,61.7694,61.713,61.7694,26011.0
2023-02-27 13:30:00,65.81,65.82,65.74,65.78,29462.0,61.7694,61.7787,61.7037,61.7412,29462.0
2023-02-27 13:40:00,65.78,65.79,65.68,65.72,34013.0,61.7412,61.7506,61.6473,61.6849,34013.0
2023-02-27 13:50:00,65.72,65.88,65.71,65.86,39972.0,61.6849,61.8351,61.6755,61.8163,39972.0
2023-02-27 14:00:00,65.87,65.92,65.86,65.89,23501.0,61.8257,61.8726,61.8163,61.8444,23501.0
2023-02-27 14:10:00,65.89,65.95,65.78,65.79,48245.0,61.8444,61.9008,61.7412,61.7506,48245.0
2023-02-27 14:20:00,65.79,65.8,65.74,65.78,26353.0,61.7506,61.76,61.7037,61.7412,26353.0
2023-02-27 14:30:00,65.78,65.81,65.73,65.74,37790.0,61.7412,61.7694,61.6943,61.7037,37790.0
2023-02-27 14:40:00,65.75,65.78,65.67,65.74,42858.0,61.713,61.7412,61.638,61.7037,42858.0
2023-02-27 14:50:00,65.73,65.74,65.67,65.68,30662.0,61.6943,61.7037,61.638,61.6473,30662.0
2023-02-27 15:00:00,65.67,65.7,65.57,65.59,41769.0,61.638,61.6661,61.5441,61.5629,41769.0
2023-02-27 15:10:00,65.58,65.66,65.53,65.56,41767.0,61.5535,61.6286,61.5066,61.5347,41767.0
2023-02-27 15:20:00,65.56,65.61,65.53,65.6,41894.0,61.5347,61.5816,61.5066,61.5723,41894.0
2023-02-27 15:30:00,65.61,65.63,65.52,65.54,82012.0,61.5816,61.6004,61.4972,61.5159,82012.0
2023-02-27 15:40:00,65.54,65.69,65.53,65.61,73080.0,61.5159,61.6567,61.5066,61.5816,73080.0
2023-02-27 15:50:00,65.61,65.67,65.58,65.67,291424.0,61.5816,61.638,61.5535,61.638,291424.0
2023-02-28 09:30:00,65.41,65.45,65.23,65.28,136711.0,61.3939,61.4315,61.225,61.2719,136711.0
2023-02-28 09:40:00,65.27,65.35,65.2,65.33,70160.0,61.2625,61.3376,61.1968,61.3188,70160.0
2023-02-28 09:50:00,65.34,65.39,65.28,65.29,55783.0,61.3282,61.3751,61.2719,61.2813,55783.0
2023-02-28 10:00:00,65.29,65.41,65.26,65.26,63311.0,61.2813,61.3939,61.2531,61.2531,63311.0
2023-02-28 10:10:00,65.25,65.25,65.04,65.11,55571.0,61.2437,61.2437,61.0466,61.1123,55571.0
2023-02-28 10:20:00,65.11,65.23,65.09,65.2,60902.0,61.1123,61.225,61.0936,61.1968,60902.0
2023-02-28 10:30:00,65.2,65.21,65.08,65.09,89943.0,61.1968,61.2062,61.0842,61.0936,89943.0
2023-02-28 10:40:00,65.07,65.12,65.01,65.02,51644.0,61.0748,61.1217,61.0185,61.0279,51644.0
2023-02-28 10:50:00,65.01,65.08,65.0,65.06,65637.0,61.0185,61.0842,61.0091,61.0654,65637.0
2023-02-28 11:00:00,65.06,65.35,65.06,65.29,83505.0,61.0654,61.3376,61.0654,61.2813,83505.0
2023-02-28 11:10:00,65.28,65.36,65.23,65.31,59674.0,61.2719,61.347,61.225,61.3001,59674.0
2023-02-28 11:20:00,65.3,65.38,65.29,65.3,37351.0,61.2907,61.3658,61.2813,61.2907,37351.0
2023-02-28 11:30:00,65.3,65.34,65.24,65.26,29221.0,61.2907,61.3282,61.2344,61.2531,29221.0
2023-02-28 11:40:00,65.25,65.29,65.19,65.23,38375.0,61.2437,61.2813,61.1874,61.225,38375.0
2023-02-28 11:50:00,65.22,65.23,65.16,65.17,22423.0,61.2156,61.225,61.1593,61.1687,22423.0
2023-02-28 12:00:00,65.17,65.26,65.16,65.25,20989.0,61.1687,61.2531,61.1593,61.2437,20989.0
2023-02-28 12:10:00,65.26,65.33,65.24,65.33,16947.0,61.2531,61.3188,61.2344,61.3188,16947.0
2023-02-28 12:20:00,65.33,65.41,65.33,65.4,29583.0,61.3188,61.3939,61.3188,61.3845,29583.0
2023-02-28 12:30:00,65.4,65.49,65.39,65.43,47608.0,61.3845,61.469,61.3751,61.4127,47608.0
2023-02-28 12:40:00,65.42,65.47,65.39,65.47,39178.0,61.4033,61.4502,61.3751,61.4502,39178.0
2023-02-28 12:50:00,65.48,65.55,65.46,65.48,36729.0,61.4596,61.5253,61.4408,61.4596,36729.0
2023-02-28 13:00:00,65.48,65.53,65.45,65.49,52161.0,61.4596,61.5066,61.4315,61.469,52161.0
2023-02-28 13:10:00,65.48,65.55,65.48,65.53,29441.0,61.4596,61.5253,61.4596,61.5066,29441.0
2023-02-28 13:20:00,65.53,65.58,65.52,65.58,25541.0,61.5066,61.5535,61.4972,61.5535,25541.0
2023-02-28 13:30:00,65.58,65.63,65.53,65.58,44549.0,61.5535,61.6004,61.5066,61.5535,44549.0
2023-02-28 13:40:00,65.59,65.61,65.56,65.59,30634.0,61.5629,61.5816,61.5347,61.5629,30634.0
2023-02-28 13:50:00,65.58,65.62,65.52,65.53,29552.0,61.5535,61.591,61.4972,61.5066,29552.0
2023-02-28 14:00:00,65.53,65.56,65.39,65.43,54266.0,61.5066,61.5347,61.3751,61.4127,54266.0
2023-02-28 14:10:00,65.44,65.45,65.4,65.42,26732.0,61.4221,61.4315,61.3845,61.4033,26732.0
2023-02-28 14:20:00,65.42,65.5,65.41,65.45,50461.0,61.4033,61.4784,61.3939,61.4315,50461.0
2023-02-28 14:30:00,65.45,65.48,65.4,65.47,32353.0,61.4315,61.4596,61.3845,61.4502,32353.0
2023-02-28 14:40:00,65.47,65.47,65.4,65.43,56974.0,61.4502,61.4502,61.3845,61.4127,56974.0
2023-02-28 14:50:00,65.42,65.43,65.3,65.31,43521.0,61.4033,61.4127,61.2907,61.3001,43521.0
2023-02-28 15:00:00,65.31,65.35,65.27,65.31,41299.0,61.3001,61.3376,61.2625,61.3001,41299.0
2023-02-28 15:10:00,65.31,65.35,65.29,65.33,40928.0,61.3001,61.3376,61.2813,61.3188,40928.0
2023-02-28 15:20:00,65.32,65.33,65.26,65.28,51113.0,61.3094,61.3188,61.2531,61.2719,51113.0
2023-02-28 15:30:00,65.28,65.3,65.19,65.23,78590.0,61.2719,61.2907,61.1874,61.225,78590.0
2023-02-28 15:40:00,65.23,65.31,65.2,65.29,102640.0,61.225,61.3001,61.1968,61.2813,102640.0
2023-02-28 15:50:00,65.28,65.45,65.16,65.16,588185.0,61.2719,61.4315,61.1593,61.1593,588185.0
2023-03-01 09:30:00,64.98,64.98,64.71,64.81,204356.0,60.9903,60.9903,60.7369,60.8308,204356.0
2023-03-01 09:40:00,64.79,64.84,64.62,64.83,90112.0,60.812,60.8589,60.6524,60.8495,90112.0
2023-03-01 09:50:00,64.84,64.86,64.46,64.5,90671.0,60.8589,60.8777,60.5022,60.5398,90671.0
2023-03-01 10:00:00,64.54,64.58,64.27,64.34,105449.0,60.5773,60.6149,60.3239,60.3896,105449.0
2023-03-01 10:10:00,64.34,64.4,64.16,64.22,91696.0,60.3896,60.4459,60.2207,60.277,91696.0
2023-03-01 10:20:00,64.23,64.33,64.2,64.26,65285.0,60.2864,60.3802,60.2582,60.3145,65285.0
2023-03-01 10:30:00,64.25,64.37,64.22,64.33,74476.0,60.3051,60.4178,60.277,60.3802,74476.0
2023-03-01 10:40:00,64.34,64.43,64.27,64.27,64632.0,60.3896,60.4741,60.3239,60.3239,64632.0
2023-03-01 10:50:00,64.26,64.36,64.24,64.28,94848.0,60.3145,60.4084,60.2958,60.3333,94848.0
2023-03-01 11:00:00,64.28,64.28,64.01,64.06,91584.0,60.3333,60.3333,60.0799,60.1268,91584.0
2023-03-01 11:10:00,64.06,64.07,63.81,63.85,71910.0,60.1268,60.1362,59.8922,59.9297,71910.0
2023-03-01 11:20:00,63.85,64.08,63.84,64.05,48257.0,59.9297,60.1456,59.9203,60.1174,48257.0
2023-03-01 11:30:00,64.05,64.2,64.03,64.11,63873.0,60.1174,60.2582,60.0986,60.1737,63873.0
2023-03-01 11:40:00,64.12,64.3,64.11,64.27,73359.0,60.1831,60.3521,60.1737,60.3239,73359.0
2023-03-01 11:50:00,64.27,64.38,64.27,64.31,48016.0,60.3239,60.4272,60.3239,60.3615,48016.0
2023-03-01 12:00:00,64.31,64.38,64.29,64.33,47788.0,60.3615,60.4272,60.3427,60.3802,47788.0
2023-03-01 12:10:00,64.32,64.38,64.22,64.23,37504.0,60.3708,60.4272,60.277,60.2864,37504.0
2023-03-01 12:20:00,64.23,64.29,64.19,64.23,35994.0,60.2864,60.3427,60.2488,60.2864,35994.0
2023-03-01 12:30:00,64.23,64.26,64.19,64.24,38679.0,60.2864,60.3145,60.2488,60.2958,38679.0
2023-03-01 12:40:00,64.24,64.29,64.2,64.22,29273.0,60.2958,60.3427,60.2582,60.277,29273.0
2023-03-01 12:50:00,64.22,64.23,64.13,64.14,42138.0,60.277,60.2864,60.1925,60.2019,42138.0
2023-03-01 13:00:00,64.13,64.14,64.04,64.06,45866.0,60.1925,60.2019,60.108,60.1268,45866.0
2023-03-01 13:10:00,64.07,64.12,64.05,64.09,35741.0,60.1362,60.1831,60.1174,60.155,35741.0
2023-03-01 13:20:00,64.09,64.12,64.06,64.11,36396.0,60.155,60.1831,60.1268,60.1737,36396.0
2023-03-01 13:30:00,64.12,64.12,64.01,64.02,43732.0,60.1831,60.1831,60.0799,60.0893,43732.0
2023-03-01 13:40:00,64.02,64.1,64.01,64.08,50833.0,60.0893,60.1644,60.0799,60.1456,50833.0
2023-03-01 13:50:00,64.08,64.16,64.08,64.14,27542.0,60.1456,60.2207,60.1456,60.2019,27542.0
2023-03-01 14:00:00,64.14,64.15,64.05,64.09,32033.0,60.2019,60.2113,60.1174,60.155,32033.0
2023-03-01 14:10:00,64.09,64.17,64.09,64.13,31971.0,60.155,60.2301,60.155,60.1925,31971.0
2023-03-01 14:20:00,64.14,64.18,64.12,64.14,43382.0,60.2019,60.2394,60.1831,60.2019,43382.0
2023-03-01 14:30:00,64.13,64.15,64.07,64.14,31389.0,60.1925,60.2113,60.1362,60.2019,31389.0
2023-03-01 14:40:00,64.14,64.14,64.03,64.04,41170.0,60.2019,60.2019,60.0986,60.108,41170.0
2023-03-01 14:50:00,64.05,64.11,64.02,64.06,45699.0,60.1174,60.1737,60.0893,60.1268,45699.0
2023-03-01 15:00:00,64.06,64.12,64.04,64.11,49789.0,60.1268,60.1831,60.108,60.1737,49789.0
2023-03-01 15:10:00,64.11,64.2,64.1,64.16,64473.0,60.1737,60.2582,60.1644,60.2207,64473.0
2023-03-01 15:20:00,64.16,64.17,63.99,64.0,101152.0,60.2207,60.2301,60.0611,60.0705,101152.0
2023-03-01 15:30:00,64.0,64.1,63.96,64.09,138379.0,60.0705,60.1644,60.0329,60.155,138379.0
2023-03-01 15:40:00,64.09,64.22,64.07,64.18,96150.0,60.155,60.277,60.1362,60.2394,96150.0
2023-03-01 15:50:00,64.19,64.21,64.08,64.21,346517.0,60.2488,60.2676,60.1456,60.2676,346517.0
2023-03-02 09:30:00,64.29,64.35,64.07,64.31,163701.0,60.3427,60.399,60.1362,60.3615,163701.0
2023-03-02 09:40:00,64.32,64.59,64.28,64.56,96974.0,60.3708,60.6243,60.3333,60.5961,96974.0
2023-03-02 09:50:00,64.56,64.6,64.47,64.49,88638.0,60.5961,60.6337,60.5116,60.5304,88638.0
2023-03-02 10:00:00,64.48,64.82,64.46,64.8,77764.0,60.521,60.8401,60.5022,60.8214,77764.0
2023-03-02 10:10:00,64.8,64.82,64.55,64.58,121721.0,60.8214,60.8401,60.5867,60.6149,121721.0
2023-03-02 10:20:00,64.58,64.78,64.49,64.7,82225.0,60.6149,60.8026,60.5304,60.7275,82225.0
2023-03-02 10:30:00,64.69,64.76,64.63,64.7,78318.0,60.7181,60.7838,60.6618,60.7275,78318.0
2023-03-02 10:40:00,64.71,64.82,64.63,64.77,96031.0,60.7369,60.8401,60.6618,60.7932,96031.0
2023-03-02 10:50:00,64.78,64.92,64.78,64.81,90447.0,60.8026,60.934,60.8026,60.8308,90447.0
2023-03-02 11:00:00,64.8,64.85,64.77,64.77,57942.0,60.8214,60.8683,60.7932,60.7932,57942.0
2023-03-02 11:10:00,64.76,64.91,64.75,64.88,65373.0,60.7838,60.9246,60.7744,60.8965,65373.0
2023-03-02 11:20:00,64.88,64.88,64.73,64.73,50942.0,60.8965,60.8965,60.7557,60.7557,50942.0
2023-03-02 11:30:00,64.73,64.81,64.72,64.74,46385.0,60.7557,60.8308,60.7463,60.7651,46385.0
2023-03-02 11:40:00,64.73,64.8,64.72,64.78,40929.0,60.7557,60.8214,60.7463,60.8026,40929.0
2023-03-02 11:50:00,64.78,64.9,64.78,64.9,63181.0,60.8026,60.9152,60.8026,60.9152,63181.0
2023-03-02 12:00:00,64.89,65.0,64.89,64.98,55158.0,60.9058,61.0091,60.9058,60.9903,55158.0
2023-03-02 12:10:00,64.98,64.99,64.92,64.92,104573.0,60.9903,60.9997,60.934,60.934,104573.0
2023-03-02 12:20:00,64.92,65.2,64.92,65.2,130495.0,60.934,61.1968,60.934,61.1968,130495.0
2023-03-02 12:30:00,65.2,65.32,65.15,65.31,201600.0,61.1968,61.3094,61.1499,61.3001,201600.0
2023-03-02 12:40:00,65.31,65.33,65.2,65.28,143363.0,61.3001,61.3188,61.1968,61.2719,143363.0
2023-03-02 12:50:00,65.28,65.48,65.28,65.47,202185.0,61.2719,61.4596,61.2719,61.4502,202185.0
2023-03-02 13:00:00,65.47,65.47,65.15,65.17,96464.0,61.4502,61.4502,61.1499,61.1687,96464.0
2023-03-02 13:10:00,65.17,65.34,65.15,65.28,129418.0,61.1687,61.3282,61.1499,61.2719,129418.0
2023-03-02 13:20:00,65.27,65.28,65.15,65.25,79606.0,61.2625,61.2719,61.1499,61.2437,79606.0
2023-03-02 13:30:00,65.26,65.5,65.24,65.33,140335.0,61.2531,61.4784,61.2344,61.3188,140335.0
2023-03-02 13:40:00,65.33,65.38,65.33,65.36,102887.0,61.3188,61.3658,61.3188,61.347,102887.0
2023-03-02 13:50:00,65.36,65.44,65.31,65.42,125206.0,61.347,61.4221,61.3001,61.4033,125206.0
2023-03-02 14:00:00,65.42,65.53,65.42,65.5,98720.0,61.4033,61.5066,61.4033,61.4784,98720.0
2023-03-02 14:10:00,65.51,65.52,65.38,65.42,82507.0,61.4878,61.4972,61.3658,61.4033,82507.0
2023-03-02 14:20:00,65.42,65.44,65.25,65.27,129926.0,61.4033,61.4221,61.2437,61.2625,129926.0
2023-03-02 14:30:00,65.27,65.31,65.18,65.19,92229.0,61.2625,61.3001,61.178,61.1874,92229.0
2023-03-02 14:40:00,65.19,65.23,65.17,65.18,27258.0,61.1874,61.225,61.1687,61.178,27258.0
2023-03-02 14:50:00,65.19,65.19,65.12,65.18,37816.0,61.1874,61.1874,61.1217,61.178,37816.0
2023-03-02 15:00:00,65.17,65.22,65.11,65.22,68641.0,61.1687,61.2156,61.1123,61.2156,68641.0
2023-03-02 15:10:00,65.23,65.33,65.21,65.24,54616.0,61.225,61.3188,61.2062,61.2344,54616.0
2023-03-02 15:20:00,65.24,65.36,65.22,65.34,49897.0,61.2344,61.347,61.2156,61.3282,49897.0
2023-03-02 15:30:00,65.34,65.47,65.31,65.42,85702.0,61.3282,61.4502,61.3001,61.4033,85702.0
2023-03-02 15:40:00,65.42,65.45,65.34,65.36,97601.0,61.4033,61.4315,61.3282,61.347,97601.0
2023-03-02 15:50:00,65.36,65.38,65.25,65.36,450626.0,61.347,61.3658,61.2437,61.347,450626.0
2023-03-03 09:30:00,65.27,65.32,64.77,64.85,183319.0,61.2625,61.3094,60.7932,60.8683,183319.0
2023-03-03 09:40:00,64.85,64.86,64.7,64.86,114430.0,60.8683,60.8777,60.7275,60.8777,114430.0
2023-03-03 09:50:00,64.86,64.93,64.7,64.81,117880.0,60.8777,60.9434,60.7275,60.8308,117880.0
2023-03-03 10:00:00,64.81,64.86,64.63,64.68,103707.0,60.8308,60.8777,60.6618,60.7087,103707.0
2023-03-03 10:10:00,64.69,65.01,64.67,64.89,77139.0,60.7181,61.0185,60.6994,60.9058,77139.0
2023-03-03 10:20:00,64.9,65.12,64.9,65.09,90746.0,60.9152,61.1217,60.9152,61.0936,90746.0
2023-03-03 10:30:00,65.1,65.12,65.01,65.02,48324.0,61.103,61.1217,61.0185,61.0279,48324.0
2023-03-03 10:40:00,65.03,65.11,65.01,65.02,67088.0,61.0373,61.1123,61.0185,61.0279,67088.0
2023-03-03 10:50:00,65.02,65.14,64.99,65.11,68791.0,61.0279,61.1405,60.9997,61.1123,68791.0
2023-03-03 11:00:00,65.11,65.24,65.11,65.21,48574.0,61.1123,61.2344,61.1123,61.2062,48574.0
2023-03-03 11:10:00,65.2,65.26,65.14,65.25,55145.0,61.1968,61.2531,61.1405,61.2437,55145.0
2023-03-03 11:20:00,65.24,65.29,65.19,65.28,87202.0,61.2344,61.2813,61.1874,61.2719,87202.0
2023-03-03 11:30:00,65.27,65.32,65.23,65.23,131809.0,61.2625,61.3094,61.225,61.225,131809.0
2023-03-03 11:40:00,65.23,65.3,65.22,65.27,56958.0,61.225,61.2907,61.2156,61.2625,56958.0
2023-03-03 11:50:00,65.27,65.41,65.27,65.39,54571.0,61.2625,61.3939,61.2625,61.3751,54571.0
2023-03-03 12:00:00,65.39,65.43,65.32,65.41,49172.0,61.3751,61.4127,61.3094,61.3939,49172.0
2023-03-03 12:10:00,65.41,65.51,65.41,65.47,256767.0,61.3939,61.4878,61.3939,61.4502,256767.0
2023-03-03 12:20:00,65.47,65.54,65.45,65.52,266505.0,61.4502,61.5159,61.4315,61.4972,266505.0
2023-03-03 12:30:00,65.52,65.58,65.47,65.53,87690.0,61.4972,61.5535,61.4502,61.5066,87690.0
2023-03-03 12:40:00,65.53,65.54,65.44,65.45,41471.0,61.5066,61.5159,61.4221,61.4315,41471.0
2023-03-03 12:50:00,65.45,65.53,65.42,65.52,31082.0,61.4315,61.5066,61.4033,61.4972,31082.0
2023-03-03 13:00:00,65.52,65.6,65.5,65.59,33535.0,61.4972,61.5723,61.4784,61.5629,33535.0
2023-03-03 13:10:00,65.59,65.65,65.53,65.54,51443.0,61.5629,61.6192,61.5066,61.5159,51443.0
2023-03-03 13:20:00,65.53,65.6,65.52,65.56,46394.0,61.5066,61.5723,61.4972,61.5347,46394.0
2023-03-03 13:30:00,65.57,65.58,65.51,65.55,48013.0,61.5441,61.5535,61.4878,61.5253,48013.0
2023-03-03 13:40:00,65.55,65.59,65.52,65.58,46938.0,61.5253,61.5629,61.4972,61.5535,46938.0
2023-03-03 13:50:00,65.59,65.62,65.57,65.62,48105.0,61.5629,61.591,61.5441,61.591,48105.0
2023-03-03 14:00:00,65.62,65.62,65.54,65.57,39966.0,61.591,61.591,61.5159,61.5441,39966.0
2023-03-03 14:10:00,65.57,65.65,65.57,65.59,48456.0,61.5441,61.6192,61.5441,61.5629,48456.0
2023-03-03 14:20:00,65.59,65.73,65.59,65.73,44740.0,61.5629,61.6943,61.5629,61.6943,44740.0
2023-03-03 14:30:00,65.73,65.76,65.7,65.73,41875.0,61.6943,61.7224,61.6661,61.6943,41875.0
2023-03-03 14:40:00,65.73,65.79,65.72,65.76,44249.0,61.6943,61.7506,61.6849,61.7224,44249.0
2023-03-03 14:50:00,65.78,65.88,65.77,65.88,68987.0,61.7412,61.8351,61.7318,61.8351,68987.0
2023-03-03 15:00:00,65.88,65.95,65.85,65.95,52782.0,61.8351,61.9008,61.8069,61.9008,52782.0
2023-03-03 15:10:00,65.94,65.95,65.86,65.87,88124.0,61.8914,61.9008,61.8163,61.8257,88124.0
2023-03-03 15:20:00,65.87,65.9,65.81,65.86,79802.0,61.8257,61.8538,61.7694,61.8163,79802.0
2023-03-03 15:30:00,65.86,65.87,65.8,65.87,95875.0,61.8163,61.8257,61.76,61.8257,95875.0
2023-03-03 15:40:00,65.87,65.88,65.81,65.88,109581.0,61.8257,61.8351,61.7694,61.8351,109581.0
2023-03-03 15:50:00,65.88,65.88,65.7,65.71,534334.0,61.8351,61.8351,61.6661,61.6755,534334.0
2023-03-06 09:30:00,65.62,65.86,65.56,65.82,116109.0,61.591,61.8163,61.5347,61.7787,116109.0
2023-03-06 09:40:00,65.82,65.83,65.64,65.76,84690.0,61.7787,61.7881,61.6098,61.7224,84690.0
2023-03-06 09:50:00,65.76,65.88,65.72,65.88,54337.0,61.7224,61.8351,61.6849,61.8351,54337.0
2023-03-06 10:00:00,65.87,65.95,65.72,65.9,76999.0,61.8257,61.9008,61.6849,61.8538,76999.0
2023-03-06 10:10:00,65.91,65.95,65.85,65.92,36466.0,61.8632,61.9008,61.8069,61.8726,36466.0
2023-03-06 10:20:00,65.92,65.92,65.81,65.87,57932.0,61.8726,61.8726,61.7694,61.8257,57932.0
2023-03-06 10:30:00,65.87,65.9,65.81,65.89,54118.0,61.8257,61.8538,61.7694,61.8444,54118.0
2023-03-06 10:40:00,65.88,65.92,65.84,65.87,43669.0,61.8351,61.8726,61.7975,61.8257,43669.0
2023-03-06 10:50:00,65.87,65.9,65.79,65.82,48187.0,61.8257,61.8538,61.7506,61.7787,48187.0
2023-03-06 11:00:00,65.83,65.98,65.83,65.97,45588.0,61.7881,61.9289,61.7881,61.9195,45588.0
2023-03-06 11:10:00,65.98,66.0,65.91,65.95,30876.0,61.9289,61.9477,61.8632,61.9008,30876.0
2023-03-06 11:20:00,65.96,65.99,65.86,65.96,273057.0,61.9102,61.9383,61.8163,61.9102,273057.0
2023-03-06 11:30:00,65.97,66.01,65.89,65.9,81792.0,61.9195,61.9571,61.8444,61.8538,81792.0
2023-03-06 11:40:00,65.91,65.91,65.81,65.85,47578.0,61.8632,61.8632,61.7694,61.8069,47578.0
2023-03-06 11:50:00,65.86,65.96,65.82,65.94,43598.0,61.8163,61.9102,61.7787,61.8914,43598.0
2023-03-06 12:00:00,65.95,65.99,65.92,65.98,32883.0,61.9008,61.9383,61.8726,61.9289,32883.0
2023-03-06 12:10:00,65.98,66.08,65.96,66.08,17941.0,61.9289,62.0228,61.9102,62.0228,17941.0
2023-03-06 12:20:00,66.07,66.07,65.96,65.98,32031.0,62.0134,62.0134,61.9102,61.9289,32031.0
2023-03-06 12:30:00,65.98,65.98,65.92,65.95,30141.0,61.9289,61.9289,61.8726,61.9008,30141.0
2023-03-06 12:40:00,65.95,66.01,65.93,65.98,49660.0,61.9008,61.9571,61.882,61.9289,49660.0
2023-03-06 12:50:00,65.98,66.0,65.95,65.98,36603.0,61.9289,61.9477,61.9008,61.9289,36603.0
2023-03-06 13:00:00,65.98,65.98,65.84,65.87,52938.0,61.9289,61.9289,61.7975,61.8257,52938.0
2023-03-06 13:10:00,65.88,65.92,65.86,65.91,28272.0,61.8351,61.8726,61.8163,61.8632,28272.0
2023-03-06 13:20:00,65.91,65.92,65.84,65.88,32681.0,61.8632,61.8726,61.7975,61.8351,32681.0
2023-03-06 13:30:00,65.87,65.92,65.81,65.84,44721.0,61.8257,61.8726,61.7694,61.7975,44721.0
2023-03-06 13:40:00,65.84,65.87,65.77,65.78,33590.0,61.7975,61.8257,61.7318,61.7412,33590.0
2023-03-06 13:50:00,65.78,65.78,65.66,65.7,32663.0,61.7412,61.7412,61.6286,61.6661,32663.0
2023-03-06 14:00:00,65.7,65.74,65.68,65.7,25404.0,61.6661,61.7037,61.6473,61.6661,25404.0
2023-03-06 14:10:00,65.7,65.71,65.59,65.62,72419.0,61.6661,61.6755,61.5629,61.591,72419.0
2023-03-06 14:20:00,65.62,65.67,65.61,65.66,35932.0,61.591,61.638,61.5816,61.6286,35932.0
2023-03-06 14:30:00,65.67,65.67,65.55,65.62,39287.0,61.638,61.638,61.5253,61.591,39287.0
2023-03-06 14:40:00,65.62,65.68,65.6,65.63,29606.0,61.591,61.6473,61.5723,61.6004,29606.0
2023-03-06 14:50:00,65.63,65.65,65.59,65.61,44867.0,61.6004,61.6192,61.5629,61.5816,44867.0
2023-03-06 15:00:00,65.6,65.62,65.55,65.6,44183.0,61.5723,61.591,61.5253,61.5723,44183.0
2023-03-06 15:10:00,65.59,65.64,65.55,65.59,46704.0,61.5629,61.6098,61.5253,61.5629,46704.0
2023-03-06 15:20:00,65.59,65.64,65.55,65.63,47206.0,61.5629,61.6098,61.5253,61.6004,47206.0
2023-03-06 15:30:00,65.63,65.69,65.62,65.68,38850.0,61.6004,61.6567,61.591,61.6473,38850.0
2023-03-06 15:40:00,65.67,65.72,65.66,65.72,51651.0,61.638,61.6849,61.6286,61.6849,51651.0
2023-03-06 15:50:00,65.71,65.75,65.66,65.69,319588.0,61.6755,61.713,61.6286,61.6567,319588.0
2023-03-07 09:30:00,65.78,65.79,65.3,65.32,150865.0,61.7412,61.7506,61.2907,61.3094,150865.0
2023-03-07 09:40:00,65.33,65.59,65.26,65.57,101912.0,61.3188,61.5629,61.2531,61.5441,101912.0
2023-03-07 09:50:00,65.56,65.62,65.53,65.61,37266.0,61.5347,61.591,61.5066,61.5816,37266.0
2023-03-07 10:00:00,65.59,65.62,65.17,65.21,94158.0,61.5629,61.591,61.1687,61.2062,94158.0
2023-03-07 10:10:00,65.2,65.21,65.0,65.0,78762.0,61.1968,61.2062,61.0091,61.0091,78762.0
2023-03-07 10:20:00,65.01,65.1,64.98,65.03,85779.0,61.0185,61.103,60.9903,61.0373,85779.0
2023-03-07 10:30:00,65.02,65.17,64.96,65.01,198794.0,61.0279,61.1687,60.9715,61.0185,198794.0
2023-03-07 10:40:00,65.0,65.05,64.9,65.02,83938.0,61.0091,61.056,60.9152,61.0279,83938.0
2023-03-07 10:50:00,65.03,65.05,64.91,64.96,84955.0,61.0373,61.056,60.9246,60.9715,84955.0
2023-03-07 11:00:00,64.97,65.06,64.84,64.87,56377.0,60.9809,61.0654,60.8589,60.8871,56377.0
2023-03-07 11:10:00,64.89,64.93,64.7,64.73,46275.0,60.9058,60.9434,60.7275,60.7557,46275.0
2023-03-07 11:20:00,64.75,64.77,64.66,64.68,42677.0,60.7744,60.7932,60.69,60.7087,42677.0
2023-03-07 11:30:00,64.67,64.79,64.67,64.73,46471.0,60.6994,60.812,60.6994,60.7557,46471.0
2023-03-07 11:40:00,64.73,64.74,64.64,64.69,40805.0,60.7557,60.7651,60.6712,60.7181,40805.0
2023-03-07 11:50:00,64.69,64.72,64.52,64.56,68957.0,60.7181,60.7463,60.5586,60.5961,68957.0
2023-03-07 12:00:00,64.57,64.69,64.56,64.69,41501.0,60.6055,60.7181,60.5961,60.7181,41501.0
2023-03-07 12:10:00,64.69,64.75,64.63,64.75,31330.0,60.7181,60.7744,60.6618,60.7744,31330.0
2023-03-07 12:20:00,64.75,64.96,64.75,64.82,89829.0,60.7744,60.9715,60.7744,60.8401,89829.0
2023-03-07 12:30:00,64.81,64.84,64.62,64.65,206326.0,60.8308,60.8589,60.6524,60.6806,206326.0
2023-03-07 12:40:00,64.64,64.66,64.55,64.64,59359.0,60.6712,60.69,60.5867,60.6712,59359.0
2023-03-07 12:50:00,64.63,64.68,64.53,64.56,72653.0,60.6618,60.7087,60.568,60.5961,72653.0
2023-03-07 13:00:00,64.54,64.54,64.39,64.46,89790.0,60.5773,60.5773,60.4365,60.5022,89790.0
2023-03-07 13:10:00,64.47,64.53,64.42,64.49,84202.0,60.5116,60.568,60.4647,60.5304,84202.0
2023-03-07 13:20:00,64.48,64.48,64.39,64.45,57381.0,60.521,60.521,60.4365,60.4929,57381.0
2023-03-07 13:30:00,64.44,64.49,64.4,64.48,34970.0,60.4835,60.5304,60.4459,60.521,34970.0
2023-03-07 13:40:00,64.49,64.52,64.46,64.51,46873.0,60.5304,60.5586,60.5022,60.5492,46873.0
2023-03-07 13:50:00,64.5,64.61,64.48,64.6,61075.0,60.5398,60.643,60.521,60.6337,61075.0
2023-03-07 14:00:00,64.6,64.73,64.6,64.72,51373.0,60.6337,60.7557,60.6337,60.7463,51373.0
2023-03-07 14:10:00,64.72,64.74,64.67,64.73,31807.0,60.7463,60.7651,60.6994,60.7557,31807.0
2023-03-07 14:20:00,64.73,64.78,64.71,64.75,54975.0,60.7557,60.8026,60.7369,60.7744,54975.0
2023-03-07 14:30:00,64.73,64.74,64.66,64.67,128745.0,60.7557,60.7651,60.69,60.6994,128745.0
2023-03-07 14:40:00,64.67,64.73,64.62,64.72,36615.0,60.6994,60.7557,60.6524,60.7463,36615.0
2023-03-07 14:50:00,64.72,64.74,64.68,64.68,37370.0,60.7463,60.7651,60.7087,60.7087,37370.0
2023-03-07 15:00:00,64.68,64.72,64.59,64.63,51313.0,60.7087,60.7463,60.6243,60.6618,51313.0
2023-03-07 15:10:00,64.64,64.83,64.64,64.82,40799.0,60.6712,60.8495,60.6712,60.8401,40799.0
2023-03-07 15:20:00,64.82,64.84,64.77,64.8,40916.0,60.8401,60.8589,60.7932,60.8214,40916.0
2023-03-07 15:30:00,64.8,64.98,64.79,64.94,79886.0,60.8214,60.9903,60.812,60.9528,79886.0
2023-03-07 15:40:00,64.95,64.97,64.82,64.87,69263.0,60.9622,60.9809,60.8401,60.8871,69263.0
2023-03-07 15:50:00,64.87,64.88,64.74,64.8,447167.0,60.8871,60.8965,60.7651,60.8214,447167.0
2023-03-08 09:30:00,64.81,64.86,64.65,64.85,168586.0,60.8308,60.8777,60.6806,60.8683,168586.0
2023-03-08 09:40:00,64.84,64.95,64.7,64.91,71587.0,60.8589,60.9622,60.7275,60.9246,71587.0
2023-03-08 09:50:00,64.92,64.95,64.84,64.84,42948.0,60.934,60.9622,60.8589,60.8589,42948.0
2023-03-08 10:00:00,64.84,64.88,64.6,64.88,58721.0,60.8589,60.8965,60.6337,60.8965,58721.0
2023-03-08 10:10:00,64.88,64.98,64.82,64.88,37544.0,60.8965,60.9903,60.8401,60.8965,37544.0
2023-03-08 10:20:00,64.88,65.05,64.83,64.89,48079.0,60.8965,61.056,60.8495,60.9058,48079.0
2023-03-08 10:30:00,64.89,65.06,64.86,65.04,46377.0,60.9058,61.0654,60.8777,61.0466,46377.0
2023-03-08 10:40:00,65.04,65.08,64.89,64.92,54475.0,61.0466,61.0842,60.9058,60.934,54475.0
2023-03-08 10:50:00,64.92,64.98,64.9,64.94,42938.0,60.934,60.9903,60.9152,60.9528,42938.0
2023-03-08 11:00:00,64.97,64.97,64.9,64.92,26388.0,60.9809,60.9809,60.9152,60.934,26388.0
2023-03-08 11:10:00,64.93,65.02,64.9,64.99,33008.0,60.9434,61.0279,60.9152,60.9997,33008.0
2023-03-08 11:20:00,64.99,65.05,64.97,65.0,43753.0,60.9997,61.056,60.9809,61.0091,43753.0
2023-03-08 11:30:00,65.0,65.01,64.92,64.95,51319.0,61.0091,61.0185,60.934,60.9622,51319.0
2023-03-08 11:40:00,64.94,65.13,64.94,65.11,34972.0,60.9528,61.1311,60.9528,61.1123,34972.0
2023-03-08 11:50:00,65.12,65.2,65.1,65.2,56054.0,61.1217,61.1968,61.103,61.1968,56054.0
2023-03-08 12:00:00,65.2,65.24,65.13,65.15,28932.0,61.1968,61.2344,61.1311,61.1499,28932.0
2023-03-08 12:10:00,65.14,65.15,65.05,65.14,23062.0,61.1405,61.1499,61.056,61.1405,23062.0
2023-03-08 12:20:00,65.14,65.15,65.07,65.1,25038.0,61.1405,61.1499,61.0748,61.103,25038.0
2023-03-08 12:30:00,65.09,65.09,64.93,65.02,40486.0,61.0936,61.0936,60.9434,61.0279,40486.0
2023-03-08 12:40:00,65.02,65.08,65.01,65.06,29482.0,61.0279,61.0842,61.0185,61.0654,29482.0
2023-03-08 12:50:00,65.07,65.09,65.02,65.06,33442.0,61.0748,61.0936,61.0279,61.0654,33442.0
2023-03-08 13:00:00,65.06,65.1,64.94,64.95,65738.0,61.0654,61.103,60.9528,60.9622,65738.0
2023-03-08 13:10:00,64.95,64.95,64.85,64.86,34174.0,60.9622,60.9622,60.8683,60.8777,34174.0
2023-03-08 13:20:00,64.85,64.93,64.82,64.83,38610.0,60.8683,60.9434,60.8401,60.8495,38610.0
2023-03-08 13:30:00,64.84,64.84,64.69,64.73,32519.0,60.8589,60.8589,60.7181,60.7557,32519.0
2023-03-08 13:40:00,64.73,64.77,64.7,64.72,26028.0,60.7557,60.7932,60.7275,60.7463,26028.0
2023-03-08 13:50:00,64.72,64.82,64.7,64.8,32566.0,60.7463,60.8401,60.7275,60.8214,32566.0
2023-03-08 14:00:00,64.81,64.87,64.81,64.87,22978.0,60.8308,60.8871,60.8308,60.8871,22978.0
2023-03-08 14:10:00,64.87,64.93,64.87,64.93,23370.0,60.8871,60.9434,60.8871,60.9434,23370.0
2023-03-08 14:20:00,64.94,64.97,64.93,64.95,22788.0,60.9528,60.9809,60.9434,60.9622,22788.0
2023-03-08 14:30:00,64.96,64.99,64.94,64.96,31291.0,60.9715,60.9997,60.9528,60.9715,31291.0
2023-03-08 14:40:00,64.95,64.99,64.93,64.93,18159.0,60.9622,60.9997,60.9434,60.9434,18159.0
2023-03-08 14:50:00,64.94,64.94,64.84,64.88,20933.0,60.9528,60.9528,60.8589,60.8965,20933.0
2023-03-08 15:00:00,64.88,64.96,64.87,64.94,29045.0,60.8965,60.9715,60.8871,60.9528,29045.0
2023-03-08 15:10:00,64.95,64.95,64.86,64.88,31174.0,60.9622,60.9622,60.8777,60.8965,31174.0
2023-03-08 15:20:00,64.87,64.92,64.85,64.88,75705.0,60.8871,60.934,60.8683,60.8965,75705.0
2023-03-08 15:30:00,64.89,65.02,64.88,65.0,48390.0,60.9058,61.0279,60.8965,61.0091,48390.0
2023-03-08 15:40:00,65.0,65.13,64.97,65.1,79689.0,61.0091,61.1311,60.9809,61.103,79689.0
2023-03-08 15:50:00,65.11,65.16,65.05,65.09,213525.0,61.1123,61.1593,61.056,61.0936,213525.0
2023-03-09 09:30:00,65.45,65.59,65.26,65.31,128336.0,61.4315,61.5629,61.2531,61.3001,128336.0
2023-03-09 09:40:00,65.33,65.35,65.19,65.3,34907.0,61.3188,61.3376,61.1874,61.2907,34907.0
2023-03-09 09:50:00,65.31,65.35,65.21,65.26,42717.0,61.3001,61.3376,61.2062,61.2531,42717.0
2023-03-09 10:00:00,65.27,65.34,65.24,65.26,48150.0,61.2625,61.3282,61.2344,61.2531,48150.0
2023-03-09 10:10:00,65.27,65.32,65.19,65.2,60123.0,61.2625,61.3094,61.1874,61.1968,60123.0
2023-03-09 10:20:00,65.2,65.21,65.08,65.1,60940.0,61.1968,61.2062,61.0842,61.103,60940.0
2023-03-09 10:30:00,65.12,65.27,65.1,65.23,51457.0,61.1217,61.2625,61.103,61.225,51457.0
2023-03-09 10:40:00,65.24,65.29,65.22,65.24,39006.0,61.2344,61.2813,61.2156,61.2344,39006.0
2023-03-09 10:50:00,65.23,65.26,65.14,65.15,64814.0,61.225,61.2531,61.1405,61.1499,64814.0
2023-03-09 11:00:00,65.15,65.22,65.13,65.19,57545.0,61.1499,61.2156,61.1311,61.1874,57545.0
2023-03-09 11:10:00,65.18,65.18,65.07,65.12,57180.0,61.178,61.178,61.0748,61.1217,57180.0
2023-03-09 11:20:00,65.13,65.21,65.1,65.18,31431.0,61.1311,61.2062,61.103,61.178,31431.0
2023-03-09 11:30:00,65.19,65.22,65.14,65.16,51709.0,61.1874,61.2156,61.1405,61.1593,51709.0
2023-03-09 11:40:00,65.17,65.18,65.12,65.14,40571.0,61.1687,61.178,61.1217,61.1405,40571.0
2023-03-09 11:50:00,65.14,65.18,65.08,65.18,60781.0,61.1405,61.178,61.0842,61.178,60781.0
2023-03-09 12:00:00,65.17,65.31,65.11,65.31,55744.0,61.1687,61.3001,61.1123,61.3001,55744.0
2023-03-09 12:10:00,65.32,65.41,65.31,65.4,60235.0,61.3094,61.3939,61.3001,61.3845,60235.0
2023-03-09 12:20:00,65.4,65.56,65.37,65.56,46456.0,61.3845,61.5347,61.3564,61.5347,46456.0
2023-03-09 12:30:00,65.57,65.6,65.5,65.56,49102.0,61.5441,61.5723,61.4784,61.5347,49102.0
2023-03-09 12:40:00,65.56,65.63,65.56,65.6,51055.0,61.5347,61.6004,61.5347,61.5723,51055.0
2023-03-09 12:50:00,65.6,65.7,65.58,65.65,34728.0,61.5723,61.6661,61.5535,61.6192,34728.0
2023-03-09 13:00:00,65.64,65.69,65.57,65.69,45204.0,61.6098,61.6567,61.5441,61.6567,45204.0
2023-03-09 13:10:00,65.7,65.7,65.6,65.63,33868.0,61.6661,61.6661,61.5723,61.6004,33868.0
2023-03-09 13:20:00,65.64,65.68,65.49,65.54,42732.0,61.6098,61.6473,61.469,61.5159,42732.0
2023-03-09 13:30:00,65.53,65.58,65.45,65.47,41141.0,61.5066,61.5535,61.4315,61.4502,41141.0
2023-03-09 13:40:00,65.48,65.59,65.48,65.5,36268.0,61.4596,61.5629,61.4596,61.4784,36268.0
2023-03-09 13:50:00,65.51,65.57,65.49,65.5,49203.0,61.4878,61.5441,61.469,61.4784,49203.0
2023-03-09 14:00:00,65.51,65.51,65.24,65.26,65199.0,61.4878,61.4878,61.2344,61.2531,65199.0
2023-03-09 14:10:00,65.25,65.29,65.17,65.18,47288.0,61.2437,61.2813,61.1687,61.178,47288.0
2023-03-09 14:20:00,65.18,65.19,65.1,65.11,51706.0,61.178,61.1874,61.103,61.1123,51706.0
2023-03-09 14:30:00,65.1,65.12,65.0,65.01,53448.0,61.103,61.1217,61.0091,61.0185,53448.0
2023-03-09 14:40:00,65.01,65.05,64.93,64.96,42012.0,61.0185,61.056,60.9434,60.9715,42012.0
2023-03-09 14:50:00,64.96,64.99,64.82,64.83,51988.0,60.9715,60.9997,60.8401,60.8495,51988.0
2023-03-09 15:00:00,64.83,64.86,64.69,64.71,50339.0,60.8495,60.8777,60.7181,60.7369,50339.0
2023-03-09 15:10:00,64.72,64.76,64.58,64.58,65694.0,60.7463,60.7838,60.6149,60.6149,65694.0
2023-03-09 15:20:00,64.58,64.69,64.46,64.65,72247.0,60.6149,60.7181,60.5022,60.6806,72247.0
2023-03-09 15:30:00,64.64,64.84,64.61,64.83,94443.0,60.6712,60.8589,60.643,60.8495,94443.0
2023-03-09 15:40:00,64.82,64.89,64.72,64.88,109177.0,60.8401,60.9058,60.7463,60.8965,109177.0
2023-03-09 15:50:00,64.88,64.95,64.72,64.76,391773.0,60.8965,60.9622,60.7463,60.7838,391773.0
2023-03-10 09:30:00,64.91,65.27,64.91,65.15,176259.0,60.9246,61.2625,60.9246,61.1499,176259.0
2023-03-10 09:40:00,65.14,65.34,65.05,65.1,134929.0,61.1405,61.3282,61.056,61.103,134929.0
2023-03-10 09:50:00,65.09,65.12,64.91,64.94,85968.0,61.0936,61.1217,60.9246,60.9528,85968.0
2023-03-10 10:00:00,64.94,65.02,64.85,64.98,142738.0,60.9528,61.0279,60.8683,60.9903,142738.0
2023-03-10 10:10:00,64.98,65.09,64.85,64.88,75930.0,60.9903,61.0936,60.8683,60.8965,75930.0
2023-03-10 10:20:00,64.88,65.0,64.87,64.92,63801.0,60.8965,61.0091,60.8871,60.934,63801.0
2023-03-10 10:30:00,64.92,65.1,64.91,65.06,77329.0,60.934,61.103,60.9246,61.0654,77329.0
2023-03-10 10:40:00,65.07,65.14,64.98,65.05,64179.0,61.0748,61.1405,60.9903,61.056,64179.0
2023-03-10 10:50:00,65.04,65.25,64.99,65.21,76700.0,61.0466,61.2437,60.9997,61.2062,76700.0
2023-03-10 11:00:00,65.21,65.21,65.01,65.06,73255.0,61.2062,61.2062,61.0185,61.0654,73255.0
2023-03-10 11:10:00,65.06,65.13,65.02,65.13,79987.0,61.0654,61.1311,61.0279,61.1311,79987.0
2023-03-10 11:20:00,65.13,65.35,65.12,65.34,101376.0,61.1311,61.3376,61.1217,61.3282,101376.0
2023-03-10 11:30:00,65.34,65.51,65.33,65.44,71672.0,61.3282,61.4878,61.3188,61.4221,71672.0
2023-03-10 11:40:00,65.44,65.49,65.25,65.28,109618.0,61.4221,61.469,61.2437,61.2719,109618.0
2023-03-10 11:50:00,65.28,65.28,65.14,65.16,80229.0,61.2719,61.2719,61.1405,61.1593,80229.0
2023-03-10 12:00:00,65.16,65.22,65.07,65.07,55729.0,61.1593,61.2156,61.0748,61.0748,55729.0
2023-03-10 12:10:00,65.07,65.14,65.02,65.04,54716.0,61.0748,61.1405,61.0279,61.0466,54716.0
2023-03-10 12:20:00,65.03,65.11,65.01,65.11,62062.0,61.0373,61.1123,61.0185,61.1123,62062.0
2023-03-10 12:30:00,65.11,65.38,65.07,65.36,64866.0,61.1123,61.3658,61.0748,61.347,64866.0
2023-03-10 12:40:00,65.37,65.39,65.25,65.25,58816.0,61.3564,61.3751,61.2437,61.2437,58816.0
2023-03-10 12:50:00,65.24,65.25,65.05,65.07,40386.0,61.2344,61.2437,61.056,61.0748,40386.0
2023-03-10 13:00:00,65.07,65.18,65.07,65.17,29281.0,61.0748,61.178,61.0748,61.1687,29281.0
2023-03-10 13:10:00,65.17,65.18,65.06,65.07,69248.0,61.1687,61.178,61.0654,61.0748,69248.0
2023-03-10 13:20:00,65.06,65.09,64.91,64.95,65329.0,61.0654,61.0936,60.9246,60.9622,65329.0
2023-03-10 13:30:00,64.95,64.98,64.84,64.87,56766.0,60.9622,60.9903,60.8589,60.8871,56766.0
2023-03-10 13:40:00,64.87,64.9,64.81,64.81,42932.0,60.8871,60.9152,60.8308,60.8308,42932.0
2023-03-10 13:50:00,64.8,64.84,64.74,64.83,81255.0,60.8214,60.8589,60.7651,60.8495,81255.0
2023-03-10 14:00:00,64.83,65.11,64.82,65.1,117413.0,60.8495,61.1123,60.8401,61.103,117413.0
2023-03-10 14:10:00,65.11,65.21,64.89,64.96,72231.0,61.1123,61.2062,60.9058,60.9715,72231.0
2023-03-10 14:20:00,64.95,64.98,64.79,64.79,65102.0,60.9622,60.9903,60.812,60.812,65102.0
2023-03-10 14:30:00,64.8,65.04,64.78,65.03,56970.0,60.8214,61.0466,60.8026,61.0373,56970.0
2023-03-10 14:40:00,65.03,65.18,64.94,65.18,80103.0,61.0373,61.178,60.9528,61.178,80103.0
2023-03-10 14:50:00,65.17,65.2,65.01,65.07,101765.0,61.1687,61.1968,61.0185,61.0748,101765.0
2023-03-10 15:00:00,65.08,65.1,64.9,65.06,94582.0,61.0842,61.103,60.9152,61.0654,94582.0
2023-03-10 15:10:00,65.06,65.14,64.86,64.87,110952.0,61.0654,61.1405,60.8777,60.8871,110952.0
2023-03-10 15:20:00,64.87,65.01,64.82,64.97,92376.0,60.8871,61.0185,60.8401,60.9809,92376.0
2023-03-10 15:30:00,64.97,65.02,64.92,64.94,127088.0,60.9809,61.0279,60.934,60.9528,127088.0
2023-03-10 15:40:00,64.93,64.94,64.77,64.78,182188.0,60.9434,60.9528,60.7932,60.8026,182188.0
2023-03-10 15:50:00,64.78,64.95,64.74,64.92,422408.0,60.8026,60.9622,60.7651,60.934,422408.0
2023-03-13 09:30:00,65.0,65.86,65.0,65.84,369457.0,61.0091,61.8163,61.0091,61.7975,369457.0
2023-03-13 09:40:00,65.83,66.19,65.77,66.15,195159.0,61.7881,62.126,61.7318,62.0885,195159.0
2023-03-13 09:50:00,66.16,66.52,66.16,66.5,190778.0,62.0979,62.4358,62.0979,62.417,190778.0
2023-03-13 10:00:00,66.5,66.94,66.43,66.64,247398.0,62.417,62.83,62.3513,62.5484,247398.0
2023-03-13 10:10:00,66.66,66.69,66.19,66.3,264138.0,62.5672,62.5953,62.126,62.2293,264138.0
2023-03-13 10:20:00,66.25,66.39,66.09,66.22,110333.0,62.1823,62.3137,62.0322,62.1542,110333.0
2023-03-13 10:30:00,66.23,66.4,66.04,66.05,229462.0,62.1636,62.3231,61.9852,61.9946,229462.0
2023-03-13 10:40:00,66.08,66.37,66.06,66.34,120618.0,62.0228,62.295,62.004,62.2668,120618.0
2023-03-13 10:50:00,66.34,66.43,66.08,66.28,144805.0,62.2668,62.3513,62.0228,62.2105,144805.0
2023-03-13 11:00:00,66.29,66.53,66.15,66.16,116591.0,62.2199,62.4452,62.0885,62.0979,116591.0
2023-03-13 11:10:00,66.16,66.36,66.09,66.16,105478.0,62.0979,62.2856,62.0322,62.0979,105478.0
2023-03-13 11:20:00,66.16,66.33,66.1,66.26,131922.0,62.0979,62.2574,62.0416,62.1917,131922.0
2023-03-13 11:30:00,66.26,66.28,65.9,65.97,143021.0,62.1917,62.2105,61.8538,61.9195,143021.0
2023-03-13 11:40:00,65.99,66.12,65.92,66.1,115216.0,61.9383,62.0603,61.8726,62.0416,115216.0
2023-03-13 11:50:00,66.1,66.38,65.96,66.31,134402.0,62.0416,62.3044,61.9102,62.2387,134402.0
2023-03-13 12:00:00,66.33,66.53,66.24,66.43,139757.0,62.2574,62.4452,62.173,62.3513,139757.0
2023-03-13 12:10:00,66.42,66.44,66.25,66.31,139939.0,62.3419,62.3607,62.1823,62.2387,139939.0
2023-03-13 12:20:00,66.32,66.36,66.15,66.34,118654.0,62.248,62.2856,62.0885,62.2668,118654.0
2023-03-13 12:30:00,66.37,66.38,66.17,66.19,125083.0,62.295,62.3044,62.1073,62.126,125083.0
2023-03-13 12:40:00,66.19,66.29,65.98,66.02,110106.0,62.126,62.2199,61.9289,61.9665,110106.0
2023-03-13 12:50:00,66.01,66.18,65.96,66.09,128437.0,61.9571,62.1166,61.9102,62.0322,128437.0
2023-03-13 13:00:00,66.1,66.11,65.72,65.81,149524.0,62.0416,62.0509,61.6849,61.7694,149524.0
2023-03-13 13:10:00,65.81,65.94,65.66,65.85,133271.0,61.7694,61.8914,61.6286,61.8069,133271.0
2023-03-13 13:20:00,65.84,65.98,65.83,65.97,139238.0,61.7975,61.9289,61.7881,61.9195,139238.0
2023-03-13 13:30:00,65.99,66.19,65.85,66.07,103550.0,61.9383,62.126,61.8069,62.0134,103550.0
2023-03-13 13:40:00,66.08,66.13,65.95,65.98,219099.0,62.0228,62.0697,61.9008,61.9289,219099.0
2023-03-13 13:50:00,65.98,66.13,65.96,66.09,109990.0,61.9289,62.0697,61.9102,62.0322,109990.0
2023-03-13 14:00:00,66.09,66.18,66.06,66.08,151077.0,62.0322,62.1166,62.004,62.0228,151077.0
2023-03-13 14:10:00,66.08,66.21,66.0,66.08,371444.0,62.0228,62.1448,61.9477,62.0228,371444.0
2023-03-13 14:20:00,66.07,66.12,65.95,66.06,56206.0,62.0134,62.0603,61.9008,62.004,56206.0
2023-03-13 14:30:00,66.06,66.18,65.96,65.99,128205.0,62.004,62.1166,61.9102,61.9383,128205.0
2023-03-13 14:40:00,65.99,66.1,65.95,66.0,126256.0,61.9383,62.0416,61.9008,61.9477,126256.0
2023-03-13 14:50:00,65.99,66.05,65.88,65.94,69754.0,61.9383,61.9946,61.8351,61.8914,69754.0
2023-03-13 15:00:00,65.94,66.0,65.83,65.94,87144.0,61.8914,61.9477,61.7881,61.8914,87144.0
2023-03-13 15:10:00,65.94,66.02,65.85,65.85,157616.0,61.8914,61.9665,61.8069,61.8069,157616.0
2023-03-13 15:20:00,65.84,65.85,65.51,65.58,176256.0,61.7975,61.8069,61.4878,61.5535,176256.0
2023-03-13 15:30:00,65.59,65.76,65.57,65.73,258319.0,61.5629,61.7224,61.5441,61.6943,258319.0
2023-03-13 15:40:00,65.75,65.99,65.74,65.84,625306.0,61.713,61.9383,61.7037,61.7975,625306.0
2023-03-13 15:50:00,65.83,65.83,65.53,65.53,626584.0,61.7881,61.7881,61.5066,61.5066,626584.0
2023-03-14 09:30:00,65.58,65.7,65.28,65.68,349498.0,61.5535,61.6661,61.2719,61.6473,349498.0
2023-03-14 09:40:00,65.69,65.79,65.51,65.73,175136.0,61.6567,61.7506,61.4878,61.6943,175136.0
2023-03-14 09:50:00,65.74,65.85,65.59,65.66,131486.0,61.7037,61.8069,61.5629,61.6286,131486.0
2023-03-14 10:00:00,65.66,65.78,65.59,65.77,139053.0,61.6286,61.7412,61.5629,61.7318,139053.0
2023-03-14 10:10:00,65.77,65.94,65.71,65.91,127342.0,61.7318,61.8914,61.6755,61.8632,127342.0
2023-03-14 10:20:00,65.93,65.96,65.82,65.84,71557.0,61.882,61.9102,61.7787,61.7975,71557.0
2023-03-14 10:30:00,65.85,66.05,65.84,65.97,78530.0,61.8069,61.9946,61.7975,61.9195,78530.0
2023-03-14 10:40:00,65.98,66.0,65.88,66.0,78549.0,61.9289,61.9477,61.8351,61.9477,78549.0
2023-03-14 10:50:00,66.02,66.12,65.99,66.08,55058.0,61.9665,62.0603,61.9383,62.0228,55058.0
2023-03-14 11:00:00,66.08,66.16,66.03,66.15,91434.0,62.0228,62.0979,61.9759,62.0885,91434.0
2023-03-14 11:10:00,66.14,66.16,66.0,66.01,93397.0,62.0791,62.0979,61.9477,61.9571,93397.0
2023-03-14 11:20:00,66.01,66.03,65.89,65.9,122774.0,61.9571,61.9759,61.8444,61.8538,122774.0
2023-03-14 11:30:00,65.9,66.0,65.9,65.96,57786.0,61.8538,61.9477,61.8538,61.9102,57786.0
2023-03-14 11:40:00,65.96,66.04,65.93,66.02,88498.0,61.9102,61.9852,61.882,61.9665,88498.0
2023-03-14 11:50:00,66.03,66.09,66.01,66.06,40743.0,61.9759,62.0322,61.9571,62.004,40743.0
2023-03-14 12:00:00,66.07,66.23,66.07,66.22,101367.0,62.0134,62.1636,62.0134,62.1542,101367.0
2023-03-14 12:10:00,66.23,66.24,66.16,66.17,42138.0,62.1636,62.173,62.0979,62.1073,42138.0
2023-03-14 12:20:00,66.18,66.2,66.12,66.19,45489.0,62.1166,62.1354,62.0603,62.126,45489.0
2023-03-14 12:30:00,66.2,66.23,66.18,66.23,62955.0,62.1354,62.1636,62.1166,62.1636,62955.0
2023-03-14 12:40:00,66.24,66.24,66.07,66.17,205462.0,62.173,62.173,62.0134,62.1073,205462.0
2023-03-14 12:50:00,66.17,66.2,66.04,66.19,75217.0,62.1073,62.1354,61.9852,62.126,75217.0
2023-03-14 13:00:00,66.17,66.21,66.13,66.15,96050.0,62.1073,62.1448,62.0697,62.0885,96050.0
2023-03-14 13:10:00,66.14,66.19,66.09,66.14,104621.0,62.0791,62.126,62.0322,62.0791,104621.0
2023-03-14 13:20:00,66.12,66.25,66.07,66.17,112369.0,62.0603,62.1823,62.0134,62.1073,112369.0
2023-03-14 13:30:00,66.16,66.21,66.07,66.09,94181.0,62.0979,62.1448,62.0134,62.0322,94181.0
2023-03-14 13:40:00,66.09,66.11,65.97,65.99,53865.0,62.0322,62.0509,61.9195,61.9383,53865.0
2023-03-14 13:50:00,65.99,65.99,65.87,65.91,56177.0,61.9383,61.9383,61.8257,61.8632,56177.0
2023-03-14 14:00:00,65.92,65.95,65.76,65.84,79151.0,61.8726,61.9008,61.7224,61.7975,79151.0
2023-03-14 14:10:00,65.83,65.88,65.79,65.86,66347.0,61.7881,61.8351,61.7506,61.8163,66347.0
2023-03-14 14:20:00,65.85,65.96,65.78,65.93,87418.0,61.8069,61.9102,61.7412,61.882,87418.0
2023-03-14 14:30:00,65.94,66.01,65.8,65.92,198896.0,61.8914,61.9571,61.76,61.8726,198896.0
2023-03-14 14:40:00,65.92,65.92,65.82,65.84,135243.0,61.8726,61.8726,61.7787,61.7975,135243.0
2023-03-14 14:50:00,65.84,65.88,65.74,65.75,72910.0,61.7975,61.8351,61.7037,61.713,72910.0
2023-03-14 15:00:00,65.75,65.85,65.7,65.74,104772.0,61.713,61.8069,61.6661,61.7037,104772.0
2023-03-14 15:10:00,65.73,65.77,65.62,65.75,91847.0,61.6943,61.7318,61.591,61.713,91847.0
2023-03-14 15:20:00,65.75,65.81,65.69,65.78,130542.0,61.713,61.7694,61.6567,61.7412,130542.0
2023-03-14 15:30:00,65.78,66.03,65.77,65.94,218191.0,61.7412,61.9759,61.7318,61.8914,218191.0
2023-03-14 15:40:00,65.93,66.13,65.91,66.09,131441.0,61.882,62.0697,61.8632,62.0322,131441.0
2023-03-14 15:50:00,66.1,66.39,66.09,66.25,500065.0,62.0416,62.3137,62.0322,62.1823,500065.0
2023-03-15 09:30:00,65.64,65.81,65.07,65.18,313519.0,61.6098,61.7694,61.0748,61.178,313519.0
2023-03-15 09:40:00,65.19,65.54,65.19,65.49,157017.0,61.1874,61.5159,61.1874,61.469,157017.0
2023-03-15 09:50:00,65.48,65.48,65.16,65.29,121657.0,61.4596,61.4596,61.1593,61.2813,121657.0
2023-03-15 10:00:00,65.28,65.73,65.25,65.7,134947.0,61.2719,61.6943,61.2437,61.6661,134947.0
2023-03-15 10:10:00,65.7,65.91,65.7,65.91,123463.0,61.6661,61.8632,61.6661,61.8632,123463.0
2023-03-15 10:20:00,65.92,66.0,65.81,65.87,106147.0,61.8726,61.9477,61.7694,61.8257,106147.0
2023-03-15 10:30:00,65.87,66.11,65.76,66.08,97213.0,61.8257,62.0509,61.7224,62.0228,97213.0
2023-03-15 10:40:00,66.08,66.15,65.91,66.1,80225.0,62.0228,62.0885,61.8632,62.0416,80225.0
2023-03-15 10:50:00,66.11,66.26,65.99,66.23,171085.0,62.0509,62.1917,61.9383,62.1636,171085.0
2023-03-15 11:00:00,66.23,66.38,66.17,66.23,101432.0,62.1636,62.3044,62.1073,62.1636,101432.0
2023-03-15 11:10:00,66.22,66.34,66.21,66.31,61929.0,62.1542,62.2668,62.1448,62.2387,61929.0
2023-03-15 11:20:00,66.31,66.31,66.13,66.18,74346.0,62.2387,62.2387,62.0697,62.1166,74346.0
2023-03-15 11:30:00,66.18,66.28,66.09,66.1,86557.0,62.1166,62.2105,62.0322,62.0416,86557.0
2023-03-15 11:40:00,66.09,66.3,66.04,66.11,95112.0,62.0322,62.2293,61.9852,62.0509,95112.0
2023-03-15 11:50:00,66.12,66.13,65.87,65.88,87810.0,62.0603,62.0697,61.8257,61.8351,87810.0
2023-03-15 12:00:00,65.88,66.0,65.84,65.94,79903.0,61.8351,61.9477,61.7975,61.8914,79903.0
2023-03-15 12:10:00,65.93,66.06,65.89,66.02,67989.0,61.882,62.004,61.8444,61.9665,67989.0
2023-03-15 12:20:00,66.01,66.07,65.91,66.02,60538.0,61.9571,62.0134,61.8632,61.9665,60538.0
2023-03-15 12:30:00,66.02,66.11,66.02,66.07,69266.0,61.9665,62.0509,61.9665,62.0134,69266.0
2023-03-15 12:40:00,66.07,66.1,66.0,66.08,59240.0,62.0134,62.0416,61.9477,62.0228,59240.0
2023-03-15 12:50:00,66.08,66.09,65.8,65.84,66150.0,62.0228,62.0322,61.76,61.7975,66150.0
2023-03-15 13:00:00,65.83,65.86,65.75,65.8,88703.0,61.7881,61.8163,61.713,61.76,88703.0
2023-03-15 13:10:00,65.8,65.98,65.78,65.98,76896.0,61.76,61.9289,61.7412,61.9289,76896.0
2023-03-15 13:20:00,65.98,66.05,65.91,66.02,65244.0,61.9289,61.9946,61.8632,61.9665,65244.0
2023-03-15 13:30:00,66.01,66.01,65.86,65.91,67663.0,61.9571,61.9571,61.8163,61.8632,67663.0
2023-03-15 13:40:00,65.92,65.96,65.87,65.93,57942.0,61.8726,61.9102,61.8257,61.882,57942.0
2023-03-15 13:50:00,65.92,66.18,65.92,66.17,76073.0,61.8726,62.1166,61.8726,62.1073,76073.0
2023-03-15 14:00:00,66.18,66.18,66.06,66.16,58681.0,62.1166,62.1166,62.004,62.0979,58681.0
2023-03-15 14:10:00,66.16,66.34,66.15,66.31,57531.0,62.0979,62.2668,62.0885,62.2387,57531.0
2023-03-15 14:20:00,66.3,66.6,66.29,66.34,193877.0,62.2293,62.5109,62.2199,62.2668,193877.0
2023-03-15 14:30:00,66.35,66.41,66.22,66.3,96394.0,62.2762,62.3325,62.1542,62.2293,96394.0
2023-03-15 14:40:00,66.26,66.39,66.21,66.22,63192.0,62.1917,62.3137,62.1448,62.1542,63192.0
2023-03-15 14:50:00,66.22,66.35,66.14,66.3,66476.0,62.1542,62.2762,62.0791,62.2293,66476.0
2023-03-15 15:00:00,66.31,66.38,66.19,66.2,95560.0,62.2387,62.3044,62.126,62.1354,95560.0
2023-03-15 15:10:00,66.19,66.39,66.16,66.34,89406.0,62.126,62.3137,62.0979,62.2668,89406.0
2023-03-15 15:20:00,66.34,66.46,66.29,66.38,110405.0,62.2668,62.3795,62.2199,62.3044,110405.0
2023-03-15 15:30:00,66.36,66.4,66.14,66.21,113722.0,62.2856,62.3231,62.0791,62.1448,113722.0
2023-03-15 15:40:00,66.21,66.23,66.06,66.16,123572.0,62.1448,62.1636,62.004,62.0979,123572.0
2023-03-15 15:50:00,66.16,66.44,66.04,66.43,411642.0,62.0979,62.3607,61.9852,62.3513,411642.0
2023-03-16 09:30:00,66.4,66.4,65.74,66.14,221626.0,62.3231,62.3231,61.7037,62.0791,221626.0
2023-03-16 09:40:00,66.13,66.53,66.11,66.45,108403.0,62.0697,62.4452,62.0509,62.3701,108403.0
2023-03-16 09:50:00,66.45,66.45,66.27,66.39,118725.0,62.3701,62.3701,62.2011,62.3137,118725.0
2023-03-16 10:00:00,66.4,66.62,66.33,66.33,95794.0,62.3231,62.5296,62.2574,62.2574,95794.0
2023-03-16 10:10:00,66.33,66.41,66.22,66.39,132513.0,62.2574,62.3325,62.1542,62.3137,132513.0
2023-03-16 10:20:00,66.38,66.6,66.36,66.58,134613.0,62.3044,62.5109,62.2856,62.4921,134613.0
2023-03-16 10:30:00,66.58,66.63,66.54,66.56,112691.0,62.4921,62.539,62.4545,62.4733,112691.0
2023-03-16 10:40:00,66.56,66.71,66.54,66.63,107790.0,62.4733,62.6141,62.4545,62.539,107790.0
2023-03-16 10:50:00,66.63,66.93,66.62,66.85,152509.0,62.539,62.8206,62.5296,62.7455,152509.0
2023-03-16 11:00:00,66.86,67.04,66.78,66.92,163231.0,62.7549,62.9238,62.6798,62.8112,163231.0
2023-03-16 11:10:00,66.93,66.95,66.69,66.72,140601.0,62.8206,62.8394,62.5953,62.6235,140601.0
2023-03-16 11:20:00,66.72,66.79,66.62,66.67,127028.0,62.6235,62.6892,62.5296,62.5766,127028.0
2023-03-16 11:30:00,66.67,66.72,66.59,66.61,93771.0,62.5766,62.6235,62.5015,62.5202,93771.0
2023-03-16 11:40:00,66.59,66.75,66.53,66.6,87383.0,62.5015,62.6516,62.4452,62.5109,87383.0
2023-03-16 11:50:00,66.59,66.81,66.56,66.64,94307.0,62.5015,62.708,62.4733,62.5484,94307.0
2023-03-16 12:00:00,66.61,66.66,66.46,66.47,126868.0,62.5202,62.5672,62.3795,62.3888,126868.0
2023-03-16 12:10:00,66.46,66.64,66.43,66.59,108445.0,62.3795,62.5484,62.3513,62.5015,108445.0
2023-03-16 12:20:00,66.59,66.6,66.5,66.55,63430.0,62.5015,62.5109,62.417,62.4639,63430.0
2023-03-16 12:30:00,66.55,66.55,66.37,66.5,80613.0,62.4639,62.4639,62.295,62.417,80613.0
2023-03-16 12:40:00,66.5,66.57,66.41,66.53,61420.0,62.417,62.4827,62.3325,62.4452,61420.0
2023-03-16 12:50:00,66.54,66.71,66.54,66.67,138881.0,62.4545,62.6141,62.4545,62.5766,138881.0
2023-03-16 13:00:00,66.66,66.79,66.63,66.73,130394.0,62.5672,62.6892,62.539,62.6329,130394.0
2023-03-16 13:10:00,66.71,66.89,66.71,66.82,140138.0,62.6141,62.7831,62.6141,62.7173,140138.0
2023-03-16 13:20:00,66.83,66.88,66.79,66.81,73086.0,62.7267,62.7737,62.6892,62.708,73086.0
2023-03-16 13:30:00,66.81,66.82,66.68,66.73,71562.0,62.708,62.7173,62.5859,62.6329,71562.0
2023-03-16 13:40:00,66.73,66.8,66.7,66.77,83497.0,62.6329,62.6986,62.6047,62.6704,83497.0
2023-03-16 13:50:00,66.76,66.92,66.73,66.85,76171.0,62.661,62.8112,62.6329,62.7455,76171.0
2023-03-16 14:00:00,66.84,66.86,66.72,66.82,90818.0,62.7361,62.7549,62.6235,62.7173,90818.0
2023-03-16 14:10:00,66.82,66.85,66.76,66.8,126405.0,62.7173,62.7455,62.661,62.6986,126405.0
2023-03-16 14:20:00,66.8,66.82,66.68,66.72,70884.0,62.6986,62.7173,62.5859,62.6235,70884.0
2023-03-16 14:30:00,66.72,66.72,66.61,66.67,102181.0,62.6235,62.6235,62.5202,62.5766,102181.0
2023-03-16 14:40:00,66.67,66.69,66.62,66.63,65716.0,62.5766,62.5953,62.5296,62.539,65716.0
2023-03-16 14:50:00,66.63,66.75,66.57,66.75,81995.0,62.539,62.6516,62.4827,62.6516,81995.0
2023-03-16 15:00:00,66.75,66.87,66.75,66.78,98568.0,62.6516,62.7643,62.6516,62.6798,98568.0
2023-03-16 15:10:00,66.78,66.87,66.78,66.81,78342.0,62.6798,62.7643,62.6798,62.708,78342.0
2023-03-16 15:20:00,66.8,66.92,66.79,66.9,90035.0,62.6986,62.8112,62.6892,62.7924,90035.0
2023-03-16 15:30:00,66.9,66.93,66.82,66.89,105580.0,62.7924,62.8206,62.7173,62.7831,105580.0
2023-03-16 15:40:00,66.88,67.01,66.85,66.91,179329.0,62.7737,62.8957,62.7455,62.8018,179329.0
2023-03-16 15:50:00,66.91,66.97,66.86,66.95,501209.0,62.8018,62.8581,62.7549,62.8394,501209.0
2023-03-17 09:30:00,66.74,66.91,66.19,66.28,1558158.0,62.6423,62.8018,62.126,62.2105,1558158.0
2023-03-17 09:40:00,66.29,66.61,66.28,66.53,161213.0,62.2199,62.5202,62.2105,62.4452,161213.0
2023-03-17 09:50:00,66.54,66.58,66.25,66.33,83815.0,62.4545,62.4921,62.1823,62.2574,83815.0
2023-03-17 10:00:00,66.34,66.46,66.3,66.32,90181.0,62.2668,62.3795,62.2293,62.248,90181.0
2023-03-17 10:10:00,66.31,66.36,66.16,66.28,103995.0,62.2387,62.2856,62.0979,62.2105,103995.0
2023-03-17 10:20:00,66.27,66.27,65.9,65.98,94573.0,62.2011,62.2011,61.8538,61.9289,94573.0
2023-03-17 10:30:00,65.99,66.06,65.83,65.92,119236.0,61.9383,62.004,61.7881,61.8726,119236.0
2023-03-17 10:40:00,65.93,66.01,65.85,66.0,76945.0,61.882,61.9571,61.8069,61.9477,76945.0
2023-03-17 10:50:00,66.01,66.06,65.95,66.0,68570.0,61.9571,62.004,61.9008,61.9477,68570.0
2023-03-17 11:00:00,66.0,66.14,65.93,66.09,78562.0,61.9477,62.0791,61.882,62.0322,78562.0
2023-03-17 11:10:00,66.08,66.21,66.02,66.16,69088.0,62.0228,62.1448,61.9665,62.0979,69088.0
2023-03-17 11:20:00,66.15,66.19,66.08,66.13,28086.0,62.0885,62.126,62.0228,62.0697,28086.0
2023-03-17 11:30:00,66.14,66.25,66.11,66.13,38588.0,62.0791,62.1823,62.0509,62.0697,38588.0
2023-03-17 11:40:00,66.13,66.19,66.09,66.15,54093.0,62.0697,62.126,62.0322,62.0885,54093.0
2023-03-17 11:50:00,66.15,66.2,65.94,66.02,104287.0,62.0885,62.1354,61.8914,61.9665,104287.0
2023-03-17 12:00:00,66.03,66.15,66.02,66.14,55640.0,61.9759,62.0885,61.9665,62.0791,55640.0
2023-03-17 12:10:00,66.14,66.24,66.12,66.2,38413.0,62.0791,62.173,62.0603,62.1354,38413.0
2023-03-17 12:20:00,66.2,66.28,66.14,66.26,40378.0,62.1354,62.2105,62.0791,62.1917,40378.0
2023-03-17 12:30:00,66.26,66.35,66.17,66.2,69212.0,62.1917,62.2762,62.1073,62.1354,69212.0
2023-03-17 12:40:00,66.21,66.37,66.19,66.31,58744.0,62.1448,62.295,62.126,62.2387,58744.0
2023-03-17 12:50:00,66.31,66.36,66.25,66.31,36015.0,62.2387,62.2856,62.1823,62.2387,36015.0
2023-03-17 13:00:00,66.31,66.33,66.22,66.3,49576.0,62.2387,62.2574,62.1542,62.2293,49576.0
2023-03-17 13:10:00,66.28,66.44,66.26,66.37,60536.0,62.2105,62.3607,62.1917,62.295,60536.0
2023-03-17 13:20:00,66.38,66.48,66.34,66.37,36137.0,62.3044,62.3982,62.2668,62.295,36137.0
2023-03-17 13:30:00,66.38,66.43,66.26,66.34,51375.0,62.3044,62.3513,62.1917,62.2668,51375.0
2023-03-17 13:40:00,66.35,66.38,66.28,66.35,56472.0,62.2762,62.3044,62.2105,62.2762,56472.0
2023-03-17 13:50:00,66.35,66.42,66.32,66.42,119683.0,62.2762,62.3419,62.248,62.3419,119683.0
2023-03-17 14:00:00,66.43,66.49,66.25,66.25,66242.0,62.3513,62.4076,62.1823,62.1823,66242.0
2023-03-17 14:10:00,66.25,66.25,66.11,66.17,56886.0,62.1823,62.1823,62.0509,62.1073,56886.0
2023-03-17 14:20:00,66.17,66.2,66.09,66.14,113351.0,62.1073,62.1354,62.0322,62.0791,113351.0
2023-03-17 14:30:00,66.13,66.22,66.13,66.19,40227.0,62.0697,62.1542,62.0697,62.126,40227.0
2023-03-17 14:40:00,66.18,66.2,66.12,66.16,39098.0,62.1166,62.1354,62.0603,62.0979,39098.0
2023-03-17 14:50:00,66.16,66.3,66.1,66.2,59255.0,62.0979,62.2293,62.0416,62.1354,59255.0
2023-03-17 15:00:00,66.21,66.23,66.1,66.16,56876.0,62.1448,62.1636,62.0416,62.0979,56876.0
2023-03-17 15:10:00,66.16,66.33,66.15,66.28,113421.0,62.0979,62.2574,62.0885,62.2105,113421.0
2023-03-17 15:20:00,66.27,66.42,66.23,66.36,102838.0,62.2011,62.3419,62.1636,62.2856,102838.0
2023-03-17 15:30:00,66.36,66.39,66.27,66.38,187851.0,62.2856,62.3137,62.2011,62.3044,187851.0
2023-03-17 15:40:00,66.37,66.45,66.32,66.34,173797.0,62.295,62.3701,62.248,62.2668,173797.0
2023-03-17 15:50:00,66.34,66.47,66.18,66.42,532956.0,62.2668,62.3888,62.1166,62.3419,532956.0
2023-03-20 09:30:00,66.66,67.06,66.6,66.89,366167.0,62.5672,62.9426,62.5109,62.7831,366167.0
2023-03-20 09:40:00,66.89,67.22,66.83,67.2,180638.0,62.7831,63.0928,62.7267,63.074,180638.0
2023-03-20 09:50:00,67.2,67.5,67.18,67.44,146162.0,63.074,63.3556,63.0552,63.2993,146162.0
2023-03-20 10:00:00,67.43,67.54,67.16,67.19,191925.0,63.2899,63.3931,63.0365,63.0646,191925.0
2023-03-20 10:10:00,67.19,67.23,67.02,67.09,95107.0,63.0646,63.1022,62.9051,62.9708,95107.0
2023-03-20 10:20:00,67.09,67.22,67.06,67.09,93573.0,62.9708,63.0928,62.9426,62.9708,93573.0
2023-03-20 10:30:00,67.09,67.12,66.94,67.12,102547.0,62.9708,62.9989,62.83,62.9989,102547.0
2023-03-20 10:40:00,67.12,67.12,67.0,67.1,79716.0,62.9989,62.9989,62.8863,62.9802,79716.0
2023-03-20 10:50:00,67.11,67.16,67.05,67.13,56817.0,62.9895,63.0365,62.9332,63.0083,56817.0
2023-03-20 11:00:00,67.13,67.29,67.12,67.26,114112.0,63.0083,63.1585,62.9989,63.1303,114112.0
2023-03-20 11:10:00,67.25,67.26,67.13,67.16,57136.0,63.1209,63.1303,63.0083,63.0365,57136.0
2023-03-20 11:20:00,67.17,67.29,67.1,67.25,61745.0,63.0459,63.1585,62.9802,63.1209,61745.0
2023-03-20 11:30:00,67.26,67.29,67.15,67.17,53847.0,63.1303,63.1585,63.0271,63.0459,53847.0
2023-03-20 11:40:00,67.16,67.25,67.14,67.21,64725.0,63.0365,63.1209,63.0177,63.0834,64725.0
2023-03-20 11:50:00,67.21,67.26,67.11,67.13,72432.0,63.0834,63.1303,62.9895,63.0083,72432.0
2023-03-20 12:00:00,67.14,67.21,67.12,67.13,52053.0,63.0177,63.0834,62.9989,63.0083,52053.0
2023-03-20 12:10:00,67.12,67.15,67.02,67.06,82890.0,62.9989,63.0271,62.9051,62.9426,82890.0
2023-03-20 12:20:00,67.07,67.22,67.05,67.2,44469.0,62.952,63.0928,62.9332,63.074,44469.0
2023-03-20 12:30:00,67.2,67.34,67.17,67.34,83935.0,63.074,63.2054,63.0459,63.2054,83935.0
2023-03-20 12:40:00,67.34,67.39,67.29,67.36,40166.0,63.2054,63.2524,63.1585,63.2242,40166.0
2023-03-20 12:50:00,67.36,67.54,67.36,67.52,79536.0,63.2242,63.3931,63.2242,63.3744,79536.0
2023-03-20 13:00:00,67.52,67.62,67.49,67.56,75121.0,63.3744,63.4682,63.3462,63.4119,75121.0
2023-03-20 13:10:00,67.56,67.6,67.5,67.51,55739.0,63.4119,63.4495,63.3556,63.365,55739.0
2023-03-20 13:20:00,67.5,67.5,67.44,67.45,55141.0,63.3556,63.3556,63.2993,63.3087,55141.0
2023-03-20 13:30:00,67.46,67.47,67.35,67.38,36941.0,63.3181,63.3274,63.2148,63.243,36941.0
2023-03-20 13:40:00,67.38,67.45,67.31,67.37,89522.0,63.243,63.3087,63.1773,63.2336,89522.0
2023-03-20 13:50:00,67.37,67.37,67.26,67.29,37910.0,63.2336,63.2336,63.1303,63.1585,37910.0
2023-03-20 14:00:00,67.29,67.32,67.18,67.25,54956.0,63.1585,63.1866,63.0552,63.1209,54956.0
2023-03-20 14:10:00,67.24,67.32,67.24,67.31,69757.0,63.1116,63.1866,63.1116,63.1773,69757.0
2023-03-20 14:20:00,67.31,67.42,67.3,67.4,57452.0,63.1773,63.2805,63.1679,63.2617,57452.0
2023-03-20 14:30:00,67.41,67.41,67.26,67.28,89662.0,63.2711,63.2711,63.1303,63.1491,89662.0
2023-03-20 14:40:00,67.29,67.54,67.27,67.49,153106.0,63.1585,63.3931,63.1397,63.3462,153106.0
2023-03-20 14:50:00,67.5,67.66,67.48,67.56,190748.0,63.3556,63.5058,63.3368,63.4119,190748.0
2023-03-20 15:00:00,67.56,67.59,67.49,67.5,131836.0,63.4119,63.4401,63.3462,63.3556,131836.0
2023-03-20 15:10:00,67.51,67.55,67.46,67.52,67350.0,63.365,63.4025,63.3181,63.3744,67350.0
2023-03-20 15:20:00,67.52,67.57,67.43,67.51,145643.0,63.3744,63.4213,63.2899,63.365,145643.0
2023-03-20 15:30:00,67.52,67.59,67.5,67.53,124636.0,63.3744,63.4401,63.3556,63.3838,124636.0
2023-03-20 15:40:00,67.53,67.68,67.51,67.67,181323.0,63.3838,63.5245,63.365,63.5152,181323.0
2023-03-20 15:50:00,67.67,67.74,67.65,67.74,650239.0,63.5152,63.5809,63.4964,63.5809,650239.0
2023-03-21 09:30:00,67.67,67.93,67.61,67.67,255417.0,63.5152,63.7592,63.4588,63.5152,255417.0
2023-03-21 09:40:00,67.69,67.7,67.43,67.56,114747.0,63.5339,63.5433,63.2899,63.4119,114747.0
2023-03-21 09:50:00,67.56,67.57,67.34,67.4,114381.0,63.4119,63.4213,63.2054,63.2617,114381.0
2023-03-21 10:00:00,67.41,67.47,67.2,67.23,173554.0,63.2711,63.3274,63.074,63.1022,173554.0
2023-03-21 10:10:00,67.24,67.31,67.2,67.29,99201.0,63.1116,63.1773,63.074,63.1585,99201.0
2023-03-21 10:20:00,67.28,67.56,67.27,67.48,109810.0,63.1491,63.4119,63.1397,63.3368,109810.0
2023-03-21 10:30:00,67.48,67.55,67.46,67.52,248576.0,63.3368,63.4025,63.3181,63.3744,248576.0
2023-03-21 10:40:00,67.51,67.52,67.35,67.41,121780.0,63.365,63.3744,63.2148,63.2711,121780.0
2023-03-21 10:50:00,67.4,67.56,67.35,67.53,118690.0,63.2617,63.4119,63.2148,63.3838,118690.0
2023-03-21 11:00:00,67.54,67.6,67.51,67.59,201721.0,63.3931,63.4495,63.365,63.4401,201721.0
2023-03-21 11:10:00,67.59,67.68,67.58,67.59,79951.0,63.4401,63.5245,63.4307,63.4401,79951.0
2023-03-21 11:20:00,67.6,67.66,67.57,67.63,84452.0,63.4495,63.5058,63.4213,63.4776,84452.0
2023-03-21 11:30:00,67.63,67.66,67.46,67.46,103337.0,63.4776,63.5058,63.3181,63.3181,103337.0
2023-03-21 11:40:00,67.46,67.54,67.43,67.43,202315.0,63.3181,63.3931,63.2899,63.2899,202315.0
2023-03-21 11:50:00,67.44,67.45,67.34,67.37,71504.0,63.2993,63.3087,63.2054,63.2336,71504.0
2023-03-21 12:00:00,67.37,67.39,67.31,67.38,56084.0,63.2336,63.2524,63.1773,63.243,56084.0
2023-03-21 12:10:00,67.38,67.4,67.32,67.34,75044.0,63.243,63.2617,63.1866,63.2054,75044.0
2023-03-21 12:20:00,67.34,67.43,67.3,67.41,108535.0,63.2054,63.2899,63.1679,63.2711,108535.0
2023-03-21 12:30:00,67.41,67.43,67.2,67.21,193698.0,63.2711,63.2899,63.074,63.0834,193698.0
2023-03-21 12:40:00,67.2,67.22,67.12,67.22,40878.0,63.074,63.0928,62.9989,63.0928,40878.0
2023-03-21 12:50:00,67.22,67.3,67.2,67.22,70032.0,63.0928,63.1679,63.074,63.0928,70032.0
2023-03-21 13:00:00,67.22,67.23,67.16,67.21,81195.0,63.0928,63.1022,63.0365,63.0834,81195.0
2023-03-21 13:10:00,67.21,67.28,67.2,67.24,195129.0,63.0834,63.1491,63.074,63.1116,195129.0
2023-03-21 13:20:00,67.23,67.35,67.23,67.32,51529.0,63.1022,63.2148,63.1022,63.1866,51529.0
2023-03-21 13:30:00,67.32,67.46,67.32,67.46,60870.0,63.1866,63.3181,63.1866,63.3181,60870.0
2023-03-21 13:40:00,67.47,67.49,67.38,67.4,59624.0,63.3274,63.3462,63.243,63.2617,59624.0
2023-03-21 13:50:00,67.41,67.43,67.35,67.41,65662.0,63.2711,63.2899,63.2148,63.2711,65662.0
2023-03-21 14:00:00,67.41,67.42,67.27,67.3,101002.0,63.2711,63.2805,63.1397,63.1679,101002.0
2023-03-21 14:10:00,67.3,67.42,67.29,67.41,110781.0,63.1679,63.2805,63.1585,63.2711,110781.0
2023-03-21 14:20:00,67.42,67.56,67.4,67.55,88577.0,63.2805,63.4119,63.2617,63.4025,88577.0
2023-03-21 14:30:00,67.56,67.65,67.55,67.63,143956.0,63.4119,63.4964,63.4025,63.4776,143956.0
2023-03-21 14:40:00,67.62,67.64,67.54,67.58,109817.0,63.4682,63.487,63.3931,63.4307,109817.0
2023-03-21 14:50:00,67.58,67.67,67.53,67.65,87162.0,63.4307,63.5152,63.3838,63.4964,87162.0
2023-03-21 15:00:00,67.64,67.74,67.64,67.71,129626.0,63.487,63.5809,63.487,63.5527,129626.0
2023-03-21 15:10:00,67.72,67.77,67.7,67.71,71794.0,63.5621,63.609,63.5433,63.5527,71794.0
2023-03-21 15:20:00,67.72,67.76,67.67,67.68,98604.0,63.5621,63.5996,63.5152,63.5245,98604.0
2023-03-21 15:30:00,67.69,67.78,67.65,67.78,91407.0,63.5339,63.6184,63.4964,63.6184,91407.0
2023-03-21 15:40:00,67.78,67.85,67.76,67.78,153861.0,63.6184,63.6841,63.5996,63.6184,153861.0
2023-03-21 15:50:00,67.77,67.9,67.73,67.86,751289.0,63.609,63.731,63.5715,63.6935,751289.0
2023-03-22 09:30:00,68.0,68.0,67.79,67.86,170602.0,63.8249,63.8249,63.6278,63.6935,170602.0
2023-03-22 09:40:00,67.86,68.13,67.84,67.91,267614.0,63.6935,63.9469,63.6747,63.7404,267614.0
2023-03-22 09:50:00,67.91,67.94,67.77,67.93,61307.0,63.7404,63.7686,63.609,63.7592,61307.0
2023-03-22 10:00:00,67.92,67.97,67.87,67.88,59209.0,63.7498,63.7967,63.7029,63.7123,59209.0
2023-03-22 10:10:00,67.9,68.0,67.86,67.98,53739.0,63.731,63.8249,63.6935,63.8061,53739.0
2023-03-22 10:20:00,67.97,68.08,67.92,68.05,71438.0,63.7967,63.9,63.7498,63.8718,71438.0
2023-03-22 10:30:00,68.05,68.17,68.03,68.13,90055.0,63.8718,63.9845,63.8531,63.9469,90055.0
2023-03-22 10:40:00,68.12,68.2,68.09,68.17,42226.0,63.9375,64.0126,63.9094,63.9845,42226.0
2023-03-22 10:50:00,68.17,68.27,68.09,68.1,106616.0,63.9845,64.0783,63.9094,63.9188,106616.0
2023-03-22 11:00:00,68.09,68.2,68.01,68.03,54007.0,63.9094,64.0126,63.8343,63.8531,54007.0
2023-03-22 11:10:00,68.03,68.19,68.03,68.19,108482.0,63.8531,64.0032,63.8531,64.0032,108482.0
2023-03-22 11:20:00,68.19,68.23,68.12,68.2,56014.0,64.0032,64.0408,63.9375,64.0126,56014.0
2023-03-22 11:30:00,68.2,68.25,68.15,68.15,48362.0,64.0126,64.0595,63.9657,63.9657,48362.0
2023-03-22 11:40:00,68.14,68.18,68.11,68.17,38331.0,63.9563,63.9938,63.9281,63.9845,38331.0
2023-03-22 11:50:00,68.17,68.2,68.12,68.17,33751.0,63.9845,64.0126,63.9375,63.9845,33751.0
2023-03-22 12:00:00,68.17,68.24,68.14,68.23,35578.0,63.9845,64.0502,63.9563,64.0408,35578.0
2023-03-22 12:10:00,68.23,68.26,68.2,68.24,34608.0,64.0408,64.0689,64.0126,64.0502,34608.0
2023-03-22 12:20:00,68.23,68.3,68.21,68.23,70132.0,64.0408,64.1065,64.022,64.0408,70132.0
2023-03-22 12:30:00,68.23,68.25,68.01,68.01,92319.0,64.0408,64.0595,63.8343,63.8343,92319.0
2023-03-22 12:40:00,68.02,68.14,68.01,68.13,205850.0,63.8437,63.9563,63.8343,63.9469,205850.0
2023-03-22 12:50:00,68.13,68.15,68.06,68.09,59787.0,63.9469,63.9657,63.8812,63.9094,59787.0
2023-03-22 13:00:00,68.08,68.08,67.94,67.96,191786.0,63.9,63.9,63.7686,63.7874,191786.0
2023-03-22 13:10:00,67.95,68.01,67.94,68.01,57391.0,63.778,63.8343,63.7686,63.8343,57391.0
2023-03-22 13:20:00,68.01,68.07,67.99,68.06,42828.0,63.8343,63.8906,63.8155,63.8812,42828.0
2023-03-22 13:30:00,68.07,68.13,68.0,68.03,68258.0,63.8906,63.9469,63.8249,63.8531,68258.0
2023-03-22 13:40:00,68.03,68.03,67.97,68.0,56770.0,63.8531,63.8531,63.7967,63.8249,56770.0
2023-03-22 13:50:00,68.0,68.0,67.83,67.86,71097.0,63.8249,63.8249,63.6653,63.6935,71097.0
2023-03-22 14:00:00,67.86,68.24,67.79,68.02,94461.0,63.6935,64.0502,63.6278,63.8437,94461.0
2023-03-22 14:10:00,68.03,68.1,67.92,68.01,87445.0,63.8531,63.9188,63.7498,63.8343,87445.0
2023-03-22 14:20:00,68.01,68.12,67.93,68.07,152657.0,63.8343,63.9375,63.7592,63.8906,152657.0
2023-03-22 14:30:00,68.08,68.28,67.95,68.19,222338.0,63.9,64.0877,63.778,64.0032,222338.0
2023-03-22 14:40:00,68.19,68.43,68.19,68.25,121541.0,64.0032,64.2285,64.0032,64.0595,121541.0
2023-03-22 14:50:00,68.25,68.34,67.99,68.01,238992.0,64.0595,64.144,63.8155,63.8343,238992.0
2023-03-22 15:00:00,68.01,68.05,67.64,67.74,187492.0,63.8343,63.8718,63.487,63.5809,187492.0
2023-03-22 15:10:00,67.74,68.04,67.74,67.98,161606.0,63.5809,63.8624,63.5809,63.8061,161606.0
2023-03-22 15:20:00,68.0,68.24,67.97,68.21,129112.0,63.8249,64.0502,63.7967,64.022,129112.0
2023-03-22 15:30:00,68.21,68.24,67.95,68.01,120697.0,64.022,64.0502,63.778,63.8343,120697.0
2023-03-22 15:40:00,68.02,68.12,67.81,67.89,147733.0,63.8437,63.9375,63.6466,63.7217,147733.0
2023-03-22 15:50:00,67.9,67.9,67.33,67.33,753966.0,63.731,63.731,63.196,63.196,753966.0
2023-03-23 09:30:00,67.17,67.41,67.15,67.33,218530.0,63.0459,63.2711,63.0271,63.196,218530.0
2023-03-23 09:40:00,67.34,67.38,67.16,67.26,128657.0,63.2054,63.243,63.0365,63.1303,128657.0
2023-03-23 09:50:00,67.27,67.29,67.16,67.22,77712.0,63.1397,63.1585,63.0365,63.0928,77712.0
2023-03-23 10:00:00,67.23,67.28,67.18,67.25,80457.0,63.1022,63.1491,63.0552,63.1209,80457.0
2023-03-23 10:10:00,67.24,67.29,67.16,67.17,47253.0,63.1116,63.1585,63.0365,63.0459,47253.0
2023-03-23 10:20:00,67.17,67.3,67.16,67.23,49183.0,63.0459,63.1679,63.0365,63.1022,49183.0
2023-03-23 10:30:00,67.25,67.29,67.2,67.24,87125.0,63.1209,63.1585,63.074,63.1116,87125.0
2023-03-23 10:40:00,67.23,67.31,67.21,67.29,83486.0,63.1022,63.1773,63.0834,63.1585,83486.0
2023-03-23 10:50:00,67.29,67.43,67.29,67.43,60717.0,63.1585,63.2899,63.1585,63.2899,60717.0
2023-03-23 11:00:00,67.44,67.56,67.43,67.55,51348.0,63.2993,63.4119,63.2899,63.4025,51348.0
2023-03-23 11:10:00,67.56,67.61,67.48,67.49,68059.0,63.4119,63.4588,63.3368,63.3462,68059.0
2023-03-23 11:20:00,67.49,67.6,67.47,67.52,40603.0,63.3462,63.4495,63.3274,63.3744,40603.0
2023-03-23 11:30:00,67.52,67.69,67.52,67.67,46474.0,63.3744,63.5339,63.3744,63.5152,46474.0
2023-03-23 11:40:00,67.67,67.75,67.64,67.72,38689.0,63.5152,63.5902,63.487,63.5621,38689.0
2023-03-23 11:50:00,67.72,67.76,67.68,67.68,40270.0,63.5621,63.5996,63.5245,63.5245,40270.0
2023-03-23 12:00:00,67.66,67.74,67.64,67.73,40964.0,63.5058,63.5809,63.487,63.5715,40964.0
2023-03-23 12:10:00,67.73,67.75,67.68,67.73,29592.0,63.5715,63.5902,63.5245,63.5715,29592.0
2023-03-23 12:20:00,67.72,67.77,67.63,67.69,37470.0,63.5621,63.609,63.4776,63.5339,37470.0
2023-03-23 12:30:00,67.69,67.76,67.62,67.63,28436.0,63.5339,63.5996,63.4682,63.4776,28436.0
2023-03-23 12:40:00,67.62,67.64,67.52,67.61,31838.0,63.4682,63.487,63.3744,63.4588,31838.0
2023-03-23 12:50:00,67.61,67.61,67.53,67.56,37713.0,63.4588,63.4588,63.3838,63.4119,37713.0
2023-03-23 13:00:00,67.56,67.63,67.51,67.56,41007.0,63.4119,63.4776,63.365,63.4119,41007.0
2023-03-23 13:10:00,67.56,67.56,67.42,67.44,60576.0,63.4119,63.4119,63.2805,63.2993,60576.0
2023-03-23 13:20:00,67.43,67.48,67.3,67.4,108230.0,63.2899,63.3368,63.1679,63.2617,108230.0
2023-03-23 13:30:00,67.39,67.45,67.37,67.4,71822.0,63.2524,63.3087,63.2336,63.2617,71822.0
2023-03-23 13:40:00,67.39,67.49,67.37,67.41,49815.0,63.2524,63.3462,63.2336,63.2711,49815.0
2023-03-23 13:50:00,67.41,67.43,67.32,67.42,78106.0,63.2711,63.2899,63.1866,63.2805,78106.0
2023-03-23 14:00:00,67.42,67.52,67.42,67.49,35175.0,63.2805,63.3744,63.2805,63.3462,35175.0
2023-03-23 14:10:00,67.48,67.6,67.48,67.57,62528.0,63.3368,63.4495,63.3368,63.4213,62528.0
2023-03-23 14:20:00,67.56,67.59,67.34,67.35,67537.0,63.4119,63.4401,63.2054,63.2148,67537.0
2023-03-23 14:30:00,67.34,67.43,67.3,67.32,61646.0,63.2054,63.2899,63.1679,63.1866,61646.0
2023-03-23 14:40:00,67.32,67.32,67.15,67.21,107388.0,63.1866,63.1866,63.0271,63.0834,107388.0
2023-03-23 14:50:00,67.22,67.28,67.07,67.28,129282.0,63.0928,63.1491,62.952,63.1491,129282.0
2023-03-23 15:00:00,67.28,67.54,67.27,67.41,141354.0,63.1491,63.3931,63.1397,63.2711,141354.0
2023-03-23 15:10:00,67.41,67.45,67.17,67.17,152158.0,63.2711,63.3087,63.0459,63.0459,152158.0
2023-03-23 15:20:00,67.17,67.21,67.0,67.08,95364.0,63.0459,63.0834,62.8863,62.9614,95364.0
2023-03-23 15:30:00,67.07,67.21,67.04,67.17,104879.0,62.952,63.0834,62.9238,63.0459,104879.0
2023-03-23 15:40:00,67.16,67.24,67.1,67.13,176616.0,63.0365,63.1116,62.9802,63.0083,176616.0
2023-03-23 15:50:00,67.13,67.34,67.13,67.18,757012.0,63.0083,63.2054,63.0083,63.0552,757012.0
2023-03-24 09:30:00,67.53,67.84,67.48,67.72,220634.0,63.3838,63.6747,63.3368,63.5621,220634.0
2023-03-24 09:40:00,67.72,67.83,67.61,67.69,120502.0,63.5621,63.6653,63.4588,63.5339,120502.0
2023-03-24 09:50:00,67.67,67.88,67.66,67.75,96769.0,63.5152,63.7123,63.5058,63.5902,96769.0
2023-03-24 10:00:00,67.75,67.86,67.69,67.85,90688.0,63.5902,63.6935,63.5339,63.6841,90688.0
2023-03-24 10:10:00,67.86,67.86,67.67,67.72,88599.0,63.6935,63.6935,63.5152,63.5621,88599.0
2023-03-24 10:20:00,67.73,67.97,67.65,67.95,117001.0,63.5715,63.7967,63.4964,63.778,117001.0
2023-03-24 10:30:00,67.95,67.96,67.82,67.84,80349.0,63.778,63.7874,63.6559,63.6747,80349.0
2023-03-24 10:40:00,67.84,67.84,67.74,67.76,49936.0,63.6747,63.6747,63.5809,63.5996,49936.0
2023-03-24 10:50:00,67.76,67.86,67.73,67.83,54882.0,63.5996,63.6935,63.5715,63.6653,54882.0
2023-03-24 11:00:00,67.83,67.91,67.73,67.74,83667.0,63.6653,63.7404,63.5715,63.5809,83667.0
2023-03-24 11:10:00,67.74,67.83,67.66,67.83,60418.0,63.5809,63.6653,63.5058,63.6653,60418.0
2023-03-24 11:20:00,67.84,68.08,67.82,68.07,79334.0,63.6747,63.9,63.6559,63.8906,79334.0
2023-03-24 11:30:00,68.07,68.16,68.07,68.13,66948.0,63.8906,63.9751,63.8906,63.9469,66948.0
2023-03-24 11:40:00,68.14,68.34,68.13,68.29,95455.0,63.9563,64.144,63.9469,64.0971,95455.0
2023-03-24 11:50:00,68.28,68.39,68.28,68.39,65289.0,64.0877,64.191,64.0877,64.191,65289.0
2023-03-24 12:00:00,68.4,68.52,68.37,68.41,155658.0,64.2003,64.313,64.1722,64.2097,155658.0
2023-03-24 12:10:00,68.42,68.44,68.33,68.41,102008.0,64.2191,64.2379,64.1346,64.2097,102008.0
2023-03-24 12:20:00,68.41,68.49,68.31,68.48,78930.0,64.2097,64.2848,64.1159,64.2754,78930.0
2023-03-24 12:30:00,68.49,68.65,68.49,68.63,146582.0,64.2848,64.435,64.2848,64.4162,146582.0
2023-03-24 12:40:00,68.63,68.71,68.59,68.64,129680.0,64.4162,64.4913,64.3787,64.4256,129680.0
2023-03-24 12:50:00,68.64,68.78,68.63,68.74,140195.0,64.4256,64.557,64.4162,64.5195,140195.0
2023-03-24 13:00:00,68.75,68.82,68.67,68.7,95286.0,64.5288,64.5946,64.4538,64.4819,95286.0
2023-03-24 13:10:00,68.69,68.71,68.57,68.59,59249.0,64.4725,64.4913,64.3599,64.3787,59249.0
2023-03-24 13:20:00,68.58,68.76,68.56,68.7,84269.0,64.3693,64.5382,64.3505,64.4819,84269.0
2023-03-24 13:30:00,68.72,68.81,68.7,68.75,61337.0,64.5007,64.5852,64.4819,64.5288,61337.0
2023-03-24 13:40:00,68.75,68.76,68.58,68.61,56593.0,64.5288,64.5382,64.3693,64.3974,56593.0
2023-03-24 13:50:00,68.6,68.63,68.55,68.61,45512.0,64.3881,64.4162,64.3411,64.3974,45512.0
2023-03-24 14:00:00,68.61,68.69,68.59,68.69,47671.0,64.3974,64.4725,64.3787,64.4725,47671.0
2023-03-24 14:10:00,68.69,68.72,68.64,68.67,73195.0,64.4725,64.5007,64.4256,64.4538,73195.0
2023-03-24 14:20:00,68.68,68.72,68.65,68.69,62614.0,64.4631,64.5007,64.435,64.4725,62614.0
2023-03-24 14:30:00,68.69,68.76,68.65,68.69,90816.0,64.4725,64.5382,64.435,64.4725,90816.0
2023-03-24 14:40:00,68.69,68.79,68.64,68.77,76068.0,64.4725,64.5664,64.4256,64.5476,76068.0
2023-03-24 14:50:00,68.77,68.85,68.77,68.8,102598.0,64.5476,64.6227,64.5476,64.5758,102598.0
2023-03-24 15:00:00,68.8,68.81,68.7,68.72,77230.0,64.5758,64.5852,64.4819,64.5007,77230.0
2023-03-24 15:10:00,68.72,68.79,68.68,68.77,96706.0,64.5007,64.5664,64.4631,64.5476,96706.0
2023-03-24 15:20:00,68.77,68.95,68.76,68.94,125799.0,64.5476,64.7166,64.5382,64.7072,125799.0
2023-03-24 15:30:00,68.94,69.04,68.92,68.95,390361.0,64.7072,64.801,64.6884,64.7166,390361.0
2023-03-24 15:40:00,68.95,68.99,68.88,68.93,131310.0,64.7166,64.7541,64.6509,64.6978,131310.0
2023-03-24 15:50:00,68.93,69.1,68.9,69.05,677311.0,64.6978,64.8574,64.6696,64.8104,677311.0
2023-03-27 09:30:00,69.2,69.75,69.2,69.5,206355.0,64.9512,65.4675,64.9512,65.2328,206355.0
2023-03-27 09:40:00,69.51,69.59,69.39,69.4,82188.0,65.2422,65.3173,65.1296,65.1389,82188.0
2023-03-27 09:50:00,69.41,69.48,69.28,69.47,88987.0,65.1483,65.214,65.0263,65.2046,88987.0
2023-03-27 10:00:00,69.49,69.49,69.36,69.41,72107.0,65.2234,65.2234,65.1014,65.1483,72107.0
2023-03-27 10:10:00,69.42,69.53,69.38,69.49,94398.0,65.1577,65.261,65.1202,65.2234,94398.0
2023-03-27 10:20:00,69.48,69.58,69.45,69.55,67116.0,65.214,65.3079,65.1859,65.2797,67116.0
2023-03-27 10:30:00,69.54,69.59,69.48,69.55,89055.0,65.2703,65.3173,65.214,65.2797,89055.0
2023-03-27 10:40:00,69.55,69.66,69.51,69.6,82333.0,65.2797,65.383,65.2422,65.3267,82333.0
2023-03-27 10:50:00,69.59,69.69,69.54,69.6,58212.0,65.3173,65.4111,65.2703,65.3267,58212.0
2023-03-27 11:00:00,69.59,69.63,69.54,69.61,78341.0,65.3173,65.3548,65.2703,65.336,78341.0
2023-03-27 11:10:00,69.58,69.67,69.57,69.59,35502.0,65.3079,65.3924,65.2985,65.3173,35502.0
2023-03-27 11:20:00,69.58,69.7,69.57,69.7,52813.0,65.3079,65.4205,65.2985,65.4205,52813.0
2023-03-27 11:30:00,69.7,69.73,69.63,69.66,43425.0,65.4205,65.4487,65.3548,65.383,43425.0
2023-03-27 11:40:00,69.66,69.71,69.62,69.66,86431.0,65.383,65.4299,65.3454,65.383,86431.0
2023-03-27 11:50:00,69.67,69.67,69.51,69.54,59211.0,65.3924,65.3924,65.2422,65.2703,59211.0
2023-03-27 12:00:00,69.54,69.54,69.43,69.45,94927.0,65.2703,65.2703,65.1671,65.1859,94927.0
2023-03-27 12:10:00,69.45,69.45,69.36,69.36,67135.0,65.1859,65.1859,65.1014,65.1014,67135.0
2023-03-27 12:20:00,69.37,69.48,69.37,69.42,80415.0,65.1108,65.214,65.1108,65.1577,80415.0
2023-03-27 12:30:00,69.43,69.49,69.43,69.44,49568.0,65.1671,65.2234,65.1671,65.1765,49568.0
2023-03-27 12:40:00,69.45,69.48,69.38,69.43,61830.0,65.1859,65.214,65.1202,65.1671,61830.0
2023-03-27 12:50:00,69.44,69.47,69.33,69.37,63816.0,65.1765,65.2046,65.0732,65.1108,63816.0
2023-03-27 13:00:00,69.37,69.42,69.34,69.35,213337.0,65.1108,65.1577,65.0826,65.092,213337.0
2023-03-27 13:10:00,69.35,69.37,69.31,69.37,47659.0,65.092,65.1108,65.0545,65.1108,47659.0
2023-03-27 13:20:00,69.36,69.39,69.33,69.39,95105.0,65.1014,65.1296,65.0732,65.1296,95105.0
2023-03-27 13:30:00,69.39,69.41,69.28,69.29,115834.0,65.1296,65.1483,65.0263,65.0357,115834.0
2023-03-27 13:40:00,69.28,69.39,69.27,69.35,42430.0,65.0263,65.1296,65.0169,65.092,42430.0
2023-03-27 13:50:00,69.35,69.35,69.3,69.32,66861.0,65.092,65.092,65.0451,65.0639,66861.0
2023-03-27 14:00:00,69.33,69.34,69.25,69.28,55402.0,65.0732,65.0826,64.9981,65.0263,55402.0
2023-03-27 14:10:00,69.28,69.3,69.24,69.28,69993.0,65.0263,65.0451,64.9888,65.0263,69993.0
2023-03-27 14:20:00,69.28,69.28,69.16,69.19,326702.0,65.0263,65.0263,64.9137,64.9418,326702.0
2023-03-27 14:30:00,69.19,69.27,69.17,69.25,107771.0,64.9418,65.0169,64.9231,64.9981,107771.0
2023-03-27 14:40:00,69.26,69.29,69.23,69.27,125822.0,65.0075,65.0357,64.9794,65.0169,125822.0
2023-03-27 14:50:00,69.26,69.29,69.23,69.27,88312.0,65.0075,65.0357,64.9794,65.0169,88312.0
2023-03-27 15:00:00,69.28,69.28,69.15,69.16,64445.0,65.0263,65.0263,64.9043,64.9137,64445.0
2023-03-27 15:10:00,69.16,69.22,69.16,69.17,44101.0,64.9137,64.97,64.9137,64.9231,44101.0
2023-03-27 15:20:00,69.17,69.27,69.14,69.26,70179.0,64.9231,65.0169,64.8949,65.0075,70179.0
2023-03-27 15:30:00,69.26,69.28,69.13,69.18,83473.0,65.0075,65.0263,64.8855,64.9324,83473.0
2023-03-27 15:40:00,69.19,69.25,69.14,69.17,113382.0,64.9418,64.9981,64.8949,64.9231,113382.0
2023-03-27 15:50:00,69.16,69.28,69.13,69.2,480279.0,64.9137,65.0263,64.8855,64.9512,480279.0
2023-03-28 09:30:00,69.21,69.8,69.16,69.79,164054.0,64.9606,65.5144,64.9137,65.505,164054.0
2023-03-28 09:40:00,69.79,70.01,69.73,69.74,300722.0,65.505,65.7115,65.4487,65.4581,300722.0
2023-03-28 09:50:00,69.75,69.9,69.69,69.89,123594.0,65.4675,65.6082,65.4111,65.5989,123594.0
2023-03-28 10:00:00,69.91,70.0,69.85,69.96,77959.0,65.6176,65.7021,65.5613,65.6646,77959.0
2023-03-28 10:10:00,69.96,69.99,69.77,69.78,92340.0,65.6646,65.6927,65.4862,65.4956,92340.0
2023-03-28 10:20:00,69.79,69.81,69.68,69.73,63196.0,65.505,65.5238,65.4017,65.4487,63196.0
2023-03-28 10:30:00,69.74,69.82,69.58,69.59,122718.0,65.4581,65.5332,65.3079,65.3173,122718.0
2023-03-28 10:40:00,69.59,69.82,69.57,69.77,104913.0,65.3173,65.5332,65.2985,65.4862,104913.0
2023-03-28 10:50:00,69.77,69.82,69.72,69.78,60164.0,65.4862,65.5332,65.4393,65.4956,60164.0
2023-03-28 11:00:00,69.78,69.82,69.72,69.77,33346.0,65.4956,65.5332,65.4393,65.4862,33346.0
2023-03-28 11:10:00,69.76,69.81,69.74,69.79,51795.0,65.4768,65.5238,65.4581,65.505,51795.0
2023-03-28 11:20:00,69.8,69.94,69.79,69.93,87928.0,65.5144,65.6458,65.505,65.6364,87928.0
2023-03-28 11:30:00,69.93,69.95,69.87,69.95,56342.0,65.6364,65.6552,65.5801,65.6552,56342.0
2023-03-28 11:40:00,69.95,69.96,69.85,69.86,330374.0,65.6552,65.6646,65.5613,65.5707,330374.0
2023-03-28 11:50:00,69.85,69.89,69.8,69.85,56558.0,65.5613,65.5989,65.5144,65.5613,56558.0
2023-03-28 12:00:00,69.84,69.87,69.79,69.83,68077.0,65.5519,65.5801,65.505,65.5425,68077.0
2023-03-28 12:10:00,69.82,69.86,69.75,69.84,71524.0,65.5332,65.5707,65.4675,65.5519,71524.0
2023-03-28 12:20:00,69.84,69.91,69.83,69.86,139717.0,65.5519,65.6176,65.5425,65.5707,139717.0
2023-03-28 12:30:00,69.86,69.98,69.86,69.96,71562.0,65.5707,65.6833,65.5707,65.6646,71562.0
2023-03-28 12:40:00,69.96,70.0,69.88,70.0,63064.0,65.6646,65.7021,65.5895,65.7021,63064.0
2023-03-28 12:50:00,69.99,70.02,69.94,70.0,43884.0,65.6927,65.7209,65.6458,65.7021,43884.0
2023-03-28 13:00:00,70.01,70.06,69.92,69.93,163450.0,65.7115,65.7584,65.627,65.6364,163450.0
2023-03-28 13:10:00,69.93,69.97,69.85,69.95,47050.0,65.6364,65.6739,65.5613,65.6552,47050.0
2023-03-28 13:20:00,69.95,69.95,69.88,69.9,81846.0,65.6552,65.6552,65.5895,65.6082,81846.0
2023-03-28 13:30:00,69.89,69.92,69.74,69.75,65317.0,65.5989,65.627,65.4581,65.4675,65317.0
2023-03-28 13:40:00,69.75,69.78,69.72,69.75,65073.0,65.4675,65.4956,65.4393,65.4675,65073.0
2023-03-28 13:50:00,69.76,69.79,69.71,69.73,115383.0,65.4768,65.505,65.4299,65.4487,115383.0
2023-03-28 14:00:00,69.72,69.77,69.69,69.7,34939.0,65.4393,65.4862,65.4111,65.4205,34939.0
2023-03-28 14:10:00,69.69,69.75,69.64,69.72,48147.0,65.4111,65.4675,65.3642,65.4393,48147.0
2023-03-28 14:20:00,69.72,69.81,69.72,69.8,51529.0,65.4393,65.5238,65.4393,65.5144,51529.0
2023-03-28 14:30:00,69.8,69.8,69.69,69.72,67433.0,65.5144,65.5144,65.4111,65.4393,67433.0
2023-03-28 14:40:00,69.73,69.82,69.73,69.77,56192.0,65.4487,65.5332,65.4487,65.4862,56192.0
2023-03-28 14:50:00,69.78,69.81,69.75,69.75,35330.0,65.4956,65.5238,65.4675,65.4675,35330.0
2023-03-28 15:00:00,69.76,69.79,69.68,69.72,48472.0,65.4768,65.505,65.4017,65.4393,48472.0
2023-03-28 15:10:00,69.72,69.74,69.62,69.64,65973.0,65.4393,65.4581,65.3454,65.3642,65973.0
2023-03-28 15:20:00,69.65,69.67,69.58,69.6,60451.0,65.3736,65.3924,65.3079,65.3267,60451.0
2023-03-28 15:30:00,69.59,69.71,69.56,69.66,83560.0,65.3173,65.4299,65.2891,65.383,83560.0
2023-03-28 15:40:00,69.67,69.67,69.56,69.61,91797.0,65.3924,65.3924,65.2891,65.336,91797.0
2023-03-28 15:50:00,69.61,69.7,69.57,69.62,520551.0,65.336,65.4205,65.2985,65.3454,520551.0
2023-03-29 09:30:00,69.93,70.35,69.93,70.22,211514.0,65.6364,66.0306,65.6364,65.9086,211514.0
2023-03-29 09:40:00,70.21,70.25,70.12,70.18,107962.0,65.8992,65.9368,65.8147,65.871,107962.0
2023-03-29 09:50:00,70.19,70.32,70.19,70.24,67996.0,65.8804,66.0025,65.8804,65.9274,67996.0
2023-03-29 10:00:00,70.24,70.26,70.09,70.17,75459.0,65.9274,65.9461,65.7866,65.8617,75459.0
2023-03-29 10:10:00,70.17,70.2,70.09,70.2,81390.0,65.8617,65.8898,65.7866,65.8898,81390.0
2023-03-29 10:20:00,70.2,70.21,70.1,70.2,55279.0,65.8898,65.8992,65.796,65.8898,55279.0
2023-03-29 10:30:00,70.21,70.27,70.17,70.25,51866.0,65.8992,65.9555,65.8617,65.9368,51866.0
2023-03-29 10:40:00,70.25,70.38,70.24,70.36,91540.0,65.9368,66.0588,65.9274,66.04,91540.0
2023-03-29 10:50:00,70.36,70.36,70.21,70.22,42140.0,66.04,66.04,65.8992,65.9086,42140.0
2023-03-29 11:00:00,70.21,70.31,70.16,70.29,36979.0,65.8992,65.9931,65.8523,65.9743,36979.0
2023-03-29 11:10:00,70.28,70.38,70.27,70.29,55172.0,65.9649,66.0588,65.9555,65.9743,55172.0
2023-03-29 11:20:00,70.28,70.3,70.13,70.17,52079.0,65.9649,65.9837,65.8241,65.8617,52079.0
2023-03-29 11:30:00,70.17,70.2,70.1,70.11,58126.0,65.8617,65.8898,65.796,65.8053,58126.0
2023-03-29 11:40:00,70.1,70.13,70.09,70.13,29598.0,65.796,65.8241,65.7866,65.8241,29598.0
2023-03-29 11:50:00,70.12,70.29,70.11,70.25,59961.0,65.8147,65.9743,65.8053,65.9368,59961.0
2023-03-29 12:00:00,70.26,70.31,70.22,70.23,88026.0,65.9461,65.9931,65.9086,65.918,88026.0
2023-03-29 12:10:00,70.23,70.29,70.22,70.28,25460.0,65.918,65.9743,65.9086,65.9649,25460.0
2023-03-29 12:20:00,70.28,70.29,70.18,70.19,43706.0,65.9649,65.9743,65.871,65.8804,43706.0
2023-03-29 12:30:00,70.19,70.26,70.19,70.26,37980.0,65.8804,65.9461,65.8804,65.9461,37980.0
2023-03-29 12:40:00,70.26,70.26,70.18,70.22,37641.0,65.9461,65.9461,65.871,65.9086,37641.0
2023-03-29 12:50:00,70.21,70.29,70.21,70.28,21689.0,65.8992,65.9743,65.8992,65.9649,21689.0
2023-03-29 13:00:00,70.29,70.29,70.23,70.27,51518.0,65.9743,65.9743,65.918,65.9555,51518.0
2023-03-29 13:10:00,70.27,70.3,70.24,70.25,26216.0,65.9555,65.9837,65.9274,65.9368,26216.0
2023-03-29 13:20:00,70.25,70.34,70.23,70.33,21885.0,65.9368,66.0212,65.918,66.0118,21885.0
2023-03-29 13:30:00,70.33,70.33,70.18,70.18,49271.0,66.0118,66.0118,65.871,65.871,49271.0
2023-03-29 13:40:00,70.19,70.19,70.07,70.09,37775.0,65.8804,65.8804,65.7678,65.7866,37775.0
2023-03-29 13:50:00,70.09,70.14,70.08,70.11,54101.0,65.7866,65.8335,65.7772,65.8053,54101.0
2023-03-29 14:00:00,70.12,70.18,70.08,70.17,48740.0,65.8147,65.871,65.7772,65.8617,48740.0
2023-03-29 14:10:00,70.17,70.23,70.16,70.16,45343.0,65.8617,65.918,65.8523,65.8523,45343.0
2023-03-29 14:20:00,70.16,70.2,70.14,70.16,34580.0,65.8523,65.8898,65.8335,65.8523,34580.0
2023-03-29 14:30:00,70.17,70.18,70.1,70.1,41870.0,65.8617,65.871,65.796,65.796,41870.0
2023-03-29 14:40:00,70.1,70.14,70.06,70.09,32399.0,65.796,65.8335,65.7584,65.7866,32399.0
2023-03-29 14:50:00,70.09,70.13,70.05,70.12,72778.0,65.7866,65.8241,65.749,65.8147,72778.0
2023-03-29 15:00:00,70.12,70.19,70.08,70.19,95291.0,65.8147,65.8804,65.7772,65.8804,95291.0
2023-03-29 15:10:00,70.19,70.34,70.18,70.27,66388.0,65.8804,66.0212,65.871,65.9555,66388.0
2023-03-29 15:20:00,70.27,70.29,70.21,70.28,72693.0,65.9555,65.9743,65.8992,65.9649,72693.0
2023-03-29 15:30:00,70.28,70.29,70.15,70.15,107407.0,65.9649,65.9743,65.8429,65.8429,107407.0
2023-03-29 15:40:00,70.15,70.3,70.11,70.3,146497.0,65.8429,65.9837,65.8053,65.9837,146497.0
2023-03-29 15:50:00,70.3,70.39,70.29,70.39,430107.0,65.9837,66.0682,65.9743,66.0682,430107.0
2023-03-30 09:30:00,70.02,70.22,69.76,69.84,256875.0,66.0845,66.2733,65.8391,65.9146,256875.0
2023-03-30 09:40:00,69.84,69.94,69.78,69.92,108868.0,65.9146,66.009,65.858,65.9901,108868.0
2023-03-30 09:50:00,69.93,69.99,69.87,69.99,72154.0,65.9996,66.0562,65.9429,66.0562,72154.0
2023-03-30 10:00:00,69.99,69.99,69.79,69.8,64276.0,66.0562,66.0562,65.8674,65.8769,64276.0
2023-03-30 10:10:00,69.79,69.81,69.56,69.66,86407.0,65.8674,65.8863,65.6504,65.7448,86407.0
2023-03-30 10:20:00,69.66,69.86,69.63,69.84,77831.0,65.7448,65.9335,65.7164,65.9146,77831.0
2023-03-30 10:30:00,69.85,69.92,69.76,69.79,70336.0,65.9241,65.9901,65.8391,65.8674,70336.0
2023-03-30 10:40:00,69.81,69.81,69.72,69.81,48292.0,65.8863,65.8863,65.8014,65.8863,48292.0
2023-03-30 10:50:00,69.8,69.82,69.73,69.74,46897.0,65.8769,65.8958,65.8108,65.8203,46897.0
2023-03-30 11:00:00,69.74,69.75,69.63,69.68,48962.0,65.8203,65.8297,65.7164,65.7636,48962.0
2023-03-30 11:10:00,69.68,69.7,69.55,69.66,66554.0,65.7636,65.7825,65.6409,65.7448,66554.0
2023-03-30 11:20:00,69.67,69.74,69.66,69.71,45567.0,65.7542,65.8203,65.7448,65.7919,45567.0
2023-03-30 11:30:00,69.71,69.72,69.6,69.62,38070.0,65.7919,65.8014,65.6881,65.707,38070.0
2023-03-30 11:40:00,69.63,69.69,69.61,69.64,63679.0,65.7164,65.7731,65.6976,65.7259,63679.0
2023-03-30 11:50:00,69.64,69.69,69.62,69.62,52174.0,65.7259,65.7731,65.707,65.707,52174.0
2023-03-30 12:00:00,69.63,69.69,69.54,69.69,367781.0,65.7164,65.7731,65.6315,65.7731,367781.0
2023-03-30 12:10:00,69.68,69.69,69.64,69.67,33925.0,65.7636,65.7731,65.7259,65.7542,33925.0
2023-03-30 12:20:00,69.67,69.67,69.54,69.54,41467.0,65.7542,65.7542,65.6315,65.6315,41467.0
2023-03-30 12:30:00,69.54,69.56,69.46,69.53,107897.0,65.6315,65.6504,65.556,65.6221,107897.0
2023-03-30 12:40:00,69.52,69.58,69.45,69.58,59892.0,65.6126,65.6692,65.5466,65.6692,59892.0
2023-03-30 12:50:00,69.57,69.59,69.52,69.52,47375.0,65.6598,65.6787,65.6126,65.6126,47375.0
2023-03-30 13:00:00,69.52,69.61,69.5,69.53,54636.0,65.6126,65.6976,65.5937,65.6221,54636.0
2023-03-30 13:10:00,69.53,69.59,69.53,69.54,41528.0,65.6221,65.6787,65.6221,65.6315,41528.0
2023-03-30 13:20:00,69.54,69.58,69.47,69.51,101957.0,65.6315,65.6692,65.5654,65.6032,101957.0
2023-03-30 13:30:00,69.5,69.52,69.41,69.44,55120.0,65.5937,65.6126,65.5088,65.5371,55120.0
2023-03-30 13:40:00,69.44,69.54,69.43,69.52,173357.0,65.5371,65.6315,65.5277,65.6126,173357.0
2023-03-30 13:50:00,69.52,69.56,69.49,69.53,67295.0,65.6126,65.6504,65.5843,65.6221,67295.0
2023-03-30 14:00:00,69.53,69.54,69.49,69.53,34892.0,65.6221,65.6315,65.5843,65.6221,34892.0
2023-03-30 14:10:00,69.52,69.58,69.51,69.53,110405.0,65.6126,65.6692,65.6032,65.6221,110405.0
2023-03-30 14:20:00,69.53,69.58,69.52,69.57,100350.0,65.6221,65.6692,65.6126,65.6598,100350.0
2023-03-30 14:30:00,69.58,69.66,69.55,69.59,121749.0,65.6692,65.7448,65.6409,65.6787,121749.0
2023-03-30 14:40:00,69.59,69.62,69.54,69.56,70248.0,65.6787,65.707,65.6315,65.6504,70248.0
2023-03-30 14:50:00,69.56,69.59,69.53,69.56,105915.0,65.6504,65.6787,65.6221,65.6504,105915.0
2023-03-30 15:00:00,69.56,69.61,69.5,69.52,162680.0,65.6504,65.6976,65.5937,65.6126,162680.0
2023-03-30 15:10:00,69.51,69.55,69.47,69.53,93183.0,65.6032,65.6409,65.5654,65.6221,93183.0
2023-03-30 15:20:00,69.53,69.58,69.52,69.56,279625.0,65.6221,65.6692,65.6126,65.6504,279625.0
2023-03-30 15:30:00,69.56,69.62,69.5,69.61,699640.0,65.6504,65.707,65.5937,65.6976,699640.0
2023-03-30 15:40:00,69.61,69.68,69.51,69.52,146170.0,65.6976,65.7636,65.6032,65.6126,146170.0
2023-03-30 15:50:00,69.52,69.62,69.51,69.56,680531.0,65.6126,65.707,65.6032,65.6504,680531.0
2023-03-31 09:30:00,69.94,69.96,69.63,69.64,231875.0,66.009,66.0279,65.7164,65.7259,231875.0
2023-03-31 09:40:00,69.65,69.77,69.64,69.72,77647.0,65.7353,65.8486,65.7259,65.8014,77647.0
2023-03-31 09:50:00,69.72,69.89,69.72,69.89,63938.0,65.8014,65.9618,65.8014,65.9618,63938.0
2023-03-31 10:00:00,69.89,69.92,69.85,69.86,76391.0,65.9618,65.9901,65.9241,65.9335,76391.0
2023-03-31 10:10:00,69.87,69.98,69.85,69.95,94461.0,65.9429,66.0468,65.9241,66.0185,94461.0
2023-03-31 10:20:00,69.95,70.02,69.87,69.93,59750.0,66.0185,66.0845,65.9429,65.9996,59750.0
2023-03-31 10:30:00,69.94,70.02,69.92,69.99,85576.0,66.009,66.0845,65.9901,66.0562,85576.0
2023-03-31 10:40:00,69.99,70.0,69.93,69.94,64496.0,66.0562,66.0656,65.9996,66.009,64496.0
2023-03-31 10:50:00,69.94,69.95,69.87,69.94,92454.0,66.009,66.0185,65.9429,66.009,92454.0
2023-03-31 11:00:00,69.94,69.94,69.82,69.89,68448.0,66.009,66.009,65.8958,65.9618,68448.0
2023-03-31 11:10:00,69.89,69.97,69.89,69.94,37418.0,65.9618,66.0373,65.9618,66.009,37418.0
2023-03-31 11:20:00,69.93,69.95,69.76,69.77,71098.0,65.9996,66.0185,65.8391,65.8486,71098.0
2023-03-31 11:30:00,69.77,69.8,69.68,69.69,59152.0,65.8486,65.8769,65.7636,65.7731,59152.0
2023-03-31 11:40:00,69.69,69.79,69.68,69.75,50260.0,65.7731,65.8674,65.7636,65.8297,50260.0
2023-03-31 11:50:00,69.76,69.78,69.68,69.7,51785.0,65.8391,65.858,65.7636,65.7825,51785.0
2023-03-31 12:00:00,69.71,69.74,69.61,69.63,46188.0,65.7919,65.8203,65.6976,65.7164,46188.0
2023-03-31 12:10:00,69.63,69.71,69.63,69.71,61218.0,65.7164,65.7919,65.7164,65.7919,61218.0
2023-03-31 12:20:00,69.7,69.75,69.67,69.69,68064.0,65.7825,65.8297,65.7542,65.7731,68064.0
2023-03-31 12:30:00,69.7,69.7,69.62,69.68,50954.0,65.7825,65.7825,65.707,65.7636,50954.0
2023-03-31 12:40:00,69.69,69.73,69.65,69.69,55446.0,65.7731,65.8108,65.7353,65.7731,55446.0
2023-03-31 12:50:00,69.69,69.75,69.65,69.72,51379.0,65.7731,65.8297,65.7353,65.8014,51379.0
2023-03-31 13:00:00,69.72,69.73,69.64,69.68,46417.0,65.8014,65.8108,65.7259,65.7636,46417.0
2023-03-31 13:10:00,69.67,69.7,69.65,69.67,59004.0,65.7542,65.7825,65.7353,65.7542,59004.0
2023-03-31 13:20:00,69.67,69.68,69.65,69.67,45468.0,65.7542,65.7636,65.7353,65.7542,45468.0
2023-03-31 13:30:00,69.67,69.68,69.59,69.68,57005.0,65.7542,65.7636,65.6787,65.7636,57005.0
2023-03-31 13:40:00,69.68,69.7,69.63,69.67,47019.0,65.7636,65.7825,65.7164,65.7542,47019.0
2023-03-31 13:50:00,69.67,69.74,69.65,69.71,50750.0,65.7542,65.8203,65.7353,65.7919,50750.0
2023-03-31 14:00:00,69.72,69.72,69.65,69.66,55601.0,65.8014,65.8014,65.7353,65.7448,55601.0
2023-03-31 14:10:00,69.66,69.68,69.58,69.58,49357.0,65.7448,65.7636,65.6692,65.6692,49357.0
2023-03-31 14:20:00,69.58,69.59,69.46,69.5,53884.0,65.6692,65.6787,65.556,65.5937,53884.0
2023-03-31 14:30:00,69.51,69.56,69.49,69.54,40075.0,65.6032,65.6504,65.5843,65.6315,40075.0
2023-03-31 14:40:00,69.53,69.61,69.53,69.58,56897.0,65.6221,65.6976,65.6221,65.6692,56897.0
2023-03-31 14:50:00,69.58,69.6,69.49,69.53,63883.0,65.6692,65.6881,65.5843,65.6221,63883.0
2023-03-31 15:00:00,69.53,69.64,69.53,69.55,99294.0,65.6221,65.7259,65.6221,65.6409,99294.0
2023-03-31 15:10:00,69.55,69.59,69.51,69.59,147583.0,65.6409,65.6787,65.6032,65.6787,147583.0
2023-03-31 15:20:00,69.59,69.7,69.59,69.65,294007.0,65.6787,65.7825,65.6787,65.7353,294007.0
2023-03-31 15:30:00,69.64,69.77,69.63,69.67,273068.0,65.7259,65.8486,65.7164,65.7542,273068.0
2023-03-31 15:40:00,69.67,69.72,69.6,69.64,156200.0,65.7542,65.8014,65.6881,65.7259,156200.0
2023-03-31 15:50:00,69.64,69.76,69.47,69.76,557075.0,65.7259,65.8391,65.5654,65.8391,557075.0
2023-04-03 09:30:00,69.46,69.53,68.96,69.3,232798.0,65.556,65.6221,65.0841,65.405,232798.0
2023-04-03 09:40:00,69.29,69.53,69.29,69.47,121301.0,65.3955,65.6221,65.3955,65.5654,121301.0
2023-04-03 09:50:00,69.47,69.6,69.44,69.48,154819.0,65.5654,65.6881,65.5371,65.5749,154819.0
2023-04-03 10:00:00,69.49,69.7,69.43,69.69,113839.0,65.5843,65.7825,65.5277,65.7731,113839.0
2023-04-03 10:10:00,69.68,69.78,69.65,69.74,115015.0,65.7636,65.858,65.7353,65.8203,115015.0
2023-04-03 10:20:00,69.74,69.8,69.67,69.78,65601.0,65.8203,65.8769,65.7542,65.858,65601.0
2023-04-03 10:30:00,69.8,69.9,69.78,69.89,79474.0,65.8769,65.9713,65.858,65.9618,79474.0
2023-04-03 10:40:00,69.88,70.02,69.86,69.99,123806.0,65.9524,66.0845,65.9335,66.0562,123806.0
2023-04-03 10:50:00,70.0,70.01,69.94,69.95,79982.0,66.0656,66.0751,66.009,66.0185,79982.0
2023-04-03 11:00:00,69.94,69.96,69.8,69.87,57299.0,66.009,66.0279,65.8769,65.9429,57299.0
2023-04-03 11:10:00,69.87,69.87,69.79,69.86,33971.0,65.9429,65.9429,65.8674,65.9335,33971.0
2023-04-03 11:20:00,69.84,69.98,69.82,69.97,37812.0,65.9146,66.0468,65.8958,66.0373,37812.0
2023-04-03 11:30:00,69.96,70.05,69.95,70.01,55114.0,66.0279,66.1128,66.0185,66.0751,55114.0
2023-04-03 11:40:00,70.01,70.12,69.95,70.11,59614.0,66.0751,66.1789,66.0185,66.1695,59614.0
2023-04-03 11:50:00,70.1,70.18,70.09,70.17,33344.0,66.16,66.2355,66.1506,66.2261,33344.0
2023-04-03 12:00:00,70.18,70.22,70.1,70.14,38340.0,66.2355,66.2733,66.16,66.1978,38340.0
2023-04-03 12:10:00,70.13,70.23,70.11,70.21,52190.0,66.1883,66.2827,66.1695,66.2638,52190.0
2023-04-03 12:20:00,70.22,70.32,70.2,70.3,36460.0,66.2733,66.3677,66.2544,66.3488,36460.0
2023-04-03 12:30:00,70.3,70.31,70.25,70.28,32884.0,66.3488,66.3582,66.3016,66.3299,32884.0
2023-04-03 12:40:00,70.28,70.29,70.19,70.24,42834.0,66.3299,66.3393,66.245,66.2922,42834.0
2023-04-03 12:50:00,70.23,70.27,70.2,70.24,45604.0,66.2827,66.3205,66.2544,66.2922,45604.0
2023-04-03 13:00:00,70.23,70.32,70.21,70.31,35109.0,66.2827,66.3677,66.2638,66.3582,35109.0
2023-04-03 13:10:00,70.32,70.35,70.3,70.34,31178.0,66.3677,66.396,66.3488,66.3865,31178.0
2023-04-03 13:20:00,70.33,70.34,70.25,70.26,36049.0,66.3771,66.3865,66.3016,66.311,36049.0
2023-04-03 13:30:00,70.25,70.26,70.2,70.22,43962.0,66.3016,66.311,66.2544,66.2733,43962.0
2023-04-03 13:40:00,70.23,70.27,70.21,70.23,29107.0,66.2827,66.3205,66.2638,66.2827,29107.0
2023-04-03 13:50:00,70.23,70.29,70.2,70.28,36344.0,66.2827,66.3393,66.2544,66.3299,36344.0
2023-04-03 14:00:00,70.28,70.36,70.26,70.35,28395.0,66.3299,66.4054,66.311,66.396,28395.0
2023-04-03 14:10:00,70.34,70.41,70.32,70.32,60425.0,66.3865,66.4526,66.3677,66.3677,60425.0
2023-04-03 14:20:00,70.32,70.36,70.26,70.27,45475.0,66.3677,66.4054,66.311,66.3205,45475.0
2023-04-03 14:30:00,70.27,70.34,70.25,70.33,51954.0,66.3205,66.3865,66.3016,66.3771,51954.0
2023-04-03 14:40:00,70.33,70.4,70.31,70.35,93009.0,66.3771,66.4432,66.3582,66.396,93009.0
2023-04-03 14:50:00,70.34,70.47,70.34,70.47,63111.0,66.3865,66.5092,66.3865,66.5092,63111.0
2023-04-03 15:00:00,70.47,70.59,70.46,70.56,109711.0,66.5092,66.6225,66.4998,66.5942,109711.0
2023-04-03 15:10:00,70.56,70.59,70.5,70.56,94944.0,66.5942,66.6225,66.5375,66.5942,94944.0
2023-04-03 15:20:00,70.56,70.62,70.53,70.57,142066.0,66.5942,66.6508,66.5659,66.6036,142066.0
2023-04-03 15:30:00,70.56,70.57,70.42,70.48,120998.0,66.5942,66.6036,66.462,66.5187,120998.0
2023-04-03 15:40:00,70.49,70.51,70.35,70.37,168059.0,66.5281,66.547,66.396,66.4148,168059.0
2023-04-03 15:50:00,70.37,70.37,70.15,70.21,588373.0,66.4148,66.4148,66.2072,66.2638,588373.0
2023-04-04 09:30:00,70.12,70.65,70.03,70.47,173117.0,66.1789,66.6791,66.094,66.5092,173117.0
2023-04-04 09:40:00,70.47,70.63,70.45,70.47,63499.0,66.5092,66.6602,66.4904,66.5092,63499.0
2023-04-04 09:50:00,70.48,70.55,70.42,70.47,131023.0,66.5187,66.5847,66.462,66.5092,131023.0
2023-04-04 10:00:00,70.46,70.57,70.43,70.46,124476.0,66.4998,66.6036,66.4715,66.4998,124476.0
2023-04-04 10:10:00,70.45,70.52,70.45,70.49,62240.0,66.4904,66.5564,66.4904,66.5281,62240.0
2023-04-04 10:20:00,70.48,70.49,70.3,70.38,79769.0,66.5187,66.5281,66.3488,66.4243,79769.0
2023-04-04 10:30:00,70.37,70.51,70.36,70.43,69508.0,66.4148,66.547,66.4054,66.4715,69508.0
2023-04-04 10:40:00,70.44,70.51,70.38,70.51,58940.0,66.4809,66.547,66.4243,66.547,58940.0
2023-04-04 10:50:00,70.51,70.51,70.3,70.34,65141.0,66.547,66.547,66.3488,66.3865,65141.0
2023-04-04 11:00:00,70.34,70.34,70.23,70.26,52762.0,66.3865,66.3865,66.2827,66.311,52762.0
2023-04-04 11:10:00,70.25,70.35,70.22,70.27,50405.0,66.3016,66.396,66.2733,66.3205,50405.0
2023-04-04 11:20:00,70.27,70.3,70.21,70.28,47704.0,66.3205,66.3488,66.2638,66.3299,47704.0
2023-04-04 11:30:00,70.27,70.27,70.17,70.24,54419.0,66.3205,66.3205,66.2261,66.2922,54419.0
2023-04-04 11:40:00,70.24,70.39,70.21,70.36,34421.0,66.2922,66.4337,66.2638,66.4054,34421.0
2023-04-04 11:50:00,70.35,70.37,70.22,70.24,43005.0,66.396,66.4148,66.2733,66.2922,43005.0
2023-04-04 12:00:00,70.24,70.33,70.23,70.33,41489.0,66.2922,66.3771,66.2827,66.3771,41489.0
2023-04-04 12:10:00,70.34,70.36,70.17,70.22,35622.0,66.3865,66.4054,66.2261,66.2733,35622.0
2023-04-04 12:20:00,70.21,70.33,70.2,70.32,40691.0,66.2638,66.3771,66.2544,66.3677,40691.0
2023-04-04 12:30:00,70.32,70.32,70.2,70.23,23961.0,66.3677,66.3677,66.2544,66.2827,23961.0
2023-04-04 12:40:00,70.22,70.36,70.2,70.36,51129.0,66.2733,66.4054,66.2544,66.4054,51129.0
2023-04-04 12:50:00,70.36,70.37,70.28,70.31,24717.0,66.4054,66.4148,66.3299,66.3582,24717.0
2023-04-04 13:00:00,70.31,70.38,70.28,70.31,42027.0,66.3582,66.4243,66.3299,66.3582,42027.0
2023-04-04 13:10:00,70.31,70.4,70.26,70.39,45708.0,66.3582,66.4432,66.311,66.4337,45708.0
2023-04-04 13:20:00,70.39,70.41,70.34,70.38,37991.0,66.4337,66.4526,66.3865,66.4243,37991.0
2023-04-04 13:30:00,70.38,70.4,70.31,70.34,33615.0,66.4243,66.4432,66.3582,66.3865,33615.0
2023-04-04 13:40:00,70.34,70.37,70.26,70.3,30553.0,66.3865,66.4148,66.311,66.3488,30553.0
2023-04-04 13:50:00,70.3,70.36,70.26,70.34,37551.0,66.3488,66.4054,66.311,66.3865,37551.0
2023-04-04 14:00:00,70.34,70.4,70.34,70.38,36908.0,66.3865,66.4432,66.3865,66.4243,36908.0
2023-04-04 14:10:00,70.38,70.43,70.28,70.3,56168.0,66.4243,66.4715,66.3299,66.3488,56168.0
2023-04-04 14:20:00,70.29,70.33,70.25,70.28,37362.0,66.3393,66.3771,66.3016,66.3299,37362.0
2023-04-04 14:30:00,70.28,70.28,70.21,70.25,32680.0,66.3299,66.3299,66.2638,66.3016,32680.0
2023-04-04 14:40:00,70.25,70.27,70.22,70.24,26565.0,66.3016,66.3205,66.2733,66.2922,26565.0
2023-04-04 14:50:00,70.25,70.31,70.21,70.28,45454.0,66.3016,66.3582,66.2638,66.3299,45454.0
2023-04-04 15:00:00,70.27,70.42,70.27,70.38,38772.0,66.3205,66.462,66.3205,66.4243,38772.0
2023-04-04 15:10:00,70.38,70.43,70.34,70.42,43135.0,66.4243,66.4715,66.3865,66.462,43135.0
2023-04-04 15:20:00,70.42,70.47,70.35,70.37,58854.0,66.462,66.5092,66.396,66.4148,58854.0
2023-04-04 15:30:00,70.37,70.44,70.35,70.43,102650.0,66.4148,66.4809,66.396,66.4715,102650.0
2023-04-04 15:40:00,70.44,70.5,70.42,70.49,101013.0,66.4809,66.5375,66.462,66.5281,101013.0
2023-04-04 15:50:00,70.49,70.55,70.46,70.55,392460.0,66.5281,66.5847,66.4998,66.5847,392460.0
2023-04-05 09:30:00,70.94,71.51,70.85,71.27,276909.0,66.9528,67.4908,66.8679,67.2643,276909.0
2023-04-05 09:40:00,71.27,71.41,71.25,71.32,145171.0,67.2643,67.3964,67.2454,67.3115,145171.0
2023-04-05 09:50:00,71.31,71.31,71.13,71.23,92566.0,67.302,67.302,67.1321,67.2265,92566.0
2023-04-05 10:00:00,71.23,71.44,71.18,71.43,109468.0,67.2265,67.4247,67.1793,67.4153,109468.0
2023-04-05 10:10:00,71.44,71.46,71.29,71.35,95809.0,67.4247,67.4436,67.2831,67.3398,95809.0
2023-04-05 10:20:00,71.35,71.44,71.3,71.42,110440.0,67.3398,67.4247,67.2926,67.4058,110440.0
2023-04-05 10:30:00,71.42,71.46,71.24,71.33,71974.0,67.4058,67.4436,67.2359,67.3209,71974.0
2023-04-05 10:40:00,71.34,71.54,71.32,71.5,92690.0,67.3303,67.5191,67.3115,67.4813,92690.0
2023-04-05 10:50:00,71.49,71.51,71.38,71.44,78082.0,67.4719,67.4908,67.3681,67.4247,78082.0
2023-04-05 11:00:00,71.44,71.5,71.41,71.41,56476.0,67.4247,67.4813,67.3964,67.3964,56476.0
2023-04-05 11:10:00,71.42,71.46,71.36,71.4,81538.0,67.4058,67.4436,67.3492,67.387,81538.0
2023-04-05 11:20:00,71.4,71.43,71.29,71.34,56190.0,67.387,67.4153,67.2831,67.3303,56190.0
2023-04-05 11:30:00,71.34,71.49,71.33,71.44,94461.0,67.3303,67.4719,67.3209,67.4247,94461.0
2023-04-05 11:40:00,71.43,71.43,71.3,71.31,63061.0,67.4153,67.4153,67.2926,67.302,63061.0
2023-04-05 11:50:00,71.3,71.35,71.28,71.32,40853.0,67.2926,67.3398,67.2737,67.3115,40853.0
2023-04-05 12:00:00,71.32,71.44,71.25,71.44,77649.0,67.3115,67.4247,67.2454,67.4247,77649.0
2023-04-05 12:10:00,71.44,71.49,71.41,71.47,106843.0,67.4247,67.4719,67.3964,67.453,106843.0
2023-04-05 12:20:00,71.46,71.48,71.39,71.43,79939.0,67.4436,67.4625,67.3775,67.4153,79939.0
2023-04-05 12:30:00,71.44,71.6,71.41,71.59,100204.0,67.4247,67.5757,67.3964,67.5663,100204.0
2023-04-05 12:40:00,71.59,71.59,71.46,71.48,98189.0,67.5663,67.5663,67.4436,67.4625,98189.0
2023-04-05 12:50:00,71.47,71.48,71.41,71.45,67141.0,67.453,67.4625,67.3964,67.4341,67141.0
2023-04-05 13:00:00,71.45,71.47,71.35,71.38,44403.0,67.4341,67.453,67.3398,67.3681,44403.0
2023-04-05 13:10:00,71.38,71.44,71.33,71.33,63039.0,67.3681,67.4247,67.3209,67.3209,63039.0
2023-04-05 13:20:00,71.34,71.39,71.32,71.39,48318.0,67.3303,67.3775,67.3115,67.3775,48318.0
2023-04-05 13:30:00,71.39,71.41,71.32,71.34,40081.0,67.3775,67.3964,67.3115,67.3303,40081.0
2023-04-05 13:40:00,71.34,71.35,71.27,71.35,43949.0,67.3303,67.3398,67.2643,67.3398,43949.0
2023-04-05 13:50:00,71.35,71.45,71.35,71.45,51817.0,67.3398,67.4341,67.3398,67.4341,51817.0
2023-04-05 14:00:00,71.45,71.46,71.35,71.36,46465.0,67.4341,67.4436,67.3398,67.3492,46465.0
2023-04-05 14:10:00,71.36,71.36,71.24,71.28,46810.0,67.3492,67.3492,67.2359,67.2737,46810.0
2023-04-05 14:20:00,71.27,71.32,71.24,71.31,42654.0,67.2643,67.3115,67.2359,67.302,42654.0
2023-04-05 14:30:00,71.32,71.36,71.29,71.33,51957.0,67.3115,67.3492,67.2831,67.3209,51957.0
2023-04-05 14:40:00,71.33,71.41,71.3,71.33,102061.0,67.3209,67.3964,67.2926,67.3209,102061.0
2023-04-05 14:50:00,71.33,71.4,71.32,71.39,45922.0,67.3209,67.387,67.3115,67.3775,45922.0
2023-04-05 15:00:00,71.4,71.42,71.34,71.38,65974.0,67.387,67.4058,67.3303,67.3681,65974.0
2023-04-05 15:10:00,71.39,71.45,71.36,71.44,92255.0,67.3775,67.4341,67.3492,67.4247,92255.0
2023-04-05 15:20:00,71.43,71.45,71.36,71.4,85530.0,67.4153,67.4341,67.3492,67.387,85530.0
2023-04-05 15:30:00,71.4,71.47,71.38,71.42,123396.0,67.387,67.453,67.3681,67.4058,123396.0
2023-04-05 15:40:00,71.42,71.42,71.33,71.41,174584.0,67.4058,67.4058,67.3209,67.3964,174584.0
2023-04-05 15:50:00,71.42,71.47,71.38,71.41,445776.0,67.4058,67.453,67.3681,67.3964,445776.0
2023-04-06 09:30:00,71.5,71.85,71.5,71.53,175975.0,67.4813,67.8117,67.4813,67.5096,175975.0
2023-04-06 09:40:00,71.54,71.62,71.43,71.61,93084.0,67.5191,67.5946,67.4153,67.5852,93084.0
2023-04-06 09:50:00,71.62,71.63,71.39,71.4,86535.0,67.5946,67.604,67.3775,67.387,86535.0
2023-04-06 10:00:00,71.4,71.41,71.28,71.41,90187.0,67.387,67.3964,67.2737,67.3964,90187.0
2023-04-06 10:10:00,71.42,71.54,71.38,71.53,60947.0,67.4058,67.5191,67.3681,67.5096,60947.0
2023-04-06 10:20:00,71.52,71.52,71.29,71.35,64280.0,67.5002,67.5002,67.2831,67.3398,64280.0
2023-04-06 10:30:00,71.36,71.4,71.32,71.39,78107.0,67.3492,67.387,67.3115,67.3775,78107.0
2023-04-06 10:40:00,71.39,71.51,71.36,71.41,54456.0,67.3775,67.4908,67.3492,67.3964,54456.0
2023-04-06 10:50:00,71.41,71.42,71.25,71.3,53383.0,67.3964,67.4058,67.2454,67.2926,53383.0
2023-04-06 11:00:00,71.3,71.33,71.22,71.22,48776.0,67.2926,67.3209,67.2171,67.2171,48776.0
2023-04-06 11:10:00,71.21,71.27,71.18,71.25,41159.0,67.2076,67.2643,67.1793,67.2454,41159.0
2023-04-06 11:20:00,71.26,71.35,71.26,71.34,47573.0,67.2548,67.3398,67.2548,67.3303,47573.0
2023-04-06 11:30:00,71.34,71.4,71.32,71.33,56492.0,67.3303,67.387,67.3115,67.3209,56492.0
2023-04-06 11:40:00,71.33,71.42,71.31,71.37,52521.0,67.3209,67.4058,67.302,67.3586,52521.0
2023-04-06 11:50:00,71.36,71.39,71.28,71.33,41487.0,67.3492,67.3775,67.2737,67.3209,41487.0
2023-04-06 12:00:00,71.33,71.37,71.26,71.27,45652.0,67.3209,67.3586,67.2548,67.2643,45652.0
2023-04-06 12:10:00,71.27,71.41,71.26,71.41,142653.0,67.2643,67.3964,67.2548,67.3964,142653.0
2023-04-06 12:20:00,71.4,71.41,71.38,71.38,37733.0,67.387,67.3964,67.3681,67.3681,37733.0
2023-04-06 12:30:00,71.39,71.41,71.34,71.35,30142.0,67.3775,67.3964,67.3303,67.3398,30142.0
2023-04-06 12:40:00,71.35,71.48,71.34,71.47,64252.0,67.3398,67.4625,67.3303,67.453,64252.0
2023-04-06 12:50:00,71.47,71.56,71.46,71.53,29606.0,67.453,67.538,67.4436,67.5096,29606.0
2023-04-06 13:00:00,71.54,71.58,71.48,71.49,39706.0,67.5191,67.5568,67.4625,67.4719,39706.0
2023-04-06 13:10:00,71.5,71.5,71.4,71.4,30339.0,67.4813,67.4813,67.387,67.387,30339.0
2023-04-06 13:20:00,71.4,71.41,71.35,71.36,29144.0,67.387,67.3964,67.3398,67.3492,29144.0
2023-04-06 13:30:00,71.37,71.4,71.3,71.32,47118.0,67.3586,67.387,67.2926,67.3115,47118.0
2023-04-06 13:40:00,71.33,71.34,71.23,71.24,24634.0,67.3209,67.3303,67.2265,67.2359,24634.0
2023-04-06 13:50:00,71.24,71.25,71.12,71.13,53967.0,67.2359,67.2454,67.1227,67.1321,53967.0
2023-04-06 14:00:00,71.13,71.13,71.0,71.0,55288.0,67.1321,67.1321,67.0094,67.0094,55288.0
2023-04-06 14:10:00,71.0,71.04,70.96,71.01,49128.0,67.0094,67.0472,66.9717,67.0189,49128.0
2023-04-06 14:20:00,71.0,71.06,70.95,70.97,49882.0,67.0094,67.0661,66.9622,66.9811,49882.0
2023-04-06 14:30:00,70.97,71.06,70.96,71.05,47336.0,66.9811,67.0661,66.9717,67.0566,47336.0
2023-04-06 14:40:00,71.04,71.06,70.97,70.98,51832.0,67.0472,67.0661,66.9811,66.9906,51832.0
2023-04-06 14:50:00,70.98,71.05,70.95,70.97,44237.0,66.9906,67.0566,66.9622,66.9811,44237.0
2023-04-06 15:00:00,70.97,71.05,70.94,71.03,87674.0,66.9811,67.0566,66.9528,67.0378,87674.0
2023-04-06 15:10:00,71.03,71.05,70.96,71.03,65478.0,67.0378,67.0566,66.9717,67.0378,65478.0
2023-04-06 15:20:00,71.02,71.1,71.02,71.03,148433.0,67.0283,67.1038,67.0283,67.0378,148433.0
2023-04-06 15:30:00,71.03,71.05,70.86,70.89,113650.0,67.0378,67.0566,66.8773,66.9056,113650.0
2023-04-06 15:40:00,70.89,70.99,70.86,70.99,122714.0,66.9056,67.0,66.8773,67.0,122714.0
2023-04-06 15:50:00,70.99,71.05,70.9,71.04,501253.0,67.0,67.0566,66.9151,67.0472,501253.0
2023-04-10 09:30:00,70.72,70.81,70.28,70.38,118849.0,66.7452,66.8301,66.3299,66.4243,118849.0
2023-04-10 09:40:00,70.39,70.44,70.15,70.17,76468.0,66.4337,66.4809,66.2072,66.2261,76468.0
2023-04-10 09:50:00,70.17,70.21,69.9,70.09,208564.0,66.2261,66.2638,65.9713,66.1506,208564.0
2023-04-10 10:00:00,70.1,70.44,70.08,70.33,139298.0,66.16,66.4809,66.1411,66.3771,139298.0
2023-04-10 10:10:00,70.33,70.46,70.29,70.29,61028.0,66.3771,66.4998,66.3393,66.3393,61028.0
2023-04-10 10:20:00,70.3,70.31,70.13,70.14,64150.0,66.3488,66.3582,66.1883,66.1978,64150.0
2023-04-10 10:30:00,70.11,70.18,69.98,70.03,99973.0,66.1695,66.2355,66.0468,66.094,99973.0
2023-04-10 10:40:00,70.03,70.06,69.92,69.92,162074.0,66.094,66.1223,65.9901,65.9901,162074.0
2023-04-10 10:50:00,69.93,69.94,69.75,69.8,171019.0,65.9996,66.009,65.8297,65.8769,171019.0
2023-04-10 11:00:00,69.8,69.98,69.78,69.88,149434.0,65.8769,66.0468,65.858,65.9524,149434.0
2023-04-10 11:10:00,69.89,69.98,69.87,69.97,67095.0,65.9618,66.0468,65.9429,66.0373,67095.0
2023-04-10 11:20:00,69.97,70.05,69.93,70.04,114969.0,66.0373,66.1128,65.9996,66.1034,114969.0
2023-04-10 11:30:00,70.05,70.2,70.04,70.16,115904.0,66.1128,66.2544,66.1034,66.2167,115904.0
2023-04-10 11:40:00,70.16,70.2,70.12,70.2,71044.0,66.2167,66.2544,66.1789,66.2544,71044.0
2023-04-10 11:50:00,70.21,70.23,70.09,70.19,97983.0,66.2638,66.2827,66.1506,66.245,97983.0
2023-04-10 12:00:00,70.19,70.23,70.09,70.11,41719.0,66.245,66.2827,66.1506,66.1695,41719.0
2023-04-10 12:10:00,70.11,70.17,70.1,70.14,46966.0,66.1695,66.2261,66.16,66.1978,46966.0
2023-04-10 12:20:00,70.14,70.15,70.07,70.1,44502.0,66.1978,66.2072,66.1317,66.16,44502.0
2023-04-10 12:30:00,70.09,70.35,70.09,70.34,66308.0,66.1506,66.396,66.1506,66.3865,66308.0
2023-04-10 12:40:00,70.35,70.4,70.31,70.34,56428.0,66.396,66.4432,66.3582,66.3865,56428.0
2023-04-10 12:50:00,70.34,70.41,70.32,70.38,56580.0,66.3865,66.4526,66.3677,66.4243,56580.0
2023-04-10 13:00:00,70.39,70.42,70.29,70.42,41289.0,66.4337,66.462,66.3393,66.462,41289.0
2023-04-10 13:10:00,70.42,70.51,70.4,70.5,42789.0,66.462,66.547,66.4432,66.5375,42789.0
2023-04-10 13:20:00,70.49,70.5,70.4,70.42,62068.0,66.5281,66.5375,66.4432,66.462,62068.0
2023-04-10 13:30:00,70.43,70.45,70.38,70.38,37742.0,66.4715,66.4904,66.4243,66.4243,37742.0
2023-04-10 13:40:00,70.38,70.53,70.37,70.44,74057.0,66.4243,66.5659,66.4148,66.4809,74057.0
2023-04-10 13:50:00,70.44,70.5,70.42,70.44,22145.0,66.4809,66.5375,66.462,66.4809,22145.0
2023-04-10 14:00:00,70.45,70.45,70.34,70.35,30935.0,66.4904,66.4904,66.3865,66.396,30935.0
2023-04-10 14:10:00,70.36,70.4,70.35,70.38,34574.0,66.4054,66.4432,66.396,66.4243,34574.0
2023-04-10 14:20:00,70.38,70.39,70.32,70.36,36711.0,66.4243,66.4337,66.3677,66.4054,36711.0
2023-04-10 14:30:00,70.36,70.38,70.27,70.28,48628.0,66.4054,66.4243,66.3205,66.3299,48628.0
2023-04-10 14:40:00,70.28,70.33,70.27,70.29,43535.0,66.3299,66.3771,66.3205,66.3393,43535.0
2023-04-10 14:50:00,70.29,70.36,70.29,70.35,30026.0,66.3393,66.4054,66.3393,66.396,30026.0
2023-04-10 15:00:00,70.35,70.4,70.35,70.37,32975.0,66.396,66.4432,66.396,66.4148,32975.0
2023-04-10 15:10:00,70.38,70.4,70.32,70.34,40841.0,66.4243,66.4432,66.3677,66.3865,40841.0
2023-04-10 15:20:00,70.34,70.34,70.26,70.27,77925.0,66.3865,66.3865,66.311,66.3205,77925.0
2023-04-10 15:30:00,70.27,70.35,70.26,70.34,57987.0,66.3205,66.396,66.311,66.3865,57987.0
2023-04-10 15:40:00,70.34,70.45,70.34,70.42,95219.0,66.3865,66.4904,66.3865,66.462,95219.0
2023-04-10 15:50:00,70.42,70.53,70.36,70.53,367289.0,66.462,66.5659,66.4054,66.5659,367289.0
2023-04-11 09:30:00,70.46,70.59,70.26,70.41,189335.0,66.4998,66.6225,66.311,66.4526,189335.0
2023-04-11 09:40:00,70.41,70.49,70.26,70.42,91157.0,66.4526,66.5281,66.311,66.462,91157.0
2023-04-11 09:50:00,70.42,70.54,70.34,70.36,80474.0,66.462,66.5753,66.3865,66.4054,80474.0
2023-04-11 10:00:00,70.36,70.43,70.28,70.39,129067.0,66.4054,66.4715,66.3299,66.4337,129067.0
2023-04-11 10:10:00,70.4,70.48,70.36,70.48,63027.0,66.4432,66.5187,66.4054,66.5187,63027.0
2023-04-11 10:20:00,70.48,70.53,70.43,70.53,44462.0,66.5187,66.5659,66.4715,66.5659,44462.0
2023-04-11 10:30:00,70.54,70.55,70.48,70.53,72187.0,66.5753,66.5847,66.5187,66.5659,72187.0
2023-04-11 10:40:00,70.53,70.66,70.49,70.66,103366.0,66.5659,66.6885,66.5281,66.6885,103366.0
2023-04-11 10:50:00,70.66,70.73,70.63,70.71,49266.0,66.6885,66.7546,66.6602,66.7357,49266.0
2023-04-11 11:00:00,70.72,70.74,70.63,70.67,63981.0,66.7452,66.7641,66.6602,66.698,63981.0
2023-04-11 11:10:00,70.67,70.72,70.6,70.64,53507.0,66.698,66.7452,66.6319,66.6697,53507.0
2023-04-11 11:20:00,70.64,70.73,70.63,70.72,61758.0,66.6697,66.7546,66.6602,66.7452,61758.0
2023-04-11 11:30:00,70.72,70.72,70.56,70.56,44851.0,66.7452,66.7452,66.5942,66.5942,44851.0
2023-04-11 11:40:00,70.56,70.6,70.43,70.44,82333.0,66.5942,66.6319,66.4715,66.4809,82333.0
2023-04-11 11:50:00,70.45,70.46,70.36,70.45,114452.0,66.4904,66.4998,66.4054,66.4904,114452.0
2023-04-11 12:00:00,70.45,70.49,70.39,70.45,48351.0,66.4904,66.5281,66.4337,66.4904,48351.0
2023-04-11 12:10:00,70.46,70.56,70.45,70.5,63530.0,66.4998,66.5942,66.4904,66.5375,63530.0
2023-04-11 12:20:00,70.5,70.58,70.48,70.55,46608.0,66.5375,66.613,66.5187,66.5847,46608.0
2023-04-11 12:30:00,70.56,70.57,70.47,70.5,60315.0,66.5942,66.6036,66.5092,66.5375,60315.0
2023-04-11 12:40:00,70.5,70.58,70.49,70.52,31065.0,66.5375,66.613,66.5281,66.5564,31065.0
2023-04-11 12:50:00,70.52,70.58,70.51,70.56,28054.0,66.5564,66.613,66.547,66.5942,28054.0
2023-04-11 13:00:00,70.57,70.6,70.56,70.59,46843.0,66.6036,66.6319,66.5942,66.6225,46843.0
2023-04-11 13:10:00,70.58,70.59,70.49,70.54,34248.0,66.613,66.6225,66.5281,66.5753,34248.0
2023-04-11 13:20:00,70.54,70.56,70.49,70.49,56605.0,66.5753,66.5942,66.5281,66.5281,56605.0
2023-04-11 13:30:00,70.5,70.52,70.46,70.52,99881.0,66.5375,66.5564,66.4998,66.5564,99881.0
2023-04-11 13:40:00,70.52,70.62,70.51,70.59,44602.0,66.5564,66.6508,66.547,66.6225,44602.0
2023-04-11 13:50:00,70.6,70.61,70.53,70.58,74466.0,66.6319,66.6414,66.5659,66.613,74466.0
2023-04-11 14:00:00,70.58,70.65,70.57,70.64,72485.0,66.613,66.6791,66.6036,66.6697,72485.0
2023-04-11 14:10:00,70.64,70.64,70.57,70.58,48065.0,66.6697,66.6697,66.6036,66.613,48065.0
2023-04-11 14:20:00,70.58,70.59,70.5,70.51,33614.0,66.613,66.6225,66.5375,66.547,33614.0
2023-04-11 14:30:00,70.51,70.55,70.51,70.53,37910.0,66.547,66.5847,66.547,66.5659,37910.0
2023-04-11 14:40:00,70.53,70.6,70.52,70.57,42396.0,66.5659,66.6319,66.5564,66.6036,42396.0
2023-04-11 14:50:00,70.56,70.57,70.52,70.53,32136.0,66.5942,66.6036,66.5564,66.5659,32136.0
2023-04-11 15:00:00,70.53,70.56,70.49,70.54,52327.0,66.5659,66.5942,66.5281,66.5753,52327.0
2023-04-11 15:10:00,70.54,70.59,70.48,70.49,86369.0,66.5753,66.6225,66.5187,66.5281,86369.0
2023-04-11 15:20:00,70.49,70.51,70.35,70.37,104854.0,66.5281,66.547,66.396,66.4148,104854.0
2023-04-11 15:30:00,70.37,70.42,70.36,70.39,208572.0,66.4148,66.462,66.4054,66.4337,208572.0
2023-04-11 15:40:00,70.38,70.41,70.29,70.31,161657.0,66.4243,66.4526,66.3393,66.3582,161657.0
2023-04-11 15:50:00,70.31,70.33,70.22,70.33,458581.0,66.3582,66.3771,66.2733,66.3771,458581.0
2023-04-12 09:30:00,70.26,70.41,70.2,70.26,212564.0,66.311,66.4526,66.2544,66.311,212564.0
2023-04-12 09:40:00,70.26,70.43,70.26,70.35,179728.0,66.311,66.4715,66.311,66.396,179728.0
2023-04-12 09:50:00,70.35,70.61,70.01,70.52,131059.0,66.396,66.6414,66.0751,66.5564,131059.0
2023-04-12 10:00:00,70.53,70.54,70.34,70.34,97867.0,66.5659,66.5753,66.3865,66.3865,97867.0
2023-04-12 10:10:00,70.34,70.59,70.33,70.56,106887.0,66.3865,66.6225,66.3771,66.5942,106887.0
2023-04-12 10:20:00,70.57,70.59,70.33,70.36,102475.0,66.6036,66.6225,66.3771,66.4054,102475.0
2023-04-12 10:30:00,70.36,70.37,70.18,70.19,114866.0,66.4054,66.4148,66.2355,66.245,114866.0
2023-04-12 10:40:00,70.18,70.3,70.17,70.28,86729.0,66.2355,66.3488,66.2261,66.3299,86729.0
2023-04-12 10:50:00,70.27,70.33,70.17,70.28,90453.0,66.3205,66.3771,66.2261,66.3299,90453.0
2023-04-12 11:00:00,70.28,70.33,70.16,70.28,96512.0,66.3299,66.3771,66.2167,66.3299,96512.0
2023-04-12 11:10:00,70.28,70.37,70.28,70.37,95064.0,66.3299,66.4148,66.3299,66.4148,95064.0
2023-04-12 11:20:00,70.37,70.43,70.33,70.42,137632.0,66.4148,66.4715,66.3771,66.462,137632.0
2023-04-12 11:30:00,70.42,70.43,70.32,70.35,62917.0,66.462,66.4715,66.3677,66.396,62917.0
2023-04-12 11:40:00,70.35,70.38,70.33,70.36,109309.0,66.396,66.4243,66.3771,66.4054,109309.0
2023-04-12 11:50:00,70.36,70.42,70.34,70.37,76723.0,66.4054,66.462,66.3865,66.4148,76723.0
2023-04-12 12:00:00,70.37,70.54,70.35,70.53,126454.0,66.4148,66.5753,66.396,66.5659,126454.0
2023-04-12 12:10:00,70.53,70.6,70.5,70.59,74283.0,66.5659,66.6319,66.5375,66.6225,74283.0
2023-04-12 12:20:00,70.59,70.6,70.45,70.48,58097.0,66.6225,66.6319,66.4904,66.5187,58097.0
2023-04-12 12:30:00,70.48,70.5,70.42,70.5,41893.0,66.5187,66.5375,66.462,66.5375,41893.0
2023-04-12 12:40:00,70.51,70.55,70.46,70.53,42500.0,66.547,66.5847,66.4998,66.5659,42500.0
2023-04-12 12:50:00,70.54,70.55,70.49,70.5,36893.0,66.5753,66.5847,66.5281,66.5375,36893.0
2023-04-12 13:00:00,70.51,70.61,70.48,70.56,41292.0,66.547,66.6414,66.5187,66.5942,41292.0
2023-04-12 13:10:00,70.56,70.6,70.49,70.5,44852.0,66.5942,66.6319,66.5281,66.5375,44852.0
2023-04-12 13:20:00,70.49,70.51,70.45,70.5,32939.0,66.5281,66.547,66.4904,66.5375,32939.0
2023-04-12 13:30:00,70.51,70.56,70.49,70.53,40846.0,66.547,66.5942,66.5281,66.5659,40846.0
2023-04-12 13:40:00,70.52,70.63,70.51,70.58,65518.0,66.5564,66.6602,66.547,66.613,65518.0
2023-04-12 13:50:00,70.56,70.58,70.52,70.53,34322.0,66.5942,66.613,66.5564,66.5659,34322.0
2023-04-12 14:00:00,70.52,70.66,70.5,70.6,57431.0,66.5564,66.6885,66.5375,66.6319,57431.0
2023-04-12 14:10:00,70.6,70.68,70.57,70.67,55720.0,66.6319,66.7074,66.6036,66.698,55720.0
2023-04-12 14:20:00,70.67,70.69,70.39,70.4,73969.0,66.698,66.7169,66.4337,66.4432,73969.0
2023-04-12 14:30:00,70.39,70.4,70.26,70.28,65563.0,66.4337,66.4432,66.311,66.3299,65563.0
2023-04-12 14:40:00,70.28,70.38,70.22,70.23,53153.0,66.3299,66.4243,66.2733,66.2827,53153.0
2023-04-12 14:50:00,70.23,70.27,70.18,70.23,173043.0,66.2827,66.3205,66.2355,66.2827,173043.0
2023-04-12 15:00:00,70.22,70.27,70.13,70.17,121188.0,66.2733,66.3205,66.1883,66.2261,121188.0
2023-04-12 15:10:00,70.18,70.19,70.11,70.13,63354.0,66.2355,66.245,66.1695,66.1883,63354.0
2023-04-12 15:20:00,70.13,70.17,70.12,70.15,92252.0,66.1883,66.2261,66.1789,66.2072,92252.0
2023-04-12 15:30:00,70.15,70.26,70.14,70.24,111715.0,66.2072,66.311,66.1978,66.2922,111715.0
2023-04-12 15:40:00,70.23,70.25,70.09,70.09,119418.0,66.2827,66.3016,66.1506,66.1506,119418.0
2023-04-12 15:50:00,70.09,70.23,70.02,70.23,655786.0,66.1506,66.2827,66.0845,66.2827,655786.0
2023-04-13 09:30:00,70.28,70.3,69.84,69.9,140259.0,66.3299,66.3488,65.9146,65.9713,140259.0
2023-04-13 09:40:00,69.9,69.98,69.75,69.77,69464.0,65.9713,66.0468,65.8297,65.8486,69464.0
2023-04-13 09:50:00,69.77,69.84,69.72,69.79,54970.0,65.8486,65.9146,65.8014,65.8674,54970.0
2023-04-13 10:00:00,69.78,69.97,69.77,69.95,65861.0,65.858,66.0373,65.8486,66.0185,65861.0
2023-04-13 10:10:00,69.94,70.05,69.89,70.01,74318.0,66.009,66.1128,65.9618,66.0751,74318.0
2023-04-13 10:20:00,70.01,70.06,69.98,70.01,36288.0,66.0751,66.1223,66.0468,66.0751,36288.0
2023-04-13 10:30:00,70.02,70.11,70.0,70.07,71546.0,66.0845,66.1695,66.0656,66.1317,71546.0
2023-04-13 10:40:00,70.06,70.07,69.88,69.93,94316.0,66.1223,66.1317,65.9524,65.9996,94316.0
2023-04-13 10:50:00,69.92,69.97,69.88,69.92,82654.0,65.9901,66.0373,65.9524,65.9901,82654.0
2023-04-13 11:00:00,69.92,69.95,69.84,69.9,58501.0,65.9901,66.0185,65.9146,65.9713,58501.0
2023-04-13 11:10:00,69.9,69.92,69.87,69.91,41822.0,65.9713,65.9901,65.9429,65.9807,41822.0
2023-04-13 11:20:00,69.92,70.0,69.9,69.98,46802.0,65.9901,66.0656,65.9713,66.0468,46802.0
2023-04-13 11:30:00,69.98,70.05,69.95,70.03,51743.0,66.0468,66.1128,66.0185,66.094,51743.0
2023-04-13 11:40:00,70.03,70.07,69.99,70.03,53519.0,66.094,66.1317,66.0562,66.094,53519.0
2023-04-13 11:50:00,70.02,70.03,69.96,70.02,50343.0,66.0845,66.094,66.0279,66.0845,50343.0
2023-04-13 12:00:00,70.02,70.02,69.98,70.0,48196.0,66.0845,66.0845,66.0468,66.0656,48196.0
2023-04-13 12:10:00,70.0,70.06,70.0,70.06,46985.0,66.0656,66.1223,66.0656,66.1223,46985.0
2023-04-13 12:20:00,70.05,70.06,70.0,70.01,35280.0,66.1128,66.1223,66.0656,66.0751,35280.0
2023-04-13 12:30:00,70.01,70.06,69.99,70.03,45131.0,66.0751,66.1223,66.0562,66.094,45131.0
2023-04-13 12:40:00,70.04,70.09,70.03,70.09,21775.0,66.1034,66.1506,66.094,66.1506,21775.0
2023-04-13 12:50:00,70.09,70.11,70.06,70.1,40880.0,66.1506,66.1695,66.1223,66.16,40880.0
2023-04-13 13:00:00,70.09,70.18,70.09,70.18,36853.0,66.1506,66.2355,66.1506,66.2355,36853.0
2023-04-13 13:10:00,70.19,70.25,70.17,70.18,49760.0,66.245,66.3016,66.2261,66.2355,49760.0
2023-04-13 13:20:00,70.18,70.19,70.12,70.14,48688.0,66.2355,66.245,66.1789,66.1978,48688.0
2023-04-13 13:30:00,70.14,70.2,70.13,70.19,45322.0,66.1978,66.2544,66.1883,66.245,45322.0
2023-04-13 13:40:00,70.2,70.3,70.19,70.3,57387.0,66.2544,66.3488,66.245,66.3488,57387.0
2023-04-13 13:50:00,70.3,70.34,70.27,70.28,41927.0,66.3488,66.3865,66.3205,66.3299,41927.0
2023-04-13 14:00:00,70.29,70.36,70.26,70.36,40138.0,66.3393,66.4054,66.311,66.4054,40138.0
2023-04-13 14:10:00,70.36,70.39,70.33,70.37,56219.0,66.4054,66.4337,66.3771,66.4148,56219.0
2023-04-13 14:20:00,70.35,70.37,70.31,70.36,38925.0,66.396,66.4148,66.3582,66.4054,38925.0
2023-04-13 14:30:00,70.36,70.46,70.35,70.44,63202.0,66.4054,66.4998,66.396,66.4809,63202.0
2023-04-13 14:40:00,70.43,70.47,70.43,70.46,47880.0,66.4715,66.5092,66.4715,66.4998,47880.0
2023-04-13 14:50:00,70.45,70.51,70.42,70.48,54570.0,66.4904,66.547,66.462,66.5187,54570.0
2023-04-13 15:00:00,70.48,70.5,70.45,70.47,49999.0,66.5187,66.5375,66.4904,66.5092,49999.0
2023-04-13 15:10:00,70.48,70.52,70.46,70.48,67998.0,66.5187,66.5564,66.4998,66.5187,67998.0
2023-04-13 15:20:00,70.48,70.52,70.45,70.5,97830.0,66.5187,66.5564,66.4904,66.5375,97830.0
2023-04-13 15:30:00,70.5,70.5,70.38,70.41,106440.0,66.5375,66.5375,66.4243,66.4526,106440.0
2023-04-13 15:40:00,70.42,70.54,70.42,70.45,127793.0,66.462,66.5753,66.462,66.4904,127793.0
2023-04-13 15:50:00,70.46,70.48,70.33,70.44,515910.0,66.4998,66.5187,66.3771,66.4809,515910.0
2023-04-14 09:30:00,70.14,70.28,70.0,70.08,280919.0,66.1978,66.3299,66.0656,66.1411,280919.0
2023-04-14 09:40:00,70.09,70.35,70.09,70.34,76534.0,66.1506,66.396,66.1506,66.3865,76534.0
2023-04-14 09:50:00,70.33,70.35,70.27,70.35,43811.0,66.3771,66.396,66.3205,66.396,43811.0
2023-04-14 10:00:00,70.33,70.36,70.22,70.22,89269.0,66.3771,66.4054,66.2733,66.2733,89269.0
2023-04-14 10:10:00,70.22,70.33,70.18,70.23,88761.0,66.2733,66.3771,66.2355,66.2827,88761.0
2023-04-14 10:20:00,70.23,70.25,70.02,70.07,102581.0,66.2827,66.3016,66.0845,66.1317,102581.0
2023-04-14 10:30:00,70.08,70.2,70.06,70.18,64748.0,66.1411,66.2544,66.1223,66.2355,64748.0
2023-04-14 10:40:00,70.17,70.23,70.1,70.17,76795.0,66.2261,66.2827,66.16,66.2261,76795.0
2023-04-14 10:50:00,70.17,70.25,70.08,70.22,57280.0,66.2261,66.3016,66.1411,66.2733,57280.0
2023-04-14 11:00:00,70.22,70.22,70.1,70.2,89113.0,66.2733,66.2733,66.16,66.2544,89113.0
2023-04-14 11:10:00,70.21,70.22,70.12,70.16,122773.0,66.2638,66.2733,66.1789,66.2167,122773.0
2023-04-14 11:20:00,70.17,70.17,70.01,70.01,53054.0,66.2261,66.2261,66.0751,66.0751,53054.0
2023-04-14 11:30:00,70.01,70.06,69.99,70.04,40287.0,66.0751,66.1223,66.0562,66.1034,40287.0
2023-04-14 11:40:00,70.03,70.05,69.96,69.97,53214.0,66.094,66.1128,66.0279,66.0373,53214.0
2023-04-14 11:50:00,69.97,70.09,69.97,70.05,41263.0,66.0373,66.1506,66.0373,66.1128,41263.0
2023-04-14 12:00:00,70.05,70.08,69.96,69.97,40740.0,66.1128,66.1411,66.0279,66.0373,40740.0
2023-04-14 12:10:00,69.97,70.0,69.92,69.99,40481.0,66.0373,66.0656,65.9901,66.0562,40481.0
2023-04-14 12:20:00,70.0,70.01,69.95,69.97,30760.0,66.0656,66.0751,66.0185,66.0373,30760.0
2023-04-14 12:30:00,69.97,69.98,69.91,69.93,41721.0,66.0373,66.0468,65.9807,65.9996,41721.0
2023-04-14 12:40:00,69.93,69.93,69.83,69.9,57154.0,65.9996,65.9996,65.9052,65.9713,57154.0
2023-04-14 12:50:00,69.9,69.93,69.8,69.81,32410.0,65.9713,65.9996,65.8769,65.8863,32410.0
2023-04-14 13:00:00,69.81,69.93,69.8,69.93,41630.0,65.8863,65.9996,65.8769,65.9996,41630.0
2023-04-14 13:10:00,69.94,70.06,69.94,70.02,51758.0,66.009,66.1223,66.009,66.0845,51758.0
2023-04-14 13:20:00,70.03,70.06,69.93,69.94,31566.0,66.094,66.1223,65.9996,66.009,31566.0
2023-04-14 13:30:00,69.93,69.93,69.84,69.86,64144.0,65.9996,65.9996,65.9146,65.9335,64144.0
2023-04-14 13:40:00,69.87,69.93,69.82,69.85,42836.0,65.9429,65.9996,65.8958,65.9241,42836.0
2023-04-14 13:50:00,69.85,69.99,69.85,69.96,41653.0,65.9241,66.0562,65.9241,66.0279,41653.0
2023-04-14 14:00:00,69.95,69.97,69.89,69.95,28975.0,66.0185,66.0373,65.9618,66.0185,28975.0
2023-04-14 14:10:00,69.95,69.98,69.92,69.95,31322.0,66.0185,66.0468,65.9901,66.0185,31322.0
2023-04-14 14:20:00,69.95,69.96,69.9,69.92,33508.0,66.0185,66.0279,65.9713,65.9901,33508.0
2023-04-14 14:30:00,69.92,69.94,69.89,69.89,38096.0,65.9901,66.009,65.9618,65.9618,38096.0
2023-04-14 14:40:00,69.88,69.91,69.84,69.9,34378.0,65.9524,65.9807,65.9146,65.9713,34378.0
2023-04-14 14:50:00,69.9,69.92,69.87,69.88,41578.0,65.9713,65.9901,65.9429,65.9524,41578.0
2023-04-14 15:00:00,69.89,69.9,69.82,69.83,41401.0,65.9618,65.9713,65.8958,65.9052,41401.0
2023-04-14 15:10:00,69.83,69.83,69.67,69.72,60755.0,65.9052,65.9052,65.7542,65.8014,60755.0
2023-04-14 15:20:00,69.72,69.82,69.67,69.79,56613.0,65.8014,65.8958,65.7542,65.8674,56613.0
2023-04-14 15:30:00,69.8,69.89,69.78,69.88,89726.0,65.8769,65.9618,65.858,65.9524,89726.0
2023-04-14 15:40:00,69.9,69.98,69.85,69.95,93074.0,65.9713,66.0468,65.9241,66.0185,93074.0
2023-04-14 15:50:00,69.94,69.95,69.73,69.82,490510.0,66.009,66.0185,65.8108,65.8958,490510.0
2023-04-17 09:30:00,70.04,70.19,69.77,70.0,138011.0,66.1034,66.245,65.8486,66.0656,138011.0
2023-04-17 09:40:00,70.0,70.05,69.82,69.82,74893.0,66.0656,66.1128,65.8958,65.8958,74893.0
2023-04-17 09:50:00,69.81,69.89,69.74,69.83,76443.0,65.8863,65.9618,65.8203,65.9052,76443.0
2023-04-17 10:00:00,69.83,69.9,69.76,69.8,113678.0,65.9052,65.9713,65.8391,65.8769,113678.0
2023-04-17 10:10:00,69.8,69.85,69.71,69.82,141023.0,65.8769,65.9241,65.7919,65.8958,141023.0
2023-04-17 10:20:00,69.83,70.07,69.83,70.01,65568.0,65.9052,66.1317,65.9052,66.0751,65568.0
2023-04-17 10:30:00,70.01,70.03,69.92,69.93,53945.0,66.0751,66.094,65.9901,65.9996,53945.0
2023-04-17 10:40:00,69.93,70.04,69.91,70.02,49645.0,65.9996,66.1034,65.9807,66.0845,49645.0
2023-04-17 10:50:00,70.03,70.03,69.95,69.95,38009.0,66.094,66.094,66.0185,66.0185,38009.0
2023-04-17 11:00:00,69.95,70.03,69.92,70.01,43218.0,66.0185,66.094,65.9901,66.0751,43218.0
2023-04-17 11:10:00,70.02,70.13,69.99,70.09,52712.0,66.0845,66.1883,66.0562,66.1506,52712.0
2023-04-17 11:20:00,70.09,70.11,70.06,70.08,35868.0,66.1506,66.1695,66.1223,66.1411,35868.0
2023-04-17 11:30:00,70.08,70.08,69.91,69.93,47911.0,66.1411,66.1411,65.9807,65.9996,47911.0
2023-04-17 11:40:00,69.94,69.94,69.8,69.84,46966.0,66.009,66.009,65.8769,65.9146,46966.0
2023-04-17 11:50:00,69.84,69.98,69.84,69.98,40324.0,65.9146,66.0468,65.9146,66.0468,40324.0
2023-04-17 12:00:00,69.98,70.03,69.95,70.01,32399.0,66.0468,66.094,66.0185,66.0751,32399.0
2023-04-17 12:10:00,70.01,70.02,69.94,69.95,28646.0,66.0751,66.0845,66.009,66.0185,28646.0
2023-04-17 12:20:00,69.95,70.02,69.92,70.02,43091.0,66.0185,66.0845,65.9901,66.0845,43091.0
2023-04-17 12:30:00,70.03,70.03,69.93,69.97,19031.0,66.094,66.094,65.9996,66.0373,19031.0
2023-04-17 12:40:00,69.97,70.02,69.96,70.0,21481.0,66.0373,66.0845,66.0279,66.0656,21481.0
2023-04-17 12:50:00,70.0,70.05,69.94,70.05,42194.0,66.0656,66.1128,66.009,66.1128,42194.0
2023-04-17 13:00:00,70.05,70.05,69.85,69.89,51090.0,66.1128,66.1128,65.9241,65.9618,51090.0
2023-04-17 13:10:00,69.9,70.0,69.88,69.97,50702.0,65.9713,66.0656,65.9524,66.0373,50702.0
2023-04-17 13:20:00,69.97,69.99,69.94,69.99,46781.0,66.0373,66.0562,66.009,66.0562,46781.0
2023-04-17 13:30:00,69.99,69.99,69.94,69.95,43540.0,66.0562,66.0562,66.009,66.0185,43540.0
2023-04-17 13:40:00,69.95,69.99,69.9,69.93,49803.0,66.0185,66.0562,65.9713,65.9996,49803.0
2023-04-17 13:50:00,69.92,69.93,69.88,69.89,60855.0,65.9901,65.9996,65.9524,65.9618,60855.0
2023-04-17 14:00:00,69.89,69.89,69.81,69.86,61181.0,65.9618,65.9618,65.8863,65.9335,61181.0
2023-04-17 14:10:00,69.86,69.93,69.84,69.92,52046.0,65.9335,65.9996,65.9146,65.9901,52046.0
2023-04-17 14:20:00,69.92,69.98,69.92,69.97,62086.0,65.9901,66.0468,65.9901,66.0373,62086.0
2023-04-17 14:30:00,69.97,70.08,69.96,70.08,69186.0,66.0373,66.1411,66.0279,66.1411,69186.0
2023-04-17 14:40:00,70.08,70.22,70.08,70.19,93414.0,66.1411,66.2733,66.1411,66.245,93414.0
2023-04-17 14:50:00,70.19,70.26,70.18,70.25,68539.0,66.245,66.311,66.2355,66.3016,68539.0
2023-04-17 15:00:00,70.25,70.3,70.22,70.3,65804.0,66.3016,66.3488,66.2733,66.3488,65804.0
2023-04-17 15:10:00,70.3,70.32,70.28,70.28,75926.0,66.3488,66.3677,66.3299,66.3299,75926.0
2023-04-17 15:20:00,70.29,70.33,70.27,70.31,79265.0,66.3393,66.3771,66.3205,66.3582,79265.0
2023-04-17 15:30:00,70.31,70.33,70.25,70.26,121810.0,66.3582,66.3771,66.3016,66.311,121810.0
2023-04-17 15:40:00,70.26,70.27,70.21,70.25,139287.0,66.311,66.3205,66.2638,66.3016,139287.0
2023-04-17 15:50:00,70.24,70.35,70.22,70.28,549539.0,66.2922,66.396,66.2733,66.3299,549539.0
2023-04-18 09:30:00,70.13,70.27,69.96,70.17,234139.0,66.1883,66.3205,66.0279,66.2261,234139.0
2023-04-18 09:40:00,70.17,70.25,70.09,70.14,57273.0,66.2261,66.3016,66.1506,66.1978,57273.0
2023-04-18 09:50:00,70.16,70.36,70.13,70.33,69571.0,66.2167,66.4054,66.1883,66.3771,69571.0
2023-04-18 10:00:00,70.33,70.38,70.23,70.33,72406.0,66.3771,66.4243,66.2827,66.3771,72406.0
2023-04-18 10:10:00,70.33,70.33,70.18,70.19,58477.0,66.3771,66.3771,66.2355,66.245,58477.0
2023-04-18 10:20:00,70.19,70.22,70.1,70.13,49077.0,66.245,66.2733,66.16,66.1883,49077.0
2023-04-18 10:30:00,70.13,70.15,70.0,70.02,63368.0,66.1883,66.2072,66.0656,66.0845,63368.0
2023-04-18 10:40:00,70.02,70.18,70.02,70.13,54998.0,66.0845,66.2355,66.0845,66.1883,54998.0
2023-04-18 10:50:00,70.12,70.12,69.96,70.01,76315.0,66.1789,66.1789,66.0279,66.0751,76315.0
2023-04-18 11:00:00,70.0,70.06,69.99,70.05,57168.0,66.0656,66.1223,66.0562,66.1128,57168.0
2023-04-18 11:10:00,70.05,70.07,70.01,70.04,34127.0,66.1128,66.1317,66.0751,66.1034,34127.0
2023-04-18 11:20:00,70.04,70.05,70.0,70.04,49730.0,66.1034,66.1128,66.0656,66.1034,49730.0
2023-04-18 11:30:00,70.03,70.1,69.94,69.94,41265.0,66.094,66.16,66.009,66.009,41265.0
2023-04-18 11:40:00,69.93,70.06,69.93,70.04,54768.0,65.9996,66.1223,65.9996,66.1034,54768.0
2023-04-18 11:50:00,70.04,70.05,70.0,70.04,34064.0,66.1034,66.1128,66.0656,66.1034,34064.0
2023-04-18 12:00:00,70.04,70.2,70.03,70.14,32460.0,66.1034,66.2544,66.094,66.1978,32460.0
2023-04-18 12:10:00,70.15,70.17,70.1,70.15,32324.0,66.2072,66.2261,66.16,66.2072,32324.0
2023-04-18 12:20:00,70.15,70.27,70.13,70.25,68426.0,66.2072,66.3205,66.1883,66.3016,68426.0
2023-04-18 12:30:00,70.26,70.28,70.24,70.26,19543.0,66.311,66.3299,66.2922,66.311,19543.0
2023-04-18 12:40:00,70.26,70.28,70.24,70.26,25356.0,66.311,66.3299,66.2922,66.311,25356.0
2023-04-18 12:50:00,70.26,70.28,70.2,70.26,38301.0,66.311,66.3299,66.2544,66.311,38301.0
2023-04-18 13:00:00,70.25,70.35,70.24,70.34,21147.0,66.3016,66.396,66.2922,66.3865,21147.0
2023-04-18 13:10:00,70.34,70.36,70.18,70.19,45726.0,66.3865,66.4054,66.2355,66.245,45726.0
2023-04-18 13:20:00,70.19,70.21,70.15,70.2,25120.0,66.245,66.2638,66.2072,66.2544,25120.0
2023-04-18 13:30:00,70.19,70.32,70.18,70.31,22941.0,66.245,66.3677,66.2355,66.3582,22941.0
2023-04-18 13:40:00,70.31,70.34,70.3,70.31,16439.0,66.3582,66.3865,66.3488,66.3582,16439.0
2023-04-18 13:50:00,70.31,70.36,70.31,70.34,29051.0,66.3582,66.4054,66.3582,66.3865,29051.0
2023-04-18 14:00:00,70.34,70.39,70.34,70.39,30574.0,66.3865,66.4337,66.3865,66.4337,30574.0
2023-04-18 14:10:00,70.4,70.45,70.39,70.44,39419.0,66.4432,66.4904,66.4337,66.4809,39419.0
2023-04-18 14:20:00,70.44,70.51,70.44,70.48,31282.0,66.4809,66.547,66.4809,66.5187,31282.0
2023-04-18 14:30:00,70.48,70.54,70.47,70.53,32907.0,66.5187,66.5753,66.5092,66.5659,32907.0
2023-04-18 14:40:00,70.53,70.54,70.4,70.45,40119.0,66.5659,66.5753,66.4432,66.4904,40119.0
2023-04-18 14:50:00,70.46,70.5,70.41,70.48,29202.0,66.4998,66.5375,66.4526,66.5187,29202.0
2023-04-18 15:00:00,70.49,70.62,70.49,70.6,69022.0,66.5281,66.6508,66.5281,66.6319,69022.0
2023-04-18 15:10:00,70.6,70.62,70.55,70.58,28249.0,66.6319,66.6508,66.5847,66.613,28249.0
2023-04-18 15:20:00,70.58,70.6,70.49,70.53,53173.0,66.613,66.6319,66.5281,66.5659,53173.0
2023-04-18 15:30:00,70.53,70.55,70.48,70.48,55499.0,66.5659,66.5847,66.5187,66.5187,55499.0
2023-04-18 15:40:00,70.48,70.51,70.45,70.49,83746.0,66.5187,66.547,66.4904,66.5281,83746.0
2023-04-18 15:50:00,70.49,70.56,70.44,70.52,361694.0,66.5281,66.5942,66.4809,66.5564,361694.0
2023-04-19 09:30:00,70.65,70.73,70.24,70.31,158297.0,66.6791,66.7546,66.2922,66.3582,158297.0
2023-04-19 09:40:00,70.33,70.41,70.29,70.38,61900.0,66.3771,66.4526,66.3393,66.4243,61900.0
2023-04-19 09:50:00,70.38,70.56,70.38,70.55,40304.0,66.4243,66.5942,66.4243,66.5847,40304.0
2023-04-19 10:00:00,70.55,70.59,70.46,70.53,39540.0,66.5847,66.6225,66.4998,66.5659,39540.0
2023-04-19 10:10:00,70.52,70.61,70.52,70.6,86734.0,66.5564,66.6414,66.5564,66.6319,86734.0
2023-04-19 10:20:00,70.6,70.61,70.46,70.56,55595.0,66.6319,66.6414,66.4998,66.5942,55595.0
2023-04-19 10:30:00,70.55,70.56,70.5,70.52,267099.0,66.5847,66.5942,66.5375,66.5564,267099.0
2023-04-19 10:40:00,70.52,70.58,70.44,70.47,173679.0,66.5564,66.613,66.4809,66.5092,173679.0
2023-04-19 10:50:00,70.48,70.5,70.37,70.39,44982.0,66.5187,66.5375,66.4148,66.4337,44982.0
2023-04-19 11:00:00,70.4,70.49,70.39,70.48,55256.0,66.4432,66.5281,66.4337,66.5187,55256.0
2023-04-19 11:10:00,70.48,70.57,70.48,70.5,110279.0,66.5187,66.6036,66.5187,66.5375,110279.0
2023-04-19 11:20:00,70.5,70.51,70.45,70.45,36136.0,66.5375,66.547,66.4904,66.4904,36136.0
2023-04-19 11:30:00,70.45,70.45,70.39,70.45,31332.0,66.4904,66.4904,66.4337,66.4904,31332.0
2023-04-19 11:40:00,70.45,70.58,70.44,70.56,121131.0,66.4904,66.613,66.4809,66.5942,121131.0
2023-04-19 11:50:00,70.57,70.69,70.56,70.63,46099.0,66.6036,66.7169,66.5942,66.6602,46099.0
2023-04-19 12:00:00,70.63,70.66,70.57,70.58,56055.0,66.6602,66.6885,66.6036,66.613,56055.0
2023-04-19 12:10:00,70.59,70.61,70.56,70.58,29231.0,66.6225,66.6414,66.5942,66.613,29231.0
2023-04-19 12:20:00,70.59,70.6,70.52,70.54,31083.0,66.6225,66.6319,66.5564,66.5753,31083.0
2023-04-19 12:30:00,70.54,70.55,70.5,70.51,33463.0,66.5753,66.5847,66.5375,66.547,33463.0
2023-04-19 12:40:00,70.51,70.54,70.45,70.5,82228.0,66.547,66.5753,66.4904,66.5375,82228.0
2023-04-19 12:50:00,70.5,70.55,70.48,70.48,50933.0,66.5375,66.5847,66.5187,66.5187,50933.0
2023-04-19 13:00:00,70.49,70.5,70.45,70.47,25301.0,66.5281,66.5375,66.4904,66.5092,25301.0
2023-04-19 13:10:00,70.47,70.49,70.4,70.42,40317.0,66.5092,66.5281,66.4432,66.462,40317.0
2023-04-19 13:20:00,70.42,70.49,70.38,70.48,49189.0,66.462,66.5281,66.4243,66.5187,49189.0
2023-04-19 13:30:00,70.49,70.52,70.45,70.48,51826.0,66.5281,66.5564,66.4904,66.5187,51826.0
2023-04-19 13:40:00,70.48,70.5,70.4,70.42,53942.0,66.5187,66.5375,66.4432,66.462,53942.0
2023-04-19 13:50:00,70.42,70.5,70.42,70.49,41721.0,66.462,66.5375,66.462,66.5281,41721.0
2023-04-19 14:00:00,70.5,70.56,70.45,70.47,88850.0,66.5375,66.5942,66.4904,66.5092,88850.0
2023-04-19 14:10:00,70.47,70.48,70.39,70.42,48944.0,66.5092,66.5187,66.4337,66.462,48944.0
2023-04-19 14:20:00,70.42,70.52,70.42,70.52,58673.0,66.462,66.5564,66.462,66.5564,58673.0
2023-04-19 14:30:00,70.52,70.52,70.48,70.51,49354.0,66.5564,66.5564,66.5187,66.547,49354.0
2023-04-19 14:40:00,70.51,70.63,70.5,70.61,53574.0,66.547,66.6602,66.5375,66.6414,53574.0
2023-04-19 14:50:00,70.61,70.61,70.56,70.59,80712.0,66.6414,66.6414,66.5942,66.6225,80712.0
2023-04-19 15:00:00,70.59,70.59,70.49,70.54,66506.0,66.6225,66.6225,66.5281,66.5753,66506.0
2023-04-19 15:10:00,70.55,70.56,70.5,70.53,65484.0,66.5847,66.5942,66.5375,66.5659,65484.0
2023-04-19 15:20:00,70.52,70.53,70.46,70.48,68292.0,66.5564,66.5659,66.4998,66.5187,68292.0
2023-04-19 15:30:00,70.48,70.52,70.42,70.45,123458.0,66.5187,66.5564,66.462,66.4904,123458.0
2023-04-19 15:40:00,70.45,70.5,70.4,70.41,87590.0,66.4904,66.5375,66.4432,66.4526,87590.0
2023-04-19 15:50:00,70.41,70.42,70.3,70.36,475545.0,66.4526,66.462,66.3488,66.4054,475545.0
2023-04-20 09:30:00,70.28,70.71,70.28,70.59,142226.0,66.3299,66.7357,66.3299,66.6225,142226.0
2023-04-20 09:40:00,70.59,70.67,70.56,70.59,96587.0,66.6225,66.698,66.5942,66.6225,96587.0
2023-04-20 09:50:00,70.59,70.69,70.55,70.59,111162.0,66.6225,66.7169,66.5847,66.6225,111162.0
2023-04-20 10:00:00,70.62,70.77,70.52,70.69,99789.0,66.6508,66.7924,66.5564,66.7169,99789.0
2023-04-20 10:10:00,70.7,70.73,70.62,70.66,100852.0,66.7263,66.7546,66.6508,66.6885,100852.0
2023-04-20 10:20:00,70.66,70.75,70.63,70.64,113399.0,66.6885,66.7735,66.6602,66.6697,113399.0
2023-04-20 10:30:00,70.64,70.79,70.63,70.77,93236.0,66.6697,66.8112,66.6602,66.7924,93236.0
2023-04-20 10:40:00,70.78,70.86,70.73,70.85,125593.0,66.8018,66.8773,66.7546,66.8679,125593.0
2023-04-20 10:50:00,70.85,70.96,70.84,70.95,76732.0,66.8679,66.9717,66.8584,66.9622,76732.0
2023-04-20 11:00:00,70.96,71.06,70.95,71.05,53373.0,66.9717,67.0661,66.9622,67.0566,53373.0
2023-04-20 11:10:00,71.04,71.06,70.98,71.05,93354.0,67.0472,67.0661,66.9906,67.0566,93354.0
2023-04-20 11:20:00,71.05,71.12,71.04,71.11,44273.0,67.0566,67.1227,67.0472,67.1133,44273.0
2023-04-20 11:30:00,71.1,71.13,70.98,71.04,61387.0,67.1038,67.1321,66.9906,67.0472,61387.0
2023-04-20 11:40:00,71.04,71.15,71.03,71.11,43635.0,67.0472,67.151,67.0378,67.1133,43635.0
2023-04-20 11:50:00,71.12,71.12,70.97,71.0,79584.0,67.1227,67.1227,66.9811,67.0094,79584.0
2023-04-20 12:00:00,71.01,71.08,71.01,71.06,26519.0,67.0189,67.0849,67.0189,67.0661,26519.0
2023-04-20 12:10:00,71.06,71.09,70.99,71.06,45233.0,67.0661,67.0944,67.0,67.0661,45233.0
2023-04-20 12:20:00,71.06,71.11,71.04,71.1,32526.0,67.0661,67.1133,67.0472,67.1038,32526.0
2023-04-20 12:30:00,71.1,71.19,71.08,71.14,60250.0,67.1038,67.1888,67.0849,67.1416,60250.0
2023-04-20 12:40:00,71.14,71.2,71.13,71.16,26636.0,67.1416,67.1982,67.1321,67.1604,26636.0
2023-04-20 12:50:00,71.17,71.19,71.14,71.16,30355.0,67.1699,67.1888,67.1416,67.1604,30355.0
2023-04-20 13:00:00,71.16,71.19,71.12,71.18,33161.0,67.1604,67.1888,67.1227,67.1793,33161.0
2023-04-20 13:10:00,71.17,71.22,71.17,71.22,27473.0,67.1699,67.2171,67.1699,67.2171,27473.0
2023-04-20 13:20:00,71.2,71.25,71.19,71.23,32778.0,67.1982,67.2454,67.1888,67.2265,32778.0
2023-04-20 13:30:00,71.23,71.26,71.12,71.17,134803.0,67.2265,67.2548,67.1227,67.1699,134803.0
2023-04-20 13:40:00,71.17,71.19,71.14,71.16,21523.0,67.1699,67.1888,67.1416,67.1604,21523.0
2023-04-20 13:50:00,71.16,71.2,71.11,71.12,37280.0,67.1604,67.1982,67.1133,67.1227,37280.0
2023-04-20 14:00:00,71.13,71.13,71.03,71.06,57569.0,67.1321,67.1321,67.0378,67.0661,57569.0
2023-04-20 14:10:00,71.07,71.1,71.03,71.08,50615.0,67.0755,67.1038,67.0378,67.0849,50615.0
2023-04-20 14:20:00,71.06,71.12,71.03,71.05,53223.0,67.0661,67.1227,67.0378,67.0566,53223.0
2023-04-20 14:30:00,71.05,71.06,70.85,70.89,53643.0,67.0566,67.0661,66.8679,66.9056,53643.0
2023-04-20 14:40:00,70.89,70.9,70.81,70.83,53553.0,66.9056,66.9151,66.8301,66.849,53553.0
2023-04-20 14:50:00,70.83,70.89,70.82,70.84,47914.0,66.849,66.9056,66.8396,66.8584,47914.0
2023-04-20 15:00:00,70.84,70.88,70.83,70.85,59034.0,66.8584,66.8962,66.849,66.8679,59034.0
2023-04-20 15:10:00,70.85,70.87,70.79,70.84,60927.0,66.8679,66.8867,66.8112,66.8584,60927.0
2023-04-20 15:20:00,70.83,70.89,70.79,70.81,74617.0,66.849,66.9056,66.8112,66.8301,74617.0
2023-04-20 15:30:00,70.82,70.9,70.82,70.9,79385.0,66.8396,66.9151,66.8396,66.9151,79385.0
2023-04-20 15:40:00,70.9,70.96,70.86,70.9,128557.0,66.9151,66.9717,66.8773,66.9151,128557.0
2023-04-20 15:50:00,70.9,71.06,70.84,71.06,433391.0,66.9151,67.0661,66.8584,67.0661,433391.0
2023-04-21 09:30:00,71.17,71.53,71.17,71.42,298255.0,67.1699,67.5096,67.1699,67.4058,298255.0
2023-04-21 09:40:00,71.42,71.49,71.32,71.33,171083.0,67.4058,67.4719,67.3115,67.3209,171083.0
2023-04-21 09:50:00,71.34,71.35,71.16,71.31,62209.0,67.3303,67.3398,67.1604,67.302,62209.0
2023-04-21 10:00:00,71.32,71.33,71.13,71.14,116731.0,67.3115,67.3209,67.1321,67.1416,116731.0
2023-04-21 10:10:00,71.14,71.33,71.1,71.28,95581.0,67.1416,67.3209,67.1038,67.2737,95581.0
2023-04-21 10:20:00,71.28,71.35,71.25,71.33,83014.0,67.2737,67.3398,67.2454,67.3209,83014.0
2023-04-21 10:30:00,71.33,71.34,71.27,71.3,40897.0,67.3209,67.3303,67.2643,67.2926,40897.0
2023-04-21 10:40:00,71.29,71.29,70.82,71.18,122805.0,67.2831,67.2831,66.8396,67.1793,122805.0
2023-04-21 10:50:00,71.18,71.2,71.08,71.11,39442.0,67.1793,67.1982,67.0849,67.1133,39442.0
2023-04-21 11:00:00,71.1,71.29,71.1,71.28,46202.0,67.1038,67.2831,67.1038,67.2737,46202.0
2023-04-21 11:10:00,71.29,71.31,71.22,71.23,28787.0,67.2831,67.302,67.2171,67.2265,28787.0
2023-04-21 11:20:00,71.23,71.24,71.08,71.1,53761.0,67.2265,67.2359,67.0849,67.1038,53761.0
2023-04-21 11:30:00,71.09,71.14,70.98,71.03,88749.0,67.0944,67.1416,66.9906,67.0378,88749.0
2023-04-21 11:40:00,71.03,71.14,71.03,71.04,43422.0,67.0378,67.1416,67.0378,67.0472,43422.0
2023-04-21 11:50:00,71.04,71.17,71.04,71.16,23306.0,67.0472,67.1699,67.0472,67.1604,23306.0
2023-04-21 12:00:00,71.16,71.19,71.11,71.11,33816.0,67.1604,67.1888,67.1133,67.1133,33816.0
2023-04-21 12:10:00,71.09,71.12,71.03,71.12,73145.0,67.0944,67.1227,67.0378,67.1227,73145.0
2023-04-21 12:20:00,71.12,71.13,71.03,71.13,36785.0,67.1227,67.1321,67.0378,67.1321,36785.0
2023-04-21 12:30:00,71.13,71.18,71.09,71.17,17400.0,67.1321,67.1793,67.0944,67.1699,17400.0
2023-04-21 12:40:00,71.17,71.2,71.15,71.15,19718.0,67.1699,67.1982,67.151,67.151,19718.0
2023-04-21 12:50:00,71.15,71.17,71.12,71.17,37202.0,67.151,67.1699,67.1227,67.1699,37202.0
2023-04-21 13:00:00,71.16,71.25,71.16,71.25,20442.0,67.1604,67.2454,67.1604,67.2454,20442.0
2023-04-21 13:10:00,71.26,71.29,71.15,71.24,77669.0,67.2548,67.2831,67.151,67.2359,77669.0
2023-04-21 13:20:00,71.25,71.29,71.24,71.25,32521.0,67.2454,67.2831,67.2359,67.2454,32521.0
2023-04-21 13:30:00,71.24,71.27,71.15,71.16,68218.0,67.2359,67.2643,67.151,67.1604,68218.0
2023-04-21 13:40:00,71.17,71.27,71.16,71.26,44559.0,67.1699,67.2643,67.1604,67.2548,44559.0
2023-04-21 13:50:00,71.26,71.27,71.16,71.19,75695.0,67.2548,67.2643,67.1604,67.1888,75695.0
2023-04-21 14:00:00,71.19,71.31,71.19,71.31,35417.0,67.1888,67.302,67.1888,67.302,35417.0
2023-04-21 14:10:00,71.31,71.36,71.29,71.31,32660.0,67.302,67.3492,67.2831,67.302,32660.0
2023-04-21 14:20:00,71.31,71.37,71.3,71.37,72664.0,67.302,67.3586,67.2926,67.3586,72664.0
2023-04-21 14:30:00,71.37,71.37,71.22,71.26,44870.0,67.3586,67.3586,67.2171,67.2548,44870.0
2023-04-21 14:40:00,71.26,71.3,71.24,71.3,31476.0,67.2548,67.2926,67.2359,67.2926,31476.0
2023-04-21 14:50:00,71.3,71.31,71.26,71.31,30015.0,67.2926,67.302,67.2548,67.302,30015.0
2023-04-21 15:00:00,71.32,71.36,71.29,71.33,49419.0,67.3115,67.3492,67.2831,67.3209,49419.0
2023-04-21 15:10:00,71.33,71.33,71.24,71.27,42625.0,67.3209,67.3209,67.2359,67.2643,42625.0
2023-04-21 15:20:00,71.27,71.28,71.22,71.25,43420.0,67.2643,67.2737,67.2171,67.2454,43420.0
2023-04-21 15:30:00,71.25,71.33,71.23,71.27,86401.0,67.2454,67.3209,67.2265,67.2643,86401.0
2023-04-21 15:40:00,71.26,71.31,71.2,71.23,149110.0,67.2548,67.302,67.1982,67.2265,149110.0
2023-04-21 15:50:00,71.25,71.41,71.23,71.31,408143.0,67.2454,67.3964,67.2265,67.302,408143.0
2023-04-24 09:30:00,71.35,71.6,71.3,71.4,164330.0,67.3398,67.5757,67.2926,67.387,164330.0
2023-04-24 09:40:00,71.41,71.63,71.41,71.63,82434.0,67.3964,67.604,67.3964,67.604,82434.0
2023-04-24 09:50:00,71.63,71.65,71.53,71.62,70841.0,67.604,67.6229,67.5096,67.5946,70841.0
2023-04-24 10:00:00,71.63,71.88,71.63,71.81,155832.0,67.604,67.84,67.604,67.7739,155832.0
2023-04-24 10:10:00,71.81,71.83,71.6,71.61,64657.0,67.7739,67.7928,67.5757,67.5852,64657.0
2023-04-24 10:20:00,71.61,71.79,71.61,71.72,41412.0,67.5852,67.755,67.5852,67.689,41412.0
2023-04-24 10:30:00,71.72,71.74,71.61,71.73,124666.0,67.689,67.7078,67.5852,67.6984,124666.0
2023-04-24 10:40:00,71.76,71.89,71.72,71.83,74463.0,67.7267,67.8494,67.689,67.7928,74463.0
2023-04-24 10:50:00,71.83,71.85,71.72,71.73,44750.0,67.7928,67.8117,67.689,67.6984,44750.0
2023-04-24 11:00:00,71.73,71.76,71.69,71.7,52028.0,67.6984,67.7267,67.6607,67.6701,52028.0
2023-04-24 11:10:00,71.71,71.82,71.71,71.8,41538.0,67.6795,67.7834,67.6795,67.7645,41538.0
2023-04-24 11:20:00,71.8,71.8,71.69,71.72,39470.0,67.7645,67.7645,67.6607,67.689,39470.0
2023-04-24 11:30:00,71.72,71.78,71.7,71.73,64974.0,67.689,67.7456,67.6701,67.6984,64974.0
2023-04-24 11:40:00,71.71,71.76,71.64,71.75,61961.0,67.6795,67.7267,67.6135,67.7173,61961.0
2023-04-24 11:50:00,71.74,71.77,71.69,71.73,111986.0,67.7078,67.7362,67.6607,67.6984,111986.0
2023-04-24 12:00:00,71.73,71.74,71.61,71.62,51813.0,67.6984,67.7078,67.5852,67.5946,51813.0
2023-04-24 12:10:00,71.62,71.66,71.58,71.65,23395.0,67.5946,67.6323,67.5568,67.6229,23395.0
2023-04-24 12:20:00,71.65,71.7,71.63,71.7,52070.0,67.6229,67.6701,67.604,67.6701,52070.0
2023-04-24 12:30:00,71.69,71.71,71.63,71.67,38340.0,67.6607,67.6795,67.604,67.6418,38340.0
2023-04-24 12:40:00,71.67,71.72,71.66,71.72,35706.0,67.6418,67.689,67.6323,67.689,35706.0
2023-04-24 12:50:00,71.72,71.75,71.65,71.66,35122.0,67.689,67.7173,67.6229,67.6323,35122.0
2023-04-24 13:00:00,71.66,71.69,71.61,71.69,29806.0,67.6323,67.6607,67.5852,67.6607,29806.0
2023-04-24 13:10:00,71.69,71.71,71.6,71.6,24657.0,67.6607,67.6795,67.5757,67.5757,24657.0
2023-04-24 13:20:00,71.6,71.67,71.59,71.63,37183.0,67.5757,67.6418,67.5663,67.604,37183.0
2023-04-24 13:30:00,71.63,71.72,71.62,71.7,34255.0,67.604,67.689,67.5946,67.6701,34255.0
2023-04-24 13:40:00,71.71,71.72,71.66,71.67,38340.0,67.6795,67.689,67.6323,67.6418,38340.0
2023-04-24 13:50:00,71.67,71.73,71.66,71.72,33529.0,67.6418,67.6984,67.6323,67.689,33529.0
2023-04-24 14:00:00,71.72,71.74,71.67,71.67,40716.0,67.689,67.7078,67.6418,67.6418,40716.0
2023-04-24 14:10:00,71.67,71.73,71.63,71.64,41372.0,67.6418,67.6984,67.604,67.6135,41372.0
2023-04-24 14:20:00,71.64,71.64,71.58,71.62,73092.0,67.6135,67.6135,67.5568,67.5946,73092.0
2023-04-24 14:30:00,71.61,71.65,71.61,71.61,33124.0,67.5852,67.6229,67.5852,67.5852,33124.0
2023-04-24 14:40:00,71.61,71.63,71.58,71.6,33688.0,67.5852,67.604,67.5568,67.5757,33688.0
2023-04-24 14:50:00,71.61,71.63,71.58,71.63,39236.0,67.5852,67.604,67.5568,67.604,39236.0
2023-04-24 15:00:00,71.64,71.66,71.61,71.66,28560.0,67.6135,67.6323,67.5852,67.6323,28560.0
2023-04-24 15:10:00,71.66,71.7,71.64,71.65,53197.0,67.6323,67.6701,67.6135,67.6229,53197.0
2023-04-24 15:20:00,71.65,71.68,71.61,71.63,71303.0,67.6229,67.6512,67.5852,67.604,71303.0
2023-04-24 15:30:00,71.63,71.71,71.61,71.67,68364.0,67.604,67.6795,67.5852,67.6418,68364.0
2023-04-24 15:40:00,71.67,71.76,71.66,71.76,90358.0,67.6418,67.7267,67.6323,67.7267,90358.0
2023-04-24 15:50:00,71.75,71.83,71.71,71.82,439531.0,67.7173,67.7928,67.6795,67.7834,439531.0
2023-04-25 09:30:00,71.78,72.13,71.77,72.02,300745.0,67.7456,68.0759,67.7362,67.9721,300745.0
2023-04-25 09:40:00,72.03,72.11,71.96,72.03,106160.0,67.9815,68.0571,67.9155,67.9815,106160.0
2023-04-25 09:50:00,72.01,72.2,72.01,72.19,58327.0,67.9627,68.142,67.9627,68.1326,58327.0
2023-04-25 10:00:00,72.19,72.21,72.04,72.2,84539.0,68.1326,68.1514,67.991,68.142,84539.0
2023-04-25 10:10:00,72.2,72.24,72.06,72.24,45883.0,68.142,68.1797,68.0099,68.1797,45883.0
2023-04-25 10:20:00,72.25,72.31,72.19,72.24,97137.0,68.1892,68.2458,68.1326,68.1797,97137.0
2023-04-25 10:30:00,72.24,72.32,72.14,72.31,57395.0,68.1797,68.2552,68.0854,68.2458,57395.0
2023-04-25 10:40:00,72.32,72.39,72.32,72.39,31450.0,68.2552,68.3213,68.2552,68.3213,31450.0
2023-04-25 10:50:00,72.39,72.49,72.37,72.46,52317.0,68.3213,68.4157,68.3024,68.3874,52317.0
2023-04-25 11:00:00,72.46,72.5,72.43,72.45,96029.0,68.3874,68.4251,68.3591,68.3779,96029.0
2023-04-25 11:10:00,72.45,72.54,72.41,72.53,55158.0,68.3779,68.4629,68.3402,68.4534,55158.0
2023-04-25 11:20:00,72.54,72.55,72.36,72.39,55236.0,68.4629,68.4723,68.293,68.3213,55236.0
2023-04-25 11:30:00,72.39,72.46,72.36,72.45,29332.0,68.3213,68.3874,68.293,68.3779,29332.0
2023-04-25 11:40:00,72.45,72.49,72.42,72.44,110446.0,68.3779,68.4157,68.3496,68.3685,110446.0
2023-04-25 11:50:00,72.44,72.5,72.36,72.48,70814.0,68.3685,68.4251,68.293,68.4063,70814.0
2023-04-25 12:00:00,72.48,72.54,72.46,72.52,42285.0,68.4063,68.4629,68.3874,68.444,42285.0
2023-04-25 12:10:00,72.52,72.52,72.45,72.47,59976.0,68.444,68.444,68.3779,68.3968,59976.0
2023-04-25 12:20:00,72.47,72.52,72.47,72.49,32487.0,68.3968,68.444,68.3968,68.4157,32487.0
2023-04-25 12:30:00,72.5,72.53,72.44,72.45,36712.0,68.4251,68.4534,68.3685,68.3779,36712.0
2023-04-25 12:40:00,72.46,72.51,72.45,72.45,44111.0,68.3874,68.4346,68.3779,68.3779,44111.0
2023-04-25 12:50:00,72.45,72.49,72.43,72.45,34018.0,68.3779,68.4157,68.3591,68.3779,34018.0
2023-04-25 13:00:00,72.46,72.55,72.45,72.51,45477.0,68.3874,68.4723,68.3779,68.4346,45477.0
2023-04-25 13:10:00,72.51,72.57,72.4,72.44,50102.0,68.4346,68.4912,68.3308,68.3685,50102.0
2023-04-25 13:20:00,72.44,72.45,72.37,72.42,58614.0,68.3685,68.3779,68.3024,68.3496,58614.0
2023-04-25 13:30:00,72.41,72.54,72.4,72.53,60815.0,68.3402,68.4629,68.3308,68.4534,60815.0
2023-04-25 13:40:00,72.53,72.62,72.52,72.59,63801.0,68.4534,68.5384,68.444,68.5101,63801.0
2023-04-25 13:50:00,72.59,72.59,72.46,72.46,52019.0,68.5101,68.5101,68.3874,68.3874,52019.0
2023-04-25 14:00:00,72.45,72.52,72.45,72.47,66875.0,68.3779,68.444,68.3779,68.3968,66875.0
2023-04-25 14:10:00,72.48,72.53,72.44,72.51,57713.0,68.4063,68.4534,68.3685,68.4346,57713.0
2023-04-25 14:20:00,72.51,72.53,72.48,72.53,80130.0,68.4346,68.4534,68.4063,68.4534,80130.0
2023-04-25 14:30:00,72.52,72.58,72.49,72.52,73471.0,68.444,68.5006,68.4157,68.444,73471.0
2023-04-25 14:40:00,72.52,72.53,72.41,72.47,133358.0,68.444,68.4534,68.3402,68.3968,133358.0
2023-04-25 14:50:00,72.48,72.53,72.47,72.51,58276.0,68.4063,68.4534,68.3968,68.4346,58276.0
2023-04-25 15:00:00,72.5,72.59,72.49,72.53,102532.0,68.4251,68.5101,68.4157,68.4534,102532.0
2023-04-25 15:10:00,72.53,72.59,72.5,72.56,89162.0,68.4534,68.5101,68.4251,68.4818,89162.0
2023-04-25 15:20:00,72.55,72.63,72.55,72.6,122559.0,68.4723,68.5478,68.4723,68.5195,122559.0
2023-04-25 15:30:00,72.59,72.63,72.54,72.56,156043.0,68.5101,68.5478,68.4629,68.4818,156043.0
2023-04-25 15:40:00,72.56,72.61,72.49,72.52,209016.0,68.4818,68.5289,68.4157,68.444,209016.0
2023-04-25 15:50:00,72.52,72.6,72.46,72.51,475148.0,68.444,68.5195,68.3874,68.4346,475148.0
2023-04-26 09:30:00,71.67,72.2,71.59,72.08,155873.0,67.6418,68.142,67.5663,68.0287,155873.0
2023-04-26 09:40:00,72.1,72.24,72.07,72.24,93442.0,68.0476,68.1797,68.0193,68.1797,93442.0
2023-04-26 09:50:00,72.24,72.32,72.17,72.29,84444.0,68.1797,68.2552,68.1137,68.2269,84444.0
2023-04-26 10:00:00,72.29,72.33,72.16,72.16,90632.0,68.2269,68.2647,68.1042,68.1042,90632.0
2023-04-26 10:10:00,72.15,72.26,72.09,72.26,81928.0,68.0948,68.1986,68.0382,68.1986,81928.0
2023-04-26 10:20:00,72.26,72.28,72.07,72.1,79753.0,68.1986,68.2175,68.0193,68.0476,79753.0
2023-04-26 10:30:00,72.1,72.26,72.1,72.22,78635.0,68.0476,68.1986,68.0476,68.1609,78635.0
2023-04-26 10:40:00,72.22,72.3,72.18,72.2,73170.0,68.1609,68.2364,68.1231,68.142,73170.0
2023-04-26 10:50:00,72.2,72.24,72.07,72.14,86571.0,68.142,68.1797,68.0193,68.0854,86571.0
2023-04-26 11:00:00,72.15,72.23,72.08,72.23,80849.0,68.0948,68.1703,68.0287,68.1703,80849.0
2023-04-26 11:10:00,72.23,72.26,72.16,72.19,98523.0,68.1703,68.1986,68.1042,68.1326,98523.0
2023-04-26 11:20:00,72.19,72.2,72.05,72.12,59186.0,68.1326,68.142,68.0004,68.0665,59186.0
2023-04-26 11:30:00,72.12,72.18,72.01,72.03,77379.0,68.0665,68.1231,67.9627,67.9815,77379.0
2023-04-26 11:40:00,72.03,72.12,72.02,72.12,56929.0,67.9815,68.0665,67.9721,68.0665,56929.0
2023-04-26 11:50:00,72.12,72.14,72.0,72.01,60831.0,68.0665,68.0854,67.9532,67.9627,60831.0
2023-04-26 12:00:00,72.0,72.04,71.95,72.02,86053.0,67.9532,67.991,67.906,67.9721,86053.0
2023-04-26 12:10:00,72.02,72.11,71.99,72.0,69346.0,67.9721,68.0571,67.9438,67.9532,69346.0
2023-04-26 12:20:00,72.01,72.02,71.93,71.99,51207.0,67.9627,67.9721,67.8872,67.9438,51207.0
2023-04-26 12:30:00,71.98,72.14,71.98,72.13,30686.0,67.9344,68.0854,67.9344,68.0759,30686.0
2023-04-26 12:40:00,72.13,72.18,72.11,72.12,25416.0,68.0759,68.1231,68.0571,68.0665,25416.0
2023-04-26 12:50:00,72.11,72.21,72.09,72.18,35126.0,68.0571,68.1514,68.0382,68.1231,35126.0
2023-04-26 13:00:00,72.19,72.2,72.13,72.15,45191.0,68.1326,68.142,68.0759,68.0948,45191.0
2023-04-26 13:10:00,72.15,72.22,72.09,72.16,43377.0,68.0948,68.1609,68.0382,68.1042,43377.0
2023-04-26 13:20:00,72.16,72.24,72.13,72.24,29839.0,68.1042,68.1797,68.0759,68.1797,29839.0
2023-04-26 13:30:00,72.24,72.3,72.22,72.26,55407.0,68.1797,68.2364,68.1609,68.1986,55407.0
2023-04-26 13:40:00,72.25,72.27,72.18,72.19,45491.0,68.1892,68.2081,68.1231,68.1326,45491.0
2023-04-26 13:50:00,72.19,72.19,72.11,72.15,42465.0,68.1326,68.1326,68.0571,68.0948,42465.0
2023-04-26 14:00:00,72.15,72.16,72.08,72.09,39892.0,68.0948,68.1042,68.0287,68.0382,39892.0
2023-04-26 14:10:00,72.1,72.16,72.08,72.15,43897.0,68.0476,68.1042,68.0287,68.0948,43897.0
2023-04-26 14:20:00,72.14,72.27,72.13,72.26,57104.0,68.0854,68.2081,68.0759,68.1986,57104.0
2023-04-26 14:30:00,72.26,72.3,72.18,72.22,56183.0,68.1986,68.2364,68.1231,68.1609,56183.0
2023-04-26 14:40:00,72.22,72.38,72.22,72.34,115389.0,68.1609,68.3119,68.1609,68.2741,115389.0
2023-04-26 14:50:00,72.34,72.37,72.3,72.36,58424.0,68.2741,68.3024,68.2364,68.293,58424.0
2023-04-26 15:00:00,72.36,72.41,72.34,72.39,75341.0,68.293,68.3402,68.2741,68.3213,75341.0
2023-04-26 15:10:00,72.4,72.47,72.35,72.38,92070.0,68.3308,68.3968,68.2836,68.3119,92070.0
2023-04-26 15:20:00,72.38,72.41,72.34,72.39,151148.0,68.3119,68.3402,68.2741,68.3213,151148.0
2023-04-26 15:30:00,72.39,72.41,72.33,72.37,132367.0,68.3213,68.3402,68.2647,68.3024,132367.0
2023-04-26 15:40:00,72.38,72.48,72.36,72.48,161163.0,68.3119,68.4063,68.293,68.4063,161163.0
2023-04-26 15:50:00,72.46,72.48,72.32,72.34,973668.0,68.3874,68.4063,68.2552,68.2741,973668.0
2023-04-27 09:30:00,72.31,73.03,72.18,73.0,226043.0,68.2458,68.9253,68.1231,68.897,226043.0
2023-04-27 09:40:00,73.0,73.03,72.81,72.92,179855.0,68.897,68.9253,68.7177,68.8215,179855.0
2023-04-27 09:50:00,72.92,73.09,72.82,72.87,167507.0,68.8215,68.982,68.7271,68.7743,167507.0
2023-04-27 10:00:00,72.86,73.06,72.85,73.05,88558.0,68.7649,68.9537,68.7555,68.9442,88558.0
2023-04-27 10:10:00,73.06,73.16,73.04,73.05,52405.0,68.9537,69.048,68.9348,68.9442,52405.0
2023-04-27 10:20:00,73.05,73.15,73.03,73.12,50924.0,68.9442,69.0386,68.9253,69.0103,50924.0
2023-04-27 10:30:00,73.12,73.14,73.02,73.09,68997.0,69.0103,69.0292,68.9159,68.982,68997.0
2023-04-27 10:40:00,73.09,73.1,73.02,73.07,72637.0,68.982,68.9914,68.9159,68.9631,72637.0
2023-04-27 10:50:00,73.08,73.11,73.0,73.02,62467.0,68.9725,69.0008,68.897,68.9159,62467.0
2023-04-27 11:00:00,73.01,73.03,72.94,73.01,104783.0,68.9065,68.9253,68.8404,68.9065,104783.0
2023-04-27 11:10:00,73.01,73.03,72.87,72.88,51172.0,68.9065,68.9253,68.7743,68.7838,51172.0
2023-04-27 11:20:00,72.88,72.95,72.84,72.93,67975.0,68.7838,68.8498,68.746,68.831,67975.0
2023-04-27 11:30:00,72.95,73.0,72.86,72.87,66942.0,68.8498,68.897,68.7649,68.7743,66942.0
2023-04-27 11:40:00,72.87,73.01,72.86,73.0,69515.0,68.7743,68.9065,68.7649,68.897,69515.0
2023-04-27 11:50:00,73.0,73.18,72.98,73.16,119423.0,68.897,69.0669,68.8782,69.048,119423.0
2023-04-27 12:00:00,73.17,73.28,73.17,73.18,88324.0,69.0575,69.1613,69.0575,69.0669,88324.0
2023-04-27 12:10:00,73.17,73.17,72.99,73.03,141645.0,69.0575,69.0575,68.8876,68.9253,141645.0
2023-04-27 12:20:00,73.03,73.18,73.01,73.12,81458.0,68.9253,69.0669,68.9065,69.0103,81458.0
2023-04-27 12:30:00,73.13,73.18,73.1,73.13,41525.0,69.0197,69.0669,68.9914,69.0197,41525.0
2023-04-27 12:40:00,73.13,73.23,73.12,73.23,51406.0,69.0197,69.1141,69.0103,69.1141,51406.0
2023-04-27 12:50:00,73.23,73.28,73.18,73.2,49993.0,69.1141,69.1613,69.0669,69.0858,49993.0
2023-04-27 13:00:00,73.2,73.28,73.2,73.28,72907.0,69.0858,69.1613,69.0858,69.1613,72907.0
2023-04-27 13:10:00,73.28,73.35,73.27,73.31,55109.0,69.1613,69.2274,69.1519,69.1896,55109.0
2023-04-27 13:20:00,73.3,73.38,73.29,73.35,78268.0,69.1802,69.2557,69.1707,69.2274,78268.0
2023-04-27 13:30:00,73.35,73.42,73.33,73.42,80332.0,69.2274,69.2934,69.2085,69.2934,80332.0
2023-04-27 13:40:00,73.41,73.43,73.33,73.34,105484.0,69.284,69.3029,69.2085,69.2179,105484.0
2023-04-27 13:50:00,73.34,73.45,73.33,73.41,62856.0,69.2179,69.3217,69.2085,69.284,62856.0
2023-04-27 14:00:00,73.41,73.47,73.36,73.47,71658.0,69.284,69.3406,69.2368,69.3406,71658.0
2023-04-27 14:10:00,73.46,73.48,73.31,73.32,126547.0,69.3312,69.35,69.1896,69.199,126547.0
2023-04-27 14:20:00,73.32,73.54,73.31,73.53,127799.0,69.199,69.4067,69.1896,69.3972,127799.0
2023-04-27 14:30:00,73.54,73.65,73.53,73.63,113765.0,69.4067,69.5105,69.3972,69.4916,113765.0
2023-04-27 14:40:00,73.62,73.7,73.62,73.68,89857.0,69.4822,69.5577,69.4822,69.5388,89857.0
2023-04-27 14:50:00,73.69,73.74,73.66,73.73,121035.0,69.5482,69.5954,69.5199,69.586,121035.0
2023-04-27 15:00:00,73.73,73.79,73.7,73.74,136635.0,69.586,69.6426,69.5577,69.5954,136635.0
2023-04-27 15:10:00,73.74,73.86,73.68,73.81,194435.0,69.5954,69.7087,69.5388,69.6615,194435.0
2023-04-27 15:20:00,73.81,73.89,73.75,73.77,149111.0,69.6615,69.737,69.6049,69.6238,149111.0
2023-04-27 15:30:00,73.76,73.81,73.7,73.78,198548.0,69.6143,69.6615,69.5577,69.6332,198548.0
2023-04-27 15:40:00,73.78,73.82,73.62,73.7,266715.0,69.6332,69.6709,69.4822,69.5577,266715.0
2023-04-27 15:50:00,73.69,73.87,73.63,73.78,732370.0,69.5482,69.7181,69.4916,69.6332,732370.0
2023-04-28 09:30:00,75.88,77.71,75.69,77.64,1084377.0,71.6152,73.3423,71.4358,73.2762,1084377.0
2023-04-28 09:40:00,77.67,78.59,77.61,78.47,752116.0,73.3046,74.1728,73.2479,74.0596,752116.0
2023-04-28 09:50:00,78.48,78.58,77.77,77.78,595085.0,74.069,74.1634,73.3989,73.4084,595085.0
2023-04-28 10:00:00,77.78,77.99,77.59,77.91,642833.0,73.4084,73.6066,73.229,73.5311,642833.0
2023-04-28 10:10:00,77.91,77.91,77.51,77.73,408034.0,73.5311,73.5311,73.1535,73.3612,408034.0
2023-04-28 10:20:00,77.73,77.77,77.39,77.63,364547.0,73.3612,73.3989,73.0403,73.2668,364547.0
2023-04-28 10:30:00,77.65,77.92,77.49,77.51,370023.0,73.2857,73.5405,73.1347,73.1535,370023.0
2023-04-28 10:40:00,77.5,77.61,77.35,77.47,240172.0,73.1441,73.2479,73.0025,73.1158,240172.0
2023-04-28 10:50:00,77.49,77.56,77.0,77.08,608685.0,73.1347,73.2007,72.6722,72.7477,608685.0
2023-04-28 11:00:00,77.09,77.22,76.84,76.95,279250.0,72.7571,72.8798,72.5212,72.625,279250.0
2023-04-28 11:10:00,76.95,77.01,76.76,76.95,176844.0,72.625,72.6816,72.4457,72.625,176844.0
2023-04-28 11:20:00,76.95,77.01,76.74,76.87,200761.0,72.625,72.6816,72.4268,72.5495,200761.0
2023-04-28 11:30:00,76.84,77.0,76.81,76.85,243807.0,72.5212,72.6722,72.4929,72.5306,243807.0
2023-04-28 11:40:00,76.85,77.01,76.81,76.93,174593.0,72.5306,72.6816,72.4929,72.6061,174593.0
2023-04-28 11:50:00,76.93,77.2,76.9,77.08,228841.0,72.6061,72.861,72.5778,72.7477,228841.0
2023-04-28 12:00:00,77.07,77.15,76.9,77.03,236631.0,72.7383,72.8138,72.5778,72.7005,236631.0
2023-04-28 12:10:00,77.03,77.07,76.98,77.02,125464.0,72.7005,72.7383,72.6533,72.6911,125464.0
2023-04-28 12:20:00,77.02,77.03,76.87,76.95,109974.0,72.6911,72.7005,72.5495,72.625,109974.0
2023-04-28 12:30:00,76.95,76.95,76.76,76.83,69519.0,72.625,72.625,72.4457,72.5118,69519.0
2023-04-28 12:40:00,76.83,76.86,76.73,76.82,187795.0,72.5118,72.5401,72.4174,72.5023,187795.0
2023-04-28 12:50:00,76.82,76.94,76.79,76.94,435911.0,72.5023,72.6156,72.474,72.6156,435911.0
2023-04-28 13:00:00,76.94,77.03,76.85,76.87,135798.0,72.6156,72.7005,72.5306,72.5495,135798.0
2023-04-28 13:10:00,76.87,77.12,76.86,77.09,150919.0,72.5495,72.7855,72.5401,72.7571,150919.0
2023-04-28 13:20:00,77.09,77.12,76.97,76.98,106790.0,72.7571,72.7855,72.6439,72.6533,106790.0
2023-04-28 13:30:00,76.99,77.08,76.98,77.03,91774.0,72.6628,72.7477,72.6533,72.7005,91774.0
2023-04-28 13:40:00,77.04,77.06,76.89,76.92,79579.0,72.71,72.7288,72.5684,72.5967,79579.0
2023-04-28 13:50:00,76.92,76.93,76.74,76.87,185921.0,72.5967,72.6061,72.4268,72.5495,185921.0
2023-04-28 14:00:00,76.87,76.97,76.85,76.94,65211.0,72.5495,72.6439,72.5306,72.6156,65211.0
2023-04-28 14:10:00,76.94,76.94,76.63,76.63,100477.0,72.6156,72.6156,72.323,72.323,100477.0
2023-04-28 14:20:00,76.62,76.62,76.49,76.54,106890.0,72.3136,72.3136,72.1909,72.2381,106890.0
2023-04-28 14:30:00,76.54,76.56,76.45,76.55,367291.0,72.2381,72.2569,72.1531,72.2475,367291.0
2023-04-28 14:40:00,76.56,76.62,76.36,76.38,99446.0,72.2569,72.3136,72.0682,72.0871,99446.0
2023-04-28 14:50:00,76.37,76.6,76.35,76.48,126927.0,72.0776,72.2947,72.0587,72.1814,126927.0
2023-04-28 15:00:00,76.49,76.51,76.3,76.33,169272.0,72.1909,72.2097,72.0116,72.0399,169272.0
2023-04-28 15:10:00,76.34,76.37,76.17,76.25,177870.0,72.0493,72.0776,71.8889,71.9644,177870.0
2023-04-28 15:20:00,76.26,76.53,76.22,76.41,184385.0,71.9738,72.2286,71.936,72.1154,184385.0
2023-04-28 15:30:00,76.4,76.6,76.4,76.55,243140.0,72.1059,72.2947,72.1059,72.2475,243140.0
2023-04-28 15:40:00,76.55,76.75,76.47,76.72,326955.0,72.2475,72.4363,72.172,72.4079,326955.0
2023-04-28 15:50:00,76.71,76.8,76.65,76.75,872025.0,72.3985,72.4834,72.3419,72.4363,872025.0
2023-05-01 09:30:00,76.48,76.84,76.19,76.8,453499.0,72.1814,72.5212,71.9077,72.4834,453499.0
2023-05-01 09:40:00,76.81,77.21,76.8,76.95,225343.0,72.4929,72.8704,72.4834,72.625,225343.0
2023-05-01 09:50:00,76.97,76.97,76.68,76.78,113376.0,72.6439,72.6439,72.3702,72.4646,113376.0
2023-05-01 10:00:00,76.76,76.96,76.67,76.95,125921.0,72.4457,72.6345,72.3608,72.625,125921.0
2023-05-01 10:10:00,76.95,77.14,76.95,77.1,166112.0,72.625,72.8043,72.625,72.7666,166112.0
2023-05-01 10:20:00,77.1,77.13,76.96,77.01,82002.0,72.7666,72.7949,72.6345,72.6816,82002.0
2023-05-01 10:30:00,77.01,77.12,77.0,77.08,73722.0,72.6816,72.7855,72.6722,72.7477,73722.0
2023-05-01 10:40:00,77.08,77.18,77.06,77.1,68853.0,72.7477,72.8421,72.7288,72.7666,68853.0
2023-05-01 10:50:00,77.1,77.19,77.08,77.12,89587.0,72.7666,72.8515,72.7477,72.7855,89587.0
2023-05-01 11:00:00,77.11,77.19,77.07,77.19,68539.0,72.776,72.8515,72.7383,72.8515,68539.0
2023-05-01 11:10:00,77.19,77.25,77.11,77.17,85246.0,72.8515,72.9082,72.776,72.8327,85246.0
2023-05-01 11:20:00,77.16,77.3,77.14,77.2,118578.0,72.8232,72.9553,72.8043,72.861,118578.0
2023-05-01 11:30:00,77.2,77.33,77.14,77.33,56078.0,72.861,72.9837,72.8043,72.9837,56078.0
2023-05-01 11:40:00,77.32,77.47,77.29,77.47,129980.0,72.9742,73.1158,72.9459,73.1158,129980.0
2023-05-01 11:50:00,77.46,77.49,77.39,77.44,125249.0,73.1064,73.1347,73.0403,73.0875,125249.0
2023-05-01 12:00:00,77.43,77.57,77.39,77.41,125422.0,73.078,73.2102,73.0403,73.0592,125422.0
2023-05-01 12:10:00,77.42,77.51,77.37,77.47,43751.0,73.0686,73.1535,73.0214,73.1158,43751.0
2023-05-01 12:20:00,77.48,77.57,77.42,77.53,72656.0,73.1252,73.2102,73.0686,73.1724,72656.0
2023-05-01 12:30:00,77.52,77.61,77.49,77.6,78286.0,73.163,73.2479,73.1347,73.2385,78286.0
2023-05-01 12:40:00,77.59,77.67,77.57,77.63,75815.0,73.229,73.3046,73.2102,73.2668,75815.0
2023-05-01 12:50:00,77.63,77.72,77.61,77.69,79241.0,73.2668,73.3517,73.2479,73.3234,79241.0
2023-05-01 13:00:00,77.69,77.7,77.52,77.58,58655.0,73.3234,73.3329,73.163,73.2196,58655.0
2023-05-01 13:10:00,77.58,77.61,77.52,77.54,74266.0,73.2196,73.2479,73.163,73.1819,74266.0
2023-05-01 13:20:00,77.53,77.62,77.49,77.6,70763.0,73.1724,73.2574,73.1347,73.2385,70763.0
2023-05-01 13:30:00,77.6,77.62,77.44,77.49,66175.0,73.2385,73.2574,73.0875,73.1347,66175.0
2023-05-01 13:40:00,77.49,77.6,77.49,77.58,66463.0,73.1347,73.2385,73.1347,73.2196,66463.0
2023-05-01 13:50:00,77.57,77.65,77.52,77.62,72928.0,73.2102,73.2857,73.163,73.2574,72928.0
2023-05-01 14:00:00,77.62,77.63,77.49,77.56,59699.0,73.2574,73.2668,73.1347,73.2007,59699.0
2023-05-01 14:10:00,77.57,77.59,77.52,77.58,69557.0,73.2102,73.229,73.163,73.2196,69557.0
2023-05-01 14:20:00,77.58,77.61,77.48,77.5,53308.0,73.2196,73.2479,73.1252,73.1441,53308.0
2023-05-01 14:30:00,77.51,77.53,77.28,77.35,81484.0,73.1535,73.1724,72.9365,73.0025,81484.0
2023-05-01 14:40:00,77.34,77.41,77.31,77.39,78049.0,72.9931,73.0592,72.9648,73.0403,78049.0
2023-05-01 14:50:00,77.39,77.43,77.34,77.4,70683.0,73.0403,73.078,72.9931,73.0497,70683.0
2023-05-01 15:00:00,77.4,77.41,77.34,77.39,68470.0,73.0497,73.0592,72.9931,73.0403,68470.0
2023-05-01 15:10:00,77.39,77.42,77.28,77.29,110806.0,73.0403,73.0686,72.9365,72.9459,110806.0
2023-05-01 15:20:00,77.3,77.39,77.29,77.38,122044.0,72.9553,73.0403,72.9459,73.0308,122044.0
2023-05-01 15:30:00,77.37,77.42,77.23,77.27,166914.0,73.0214,73.0686,72.8893,72.927,166914.0
2023-05-01 15:40:00,77.26,77.35,77.26,77.33,169711.0,72.9176,73.0025,72.9176,72.9837,169711.0
2023-05-01 15:50:00,77.33,77.36,77.21,77.22,488892.0,72.9837,73.012,72.8704,72.8798,488892.0
2023-05-02 09:30:00,77.29,77.45,76.79,76.88,277261.0,72.9459,73.0969,72.474,72.559,277261.0
2023-05-02 09:40:00,76.9,77.12,76.85,77.12,194215.0,72.5778,72.7855,72.5306,72.7855,194215.0
2023-05-02 09:50:00,77.13,77.36,77.11,77.28,187036.0,72.7949,73.012,72.776,72.9365,187036.0
2023-05-02 10:00:00,77.27,77.27,76.97,77.04,177140.0,72.927,72.927,72.6439,72.71,177140.0
2023-05-02 10:10:00,77.03,77.16,76.95,77.03,170055.0,72.7005,72.8232,72.625,72.7005,170055.0
2023-05-02 10:20:00,77.03,77.07,76.91,76.98,193939.0,72.7005,72.7383,72.5873,72.6533,193939.0
2023-05-02 10:30:00,76.97,76.97,76.79,76.91,169189.0,72.6439,72.6439,72.474,72.5873,169189.0
2023-05-02 10:40:00,76.9,76.95,76.79,76.87,138545.0,72.5778,72.625,72.474,72.5495,138545.0
2023-05-02 10:50:00,76.86,76.94,76.78,76.94,149878.0,72.5401,72.6156,72.4646,72.6156,149878.0
2023-05-02 11:00:00,76.93,76.97,76.74,76.84,161354.0,72.6061,72.6439,72.4268,72.5212,161354.0
2023-05-02 11:10:00,76.85,76.87,76.65,76.66,118366.0,72.5306,72.5495,72.3419,72.3513,118366.0
2023-05-02 11:20:00,76.65,76.66,76.52,76.62,113121.0,72.3419,72.3513,72.2192,72.3136,113121.0
2023-05-02 11:30:00,76.63,76.77,76.63,76.68,143985.0,72.323,72.4551,72.323,72.3702,143985.0
2023-05-02 11:40:00,76.67,76.8,76.64,76.66,74961.0,72.3608,72.4834,72.3324,72.3513,74961.0
2023-05-02 11:50:00,76.66,76.8,76.6,76.72,91350.0,72.3513,72.4834,72.2947,72.4079,91350.0
2023-05-02 12:00:00,76.71,76.84,76.66,76.81,55484.0,72.3985,72.5212,72.3513,72.4929,55484.0
2023-05-02 12:10:00,76.8,76.95,76.76,76.94,91476.0,72.4834,72.625,72.4457,72.6156,91476.0
2023-05-02 12:20:00,76.94,76.97,76.85,76.89,65385.0,72.6156,72.6439,72.5306,72.5684,65385.0
2023-05-02 12:30:00,76.88,76.88,76.73,76.74,132892.0,72.559,72.559,72.4174,72.4268,132892.0
2023-05-02 12:40:00,76.75,76.86,76.72,76.86,132910.0,72.4363,72.5401,72.4079,72.5401,132910.0
2023-05-02 12:50:00,76.85,76.88,76.82,76.88,59136.0,72.5306,72.559,72.5023,72.559,59136.0
2023-05-02 13:00:00,76.88,76.9,76.82,76.86,56553.0,72.559,72.5778,72.5023,72.5401,56553.0
2023-05-02 13:10:00,76.86,77.06,76.85,76.99,74110.0,72.5401,72.7288,72.5306,72.6628,74110.0
2023-05-02 13:20:00,76.99,77.1,76.98,77.06,66173.0,72.6628,72.7666,72.6533,72.7288,66173.0
2023-05-02 13:30:00,77.06,77.1,77.03,77.06,60335.0,72.7288,72.7666,72.7005,72.7288,60335.0
2023-05-02 13:40:00,77.06,77.1,77.06,77.08,97251.0,72.7288,72.7666,72.7288,72.7477,97251.0
2023-05-02 13:50:00,77.08,77.09,76.99,77.01,70590.0,72.7477,72.7571,72.6628,72.6816,70590.0
2023-05-02 14:00:00,77.01,77.02,76.91,76.95,65899.0,72.6816,72.6911,72.5873,72.625,65899.0
2023-05-02 14:10:00,76.96,77.09,76.95,77.08,94428.0,72.6345,72.7571,72.625,72.7477,94428.0
2023-05-02 14:20:00,77.08,77.11,77.02,77.07,64974.0,72.7477,72.776,72.6911,72.7383,64974.0
2023-05-02 14:30:00,77.07,77.11,77.04,77.11,70978.0,72.7383,72.776,72.71,72.776,70978.0
2023-05-02 14:40:00,77.11,77.26,77.1,77.18,53176.0,72.776,72.9176,72.7666,72.8421,53176.0
2023-05-02 14:50:00,77.19,77.3,77.18,77.3,37889.0,72.8515,72.9553,72.8421,72.9553,37889.0
2023-05-02 15:00:00,77.29,77.36,77.28,77.36,55511.0,72.9459,73.012,72.9365,73.012,55511.0
2023-05-02 15:10:00,77.36,77.47,77.35,77.45,89316.0,73.012,73.1158,73.0025,73.0969,89316.0
2023-05-02 15:20:00,77.45,77.56,77.45,77.55,126589.0,73.0969,73.2007,73.0969,73.1913,126589.0
2023-05-02 15:30:00,77.56,77.56,77.44,77.5,114277.0,73.2007,73.2007,73.0875,73.1441,114277.0
2023-05-02 15:40:00,77.49,77.61,77.47,77.59,190643.0,73.1347,73.2479,73.1158,73.229,190643.0
2023-05-02 15:50:00,77.59,77.77,77.5,77.58,762877.0,73.229,73.3989,73.1441,73.2196,762877.0
2023-05-03 09:30:00,77.94,78.01,77.41,77.41,261504.0,73.5594,73.6254,73.0592,73.0592,261504.0
2023-05-03 09:40:00,77.39,77.54,77.24,77.35,121076.0,73.0403,73.1819,72.8987,73.0025,121076.0
2023-05-03 09:50:00,77.35,77.62,77.29,77.43,96530.0,73.0025,73.2574,72.9459,73.078,96530.0
2023-05-03 10:00:00,77.43,77.49,77.35,77.45,68119.0,73.078,73.1347,73.0025,73.0969,68119.0
2023-05-03 10:10:00,77.47,77.49,77.16,77.2,76144.0,73.1158,73.1347,72.8232,72.861,76144.0
2023-05-03 10:20:00,77.2,77.23,77.06,77.23,72368.0,72.861,72.8893,72.7288,72.8893,72368.0
2023-05-03 10:30:00,77.26,77.28,77.11,77.11,50127.0,72.9176,72.9365,72.776,72.776,50127.0
2023-05-03 10:40:00,77.11,77.21,76.88,76.89,151581.0,72.776,72.8704,72.559,72.5684,151581.0
2023-05-03 10:50:00,76.89,76.9,76.66,76.87,130962.0,72.5684,72.5778,72.3513,72.5495,130962.0
2023-05-03 11:00:00,76.87,76.95,76.79,76.9,101466.0,72.5495,72.625,72.474,72.5778,101466.0
2023-05-03 11:10:00,76.89,77.0,76.76,77.0,123904.0,72.5684,72.6722,72.4457,72.6722,123904.0
2023-05-03 11:20:00,76.99,77.1,76.98,77.09,86659.0,72.6628,72.7666,72.6533,72.7571,86659.0
2023-05-03 11:30:00,77.09,77.12,77.04,77.12,93007.0,72.7571,72.7855,72.71,72.7855,93007.0
2023-05-03 11:40:00,77.11,77.44,77.11,77.42,63979.0,72.776,73.0875,72.776,73.0686,63979.0
2023-05-03 11:50:00,77.42,77.48,77.38,77.4,51452.0,73.0686,73.1252,73.0308,73.0497,51452.0
2023-05-03 12:00:00,77.4,77.43,77.35,77.35,32075.0,73.0497,73.078,73.0025,73.0025,32075.0
2023-05-03 12:10:00,77.35,77.36,77.22,77.25,43173.0,73.0025,73.012,72.8798,72.9082,43173.0
2023-05-03 12:20:00,77.24,77.33,77.24,77.32,43158.0,72.8987,72.9837,72.8987,72.9742,43158.0
2023-05-03 12:30:00,77.33,77.38,77.28,77.34,49593.0,72.9837,73.0308,72.9365,72.9931,49593.0
2023-05-03 12:40:00,77.34,77.39,77.32,77.34,32353.0,72.9931,73.0403,72.9742,72.9931,32353.0
2023-05-03 12:50:00,77.35,77.36,77.3,77.34,36396.0,73.0025,73.012,72.9553,72.9931,36396.0
2023-05-03 13:00:00,77.35,77.41,77.28,77.41,51315.0,73.0025,73.0592,72.9365,73.0592,51315.0
2023-05-03 13:10:00,77.42,77.51,77.39,77.48,40671.0,73.0686,73.1535,73.0403,73.1252,40671.0
2023-05-03 13:20:00,77.48,77.49,77.4,77.44,57539.0,73.1252,73.1347,73.0497,73.0875,57539.0
2023-05-03 13:30:00,77.45,77.49,77.32,77.36,43560.0,73.0969,73.1347,72.9742,73.012,43560.0
2023-05-03 13:40:00,77.36,77.42,77.3,77.32,96578.0,73.012,73.0686,72.9553,72.9742,96578.0
2023-05-03 13:50:00,77.32,77.34,77.28,77.3,45457.0,72.9742,72.9931,72.9365,72.9553,45457.0
2023-05-03 14:00:00,77.29,77.56,77.2,77.24,96866.0,72.9459,73.2007,72.861,72.8987,96866.0
2023-05-03 14:10:00,77.25,77.44,77.17,77.38,73477.0,72.9082,73.0875,72.8327,73.0308,73477.0
2023-05-03 14:20:00,77.39,77.46,77.3,77.32,78173.0,73.0403,73.1064,72.9553,72.9742,78173.0
2023-05-03 14:30:00,77.32,77.35,77.04,77.32,141758.0,72.9742,73.0025,72.71,72.9742,141758.0
2023-05-03 14:40:00,77.33,77.48,77.12,77.19,137737.0,72.9837,73.1252,72.7855,72.8515,137737.0
2023-05-03 14:50:00,77.19,77.23,76.99,77.11,141729.0,72.8515,72.8893,72.6628,72.776,141729.0
2023-05-03 15:00:00,77.11,77.29,76.99,77.04,105387.0,72.776,72.9459,72.6628,72.71,105387.0
2023-05-03 15:10:00,77.03,77.05,76.88,77.03,150896.0,72.7005,72.7194,72.559,72.7005,150896.0
2023-05-03 15:20:00,77.02,77.14,76.89,76.95,117163.0,72.6911,72.8043,72.5684,72.625,117163.0
2023-05-03 15:30:00,76.94,76.98,76.89,76.95,165308.0,72.6156,72.6533,72.5684,72.625,165308.0
2023-05-03 15:40:00,76.94,77.07,76.9,77.06,176232.0,72.6156,72.7383,72.5778,72.7288,176232.0
2023-05-03 15:50:00,77.05,77.12,77.0,77.02,491737.0,72.7194,72.7855,72.6722,72.6911,491737.0
2023-05-04 09:30:00,77.33,77.5,76.91,77.02,187274.0,72.9837,73.1441,72.5873,72.6911,187274.0
2023-05-04 09:40:00,77.0,77.04,76.83,76.9,81177.0,72.6722,72.71,72.5118,72.5778,81177.0
2023-05-04 09:50:00,76.9,76.93,76.76,76.78,73365.0,72.5778,72.6061,72.4457,72.4646,73365.0
2023-05-04 10:00:00,76.78,76.91,76.75,76.9,65445.0,72.4646,72.5873,72.4363,72.5778,65445.0
2023-05-04 10:10:00,76.89,77.16,76.89,77.07,93316.0,72.5684,72.8232,72.5684,72.7383,93316.0
2023-05-04 10:20:00,77.06,77.24,77.05,77.21,98092.0,72.7288,72.8987,72.7194,72.8704,98092.0
2023-05-04 10:30:00,77.22,77.4,77.2,77.23,106587.0,72.8798,73.0497,72.861,72.8893,106587.0
2023-05-04 10:40:00,77.26,77.32,77.15,77.22,118319.0,72.9176,72.9742,72.8138,72.8798,118319.0
2023-05-04 10:50:00,77.21,77.39,77.17,77.38,56539.0,72.8704,73.0403,72.8327,73.0308,56539.0
2023-05-04 11:00:00,77.39,77.39,77.13,77.28,64479.0,73.0403,73.0403,72.7949,72.9365,64479.0
2023-05-04 11:10:00,77.27,77.33,77.08,77.1,88692.0,72.927,72.9837,72.7477,72.7666,88692.0
2023-05-04 11:20:00,77.09,77.09,76.96,77.0,54273.0,72.7571,72.7571,72.6345,72.6722,54273.0
2023-05-04 11:30:00,77.0,77.06,76.92,76.99,41773.0,72.6722,72.7288,72.5967,72.6628,41773.0
2023-05-04 11:40:00,77.0,77.03,76.86,76.92,38124.0,72.6722,72.7005,72.5401,72.5967,38124.0
2023-05-04 11:50:00,76.92,76.97,76.9,76.95,42942.0,72.5967,72.6439,72.5778,72.625,42942.0
2023-05-04 12:00:00,76.95,77.03,76.91,77.03,77758.0,72.625,72.7005,72.5873,72.7005,77758.0
2023-05-04 12:10:00,77.03,77.08,76.95,77.06,39706.0,72.7005,72.7477,72.625,72.7288,39706.0
2023-05-04 12:20:00,77.05,77.17,77.03,77.15,45214.0,72.7194,72.8327,72.7005,72.8138,45214.0
2023-05-04 12:30:00,77.15,77.18,77.09,77.14,44963.0,72.8138,72.8421,72.7571,72.8043,44963.0
2023-05-04 12:40:00,77.14,77.17,77.08,77.16,47455.0,72.8043,72.8327,72.7477,72.8232,47455.0
2023-05-04 12:50:00,77.16,77.3,77.15,77.28,51361.0,72.8232,72.9553,72.8138,72.9365,51361.0
2023-05-04 13:00:00,77.28,77.3,77.2,77.28,34792.0,72.9365,72.9553,72.861,72.9365,34792.0
2023-05-04 13:10:00,77.29,77.29,77.2,77.26,49215.0,72.9459,72.9459,72.861,72.9176,49215.0
2023-05-04 13:20:00,77.27,77.35,77.26,77.27,50548.0,72.927,73.0025,72.9176,72.927,50548.0
2023-05-04 13:30:00,77.27,77.3,77.18,77.21,38747.0,72.927,72.9553,72.8421,72.8704,38747.0
2023-05-04 13:40:00,77.21,77.28,77.17,77.17,50131.0,72.8704,72.9365,72.8327,72.8327,50131.0
2023-05-04 13:50:00,77.16,77.19,77.05,77.08,73485.0,72.8232,72.8515,72.7194,72.7477,73485.0
2023-05-04 14:00:00,77.09,77.22,77.02,77.22,77803.0,72.7571,72.8798,72.6911,72.8798,77803.0
2023-05-04 14:10:00,77.21,77.34,77.21,77.34,69538.0,72.8704,72.9931,72.8704,72.9931,69538.0
2023-05-04 14:20:00,77.34,77.38,77.3,77.3,63892.0,72.9931,73.0308,72.9553,72.9553,63892.0
2023-05-04 14:30:00,77.29,77.37,77.25,77.31,56012.0,72.9459,73.0214,72.9082,72.9648,56012.0
2023-05-04 14:40:00,77.31,77.33,77.2,77.23,41595.0,72.9648,72.9837,72.861,72.8893,41595.0
2023-05-04 14:50:00,77.22,77.3,77.22,77.28,47718.0,72.8798,72.9553,72.8798,72.9365,47718.0
2023-05-04 15:00:00,77.29,77.42,77.26,77.39,69160.0,72.9459,73.0686,72.9176,73.0403,69160.0
2023-05-04 15:10:00,77.39,77.41,77.16,77.2,108549.0,73.0403,73.0592,72.8232,72.861,108549.0
2023-05-04 15:20:00,77.2,77.22,77.13,77.2,74810.0,72.861,72.8798,72.7949,72.861,74810.0
2023-05-04 15:30:00,77.19,77.35,77.17,77.29,95621.0,72.8515,73.0025,72.8327,72.9459,95621.0
2023-05-04 15:40:00,77.3,77.35,77.18,77.31,135147.0,72.9553,73.0025,72.8421,72.9648,135147.0
2023-05-04 15:50:00,77.32,77.37,77.22,77.29,510895.0,72.9742,73.0214,72.8798,72.9459,510895.0
2023-05-05 09:30:00,77.07,77.19,76.77,77.05,268841.0,72.7383,72.8515,72.4551,72.7194,268841.0
2023-05-05 09:40:00,77.07,77.18,76.98,77.06,177597.0,72.7383,72.8421,72.6533,72.7288,177597.0
2023-05-05 09:50:00,77.08,77.31,77.05,77.28,308504.0,72.7477,72.9648,72.7194,72.9365,308504.0
2023-05-05 10:00:00,77.3,77.32,77.17,77.28,95621.0,72.9553,72.9742,72.8327,72.9365,95621.0
2023-05-05 10:10:00,77.28,77.51,77.27,77.48,136865.0,72.9365,73.1535,72.927,73.1252,136865.0
2023-05-05 10:20:00,77.48,77.55,77.38,77.44,90155.0,73.1252,73.1913,73.0308,73.0875,90155.0
2023-05-05 10:30:00,77.46,77.5,77.36,77.46,94425.0,73.1064,73.1441,73.012,73.1064,94425.0
2023-05-05 10:40:00,77.47,77.61,77.45,77.52,64315.0,73.1158,73.2479,73.0969,73.163,64315.0
2023-05-05 10:50:00,77.53,77.56,77.42,77.44,63854.0,73.1724,73.2007,73.0686,73.0875,63854.0
2023-05-05 11:00:00,77.43,77.48,77.36,77.42,70141.0,73.078,73.1252,73.012,73.0686,70141.0
2023-05-05 11:10:00,77.42,77.56,77.42,77.48,58279.0,73.0686,73.2007,73.0686,73.1252,58279.0
2023-05-05 11:20:00,77.49,77.5,77.39,77.44,49556.0,73.1347,73.1441,73.0403,73.0875,49556.0
2023-05-05 11:30:00,77.44,77.49,77.41,77.45,61638.0,73.0875,73.1347,73.0592,73.0969,61638.0
2023-05-05 11:40:00,77.45,77.55,77.43,77.46,54294.0,73.0969,73.1913,73.078,73.1064,54294.0
2023-05-05 11:50:00,77.47,77.53,77.41,77.52,41061.0,73.1158,73.1724,73.0592,73.163,41061.0
2023-05-05 12:00:00,77.53,77.53,77.38,77.48,34802.0,73.1724,73.1724,73.0308,73.1252,34802.0
2023-05-05 12:10:00,77.48,77.48,77.36,77.37,46069.0,73.1252,73.1252,73.012,73.0214,46069.0
2023-05-05 12:20:00,77.37,77.41,77.24,77.25,39798.0,73.0214,73.0592,72.8987,72.9082,39798.0
2023-05-05 12:30:00,77.24,77.24,77.1,77.1,43644.0,72.8987,72.8987,72.7666,72.7666,43644.0
2023-05-05 12:40:00,77.09,77.14,77.05,77.09,37224.0,72.7571,72.8043,72.7194,72.7571,37224.0
2023-05-05 12:50:00,77.08,77.2,77.08,77.14,40913.0,72.7477,72.861,72.7477,72.8043,40913.0
2023-05-05 13:00:00,77.15,77.15,77.06,77.06,56816.0,72.8138,72.8138,72.7288,72.7288,56816.0
2023-05-05 13:10:00,77.06,77.08,76.98,77.06,54953.0,72.7288,72.7477,72.6533,72.7288,54953.0
2023-05-05 13:20:00,77.06,77.13,77.03,77.06,99369.0,72.7288,72.7949,72.7005,72.7288,99369.0
2023-05-05 13:30:00,77.06,77.12,77.02,77.06,93776.0,72.7288,72.7855,72.6911,72.7288,93776.0
2023-05-05 13:40:00,77.06,77.12,77.05,77.09,61647.0,72.7288,72.7855,72.7194,72.7571,61647.0
2023-05-05 13:50:00,77.09,77.12,77.03,77.06,48724.0,72.7571,72.7855,72.7005,72.7288,48724.0
2023-05-05 14:00:00,77.07,77.14,77.02,77.12,44844.0,72.7383,72.8043,72.6911,72.7855,44844.0
2023-05-05 14:10:00,77.12,77.21,77.11,77.19,52555.0,72.7855,72.8704,72.776,72.8515,52555.0
2023-05-05 14:20:00,77.19,77.41,77.17,77.36,73549.0,72.8515,73.0592,72.8327,73.012,73549.0
2023-05-05 14:30:00,77.36,77.43,77.32,77.41,48231.0,73.012,73.078,72.9742,73.0592,48231.0
2023-05-05 14:40:00,77.41,77.47,77.38,77.44,47591.0,73.0592,73.1158,73.0308,73.0875,47591.0
2023-05-05 14:50:00,77.44,77.55,77.43,77.47,60286.0,73.0875,73.1913,73.078,73.1158,60286.0
2023-05-05 15:00:00,77.46,77.57,77.45,77.55,53059.0,73.1064,73.2102,73.0969,73.1913,53059.0
2023-05-05 15:10:00,77.55,77.59,77.5,77.53,68046.0,73.1913,73.229,73.1441,73.1724,68046.0
2023-05-05 15:20:00,77.53,77.56,77.49,77.53,73466.0,73.1724,73.2007,73.1347,73.1724,73466.0
2023-05-05 15:30:00,77.53,77.55,77.47,77.51,104674.0,73.1724,73.1913,73.1158,73.1535,104674.0
2023-05-05 15:40:00,77.51,77.6,77.49,77.59,108651.0,73.1535,73.2385,73.1347,73.229,108651.0
2023-05-05 15:50:00,77.58,77.63,77.53,77.56,402511.0,73.2196,73.2668,73.1724,73.2007,402511.0
2023-05-08 09:30:00,77.25,77.45,76.96,77.32,169895.0,72.9082,73.0969,72.6345,72.9742,169895.0
2023-05-08 09:40:00,77.31,77.55,77.29,77.54,85355.0,72.9648,73.1913,72.9459,73.1819,85355.0
2023-05-08 09:50:00,77.55,77.77,77.54,77.75,111145.0,73.1913,73.3989,73.1819,73.3801,111145.0
2023-05-08 10:00:00,77.76,77.8,77.59,77.63,83670.0,73.3895,73.4272,73.229,73.2668,83670.0
2023-05-08 10:10:00,77.62,77.75,77.61,77.71,67831.0,73.2574,73.3801,73.2479,73.3423,67831.0
2023-05-08 10:20:00,77.72,77.91,77.66,77.91,75620.0,73.3517,73.5311,73.2951,73.5311,75620.0
2023-05-08 10:30:00,77.92,77.95,77.79,77.88,102015.0,73.5405,73.5688,73.4178,73.5027,102015.0
2023-05-08 10:40:00,77.88,77.9,77.72,77.75,78791.0,73.5027,73.5216,73.3517,73.3801,78791.0
2023-05-08 10:50:00,77.74,77.79,77.63,77.64,90694.0,73.3706,73.4178,73.2668,73.2762,90694.0
2023-05-08 11:00:00,77.64,77.77,77.62,77.77,45496.0,73.2762,73.3989,73.2574,73.3989,45496.0
2023-05-08 11:10:00,77.77,77.82,77.72,77.76,103135.0,73.3989,73.4461,73.3517,73.3895,103135.0
2023-05-08 11:20:00,77.76,77.91,77.73,77.87,41854.0,73.3895,73.5311,73.3612,73.4933,41854.0
2023-05-08 11:30:00,77.86,77.9,77.81,77.88,84157.0,73.4839,73.5216,73.4367,73.5027,84157.0
2023-05-08 11:40:00,77.88,77.94,77.8,77.8,44773.0,73.5027,73.5594,73.4272,73.4272,44773.0
2023-05-08 11:50:00,77.81,77.85,77.79,77.81,49899.0,73.4367,73.4744,73.4178,73.4367,49899.0
2023-05-08 12:00:00,77.81,77.87,77.77,77.87,80035.0,73.4367,73.4933,73.3989,73.4933,80035.0
2023-05-08 12:10:00,77.87,77.92,77.8,77.92,43867.0,73.4933,73.5405,73.4272,73.5405,43867.0
2023-05-08 12:20:00,77.91,77.95,77.84,77.88,46758.0,73.5311,73.5688,73.465,73.5027,46758.0
2023-05-08 12:30:00,77.88,77.92,77.85,77.88,37780.0,73.5027,73.5405,73.4744,73.5027,37780.0
2023-05-08 12:40:00,77.88,77.96,77.84,77.96,29907.0,73.5027,73.5783,73.465,73.5783,29907.0
2023-05-08 12:50:00,77.95,77.97,77.93,77.95,36457.0,73.5688,73.5877,73.5499,73.5688,36457.0
2023-05-08 13:00:00,77.96,78.04,77.95,78.0,67782.0,73.5783,73.6538,73.5688,73.616,67782.0
2023-05-08 13:10:00,78.0,78.04,77.98,78.0,34202.0,73.616,73.6538,73.5971,73.616,34202.0
2023-05-08 13:20:00,78.0,78.04,77.97,77.99,45483.0,73.616,73.6538,73.5877,73.6066,45483.0
2023-05-08 13:30:00,77.99,78.03,77.92,77.97,46336.0,73.6066,73.6443,73.5405,73.5877,46336.0
2023-05-08 13:40:00,77.98,78.03,77.94,77.97,61531.0,73.5971,73.6443,73.5594,73.5877,61531.0
2023-05-08 13:50:00,77.97,78.01,77.91,78.01,37848.0,73.5877,73.6254,73.5311,73.6254,37848.0
2023-05-08 14:00:00,78.01,78.06,77.86,77.9,114266.0,73.6254,73.6726,73.4839,73.5216,114266.0
2023-05-08 14:10:00,77.9,77.93,77.84,77.92,45634.0,73.5216,73.5499,73.465,73.5405,45634.0
2023-05-08 14:20:00,77.92,78.0,77.92,77.94,46062.0,73.5405,73.616,73.5405,73.5594,46062.0
2023-05-08 14:30:00,77.95,77.99,77.9,77.91,62575.0,73.5688,73.6066,73.5216,73.5311,62575.0
2023-05-08 14:40:00,77.9,77.95,77.88,77.95,29970.0,73.5216,73.5688,73.5027,73.5688,29970.0
2023-05-08 14:50:00,77.95,77.99,77.93,77.97,36823.0,73.5688,73.6066,73.5499,73.5877,36823.0
2023-05-08 15:00:00,77.97,78.04,77.96,78.03,55905.0,73.5877,73.6538,73.5783,73.6443,55905.0
2023-05-08 15:10:00,78.03,78.11,77.98,78.11,67125.0,73.6443,73.7198,73.5971,73.7198,67125.0
2023-05-08 15:20:00,78.1,78.11,78.03,78.11,85711.0,73.7104,73.7198,73.6443,73.7198,85711.0
2023-05-08 15:30:00,78.1,78.15,78.07,78.15,105652.0,73.7104,73.7576,73.6821,73.7576,105652.0
2023-05-08 15:40:00,78.15,78.19,78.12,78.15,108879.0,73.7576,73.7953,73.7293,73.7576,108879.0
2023-05-08 15:50:00,78.15,78.21,78.07,78.11,527512.0,73.7576,73.8142,73.6821,73.7198,527512.0
2023-05-09 09:30:00,77.9,78.02,77.32,77.44,198997.0,73.5216,73.6349,72.9742,73.0875,198997.0
2023-05-09 09:40:00,77.44,77.9,77.39,77.9,121175.0,73.0875,73.5216,73.0403,73.5216,121175.0
2023-05-09 09:50:00,77.91,77.93,77.77,77.81,62919.0,73.5311,73.5499,73.3989,73.4367,62919.0
2023-05-09 10:00:00,77.81,77.86,77.73,77.84,66139.0,73.4367,73.4839,73.3612,73.465,66139.0
2023-05-09 10:10:00,77.84,77.87,77.74,77.78,65006.0,73.465,73.4933,73.3706,73.4084,65006.0
2023-05-09 10:20:00,77.78,77.79,77.62,77.74,47951.0,73.4084,73.4178,73.2574,73.3706,47951.0
2023-05-09 10:30:00,77.77,77.8,77.54,77.59,72866.0,73.3989,73.4272,73.1819,73.229,72866.0
2023-05-09 10:40:00,77.58,77.72,77.57,77.7,62704.0,73.2196,73.3517,73.2102,73.3329,62704.0
2023-05-09 10:50:00,77.69,77.83,77.68,77.74,33112.0,73.3234,73.4556,73.314,73.3706,33112.0
2023-05-09 11:00:00,77.75,77.81,77.7,77.81,32423.0,73.3801,73.4367,73.3329,73.4367,32423.0
2023-05-09 11:10:00,77.8,77.93,77.78,77.92,24537.0,73.4272,73.5499,73.4084,73.5405,24537.0
2023-05-09 11:20:00,77.92,77.97,77.85,77.96,27155.0,73.5405,73.5877,73.4744,73.5783,27155.0
2023-05-09 11:30:00,77.98,78.04,77.94,77.95,36205.0,73.5971,73.6538,73.5594,73.5688,36205.0
2023-05-09 11:40:00,77.95,77.99,77.93,77.95,27340.0,73.5688,73.6066,73.5499,73.5688,27340.0
2023-05-09 11:50:00,77.96,77.97,77.85,77.87,29168.0,73.5783,73.5877,73.4744,73.4933,29168.0
2023-05-09 12:00:00,77.85,77.89,77.82,77.85,22033.0,73.4744,73.5122,73.4461,73.4744,22033.0
2023-05-09 12:10:00,77.84,77.94,77.84,77.94,18458.0,73.465,73.5594,73.465,73.5594,18458.0
2023-05-09 12:20:00,77.94,77.96,77.85,77.86,19360.0,73.5594,73.5783,73.4744,73.4839,19360.0
2023-05-09 12:30:00,77.86,77.87,77.78,77.78,17558.0,73.4839,73.4933,73.4084,73.4084,17558.0
2023-05-09 12:40:00,77.79,77.84,77.76,77.84,21051.0,73.4178,73.465,73.3895,73.465,21051.0
2023-05-09 12:50:00,77.83,77.88,77.81,77.83,22864.0,73.4556,73.5027,73.4367,73.4556,22864.0
2023-05-09 13:00:00,77.83,77.83,77.78,77.83,44194.0,73.4556,73.4556,73.4084,73.4556,44194.0
2023-05-09 13:10:00,77.83,77.84,77.79,77.81,38109.0,73.4556,73.465,73.4178,73.4367,38109.0
2023-05-09 13:20:00,77.81,77.81,77.75,77.78,25653.0,73.4367,73.4367,73.3801,73.4084,25653.0
2023-05-09 13:30:00,77.78,77.78,77.73,77.77,37639.0,73.4084,73.4084,73.3612,73.3989,37639.0
2023-05-09 13:40:00,77.77,77.85,77.75,77.84,65006.0,73.3989,73.4744,73.3801,73.465,65006.0
2023-05-09 13:50:00,77.84,77.88,77.83,77.87,34725.0,73.465,73.5027,73.4556,73.4933,34725.0
2023-05-09 14:00:00,77.88,77.92,77.76,77.78,26603.0,73.5027,73.5405,73.3895,73.4084,26603.0
2023-05-09 14:10:00,77.78,77.91,77.77,77.87,28892.0,73.4084,73.5311,73.3989,73.4933,28892.0
2023-05-09 14:20:00,77.87,77.91,77.86,77.89,22434.0,73.4933,73.5311,73.4839,73.5122,22434.0
2023-05-09 14:30:00,77.89,77.89,77.83,77.84,19076.0,73.5122,73.5122,73.4556,73.465,19076.0
2023-05-09 14:40:00,77.84,77.94,77.82,77.93,25905.0,73.465,73.5594,73.4461,73.5499,25905.0
2023-05-09 14:50:00,77.93,77.94,77.85,77.89,54194.0,73.5499,73.5594,73.4744,73.5122,54194.0
2023-05-09 15:00:00,77.9,77.97,77.89,77.95,48829.0,73.5216,73.5877,73.5122,73.5688,48829.0
2023-05-09 15:10:00,77.96,77.97,77.88,77.89,81953.0,73.5783,73.5877,73.5027,73.5122,81953.0
2023-05-09 15:20:00,77.89,78.02,77.88,78.02,62650.0,73.5122,73.6349,73.5027,73.6349,62650.0
2023-05-09 15:30:00,78.02,78.07,77.97,78.03,69859.0,73.6349,73.6821,73.5877,73.6443,69859.0
2023-05-09 15:40:00,78.03,78.03,77.95,77.99,98245.0,73.6443,73.6443,73.5688,73.6066,98245.0
2023-05-09 15:50:00,77.98,77.98,77.88,77.89,468209.0,73.5971,73.5971,73.5027,73.5122,468209.0
2023-05-10 09:30:00,77.77,78.38,77.77,78.01,261484.0,73.3989,73.9746,73.3989,73.6254,261484.0
2023-05-10 09:40:00,78.0,78.01,77.5,77.63,107572.0,73.616,73.6254,73.1441,73.2668,107572.0
2023-05-10 09:50:00,77.62,77.9,77.57,77.77,157646.0,73.2574,73.5216,73.2102,73.3989,157646.0
2023-05-10 10:00:00,77.79,77.98,77.75,77.78,117008.0,73.4178,73.5971,73.3801,73.4084,117008.0
2023-05-10 10:10:00,77.77,78.12,77.75,78.02,75788.0,73.3989,73.7293,73.3801,73.6349,75788.0
2023-05-10 10:20:00,78.02,78.11,77.97,78.09,77390.0,73.6349,73.7198,73.5877,73.7009,77390.0
2023-05-10 10:30:00,78.09,78.17,78.03,78.17,72080.0,73.7009,73.7764,73.6443,73.7764,72080.0
2023-05-10 10:40:00,78.17,78.21,77.8,77.81,110996.0,73.7764,73.8142,73.4272,73.4367,110996.0
2023-05-10 10:50:00,77.81,77.99,77.78,77.96,130372.0,73.4367,73.6066,73.4084,73.5783,130372.0
2023-05-10 11:00:00,77.96,78.05,77.92,77.99,73829.0,73.5783,73.6632,73.5405,73.6066,73829.0
2023-05-10 11:10:00,78.0,78.09,77.96,78.01,95998.0,73.616,73.7009,73.5783,73.6254,95998.0
2023-05-10 11:20:00,78.01,78.13,78.0,78.12,61518.0,73.6254,73.7387,73.616,73.7293,61518.0
2023-05-10 11:30:00,78.13,78.31,78.12,78.25,61372.0,73.7387,73.9086,73.7293,73.852,61372.0
2023-05-10 11:40:00,78.25,78.26,78.13,78.15,50161.0,73.852,73.8614,73.7387,73.7576,50161.0
2023-05-10 11:50:00,78.16,78.2,78.07,78.08,72944.0,73.767,73.8048,73.6821,73.6915,72944.0
2023-05-10 12:00:00,78.08,78.15,78.06,78.14,36560.0,73.6915,73.7576,73.6726,73.7481,36560.0
2023-05-10 12:10:00,78.15,78.15,77.94,77.96,49369.0,73.7576,73.7576,73.5594,73.5783,49369.0
2023-05-10 12:20:00,77.96,77.98,77.9,77.92,31726.0,73.5783,73.5971,73.5216,73.5405,31726.0
2023-05-10 12:30:00,77.92,77.93,77.83,77.86,36510.0,73.5405,73.5499,73.4556,73.4839,36510.0
2023-05-10 12:40:00,77.86,77.92,77.85,77.88,23843.0,73.4839,73.5405,73.4744,73.5027,23843.0
2023-05-10 12:50:00,77.88,77.9,77.75,77.8,60215.0,73.5027,73.5216,73.3801,73.4272,60215.0
2023-05-10 13:00:00,77.79,77.82,77.73,77.73,58793.0,73.4178,73.4461,73.3612,73.3612,58793.0
2023-05-10 13:10:00,77.73,77.74,77.64,77.71,58462.0,73.3612,73.3706,73.2762,73.3423,58462.0
2023-05-10 13:20:00,77.72,77.75,77.64,77.67,43798.0,73.3517,73.3801,73.2762,73.3046,43798.0
2023-05-10 13:30:00,77.66,77.72,77.65,77.65,35828.0,73.2951,73.3517,73.2857,73.2857,35828.0
2023-05-10 13:40:00,77.65,77.7,77.62,77.7,54351.0,73.2857,73.3329,73.2574,73.3329,54351.0
2023-05-10 13:50:00,77.69,77.77,77.68,77.74,32973.0,73.3234,73.3989,73.314,73.3706,32973.0
2023-05-10 14:00:00,77.74,77.82,77.73,77.77,32656.0,73.3706,73.4461,73.3612,73.3989,32656.0
2023-05-10 14:10:00,77.77,77.88,77.74,77.88,40504.0,73.3989,73.5027,73.3706,73.5027,40504.0
2023-05-10 14:20:00,77.88,77.88,77.78,77.84,35201.0,73.5027,73.5027,73.4084,73.465,35201.0
2023-05-10 14:30:00,77.84,77.98,77.84,77.97,58995.0,73.465,73.5971,73.465,73.5877,58995.0
2023-05-10 14:40:00,77.96,78.02,77.94,77.97,95888.0,73.5783,73.6349,73.5594,73.5877,95888.0
2023-05-10 14:50:00,77.97,78.0,77.91,77.94,44019.0,73.5877,73.616,73.5311,73.5594,44019.0
2023-05-10 15:00:00,77.95,78.02,77.94,78.01,47965.0,73.5688,73.6349,73.5594,73.6254,47965.0
2023-05-10 15:10:00,78.02,78.11,77.99,78.11,46719.0,73.6349,73.7198,73.6066,73.7198,46719.0
2023-05-10 15:20:00,78.12,78.25,78.12,78.2,94478.0,73.7293,73.852,73.7293,73.8048,94478.0
2023-05-10 15:30:00,78.2,78.3,78.16,78.23,65329.0,73.8048,73.8991,73.767,73.8331,65329.0
2023-05-10 15:40:00,78.23,78.24,78.07,78.09,150530.0,73.8331,73.8425,73.6821,73.7009,150530.0
2023-05-10 15:50:00,78.09,78.09,77.88,77.9,664959.0,73.7009,73.7009,73.5027,73.5216,664959.0
2023-05-11 09:30:00,77.92,77.98,77.51,77.53,137414.0,73.5405,73.5971,73.1535,73.1724,137414.0
2023-05-11 09:40:00,77.54,77.77,77.54,77.64,75475.0,73.1819,73.3989,73.1819,73.2762,75475.0
2023-05-11 09:50:00,77.64,77.69,77.35,77.42,55473.0,73.2762,73.3234,73.0025,73.0686,55473.0
2023-05-11 10:00:00,77.41,77.62,77.41,77.62,63664.0,73.0592,73.2574,73.0592,73.2574,63664.0
2023-05-11 10:10:00,77.63,77.77,77.57,77.75,41675.0,73.2668,73.3989,73.2102,73.3801,41675.0
2023-05-11 10:20:00,77.73,77.88,77.7,77.85,28527.0,73.3612,73.5027,73.3329,73.4744,28527.0
2023-05-11 10:30:00,77.86,78.02,77.84,77.94,75001.0,73.4839,73.6349,73.465,73.5594,75001.0
2023-05-11 10:40:00,77.94,78.02,77.9,77.94,58644.0,73.5594,73.6349,73.5216,73.5594,58644.0
2023-05-11 10:50:00,77.94,78.05,77.93,78.02,62955.0,73.5594,73.6632,73.5499,73.6349,62955.0
2023-05-11 11:00:00,78.02,78.02,77.93,77.97,46900.0,73.6349,73.6349,73.5499,73.5877,46900.0
2023-05-11 11:10:00,77.97,78.0,77.94,77.97,30950.0,73.5877,73.616,73.5594,73.5877,30950.0
2023-05-11 11:20:00,77.98,78.0,77.93,78.0,36165.0,73.5971,73.616,73.5499,73.616,36165.0
2023-05-11 11:30:00,78.01,78.05,77.86,77.89,55775.0,73.6254,73.6632,73.4839,73.5122,55775.0
2023-05-11 11:40:00,77.89,78.0,77.88,77.98,46538.0,73.5122,73.616,73.5027,73.5971,46538.0
2023-05-11 11:50:00,77.98,78.07,77.97,78.01,42848.0,73.5971,73.6821,73.5877,73.6254,42848.0
2023-05-11 12:00:00,78.0,78.09,77.93,78.03,56575.0,73.616,73.7009,73.5499,73.6443,56575.0
2023-05-11 12:10:00,78.03,78.03,77.95,77.98,51589.0,73.6443,73.6443,73.5688,73.5971,51589.0
2023-05-11 12:20:00,77.98,78.06,77.95,77.96,38240.0,73.5971,73.6726,73.5688,73.5783,38240.0
2023-05-11 12:30:00,77.95,77.99,77.92,77.98,31140.0,73.5688,73.6066,73.5405,73.5971,31140.0
2023-05-11 12:40:00,77.96,78.03,77.95,78.03,19408.0,73.5783,73.6443,73.5688,73.6443,19408.0
2023-05-11 12:50:00,78.02,78.06,77.99,78.02,28927.0,73.6349,73.6726,73.6066,73.6349,28927.0
2023-05-11 13:00:00,78.02,78.02,77.95,78.0,40932.0,73.6349,73.6349,73.5688,73.616,40932.0
2023-05-11 13:10:00,78.0,78.05,77.96,78.0,38857.0,73.616,73.6632,73.5783,73.616,38857.0
2023-05-11 13:20:00,77.99,78.03,77.95,77.95,79400.0,73.6066,73.6443,73.5688,73.5688,79400.0
2023-05-11 13:30:00,77.96,78.12,77.92,78.12,44855.0,73.5783,73.7293,73.5405,73.7293,44855.0
2023-05-11 13:40:00,78.12,78.12,77.83,77.85,62236.0,73.7293,73.7293,73.4556,73.4744,62236.0
2023-05-11 13:50:00,77.84,78.01,77.81,78.01,25954.0,73.465,73.6254,73.4367,73.6254,25954.0
2023-05-11 14:00:00,78.01,78.01,77.95,77.96,33562.0,73.6254,73.6254,73.5688,73.5783,33562.0
2023-05-11 14:10:00,77.97,77.98,77.91,77.94,19446.0,73.5877,73.5971,73.5311,73.5594,19446.0
2023-05-11 14:20:00,77.93,78.04,77.93,78.02,41910.0,73.5499,73.6538,73.5499,73.6349,41910.0
2023-05-11 14:30:00,78.02,78.04,78.0,78.04,28374.0,73.6349,73.6538,73.616,73.6538,28374.0
2023-05-11 14:40:00,78.04,78.17,78.04,78.17,42713.0,73.6538,73.7764,73.6538,73.7764,42713.0
2023-05-11 14:50:00,78.16,78.17,78.1,78.16,43114.0,73.767,73.7764,73.7104,73.767,43114.0
2023-05-11 15:00:00,78.16,78.19,78.09,78.14,34439.0,73.767,73.7953,73.7009,73.7481,34439.0
2023-05-11 15:10:00,78.15,78.16,78.05,78.09,35957.0,73.7576,73.767,73.6632,73.7009,35957.0
2023-05-11 15:20:00,78.09,78.13,78.05,78.13,42250.0,73.7009,73.7387,73.6632,73.7387,42250.0
2023-05-11 15:30:00,78.13,78.19,78.11,78.17,69088.0,73.7387,73.7953,73.7198,73.7764,69088.0
2023-05-11 15:40:00,78.17,78.33,78.14,78.31,122300.0,73.7764,73.9275,73.7481,73.9086,122300.0
2023-05-11 15:50:00,78.31,78.44,78.28,78.35,393285.0,73.9086,74.0313,73.8803,73.9463,393285.0
2023-05-12 09:30:00,78.31,78.5,78.3,78.49,134990.0,73.9086,74.0879,73.8991,74.0785,134990.0
2023-05-12 09:40:00,78.48,78.53,78.32,78.47,107842.0,74.069,74.1162,73.918,74.0596,107842.0
2023-05-12 09:50:00,78.47,78.54,78.32,78.35,50592.0,74.0596,74.1257,73.918,73.9463,50592.0
2023-05-12 10:00:00,78.34,78.45,78.27,78.35,49365.0,73.9369,74.0407,73.8708,73.9463,49365.0
2023-05-12 10:10:00,78.36,78.44,78.3,78.37,67106.0,73.9558,74.0313,73.8991,73.9652,67106.0
2023-05-12 10:20:00,78.36,78.4,78.28,78.32,27271.0,73.9558,73.9935,73.8803,73.918,27271.0
2023-05-12 10:30:00,78.32,78.38,78.21,78.25,27700.0,73.918,73.9746,73.8142,73.852,27700.0
2023-05-12 10:40:00,78.23,78.25,78.17,78.17,31348.0,73.8331,73.852,73.7764,73.7764,31348.0
2023-05-12 10:50:00,78.19,78.19,77.96,78.01,50888.0,73.7953,73.7953,73.5783,73.6254,50888.0
2023-05-12 11:00:00,78.01,78.02,77.9,78.0,71134.0,73.6254,73.6349,73.5216,73.616,71134.0
2023-05-12 11:10:00,77.98,78.15,77.8,77.9,149212.0,73.5971,73.7576,73.4272,73.5216,149212.0
2023-05-12 11:20:00,77.89,77.9,77.81,77.87,43523.0,73.5122,73.5216,73.4367,73.4933,43523.0
2023-05-12 11:30:00,77.87,77.95,77.84,77.94,46509.0,73.4933,73.5688,73.465,73.5594,46509.0
2023-05-12 11:40:00,77.93,77.96,77.82,77.89,27945.0,73.5499,73.5783,73.4461,73.5122,27945.0
2023-05-12 11:50:00,77.89,77.96,77.87,77.93,42940.0,73.5122,73.5783,73.4933,73.5499,42940.0
2023-05-12 12:00:00,77.94,77.95,77.87,77.91,33989.0,73.5594,73.5688,73.4933,73.5311,33989.0
2023-05-12 12:10:00,77.91,77.96,77.84,77.96,15492.0,73.5311,73.5783,73.465,73.5783,15492.0
2023-05-12 12:20:00,77.96,78.01,77.91,77.92,268099.0,73.5783,73.6254,73.5311,73.5405,268099.0
2023-05-12 12:30:00,77.92,77.92,77.83,77.88,42875.0,73.5405,73.5405,73.4556,73.5027,42875.0
2023-05-12 12:40:00,77.87,77.89,77.81,77.89,26951.0,73.4933,73.5122,73.4367,73.5122,26951.0
2023-05-12 12:50:00,77.9,77.99,77.85,77.89,115090.0,73.5216,73.6066,73.4744,73.5122,115090.0
2023-05-12 13:00:00,77.88,77.91,77.84,77.86,17693.0,73.5027,73.5311,73.465,73.4839,17693.0
2023-05-12 13:10:00,77.85,77.95,77.76,77.76,48405.0,73.4744,73.5688,73.3895,73.3895,48405.0
2023-05-12 13:20:00,77.76,77.87,77.75,77.84,41165.0,73.3895,73.4933,73.3801,73.465,41165.0
2023-05-12 13:30:00,77.84,77.91,77.78,77.82,62094.0,73.465,73.5311,73.4084,73.4461,62094.0
2023-05-12 13:40:00,77.82,77.86,77.79,77.83,22757.0,73.4461,73.4839,73.4178,73.4556,22757.0
2023-05-12 13:50:00,77.83,77.84,77.76,77.79,33855.0,73.4556,73.465,73.3895,73.4178,33855.0
2023-05-12 14:00:00,77.78,77.93,77.74,77.93,32474.0,73.4084,73.5499,73.3706,73.5499,32474.0
2023-05-12 14:10:00,77.93,77.93,77.86,77.92,40483.0,73.5499,73.5499,73.4839,73.5405,40483.0
2023-05-12 14:20:00,77.92,77.99,77.89,77.95,47193.0,73.5405,73.6066,73.5122,73.5688,47193.0
2023-05-12 14:30:00,77.94,77.96,77.86,77.89,58568.0,73.5594,73.5783,73.4839,73.5122,58568.0
2023-05-12 14:40:00,77.89,77.92,77.87,77.89,35799.0,73.5122,73.5405,73.4933,73.5122,35799.0
2023-05-12 14:50:00,77.89,77.94,77.87,77.88,38061.0,73.5122,73.5594,73.4933,73.5027,38061.0
2023-05-12 15:00:00,77.89,77.98,77.87,77.93,88737.0,73.5122,73.5971,73.4933,73.5499,88737.0
2023-05-12 15:10:00,77.93,77.93,77.8,77.88,59824.0,73.5499,73.5499,73.4272,73.5027,59824.0
2023-05-12 15:20:00,77.88,77.9,77.82,77.84,110286.0,73.5027,73.5216,73.4461,73.465,110286.0
2023-05-12 15:30:00,77.84,77.92,77.82,77.89,279223.0,73.465,73.5405,73.4461,73.5122,279223.0
2023-05-12 15:40:00,77.9,77.95,77.87,77.89,98413.0,73.5216,73.5688,73.4933,73.5122,98413.0
2023-05-12 15:50:00,77.88,77.92,77.83,77.87,525086.0,73.5027,73.5405,73.4556,73.4933,525086.0
2023-05-15 09:30:00,78.12,78.26,77.32,77.53,194544.0,73.7293,73.8614,72.9742,73.1724,194544.0
2023-05-15 09:40:00,77.54,77.79,77.51,77.77,114605.0,73.1819,73.4178,73.1535,73.3989,114605.0
2023-05-15 09:50:00,77.76,77.88,77.47,77.58,83597.0,73.3895,73.5027,73.1158,73.2196,83597.0
2023-05-15 10:00:00,77.57,77.81,77.56,77.78,62705.0,73.2102,73.4367,73.2007,73.4084,62705.0
2023-05-15 10:10:00,77.78,77.82,77.62,77.7,46804.0,73.4084,73.4461,73.2574,73.3329,46804.0
2023-05-15 10:20:00,77.72,77.9,77.68,77.84,39518.0,73.3517,73.5216,73.314,73.465,39518.0
2023-05-15 10:30:00,77.84,77.88,77.72,77.76,51973.0,73.465,73.5027,73.3517,73.3895,51973.0
2023-05-15 10:40:00,77.77,77.88,77.71,77.8,42319.0,73.3989,73.5027,73.3423,73.4272,42319.0
2023-05-15 10:50:00,77.81,77.81,77.74,77.78,27240.0,73.4367,73.4367,73.3706,73.4084,27240.0
2023-05-15 11:00:00,77.78,77.8,77.69,77.69,23972.0,73.4084,73.4272,73.3234,73.3234,23972.0
2023-05-15 11:10:00,77.67,77.72,77.66,77.67,30209.0,73.3046,73.3517,73.2951,73.3046,30209.0
2023-05-15 11:20:00,77.67,77.7,77.62,77.65,22919.0,73.3046,73.3329,73.2574,73.2857,22919.0
2023-05-15 11:30:00,77.65,77.73,77.64,77.66,40593.0,73.2857,73.3612,73.2762,73.2951,40593.0
2023-05-15 11:40:00,77.66,77.66,77.55,77.62,34174.0,73.2951,73.2951,73.1913,73.2574,34174.0
2023-05-15 11:50:00,77.62,77.75,77.61,77.72,29550.0,73.2574,73.3801,73.2479,73.3517,29550.0
2023-05-15 12:00:00,77.72,77.73,77.61,77.66,33531.0,73.3517,73.3612,73.2479,73.2951,33531.0
2023-05-15 12:10:00,77.66,77.71,77.64,77.69,25640.0,73.2951,73.3423,73.2762,73.3234,25640.0
2023-05-15 12:20:00,77.7,77.71,77.62,77.69,20053.0,73.3329,73.3423,73.2574,73.3234,20053.0
2023-05-15 12:30:00,77.69,77.78,77.69,77.72,30237.0,73.3234,73.4084,73.3234,73.3517,30237.0
2023-05-15 12:40:00,77.73,77.83,77.72,77.78,22084.0,73.3612,73.4556,73.3517,73.4084,22084.0
2023-05-15 12:50:00,77.78,77.81,77.75,77.81,21803.0,73.4084,73.4367,73.3801,73.4367,21803.0
2023-05-15 13:00:00,77.81,77.86,77.79,77.85,28240.0,73.4367,73.4839,73.4178,73.4744,28240.0
2023-05-15 13:10:00,77.86,77.92,77.81,77.81,36447.0,73.4839,73.5405,73.4367,73.4367,36447.0
2023-05-15 13:20:00,77.81,77.81,77.68,77.69,36863.0,73.4367,73.4367,73.314,73.3234,36863.0
2023-05-15 13:30:00,77.68,77.77,77.68,77.76,24605.0,73.314,73.3989,73.314,73.3895,24605.0
2023-05-15 13:40:00,77.76,77.77,77.65,77.67,27860.0,73.3895,73.3989,73.2857,73.3046,27860.0
2023-05-15 13:50:00,77.67,77.76,77.64,77.75,21040.0,73.3046,73.3895,73.2762,73.3801,21040.0
2023-05-15 14:00:00,77.75,77.85,77.74,77.85,25415.0,73.3801,73.4744,73.3706,73.4744,25415.0
2023-05-15 14:10:00,77.85,77.89,77.78,77.81,26519.0,73.4744,73.5122,73.4084,73.4367,26519.0
2023-05-15 14:20:00,77.82,77.83,77.77,77.8,20861.0,73.4461,73.4556,73.3989,73.4272,20861.0
2023-05-15 14:30:00,77.81,77.83,77.78,77.81,34002.0,73.4367,73.4556,73.4084,73.4367,34002.0
2023-05-15 14:40:00,77.81,77.88,77.8,77.87,31577.0,73.4367,73.5027,73.4272,73.4933,31577.0
2023-05-15 14:50:00,77.87,77.87,77.77,77.81,26796.0,73.4933,73.4933,73.3989,73.4367,26796.0
2023-05-15 15:00:00,77.81,77.87,77.8,77.84,41386.0,73.4367,73.4933,73.4272,73.465,41386.0
2023-05-15 15:10:00,77.84,77.87,77.8,77.84,43222.0,73.465,73.4933,73.4272,73.465,43222.0
2023-05-15 15:20:00,77.85,77.86,77.8,77.81,34749.0,73.4744,73.4839,73.4272,73.4367,34749.0
2023-05-15 15:30:00,77.81,77.88,77.78,77.86,67265.0,73.4367,73.5027,73.4084,73.4839,67265.0
2023-05-15 15:40:00,77.86,77.87,77.75,77.75,85280.0,73.4839,73.4933,73.3801,73.3801,85280.0
2023-05-15 15:50:00,77.75,77.75,77.64,77.74,338876.0,73.3801,73.3801,73.2762,73.3706,338876.0
2023-05-16 09:30:00,77.83,77.83,76.93,77.29,229064.0,73.4556,73.4556,72.6061,72.9459,229064.0
2023-05-16 09:40:00,77.3,77.56,77.3,77.48,80399.0,72.9553,73.2007,72.9553,73.1252,80399.0
2023-05-16 09:50:00,77.48,77.63,77.32,77.63,85906.0,73.1252,73.2668,72.9742,73.2668,85906.0
2023-05-16 10:00:00,77.63,77.74,77.55,77.61,85030.0,73.2668,73.3706,73.1913,73.2479,85030.0
2023-05-16 10:10:00,77.63,77.64,77.47,77.55,77430.0,73.2668,73.2762,73.1158,73.1913,77430.0
2023-05-16 10:20:00,77.53,77.73,77.47,77.73,68371.0,73.1724,73.3612,73.1158,73.3612,68371.0
2023-05-16 10:30:00,77.73,77.77,77.41,77.41,59890.0,73.3612,73.3989,73.0592,73.0592,59890.0
2023-05-16 10:40:00,77.41,77.47,77.34,77.38,42145.0,73.0592,73.1158,72.9931,73.0308,42145.0
2023-05-16 10:50:00,77.38,77.39,77.18,77.21,64914.0,73.0308,73.0403,72.8421,72.8704,64914.0
2023-05-16 11:00:00,77.21,77.37,77.2,77.35,77186.0,72.8704,73.0214,72.861,73.0025,77186.0
2023-05-16 11:10:00,77.34,77.43,77.26,77.43,70443.0,72.9931,73.078,72.9176,73.078,70443.0
2023-05-16 11:20:00,77.42,77.54,77.41,77.48,61687.0,73.0686,73.1819,73.0592,73.1252,61687.0
2023-05-16 11:30:00,77.5,77.53,77.46,77.48,53795.0,73.1441,73.1724,73.1064,73.1252,53795.0
2023-05-16 11:40:00,77.48,77.52,77.43,77.51,36871.0,73.1252,73.163,73.078,73.1535,36871.0
2023-05-16 11:50:00,77.52,77.61,77.5,77.61,34948.0,73.163,73.2479,73.1441,73.2479,34948.0
2023-05-16 12:00:00,77.64,77.72,77.62,77.68,74942.0,73.2762,73.3517,73.2574,73.314,74942.0
2023-05-16 12:10:00,77.67,77.75,77.64,77.72,50155.0,73.3046,73.3801,73.2762,73.3517,50155.0
2023-05-16 12:20:00,77.73,77.86,77.71,77.86,45707.0,73.3612,73.4839,73.3423,73.4839,45707.0
2023-05-16 12:30:00,77.86,77.93,77.8,77.92,44961.0,73.4839,73.5499,73.4272,73.5405,44961.0
2023-05-16 12:40:00,77.93,78.01,77.86,77.91,45769.0,73.5499,73.6254,73.4839,73.5311,45769.0
2023-05-16 12:50:00,77.91,77.98,77.88,77.93,51471.0,73.5311,73.5971,73.5027,73.5499,51471.0
2023-05-16 13:00:00,77.94,78.0,77.89,77.98,32194.0,73.5594,73.616,73.5122,73.5971,32194.0
2023-05-16 13:10:00,77.98,78.01,77.92,77.95,55321.0,73.5971,73.6254,73.5405,73.5688,55321.0
2023-05-16 13:20:00,77.95,77.97,77.9,77.97,26195.0,73.5688,73.5877,73.5216,73.5877,26195.0
2023-05-16 13:30:00,77.97,77.98,77.8,77.81,61055.0,73.5877,73.5971,73.4272,73.4367,61055.0
2023-05-16 13:40:00,77.81,77.81,77.75,77.81,44326.0,73.4367,73.4367,73.3801,73.4367,44326.0
2023-05-16 13:50:00,77.81,77.95,77.8,77.95,35330.0,73.4367,73.5688,73.4272,73.5688,35330.0
2023-05-16 14:00:00,77.95,77.95,77.8,77.85,35655.0,73.5688,73.5688,73.4272,73.4744,35655.0
2023-05-16 14:10:00,77.85,77.97,77.84,77.94,51690.0,73.4744,73.5877,73.465,73.5594,51690.0
2023-05-16 14:20:00,77.94,77.94,77.82,77.85,41698.0,73.5594,73.5594,73.4461,73.4744,41698.0
2023-05-16 14:30:00,77.85,77.93,77.84,77.92,43399.0,73.4744,73.5499,73.465,73.5405,43399.0
2023-05-16 14:40:00,77.93,77.98,77.88,77.88,36454.0,73.5499,73.5971,73.5027,73.5027,36454.0
2023-05-16 14:50:00,77.89,77.99,77.88,77.91,82549.0,73.5122,73.6066,73.5027,73.5311,82549.0
2023-05-16 15:00:00,77.91,77.93,77.86,77.87,51034.0,73.5311,73.5499,73.4839,73.4933,51034.0
2023-05-16 15:10:00,77.87,77.94,77.86,77.93,57107.0,73.4933,73.5594,73.4839,73.5499,57107.0
2023-05-16 15:20:00,77.94,77.98,77.9,77.95,88708.0,73.5594,73.5971,73.5216,73.5688,88708.0
2023-05-16 15:30:00,77.95,77.96,77.88,77.94,92611.0,73.5688,73.5783,73.5027,73.5594,92611.0
2023-05-16 15:40:00,77.95,78.0,77.93,77.98,113024.0,73.5688,73.616,73.5499,73.5971,113024.0
2023-05-16 15:50:00,77.97,77.97,77.79,77.79,454282.0,73.5877,73.5877,73.4178,73.4178,454282.0
2023-05-17 09:30:00,77.8,77.92,77.46,77.47,158152.0,73.4272,73.5405,73.1064,73.1158,158152.0
2023-05-17 09:40:00,77.47,77.48,77.16,77.18,129121.0,73.1158,73.1252,72.8232,72.8421,129121.0
2023-05-17 09:50:00,77.16,77.19,77.03,77.15,104644.0,72.8232,72.8515,72.7005,72.8138,104644.0
2023-05-17 10:00:00,77.17,77.35,77.17,77.29,70642.0,72.8327,73.0025,72.8327,72.9459,70642.0
2023-05-17 10:10:00,77.29,77.35,77.12,77.14,46502.0,72.9459,73.0025,72.7855,72.8043,46502.0
2023-05-17 10:20:00,77.13,77.14,77.02,77.06,93852.0,72.7949,72.8043,72.6911,72.7288,93852.0
2023-05-17 10:30:00,77.06,77.11,76.99,77.04,102040.0,72.7288,72.776,72.6628,72.71,102040.0
2023-05-17 10:40:00,77.03,77.12,76.99,77.06,55551.0,72.7005,72.7855,72.6628,72.7288,55551.0
2023-05-17 10:50:00,77.06,77.06,76.87,76.96,62286.0,72.7288,72.7288,72.5495,72.6345,62286.0
2023-05-17 11:00:00,76.97,77.04,76.83,76.9,66115.0,72.6439,72.71,72.5118,72.5778,66115.0
2023-05-17 11:10:00,76.89,76.96,76.79,76.86,49152.0,72.5684,72.6345,72.474,72.5401,49152.0
2023-05-17 11:20:00,76.86,76.86,76.59,76.63,51494.0,72.5401,72.5401,72.2853,72.323,51494.0
2023-05-17 11:30:00,76.63,76.74,76.56,76.61,65059.0,72.323,72.4268,72.2569,72.3041,65059.0
2023-05-17 11:40:00,76.62,76.73,76.59,76.59,33643.0,72.3136,72.4174,72.2853,72.2853,33643.0
2023-05-17 11:50:00,76.6,76.67,76.6,76.66,31430.0,72.2947,72.3608,72.2947,72.3513,31430.0
2023-05-17 12:00:00,76.66,76.69,76.62,76.63,38731.0,72.3513,72.3796,72.3136,72.323,38731.0
2023-05-17 12:10:00,76.63,76.71,76.6,76.71,49788.0,72.323,72.3985,72.2947,72.3985,49788.0
2023-05-17 12:20:00,76.72,76.78,76.66,76.78,62950.0,72.4079,72.4646,72.3513,72.4646,62950.0
2023-05-17 12:30:00,76.78,77.0,76.77,76.99,91549.0,72.4646,72.6722,72.4551,72.6628,91549.0
2023-05-17 12:40:00,76.99,77.03,76.92,76.98,49830.0,72.6628,72.7005,72.5967,72.6533,49830.0
2023-05-17 12:50:00,76.98,77.05,76.94,77.03,44174.0,72.6533,72.7194,72.6156,72.7005,44174.0
2023-05-17 13:00:00,77.02,77.17,77.02,77.17,42267.0,72.6911,72.8327,72.6911,72.8327,42267.0
2023-05-17 13:10:00,77.17,77.19,76.99,77.0,82075.0,72.8327,72.8515,72.6628,72.6722,82075.0
2023-05-17 13:20:00,77.0,77.1,76.99,77.04,89412.0,72.6722,72.7666,72.6628,72.71,89412.0
2023-05-17 13:30:00,77.04,77.13,77.02,77.06,57834.0,72.71,72.7949,72.6911,72.7288,57834.0
2023-05-17 13:40:00,77.06,77.22,77.05,77.21,62818.0,72.7288,72.8798,72.7194,72.8704,62818.0
2023-05-17 13:50:00,77.21,77.26,77.16,77.25,60084.0,72.8704,72.9176,72.8232,72.9082,60084.0
2023-05-17 14:00:00,77.25,77.28,77.16,77.17,36559.0,72.9082,72.9365,72.8232,72.8327,36559.0
2023-05-17 14:10:00,77.17,77.25,77.17,77.25,45376.0,72.8327,72.9082,72.8327,72.9082,45376.0
2023-05-17 14:20:00,77.24,77.24,77.18,77.2,33892.0,72.8987,72.8987,72.8421,72.861,33892.0
2023-05-17 14:30:00,77.2,77.28,77.2,77.21,60512.0,72.861,72.9365,72.861,72.8704,60512.0
2023-05-17 14:40:00,77.21,77.25,77.15,77.25,43287.0,72.8704,72.9082,72.8138,72.9082,43287.0
2023-05-17 14:50:00,77.25,77.26,77.21,77.22,43352.0,72.9082,72.9176,72.8704,72.8798,43352.0
2023-05-17 15:00:00,77.22,77.33,77.22,77.31,62101.0,72.8798,72.9837,72.8798,72.9648,62101.0
2023-05-17 15:10:00,77.3,77.34,77.26,77.28,59823.0,72.9553,72.9931,72.9176,72.9365,59823.0
2023-05-17 15:20:00,77.28,77.3,77.16,77.17,44971.0,72.9365,72.9553,72.8232,72.8327,44971.0
2023-05-17 15:30:00,77.18,77.22,77.12,77.16,66203.0,72.8421,72.8798,72.7855,72.8232,66203.0
2023-05-17 15:40:00,77.16,77.33,77.13,77.31,99171.0,72.8232,72.9837,72.7949,72.9648,99171.0
2023-05-17 15:50:00,77.3,77.35,77.18,77.23,358777.0,72.9553,73.0025,72.8421,72.8893,358777.0
2023-05-18 09:30:00,76.81,77.07,76.69,76.78,102708.0,72.4929,72.7383,72.3796,72.4646,102708.0
2023-05-18 09:40:00,76.78,76.94,76.73,76.93,85916.0,72.4646,72.6156,72.4174,72.6061,85916.0
2023-05-18 09:50:00,76.95,77.14,76.95,77.08,92760.0,72.625,72.8043,72.625,72.7477,92760.0
2023-05-18 10:00:00,77.08,77.14,76.98,77.04,52254.0,72.7477,72.8043,72.6533,72.71,52254.0
2023-05-18 10:10:00,77.04,77.11,76.9,76.9,52277.0,72.71,72.776,72.5778,72.5778,52277.0
2023-05-18 10:20:00,76.9,77.01,76.87,76.93,48923.0,72.5778,72.6816,72.5495,72.6061,48923.0
2023-05-18 10:30:00,76.95,77.15,76.92,77.08,58010.0,72.625,72.8138,72.5967,72.7477,58010.0
2023-05-18 10:40:00,77.09,77.1,76.87,76.92,59944.0,72.7571,72.7666,72.5495,72.5967,59944.0
2023-05-18 10:50:00,76.93,77.05,76.93,76.96,72359.0,72.6061,72.7194,72.6061,72.6345,72359.0
2023-05-18 11:00:00,76.97,77.03,76.88,76.9,120152.0,72.6439,72.7005,72.559,72.5778,120152.0
2023-05-18 11:10:00,76.89,76.96,76.84,76.93,42848.0,72.5684,72.6345,72.5212,72.6061,42848.0
2023-05-18 11:20:00,76.93,76.94,76.73,76.73,35440.0,72.6061,72.6156,72.4174,72.4174,35440.0
2023-05-18 11:30:00,76.73,76.8,76.68,76.71,71616.0,72.4174,72.4834,72.3702,72.3985,71616.0
2023-05-18 11:40:00,76.71,76.75,76.65,76.74,79269.0,72.3985,72.4363,72.3419,72.4268,79269.0
2023-05-18 11:50:00,76.75,76.85,76.68,76.73,83655.0,72.4363,72.5306,72.3702,72.4174,83655.0
2023-05-18 12:00:00,76.73,76.77,76.62,76.77,67877.0,72.4174,72.4551,72.3136,72.4551,67877.0
2023-05-18 12:10:00,76.77,76.93,76.74,76.9,138276.0,72.4551,72.6061,72.4268,72.5778,138276.0
2023-05-18 12:20:00,76.9,76.95,76.87,76.88,81059.0,72.5778,72.625,72.5495,72.559,81059.0
2023-05-18 12:30:00,76.87,76.92,76.75,76.78,80069.0,72.5495,72.5967,72.4363,72.4646,80069.0
2023-05-18 12:40:00,76.79,76.84,76.75,76.79,39967.0,72.474,72.5212,72.4363,72.474,39967.0
2023-05-18 12:50:00,76.79,76.82,76.7,76.81,63314.0,72.474,72.5023,72.3891,72.4929,63314.0
2023-05-18 13:00:00,76.8,76.81,76.71,76.81,35490.0,72.4834,72.4929,72.3985,72.4929,35490.0
2023-05-18 13:10:00,76.8,76.9,76.77,76.9,92546.0,72.4834,72.5778,72.4551,72.5778,92546.0
2023-05-18 13:20:00,76.9,76.91,76.78,76.78,87159.0,72.5778,72.5873,72.4646,72.4646,87159.0
2023-05-18 13:30:00,76.77,76.88,76.75,76.84,40102.0,72.4551,72.559,72.4363,72.5212,40102.0
2023-05-18 13:40:00,76.83,76.88,76.78,76.85,46094.0,72.5118,72.559,72.4646,72.5306,46094.0
2023-05-18 13:50:00,76.86,76.89,76.82,76.87,55141.0,72.5401,72.5684,72.5023,72.5495,55141.0
2023-05-18 14:00:00,76.87,76.93,76.85,76.86,97672.0,72.5495,72.6061,72.5306,72.5401,97672.0
2023-05-18 14:10:00,76.86,76.87,76.8,76.85,56239.0,72.5401,72.5495,72.4834,72.5306,56239.0
2023-05-18 14:20:00,76.85,76.93,76.84,76.88,64165.0,72.5306,72.6061,72.5212,72.559,64165.0
2023-05-18 14:30:00,76.88,76.9,76.82,76.87,62049.0,72.559,72.5778,72.5023,72.5495,62049.0
2023-05-18 14:40:00,76.87,76.9,76.78,76.9,76514.0,72.5495,72.5778,72.4646,72.5778,76514.0
2023-05-18 14:50:00,76.9,76.96,76.87,76.89,97148.0,72.5778,72.6345,72.5495,72.5684,97148.0
2023-05-18 15:00:00,76.89,76.97,76.85,76.97,91046.0,72.5684,72.6439,72.5306,72.6439,91046.0
2023-05-18 15:10:00,76.96,77.04,76.95,77.03,80730.0,72.6345,72.71,72.625,72.7005,80730.0
2023-05-18 15:20:00,77.03,77.04,76.96,76.98,63181.0,72.7005,72.71,72.6345,72.6533,63181.0
2023-05-18 15:30:00,76.98,76.99,76.88,76.92,87117.0,72.6533,72.6628,72.559,72.5967,87117.0
2023-05-18 15:40:00,76.91,77.17,76.9,77.17,147708.0,72.5873,72.8327,72.5778,72.8327,147708.0
2023-05-18 15:50:00,77.17,77.31,77.17,77.28,358659.0,72.8327,72.9648,72.8327,72.9365,358659.0
2023-05-19 09:30:00,77.44,77.45,77.21,77.43,274936.0,73.0875,73.0969,72.8704,73.078,274936.0
2023-05-19 09:40:00,77.42,77.51,77.37,77.49,97863.0,73.0686,73.1535,73.0214,73.1347,97863.0
2023-05-19 09:50:00,77.49,77.57,77.38,77.4,72059.0,73.1347,73.2102,73.0308,73.0497,72059.0
2023-05-19 10:00:00,77.4,77.5,77.37,77.43,152158.0,73.0497,73.1441,73.0214,73.078,152158.0
2023-05-19 10:10:00,77.44,77.5,77.35,77.36,60442.0,73.0875,73.1441,73.0025,73.012,60442.0
2023-05-19 10:20:00,77.36,77.49,77.33,77.47,60973.0,73.012,73.1347,72.9837,73.1158,60973.0
2023-05-19 10:30:00,77.47,77.48,77.38,77.43,49484.0,73.1158,73.1252,73.0308,73.078,49484.0
2023-05-19 10:40:00,77.41,77.42,77.26,77.26,32125.0,73.0592,73.0686,72.9176,72.9176,32125.0
2023-05-19 10:50:00,77.27,77.32,77.17,77.19,67395.0,72.927,72.9742,72.8327,72.8515,67395.0
2023-05-19 11:00:00,77.19,77.27,77.14,77.15,43860.0,72.8515,72.927,72.8043,72.8138,43860.0
2023-05-19 11:10:00,77.15,77.31,77.15,77.29,100234.0,72.8138,72.9648,72.8138,72.9459,100234.0
2023-05-19 11:20:00,77.29,77.32,77.12,77.14,37450.0,72.9459,72.9742,72.7855,72.8043,37450.0
2023-05-19 11:30:00,77.14,77.16,76.99,77.06,32115.0,72.8043,72.8232,72.6628,72.7288,32115.0
2023-05-19 11:40:00,77.05,77.17,77.02,77.13,48062.0,72.7194,72.8327,72.6911,72.7949,48062.0
2023-05-19 11:50:00,77.13,77.22,77.08,77.08,50048.0,72.7949,72.8798,72.7477,72.7477,50048.0
2023-05-19 12:00:00,77.08,77.15,77.07,77.09,39469.0,72.7477,72.8138,72.7383,72.7571,39469.0
2023-05-19 12:10:00,77.09,77.1,77.0,77.06,38187.0,72.7571,72.7666,72.6722,72.7288,38187.0
2023-05-19 12:20:00,77.08,77.12,77.03,77.05,30549.0,72.7477,72.7855,72.7005,72.7194,30549.0
2023-05-19 12:30:00,77.04,77.04,76.93,77.01,51776.0,72.71,72.71,72.6061,72.6816,51776.0
2023-05-19 12:40:00,77.01,77.01,76.94,76.98,79695.0,72.6816,72.6816,72.6156,72.6533,79695.0
2023-05-19 12:50:00,76.98,77.02,76.94,76.95,109101.0,72.6533,72.6911,72.6156,72.625,109101.0
2023-05-19 13:00:00,76.95,77.08,76.94,77.04,70198.0,72.625,72.7477,72.6156,72.71,70198.0
2023-05-19 13:10:00,77.05,77.05,76.96,76.99,69484.0,72.7194,72.7194,72.6345,72.6628,69484.0
2023-05-19 13:20:00,76.98,76.99,76.89,76.97,70400.0,72.6533,72.6628,72.5684,72.6439,70400.0
2023-05-19 13:30:00,76.96,76.96,76.92,76.95,68504.0,72.6345,72.6345,72.5967,72.625,68504.0
2023-05-19 13:40:00,76.95,76.97,76.85,76.9,61367.0,72.625,72.6439,72.5306,72.5778,61367.0
2023-05-19 13:50:00,76.9,76.9,76.84,76.86,40176.0,72.5778,72.5778,72.5212,72.5401,40176.0
2023-05-19 14:00:00,76.85,76.87,76.8,76.84,49373.0,72.5306,72.5495,72.4834,72.5212,49373.0
2023-05-19 14:10:00,76.84,76.85,76.74,76.81,46576.0,72.5212,72.5306,72.4268,72.4929,46576.0
2023-05-19 14:20:00,76.83,76.89,76.8,76.81,55190.0,72.5118,72.5684,72.4834,72.4929,55190.0
2023-05-19 14:30:00,76.81,76.89,76.8,76.88,96340.0,72.4929,72.5684,72.4834,72.559,96340.0
2023-05-19 14:40:00,76.89,76.95,76.86,76.92,66073.0,72.5684,72.625,72.5401,72.5967,66073.0
2023-05-19 14:50:00,76.93,77.03,76.92,77.01,63863.0,72.6061,72.7005,72.5967,72.6816,63863.0
2023-05-19 15:00:00,77.01,77.05,76.9,76.95,63637.0,72.6816,72.7194,72.5778,72.625,63637.0
2023-05-19 15:10:00,76.95,77.04,76.95,76.98,99149.0,72.625,72.71,72.625,72.6533,99149.0
2023-05-19 15:20:00,76.98,76.99,76.93,76.95,95604.0,72.6533,72.6628,72.6061,72.625,95604.0
2023-05-19 15:30:00,76.97,77.05,76.91,77.01,165425.0,72.6439,72.7194,72.5873,72.6816,165425.0
2023-05-19 15:40:00,77.01,77.12,77.0,77.06,156366.0,72.6816,72.7855,72.6722,72.7288,156366.0
2023-05-19 15:50:00,77.06,77.18,77.01,77.06,551959.0,72.7288,72.8421,72.6816,72.7288,551959.0
2023-05-22 09:30:00,77.07,77.21,76.76,77.16,171921.0,72.7383,72.8704,72.4457,72.8232,171921.0
2023-05-22 09:40:00,77.17,77.2,76.85,77.06,122830.0,72.8327,72.861,72.5306,72.7288,122830.0
2023-05-22 09:50:00,77.04,77.04,76.43,76.45,91583.0,72.71,72.71,72.1342,72.1531,91583.0
2023-05-22 10:00:00,76.46,76.46,76.23,76.25,129801.0,72.1626,72.1626,71.9455,71.9644,129801.0
2023-05-22 10:10:00,76.25,76.43,76.25,76.3,131118.0,71.9644,72.1342,71.9644,72.0116,131118.0
2023-05-22 10:20:00,76.3,76.41,76.28,76.39,72470.0,72.0116,72.1154,71.9927,72.0965,72470.0
2023-05-22 10:30:00,76.39,76.41,76.06,76.09,48026.0,72.0965,72.1154,71.785,71.8134,48026.0
2023-05-22 10:40:00,76.09,76.2,76.07,76.17,57675.0,71.8134,71.9172,71.7945,71.8889,57675.0
2023-05-22 10:50:00,76.17,76.26,76.11,76.25,99213.0,71.8889,71.9738,71.8322,71.9644,99213.0
2023-05-22 11:00:00,76.25,76.29,76.2,76.24,102842.0,71.9644,72.0021,71.9172,71.9549,102842.0
2023-05-22 11:10:00,76.24,76.32,76.18,76.18,80939.0,71.9549,72.0304,71.8983,71.8983,80939.0
2023-05-22 11:20:00,76.18,76.22,75.98,75.99,91615.0,71.8983,71.936,71.7095,71.719,91615.0
2023-05-22 11:30:00,75.98,76.07,75.98,76.0,116575.0,71.7095,71.7945,71.7095,71.7284,116575.0
2023-05-22 11:40:00,75.99,76.0,75.86,75.92,99096.0,71.719,71.7284,71.5963,71.6529,99096.0
2023-05-22 11:50:00,75.92,76.15,75.91,76.02,96521.0,71.6529,71.87,71.6435,71.7473,96521.0
2023-05-22 12:00:00,76.02,76.07,75.9,75.9,48166.0,71.7473,71.7945,71.634,71.634,48166.0
2023-05-22 12:10:00,75.91,75.94,75.71,75.71,99780.0,71.6435,71.6718,71.4547,71.4547,99780.0
2023-05-22 12:20:00,75.72,75.81,75.68,75.78,85903.0,71.4642,71.5491,71.4264,71.5208,85903.0
2023-05-22 12:30:00,75.78,75.93,75.75,75.75,90474.0,71.5208,71.6623,71.4925,71.4925,90474.0
2023-05-22 12:40:00,75.74,75.75,75.68,75.7,86816.0,71.483,71.4925,71.4264,71.4453,86816.0
2023-05-22 12:50:00,75.7,75.73,75.64,75.68,89275.0,71.4453,71.4736,71.3886,71.4264,89275.0
2023-05-22 13:00:00,75.69,75.81,75.67,75.76,133550.0,71.4358,71.5491,71.417,71.5019,133550.0
2023-05-22 13:10:00,75.76,75.82,75.63,75.7,104736.0,71.5019,71.5585,71.3792,71.4453,104736.0
2023-05-22 13:20:00,75.71,75.85,75.69,75.84,53491.0,71.4547,71.5868,71.4358,71.5774,53491.0
2023-05-22 13:30:00,75.84,75.89,75.82,75.86,32802.0,71.5774,71.6246,71.5585,71.5963,32802.0
2023-05-22 13:40:00,75.85,75.93,75.8,75.92,45041.0,71.5868,71.6623,71.5397,71.6529,45041.0
2023-05-22 13:50:00,75.93,75.94,75.81,75.84,33024.0,71.6623,71.6718,71.5491,71.5774,33024.0
2023-05-22 14:00:00,75.83,75.92,75.76,75.91,81822.0,71.568,71.6529,71.5019,71.6435,81822.0
2023-05-22 14:10:00,75.92,75.94,75.88,75.9,35352.0,71.6529,71.6718,71.6152,71.634,35352.0
2023-05-22 14:20:00,75.9,75.92,75.86,75.88,42405.0,71.634,71.6529,71.5963,71.6152,42405.0
2023-05-22 14:30:00,75.89,75.89,75.79,75.81,77031.0,71.6246,71.6246,71.5302,71.5491,77031.0
2023-05-22 14:40:00,75.8,75.83,75.77,75.81,40234.0,71.5397,71.568,71.5113,71.5491,40234.0
2023-05-22 14:50:00,75.81,75.89,75.8,75.88,63479.0,71.5491,71.6246,71.5397,71.6152,63479.0
2023-05-22 15:00:00,75.88,75.96,75.85,75.9,154594.0,71.6152,71.6907,71.5868,71.634,154594.0
2023-05-22 15:10:00,75.9,75.93,75.81,75.89,63342.0,71.634,71.6623,71.5491,71.6246,63342.0
2023-05-22 15:20:00,75.88,75.89,75.82,75.86,71150.0,71.6152,71.6246,71.5585,71.5963,71150.0
2023-05-22 15:30:00,75.85,75.92,75.81,75.88,98039.0,71.5868,71.6529,71.5491,71.6152,98039.0
2023-05-22 15:40:00,75.87,75.91,75.83,75.88,72323.0,71.6057,71.6435,71.568,71.6152,72323.0
2023-05-22 15:50:00,75.88,75.91,75.8,75.9,384149.0,71.6152,71.6435,71.5397,71.634,384149.0
2023-05-23 09:30:00,75.97,76.0,75.43,75.7,151573.0,71.7001,71.7284,71.1904,71.4453,151573.0
2023-05-23 09:40:00,75.68,75.7,75.45,75.45,71571.0,71.4264,71.4453,71.2093,71.2093,71571.0
2023-05-23 09:50:00,75.44,75.44,75.29,75.33,84968.0,71.1999,71.1999,71.0583,71.0961,84968.0
2023-05-23 10:00:00,75.33,75.38,75.13,75.17,89206.0,71.0961,71.1433,70.9073,70.9451,89206.0
2023-05-23 10:10:00,75.17,75.43,75.17,75.33,69667.0,70.9451,71.1904,70.9451,71.0961,69667.0
2023-05-23 10:20:00,75.33,75.57,75.33,75.56,60025.0,71.0961,71.3226,71.0961,71.3131,60025.0
2023-05-23 10:30:00,75.56,75.67,75.54,75.65,63753.0,71.3131,71.417,71.2943,71.3981,63753.0
2023-05-23 10:40:00,75.64,75.76,75.5,75.73,87638.0,71.3886,71.5019,71.2565,71.4736,87638.0
2023-05-23 10:50:00,75.73,75.74,75.6,75.61,46269.0,71.4736,71.483,71.3509,71.3603,46269.0
2023-05-23 11:00:00,75.62,75.63,75.46,75.47,55069.0,71.3698,71.3792,71.2188,71.2282,55069.0
2023-05-23 11:10:00,75.47,75.49,75.36,75.38,83028.0,71.2282,71.2471,71.1244,71.1433,83028.0
2023-05-23 11:20:00,75.37,75.47,75.36,75.45,54557.0,71.1338,71.2282,71.1244,71.2093,54557.0
2023-05-23 11:30:00,75.46,75.46,75.36,75.39,33769.0,71.2188,71.2188,71.1244,71.1527,33769.0
2023-05-23 11:40:00,75.39,75.55,75.36,75.55,49887.0,71.1527,71.3037,71.1244,71.3037,49887.0
2023-05-23 11:50:00,75.55,75.61,75.43,75.44,61988.0,71.3037,71.3603,71.1904,71.1999,61988.0
2023-05-23 12:00:00,75.44,75.51,75.43,75.48,50941.0,71.1999,71.266,71.1904,71.2376,50941.0
2023-05-23 12:10:00,75.49,75.55,75.46,75.47,58415.0,71.2471,71.3037,71.2188,71.2282,58415.0
2023-05-23 12:20:00,75.47,75.65,75.46,75.65,33538.0,71.2282,71.3981,71.2188,71.3981,33538.0
2023-05-23 12:30:00,75.64,75.76,75.61,75.62,41380.0,71.3886,71.5019,71.3603,71.3698,41380.0
2023-05-23 12:40:00,75.63,75.69,75.59,75.63,44202.0,71.3792,71.4358,71.3415,71.3792,44202.0
2023-05-23 12:50:00,75.63,75.68,75.59,75.63,45595.0,71.3792,71.4264,71.3415,71.3792,45595.0
2023-05-23 13:00:00,75.63,75.66,75.58,75.63,38173.0,71.3792,71.4075,71.332,71.3792,38173.0
2023-05-23 13:10:00,75.63,75.66,75.58,75.59,47057.0,71.3792,71.4075,71.332,71.3415,47057.0
2023-05-23 13:20:00,75.6,75.62,75.45,75.46,51125.0,71.3509,71.3698,71.2093,71.2188,51125.0
2023-05-23 13:30:00,75.47,75.53,75.37,75.53,73445.0,71.2282,71.2848,71.1338,71.2848,73445.0
2023-05-23 13:40:00,75.53,75.66,75.53,75.66,71407.0,71.2848,71.4075,71.2848,71.4075,71407.0
2023-05-23 13:50:00,75.66,75.68,75.54,75.54,45794.0,71.4075,71.4264,71.2943,71.2943,45794.0
2023-05-23 14:00:00,75.54,75.67,75.52,75.66,55738.0,71.2943,71.417,71.2754,71.4075,55738.0
2023-05-23 14:10:00,75.66,75.66,75.58,75.63,53090.0,71.4075,71.4075,71.332,71.3792,53090.0
2023-05-23 14:20:00,75.63,75.63,75.43,75.54,74783.0,71.3792,71.3792,71.1904,71.2943,74783.0
2023-05-23 14:30:00,75.54,75.61,75.51,75.55,49710.0,71.2943,71.3603,71.266,71.3037,49710.0
2023-05-23 14:40:00,75.55,75.59,75.48,75.59,41166.0,71.3037,71.3415,71.2376,71.3415,41166.0
2023-05-23 14:50:00,75.58,75.6,75.55,75.56,39533.0,71.332,71.3509,71.3037,71.3131,39533.0
2023-05-23 15:00:00,75.56,75.57,75.44,75.53,61467.0,71.3131,71.3226,71.1999,71.2848,61467.0
2023-05-23 15:10:00,75.53,75.58,75.52,75.52,53298.0,71.2848,71.332,71.2754,71.2754,53298.0
2023-05-23 15:20:00,75.51,75.65,75.5,75.65,70436.0,71.266,71.3981,71.2565,71.3981,70436.0
2023-05-23 15:30:00,75.65,75.71,75.6,75.7,76176.0,71.3981,71.4547,71.3509,71.4453,76176.0
2023-05-23 15:40:00,75.7,75.75,75.66,75.7,89413.0,71.4453,71.4925,71.4075,71.4453,89413.0
2023-05-23 15:50:00,75.7,75.75,75.6,75.66,501889.0,71.4453,71.4925,71.3509,71.4075,501889.0
2023-05-24 09:30:00,75.63,75.63,75.16,75.31,235054.0,71.3792,71.3792,70.9356,71.0772,235054.0
2023-05-24 09:40:00,75.34,75.57,75.24,75.43,110844.0,71.1055,71.3226,71.0111,71.1904,110844.0
2023-05-24 09:50:00,75.44,75.54,75.43,75.5,59962.0,71.1999,71.2943,71.1904,71.2565,59962.0
2023-05-24 10:00:00,75.52,75.53,75.37,75.47,61603.0,71.2754,71.2848,71.1338,71.2282,61603.0
2023-05-24 10:10:00,75.46,75.48,75.33,75.34,42992.0,71.2188,71.2376,71.0961,71.1055,42992.0
2023-05-24 10:20:00,75.34,75.5,75.32,75.5,70001.0,71.1055,71.2565,71.0866,71.2565,70001.0
2023-05-24 10:30:00,75.5,75.55,75.27,75.31,64364.0,71.2565,71.3037,71.0394,71.0772,64364.0
2023-05-24 10:40:00,75.31,75.35,75.21,75.32,69326.0,71.0772,71.1149,70.9828,71.0866,69326.0
2023-05-24 10:50:00,75.31,75.33,75.22,75.28,50361.0,71.0772,71.0961,70.9923,71.0489,50361.0
2023-05-24 11:00:00,75.28,75.35,75.23,75.29,108604.0,71.0489,71.1149,71.0017,71.0583,108604.0
2023-05-24 11:10:00,75.28,75.28,75.15,75.2,81647.0,71.0489,71.0489,70.9262,70.9734,81647.0
2023-05-24 11:20:00,75.2,75.32,75.17,75.23,68114.0,70.9734,71.0866,70.9451,71.0017,68114.0
2023-05-24 11:30:00,75.23,75.29,75.21,75.27,53580.0,71.0017,71.0583,70.9828,71.0394,53580.0
2023-05-24 11:40:00,75.28,75.3,75.19,75.24,62547.0,71.0489,71.0678,70.9639,71.0111,62547.0
2023-05-24 11:50:00,75.25,75.28,75.15,75.18,39093.0,71.0206,71.0489,70.9262,70.9545,39093.0
2023-05-24 12:00:00,75.18,75.29,75.16,75.26,48364.0,70.9545,71.0583,70.9356,71.03,48364.0
2023-05-24 12:10:00,75.26,75.45,75.25,75.43,70717.0,71.03,71.2093,71.0206,71.1904,70717.0
2023-05-24 12:20:00,75.47,75.48,75.31,75.31,45533.0,71.2282,71.2376,71.0772,71.0772,45533.0
2023-05-24 12:30:00,75.32,75.48,75.32,75.48,37012.0,71.0866,71.2376,71.0866,71.2376,37012.0
2023-05-24 12:40:00,75.49,75.52,75.43,75.47,39446.0,71.2471,71.2754,71.1904,71.2282,39446.0
2023-05-24 12:50:00,75.47,75.5,75.38,75.4,56956.0,71.2282,71.2565,71.1433,71.1621,56956.0
2023-05-24 13:00:00,75.41,75.51,75.37,75.48,49783.0,71.1716,71.266,71.1338,71.2376,49783.0
2023-05-24 13:10:00,75.48,75.56,75.47,75.56,41299.0,71.2376,71.3131,71.2282,71.3131,41299.0
2023-05-24 13:20:00,75.56,75.61,75.44,75.47,52099.0,71.3131,71.3603,71.1999,71.2282,52099.0
2023-05-24 13:30:00,75.47,75.62,75.47,75.61,46857.0,71.2282,71.3698,71.2282,71.3603,46857.0
2023-05-24 13:40:00,75.62,75.66,75.57,75.59,57579.0,71.3698,71.4075,71.3226,71.3415,57579.0
2023-05-24 13:50:00,75.59,75.68,75.59,75.67,38350.0,71.3415,71.4264,71.3415,71.417,38350.0
2023-05-24 14:00:00,75.66,75.75,75.59,75.59,37394.0,71.4075,71.4925,71.3415,71.3415,37394.0
2023-05-24 14:10:00,75.61,75.63,75.55,75.59,50017.0,71.3603,71.3792,71.3037,71.3415,50017.0
2023-05-24 14:20:00,75.59,75.6,75.55,75.58,37288.0,71.3415,71.3509,71.3037,71.332,37288.0
2023-05-24 14:30:00,75.58,75.67,75.57,75.66,35549.0,71.332,71.417,71.3226,71.4075,35549.0
2023-05-24 14:40:00,75.66,75.72,75.66,75.68,39713.0,71.4075,71.4642,71.4075,71.4264,39713.0
2023-05-24 14:50:00,75.69,75.71,75.61,75.65,37397.0,71.4358,71.4547,71.3603,71.3981,37397.0
2023-05-24 15:00:00,75.65,75.68,75.61,75.67,46884.0,71.3981,71.4264,71.3603,71.417,46884.0
2023-05-24 15:10:00,75.67,75.76,75.61,75.73,75794.0,71.417,71.5019,71.3603,71.4736,75794.0
2023-05-24 15:20:00,75.74,75.82,75.73,75.75,66049.0,71.483,71.5585,71.4736,71.4925,66049.0
2023-05-24 15:30:00,75.76,75.86,75.71,75.77,74719.0,71.5019,71.5963,71.4547,71.5113,74719.0
2023-05-24 15:40:00,75.77,75.78,75.59,75.66,86315.0,71.5113,71.5208,71.3415,71.4075,86315.0
2023-05-24 15:50:00,75.64,75.64,75.45,75.47,413595.0,71.3886,71.3886,71.2093,71.2282,413595.0
2023-05-25 09:30:00,74.95,74.95,74.39,74.72,293101.0,70.7374,70.7374,70.2089,70.5204,293101.0
2023-05-25 09:40:00,74.72,74.95,74.7,74.83,113179.0,70.5204,70.7374,70.5015,70.6242,113179.0
2023-05-25 09:50:00,74.82,74.93,74.65,74.76,70218.0,70.6147,70.7186,70.4543,70.5581,70218.0
2023-05-25 10:00:00,74.76,74.81,74.67,74.74,68182.0,70.5581,70.6053,70.4732,70.5392,68182.0
2023-05-25 10:10:00,74.73,74.91,74.69,74.9,86182.0,70.5298,70.6997,70.492,70.6902,86182.0
2023-05-25 10:20:00,74.9,74.95,74.83,74.89,53497.0,70.6902,70.7374,70.6242,70.6808,53497.0
2023-05-25 10:30:00,74.89,74.9,74.79,74.9,57679.0,70.6808,70.6902,70.5864,70.6902,57679.0
2023-05-25 10:40:00,74.9,75.13,74.89,75.03,94572.0,70.6902,70.9073,70.6808,70.8129,94572.0
2023-05-25 10:50:00,75.03,75.08,74.9,74.96,46040.0,70.8129,70.8601,70.6902,70.7469,46040.0
2023-05-25 11:00:00,74.96,75.25,74.96,75.23,53297.0,70.7469,71.0206,70.7469,71.0017,53297.0
2023-05-25 11:10:00,75.22,75.3,75.09,75.09,78618.0,70.9923,71.0678,70.8696,70.8696,78618.0
2023-05-25 11:20:00,75.09,75.13,75.05,75.1,42959.0,70.8696,70.9073,70.8318,70.879,42959.0
2023-05-25 11:30:00,75.09,75.18,75.07,75.1,59108.0,70.8696,70.9545,70.8507,70.879,59108.0
2023-05-25 11:40:00,75.09,75.1,74.99,75.01,39865.0,70.8696,70.879,70.7752,70.7941,39865.0
2023-05-25 11:50:00,75.01,75.05,74.95,75.03,51719.0,70.7941,70.8318,70.7374,70.8129,51719.0
2023-05-25 12:00:00,75.04,75.2,75.04,75.15,109966.0,70.8224,70.9734,70.8224,70.9262,109966.0
2023-05-25 12:10:00,75.14,75.19,75.12,75.17,44041.0,70.9167,70.9639,70.8979,70.9451,44041.0
2023-05-25 12:20:00,75.18,75.27,75.09,75.11,37698.0,70.9545,71.0394,70.8696,70.8884,37698.0
2023-05-25 12:30:00,75.11,75.11,75.01,75.05,45395.0,70.8884,70.8884,70.7941,70.8318,45395.0
2023-05-25 12:40:00,75.05,75.12,75.04,75.1,31013.0,70.8318,70.8979,70.8224,70.879,31013.0
2023-05-25 12:50:00,75.1,75.17,75.07,75.11,39220.0,70.879,70.9451,70.8507,70.8884,39220.0
2023-05-25 13:00:00,75.11,75.18,75.08,75.16,30005.0,70.8884,70.9545,70.8601,70.9356,30005.0
2023-05-25 13:10:00,75.17,75.27,75.16,75.23,39766.0,70.9451,71.0394,70.9356,71.0017,39766.0
2023-05-25 13:20:00,75.23,75.33,75.21,75.31,33379.0,71.0017,71.0961,70.9828,71.0772,33379.0
2023-05-25 13:30:00,75.31,75.35,75.21,75.23,39864.0,71.0772,71.1149,70.9828,71.0017,39864.0
2023-05-25 13:40:00,75.23,75.24,75.16,75.19,30120.0,71.0017,71.0111,70.9356,70.9639,30120.0
2023-05-25 13:50:00,75.19,75.31,75.17,75.31,31641.0,70.9639,71.0772,70.9451,71.0772,31641.0
2023-05-25 14:00:00,75.31,75.44,75.27,75.28,52342.0,71.0772,71.1999,71.0394,71.0489,52342.0
2023-05-25 14:10:00,75.28,75.39,75.26,75.34,30793.0,71.0489,71.1527,71.03,71.1055,30793.0
2023-05-25 14:20:00,75.34,75.35,75.28,75.3,42717.0,71.1055,71.1149,71.0489,71.0678,42717.0
2023-05-25 14:30:00,75.3,75.34,75.15,75.2,43517.0,71.0678,71.1055,70.9262,70.9734,43517.0
2023-05-25 14:40:00,75.2,75.22,75.13,75.13,39318.0,70.9734,70.9923,70.9073,70.9073,39318.0
2023-05-25 14:50:00,75.13,75.23,75.12,75.21,34724.0,70.9073,71.0017,70.8979,70.9828,34724.0
2023-05-25 15:00:00,75.22,75.26,75.17,75.25,42971.0,70.9923,71.03,70.9451,71.0206,42971.0
2023-05-25 15:10:00,75.25,75.29,75.15,75.17,62806.0,71.0206,71.0583,70.9262,70.9451,62806.0
2023-05-25 15:20:00,75.16,75.26,75.13,75.24,83741.0,70.9356,71.03,70.9073,71.0111,83741.0
2023-05-25 15:30:00,75.24,75.33,75.19,75.31,236859.0,71.0111,71.0961,70.9639,71.0772,236859.0
2023-05-25 15:40:00,75.32,75.35,75.27,75.27,84430.0,71.0866,71.1149,71.0394,71.0394,84430.0
2023-05-25 15:50:00,75.27,75.28,75.14,75.17,330268.0,71.0394,71.0489,70.9167,70.9451,330268.0
2023-05-26 09:30:00,75.01,75.04,74.44,74.71,262116.0,70.7941,70.8224,70.2561,70.5109,262116.0
2023-05-26 09:40:00,74.72,74.92,74.69,74.76,284866.0,70.5204,70.7091,70.492,70.5581,284866.0
2023-05-26 09:50:00,74.76,74.87,74.63,74.8,139350.0,70.5581,70.6619,70.4354,70.5959,139350.0
2023-05-26 10:00:00,74.8,74.89,74.61,74.83,110634.0,70.5959,70.6808,70.4165,70.6242,110634.0
2023-05-26 10:10:00,74.84,75.01,74.79,74.99,98028.0,70.6336,70.7941,70.5864,70.7752,98028.0
2023-05-26 10:20:00,74.99,75.0,74.83,74.87,74314.0,70.7752,70.7846,70.6242,70.6619,74314.0
2023-05-26 10:30:00,74.87,74.96,74.85,74.93,79345.0,70.6619,70.7469,70.643,70.7186,79345.0
2023-05-26 10:40:00,74.93,75.04,74.73,74.83,96907.0,70.7186,70.8224,70.5298,70.6242,96907.0
2023-05-26 10:50:00,74.85,74.86,74.78,74.81,157997.0,70.643,70.6525,70.577,70.6053,157997.0
2023-05-26 11:00:00,74.81,74.94,74.61,74.8,116359.0,70.6053,70.728,70.4165,70.5959,116359.0
2023-05-26 11:10:00,74.8,74.8,74.64,74.66,93811.0,70.5959,70.5959,70.4449,70.4637,93811.0
2023-05-26 11:20:00,74.67,74.67,74.52,74.58,108006.0,70.4732,70.4732,70.3316,70.3882,108006.0
2023-05-26 11:30:00,74.59,74.63,74.55,74.63,129036.0,70.3977,70.4354,70.3599,70.4354,129036.0
2023-05-26 11:40:00,74.64,74.81,74.62,74.79,187357.0,70.4449,70.6053,70.426,70.5864,187357.0
2023-05-26 11:50:00,74.79,74.79,74.67,74.72,127839.0,70.5864,70.5864,70.4732,70.5204,127839.0
2023-05-26 12:00:00,74.72,74.74,74.62,74.63,47117.0,70.5204,70.5392,70.426,70.4354,47117.0
2023-05-26 12:10:00,74.63,74.76,74.63,74.73,119046.0,70.4354,70.5581,70.4354,70.5298,119046.0
2023-05-26 12:20:00,74.73,74.88,74.72,74.88,96256.0,70.5298,70.6714,70.5204,70.6714,96256.0
2023-05-26 12:30:00,74.87,74.88,74.74,74.76,69752.0,70.6619,70.6714,70.5392,70.5581,69752.0
2023-05-26 12:40:00,74.74,74.81,74.72,74.73,60443.0,70.5392,70.6053,70.5204,70.5298,60443.0
2023-05-26 12:50:00,74.72,74.82,74.71,74.72,72282.0,70.5204,70.6147,70.5109,70.5204,72282.0
2023-05-26 13:00:00,74.73,74.79,74.72,74.73,67273.0,70.5298,70.5864,70.5204,70.5298,67273.0
2023-05-26 13:10:00,74.73,74.77,74.7,74.74,69356.0,70.5298,70.5675,70.5015,70.5392,69356.0
2023-05-26 13:20:00,74.74,74.87,74.72,74.84,63854.0,70.5392,70.6619,70.5204,70.6336,63854.0
2023-05-26 13:30:00,74.84,74.87,74.77,74.81,37336.0,70.6336,70.6619,70.5675,70.6053,37336.0
2023-05-26 13:40:00,74.81,74.93,74.8,74.91,50895.0,70.6053,70.7186,70.5959,70.6997,50895.0
2023-05-26 13:50:00,74.9,74.91,74.82,74.91,44449.0,70.6902,70.6997,70.6147,70.6997,44449.0
2023-05-26 14:00:00,74.91,74.96,74.85,74.88,46757.0,70.6997,70.7469,70.643,70.6714,46757.0
2023-05-26 14:10:00,74.89,74.94,74.87,74.91,44188.0,70.6808,70.728,70.6619,70.6997,44188.0
2023-05-26 14:20:00,74.91,74.99,74.89,74.97,53785.0,70.6997,70.7752,70.6808,70.7563,53785.0
2023-05-26 14:30:00,74.97,75.14,74.97,75.14,63552.0,70.7563,70.9167,70.7563,70.9167,63552.0
2023-05-26 14:40:00,75.14,75.14,74.98,74.99,37365.0,70.9167,70.9167,70.7657,70.7752,37365.0
2023-05-26 14:50:00,74.98,75.03,74.95,75.03,58171.0,70.7657,70.8129,70.7374,70.8129,58171.0
2023-05-26 15:00:00,75.03,75.15,75.02,75.1,75068.0,70.8129,70.9262,70.8035,70.879,75068.0
2023-05-26 15:10:00,75.11,75.13,75.03,75.05,63035.0,70.8884,70.9073,70.8129,70.8318,63035.0
2023-05-26 15:20:00,75.05,75.07,74.97,75.03,103327.0,70.8318,70.8507,70.7563,70.8129,103327.0
2023-05-26 15:30:00,75.03,75.18,75.01,75.18,120195.0,70.8129,70.9545,70.7941,70.9545,120195.0
2023-05-26 15:40:00,75.17,75.29,75.16,75.25,129901.0,70.9451,71.0583,70.9356,71.0206,129901.0
2023-05-26 15:50:00,75.25,75.25,75.09,75.11,399076.0,71.0206,71.0206,70.8696,70.8884,399076.0
2023-05-30 09:30:00,74.51,74.53,73.26,73.26,410903.0,70.3222,70.341,69.1424,69.1424,410903.0
2023-05-30 09:40:00,73.27,73.6,73.25,73.33,257938.0,69.1519,69.4633,69.133,69.2085,257938.0
2023-05-30 09:50:00,73.37,73.79,73.31,73.41,264917.0,69.2462,69.6426,69.1896,69.284,264917.0
2023-05-30 10:00:00,73.41,73.55,72.86,73.15,304390.0,69.284,69.4161,68.7649,69.0386,304390.0
2023-05-30 10:10:00,73.2,73.25,72.87,73.1,111673.0,69.0858,69.133,68.7743,68.9914,111673.0
2023-05-30 10:20:00,73.11,73.12,72.75,72.95,247266.0,69.0008,69.0103,68.6611,68.8498,247266.0
2023-05-30 10:30:00,72.95,73.01,72.63,72.7,164311.0,68.8498,68.9065,68.5478,68.6139,164311.0
2023-05-30 10:40:00,72.7,72.84,72.67,72.72,119250.0,68.6139,68.746,68.5856,68.6328,119250.0
2023-05-30 10:50:00,72.72,73.02,72.68,73.02,98793.0,68.6328,68.9159,68.595,68.9159,98793.0
2023-05-30 11:00:00,73.02,73.03,72.92,72.99,87754.0,68.9159,68.9253,68.8215,68.8876,87754.0
2023-05-30 11:10:00,72.99,73.06,72.8,72.97,99846.0,68.8876,68.9537,68.7083,68.8687,99846.0
2023-05-30 11:20:00,72.96,73.21,72.9,73.2,58377.0,68.8593,69.0952,68.8026,69.0858,58377.0
2023-05-30 11:30:00,73.2,73.3,73.17,73.29,44683.0,69.0858,69.1802,69.0575,69.1707,44683.0
2023-05-30 11:40:00,73.3,73.4,73.29,73.34,121259.0,69.1802,69.2745,69.1707,69.2179,121259.0
2023-05-30 11:50:00,73.34,73.39,73.24,73.32,154252.0,69.2179,69.2651,69.1235,69.199,154252.0
2023-05-30 12:00:00,73.32,73.39,73.31,73.37,44814.0,69.199,69.2651,69.1896,69.2462,44814.0
2023-05-30 12:10:00,73.37,73.39,73.24,73.28,97252.0,69.2462,69.2651,69.1235,69.1613,97252.0
2023-05-30 12:20:00,73.27,73.3,73.2,73.28,65465.0,69.1519,69.1802,69.0858,69.1613,65465.0
2023-05-30 12:30:00,73.28,73.4,73.18,73.2,83051.0,69.1613,69.2745,69.0669,69.0858,83051.0
2023-05-30 12:40:00,73.19,73.19,73.09,73.19,87583.0,69.0763,69.0763,68.982,69.0763,87583.0
2023-05-30 12:50:00,73.2,73.33,73.17,73.25,64723.0,69.0858,69.2085,69.0575,69.133,64723.0
2023-05-30 13:00:00,73.24,73.26,73.11,73.14,68863.0,69.1235,69.1424,69.0008,69.0292,68863.0
2023-05-30 13:10:00,73.14,73.19,73.11,73.12,80525.0,69.0292,69.0763,69.0008,69.0103,80525.0
2023-05-30 13:20:00,73.12,73.15,72.96,73.01,76835.0,69.0103,69.0386,68.8593,68.9065,76835.0
2023-05-30 13:30:00,73.0,73.03,72.94,72.98,50633.0,68.897,68.9253,68.8404,68.8782,50633.0
2023-05-30 13:40:00,72.98,73.05,72.97,73.01,81710.0,68.8782,68.9442,68.8687,68.9065,81710.0
2023-05-30 13:50:00,73.01,73.08,72.92,72.92,86181.0,68.9065,68.9725,68.8215,68.8215,86181.0
2023-05-30 14:00:00,72.92,73.01,72.86,72.87,87109.0,68.8215,68.9065,68.7649,68.7743,87109.0
2023-05-30 14:10:00,72.87,72.94,72.83,72.92,123053.0,68.7743,68.8404,68.7366,68.8215,123053.0
2023-05-30 14:20:00,72.92,73.01,72.91,72.98,78468.0,68.8215,68.9065,68.8121,68.8782,78468.0
2023-05-30 14:30:00,72.98,73.02,72.93,72.95,96551.0,68.8782,68.9159,68.831,68.8498,96551.0
2023-05-30 14:40:00,72.95,73.0,72.84,72.85,90304.0,68.8498,68.897,68.746,68.7555,90304.0
2023-05-30 14:50:00,72.84,72.88,72.77,72.8,99971.0,68.746,68.7838,68.68,68.7083,99971.0
2023-05-30 15:00:00,72.79,72.8,72.72,72.77,100604.0,68.6988,68.7083,68.6328,68.68,100604.0
2023-05-30 15:10:00,72.77,72.77,72.6,72.7,84064.0,68.68,68.68,68.5195,68.6139,84064.0
2023-05-30 15:20:00,72.7,72.77,72.68,72.71,208294.0,68.6139,68.68,68.595,68.6233,208294.0
2023-05-30 15:30:00,72.71,72.79,72.57,72.59,229308.0,68.6233,68.6988,68.4912,68.5101,229308.0
2023-05-30 15:40:00,72.6,72.68,72.58,72.64,278816.0,68.5195,68.595,68.5006,68.5573,278816.0
2023-05-30 15:50:00,72.63,72.69,72.25,72.36,1259486.0,68.5478,68.6045,68.1892,68.293,1259486.0
2023-05-31 09:30:00,72.47,72.88,72.3,72.38,278096.0,68.3968,68.7838,68.2364,68.3119,278096.0
2023-05-31 09:40:00,72.39,72.76,72.28,72.67,130507.0,68.3213,68.6705,68.2175,68.5856,130507.0
2023-05-31 09:50:00,72.67,72.75,72.5,72.68,164675.0,68.5856,68.6611,68.4251,68.595,164675.0
2023-05-31 10:00:00,72.69,72.92,72.64,72.83,200228.0,68.6045,68.8215,68.5573,68.7366,200228.0
2023-05-31 10:10:00,72.83,73.1,72.8,73.09,172845.0,68.7366,68.9914,68.7083,68.982,172845.0
2023-05-31 10:20:00,73.08,73.31,73.07,73.19,167739.0,68.9725,69.1896,68.9631,69.0763,167739.0
2023-05-31 10:30:00,73.2,73.22,72.92,72.92,121959.0,69.0858,69.1047,68.8215,68.8215,121959.0
2023-05-31 10:40:00,72.92,72.97,72.81,72.81,89869.0,68.8215,68.8687,68.7177,68.7177,89869.0
2023-05-31 10:50:00,72.81,72.88,72.66,72.86,89197.0,68.7177,68.7838,68.5761,68.7649,89197.0
2023-05-31 11:00:00,72.86,73.06,72.83,73.03,60438.0,68.7649,68.9537,68.7366,68.9253,60438.0
2023-05-31 11:10:00,73.02,73.03,72.86,72.96,47938.0,68.9159,68.9253,68.7649,68.8593,47938.0
2023-05-31 11:20:00,72.96,73.02,72.92,72.97,46593.0,68.8593,68.9159,68.8215,68.8687,46593.0
2023-05-31 11:30:00,72.96,73.09,72.93,72.99,100630.0,68.8593,68.982,68.831,68.8876,100630.0
2023-05-31 11:40:00,72.99,73.09,72.98,73.01,112587.0,68.8876,68.982,68.8782,68.9065,112587.0
2023-05-31 11:50:00,73.01,73.1,72.96,73.03,178711.0,68.9065,68.9914,68.8593,68.9253,178711.0
2023-05-31 12:00:00,73.03,73.16,73.02,73.14,96849.0,68.9253,69.048,68.9159,69.0292,96849.0
2023-05-31 12:10:00,73.14,73.15,73.07,73.11,75728.0,69.0292,69.0386,68.9631,69.0008,75728.0
2023-05-31 12:20:00,73.11,73.18,73.04,73.06,212560.0,69.0008,69.0669,68.9348,68.9537,212560.0
2023-05-31 12:30:00,73.06,73.06,72.92,72.95,132737.0,68.9537,68.9537,68.8215,68.8498,132737.0
2023-05-31 12:40:00,72.95,73.0,72.9,72.94,117932.0,68.8498,68.897,68.8026,68.8404,117932.0
2023-05-31 12:50:00,72.93,72.93,72.81,72.88,118733.0,68.831,68.831,68.7177,68.7838,118733.0
2023-05-31 13:00:00,72.88,73.2,72.88,73.2,54642.0,68.7838,69.0858,68.7838,69.0858,54642.0
2023-05-31 13:10:00,73.2,73.2,73.1,73.14,75954.0,69.0858,69.0858,68.9914,69.0292,75954.0
2023-05-31 13:20:00,73.14,73.21,73.04,73.2,52701.0,69.0292,69.0952,68.9348,69.0858,52701.0
2023-05-31 13:30:00,73.2,73.23,73.11,73.22,74019.0,69.0858,69.1141,69.0008,69.1047,74019.0
2023-05-31 13:40:00,73.22,73.41,73.22,73.33,62208.0,69.1047,69.284,69.1047,69.2085,62208.0
2023-05-31 13:50:00,73.33,73.43,73.33,73.37,49687.0,69.2085,69.3029,69.2085,69.2462,49687.0
2023-05-31 14:00:00,73.37,73.41,73.31,73.4,56942.0,69.2462,69.284,69.1896,69.2745,56942.0
2023-05-31 14:10:00,73.4,73.42,73.35,73.37,58450.0,69.2745,69.2934,69.2274,69.2462,58450.0
2023-05-31 14:20:00,73.36,73.48,73.35,73.45,66186.0,69.2368,69.35,69.2274,69.3217,66186.0
2023-05-31 14:30:00,73.45,73.45,73.38,73.42,63563.0,69.3217,69.3217,69.2557,69.2934,63563.0
2023-05-31 14:40:00,73.42,73.46,73.38,73.43,75582.0,69.2934,69.3312,69.2557,69.3029,75582.0
2023-05-31 14:50:00,73.44,73.45,73.34,73.43,90475.0,69.3123,69.3217,69.2179,69.3029,90475.0
2023-05-31 15:00:00,73.43,73.52,73.4,73.48,94975.0,69.3029,69.3878,69.2745,69.35,94975.0
2023-05-31 15:10:00,73.48,73.51,73.42,73.42,91883.0,69.35,69.3784,69.2934,69.2934,91883.0
2023-05-31 15:20:00,73.42,73.53,73.4,73.53,89116.0,69.2934,69.3972,69.2745,69.3972,89116.0
2023-05-31 15:30:00,73.53,73.64,73.49,73.63,123380.0,69.3972,69.5011,69.3595,69.4916,123380.0
2023-05-31 15:40:00,73.63,73.74,73.59,73.63,192194.0,69.4916,69.5954,69.4539,69.4916,192194.0
2023-05-31 15:50:00,73.61,73.66,73.31,73.44,1174777.0,69.4727,69.5199,69.1896,69.3123,1174777.0
2023-06-01 09:30:00,73.63,73.73,73.23,73.27,170140.0,69.4916,69.586,69.1141,69.1519,170140.0
2023-06-01 09:40:00,73.27,73.28,73.07,73.19,219214.0,69.1519,69.1613,68.9631,69.0763,219214.0
2023-06-01 09:50:00,73.19,73.31,72.96,73.13,91581.0,69.0763,69.1896,68.8593,69.0197,91581.0
2023-06-01 10:00:00,73.13,73.47,73.09,73.44,111741.0,69.0197,69.3406,68.982,69.3123,111741.0
2023-06-01 10:10:00,73.43,73.53,73.39,73.41,83257.0,69.3029,69.3972,69.2651,69.284,83257.0
2023-06-01 10:20:00,73.39,73.43,73.09,73.17,82843.0,69.2651,69.3029,68.982,69.0575,82843.0
2023-06-01 10:30:00,73.17,73.35,73.14,73.14,133706.0,69.0575,69.2274,69.0292,69.0292,133706.0
2023-06-01 10:40:00,73.15,73.32,73.12,73.24,101643.0,69.0386,69.199,69.0103,69.1235,101643.0
2023-06-01 10:50:00,73.24,73.52,73.19,73.51,64156.0,69.1235,69.3878,69.0763,69.3784,64156.0
2023-06-01 11:00:00,73.51,73.55,73.39,73.41,70183.0,69.3784,69.4161,69.2651,69.284,70183.0
2023-06-01 11:10:00,73.4,73.51,73.38,73.5,70812.0,69.2745,69.3784,69.2557,69.3689,70812.0
2023-06-01 11:20:00,73.49,73.49,73.37,73.41,55747.0,69.3595,69.3595,69.2462,69.284,55747.0
2023-06-01 11:30:00,73.41,73.43,73.27,73.31,67542.0,69.284,69.3029,69.1519,69.1896,67542.0
2023-06-01 11:40:00,73.32,73.35,73.26,73.31,53195.0,69.199,69.2274,69.1424,69.1896,53195.0
2023-06-01 11:50:00,73.31,73.33,73.23,73.31,53349.0,69.1896,69.2085,69.1141,69.1896,53349.0
2023-06-01 12:00:00,73.31,73.44,73.31,73.44,52047.0,69.1896,69.3123,69.1896,69.3123,52047.0
2023-06-01 12:10:00,73.44,73.45,73.35,73.42,64448.0,69.3123,69.3217,69.2274,69.2934,64448.0
2023-06-01 12:20:00,73.42,73.54,73.42,73.52,39096.0,69.2934,69.4067,69.2934,69.3878,39096.0
2023-06-01 12:30:00,73.52,73.56,73.38,73.39,40605.0,69.3878,69.4256,69.2557,69.2651,40605.0
2023-06-01 12:40:00,73.39,73.44,73.33,73.36,40525.0,69.2651,69.3123,69.2085,69.2368,40525.0
2023-06-01 12:50:00,73.35,73.43,73.34,73.38,29229.0,69.2274,69.3029,69.2179,69.2557,29229.0
2023-06-01 13:00:00,73.39,73.45,73.37,73.39,31679.0,69.2651,69.3217,69.2462,69.2651,31679.0
2023-06-01 13:10:00,73.38,73.45,73.34,73.44,44597.0,69.2557,69.3217,69.2179,69.3123,44597.0
2023-06-01 13:20:00,73.44,73.52,73.38,73.52,67924.0,69.3123,69.3878,69.2557,69.3878,67924.0
2023-06-01 13:30:00,73.52,73.54,73.39,73.41,49062.0,69.3878,69.4067,69.2651,69.284,49062.0
2023-06-01 13:40:00,73.42,73.51,73.4,73.5,50197.0,69.2934,69.3784,69.2745,69.3689,50197.0
2023-06-01 13:50:00,73.5,73.6,73.49,73.56,40717.0,69.3689,69.4633,69.3595,69.4256,40717.0
2023-06-01 14:00:00,73.56,73.58,73.48,73.56,48578.0,69.4256,69.4444,69.35,69.4256,48578.0
2023-06-01 14:10:00,73.56,73.57,73.45,73.48,50664.0,69.4256,69.435,69.3217,69.35,50664.0
2023-06-01 14:20:00,73.49,73.57,73.48,73.53,33774.0,69.3595,69.435,69.35,69.3972,33774.0
2023-06-01 14:30:00,73.53,73.63,73.52,73.61,49008.0,69.3972,69.4916,69.3878,69.4727,49008.0
2023-06-01 14:40:00,73.6,73.61,73.55,73.61,37233.0,69.4633,69.4727,69.4161,69.4727,37233.0
2023-06-01 14:50:00,73.63,73.67,73.6,73.65,71170.0,69.4916,69.5294,69.4633,69.5105,71170.0
2023-06-01 15:00:00,73.65,73.72,73.65,73.65,99542.0,69.5105,69.5766,69.5105,69.5105,99542.0
2023-06-01 15:10:00,73.66,73.71,73.64,73.65,49377.0,69.5199,69.5671,69.5011,69.5105,49377.0
2023-06-01 15:20:00,73.65,73.72,73.61,73.61,73829.0,69.5105,69.5766,69.4727,69.4727,73829.0
2023-06-01 15:30:00,73.62,73.63,73.49,73.5,89532.0,69.4822,69.4916,69.3595,69.3689,89532.0
2023-06-01 15:40:00,73.5,73.65,73.49,73.65,117546.0,69.3689,69.5105,69.3595,69.5105,117546.0
2023-06-01 15:50:00,73.66,73.66,73.51,73.62,371405.0,69.5199,69.5199,69.3784,69.4822,371405.0
2023-06-02 09:30:00,73.77,74.13,73.5,74.09,211299.0,69.6238,69.9635,69.3689,69.9258,211299.0
2023-06-02 09:40:00,74.12,74.36,74.07,74.07,120118.0,69.9541,70.1806,69.9069,69.9069,120118.0
2023-06-02 09:50:00,74.06,74.16,74.01,74.11,112090.0,69.8975,69.9918,69.8503,69.9446,112090.0
2023-06-02 10:00:00,74.11,74.27,74.1,74.14,94628.0,69.9446,70.0956,69.9352,69.973,94628.0
2023-06-02 10:10:00,74.12,74.2,73.94,74.0,76825.0,69.9541,70.0296,69.7842,69.8408,76825.0
2023-06-02 10:20:00,74.01,74.03,73.91,74.0,129588.0,69.8503,69.8691,69.7559,69.8408,129588.0
2023-06-02 10:30:00,74.0,74.08,73.9,74.02,76720.0,69.8408,69.9163,69.7464,69.8597,76720.0
2023-06-02 10:40:00,74.02,74.03,73.83,74.01,85703.0,69.8597,69.8691,69.6804,69.8503,85703.0
2023-06-02 10:50:00,74.01,74.06,73.94,73.94,60875.0,69.8503,69.8975,69.7842,69.7842,60875.0
2023-06-02 11:00:00,73.95,74.08,73.93,74.04,54602.0,69.7936,69.9163,69.7748,69.8786,54602.0
2023-06-02 11:10:00,74.03,74.06,73.95,74.06,76056.0,69.8691,69.8975,69.7936,69.8975,76056.0
2023-06-02 11:20:00,74.06,74.2,74.06,74.12,74802.0,69.8975,70.0296,69.8975,69.9541,74802.0
2023-06-02 11:30:00,74.12,74.2,74.06,74.14,49078.0,69.9541,70.0296,69.8975,69.973,49078.0
2023-06-02 11:40:00,74.14,74.18,74.06,74.13,43880.0,69.973,70.0107,69.8975,69.9635,43880.0
2023-06-02 11:50:00,74.13,74.14,74.07,74.12,27762.0,69.9635,69.973,69.9069,69.9541,27762.0
2023-06-02 12:00:00,74.13,74.16,74.09,74.11,36350.0,69.9635,69.9918,69.9258,69.9446,36350.0
2023-06-02 12:10:00,74.11,74.12,74.0,74.06,69428.0,69.9446,69.9541,69.8408,69.8975,69428.0
2023-06-02 12:20:00,74.05,74.07,74.0,74.03,32947.0,69.888,69.9069,69.8408,69.8691,32947.0
2023-06-02 12:30:00,74.03,74.07,74.0,74.05,26451.0,69.8691,69.9069,69.8408,69.888,26451.0
2023-06-02 12:40:00,74.05,74.05,73.95,74.03,41214.0,69.888,69.888,69.7936,69.8691,41214.0
2023-06-02 12:50:00,74.02,74.16,74.0,74.16,45357.0,69.8597,69.9918,69.8408,69.9918,45357.0
2023-06-02 13:00:00,74.16,74.23,74.15,74.23,49195.0,69.9918,70.0579,69.9824,70.0579,49195.0
2023-06-02 13:10:00,74.22,74.22,74.07,74.13,76146.0,70.0485,70.0485,69.9069,69.9635,76146.0
2023-06-02 13:20:00,74.13,74.19,74.12,74.14,28439.0,69.9635,70.0201,69.9541,69.973,28439.0
2023-06-02 13:30:00,74.15,74.21,74.04,74.06,46924.0,69.9824,70.039,69.8786,69.8975,46924.0
2023-06-02 13:40:00,74.06,74.09,74.02,74.08,40790.0,69.8975,69.9258,69.8597,69.9163,40790.0
2023-06-02 13:50:00,74.08,74.23,74.06,74.22,35725.0,69.9163,70.0579,69.8975,70.0485,35725.0
2023-06-02 14:00:00,74.24,74.26,74.16,74.16,78801.0,70.0673,70.0862,69.9918,69.9918,78801.0
2023-06-02 14:10:00,74.17,74.2,74.12,74.16,30785.0,70.0013,70.0296,69.9541,69.9918,30785.0
2023-06-02 14:20:00,74.16,74.19,74.12,74.13,44718.0,69.9918,70.0201,69.9541,69.9635,44718.0
2023-06-02 14:30:00,74.13,74.19,74.1,74.17,35406.0,69.9635,70.0201,69.9352,70.0013,35406.0
2023-06-02 14:40:00,74.17,74.19,74.14,74.16,33742.0,70.0013,70.0201,69.973,69.9918,33742.0
2023-06-02 14:50:00,74.16,74.16,74.07,74.12,42753.0,69.9918,69.9918,69.9069,69.9541,42753.0
2023-06-02 15:00:00,74.12,74.25,74.12,74.22,61768.0,69.9541,70.0768,69.9541,70.0485,61768.0
2023-06-02 15:10:00,74.21,74.25,74.18,74.24,64288.0,70.039,70.0768,70.0107,70.0673,64288.0
2023-06-02 15:20:00,74.23,74.26,74.18,74.19,54924.0,70.0579,70.0862,70.0107,70.0201,54924.0
2023-06-02 15:30:00,74.18,74.27,74.17,74.24,102291.0,70.0107,70.0956,70.0013,70.0673,102291.0
2023-06-02 15:40:00,74.25,74.3,74.18,74.25,114879.0,70.0768,70.124,70.0107,70.0768,114879.0
2023-06-02 15:50:00,74.24,74.3,74.21,74.27,453056.0,70.0673,70.124,70.039,70.0956,453056.0
2023-06-05 09:30:00,74.24,74.25,73.94,74.19,197241.0,70.0673,70.0768,69.7842,70.0201,197241.0
2023-06-05 09:40:00,74.18,74.34,74.17,74.3,98929.0,70.0107,70.1617,70.0013,70.124,98929.0
2023-06-05 09:50:00,74.3,74.5,74.23,74.43,107414.0,70.124,70.3127,70.0579,70.2467,107414.0
2023-06-05 10:00:00,74.44,74.54,74.31,74.42,131878.0,70.2561,70.3505,70.1334,70.2372,131878.0
2023-06-05 10:10:00,74.41,74.71,74.39,74.61,106278.0,70.2278,70.5109,70.2089,70.4165,106278.0
2023-06-05 10:20:00,74.61,74.73,74.54,74.64,71444.0,70.4165,70.5298,70.3505,70.4449,71444.0
2023-06-05 10:30:00,74.64,74.69,74.44,74.45,73847.0,70.4449,70.492,70.2561,70.2655,73847.0
2023-06-05 10:40:00,74.45,74.53,74.31,74.5,105785.0,70.2655,70.341,70.1334,70.3127,105785.0
2023-06-05 10:50:00,74.51,74.54,74.36,74.39,96813.0,70.3222,70.3505,70.1806,70.2089,96813.0
2023-06-05 11:00:00,74.4,74.45,74.26,74.29,59523.0,70.2183,70.2655,70.0862,70.1145,59523.0
2023-06-05 11:10:00,74.28,74.33,74.22,74.3,70422.0,70.1051,70.1523,70.0485,70.124,70422.0
2023-06-05 11:20:00,74.31,74.32,74.18,74.2,69300.0,70.1334,70.1428,70.0107,70.0296,69300.0
2023-06-05 11:30:00,74.2,74.25,74.12,74.14,63830.0,70.0296,70.0768,69.9541,69.973,63830.0
2023-06-05 11:40:00,74.14,74.21,74.07,74.11,109979.0,69.973,70.039,69.9069,69.9446,109979.0
2023-06-05 11:50:00,74.1,74.22,74.05,74.11,205011.0,69.9352,70.0485,69.888,69.9446,205011.0
2023-06-05 12:00:00,74.11,74.19,74.08,74.19,71239.0,69.9446,70.0201,69.9163,70.0201,71239.0
2023-06-05 12:10:00,74.19,74.28,74.18,74.21,192262.0,70.0201,70.1051,70.0107,70.039,192262.0
2023-06-05 12:20:00,74.22,74.24,74.17,74.21,76055.0,70.0485,70.0673,70.0013,70.039,76055.0
2023-06-05 12:30:00,74.22,74.26,74.17,74.2,38750.0,70.0485,70.0862,70.0013,70.0296,38750.0
2023-06-05 12:40:00,74.19,74.27,74.18,74.26,40859.0,70.0201,70.0956,70.0107,70.0862,40859.0
2023-06-05 12:50:00,74.26,74.28,74.22,74.27,27281.0,70.0862,70.1051,70.0485,70.0956,27281.0
2023-06-05 13:00:00,74.28,74.3,74.19,74.23,35526.0,70.1051,70.124,70.0201,70.0579,35526.0
2023-06-05 13:10:00,74.24,74.27,74.17,74.23,84163.0,70.0673,70.0956,70.0013,70.0579,84163.0
2023-06-05 13:20:00,74.23,74.25,74.17,74.17,116427.0,70.0579,70.0768,70.0013,70.0013,116427.0
2023-06-05 13:30:00,74.18,74.19,74.12,74.17,53650.0,70.0107,70.0201,69.9541,70.0013,53650.0
2023-06-05 13:40:00,74.16,74.21,74.14,74.19,47816.0,69.9918,70.039,69.973,70.0201,47816.0
2023-06-05 13:50:00,74.19,74.26,74.19,74.23,53967.0,70.0201,70.0862,70.0201,70.0579,53967.0
2023-06-05 14:00:00,74.23,74.29,74.2,74.27,87994.0,70.0579,70.1145,70.0296,70.0956,87994.0
2023-06-05 14:10:00,74.27,74.3,74.18,74.21,664798.0,70.0956,70.124,70.0107,70.039,664798.0
2023-06-05 14:20:00,74.21,74.22,74.07,74.13,76184.0,70.039,70.0485,69.9069,69.9635,76184.0
2023-06-05 14:30:00,74.13,74.18,74.04,74.05,99010.0,69.9635,70.0107,69.8786,69.888,99010.0
2023-06-05 14:40:00,74.05,74.07,74.0,74.04,65232.0,69.888,69.9069,69.8408,69.8786,65232.0
2023-06-05 14:50:00,74.05,74.14,74.01,74.1,61146.0,69.888,69.973,69.8503,69.9352,61146.0
2023-06-05 15:00:00,74.1,74.15,74.04,74.12,77054.0,69.9352,69.9824,69.8786,69.9541,77054.0
2023-06-05 15:10:00,74.11,74.22,74.1,74.14,70715.0,69.9446,70.0485,69.9352,69.973,70715.0
2023-06-05 15:20:00,74.15,74.21,74.15,74.17,64342.0,69.9824,70.039,69.9824,70.0013,64342.0
2023-06-05 15:30:00,74.17,74.24,74.15,74.22,75187.0,70.0013,70.0673,69.9824,70.0485,75187.0
2023-06-05 15:40:00,74.22,74.28,74.2,74.27,95479.0,70.0485,70.1051,70.0296,70.0956,95479.0
2023-06-05 15:50:00,74.27,74.33,74.25,74.28,454684.0,70.0956,70.1523,70.0768,70.1051,454684.0
2023-06-06 09:30:00,74.31,74.56,73.87,73.95,164906.0,70.1334,70.3693,69.7181,69.7936,164906.0
2023-06-06 09:40:00,73.94,74.01,73.58,73.6,128326.0,69.7842,69.8503,69.4444,69.4633,128326.0
2023-06-06 09:50:00,73.61,73.9,73.43,73.48,101043.0,69.4727,69.7464,69.3029,69.35,101043.0
2023-06-06 10:00:00,73.47,73.73,73.44,73.68,59175.0,69.3406,69.586,69.3123,69.5388,59175.0
2023-06-06 10:10:00,73.67,73.69,73.54,73.66,73012.0,69.5294,69.5482,69.4067,69.5199,73012.0
2023-06-06 10:20:00,73.67,73.67,73.42,73.44,49729.0,69.5294,69.5294,69.2934,69.3123,49729.0
2023-06-06 10:30:00,73.44,73.62,73.44,73.55,39448.0,69.3123,69.4822,69.3123,69.4161,39448.0
2023-06-06 10:40:00,73.54,73.56,73.42,73.54,51817.0,69.4067,69.4256,69.2934,69.4067,51817.0
2023-06-06 10:50:00,73.53,73.56,73.4,73.48,48440.0,69.3972,69.4256,69.2745,69.35,48440.0
2023-06-06 11:00:00,73.47,73.56,73.34,73.35,43787.0,69.3406,69.4256,69.2179,69.2274,43787.0
2023-06-06 11:10:00,73.34,73.4,73.19,73.2,39412.0,69.2179,69.2745,69.0763,69.0858,39412.0
2023-06-06 11:20:00,73.2,73.37,73.19,73.37,56753.0,69.0858,69.2462,69.0763,69.2462,56753.0
2023-06-06 11:30:00,73.37,73.39,73.25,73.37,40338.0,69.2462,69.2651,69.133,69.2462,40338.0
2023-06-06 11:40:00,73.37,73.39,73.26,73.27,45828.0,69.2462,69.2651,69.1424,69.1519,45828.0
2023-06-06 11:50:00,73.27,73.3,73.1,73.11,51610.0,69.1519,69.1802,68.9914,69.0008,51610.0
2023-06-06 12:00:00,73.11,73.25,73.1,73.25,58040.0,69.0008,69.133,68.9914,69.133,58040.0
2023-06-06 12:10:00,73.25,73.33,73.23,73.28,30813.0,69.133,69.2085,69.1141,69.1613,30813.0
2023-06-06 12:20:00,73.28,73.32,73.24,73.29,29353.0,69.1613,69.199,69.1235,69.1707,29353.0
2023-06-06 12:30:00,73.3,73.31,73.25,73.27,38825.0,69.1802,69.1896,69.133,69.1519,38825.0
2023-06-06 12:40:00,73.28,73.33,73.21,73.21,57784.0,69.1613,69.2085,69.0952,69.0952,57784.0
2023-06-06 12:50:00,73.21,73.26,73.14,73.16,97327.0,69.0952,69.1424,69.0292,69.048,97327.0
2023-06-06 13:00:00,73.16,73.22,73.08,73.21,84007.0,69.048,69.1047,68.9725,69.0952,84007.0
2023-06-06 13:10:00,73.22,73.3,73.22,73.23,65761.0,69.1047,69.1802,69.1047,69.1141,65761.0
2023-06-06 13:20:00,73.23,73.23,73.03,73.06,57949.0,69.1141,69.1141,68.9253,68.9537,57949.0
2023-06-06 13:30:00,73.06,73.06,72.88,72.93,113575.0,68.9537,68.9537,68.7838,68.831,113575.0
2023-06-06 13:40:00,72.94,73.01,72.86,72.9,76617.0,68.8404,68.9065,68.7649,68.8026,76617.0
2023-06-06 13:50:00,72.9,72.97,72.89,72.94,91336.0,68.8026,68.8687,68.7932,68.8404,91336.0
2023-06-06 14:00:00,72.95,73.12,72.94,73.09,56324.0,68.8498,69.0103,68.8404,68.982,56324.0
2023-06-06 14:10:00,73.1,73.24,73.1,73.22,34653.0,68.9914,69.1235,68.9914,69.1047,34653.0
2023-06-06 14:20:00,73.22,73.24,73.18,73.23,54769.0,69.1047,69.1235,69.0669,69.1141,54769.0
2023-06-06 14:30:00,73.22,73.32,73.21,73.29,44695.0,69.1047,69.199,69.0952,69.1707,44695.0
2023-06-06 14:40:00,73.29,73.4,73.28,73.31,63122.0,69.1707,69.2745,69.1613,69.1896,63122.0
2023-06-06 14:50:00,73.31,73.35,73.28,73.34,39281.0,69.1896,69.2274,69.1613,69.2179,39281.0
2023-06-06 15:00:00,73.34,73.37,73.22,73.23,69976.0,69.2179,69.2462,69.1047,69.1141,69976.0
2023-06-06 15:10:00,73.23,73.37,73.22,73.37,52815.0,69.1141,69.2462,69.1047,69.2462,52815.0
2023-06-06 15:20:00,73.37,73.4,73.31,73.34,55414.0,69.2462,69.2745,69.1896,69.2179,55414.0
2023-06-06 15:30:00,73.34,73.43,73.33,73.34,77142.0,69.2179,69.3029,69.2085,69.2179,77142.0
2023-06-06 15:40:00,73.34,73.47,73.31,73.46,106059.0,69.2179,69.3406,69.1896,69.3312,106059.0
2023-06-06 15:50:00,73.46,73.52,73.28,73.28,410367.0,69.3312,69.3878,69.1613,69.1613,410367.0
2023-06-07 09:30:00,72.35,72.49,72.03,72.38,262624.0,68.2836,68.4157,67.9815,68.3119,262624.0
2023-06-07 09:40:00,72.41,72.86,72.41,72.77,110429.0,68.3402,68.7649,68.3402,68.68,110429.0
2023-06-07 09:50:00,72.78,72.89,72.69,72.75,59930.0,68.6894,68.7932,68.6045,68.6611,59930.0
2023-06-07 10:00:00,72.74,72.8,72.61,72.77,89074.0,68.6516,68.7083,68.5289,68.68,89074.0
2023-06-07 10:10:00,72.77,72.98,72.77,72.95,91493.0,68.68,68.8782,68.68,68.8498,91493.0
2023-06-07 10:20:00,72.95,72.98,72.75,72.9,76700.0,68.8498,68.8782,68.6611,68.8026,76700.0
2023-06-07 10:30:00,72.91,73.11,72.77,73.02,83359.0,68.8121,69.0008,68.68,68.9159,83359.0
2023-06-07 10:40:00,73.0,73.06,72.91,73.04,65639.0,68.897,68.9537,68.8121,68.9348,65639.0
2023-06-07 10:50:00,73.04,73.15,72.98,73.01,109208.0,68.9348,69.0386,68.8782,68.9065,109208.0
2023-06-07 11:00:00,73.0,73.07,72.87,72.94,44060.0,68.897,68.9631,68.7743,68.8404,44060.0
2023-06-07 11:10:00,72.94,73.09,72.93,73.01,60986.0,68.8404,68.982,68.831,68.9065,60986.0
2023-06-07 11:20:00,72.99,73.01,72.84,72.93,25036.0,68.8876,68.9065,68.746,68.831,25036.0
2023-06-07 11:30:00,72.92,72.97,72.76,72.8,64068.0,68.8215,68.8687,68.6705,68.7083,64068.0
2023-06-07 11:40:00,72.8,72.91,72.8,72.91,105296.0,68.7083,68.8121,68.7083,68.8121,105296.0
2023-06-07 11:50:00,72.9,72.97,72.83,72.93,65270.0,68.8026,68.8687,68.7366,68.831,65270.0
2023-06-07 12:00:00,72.93,72.95,72.84,72.87,39355.0,68.831,68.8498,68.746,68.7743,39355.0
2023-06-07 12:10:00,72.86,72.99,72.86,72.98,45155.0,68.7649,68.8876,68.7649,68.8782,45155.0
2023-06-07 12:20:00,72.98,73.05,72.97,73.02,53814.0,68.8782,68.9442,68.8687,68.9159,53814.0
2023-06-07 12:30:00,73.01,73.04,72.9,72.91,49999.0,68.9065,68.9348,68.8026,68.8121,49999.0
2023-06-07 12:40:00,72.91,72.91,72.75,72.76,59195.0,68.8121,68.8121,68.6611,68.6705,59195.0
2023-06-07 12:50:00,72.76,72.8,72.7,72.77,69392.0,68.6705,68.7083,68.6139,68.68,69392.0
2023-06-07 13:00:00,72.78,72.84,72.73,72.75,71115.0,68.6894,68.746,68.6422,68.6611,71115.0
2023-06-07 13:10:00,72.75,72.78,72.65,72.76,66293.0,68.6611,68.6894,68.5667,68.6705,66293.0
2023-06-07 13:20:00,72.77,72.77,72.65,72.66,45375.0,68.68,68.68,68.5667,68.5761,45375.0
2023-06-07 13:30:00,72.65,72.7,72.63,72.66,68416.0,68.5667,68.6139,68.5478,68.5761,68416.0
2023-06-07 13:40:00,72.66,72.76,72.64,72.7,43839.0,68.5761,68.6705,68.5573,68.6139,43839.0
2023-06-07 13:50:00,72.7,72.77,72.67,72.75,62367.0,68.6139,68.68,68.5856,68.6611,62367.0
2023-06-07 14:00:00,72.74,72.74,72.64,72.64,62873.0,68.6516,68.6516,68.5573,68.5573,62873.0
2023-06-07 14:10:00,72.64,72.65,72.52,72.59,81884.0,68.5573,68.5667,68.444,68.5101,81884.0
2023-06-07 14:20:00,72.59,72.62,72.47,72.48,79713.0,68.5101,68.5384,68.3968,68.4063,79713.0
2023-06-07 14:30:00,72.48,72.63,72.46,72.62,105096.0,68.4063,68.5478,68.3874,68.5384,105096.0
2023-06-07 14:40:00,72.62,72.72,72.6,72.7,79558.0,68.5384,68.6328,68.5195,68.6139,79558.0
2023-06-07 14:50:00,72.7,72.7,72.6,72.62,118822.0,68.6139,68.6139,68.5195,68.5384,118822.0
2023-06-07 15:00:00,72.63,72.63,72.54,72.55,59065.0,68.5478,68.5478,68.4629,68.4723,59065.0
2023-06-07 15:10:00,72.55,72.64,72.5,72.63,61260.0,68.4723,68.5573,68.4251,68.5478,61260.0
2023-06-07 15:20:00,72.64,72.67,72.55,72.59,87052.0,68.5573,68.5856,68.4723,68.5101,87052.0
2023-06-07 15:30:00,72.59,72.67,72.57,72.62,113239.0,68.5101,68.5856,68.4912,68.5384,113239.0
2023-06-07 15:40:00,72.62,72.62,72.48,72.5,189584.0,68.5384,68.5384,68.4063,68.4251,189584.0
2023-06-07 15:50:00,72.51,72.59,72.14,72.17,1338317.0,68.4346,68.5101,68.0854,68.1137,1338317.0
2023-06-08 09:30:00,72.01,72.26,71.86,72.1,256803.0,67.9627,68.1986,67.8211,68.0476,256803.0
2023-06-08 09:40:00,72.11,72.38,71.96,72.37,101781.0,68.0571,68.3119,67.9155,68.3024,101781.0
2023-06-08 09:50:00,72.36,72.57,72.34,72.45,93200.0,68.293,68.4912,68.2741,68.3779,93200.0
2023-06-08 10:00:00,72.45,72.55,72.31,72.47,121688.0,68.3779,68.4723,68.2458,68.3968,121688.0
2023-06-08 10:10:00,72.46,72.52,72.31,72.38,92247.0,68.3874,68.444,68.2458,68.3119,92247.0
2023-06-08 10:20:00,72.38,72.42,72.32,72.34,94127.0,68.3119,68.3496,68.2552,68.2741,94127.0
2023-06-08 10:30:00,72.34,72.51,72.31,72.47,133303.0,68.2741,68.4346,68.2458,68.3968,133303.0
2023-06-08 10:40:00,72.47,72.48,72.27,72.28,61938.0,68.3968,68.4063,68.2081,68.2175,61938.0
2023-06-08 10:50:00,72.28,72.58,72.26,72.56,93069.0,68.2175,68.5006,68.1986,68.4818,93069.0
2023-06-08 11:00:00,72.57,72.69,72.55,72.69,61703.0,68.4912,68.6045,68.4723,68.6045,61703.0
2023-06-08 11:10:00,72.7,72.73,72.58,72.62,58411.0,68.6139,68.6422,68.5006,68.5384,58411.0
2023-06-08 11:20:00,72.62,72.72,72.57,72.64,84561.0,68.5384,68.6328,68.4912,68.5573,84561.0
2023-06-08 11:30:00,72.64,72.64,72.53,72.61,48172.0,68.5573,68.5573,68.4534,68.5289,48172.0
2023-06-08 11:40:00,72.61,72.75,72.61,72.73,64052.0,68.5289,68.6611,68.5289,68.6422,64052.0
2023-06-08 11:50:00,72.73,72.77,72.71,72.73,62992.0,68.6422,68.68,68.6233,68.6422,62992.0
2023-06-08 12:00:00,72.73,72.74,72.64,72.73,32607.0,68.6422,68.6516,68.5573,68.6422,32607.0
2023-06-08 12:10:00,72.73,72.82,72.69,72.8,49395.0,68.6422,68.7271,68.6045,68.7083,49395.0
2023-06-08 12:20:00,72.8,72.84,72.77,72.84,31055.0,68.7083,68.746,68.68,68.746,31055.0
2023-06-08 12:30:00,72.83,72.88,72.82,72.84,35793.0,68.7366,68.7838,68.7271,68.746,35793.0
2023-06-08 12:40:00,72.84,72.88,72.73,72.77,42100.0,68.746,68.7838,68.6422,68.68,42100.0
2023-06-08 12:50:00,72.77,72.84,72.74,72.79,51867.0,68.68,68.746,68.6516,68.6988,51867.0
2023-06-08 13:00:00,72.79,72.8,72.73,72.76,52224.0,68.6988,68.7083,68.6422,68.6705,52224.0
2023-06-08 13:10:00,72.77,72.77,72.7,72.73,52242.0,68.68,68.68,68.6139,68.6422,52242.0
2023-06-08 13:20:00,72.73,72.76,72.68,72.68,71690.0,68.6422,68.6705,68.595,68.595,71690.0
2023-06-08 13:30:00,72.69,72.71,72.64,72.65,42302.0,68.6045,68.6233,68.5573,68.5667,42302.0
2023-06-08 13:40:00,72.66,72.75,72.65,72.74,79551.0,68.5761,68.6611,68.5667,68.6516,79551.0
2023-06-08 13:50:00,72.74,72.78,72.67,72.72,33865.0,68.6516,68.6894,68.5856,68.6328,33865.0
2023-06-08 14:00:00,72.71,72.75,72.66,72.67,30968.0,68.6233,68.6611,68.5761,68.5856,30968.0
2023-06-08 14:10:00,72.66,72.77,72.64,72.73,36029.0,68.5761,68.68,68.5573,68.6422,36029.0
2023-06-08 14:20:00,72.73,72.79,72.72,72.73,23431.0,68.6422,68.6988,68.6328,68.6422,23431.0
2023-06-08 14:30:00,72.73,72.74,72.67,72.68,35436.0,68.6422,68.6516,68.5856,68.595,35436.0
2023-06-08 14:40:00,72.67,72.77,72.67,72.76,28273.0,68.5856,68.68,68.5856,68.6705,28273.0
2023-06-08 14:50:00,72.77,72.79,72.75,72.77,33258.0,68.68,68.6988,68.6611,68.68,33258.0
2023-06-08 15:00:00,72.77,72.81,72.73,72.8,45013.0,68.68,68.7177,68.6422,68.7083,45013.0
2023-06-08 15:10:00,72.8,72.91,72.79,72.91,84435.0,68.7083,68.8121,68.6988,68.8121,84435.0
2023-06-08 15:20:00,72.91,72.97,72.9,72.95,132443.0,68.8121,68.8687,68.8026,68.8498,132443.0
2023-06-08 15:30:00,72.95,73.05,72.95,73.05,88992.0,68.8498,68.9442,68.8498,68.9442,88992.0
2023-06-08 15:40:00,73.05,73.17,73.03,73.16,94511.0,68.9442,69.0575,68.9253,69.048,94511.0
2023-06-08 15:50:00,73.18,73.2,73.05,73.08,325066.0,69.0669,69.0858,68.9442,68.9725,325066.0
2023-06-09 09:30:00,72.46,72.9,72.46,72.83,211517.0,68.3874,68.8026,68.3874,68.7366,211517.0
2023-06-09 09:40:00,72.83,73.08,72.78,73.06,104012.0,68.7366,68.9725,68.6894,68.9537,104012.0
2023-06-09 09:50:00,73.07,73.14,72.95,73.02,66582.0,68.9631,69.0292,68.8498,68.9159,66582.0
2023-06-09 10:00:00,73.01,73.08,72.87,72.96,78373.0,68.9065,68.9725,68.7743,68.8593,78373.0
2023-06-09 10:10:00,72.95,73.07,72.9,73.01,79683.0,68.8498,68.9631,68.8026,68.9065,79683.0
2023-06-09 10:20:00,73.02,73.07,72.91,73.04,51475.0,68.9159,68.9631,68.8121,68.9348,51475.0
2023-06-09 10:30:00,73.03,73.06,72.96,72.99,55055.0,68.9253,68.9537,68.8593,68.8876,55055.0
2023-06-09 10:40:00,72.99,73.13,72.96,73.06,66369.0,68.8876,69.0197,68.8593,68.9537,66369.0
2023-06-09 10:50:00,73.06,73.22,73.0,73.02,101195.0,68.9537,69.1047,68.897,68.9159,101195.0
2023-06-09 11:00:00,73.02,73.13,73.01,73.05,52952.0,68.9159,69.0197,68.9065,68.9442,52952.0
2023-06-09 11:10:00,73.06,73.21,73.05,73.14,28852.0,68.9537,69.0952,68.9442,69.0292,28852.0
2023-06-09 11:20:00,73.13,73.14,72.87,72.93,51653.0,69.0197,69.0292,68.7743,68.831,51653.0
2023-06-09 11:30:00,72.93,72.96,72.79,72.86,50258.0,68.831,68.8593,68.6988,68.7649,50258.0
2023-06-09 11:40:00,72.86,72.91,72.8,72.87,51609.0,68.7649,68.8121,68.7083,68.7743,51609.0
2023-06-09 11:50:00,72.87,72.92,72.82,72.88,51191.0,68.7743,68.8215,68.7271,68.7838,51191.0
2023-06-09 12:00:00,72.87,72.9,72.78,72.89,35358.0,68.7743,68.8026,68.6894,68.7932,35358.0
2023-06-09 12:10:00,72.89,72.91,72.79,72.84,33918.0,68.7932,68.8121,68.6988,68.746,33918.0
2023-06-09 12:20:00,72.84,72.85,72.72,72.78,90600.0,68.746,68.7555,68.6328,68.6894,90600.0
2023-06-09 12:30:00,72.77,72.85,72.77,72.82,40965.0,68.68,68.7555,68.68,68.7271,40965.0
2023-06-09 12:40:00,72.83,72.89,72.78,72.81,25779.0,68.7366,68.7932,68.6894,68.7177,25779.0
2023-06-09 12:50:00,72.81,72.9,72.8,72.88,37668.0,68.7177,68.8026,68.7083,68.7838,37668.0
2023-06-09 13:00:00,72.89,73.13,72.89,72.98,149532.0,68.7932,69.0197,68.7932,68.8782,149532.0
2023-06-09 13:10:00,72.99,73.03,72.94,72.96,52369.0,68.8876,68.9253,68.8404,68.8593,52369.0
2023-06-09 13:20:00,72.94,72.98,72.91,72.97,27725.0,68.8404,68.8782,68.8121,68.8687,27725.0
2023-06-09 13:30:00,72.97,73.15,72.97,73.06,47733.0,68.8687,69.0386,68.8687,68.9537,47733.0
2023-06-09 13:40:00,73.06,73.06,72.99,73.01,37270.0,68.9537,68.9537,68.8876,68.9065,37270.0
2023-06-09 13:50:00,73.01,73.06,72.96,73.05,29297.0,68.9065,68.9537,68.8593,68.9442,29297.0
2023-06-09 14:00:00,73.06,73.15,73.04,73.12,44236.0,68.9537,69.0386,68.9348,69.0103,44236.0
2023-06-09 14:10:00,73.09,73.11,73.01,73.02,42212.0,68.982,69.0008,68.9065,68.9159,42212.0
2023-06-09 14:20:00,73.02,73.1,72.99,73.09,50394.0,68.9159,68.9914,68.8876,68.982,50394.0
2023-06-09 14:30:00,73.09,73.12,73.06,73.1,29641.0,68.982,69.0103,68.9537,68.9914,29641.0
2023-06-09 14:40:00,73.09,73.1,73.05,73.07,30106.0,68.982,68.9914,68.9442,68.9631,30106.0
2023-06-09 14:50:00,73.06,73.08,73.04,73.05,29063.0,68.9537,68.9725,68.9348,68.9442,29063.0
2023-06-09 15:00:00,73.06,73.11,73.01,73.02,38839.0,68.9537,69.0008,68.9065,68.9159,38839.0
2023-06-09 15:10:00,73.01,73.11,73.0,73.07,60967.0,68.9065,69.0008,68.897,68.9631,60967.0
2023-06-09 15:20:00,73.08,73.1,73.05,73.08,69578.0,68.9725,68.9914,68.9442,68.9725,69578.0
2023-06-09 15:30:00,73.08,73.14,73.04,73.09,96204.0,68.9725,69.0292,68.9348,68.982,96204.0
2023-06-09 15:40:00,73.1,73.17,73.1,73.11,98112.0,68.9914,69.0575,68.9914,69.0008,98112.0
2023-06-09 15:50:00,73.12,73.12,72.94,72.97,349366.0,69.0103,69.0103,68.8404,68.8687,349366.0
2023-06-12 09:30:00,72.97,73.17,72.65,72.76,227423.0,68.8687,69.0575,68.5667,68.6705,227423.0
2023-06-12 09:40:00,72.78,72.91,72.59,72.77,100629.0,68.6894,68.8121,68.5101,68.68,100629.0
2023-06-12 09:50:00,72.78,72.79,72.51,72.59,115018.0,68.6894,68.6988,68.4346,68.5101,115018.0
2023-06-12 10:00:00,72.59,72.6,72.36,72.46,115886.0,68.5101,68.5195,68.293,68.3874,115886.0
2023-06-12 10:10:00,72.45,72.54,72.39,72.48,96982.0,68.3779,68.4629,68.3213,68.4063,96982.0
2023-06-12 10:20:00,72.49,72.57,72.44,72.5,98441.0,68.4157,68.4912,68.3685,68.4251,98441.0
2023-06-12 10:30:00,72.5,72.73,72.48,72.69,63890.0,68.4251,68.6422,68.4063,68.6045,63890.0
2023-06-12 10:40:00,72.69,72.69,72.57,72.66,113322.0,68.6045,68.6045,68.4912,68.5761,113322.0
2023-06-12 10:50:00,72.66,72.66,72.47,72.51,66679.0,68.5761,68.5761,68.3968,68.4346,66679.0
2023-06-12 11:00:00,72.51,72.53,72.41,72.45,51689.0,68.4346,68.4534,68.3402,68.3779,51689.0
2023-06-12 11:10:00,72.45,72.45,72.22,72.36,88774.0,68.3779,68.3779,68.1609,68.293,88774.0
2023-06-12 11:20:00,72.36,72.49,72.32,72.47,74584.0,68.293,68.4157,68.2552,68.3968,74584.0
2023-06-12 11:30:00,72.47,72.58,72.46,72.57,69818.0,68.3968,68.5006,68.3874,68.4912,69818.0
2023-06-12 11:40:00,72.56,72.57,72.4,72.4,53272.0,68.4818,68.4912,68.3308,68.3308,53272.0
2023-06-12 11:50:00,72.4,72.4,72.32,72.36,70317.0,68.3308,68.3308,68.2552,68.293,70317.0
2023-06-12 12:00:00,72.36,72.6,72.33,72.57,57232.0,68.293,68.5195,68.2647,68.4912,57232.0
2023-06-12 12:10:00,72.56,72.58,72.47,72.47,35284.0,68.4818,68.5006,68.3968,68.3968,35284.0
2023-06-12 12:20:00,72.48,72.53,72.45,72.48,29836.0,68.4063,68.4534,68.3779,68.4063,29836.0
2023-06-12 12:30:00,72.48,72.49,72.4,72.44,36854.0,68.4063,68.4157,68.3308,68.3685,36854.0
2023-06-12 12:40:00,72.44,72.54,72.43,72.5,35251.0,68.3685,68.4629,68.3591,68.4251,35251.0
2023-06-12 12:50:00,72.51,72.51,72.35,72.37,31382.0,68.4346,68.4346,68.2836,68.3024,31382.0
2023-06-12 13:00:00,72.37,72.37,72.28,72.3,30646.0,68.3024,68.3024,68.2175,68.2364,30646.0
2023-06-12 13:10:00,72.3,72.33,72.28,72.28,41639.0,68.2364,68.2647,68.2175,68.2175,41639.0
2023-06-12 13:20:00,72.28,72.3,72.21,72.21,27506.0,68.2175,68.2364,68.1514,68.1514,27506.0
2023-06-12 13:30:00,72.22,72.28,72.21,72.21,41851.0,68.1609,68.2175,68.1514,68.1514,41851.0
2023-06-12 13:40:00,72.21,72.31,72.21,72.31,56208.0,68.1514,68.2458,68.1514,68.2458,56208.0
2023-06-12 13:50:00,72.31,72.35,72.28,72.32,36217.0,68.2458,68.2836,68.2175,68.2552,36217.0
2023-06-12 14:00:00,72.32,72.39,72.31,72.34,45551.0,68.2552,68.3213,68.2458,68.2741,45551.0
2023-06-12 14:10:00,72.34,72.35,72.27,72.28,44138.0,68.2741,68.2836,68.2081,68.2175,44138.0
2023-06-12 14:20:00,72.28,72.3,72.21,72.21,35301.0,68.2175,68.2364,68.1514,68.1514,35301.0
2023-06-12 14:30:00,72.22,72.38,72.21,72.36,38569.0,68.1609,68.3119,68.1514,68.293,38569.0
2023-06-12 14:40:00,72.37,72.42,72.37,72.39,44053.0,68.3024,68.3496,68.3024,68.3213,44053.0
2023-06-12 14:50:00,72.4,72.46,72.37,72.45,44807.0,68.3308,68.3874,68.3024,68.3779,44807.0
2023-06-12 15:00:00,72.46,72.53,72.44,72.48,48921.0,68.3874,68.4534,68.3685,68.4063,48921.0
2023-06-12 15:10:00,72.47,72.59,72.47,72.51,58270.0,68.3968,68.5101,68.3968,68.4346,58270.0
2023-06-12 15:20:00,72.52,72.62,72.51,72.61,53451.0,68.444,68.5384,68.4346,68.5289,53451.0
2023-06-12 15:30:00,72.61,72.64,72.54,72.64,66332.0,68.5289,68.5573,68.4629,68.5573,66332.0
2023-06-12 15:40:00,72.64,72.79,72.63,72.79,113379.0,68.5573,68.6988,68.5478,68.6988,113379.0
2023-06-12 15:50:00,72.79,72.83,72.68,72.81,398410.0,68.6988,68.7366,68.595,68.7177,398410.0
2023-06-13 09:30:00,72.53,72.83,72.43,72.81,153634.0,68.4534,68.7366,68.3591,68.7177,153634.0
2023-06-13 09:40:00,72.78,72.88,72.66,72.77,83835.0,68.6894,68.7838,68.5761,68.68,83835.0
2023-06-13 09:50:00,72.79,72.81,72.68,72.75,68799.0,68.6988,68.7177,68.595,68.6611,68799.0
2023-06-13 10:00:00,72.76,72.77,72.55,72.67,58760.0,68.6705,68.68,68.4723,68.5856,58760.0
2023-06-13 10:10:00,72.65,72.89,72.59,72.84,88176.0,68.5667,68.7932,68.5101,68.746,88176.0
2023-06-13 10:20:00,72.85,72.86,72.69,72.8,52108.0,68.7555,68.7649,68.6045,68.7083,52108.0
2023-06-13 10:30:00,72.8,72.9,72.75,72.88,43278.0,68.7083,68.8026,68.6611,68.7838,43278.0
2023-06-13 10:40:00,72.88,72.95,72.78,72.8,54695.0,68.7838,68.8498,68.6894,68.7083,54695.0
2023-06-13 10:50:00,72.78,72.8,72.66,72.73,56458.0,68.6894,68.7083,68.5761,68.6422,56458.0
2023-06-13 11:00:00,72.73,72.83,72.68,72.79,47465.0,68.6422,68.7366,68.595,68.6988,47465.0
2023-06-13 11:10:00,72.8,72.96,72.78,72.93,62456.0,68.7083,68.8593,68.6894,68.831,62456.0
2023-06-13 11:20:00,72.94,73.01,72.85,72.89,40999.0,68.8404,68.9065,68.7555,68.7932,40999.0
2023-06-13 11:30:00,72.89,72.92,72.83,72.92,30731.0,68.7932,68.8215,68.7366,68.8215,30731.0
2023-06-13 11:40:00,72.92,73.0,72.92,72.98,58957.0,68.8215,68.897,68.8215,68.8782,58957.0
2023-06-13 11:50:00,72.98,72.99,72.9,72.93,39463.0,68.8782,68.8876,68.8026,68.831,39463.0
2023-06-13 12:00:00,72.93,72.95,72.87,72.91,27711.0,68.831,68.8498,68.7743,68.8121,27711.0
2023-06-13 12:10:00,72.9,72.99,72.89,72.98,34052.0,68.8026,68.8876,68.7932,68.8782,34052.0
2023-06-13 12:20:00,72.98,73.06,72.98,73.03,49024.0,68.8782,68.9537,68.8782,68.9253,49024.0
2023-06-13 12:30:00,73.03,73.05,72.96,73.03,27291.0,68.9253,68.9442,68.8593,68.9253,27291.0
2023-06-13 12:40:00,73.03,73.04,72.97,72.98,26918.0,68.9253,68.9348,68.8687,68.8782,26918.0
2023-06-13 12:50:00,72.97,72.99,72.93,72.93,29505.0,68.8687,68.8876,68.831,68.831,29505.0
2023-06-13 13:00:00,72.93,73.01,72.88,72.95,40423.0,68.831,68.9065,68.7838,68.8498,40423.0
2023-06-13 13:10:00,72.96,72.98,72.88,72.94,45919.0,68.8593,68.8782,68.7838,68.8404,45919.0
2023-06-13 13:20:00,72.94,73.02,72.91,73.0,63070.0,68.8404,68.9159,68.8121,68.897,63070.0
2023-06-13 13:30:00,73.0,73.01,72.81,72.83,33724.0,68.897,68.9065,68.7177,68.7366,33724.0
2023-06-13 13:40:00,72.83,72.84,72.72,72.83,50622.0,68.7366,68.746,68.6328,68.7366,50622.0
2023-06-13 13:50:00,72.83,72.88,72.76,72.78,60997.0,68.7366,68.7838,68.6705,68.6894,60997.0
2023-06-13 14:00:00,72.78,72.81,72.73,72.73,58743.0,68.6894,68.7177,68.6422,68.6422,58743.0
2023-06-13 14:10:00,72.74,72.74,72.64,72.72,48344.0,68.6516,68.6516,68.5573,68.6328,48344.0
2023-06-13 14:20:00,72.72,72.73,72.68,72.73,41547.0,68.6328,68.6422,68.595,68.6422,41547.0
2023-06-13 14:30:00,72.74,72.74,72.52,72.63,53164.0,68.6516,68.6516,68.444,68.5478,53164.0
2023-06-13 14:40:00,72.63,72.65,72.55,72.61,35637.0,68.5478,68.5667,68.4723,68.5289,35637.0
2023-06-13 14:50:00,72.62,72.65,72.57,72.61,33595.0,68.5384,68.5667,68.4912,68.5289,33595.0
2023-06-13 15:00:00,72.61,72.71,72.6,72.66,59256.0,68.5289,68.6233,68.5195,68.5761,59256.0
2023-06-13 15:10:00,72.67,72.74,72.66,72.7,33829.0,68.5856,68.6516,68.5761,68.6139,33829.0
2023-06-13 15:20:00,72.7,72.75,72.66,72.69,36617.0,68.6139,68.6611,68.5761,68.6045,36617.0
2023-06-13 15:30:00,72.69,72.76,72.68,72.69,56661.0,68.6045,68.6705,68.595,68.6045,56661.0
2023-06-13 15:40:00,72.69,72.75,72.68,72.73,71048.0,68.6045,68.6611,68.595,68.6422,71048.0
2023-06-13 15:50:00,72.73,72.77,72.64,72.72,306357.0,68.6422,68.68,68.5573,68.6328,306357.0
2023-06-14 09:30:00,73.03,73.09,72.62,72.79,266930.0,68.9253,68.982,68.5384,68.6988,266930.0
2023-06-14 09:40:00,72.79,72.86,72.72,72.79,108633.0,68.6988,68.7649,68.6328,68.6988,108633.0
2023-06-14 09:50:00,72.79,73.0,72.79,72.95,91385.0,68.6988,68.897,68.6988,68.8498,91385.0
2023-06-14 10:00:00,72.95,73.08,72.87,72.91,105942.0,68.8498,68.9725,68.7743,68.8121,105942.0
2023-06-14 10:10:00,72.91,72.95,72.87,72.91,63127.0,68.8121,68.8498,68.7743,68.8121,63127.0
2023-06-14 10:20:00,72.91,73.01,72.89,72.94,60880.0,68.8121,68.9065,68.7932,68.8404,60880.0
2023-06-14 10:30:00,72.95,73.06,72.91,73.03,62252.0,68.8498,68.9537,68.8121,68.9253,62252.0
2023-06-14 10:40:00,73.03,73.1,73.02,73.06,36504.0,68.9253,68.9914,68.9159,68.9537,36504.0
2023-06-14 10:50:00,73.06,73.07,72.96,73.01,48500.0,68.9537,68.9631,68.8593,68.9065,48500.0
2023-06-14 11:00:00,73.01,73.05,72.97,73.03,49422.0,68.9065,68.9442,68.8687,68.9253,49422.0
2023-06-14 11:10:00,73.03,73.33,73.03,73.33,51323.0,68.9253,69.2085,68.9253,69.2085,51323.0
2023-06-14 11:20:00,73.33,73.4,73.3,73.35,49033.0,69.2085,69.2745,69.1802,69.2274,49033.0
2023-06-14 11:30:00,73.34,73.4,73.21,73.23,43434.0,69.2179,69.2745,69.0952,69.1141,43434.0
2023-06-14 11:40:00,73.24,73.38,73.23,73.37,67524.0,69.1235,69.2557,69.1141,69.2462,67524.0
2023-06-14 11:50:00,73.37,73.43,73.36,73.4,41779.0,69.2462,69.3029,69.2368,69.2745,41779.0
2023-06-14 12:00:00,73.4,73.4,73.31,73.33,33855.0,69.2745,69.2745,69.1896,69.2085,33855.0
2023-06-14 12:10:00,73.33,73.34,73.28,73.31,47955.0,69.2085,69.2179,69.1613,69.1896,47955.0
2023-06-14 12:20:00,73.31,73.33,73.23,73.31,60385.0,69.1896,69.2085,69.1141,69.1896,60385.0
2023-06-14 12:30:00,73.31,73.31,73.15,73.17,38402.0,69.1896,69.1896,69.0386,69.0575,38402.0
2023-06-14 12:40:00,73.16,73.19,73.12,73.14,32295.0,69.048,69.0763,69.0103,69.0292,32295.0
2023-06-14 12:50:00,73.15,73.24,73.14,73.2,28287.0,69.0386,69.1235,69.0292,69.0858,28287.0
2023-06-14 13:00:00,73.2,73.2,73.14,73.15,43811.0,69.0858,69.0858,69.0292,69.0386,43811.0
2023-06-14 13:10:00,73.15,73.15,73.07,73.08,33013.0,69.0386,69.0386,68.9631,68.9725,33013.0
2023-06-14 13:20:00,73.08,73.17,73.05,73.14,43481.0,68.9725,69.0575,68.9442,69.0292,43481.0
2023-06-14 13:30:00,73.15,73.17,73.09,73.15,102214.0,69.0386,69.0575,68.982,69.0386,102214.0
2023-06-14 13:40:00,73.16,73.19,73.12,73.13,42877.0,69.048,69.0763,69.0103,69.0197,42877.0
2023-06-14 13:50:00,73.13,73.16,73.11,73.12,35953.0,69.0197,69.048,69.0008,69.0103,35953.0
2023-06-14 14:00:00,73.11,73.12,72.88,73.02,124017.0,69.0008,69.0103,68.7838,68.9159,124017.0
2023-06-14 14:10:00,73.02,73.16,72.98,73.09,73183.0,68.9159,69.048,68.8782,68.982,73183.0
2023-06-14 14:20:00,73.09,73.2,73.06,73.2,63270.0,68.982,69.0858,68.9537,69.0858,63270.0
2023-06-14 14:30:00,73.2,73.28,73.1,73.25,84295.0,69.0858,69.1613,68.9914,69.133,84295.0
2023-06-14 14:40:00,73.26,73.31,73.2,73.3,82729.0,69.1424,69.1896,69.0858,69.1802,82729.0
2023-06-14 14:50:00,73.3,73.33,73.2,73.23,99963.0,69.1802,69.2085,69.0858,69.1141,99963.0
2023-06-14 15:00:00,73.23,73.36,73.21,73.32,87977.0,69.1141,69.2368,69.0952,69.199,87977.0
2023-06-14 15:10:00,73.33,73.34,73.14,73.18,77808.0,69.2085,69.2179,69.0292,69.0669,77808.0
2023-06-14 15:20:00,73.17,73.2,73.08,73.08,103988.0,69.0575,69.0858,68.9725,68.9725,103988.0
2023-06-14 15:30:00,73.09,73.1,73.04,73.07,76784.0,68.982,68.9914,68.9348,68.9631,76784.0
2023-06-14 15:40:00,73.08,73.08,72.96,73.0,146026.0,68.9725,68.9725,68.8593,68.897,146026.0
2023-06-14 15:50:00,72.99,73.15,72.92,73.15,535478.0,68.8876,69.0386,68.8215,69.0386,535478.0
2023-06-15 09:30:00,73.55,73.69,73.37,73.56,189213.0,69.4161,69.5482,69.2462,69.4256,189213.0
2023-06-15 09:40:00,73.56,73.75,73.52,73.6,156714.0,69.4256,69.6049,69.3878,69.4633,156714.0
2023-06-15 09:50:00,73.6,73.73,73.55,73.67,71593.0,69.4633,69.586,69.4161,69.5294,71593.0
2023-06-15 10:00:00,73.66,73.67,73.51,73.51,136193.0,69.5199,69.5294,69.3784,69.3784,136193.0
2023-06-15 10:10:00,73.52,73.58,73.47,73.48,74395.0,69.3878,69.4444,69.3406,69.35,74395.0
2023-06-15 10:20:00,73.46,73.5,73.37,73.41,78712.0,69.3312,69.3689,69.2462,69.284,78712.0
2023-06-15 10:30:00,73.41,73.43,73.2,73.22,62455.0,69.284,69.3029,69.0858,69.1047,62455.0
2023-06-15 10:40:00,73.22,73.27,73.19,73.25,71167.0,69.1047,69.1519,69.0763,69.133,71167.0
2023-06-15 10:50:00,73.24,73.36,73.21,73.32,89680.0,69.1235,69.2368,69.0952,69.199,89680.0
2023-06-15 11:00:00,73.33,73.4,73.23,73.31,73577.0,69.2085,69.2745,69.1141,69.1896,73577.0
2023-06-15 11:10:00,73.31,73.33,73.2,73.22,48821.0,69.1896,69.2085,69.0858,69.1047,48821.0
2023-06-15 11:20:00,73.23,73.42,73.21,73.4,41278.0,69.1141,69.2934,69.0952,69.2745,41278.0
2023-06-15 11:30:00,73.39,73.43,73.31,73.42,30594.0,69.2651,69.3029,69.1896,69.2934,30594.0
2023-06-15 11:40:00,73.43,73.47,73.3,73.3,35970.0,69.3029,69.3406,69.1802,69.1802,35970.0
2023-06-15 11:50:00,73.32,73.39,73.29,73.34,41309.0,69.199,69.2651,69.1707,69.2179,41309.0
2023-06-15 12:00:00,73.33,73.35,73.24,73.3,36244.0,69.2085,69.2274,69.1235,69.1802,36244.0
2023-06-15 12:10:00,73.3,73.38,73.3,73.33,30255.0,69.1802,69.2557,69.1802,69.2085,30255.0
2023-06-15 12:20:00,73.33,73.38,73.3,73.33,24056.0,69.2085,69.2557,69.1802,69.2085,24056.0
2023-06-15 12:30:00,73.33,73.36,73.28,73.28,27394.0,69.2085,69.2368,69.1613,69.1613,27394.0
2023-06-15 12:40:00,73.28,73.38,73.28,73.38,56832.0,69.1613,69.2557,69.1613,69.2557,56832.0
2023-06-15 12:50:00,73.38,73.39,73.32,73.33,30779.0,69.2557,69.2651,69.199,69.2085,30779.0
2023-06-15 13:00:00,73.34,73.35,73.27,73.31,17340.0,69.2179,69.2274,69.1519,69.1896,17340.0
2023-06-15 13:10:00,73.31,73.4,73.3,73.35,26277.0,69.1896,69.2745,69.1802,69.2274,26277.0
2023-06-15 13:20:00,73.35,73.43,73.33,73.41,61252.0,69.2274,69.3029,69.2085,69.284,61252.0
2023-06-15 13:30:00,73.41,73.48,73.41,73.45,72078.0,69.284,69.35,69.284,69.3217,72078.0
2023-06-15 13:40:00,73.46,73.46,73.35,73.39,42667.0,69.3312,69.3312,69.2274,69.2651,42667.0
2023-06-15 13:50:00,73.4,73.48,73.4,73.47,35336.0,69.2745,69.35,69.2745,69.3406,35336.0
2023-06-15 14:00:00,73.47,73.49,73.36,73.37,47612.0,69.3406,69.3595,69.2368,69.2462,47612.0
2023-06-15 14:10:00,73.37,73.42,73.35,73.4,75460.0,69.2462,69.2934,69.2274,69.2745,75460.0
2023-06-15 14:20:00,73.39,73.4,73.34,73.39,69885.0,69.2651,69.2745,69.2179,69.2651,69885.0
2023-06-15 14:30:00,73.39,73.49,73.38,73.45,63717.0,69.2651,69.3595,69.2557,69.3217,63717.0
2023-06-15 14:40:00,73.45,73.57,73.44,73.56,55648.0,69.3217,69.435,69.3123,69.4256,55648.0
2023-06-15 14:50:00,73.56,73.76,73.56,73.74,77446.0,69.4256,69.6143,69.4256,69.5954,77446.0
2023-06-15 15:00:00,73.75,73.79,73.67,73.74,46412.0,69.6049,69.6426,69.5294,69.5954,46412.0
2023-06-15 15:10:00,73.73,73.79,73.66,73.68,55059.0,69.586,69.6426,69.5199,69.5388,55059.0
2023-06-15 15:20:00,73.67,73.7,73.65,73.69,47763.0,69.5294,69.5577,69.5105,69.5482,47763.0
2023-06-15 15:30:00,73.69,73.71,73.58,73.59,133568.0,69.5482,69.5671,69.4444,69.4539,133568.0
2023-06-15 15:40:00,73.6,73.6,73.43,73.44,321380.0,69.4633,69.4633,69.3029,69.3123,321380.0
2023-06-15 15:50:00,73.44,73.54,73.41,73.45,400045.0,69.3123,69.4067,69.284,69.3217,400045.0
2023-06-16 09:30:00,74.12,74.22,73.8,74.13,2304044.0,69.9541,70.0485,69.6521,69.9635,2304044.0
2023-06-16 09:40:00,74.13,74.41,74.03,74.15,146208.0,69.9635,70.2278,69.8691,69.9824,146208.0
2023-06-16 09:50:00,74.14,74.3,73.92,74.25,152029.0,69.973,70.124,69.7653,70.0768,152029.0
2023-06-16 10:00:00,74.27,74.37,74.19,74.2,79883.0,70.0956,70.19,70.0201,70.0296,79883.0
2023-06-16 10:10:00,74.19,74.19,74.01,74.09,88052.0,70.0201,70.0201,69.8503,69.9258,88052.0
2023-06-16 10:20:00,74.09,74.3,74.03,74.28,259903.0,69.9258,70.124,69.8691,70.1051,259903.0
2023-06-16 10:30:00,74.28,74.35,74.09,74.16,240437.0,70.1051,70.1712,69.9258,69.9918,240437.0
2023-06-16 10:40:00,74.15,74.2,74.08,74.1,200262.0,69.9824,70.0296,69.9163,69.9352,200262.0
2023-06-16 10:50:00,74.09,74.18,74.07,74.15,145056.0,69.9258,70.0107,69.9069,69.9824,145056.0
2023-06-16 11:00:00,74.16,74.3,74.12,74.27,54985.0,69.9918,70.124,69.9541,70.0956,54985.0
2023-06-16 11:10:00,74.26,74.41,74.26,74.38,67908.0,70.0862,70.2278,70.0862,70.1995,67908.0
2023-06-16 11:20:00,74.39,74.39,74.15,74.26,147304.0,70.2089,70.2089,69.9824,70.0862,147304.0
2023-06-16 11:30:00,74.27,74.28,74.11,74.17,95074.0,70.0956,70.1051,69.9446,70.0013,95074.0
2023-06-16 11:40:00,74.17,74.19,73.99,74.0,67123.0,70.0013,70.0201,69.8314,69.8408,67123.0
2023-06-16 11:50:00,74.0,74.08,73.96,74.08,90461.0,69.8408,69.9163,69.8031,69.9163,90461.0
2023-06-16 12:00:00,74.08,74.17,74.08,74.14,71109.0,69.9163,70.0013,69.9163,69.973,71109.0
2023-06-16 12:10:00,74.13,74.18,74.02,74.06,280811.0,69.9635,70.0107,69.8597,69.8975,280811.0
2023-06-16 12:20:00,74.06,74.2,74.05,74.18,33028.0,69.8975,70.0296,69.888,70.0107,33028.0
2023-06-16 12:30:00,74.17,74.24,74.13,74.18,49345.0,70.0013,70.0673,69.9635,70.0107,49345.0
2023-06-16 12:40:00,74.19,74.2,74.14,74.16,30275.0,70.0201,70.0296,69.973,69.9918,30275.0
2023-06-16 12:50:00,74.16,74.18,74.1,74.16,57704.0,69.9918,70.0107,69.9352,69.9918,57704.0
2023-06-16 13:00:00,74.16,74.17,74.07,74.08,43599.0,69.9918,70.0013,69.9069,69.9163,43599.0
2023-06-16 13:10:00,74.07,74.18,74.03,74.16,35190.0,69.9069,70.0107,69.8691,69.9918,35190.0
2023-06-16 13:20:00,74.16,74.17,74.08,74.1,30216.0,69.9918,70.0013,69.9163,69.9352,30216.0
2023-06-16 13:30:00,74.09,74.11,74.01,74.03,27555.0,69.9258,69.9446,69.8503,69.8691,27555.0
2023-06-16 13:40:00,74.03,74.04,73.99,74.0,33272.0,69.8691,69.8786,69.8314,69.8408,33272.0
2023-06-16 13:50:00,74.0,74.04,73.99,74.0,43892.0,69.8408,69.8786,69.8314,69.8408,43892.0
2023-06-16 14:00:00,74.0,74.06,73.99,74.03,47850.0,69.8408,69.8975,69.8314,69.8691,47850.0
2023-06-16 14:10:00,74.03,74.04,73.99,74.01,37061.0,69.8691,69.8786,69.8314,69.8503,37061.0
2023-06-16 14:20:00,74.01,74.03,73.98,74.01,34659.0,69.8503,69.8691,69.8219,69.8503,34659.0
2023-06-16 14:30:00,74.02,74.03,73.81,73.83,35468.0,69.8597,69.8691,69.6615,69.6804,35468.0
2023-06-16 14:40:00,73.84,73.84,73.74,73.77,43031.0,69.6898,69.6898,69.5954,69.6238,43031.0
2023-06-16 14:50:00,73.77,73.82,73.74,73.76,50070.0,69.6238,69.6709,69.5954,69.6143,50070.0
2023-06-16 15:00:00,73.76,73.78,73.69,73.78,59800.0,69.6143,69.6332,69.5482,69.6332,59800.0
2023-06-16 15:10:00,73.78,73.79,73.62,73.65,50394.0,69.6332,69.6426,69.4822,69.5105,50394.0
2023-06-16 15:20:00,73.65,73.79,73.61,73.61,116293.0,69.5105,69.6426,69.4727,69.4727,116293.0
2023-06-16 15:30:00,73.61,73.66,73.55,73.58,179207.0,69.4727,69.5199,69.4161,69.4444,179207.0
2023-06-16 15:40:00,73.59,73.59,73.43,73.56,432182.0,69.4539,69.4539,69.3029,69.4256,432182.0
2023-06-16 15:50:00,73.55,73.62,73.45,73.59,489148.0,69.4161,69.4822,69.3217,69.4539,489148.0
2023-06-20 09:30:00,73.92,74.25,73.84,73.9,323525.0,69.7653,70.0768,69.6898,69.7464,323525.0
2023-06-20 09:40:00,73.9,74.22,73.89,74.11,187842.0,69.7464,70.0485,69.737,69.9446,187842.0
2023-06-20 09:50:00,74.1,74.1,73.84,73.9,128457.0,69.9352,69.9352,69.6898,69.7464,128457.0
2023-06-20 10:00:00,73.91,74.01,73.89,74.0,129936.0,69.7559,69.8503,69.737,69.8408,129936.0
2023-06-20 10:10:00,74.0,74.02,73.9,73.97,68699.0,69.8408,69.8597,69.7464,69.8125,68699.0
2023-06-20 10:20:00,73.97,74.0,73.85,73.99,79478.0,69.8125,69.8408,69.6993,69.8314,79478.0
2023-06-20 10:30:00,74.0,74.12,73.94,74.0,89109.0,69.8408,69.9541,69.7842,69.8408,89109.0
2023-06-20 10:40:00,73.99,73.99,73.81,73.84,69437.0,69.8314,69.8314,69.6615,69.6898,69437.0
2023-06-20 10:50:00,73.84,73.91,73.79,73.81,62065.0,69.6898,69.7559,69.6426,69.6615,62065.0
2023-06-20 11:00:00,73.81,73.86,73.65,73.69,113448.0,69.6615,69.7087,69.5105,69.5482,113448.0
2023-06-20 11:10:00,73.69,73.78,73.69,73.73,44874.0,69.5482,69.6332,69.5482,69.586,44874.0
2023-06-20 11:20:00,73.72,73.74,73.65,73.69,47012.0,69.5766,69.5954,69.5105,69.5482,47012.0
2023-06-20 11:30:00,73.69,73.81,73.68,73.76,63135.0,69.5482,69.6615,69.5388,69.6143,63135.0
2023-06-20 11:40:00,73.76,73.83,73.7,73.83,62077.0,69.6143,69.6804,69.5577,69.6804,62077.0
2023-06-20 11:50:00,73.83,73.84,73.75,73.77,43258.0,69.6804,69.6898,69.6049,69.6238,43258.0
2023-06-20 12:00:00,73.77,73.83,73.7,73.71,44031.0,69.6238,69.6804,69.5577,69.5671,44031.0
2023-06-20 12:10:00,73.72,73.73,73.63,73.65,31729.0,69.5766,69.586,69.4916,69.5105,31729.0
2023-06-20 12:20:00,73.65,73.81,73.65,73.78,41076.0,69.5105,69.6615,69.5105,69.6332,41076.0
2023-06-20 12:30:00,73.77,73.84,73.76,73.83,49322.0,69.6238,69.6898,69.6143,69.6804,49322.0
2023-06-20 12:40:00,73.83,73.94,73.83,73.92,82431.0,69.6804,69.7842,69.6804,69.7653,82431.0
2023-06-20 12:50:00,73.93,73.96,73.86,73.89,100232.0,69.7748,69.8031,69.7087,69.737,100232.0
2023-06-20 13:00:00,73.9,73.9,73.81,73.83,50019.0,69.7464,69.7464,69.6615,69.6804,50019.0
2023-06-20 13:10:00,73.84,73.84,73.73,73.74,88433.0,69.6898,69.6898,69.586,69.5954,88433.0
2023-06-20 13:20:00,73.74,73.79,73.69,73.7,52478.0,69.5954,69.6426,69.5482,69.5577,52478.0
2023-06-20 13:30:00,73.7,73.73,73.57,73.62,39790.0,69.5577,69.586,69.435,69.4822,39790.0
2023-06-20 13:40:00,73.62,73.67,73.61,73.63,39197.0,69.4822,69.5294,69.4727,69.4916,39197.0
2023-06-20 13:50:00,73.64,73.65,73.48,73.51,70767.0,69.5011,69.5105,69.35,69.3784,70767.0
2023-06-20 14:00:00,73.51,73.64,73.49,73.61,65158.0,69.3784,69.5011,69.3595,69.4727,65158.0
2023-06-20 14:10:00,73.61,73.63,73.56,73.58,44492.0,69.4727,69.4916,69.4256,69.4444,44492.0
2023-06-20 14:20:00,73.59,73.66,73.58,73.62,45173.0,69.4539,69.5199,69.4444,69.4822,45173.0
2023-06-20 14:30:00,73.62,73.67,73.6,73.64,41482.0,69.4822,69.5294,69.4633,69.5011,41482.0
2023-06-20 14:40:00,73.63,73.65,73.54,73.62,46877.0,69.4916,69.5105,69.4067,69.4822,46877.0
2023-06-20 14:50:00,73.62,73.65,73.59,73.61,39712.0,69.4822,69.5105,69.4539,69.4727,39712.0
2023-06-20 15:00:00,73.61,73.62,73.54,73.58,62364.0,69.4727,69.4822,69.4067,69.4444,62364.0
2023-06-20 15:10:00,73.58,73.58,73.47,73.51,79235.0,69.4444,69.4444,69.3406,69.3784,79235.0
2023-06-20 15:20:00,73.51,73.53,73.4,73.44,83499.0,69.3784,69.3972,69.2745,69.3123,83499.0
2023-06-20 15:30:00,73.45,73.47,73.36,73.37,75735.0,69.3217,69.3406,69.2368,69.2462,75735.0
2023-06-20 15:40:00,73.38,73.4,73.3,73.31,111615.0,69.2557,69.2745,69.1802,69.1896,111615.0
2023-06-20 15:50:00,73.31,73.38,73.24,73.26,406989.0,69.1896,69.2557,69.1235,69.1424,406989.0
2023-06-21 09:30:00,73.17,73.26,72.68,72.68,122145.0,69.0575,69.1424,68.595,68.595,122145.0
2023-06-21 09:40:00,72.67,72.98,72.62,72.84,144703.0,68.5856,68.8782,68.5384,68.746,144703.0
2023-06-21 09:50:00,72.82,73.12,72.76,73.1,94598.0,68.7271,69.0103,68.6705,68.9914,94598.0
2023-06-21 10:00:00,73.1,73.15,72.88,72.95,197441.0,68.9914,69.0386,68.7838,68.8498,197441.0
2023-06-21 10:10:00,72.95,73.13,72.93,73.11,75057.0,68.8498,69.0197,68.831,69.0008,75057.0
2023-06-21 10:20:00,73.1,73.19,73.05,73.15,91778.0,68.9914,69.0763,68.9442,69.0386,91778.0
2023-06-21 10:30:00,73.15,73.25,73.11,73.19,112338.0,69.0386,69.133,69.0008,69.0763,112338.0
2023-06-21 10:40:00,73.19,73.34,73.18,73.32,56658.0,69.0763,69.2179,69.0669,69.199,56658.0
2023-06-21 10:50:00,73.33,73.34,73.21,73.26,100820.0,69.2085,69.2179,69.0952,69.1424,100820.0
2023-06-21 11:00:00,73.26,73.48,73.25,73.45,54800.0,69.1424,69.35,69.133,69.3217,54800.0
2023-06-21 11:10:00,73.45,73.5,73.38,73.42,367999.0,69.3217,69.3689,69.2557,69.2934,367999.0
2023-06-21 11:20:00,73.41,73.42,73.18,73.19,365529.0,69.284,69.2934,69.0669,69.0763,365529.0
2023-06-21 11:30:00,73.2,73.21,73.08,73.12,122176.0,69.0858,69.0952,68.9725,69.0103,122176.0
2023-06-21 11:40:00,73.13,73.25,73.08,73.23,70015.0,69.0197,69.133,68.9725,69.1141,70015.0
2023-06-21 11:50:00,73.23,73.24,73.14,73.16,32497.0,69.1141,69.1235,69.0292,69.048,32497.0
2023-06-21 12:00:00,73.17,73.26,73.16,73.22,51469.0,69.0575,69.1424,69.048,69.1047,51469.0
2023-06-21 12:10:00,73.23,73.38,73.21,73.31,139166.0,69.1141,69.2557,69.0952,69.1896,139166.0
2023-06-21 12:20:00,73.31,73.31,73.2,73.28,56568.0,69.1896,69.1896,69.0858,69.1613,56568.0
2023-06-21 12:30:00,73.29,73.32,73.24,73.28,36144.0,69.1707,69.199,69.1235,69.1613,36144.0
2023-06-21 12:40:00,73.27,73.31,73.17,73.22,43550.0,69.1519,69.1896,69.0575,69.1047,43550.0
2023-06-21 12:50:00,73.21,73.28,73.17,73.25,41451.0,69.0952,69.1613,69.0575,69.133,41451.0
2023-06-21 13:00:00,73.25,73.25,73.17,73.23,38460.0,69.133,69.133,69.0575,69.1141,38460.0
2023-06-21 13:10:00,73.23,73.25,73.17,73.2,59045.0,69.1141,69.133,69.0575,69.0858,59045.0
2023-06-21 13:20:00,73.2,73.25,73.18,73.19,57684.0,69.0858,69.133,69.0669,69.0763,57684.0
2023-06-21 13:30:00,73.2,73.2,73.15,73.19,42035.0,69.0858,69.0858,69.0386,69.0763,42035.0
2023-06-21 13:40:00,73.19,73.27,73.18,73.25,75117.0,69.0763,69.1519,69.0669,69.133,75117.0
2023-06-21 13:50:00,73.24,73.26,73.18,73.2,136997.0,69.1235,69.1424,69.0669,69.0858,136997.0
2023-06-21 14:00:00,73.2,73.29,73.19,73.23,309039.0,69.0858,69.1707,69.0763,69.1141,309039.0
2023-06-21 14:10:00,73.23,73.25,73.19,73.23,108362.0,69.1141,69.133,69.0763,69.1141,108362.0
2023-06-21 14:20:00,73.23,73.25,73.21,73.23,100917.0,69.1141,69.133,69.0952,69.1141,100917.0
2023-06-21 14:30:00,73.23,73.26,73.18,73.2,69720.0,69.1141,69.1424,69.0669,69.0858,69720.0
2023-06-21 14:40:00,73.2,73.2,73.14,73.17,85153.0,69.0858,69.0858,69.0292,69.0575,85153.0
2023-06-21 14:50:00,73.17,73.22,73.16,73.2,76956.0,69.0575,69.1047,69.048,69.0858,76956.0
2023-06-21 15:00:00,73.2,73.21,73.11,73.12,80177.0,69.0858,69.0952,69.0008,69.0103,80177.0
2023-06-21 15:10:00,73.12,73.13,73.01,73.02,117823.0,69.0103,69.0197,68.9065,68.9159,117823.0
2023-06-21 15:20:00,73.02,73.06,73.0,73.03,413892.0,68.9159,68.9537,68.897,68.9253,413892.0
2023-06-21 15:30:00,73.03,73.13,72.98,73.06,195690.0,68.9253,69.0197,68.8782,68.9537,195690.0
2023-06-21 15:40:00,73.06,73.13,73.05,73.08,91740.0,68.9537,69.0197,68.9442,68.9725,91740.0
2023-06-21 15:50:00,73.09,73.16,73.08,73.14,346953.0,68.982,69.048,68.9725,69.0292,346953.0
2023-06-22 09:30:00,73.28,73.78,73.26,73.62,440026.0,69.1613,69.6332,69.1424,69.4822,440026.0
2023-06-22 09:40:00,73.6,73.71,73.49,73.61,193054.0,69.4633,69.5671,69.3595,69.4727,193054.0
2023-06-22 09:50:00,73.61,73.84,73.56,73.78,217945.0,69.4727,69.6898,69.4256,69.6332,217945.0
2023-06-22 10:00:00,73.78,73.95,73.71,73.72,119993.0,69.6332,69.7936,69.5671,69.5766,119993.0
2023-06-22 10:10:00,73.72,73.72,73.48,73.55,68150.0,69.5766,69.5766,69.35,69.4161,68150.0
2023-06-22 10:20:00,73.54,73.75,73.53,73.68,143770.0,69.4067,69.6049,69.3972,69.5388,143770.0
2023-06-22 10:30:00,73.69,73.71,73.62,73.65,77280.0,69.5482,69.5671,69.4822,69.5105,77280.0
2023-06-22 10:40:00,73.64,73.74,73.58,73.73,85367.0,69.5011,69.5954,69.4444,69.586,85367.0
2023-06-22 10:50:00,73.74,73.87,73.71,73.74,137298.0,69.5954,69.7181,69.5671,69.5954,137298.0
2023-06-22 11:00:00,73.74,73.81,73.64,73.73,81576.0,69.5954,69.6615,69.5011,69.586,81576.0
2023-06-22 11:10:00,73.74,73.76,73.63,73.64,86738.0,69.5954,69.6143,69.4916,69.5011,86738.0
2023-06-22 11:20:00,73.64,73.67,73.55,73.59,150196.0,69.5011,69.5294,69.4161,69.4539,150196.0
2023-06-22 11:30:00,73.58,73.66,73.51,73.66,82789.0,69.4444,69.5199,69.3784,69.5199,82789.0
2023-06-22 11:40:00,73.66,73.7,73.49,73.5,226849.0,69.5199,69.5577,69.3595,69.3689,226849.0
2023-06-22 11:50:00,73.5,73.51,73.4,73.41,33123.0,69.3689,69.3784,69.2745,69.284,33123.0
2023-06-22 12:00:00,73.41,73.44,73.38,73.44,38564.0,69.284,69.3123,69.2557,69.3123,38564.0
2023-06-22 12:10:00,73.43,73.52,73.42,73.48,31042.0,69.3029,69.3878,69.2934,69.35,31042.0
2023-06-22 12:20:00,73.46,73.56,73.46,73.54,25576.0,69.3312,69.4256,69.3312,69.4067,25576.0
2023-06-22 12:30:00,73.53,73.57,73.47,73.52,29919.0,69.3972,69.435,69.3406,69.3878,29919.0
2023-06-22 12:40:00,73.53,73.57,73.51,73.54,35601.0,69.3972,69.435,69.3784,69.4067,35601.0
2023-06-22 12:50:00,73.54,73.63,73.54,73.62,26822.0,69.4067,69.4916,69.4067,69.4822,26822.0
2023-06-22 13:00:00,73.62,73.62,73.52,73.53,28562.0,69.4822,69.4822,69.3878,69.3972,28562.0
2023-06-22 13:10:00,73.53,73.55,73.51,73.54,25257.0,69.3972,69.4161,69.3784,69.4067,25257.0
2023-06-22 13:20:00,73.55,73.64,73.53,73.61,28052.0,69.4161,69.5011,69.3972,69.4727,28052.0
2023-06-22 13:30:00,73.6,73.61,73.52,73.59,29823.0,69.4633,69.4727,69.3878,69.4539,29823.0
2023-06-22 13:40:00,73.6,73.65,73.59,73.64,21602.0,69.4633,69.5105,69.4539,69.5011,21602.0
2023-06-22 13:50:00,73.65,73.68,73.64,73.67,40274.0,69.5105,69.5388,69.5011,69.5294,40274.0
2023-06-22 14:00:00,73.68,73.7,73.64,73.66,49324.0,69.5388,69.5577,69.5011,69.5199,49324.0
2023-06-22 14:10:00,73.65,73.75,73.57,73.59,155878.0,69.5105,69.6049,69.435,69.4539,155878.0
2023-06-22 14:20:00,73.6,73.65,73.51,73.57,83165.0,69.4633,69.5105,69.3784,69.435,83165.0
2023-06-22 14:30:00,73.58,73.65,73.54,73.62,314996.0,69.4444,69.5105,69.4067,69.4822,314996.0
2023-06-22 14:40:00,73.62,73.66,73.56,73.66,253489.0,69.4822,69.5199,69.4256,69.5199,253489.0
2023-06-22 14:50:00,73.66,73.71,73.63,73.69,66544.0,69.5199,69.5671,69.4916,69.5482,66544.0
2023-06-22 15:00:00,73.7,73.72,73.65,73.66,77412.0,69.5577,69.5766,69.5105,69.5199,77412.0
2023-06-22 15:10:00,73.67,73.78,73.67,73.73,57827.0,69.5294,69.6332,69.5294,69.586,57827.0
2023-06-22 15:20:00,73.73,73.84,73.73,73.8,97248.0,69.586,69.6898,69.586,69.6521,97248.0
2023-06-22 15:30:00,73.79,73.8,73.6,73.69,137736.0,69.6426,69.6521,69.4633,69.5482,137736.0
2023-06-22 15:40:00,73.69,73.7,73.61,73.67,128147.0,69.5482,69.5577,69.4727,69.5294,128147.0
2023-06-22 15:50:00,73.67,73.77,73.66,73.73,379301.0,69.5294,69.6238,69.5199,69.586,379301.0
2023-06-23 09:30:00,74.12,74.12,73.3,73.37,206689.0,69.9541,69.9541,69.1802,69.2462,206689.0
2023-06-23 09:40:00,73.41,73.78,73.39,73.55,417174.0,69.284,69.6332,69.2651,69.4161,417174.0
2023-06-23 09:50:00,73.55,73.65,73.43,73.55,167824.0,69.4161,69.5105,69.3029,69.4161,167824.0
2023-06-23 10:00:00,73.56,73.6,73.45,73.53,147636.0,69.4256,69.4633,69.3217,69.3972,147636.0
2023-06-23 10:10:00,73.54,73.55,73.41,73.51,91815.0,69.4067,69.4161,69.284,69.3784,91815.0
2023-06-23 10:20:00,73.51,73.61,73.49,73.57,111135.0,69.3784,69.4727,69.3595,69.435,111135.0
2023-06-23 10:30:00,73.56,73.59,73.48,73.54,150806.0,69.4256,69.4539,69.35,69.4067,150806.0
2023-06-23 10:40:00,73.54,73.61,73.51,73.56,59959.0,69.4067,69.4727,69.3784,69.4256,59959.0
2023-06-23 10:50:00,73.56,73.56,73.23,73.28,142180.0,69.4256,69.4256,69.1141,69.1613,142180.0
2023-06-23 11:00:00,73.29,73.34,73.16,73.22,142361.0,69.1707,69.2179,69.048,69.1047,142361.0
2023-06-23 11:10:00,73.22,73.29,73.13,73.13,72132.0,69.1047,69.1707,69.0197,69.0197,72132.0
2023-06-23 11:20:00,73.13,73.25,73.11,73.16,69013.0,69.0197,69.133,69.0008,69.048,69013.0
2023-06-23 11:30:00,73.16,73.2,73.06,73.1,58674.0,69.048,69.0858,68.9537,68.9914,58674.0
2023-06-23 11:40:00,73.09,73.2,73.09,73.17,100752.0,68.982,69.0858,68.982,69.0575,100752.0
2023-06-23 11:50:00,73.17,73.36,73.15,73.34,49635.0,69.0575,69.2368,69.0386,69.2179,49635.0
2023-06-23 12:00:00,73.38,73.38,73.26,73.3,52500.0,69.2557,69.2557,69.1424,69.1802,52500.0
2023-06-23 12:10:00,73.3,73.33,73.2,73.31,65974.0,69.1802,69.2085,69.0858,69.1896,65974.0
2023-06-23 12:20:00,73.31,73.37,73.3,73.33,31983.0,69.1896,69.2462,69.1802,69.2085,31983.0
2023-06-23 12:30:00,73.34,73.35,73.21,73.25,63338.0,69.2179,69.2274,69.0952,69.133,63338.0
2023-06-23 12:40:00,73.25,73.31,73.2,73.28,46460.0,69.133,69.1896,69.0858,69.1613,46460.0
2023-06-23 12:50:00,73.28,73.29,73.24,73.27,41653.0,69.1613,69.1707,69.1235,69.1519,41653.0
2023-06-23 13:00:00,73.27,73.28,73.1,73.15,46459.0,69.1519,69.1613,68.9914,69.0386,46459.0
2023-06-23 13:10:00,73.16,73.18,73.1,73.11,32529.0,69.048,69.0669,68.9914,69.0008,32529.0
2023-06-23 13:20:00,73.11,73.15,73.07,73.13,36638.0,69.0008,69.0386,68.9631,69.0197,36638.0
2023-06-23 13:30:00,73.13,73.33,73.12,73.33,50662.0,69.0197,69.2085,69.0103,69.2085,50662.0
2023-06-23 13:40:00,73.33,73.35,73.25,73.29,46189.0,69.2085,69.2274,69.133,69.1707,46189.0
2023-06-23 13:50:00,73.3,73.32,73.25,73.27,41213.0,69.1802,69.199,69.133,69.1519,41213.0
2023-06-23 14:00:00,73.26,73.26,73.15,73.17,77089.0,69.1424,69.1424,69.0386,69.0575,77089.0
2023-06-23 14:10:00,73.17,73.19,73.11,73.15,38609.0,69.0575,69.0763,69.0008,69.0386,38609.0
2023-06-23 14:20:00,73.16,73.17,73.1,73.11,32422.0,69.048,69.0575,68.9914,69.0008,32422.0
2023-06-23 14:30:00,73.11,73.19,73.1,73.13,42457.0,69.0008,69.0763,68.9914,69.0197,42457.0
2023-06-23 14:40:00,73.12,73.12,72.96,72.98,55898.0,69.0103,69.0103,68.8593,68.8782,55898.0
2023-06-23 14:50:00,72.98,73.01,72.94,73.01,43868.0,68.8782,68.9065,68.8404,68.9065,43868.0
2023-06-23 15:00:00,73.0,73.1,72.96,73.09,64008.0,68.897,68.9914,68.8593,68.982,64008.0
2023-06-23 15:10:00,73.1,73.18,73.07,73.1,74418.0,68.9914,69.0669,68.9631,68.9914,74418.0
2023-06-23 15:20:00,73.1,73.15,73.05,73.14,61934.0,68.9914,69.0386,68.9442,69.0292,61934.0
2023-06-23 15:30:00,73.15,73.29,73.13,73.28,84028.0,69.0386,69.1707,69.0197,69.1613,84028.0
2023-06-23 15:40:00,73.28,73.29,73.22,73.23,95836.0,69.1613,69.1707,69.1047,69.1141,95836.0
2023-06-23 15:50:00,73.23,73.23,72.96,73.1,773007.0,69.1141,69.1141,68.8593,68.9914,773007.0
2023-06-26 09:30:00,73.09,73.09,72.47,72.71,179394.0,68.982,68.982,68.3968,68.6233,179394.0
2023-06-26 09:40:00,72.71,72.85,72.56,72.73,113180.0,68.6233,68.7555,68.4818,68.6422,113180.0
2023-06-26 09:50:00,72.74,72.75,72.45,72.45,198857.0,68.6516,68.6611,68.3779,68.3779,198857.0
2023-06-26 10:00:00,72.45,72.67,72.44,72.55,122857.0,68.3779,68.5856,68.3685,68.4723,122857.0
2023-06-26 10:10:00,72.55,72.71,72.5,72.59,51423.0,68.4723,68.6233,68.4251,68.5101,51423.0
2023-06-26 10:20:00,72.59,72.65,72.57,72.63,73762.0,68.5101,68.5667,68.4912,68.5478,73762.0
2023-06-26 10:30:00,72.64,72.65,72.46,72.5,71593.0,68.5573,68.5667,68.3874,68.4251,71593.0
2023-06-26 10:40:00,72.5,72.56,72.35,72.55,57888.0,68.4251,68.4818,68.2836,68.4723,57888.0
2023-06-26 10:50:00,72.55,72.57,72.47,72.51,55305.0,68.4723,68.4912,68.3968,68.4346,55305.0
2023-06-26 11:00:00,72.51,72.59,72.44,72.59,48588.0,68.4346,68.5101,68.3685,68.5101,48588.0
2023-06-26 11:10:00,72.59,72.75,72.55,72.75,39888.0,68.5101,68.6611,68.4723,68.6611,39888.0
2023-06-26 11:20:00,72.75,72.85,72.74,72.76,55644.0,68.6611,68.7555,68.6516,68.6705,55644.0
2023-06-26 11:30:00,72.76,72.79,72.65,72.78,57282.0,68.6705,68.6988,68.5667,68.6894,57282.0
2023-06-26 11:40:00,72.78,72.82,72.75,72.8,44241.0,68.6894,68.7271,68.6611,68.7083,44241.0
2023-06-26 11:50:00,72.8,72.8,72.68,72.76,58172.0,68.7083,68.7083,68.595,68.6705,58172.0
2023-06-26 12:00:00,72.77,72.88,72.75,72.87,59535.0,68.68,68.7838,68.6611,68.7743,59535.0
2023-06-26 12:10:00,72.87,73.02,72.86,72.95,69916.0,68.7743,68.9159,68.7649,68.8498,69916.0
2023-06-26 12:20:00,72.95,73.1,72.94,73.08,47987.0,68.8498,68.9914,68.8404,68.9725,47987.0
2023-06-26 12:30:00,73.08,73.1,73.02,73.09,53080.0,68.9725,68.9914,68.9159,68.982,53080.0
2023-06-26 12:40:00,73.08,73.15,73.04,73.06,34353.0,68.9725,69.0386,68.9348,68.9537,34353.0
2023-06-26 12:50:00,73.06,73.06,73.01,73.03,18236.0,68.9537,68.9537,68.9065,68.9253,18236.0
2023-06-26 13:00:00,73.03,73.05,72.99,73.05,19077.0,68.9253,68.9442,68.8876,68.9442,19077.0
2023-06-26 13:10:00,73.05,73.12,73.03,73.09,31615.0,68.9442,69.0103,68.9253,68.982,31615.0
2023-06-26 13:20:00,73.09,73.1,72.98,73.03,33986.0,68.982,68.9914,68.8782,68.9253,33986.0
2023-06-26 13:30:00,73.03,73.06,72.96,73.01,35549.0,68.9253,68.9537,68.8593,68.9065,35549.0
2023-06-26 13:40:00,73.02,73.03,72.92,72.96,40257.0,68.9159,68.9253,68.8215,68.8593,40257.0
2023-06-26 13:50:00,72.97,72.97,72.89,72.92,35687.0,68.8687,68.8687,68.7932,68.8215,35687.0
2023-06-26 14:00:00,72.92,73.0,72.89,72.91,51883.0,68.8215,68.897,68.7932,68.8121,51883.0
2023-06-26 14:10:00,72.91,72.91,72.86,72.9,49661.0,68.8121,68.8121,68.7649,68.8026,49661.0
2023-06-26 14:20:00,72.9,73.0,72.86,72.98,52261.0,68.8026,68.897,68.7649,68.8782,52261.0
2023-06-26 14:30:00,72.98,73.06,72.94,73.06,54385.0,68.8782,68.9537,68.8404,68.9537,54385.0
2023-06-26 14:40:00,73.06,73.18,73.06,73.17,88785.0,68.9537,69.0669,68.9537,69.0575,88785.0
2023-06-26 14:50:00,73.17,73.17,73.1,73.15,74288.0,69.0575,69.0575,68.9914,69.0386,74288.0
2023-06-26 15:00:00,73.15,73.25,73.14,73.23,97568.0,69.0386,69.133,69.0292,69.1141,97568.0
2023-06-26 15:10:00,73.23,73.25,73.14,73.15,114759.0,69.1141,69.133,69.0292,69.0386,114759.0
2023-06-26 15:20:00,73.15,73.21,73.11,73.17,141831.0,69.0386,69.0952,69.0008,69.0575,141831.0
2023-06-26 15:30:00,73.17,73.21,73.14,73.17,126243.0,69.0575,69.0952,69.0292,69.0575,126243.0
2023-06-26 15:40:00,73.17,73.25,73.11,73.16,154257.0,69.0575,69.133,69.0008,69.048,154257.0
2023-06-26 15:50:00,73.15,73.28,73.12,73.25,431585.0,69.0386,69.1613,69.0103,69.133,431585.0
2023-06-27 09:30:00,73.4,73.73,73.4,73.7,149489.0,69.2745,69.586,69.2745,69.5577,149489.0
2023-06-27 09:40:00,73.71,73.71,73.27,73.45,109536.0,69.5671,69.5671,69.1519,69.3217,109536.0
2023-06-27 09:50:00,73.43,73.46,73.27,73.33,67932.0,69.3029,69.3312,69.1519,69.2085,67932.0
2023-06-27 10:00:00,73.32,73.36,73.14,73.26,62970.0,69.199,69.2368,69.0292,69.1424,62970.0
2023-06-27 10:10:00,73.26,73.47,73.26,73.41,79354.0,69.1424,69.3406,69.1424,69.284,79354.0
2023-06-27 10:20:00,73.42,73.43,73.26,73.26,67270.0,69.2934,69.3029,69.1424,69.1424,67270.0
2023-06-27 10:30:00,73.25,73.3,73.13,73.15,72011.0,69.133,69.1802,69.0197,69.0386,72011.0
2023-06-27 10:40:00,73.16,73.27,73.16,73.2,44295.0,69.048,69.1519,69.048,69.0858,44295.0
2023-06-27 10:50:00,73.2,73.22,73.05,73.07,93784.0,69.0858,69.1047,68.9442,68.9631,93784.0
2023-06-27 11:00:00,73.06,73.07,72.97,73.02,88708.0,68.9537,68.9631,68.8687,68.9159,88708.0
2023-06-27 11:10:00,73.02,73.09,72.96,73.03,90209.0,68.9159,68.982,68.8593,68.9253,90209.0
2023-06-27 11:20:00,73.03,73.11,73.02,73.1,59278.0,68.9253,69.0008,68.9159,68.9914,59278.0
2023-06-27 11:30:00,73.1,73.16,73.1,73.13,46137.0,68.9914,69.048,68.9914,69.0197,46137.0
2023-06-27 11:40:00,73.13,73.19,73.1,73.11,47298.0,69.0197,69.0763,68.9914,69.0008,47298.0
2023-06-27 11:50:00,73.11,73.24,73.11,73.17,50968.0,69.0008,69.1235,69.0008,69.0575,50968.0
2023-06-27 12:00:00,73.18,73.21,73.13,73.13,33741.0,69.0669,69.0952,69.0197,69.0197,33741.0
2023-06-27 12:10:00,73.14,73.16,73.1,73.16,45889.0,69.0292,69.048,68.9914,69.048,45889.0
2023-06-27 12:20:00,73.16,73.3,73.15,73.29,75874.0,69.048,69.1802,69.0386,69.1707,75874.0
2023-06-27 12:30:00,73.29,73.45,73.29,73.45,57628.0,69.1707,69.3217,69.1707,69.3217,57628.0
2023-06-27 12:40:00,73.45,73.47,73.4,73.42,84555.0,69.3217,69.3406,69.2745,69.2934,84555.0
2023-06-27 12:50:00,73.42,73.58,73.42,73.55,57220.0,69.2934,69.4444,69.2934,69.4161,57220.0
2023-06-27 13:00:00,73.56,73.58,73.48,73.52,52660.0,69.4256,69.4444,69.35,69.3878,52660.0
2023-06-27 13:10:00,73.52,73.59,73.51,73.53,43372.0,69.3878,69.4539,69.3784,69.3972,43372.0
2023-06-27 13:20:00,73.53,73.63,73.51,73.63,51097.0,69.3972,69.4916,69.3784,69.4916,51097.0
2023-06-27 13:30:00,73.63,73.68,73.57,73.59,47528.0,69.4916,69.5388,69.435,69.4539,47528.0
2023-06-27 13:40:00,73.58,73.65,73.56,73.63,51320.0,69.4444,69.5105,69.4256,69.4916,51320.0
2023-06-27 13:50:00,73.63,73.67,73.59,73.65,53188.0,69.4916,69.5294,69.4539,69.5105,53188.0
2023-06-27 14:00:00,73.65,73.73,73.65,73.72,52417.0,69.5105,69.586,69.5105,69.5766,52417.0
2023-06-27 14:10:00,73.73,73.75,73.69,73.73,57972.0,69.586,69.6049,69.5482,69.586,57972.0
2023-06-27 14:20:00,73.73,73.79,73.7,73.7,56605.0,69.586,69.6426,69.5577,69.5577,56605.0
2023-06-27 14:30:00,73.69,73.72,73.59,73.67,208024.0,69.5482,69.5766,69.4539,69.5294,208024.0
2023-06-27 14:40:00,73.67,73.73,73.6,73.73,135759.0,69.5294,69.586,69.4633,69.586,135759.0
2023-06-27 14:50:00,73.73,73.78,73.71,73.77,76306.0,69.586,69.6332,69.5671,69.6238,76306.0
2023-06-27 15:00:00,73.77,73.79,73.71,73.75,93361.0,69.6238,69.6426,69.5671,69.6049,93361.0
2023-06-27 15:10:00,73.74,73.77,73.65,73.66,110215.0,69.5954,69.6238,69.5105,69.5199,110215.0
2023-06-27 15:20:00,73.66,73.74,73.66,73.7,111217.0,69.5199,69.5954,69.5199,69.5577,111217.0
2023-06-27 15:30:00,73.7,73.72,73.68,73.68,101131.0,69.5577,69.5766,69.5388,69.5388,101131.0
2023-06-27 15:40:00,73.69,73.81,73.68,73.81,142249.0,69.5482,69.6615,69.5388,69.6615,142249.0
2023-06-27 15:50:00,73.81,73.97,73.79,73.95,815496.0,69.6615,69.8125,69.6426,69.7936,815496.0
2023-06-28 09:30:00,73.39,73.71,73.32,73.34,278176.0,69.2651,69.5671,69.199,69.2179,278176.0
2023-06-28 09:40:00,73.33,73.38,72.88,73.06,200991.0,69.2085,69.2557,68.7838,68.9537,200991.0
2023-06-28 09:50:00,73.09,73.1,72.93,73.03,114640.0,68.982,68.9914,68.831,68.9253,114640.0
2023-06-28 10:00:00,73.03,73.13,72.92,73.11,194073.0,68.9253,69.0197,68.8215,69.0008,194073.0
2023-06-28 10:10:00,73.13,73.15,72.92,72.97,98462.0,69.0197,69.0386,68.8215,68.8687,98462.0
2023-06-28 10:20:00,72.97,72.97,72.78,72.83,79014.0,68.8687,68.8687,68.6894,68.7366,79014.0
2023-06-28 10:30:00,72.82,72.95,72.77,72.92,120021.0,68.7271,68.8498,68.68,68.8215,120021.0
2023-06-28 10:40:00,72.92,72.92,72.77,72.8,68525.0,68.8215,68.8215,68.68,68.7083,68525.0
2023-06-28 10:50:00,72.79,72.9,72.75,72.89,76319.0,68.6988,68.8026,68.6611,68.7932,76319.0
2023-06-28 11:00:00,72.89,72.9,72.75,72.75,80885.0,68.7932,68.8026,68.6611,68.6611,80885.0
2023-06-28 11:10:00,72.76,73.0,72.75,73.0,107547.0,68.6705,68.897,68.6611,68.897,107547.0
2023-06-28 11:20:00,73.0,73.02,72.89,72.98,75059.0,68.897,68.9159,68.7932,68.8782,75059.0
2023-06-28 11:30:00,72.98,73.09,72.97,73.01,123246.0,68.8782,68.982,68.8687,68.9065,123246.0
2023-06-28 11:40:00,73.02,73.23,73.01,73.22,59753.0,68.9159,69.1141,68.9065,69.1047,59753.0
2023-06-28 11:50:00,73.22,73.3,73.21,73.3,32429.0,69.1047,69.1802,69.0952,69.1802,32429.0
2023-06-28 12:00:00,73.3,73.37,73.25,73.34,70857.0,69.1802,69.2462,69.133,69.2179,70857.0
2023-06-28 12:10:00,73.34,73.37,73.29,73.31,48345.0,69.2179,69.2462,69.1707,69.1896,48345.0
2023-06-28 12:20:00,73.32,73.42,73.31,73.39,44680.0,69.199,69.2934,69.1896,69.2651,44680.0
2023-06-28 12:30:00,73.39,73.41,73.24,73.32,67215.0,69.2651,69.284,69.1235,69.199,67215.0
2023-06-28 12:40:00,73.33,73.34,73.17,73.23,59479.0,69.2085,69.2179,69.0575,69.1141,59479.0
2023-06-28 12:50:00,73.24,73.27,73.1,73.14,76122.0,69.1235,69.1519,68.9914,69.0292,76122.0
2023-06-28 13:00:00,73.13,73.19,73.1,73.19,90648.0,69.0197,69.0763,68.9914,69.0763,90648.0
2023-06-28 13:10:00,73.19,73.24,73.16,73.23,92547.0,69.0763,69.1235,69.048,69.1141,92547.0
2023-06-28 13:20:00,73.23,73.23,73.1,73.14,61173.0,69.1141,69.1141,68.9914,69.0292,61173.0
2023-06-28 13:30:00,73.13,73.15,73.04,73.12,97231.0,69.0197,69.0386,68.9348,69.0103,97231.0
2023-06-28 13:40:00,73.12,73.14,73.03,73.06,114105.0,69.0103,69.0292,68.9253,68.9537,114105.0
2023-06-28 13:50:00,73.06,73.12,73.04,73.09,40160.0,68.9537,69.0103,68.9348,68.982,40160.0
2023-06-28 14:00:00,73.09,73.15,73.07,73.13,33535.0,68.982,69.0386,68.9631,69.0197,33535.0
2023-06-28 14:10:00,73.13,73.17,73.09,73.12,57379.0,69.0197,69.0575,68.982,69.0103,57379.0
2023-06-28 14:20:00,73.12,73.14,73.04,73.09,55243.0,69.0103,69.0292,68.9348,68.982,55243.0
2023-06-28 14:30:00,73.1,73.12,73.06,73.06,46616.0,68.9914,69.0103,68.9537,68.9537,46616.0
2023-06-28 14:40:00,73.06,73.09,73.03,73.05,35958.0,68.9537,68.982,68.9253,68.9442,35958.0
2023-06-28 14:50:00,73.06,73.09,73.05,73.06,59784.0,68.9537,68.982,68.9442,68.9537,59784.0
2023-06-28 15:00:00,73.07,73.12,73.05,73.12,95280.0,68.9631,69.0103,68.9442,69.0103,95280.0
2023-06-28 15:10:00,73.12,73.16,73.09,73.12,54207.0,69.0103,69.048,68.982,69.0103,54207.0
2023-06-28 15:20:00,73.12,73.14,73.06,73.08,73469.0,69.0103,69.0292,68.9537,68.9725,73469.0
2023-06-28 15:30:00,73.08,73.13,73.07,73.13,94508.0,68.9725,69.0197,68.9631,69.0197,94508.0
2023-06-28 15:40:00,73.12,73.14,73.1,73.13,136212.0,69.0103,69.0292,68.9914,69.0197,136212.0
2023-06-28 15:50:00,73.12,73.25,73.05,73.23,923749.0,69.0103,69.133,68.9442,69.1141,923749.0
2023-06-29 09:30:00,72.24,72.27,71.89,72.12,283429.0,68.5429,68.5714,68.2108,68.429,283429.0
2023-06-29 09:40:00,72.13,72.34,72.1,72.24,161626.0,68.4385,68.6378,68.4101,68.5429,161626.0
2023-06-29 09:50:00,72.25,72.31,72.12,72.2,103584.0,68.5524,68.6093,68.429,68.505,103584.0
2023-06-29 10:00:00,72.21,72.28,72.14,72.17,132905.0,68.5144,68.5809,68.448,68.4765,132905.0
2023-06-29 10:10:00,72.18,72.45,72.14,72.41,105681.0,68.486,68.7422,68.448,68.7042,105681.0
2023-06-29 10:20:00,72.42,72.56,72.36,72.36,95929.0,68.7137,68.8465,68.6568,68.6568,95929.0
2023-06-29 10:30:00,72.34,72.49,72.32,72.4,216048.0,68.6378,68.7801,68.6188,68.6947,216048.0
2023-06-29 10:40:00,72.41,72.41,72.24,72.35,103493.0,68.7042,68.7042,68.5429,68.6473,103493.0
2023-06-29 10:50:00,72.35,72.35,72.21,72.22,94097.0,68.6473,68.6473,68.5144,68.5239,94097.0
2023-06-29 11:00:00,72.22,72.46,72.21,72.37,116544.0,68.5239,68.7516,68.5144,68.6663,116544.0
2023-06-29 11:10:00,72.38,72.46,72.36,72.38,78553.0,68.6757,68.7516,68.6568,68.6757,78553.0
2023-06-29 11:20:00,72.39,72.42,72.36,72.39,125901.0,68.6852,68.7137,68.6568,68.6852,125901.0
2023-06-29 11:30:00,72.38,72.39,72.31,72.36,85316.0,68.6757,68.6852,68.6093,68.6568,85316.0
2023-06-29 11:40:00,72.36,72.42,72.33,72.42,76645.0,68.6568,68.7137,68.6283,68.7137,76645.0
2023-06-29 11:50:00,72.42,72.44,72.34,72.38,133476.0,68.7137,68.7327,68.6378,68.6757,133476.0
2023-06-29 12:00:00,72.39,72.39,72.23,72.24,53100.0,68.6852,68.6852,68.5334,68.5429,53100.0
2023-06-29 12:10:00,72.24,72.3,72.18,72.27,57346.0,68.5429,68.5998,68.486,68.5714,57346.0
2023-06-29 12:20:00,72.27,72.35,72.26,72.34,72182.0,68.5714,68.6473,68.5619,68.6378,72182.0
2023-06-29 12:30:00,72.34,72.35,72.31,72.31,29974.0,68.6378,68.6473,68.6093,68.6093,29974.0
2023-06-29 12:40:00,72.31,72.33,72.27,72.28,33845.0,68.6093,68.6283,68.5714,68.5809,33845.0
2023-06-29 12:50:00,72.29,72.32,72.26,72.3,42484.0,68.5903,68.6188,68.5619,68.5998,42484.0
2023-06-29 13:00:00,72.3,72.36,72.27,72.3,47632.0,68.5998,68.6568,68.5714,68.5998,47632.0
2023-06-29 13:10:00,72.29,72.29,72.23,72.23,33988.0,68.5903,68.5903,68.5334,68.5334,33988.0
2023-06-29 13:20:00,72.23,72.31,72.22,72.31,65176.0,68.5334,68.6093,68.5239,68.6093,65176.0
2023-06-29 13:30:00,72.31,72.41,72.29,72.4,62560.0,68.6093,68.7042,68.5903,68.6947,62560.0
2023-06-29 13:40:00,72.41,72.45,72.36,72.4,183854.0,68.7042,68.7422,68.6568,68.6947,183854.0
2023-06-29 13:50:00,72.39,72.44,72.35,72.39,226218.0,68.6852,68.7327,68.6473,68.6852,226218.0
2023-06-29 14:00:00,72.39,72.43,72.29,72.29,110434.0,68.6852,68.7232,68.5903,68.5903,110434.0
2023-06-29 14:10:00,72.28,72.36,72.25,72.34,60980.0,68.5809,68.6568,68.5524,68.6378,60980.0
2023-06-29 14:20:00,72.33,72.34,72.25,72.31,64328.0,68.6283,68.6378,68.5524,68.6093,64328.0
2023-06-29 14:30:00,72.31,72.34,72.29,72.34,45687.0,68.6093,68.6378,68.5903,68.6378,45687.0
2023-06-29 14:40:00,72.34,72.34,72.3,72.32,56561.0,68.6378,68.6378,68.5998,68.6188,56561.0
2023-06-29 14:50:00,72.32,72.33,72.26,72.32,51692.0,68.6188,68.6283,68.5619,68.6188,51692.0
2023-06-29 15:00:00,72.33,72.42,72.32,72.37,77723.0,68.6283,68.7137,68.6188,68.6663,77723.0
2023-06-29 15:10:00,72.36,72.38,72.34,72.38,42944.0,68.6568,68.6757,68.6378,68.6757,42944.0
2023-06-29 15:20:00,72.37,72.39,72.34,72.37,74378.0,68.6663,68.6852,68.6378,68.6663,74378.0
2023-06-29 15:30:00,72.37,72.4,72.3,72.31,123530.0,68.6663,68.6947,68.5998,68.6093,123530.0
2023-06-29 15:40:00,72.31,72.35,72.24,72.27,95238.0,68.6093,68.6473,68.5429,68.5714,95238.0
2023-06-29 15:50:00,72.26,72.37,72.21,72.29,588327.0,68.5619,68.6663,68.5144,68.5903,588327.0
2023-06-30 09:30:00,72.58,72.97,72.46,72.89,283985.0,68.8655,69.2355,68.7516,69.1596,283985.0
2023-06-30 09:40:00,72.88,73.09,72.76,72.76,121491.0,69.1501,69.3494,69.0363,69.0363,121491.0
2023-06-30 09:50:00,72.76,72.89,72.65,72.82,116852.0,69.0363,69.1596,68.9319,69.0932,116852.0
2023-06-30 10:00:00,72.82,72.84,72.67,72.72,81144.0,69.0932,69.1122,68.9509,68.9983,81144.0
2023-06-30 10:10:00,72.72,72.87,72.71,72.86,74834.0,68.9983,69.1407,68.9889,69.1312,74834.0
2023-06-30 10:20:00,72.86,72.91,72.63,72.67,84154.0,69.1312,69.1786,68.9129,68.9509,84154.0
2023-06-30 10:30:00,72.68,72.8,72.65,72.77,74956.0,68.9604,69.0742,68.9319,69.0458,74956.0
2023-06-30 10:40:00,72.77,72.88,72.73,72.79,77001.0,69.0458,69.1501,69.0078,69.0648,77001.0
2023-06-30 10:50:00,72.78,72.85,72.77,72.8,75860.0,69.0553,69.1217,69.0458,69.0742,75860.0
2023-06-30 11:00:00,72.81,72.95,72.78,72.89,55113.0,69.0837,69.2166,69.0553,69.1596,55113.0
2023-06-30 11:10:00,72.89,73.03,72.88,73.0,100550.0,69.1596,69.2925,69.1501,69.264,100550.0
2023-06-30 11:20:00,73.0,73.01,72.92,72.98,71588.0,69.264,69.2735,69.1881,69.245,71588.0
2023-06-30 11:30:00,72.98,72.98,72.85,72.86,56658.0,69.245,69.245,69.1217,69.1312,56658.0
2023-06-30 11:40:00,72.86,72.95,72.83,72.86,78734.0,69.1312,69.2166,69.1027,69.1312,78734.0
2023-06-30 11:50:00,72.85,72.9,72.83,72.87,67505.0,69.1217,69.1691,69.1027,69.1407,67505.0
2023-06-30 12:00:00,72.88,72.9,72.82,72.83,53046.0,69.1501,69.1691,69.0932,69.1027,53046.0
2023-06-30 12:10:00,72.83,72.89,72.82,72.88,64250.0,69.1027,69.1596,69.0932,69.1501,64250.0
2023-06-30 12:20:00,72.88,72.99,72.87,72.95,62834.0,69.1501,69.2545,69.1407,69.2166,62834.0
2023-06-30 12:30:00,72.95,72.96,72.92,72.93,52277.0,69.2166,69.2261,69.1881,69.1976,52277.0
2023-06-30 12:40:00,72.92,72.99,72.88,72.98,44042.0,69.1881,69.2545,69.1501,69.245,44042.0
2023-06-30 12:50:00,72.98,73.03,72.95,72.95,55583.0,69.245,69.2925,69.2166,69.2166,55583.0
2023-06-30 13:00:00,72.95,72.97,72.89,72.89,138421.0,69.2166,69.2355,69.1596,69.1596,138421.0
2023-06-30 13:10:00,72.9,72.95,72.81,72.95,112698.0,69.1691,69.2166,69.0837,69.2166,112698.0
2023-06-30 13:20:00,72.95,72.95,72.89,72.92,98093.0,69.2166,69.2166,69.1596,69.1881,98093.0
2023-06-30 13:30:00,72.92,72.93,72.87,72.87,184458.0,69.1881,69.1976,69.1407,69.1407,184458.0
2023-06-30 13:40:00,72.87,72.87,72.78,72.79,79987.0,69.1407,69.1407,69.0553,69.0648,79987.0
2023-06-30 13:50:00,72.78,72.79,72.75,72.76,37895.0,69.0553,69.0648,69.0268,69.0363,37895.0
2023-06-30 14:00:00,72.75,72.87,72.75,72.86,100510.0,69.0268,69.1407,69.0268,69.1312,100510.0
2023-06-30 14:10:00,72.86,72.86,72.79,72.81,108073.0,69.1312,69.1312,69.0648,69.0837,108073.0
2023-06-30 14:20:00,72.81,72.86,72.77,72.84,168150.0,69.0837,69.1312,69.0458,69.1122,168150.0
2023-06-30 14:30:00,72.84,72.85,72.79,72.81,134677.0,69.1122,69.1217,69.0648,69.0837,134677.0
2023-06-30 14:40:00,72.81,72.83,72.74,72.75,114872.0,69.0837,69.1027,69.0173,69.0268,114872.0
2023-06-30 14:50:00,72.75,72.85,72.74,72.84,104247.0,69.0268,69.1217,69.0173,69.1122,104247.0
2023-06-30 15:00:00,72.85,72.91,72.83,72.89,126957.0,69.1217,69.1786,69.1027,69.1596,126957.0
2023-06-30 15:10:00,72.89,72.92,72.83,72.84,260328.0,69.1596,69.1881,69.1027,69.1122,260328.0
2023-06-30 15:20:00,72.83,72.89,72.77,72.89,223301.0,69.1027,69.1596,69.0458,69.1596,223301.0
2023-06-30 15:30:00,72.89,73.03,72.85,72.88,226412.0,69.1596,69.2925,69.1217,69.1501,226412.0
2023-06-30 15:40:00,72.88,72.94,72.87,72.94,197780.0,69.1501,69.2071,69.1407,69.2071,197780.0
2023-06-30 15:50:00,72.94,72.97,72.81,72.91,856244.0,69.2071,69.2355,69.0837,69.1786,856244.0
2023-07-03 09:30:00,72.77,73.0,72.49,72.84,187303.0,69.0458,69.264,68.7801,69.1122,187303.0
2023-07-03 09:40:00,72.85,72.98,72.76,72.98,135997.0,69.1217,69.245,69.0363,69.245,135997.0
2023-07-03 09:50:00,72.98,73.19,72.95,73.1,79568.0,69.245,69.4443,69.2166,69.3589,79568.0
2023-07-03 10:00:00,73.09,73.27,73.01,73.27,112925.0,69.3494,69.5202,69.2735,69.5202,112925.0
2023-07-03 10:10:00,73.27,73.37,73.22,73.26,74473.0,69.5202,69.6151,69.4727,69.5107,74473.0
2023-07-03 10:20:00,73.27,73.37,73.22,73.34,105490.0,69.5202,69.6151,69.4727,69.5866,105490.0
2023-07-03 10:30:00,73.35,73.41,73.26,73.34,95237.0,69.5961,69.653,69.5107,69.5866,95237.0
2023-07-03 10:40:00,73.34,73.6,73.33,73.56,114002.0,69.5866,69.8333,69.5771,69.7953,114002.0
2023-07-03 10:50:00,73.56,73.56,73.33,73.44,81380.0,69.7953,69.7953,69.5771,69.6815,81380.0
2023-07-03 11:00:00,73.44,73.44,73.35,73.35,82334.0,69.6815,69.6815,69.5961,69.5961,82334.0
2023-07-03 11:10:00,73.35,73.47,73.34,73.42,61559.0,69.5961,69.71,69.5866,69.6625,61559.0
2023-07-03 11:20:00,73.42,73.48,73.4,73.43,105614.0,69.6625,69.7194,69.6435,69.672,105614.0
2023-07-03 11:30:00,73.42,73.52,73.37,73.51,68544.0,69.6625,69.7574,69.6151,69.7479,68544.0
2023-07-03 11:40:00,73.51,73.52,73.42,73.46,72908.0,69.7479,69.7574,69.6625,69.7005,72908.0
2023-07-03 11:50:00,73.47,73.47,73.39,73.45,52163.0,69.71,69.71,69.634,69.691,52163.0
2023-07-03 12:00:00,73.45,73.55,73.45,73.5,58527.0,69.691,69.7859,69.691,69.7384,58527.0
2023-07-03 12:10:00,73.5,73.5,73.42,73.45,104236.0,69.7384,69.7384,69.6625,69.691,104236.0
2023-07-03 12:20:00,73.44,73.52,73.41,73.5,64808.0,69.6815,69.7574,69.653,69.7384,64808.0
2023-07-03 12:30:00,73.5,73.53,73.46,73.49,63919.0,69.7384,69.7669,69.7005,69.7289,63919.0
2023-07-03 12:40:00,73.48,73.52,73.4,73.45,125647.0,69.7194,69.7574,69.6435,69.691,125647.0
2023-07-03 12:50:00,73.46,73.54,73.4,73.48,284508.0,69.7005,69.7764,69.6435,69.7194,284508.0
2023-07-05 09:30:00,72.97,73.24,72.93,73.07,350635.0,69.2355,69.4917,69.1976,69.3304,350635.0
2023-07-05 09:40:00,73.05,73.05,72.63,72.78,152989.0,69.3114,69.3114,68.9129,69.0553,152989.0
2023-07-05 09:50:00,72.77,73.02,72.73,72.96,94155.0,69.0458,69.283,69.0078,69.2261,94155.0
2023-07-05 10:00:00,72.97,73.05,72.81,72.95,124332.0,69.2355,69.3114,69.0837,69.2166,124332.0
2023-07-05 10:10:00,72.95,73.08,72.89,72.98,120074.0,69.2166,69.3399,69.1596,69.245,120074.0
2023-07-05 10:20:00,72.98,73.1,72.9,73.09,75834.0,69.245,69.3589,69.1691,69.3494,75834.0
2023-07-05 10:30:00,73.09,73.17,73.05,73.16,85263.0,69.3494,69.4253,69.3114,69.4158,85263.0
2023-07-05 10:40:00,73.17,73.17,73.02,73.13,150194.0,69.4253,69.4253,69.283,69.3874,150194.0
2023-07-05 10:50:00,73.13,73.23,73.11,73.22,125475.0,69.3874,69.4822,69.3684,69.4727,125475.0
2023-07-05 11:00:00,73.22,73.3,73.12,73.25,72607.0,69.4727,69.5487,69.3779,69.5012,72607.0
2023-07-05 11:10:00,73.25,73.27,73.18,73.2,63940.0,69.5012,69.5202,69.4348,69.4538,63940.0
2023-07-05 11:20:00,73.2,73.27,73.19,73.24,65264.0,69.4538,69.5202,69.4443,69.4917,65264.0
2023-07-05 11:30:00,73.24,73.24,73.13,73.19,78671.0,69.4917,69.4917,69.3874,69.4443,78671.0
2023-07-05 11:40:00,73.19,73.3,73.18,73.2,78922.0,69.4443,69.5487,69.4348,69.4538,78922.0
2023-07-05 11:50:00,73.21,73.32,73.18,73.32,52189.0,69.4633,69.5676,69.4348,69.5676,52189.0
2023-07-05 12:00:00,73.32,73.33,73.17,73.21,50329.0,69.5676,69.5771,69.4253,69.4633,50329.0
2023-07-05 12:10:00,73.21,73.24,73.13,73.13,48689.0,69.4633,69.4917,69.3874,69.3874,48689.0
2023-07-05 12:20:00,73.13,73.14,73.09,73.13,60678.0,69.3874,69.3968,69.3494,69.3874,60678.0
2023-07-05 12:30:00,73.13,73.25,73.11,73.25,58719.0,69.3874,69.5012,69.3684,69.5012,58719.0
2023-07-05 12:40:00,73.25,73.26,73.17,73.23,51294.0,69.5012,69.5107,69.4253,69.4822,51294.0
2023-07-05 12:50:00,73.23,73.24,73.13,73.17,61040.0,69.4822,69.4917,69.3874,69.4253,61040.0
2023-07-05 13:00:00,73.17,73.2,73.13,73.14,50203.0,69.4253,69.4538,69.3874,69.3968,50203.0
2023-07-05 13:10:00,73.13,73.17,73.12,73.16,58844.0,69.3874,69.4253,69.3779,69.4158,58844.0
2023-07-05 13:20:00,73.17,73.18,73.07,73.11,50786.0,69.4253,69.4348,69.3304,69.3684,50786.0
2023-07-05 13:30:00,73.12,73.23,73.09,73.17,79566.0,69.3779,69.4822,69.3494,69.4253,79566.0
2023-07-05 13:40:00,73.17,73.18,73.1,73.15,60778.0,69.4253,69.4348,69.3589,69.4063,60778.0
2023-07-05 13:50:00,73.16,73.21,73.15,73.19,55273.0,69.4158,69.4633,69.4063,69.4443,55273.0
2023-07-05 14:00:00,73.19,73.25,73.18,73.21,81854.0,69.4443,69.5012,69.4348,69.4633,81854.0
2023-07-05 14:10:00,73.22,73.22,73.11,73.13,71362.0,69.4727,69.4727,69.3684,69.3874,71362.0
2023-07-05 14:20:00,73.12,73.13,73.04,73.07,66782.0,69.3779,69.3874,69.302,69.3304,66782.0
2023-07-05 14:30:00,73.07,73.13,73.04,73.11,57765.0,69.3304,69.3874,69.302,69.3684,57765.0
2023-07-05 14:40:00,73.11,73.19,73.1,73.17,79409.0,69.3684,69.4443,69.3589,69.4253,79409.0
2023-07-05 14:50:00,73.17,73.32,73.13,73.32,171824.0,69.4253,69.5676,69.3874,69.5676,171824.0
2023-07-05 15:00:00,73.31,73.39,73.28,73.39,67819.0,69.5581,69.634,69.5297,69.634,67819.0
2023-07-05 15:10:00,73.4,73.41,73.35,73.37,126109.0,69.6435,69.653,69.5961,69.6151,126109.0
2023-07-05 15:20:00,73.38,73.41,73.35,73.39,97578.0,69.6246,69.653,69.5961,69.634,97578.0
2023-07-05 15:30:00,73.39,73.41,73.3,73.36,174559.0,69.634,69.653,69.5487,69.6056,174559.0
2023-07-05 15:40:00,73.36,73.37,73.26,73.28,171911.0,69.6056,69.6151,69.5107,69.5297,171911.0
2023-07-05 15:50:00,73.28,73.35,73.21,73.23,637313.0,69.5297,69.5961,69.4633,69.4822,637313.0
2023-07-06 09:30:00,72.7,72.7,72.14,72.34,331953.0,68.9794,68.9794,68.448,68.6378,331953.0
2023-07-06 09:40:00,72.36,72.46,72.28,72.3,159249.0,68.6568,68.7516,68.5809,68.5998,159249.0
2023-07-06 09:50:00,72.3,72.69,72.25,72.5,108188.0,68.5998,68.9699,68.5524,68.7896,108188.0
2023-07-06 10:00:00,72.48,72.54,72.37,72.44,165590.0,68.7706,68.8276,68.6663,68.7327,165590.0
2023-07-06 10:10:00,72.43,72.62,72.41,72.56,91290.0,68.7232,68.9035,68.7042,68.8465,91290.0
2023-07-06 10:20:00,72.56,72.59,72.35,72.42,70452.0,68.8465,68.875,68.6473,68.7137,70452.0
2023-07-06 10:30:00,72.44,72.65,72.39,72.64,106083.0,68.7327,68.9319,68.6852,68.9224,106083.0
2023-07-06 10:40:00,72.65,72.83,72.58,72.82,136632.0,68.9319,69.1027,68.8655,69.0932,136632.0
2023-07-06 10:50:00,72.83,72.93,72.81,72.9,70864.0,69.1027,69.1976,69.0837,69.1691,70864.0
2023-07-06 11:00:00,72.89,72.98,72.83,72.9,54942.0,69.1596,69.245,69.1027,69.1691,54942.0
2023-07-06 11:10:00,72.89,73.02,72.85,72.96,49089.0,69.1596,69.283,69.1217,69.2261,49089.0
2023-07-06 11:20:00,72.97,73.04,72.96,72.98,52632.0,69.2355,69.302,69.2261,69.245,52632.0
2023-07-06 11:30:00,72.99,73.07,72.92,72.95,39859.0,69.2545,69.3304,69.1881,69.2166,39859.0
2023-07-06 11:40:00,72.95,73.01,72.89,72.98,50269.0,69.2166,69.2735,69.1596,69.245,50269.0
2023-07-06 11:50:00,72.97,73.01,72.92,72.94,46616.0,69.2355,69.2735,69.1881,69.2071,46616.0
2023-07-06 12:00:00,72.94,73.01,72.85,73.01,53407.0,69.2071,69.2735,69.1217,69.2735,53407.0
2023-07-06 12:10:00,73.01,73.04,72.94,72.96,38466.0,69.2735,69.302,69.2071,69.2261,38466.0
2023-07-06 12:20:00,72.96,72.97,72.89,72.93,43178.0,69.2261,69.2355,69.1596,69.1976,43178.0
2023-07-06 12:30:00,72.92,72.93,72.86,72.89,49510.0,69.1881,69.1976,69.1312,69.1596,49510.0
2023-07-06 12:40:00,72.89,72.97,72.85,72.97,45353.0,69.1596,69.2355,69.1217,69.2355,45353.0
2023-07-06 12:50:00,72.98,73.0,72.9,72.92,39294.0,69.245,69.264,69.1691,69.1881,39294.0
2023-07-06 13:00:00,72.91,73.0,72.9,72.98,50537.0,69.1786,69.264,69.1691,69.245,50537.0
2023-07-06 13:10:00,72.98,72.99,72.87,72.92,48522.0,69.245,69.2545,69.1407,69.1881,48522.0
2023-07-06 13:20:00,72.92,72.97,72.88,72.97,42892.0,69.1881,69.2355,69.1501,69.2355,42892.0
2023-07-06 13:30:00,72.97,73.01,72.94,72.98,40454.0,69.2355,69.2735,69.2071,69.245,40454.0
2023-07-06 13:40:00,72.98,72.99,72.9,72.91,47456.0,69.245,69.2545,69.1691,69.1786,47456.0
2023-07-06 13:50:00,72.91,73.01,72.9,72.99,39896.0,69.1786,69.2735,69.1691,69.2545,39896.0
2023-07-06 14:00:00,72.99,72.99,72.91,72.92,36622.0,69.2545,69.2545,69.1786,69.1881,36622.0
2023-07-06 14:10:00,72.92,72.92,72.84,72.91,62113.0,69.1881,69.1881,69.1122,69.1786,62113.0
2023-07-06 14:20:00,72.91,72.91,72.84,72.84,32953.0,69.1786,69.1786,69.1122,69.1122,32953.0
2023-07-06 14:30:00,72.84,72.91,72.83,72.9,52443.0,69.1122,69.1786,69.1027,69.1691,52443.0
2023-07-06 14:40:00,72.9,72.94,72.88,72.9,41072.0,69.1691,69.2071,69.1501,69.1691,41072.0
2023-07-06 14:50:00,72.9,72.96,72.85,72.96,47342.0,69.1691,69.2261,69.1217,69.2261,47342.0
2023-07-06 15:00:00,72.96,72.97,72.9,72.91,53312.0,69.2261,69.2355,69.1691,69.1786,53312.0
2023-07-06 15:10:00,72.92,72.95,72.89,72.92,52113.0,69.1881,69.2166,69.1596,69.1881,52113.0
2023-07-06 15:20:00,72.92,72.97,72.91,72.92,55621.0,69.1881,69.2355,69.1786,69.1881,55621.0
2023-07-06 15:30:00,72.93,72.94,72.88,72.92,86505.0,69.1976,69.2071,69.1501,69.1881,86505.0
2023-07-06 15:40:00,72.92,72.95,72.87,72.93,124167.0,69.1881,69.2166,69.1407,69.1976,124167.0
2023-07-06 15:50:00,72.93,72.96,72.8,72.89,495786.0,69.1976,69.2261,69.0742,69.1596,495786.0
2023-07-07 09:30:00,72.66,72.77,72.41,72.53,157374.0,68.9414,69.0458,68.7042,68.8181,157374.0
2023-07-07 09:40:00,72.53,72.67,72.5,72.66,88541.0,68.8181,68.9509,68.7896,68.9414,88541.0
2023-07-07 09:50:00,72.67,72.71,72.56,72.6,61131.0,68.9509,68.9889,68.8465,68.8845,61131.0
2023-07-07 10:00:00,72.61,72.61,72.46,72.54,111268.0,68.894,68.894,68.7516,68.8276,111268.0
2023-07-07 10:10:00,72.53,72.69,72.51,72.69,77495.0,68.8181,68.9699,68.7991,68.9699,77495.0
2023-07-07 10:20:00,72.69,72.73,72.61,72.63,41214.0,68.9699,69.0078,68.894,68.9129,41214.0
2023-07-07 10:30:00,72.63,72.65,72.51,72.52,46596.0,68.9129,68.9319,68.7991,68.8086,46596.0
2023-07-07 10:40:00,72.53,72.56,72.44,72.45,45539.0,68.8181,68.8465,68.7327,68.7422,45539.0
2023-07-07 10:50:00,72.45,72.45,72.31,72.36,46629.0,68.7422,68.7422,68.6093,68.6568,46629.0
2023-07-07 11:00:00,72.37,72.38,72.2,72.2,56964.0,68.6663,68.6757,68.505,68.505,56964.0
2023-07-07 11:10:00,72.21,72.26,72.12,72.22,53367.0,68.5144,68.5619,68.429,68.5239,53367.0
2023-07-07 11:20:00,72.21,72.28,72.18,72.23,50897.0,68.5144,68.5809,68.486,68.5334,50897.0
2023-07-07 11:30:00,72.22,72.25,72.13,72.15,71486.0,68.5239,68.5524,68.4385,68.4575,71486.0
2023-07-07 11:40:00,72.16,72.26,72.15,72.2,40611.0,68.467,68.5619,68.4575,68.505,40611.0
2023-07-07 11:50:00,72.19,72.19,72.1,72.13,42152.0,68.4955,68.4955,68.4101,68.4385,42152.0
2023-07-07 12:00:00,72.13,72.34,72.12,72.34,91105.0,68.4385,68.6378,68.429,68.6378,91105.0
2023-07-07 12:10:00,72.34,72.47,72.33,72.45,113690.0,68.6378,68.7611,68.6283,68.7422,113690.0
2023-07-07 12:20:00,72.46,72.6,72.42,72.6,142562.0,68.7516,68.8845,68.7137,68.8845,142562.0
2023-07-07 12:30:00,72.6,72.62,72.45,72.59,120268.0,68.8845,68.9035,68.7422,68.875,120268.0
2023-07-07 12:40:00,72.59,72.62,72.5,72.61,72048.0,68.875,68.9035,68.7896,68.894,72048.0
2023-07-07 12:50:00,72.61,72.61,72.56,72.57,124081.0,68.894,68.894,68.8465,68.856,124081.0
2023-07-07 13:00:00,72.56,72.66,72.56,72.64,81890.0,68.8465,68.9414,68.8465,68.9224,81890.0
2023-07-07 13:10:00,72.65,72.73,72.63,72.69,73390.0,68.9319,69.0078,68.9129,68.9699,73390.0
2023-07-07 13:20:00,72.69,72.7,72.62,72.65,34790.0,68.9699,68.9794,68.9035,68.9319,34790.0
2023-07-07 13:30:00,72.64,72.66,72.58,72.65,65070.0,68.9224,68.9414,68.8655,68.9319,65070.0
2023-07-07 13:40:00,72.65,72.71,72.64,72.64,42276.0,68.9319,68.9889,68.9224,68.9224,42276.0
2023-07-07 13:50:00,72.64,72.7,72.63,72.67,77570.0,68.9224,68.9794,68.9129,68.9509,77570.0
2023-07-07 14:00:00,72.67,72.71,72.61,72.66,93076.0,68.9509,68.9889,68.894,68.9414,93076.0
2023-07-07 14:10:00,72.66,72.67,72.48,72.48,62053.0,68.9414,68.9509,68.7706,68.7706,62053.0
2023-07-07 14:20:00,72.49,72.51,72.41,72.42,54002.0,68.7801,68.7991,68.7042,68.7137,54002.0
2023-07-07 14:30:00,72.42,72.42,72.36,72.41,85573.0,68.7137,68.7137,68.6568,68.7042,85573.0
2023-07-07 14:40:00,72.41,72.47,72.38,72.39,45401.0,68.7042,68.7611,68.6757,68.6852,45401.0
2023-07-07 14:50:00,72.39,72.42,72.35,72.39,50975.0,68.6852,68.7137,68.6473,68.6852,50975.0
2023-07-07 15:00:00,72.39,72.4,72.35,72.37,72553.0,68.6852,68.6947,68.6473,68.6663,72553.0
2023-07-07 15:10:00,72.37,72.39,72.27,72.3,118004.0,68.6663,68.6852,68.5714,68.5998,118004.0
2023-07-07 15:20:00,72.3,72.37,72.27,72.28,119121.0,68.5998,68.6663,68.5714,68.5809,119121.0
2023-07-07 15:30:00,72.28,72.33,72.26,72.28,165430.0,68.5809,68.6283,68.5619,68.5809,165430.0
2023-07-07 15:40:00,72.28,72.28,72.1,72.13,109628.0,68.5809,68.5809,68.4101,68.4385,109628.0
2023-07-07 15:50:00,72.13,72.15,71.95,72.01,622215.0,68.4385,68.4575,68.2677,68.3247,622215.0
2023-07-10 09:30:00,72.39,73.01,72.18,72.57,305136.0,68.6852,69.2735,68.486,68.856,305136.0
2023-07-10 09:40:00,72.59,72.77,72.51,72.77,180029.0,68.875,69.0458,68.7991,69.0458,180029.0
2023-07-10 09:50:00,72.79,73.01,72.75,72.93,134978.0,69.0648,69.2735,69.0268,69.1976,134978.0
2023-07-10 10:00:00,72.92,72.92,72.71,72.74,92160.0,69.1881,69.1881,68.9889,69.0173,92160.0
2023-07-10 10:10:00,72.74,72.81,72.66,72.75,87941.0,69.0173,69.0837,68.9414,69.0268,87941.0
2023-07-10 10:20:00,72.75,72.75,72.53,72.59,97138.0,69.0268,69.0268,68.8181,68.875,97138.0
2023-07-10 10:30:00,72.6,72.6,72.4,72.51,99846.0,68.8845,68.8845,68.6947,68.7991,99846.0
2023-07-10 10:40:00,72.52,72.53,72.33,72.37,82640.0,68.8086,68.8181,68.6283,68.6663,82640.0
2023-07-10 10:50:00,72.37,72.48,72.36,72.39,70506.0,68.6663,68.7706,68.6568,68.6852,70506.0
2023-07-10 11:00:00,72.39,72.44,72.34,72.43,82908.0,68.6852,68.7327,68.6378,68.7232,82908.0
2023-07-10 11:10:00,72.44,72.47,72.33,72.38,67357.0,68.7327,68.7611,68.6283,68.6757,67357.0
2023-07-10 11:20:00,72.39,72.52,72.39,72.51,46329.0,68.6852,68.8086,68.6852,68.7991,46329.0
2023-07-10 11:30:00,72.51,72.58,72.42,72.42,64472.0,68.7991,68.8655,68.7137,68.7137,64472.0
2023-07-10 11:40:00,72.42,72.44,72.27,72.34,81489.0,68.7137,68.7327,68.5714,68.6378,81489.0
2023-07-10 11:50:00,72.34,72.46,72.34,72.42,50498.0,68.6378,68.7516,68.6378,68.7137,50498.0
2023-07-10 12:00:00,72.43,72.46,72.29,72.32,48372.0,68.7232,68.7516,68.5903,68.6188,48372.0
2023-07-10 12:10:00,72.33,72.43,72.31,72.42,64468.0,68.6283,68.7232,68.6093,68.7137,64468.0
2023-07-10 12:20:00,72.42,72.48,72.4,72.48,78098.0,68.7137,68.7706,68.6947,68.7706,78098.0
2023-07-10 12:30:00,72.49,72.53,72.46,72.51,60368.0,68.7801,68.8181,68.7516,68.7991,60368.0
2023-07-10 12:40:00,72.51,72.57,72.48,72.56,49260.0,68.7991,68.856,68.7706,68.8465,49260.0
2023-07-10 12:50:00,72.55,72.56,72.47,72.53,52042.0,68.837,68.8465,68.7611,68.8181,52042.0
2023-07-10 13:00:00,72.53,72.57,72.5,72.57,50226.0,68.8181,68.856,68.7896,68.856,50226.0
2023-07-10 13:10:00,72.56,72.57,72.52,72.54,50909.0,68.8465,68.856,68.8086,68.8276,50909.0
2023-07-10 13:20:00,72.54,72.54,72.44,72.46,74073.0,68.8276,68.8276,68.7327,68.7516,74073.0
2023-07-10 13:30:00,72.46,72.47,72.36,72.37,66466.0,68.7516,68.7611,68.6568,68.6663,66466.0
2023-07-10 13:40:00,72.38,72.44,72.36,72.37,106751.0,68.6757,68.7327,68.6568,68.6663,106751.0
2023-07-10 13:50:00,72.37,72.38,72.32,72.34,69087.0,68.6663,68.6757,68.6188,68.6378,69087.0
2023-07-10 14:00:00,72.35,72.37,72.21,72.23,64535.0,68.6473,68.6663,68.5144,68.5334,64535.0
2023-07-10 14:10:00,72.23,72.27,72.17,72.25,83557.0,68.5334,68.5714,68.4765,68.5524,83557.0
2023-07-10 14:20:00,72.25,72.29,72.25,72.26,55675.0,68.5524,68.5903,68.5524,68.5619,55675.0
2023-07-10 14:30:00,72.26,72.32,72.25,72.26,52481.0,68.5619,68.6188,68.5524,68.5619,52481.0
2023-07-10 14:40:00,72.26,72.28,72.19,72.19,57906.0,68.5619,68.5809,68.4955,68.4955,57906.0
2023-07-10 14:50:00,72.2,72.25,72.18,72.25,43957.0,68.505,68.5524,68.486,68.5524,43957.0
2023-07-10 15:00:00,72.25,72.27,72.18,72.2,58854.0,68.5524,68.5714,68.486,68.505,58854.0
2023-07-10 15:10:00,72.2,72.25,72.16,72.19,53246.0,68.505,68.5524,68.467,68.4955,53246.0
2023-07-10 15:20:00,72.18,72.23,72.17,72.19,83869.0,68.486,68.5334,68.4765,68.4955,83869.0
2023-07-10 15:30:00,72.18,72.18,72.04,72.12,123699.0,68.486,68.486,68.3531,68.429,123699.0
2023-07-10 15:40:00,72.14,72.16,72.07,72.13,176874.0,68.448,68.467,68.3816,68.4385,176874.0
2023-07-10 15:50:00,72.13,72.14,72.01,72.11,517526.0,68.4385,68.448,68.3247,68.4196,517526.0
2023-07-11 09:30:00,72.06,72.07,71.61,71.65,311759.0,68.3721,68.3816,67.9451,67.9831,311759.0
2023-07-11 09:40:00,71.65,71.72,71.06,71.07,226296.0,67.9831,68.0495,67.4233,67.4328,226296.0
2023-07-11 09:50:00,71.07,71.09,70.72,70.91,253529.0,67.4328,67.4518,67.1007,67.281,253529.0
2023-07-11 10:00:00,70.91,70.95,70.56,70.7,276075.0,67.281,67.3189,66.9489,67.0817,276075.0
2023-07-11 10:10:00,70.7,70.72,70.48,70.56,203203.0,67.0817,67.1007,66.873,66.9489,203203.0
2023-07-11 10:20:00,70.57,70.84,70.57,70.69,162082.0,66.9584,67.2146,66.9584,67.0722,162082.0
2023-07-11 10:30:00,70.69,70.71,70.56,70.69,224822.0,67.0722,67.0912,66.9489,67.0722,224822.0
2023-07-11 10:40:00,70.7,70.77,70.64,70.68,172440.0,67.0817,67.1481,67.0248,67.0627,172440.0
2023-07-11 10:50:00,70.67,70.91,70.67,70.9,177718.0,67.0533,67.281,67.0533,67.2715,177718.0
2023-07-11 11:00:00,70.9,71.16,70.9,71.15,123220.0,67.2715,67.5182,67.2715,67.5087,123220.0
2023-07-11 11:10:00,71.15,71.21,70.99,71.0,147952.0,67.5087,67.5656,67.3569,67.3664,147952.0
2023-07-11 11:20:00,70.99,71.02,70.95,70.98,82214.0,67.3569,67.3853,67.3189,67.3474,82214.0
2023-07-11 11:30:00,70.98,71.02,70.87,70.88,80996.0,67.3474,67.3853,67.243,67.2525,80996.0
2023-07-11 11:40:00,70.88,70.91,70.73,70.81,85809.0,67.2525,67.281,67.1102,67.1861,85809.0
2023-07-11 11:50:00,70.81,70.89,70.81,70.89,75042.0,67.1861,67.262,67.1861,67.262,75042.0
2023-07-11 12:00:00,70.89,70.94,70.73,70.75,108683.0,67.262,67.3094,67.1102,67.1292,108683.0
2023-07-11 12:10:00,70.75,70.87,70.74,70.85,77146.0,67.1292,67.243,67.1197,67.224,77146.0
2023-07-11 12:20:00,70.84,70.89,70.77,70.86,81787.0,67.2146,67.262,67.1481,67.2335,81787.0
2023-07-11 12:30:00,70.85,70.89,70.77,70.81,89076.0,67.224,67.262,67.1481,67.1861,89076.0
2023-07-11 12:40:00,70.81,70.88,70.74,70.8,80020.0,67.1861,67.2525,67.1197,67.1766,80020.0
2023-07-11 12:50:00,70.8,70.91,70.8,70.84,60739.0,67.1766,67.281,67.1766,67.2146,60739.0
2023-07-11 13:00:00,70.85,70.89,70.65,70.81,207884.0,67.224,67.262,67.0343,67.1861,207884.0
2023-07-11 13:10:00,70.81,70.83,70.7,70.71,148474.0,67.1861,67.2051,67.0817,67.0912,148474.0
2023-07-11 13:20:00,70.7,70.75,70.68,70.72,128399.0,67.0817,67.1292,67.0627,67.1007,128399.0
2023-07-11 13:30:00,70.72,70.72,70.61,70.67,92550.0,67.1007,67.1007,66.9963,67.0533,92550.0
2023-07-11 13:40:00,70.68,70.81,70.67,70.8,77002.0,67.0627,67.1861,67.0533,67.1766,77002.0
2023-07-11 13:50:00,70.8,70.81,70.74,70.76,51214.0,67.1766,67.1861,67.1197,67.1386,51214.0
2023-07-11 14:00:00,70.76,70.84,70.75,70.8,82227.0,67.1386,67.2146,67.1292,67.1766,82227.0
2023-07-11 14:10:00,70.8,70.8,70.75,70.78,72319.0,67.1766,67.1766,67.1292,67.1576,72319.0
2023-07-11 14:20:00,70.78,70.78,70.7,70.73,61364.0,67.1576,67.1576,67.0817,67.1102,61364.0
2023-07-11 14:30:00,70.73,70.77,70.68,70.7,90389.0,67.1102,67.1481,67.0627,67.0817,90389.0
2023-07-11 14:40:00,70.7,70.79,70.7,70.75,103691.0,67.0817,67.1671,67.0817,67.1292,103691.0
2023-07-11 14:50:00,70.75,70.79,70.72,70.75,95164.0,67.1292,67.1671,67.1007,67.1292,95164.0
2023-07-11 15:00:00,70.75,70.77,70.64,70.65,71705.0,67.1292,67.1481,67.0248,67.0343,71705.0
2023-07-11 15:10:00,70.64,70.68,70.55,70.66,145127.0,67.0248,67.0627,66.9394,67.0438,145127.0
2023-07-11 15:20:00,70.66,70.68,70.61,70.67,118927.0,67.0438,67.0627,66.9963,67.0533,118927.0
2023-07-11 15:30:00,70.66,70.68,70.54,70.55,262423.0,67.0438,67.0627,66.9299,66.9394,262423.0
2023-07-11 15:40:00,70.56,70.73,70.54,70.73,228768.0,66.9489,67.1102,66.9299,67.1102,228768.0
2023-07-11 15:50:00,70.73,70.93,70.72,70.88,547412.0,67.1102,67.2999,67.1007,67.2525,547412.0
2023-07-12 09:30:00,71.28,71.57,71.06,71.25,290914.0,67.632,67.9072,67.4233,67.6036,290914.0
2023-07-12 09:40:00,71.25,71.36,70.95,71.33,138689.0,67.6036,67.7079,67.3189,67.6795,138689.0
2023-07-12 09:50:00,71.32,71.45,71.24,71.24,154989.0,67.67,67.7933,67.5941,67.5941,154989.0
2023-07-12 10:00:00,71.25,71.31,70.99,71.28,267151.0,67.6036,67.6605,67.3569,67.632,267151.0
2023-07-12 10:10:00,71.28,71.49,71.25,71.34,184147.0,67.632,67.8313,67.6036,67.689,184147.0
2023-07-12 10:20:00,71.34,71.45,71.22,71.42,109323.0,67.689,67.7933,67.5751,67.7649,109323.0
2023-07-12 10:30:00,71.42,71.64,71.38,71.64,130544.0,67.7649,67.9736,67.7269,67.9736,130544.0
2023-07-12 10:40:00,71.64,71.66,71.5,71.5,61531.0,67.9736,67.9926,67.8408,67.8408,61531.0
2023-07-12 10:50:00,71.51,71.58,71.39,71.41,84824.0,67.8503,67.9167,67.7364,67.7554,84824.0
2023-07-12 11:00:00,71.4,71.53,71.36,71.51,73824.0,67.7459,67.8692,67.7079,67.8503,73824.0
2023-07-12 11:10:00,71.5,71.71,71.48,71.69,145797.0,67.8408,68.04,67.8218,68.0211,145797.0
2023-07-12 11:20:00,71.69,71.72,71.64,71.72,72194.0,68.0211,68.0495,67.9736,68.0495,72194.0
2023-07-12 11:30:00,71.72,71.74,71.65,71.72,105042.0,68.0495,68.0685,67.9831,68.0495,105042.0
2023-07-12 11:40:00,71.71,71.82,71.61,71.67,136607.0,68.04,68.1444,67.9451,68.0021,136607.0
2023-07-12 11:50:00,71.67,71.67,71.49,71.51,101307.0,68.0021,68.0021,67.8313,67.8503,101307.0
2023-07-12 12:00:00,71.5,71.59,71.4,71.56,79144.0,67.8408,67.9262,67.7459,67.8977,79144.0
2023-07-12 12:10:00,71.56,71.63,71.53,71.55,72076.0,67.8977,67.9641,67.8692,67.8882,72076.0
2023-07-12 12:20:00,71.56,71.58,71.44,71.44,578004.0,67.8977,67.9167,67.7838,67.7838,578004.0
2023-07-12 12:30:00,71.44,71.56,71.43,71.51,64608.0,67.7838,67.8977,67.7744,67.8503,64608.0
2023-07-12 12:40:00,71.51,71.64,71.49,71.6,94292.0,67.8503,67.9736,67.8313,67.9357,94292.0
2023-07-12 12:50:00,71.59,71.67,71.5,71.53,61609.0,67.9262,68.0021,67.8408,67.8692,61609.0
2023-07-12 13:00:00,71.54,71.57,71.48,71.53,82140.0,67.8787,67.9072,67.8218,67.8692,82140.0
2023-07-12 13:10:00,71.53,71.57,71.48,71.54,68867.0,67.8692,67.9072,67.8218,67.8787,68867.0
2023-07-12 13:20:00,71.54,71.54,71.48,71.49,39288.0,67.8787,67.8787,67.8218,67.8313,39288.0
2023-07-12 13:30:00,71.48,71.56,71.48,71.53,69932.0,67.8218,67.8977,67.8218,67.8692,69932.0
2023-07-12 13:40:00,71.53,71.56,71.42,71.47,53354.0,67.8692,67.8977,67.7649,67.8123,53354.0
2023-07-12 13:50:00,71.47,71.48,71.4,71.43,43821.0,67.8123,67.8218,67.7459,67.7744,43821.0
2023-07-12 14:00:00,71.44,71.49,71.4,71.47,46192.0,67.7838,67.8313,67.7459,67.8123,46192.0
2023-07-12 14:10:00,71.46,71.53,71.39,71.4,101421.0,67.8028,67.8692,67.7364,67.7459,101421.0
2023-07-12 14:20:00,71.41,71.49,71.4,71.42,65929.0,67.7554,67.8313,67.7459,67.7649,65929.0
2023-07-12 14:30:00,71.42,71.49,71.4,71.45,63753.0,67.7649,67.8313,67.7459,67.7933,63753.0
2023-07-12 14:40:00,71.45,71.47,71.37,71.45,85294.0,67.7933,67.8123,67.7174,67.7933,85294.0
2023-07-12 14:50:00,71.45,71.49,71.43,71.48,72745.0,67.7933,67.8313,67.7744,67.8218,72745.0
2023-07-12 15:00:00,71.48,71.49,71.38,71.39,101137.0,67.8218,67.8313,67.7269,67.7364,101137.0
2023-07-12 15:10:00,71.4,71.4,71.29,71.33,123714.0,67.7459,67.7459,67.6415,67.6795,123714.0
2023-07-12 15:20:00,71.33,71.47,71.3,71.43,133024.0,67.6795,67.8123,67.651,67.7744,133024.0
2023-07-12 15:30:00,71.42,71.53,71.39,71.43,155992.0,67.7649,67.8692,67.7364,67.7744,155992.0
2023-07-12 15:40:00,71.44,71.46,71.35,71.39,186650.0,67.7838,67.8028,67.6985,67.7364,186650.0
2023-07-12 15:50:00,71.38,71.42,71.26,71.42,644284.0,67.7269,67.7649,67.6131,67.7649,644284.0
2023-07-13 09:30:00,71.24,71.72,71.24,71.64,220316.0,67.5941,68.0495,67.5941,67.9736,220316.0
2023-07-13 09:40:00,71.64,71.66,71.38,71.41,117107.0,67.9736,67.9926,67.7269,67.7554,117107.0
2023-07-13 09:50:00,71.41,71.53,71.2,71.31,133574.0,67.7554,67.8692,67.5561,67.6605,133574.0
2023-07-13 10:00:00,71.31,71.4,71.24,71.32,99166.0,67.6605,67.7459,67.5941,67.67,99166.0
2023-07-13 10:10:00,71.33,71.48,71.3,71.48,104411.0,67.6795,67.8218,67.651,67.8218,104411.0
2023-07-13 10:20:00,71.48,71.5,71.4,71.45,89786.0,67.8218,67.8408,67.7459,67.7933,89786.0
2023-07-13 10:30:00,71.46,71.54,71.42,71.46,89421.0,67.8028,67.8787,67.7649,67.8028,89421.0
2023-07-13 10:40:00,71.47,71.48,71.33,71.34,54203.0,67.8123,67.8218,67.6795,67.689,54203.0
2023-07-13 10:50:00,71.35,71.38,71.33,71.36,37698.0,67.6985,67.7269,67.6795,67.7079,37698.0
2023-07-13 11:00:00,71.36,71.37,71.25,71.32,41518.0,67.7079,67.7174,67.6036,67.67,41518.0
2023-07-13 11:10:00,71.33,71.45,71.28,71.45,59189.0,67.6795,67.7933,67.632,67.7933,59189.0
2023-07-13 11:20:00,71.45,71.46,71.37,71.41,70154.0,67.7933,67.8028,67.7174,67.7554,70154.0
2023-07-13 11:30:00,71.4,71.42,71.34,71.36,70380.0,67.7459,67.7649,67.689,67.7079,70380.0
2023-07-13 11:40:00,71.36,71.46,71.32,71.44,49925.0,67.7079,67.8028,67.67,67.7838,49925.0
2023-07-13 11:50:00,71.43,71.56,71.43,71.51,55003.0,67.7744,67.8977,67.7744,67.8503,55003.0
2023-07-13 12:00:00,71.53,71.59,71.53,71.55,91941.0,67.8692,67.9262,67.8692,67.8882,91941.0
2023-07-13 12:10:00,71.55,71.65,71.52,71.64,54726.0,67.8882,67.9831,67.8598,67.9736,54726.0
2023-07-13 12:20:00,71.64,71.75,71.62,71.69,77500.0,67.9736,68.078,67.9546,68.0211,77500.0
2023-07-13 12:30:00,71.7,71.78,71.68,71.7,89116.0,68.0305,68.1064,68.0116,68.0305,89116.0
2023-07-13 12:40:00,71.7,71.73,71.6,71.61,41275.0,68.0305,68.059,67.9357,67.9451,41275.0
2023-07-13 12:50:00,71.61,71.74,71.61,71.73,78505.0,67.9451,68.0685,67.9451,68.059,78505.0
2023-07-13 13:00:00,71.75,71.75,71.66,71.69,72783.0,68.078,68.078,67.9926,68.0211,72783.0
2023-07-13 13:10:00,71.69,71.74,71.68,71.7,49428.0,68.0211,68.0685,68.0116,68.0305,49428.0
2023-07-13 13:20:00,71.7,71.71,71.6,71.62,82940.0,68.0305,68.04,67.9357,67.9546,82940.0
2023-07-13 13:30:00,71.62,71.72,71.59,71.71,62072.0,67.9546,68.0495,67.9262,68.04,62072.0
2023-07-13 13:40:00,71.7,71.8,71.7,71.72,57418.0,68.0305,68.1254,68.0305,68.0495,57418.0
2023-07-13 13:50:00,71.73,71.79,71.7,71.72,60857.0,68.059,68.1159,68.0305,68.0495,60857.0
2023-07-13 14:00:00,71.73,71.82,71.7,71.81,51327.0,68.059,68.1444,68.0305,68.1349,51327.0
2023-07-13 14:10:00,71.81,71.86,71.77,71.84,33030.0,68.1349,68.1824,68.097,68.1634,33030.0
2023-07-13 14:20:00,71.84,71.85,71.73,71.76,66406.0,68.1634,68.1729,68.059,68.0875,66406.0
2023-07-13 14:30:00,71.77,71.81,71.72,71.75,69806.0,68.097,68.1349,68.0495,68.078,69806.0
2023-07-13 14:40:00,71.75,71.79,71.72,71.77,55866.0,68.078,68.1159,68.0495,68.097,55866.0
2023-07-13 14:50:00,71.77,71.78,71.74,71.76,53190.0,68.097,68.1064,68.0685,68.0875,53190.0
2023-07-13 15:00:00,71.77,71.82,71.76,71.78,51693.0,68.097,68.1444,68.0875,68.1064,51693.0
2023-07-13 15:10:00,71.78,71.83,71.76,71.83,71213.0,68.1064,68.1539,68.0875,68.1539,71213.0
2023-07-13 15:20:00,71.83,71.86,71.8,71.84,67985.0,68.1539,68.1824,68.1254,68.1634,67985.0
2023-07-13 15:30:00,71.84,71.88,71.8,71.87,136143.0,68.1634,68.2013,68.1254,68.1918,136143.0
2023-07-13 15:40:00,71.87,71.93,71.83,71.89,133276.0,68.1918,68.2488,68.1539,68.2108,133276.0
2023-07-13 15:50:00,71.88,71.9,71.79,71.82,472611.0,68.2013,68.2203,68.1159,68.1444,472611.0
2023-07-14 09:30:00,71.97,71.99,71.76,71.85,212255.0,68.2867,68.3057,68.0875,68.1729,212255.0
2023-07-14 09:40:00,71.83,71.91,71.69,71.78,121956.0,68.1539,68.2298,68.0211,68.1064,121956.0
2023-07-14 09:50:00,71.78,71.94,71.75,71.89,85358.0,68.1064,68.2583,68.078,68.2108,85358.0
2023-07-14 10:00:00,71.87,71.88,71.66,71.69,97700.0,68.1918,68.2013,67.9926,68.0211,97700.0
2023-07-14 10:10:00,71.69,71.76,71.62,71.68,63266.0,68.0211,68.0875,67.9546,68.0116,63266.0
2023-07-14 10:20:00,71.68,71.81,71.6,71.72,68133.0,68.0116,68.1349,67.9357,68.0495,68133.0
2023-07-14 10:30:00,71.71,71.95,71.7,71.91,83771.0,68.04,68.2677,68.0305,68.2298,83771.0
2023-07-14 10:40:00,71.91,72.07,71.87,72.05,79794.0,68.2298,68.3816,68.1918,68.3626,79794.0
2023-07-14 10:50:00,72.06,72.08,71.86,72.02,52765.0,68.3721,68.3911,68.1824,68.3342,52765.0
2023-07-14 11:00:00,72.02,72.02,71.8,71.87,38202.0,68.3342,68.3342,68.1254,68.1918,38202.0
2023-07-14 11:10:00,71.88,71.91,71.84,71.87,31747.0,68.2013,68.2298,68.1634,68.1918,31747.0
2023-07-14 11:20:00,71.87,71.89,71.8,71.81,41672.0,68.1918,68.2108,68.1254,68.1349,41672.0
2023-07-14 11:30:00,71.81,71.86,71.73,71.75,42847.0,68.1349,68.1824,68.059,68.078,42847.0
2023-07-14 11:40:00,71.75,71.8,71.75,71.77,32415.0,68.078,68.1254,68.078,68.097,32415.0
2023-07-14 11:50:00,71.76,71.83,71.69,71.75,33638.0,68.0875,68.1539,68.0211,68.078,33638.0
2023-07-14 12:00:00,71.74,71.85,71.74,71.78,37016.0,68.0685,68.1729,68.0685,68.1064,37016.0
2023-07-14 12:10:00,71.78,71.83,71.74,71.83,30436.0,68.1064,68.1539,68.0685,68.1539,30436.0
2023-07-14 12:20:00,71.83,71.97,71.82,71.89,106669.0,68.1539,68.2867,68.1444,68.2108,106669.0
2023-07-14 12:30:00,71.89,71.96,71.87,71.95,30781.0,68.2108,68.2772,68.1918,68.2677,30781.0
2023-07-14 12:40:00,71.95,72.0,71.94,71.98,48414.0,68.2677,68.3152,68.2583,68.2962,48414.0
2023-07-14 12:50:00,71.98,72.05,71.9,72.03,60270.0,68.2962,68.3626,68.2203,68.3437,60270.0
2023-07-14 13:00:00,72.03,72.1,72.03,72.06,35474.0,68.3437,68.4101,68.3437,68.3721,35474.0
2023-07-14 13:10:00,72.07,72.15,72.03,72.12,54868.0,68.3816,68.4575,68.3437,68.429,54868.0
2023-07-14 13:20:00,72.12,72.13,72.03,72.12,32357.0,68.429,68.4385,68.3437,68.429,32357.0
2023-07-14 13:30:00,72.11,72.18,72.09,72.17,46193.0,68.4196,68.486,68.4006,68.4765,46193.0
2023-07-14 13:40:00,72.17,72.22,72.15,72.21,36077.0,68.4765,68.5239,68.4575,68.5144,36077.0
2023-07-14 13:50:00,72.2,72.21,72.13,72.15,45816.0,68.505,68.5144,68.4385,68.4575,45816.0
2023-07-14 14:00:00,72.15,72.2,72.04,72.06,38683.0,68.4575,68.505,68.3531,68.3721,38683.0
2023-07-14 14:10:00,72.06,72.13,72.05,72.1,39689.0,68.3721,68.4385,68.3626,68.4101,39689.0
2023-07-14 14:20:00,72.09,72.13,72.06,72.12,44296.0,68.4006,68.4385,68.3721,68.429,44296.0
2023-07-14 14:30:00,72.12,72.17,72.11,72.15,46331.0,68.429,68.4765,68.4196,68.4575,46331.0
2023-07-14 14:40:00,72.15,72.22,72.12,72.22,76997.0,68.4575,68.5239,68.429,68.5239,76997.0
2023-07-14 14:50:00,72.22,72.23,72.16,72.21,53373.0,68.5239,68.5334,68.467,68.5144,53373.0
2023-07-14 15:00:00,72.21,72.29,72.17,72.29,71380.0,68.5144,68.5903,68.4765,68.5903,71380.0
2023-07-14 15:10:00,72.29,72.34,72.27,72.31,58375.0,68.5903,68.6378,68.5714,68.6093,58375.0
2023-07-14 15:20:00,72.31,72.34,72.24,72.28,75412.0,68.6093,68.6378,68.5429,68.5809,75412.0
2023-07-14 15:30:00,72.28,72.31,72.23,72.24,102374.0,68.5809,68.6093,68.5334,68.5429,102374.0
2023-07-14 15:40:00,72.24,72.25,72.14,72.19,100653.0,68.5429,68.5524,68.448,68.4955,100653.0
2023-07-14 15:50:00,72.18,72.29,72.13,72.28,368042.0,68.486,68.5903,68.4385,68.5809,368042.0
2023-07-17 09:30:00,72.05,72.22,71.9,72.14,228324.0,68.3626,68.5239,68.2203,68.448,228324.0
2023-07-17 09:40:00,72.15,72.41,72.04,72.15,129867.0,68.4575,68.7042,68.3531,68.4575,129867.0
2023-07-17 09:50:00,72.17,72.31,72.17,72.25,81473.0,68.4765,68.6093,68.4765,68.5524,81473.0
2023-07-17 10:00:00,72.23,72.43,72.17,72.34,66243.0,68.5334,68.7232,68.4765,68.6378,66243.0
2023-07-17 10:10:00,72.34,72.43,72.27,72.33,62189.0,68.6378,68.7232,68.5714,68.6283,62189.0
2023-07-17 10:20:00,72.33,72.44,72.3,72.41,71524.0,68.6283,68.7327,68.5998,68.7042,71524.0
2023-07-17 10:30:00,72.4,72.42,72.25,72.27,57737.0,68.6947,68.7137,68.5524,68.5714,57737.0
2023-07-17 10:40:00,72.26,72.42,72.25,72.39,57813.0,68.5619,68.7137,68.5524,68.6852,57813.0
2023-07-17 10:50:00,72.39,72.41,72.29,72.4,59444.0,68.6852,68.7042,68.5903,68.6947,59444.0
2023-07-17 11:00:00,72.39,72.46,72.37,72.45,46368.0,68.6852,68.7516,68.6663,68.7422,46368.0
2023-07-17 11:10:00,72.46,72.51,72.39,72.51,82801.0,68.7516,68.7991,68.6852,68.7991,82801.0
2023-07-17 11:20:00,72.51,72.56,72.42,72.51,71001.0,68.7991,68.8465,68.7137,68.7991,71001.0
2023-07-17 11:30:00,72.52,72.62,72.51,72.57,70250.0,68.8086,68.9035,68.7991,68.856,70250.0
2023-07-17 11:40:00,72.56,72.58,72.51,72.53,53097.0,68.8465,68.8655,68.7991,68.8181,53097.0
2023-07-17 11:50:00,72.53,72.56,72.47,72.53,69930.0,68.8181,68.8465,68.7611,68.8181,69930.0
2023-07-17 12:00:00,72.54,72.56,72.43,72.48,54242.0,68.8276,68.8465,68.7232,68.7706,54242.0
2023-07-17 12:10:00,72.48,72.5,72.39,72.4,42030.0,68.7706,68.7896,68.6852,68.6947,42030.0
2023-07-17 12:20:00,72.4,72.49,72.37,72.41,49725.0,68.6947,68.7801,68.6663,68.7042,49725.0
2023-07-17 12:30:00,72.41,72.47,72.39,72.45,49831.0,68.7042,68.7611,68.6852,68.7422,49831.0
2023-07-17 12:40:00,72.44,72.46,72.34,72.37,32873.0,68.7327,68.7516,68.6378,68.6663,32873.0
2023-07-17 12:50:00,72.36,72.43,72.34,72.36,53476.0,68.6568,68.7232,68.6378,68.6568,53476.0
2023-07-17 13:00:00,72.35,72.36,72.27,72.28,42684.0,68.6473,68.6568,68.5714,68.5809,42684.0
2023-07-17 13:10:00,72.28,72.29,72.21,72.23,54993.0,68.5809,68.5903,68.5144,68.5334,54993.0
2023-07-17 13:20:00,72.23,72.23,72.18,72.21,52502.0,68.5334,68.5334,68.486,68.5144,52502.0
2023-07-17 13:30:00,72.22,72.23,72.11,72.15,38530.0,68.5239,68.5334,68.4196,68.4575,38530.0
2023-07-17 13:40:00,72.16,72.23,72.13,72.19,62258.0,68.467,68.5334,68.4385,68.4955,62258.0
2023-07-17 13:50:00,72.19,72.22,72.16,72.2,57257.0,68.4955,68.5239,68.467,68.505,57257.0
2023-07-17 14:00:00,72.2,72.21,72.1,72.14,69720.0,68.505,68.5144,68.4101,68.448,69720.0
2023-07-17 14:10:00,72.14,72.16,71.99,72.0,73563.0,68.448,68.467,68.3057,68.3152,73563.0
2023-07-17 14:20:00,72.01,72.1,71.99,72.05,82500.0,68.3247,68.4101,68.3057,68.3626,82500.0
2023-07-17 14:30:00,72.05,72.09,71.98,72.0,75278.0,68.3626,68.4006,68.2962,68.3152,75278.0
2023-07-17 14:40:00,72.01,72.05,71.96,71.98,93753.0,68.3247,68.3626,68.2772,68.2962,93753.0
2023-07-17 14:50:00,71.98,71.99,71.9,71.92,93981.0,68.2962,68.3057,68.2203,68.2393,93981.0
2023-07-17 15:00:00,71.92,72.0,71.91,71.97,107168.0,68.2393,68.3152,68.2298,68.2867,107168.0
2023-07-17 15:10:00,71.97,71.99,71.91,71.98,111388.0,68.2867,68.3057,68.2298,68.2962,111388.0
2023-07-17 15:20:00,71.98,72.02,71.94,71.98,115312.0,68.2962,68.3342,68.2583,68.2962,115312.0
2023-07-17 15:30:00,71.97,72.02,71.89,72.02,167042.0,68.2867,68.3342,68.2108,68.3342,167042.0
2023-07-17 15:40:00,72.02,72.07,71.97,72.02,182366.0,68.3342,68.3816,68.2867,68.3342,182366.0
2023-07-17 15:50:00,72.02,72.05,71.9,71.93,619792.0,68.3342,68.3626,68.2203,68.2488,619792.0
2023-07-18 09:30:00,71.74,72.06,71.6,71.93,209869.0,68.0685,68.3721,67.9357,68.2488,209869.0
2023-07-18 09:40:00,71.93,72.07,71.85,71.92,129849.0,68.2488,68.3816,68.1729,68.2393,129849.0
2023-07-18 09:50:00,71.93,72.1,71.82,71.82,130057.0,68.2488,68.4101,68.1444,68.1444,130057.0
2023-07-18 10:00:00,71.83,72.16,71.8,72.12,185372.0,68.1539,68.467,68.1254,68.429,185372.0
2023-07-18 10:10:00,72.12,72.22,72.08,72.11,95287.0,68.429,68.5239,68.3911,68.4196,95287.0
2023-07-18 10:20:00,72.12,72.23,72.11,72.16,122054.0,68.429,68.5334,68.4196,68.467,122054.0
2023-07-18 10:30:00,72.17,72.31,72.16,72.28,80404.0,68.4765,68.6093,68.467,68.5809,80404.0
2023-07-18 10:40:00,72.27,72.38,72.22,72.37,82178.0,68.5714,68.6757,68.5239,68.6663,82178.0
2023-07-18 10:50:00,72.36,72.41,72.26,72.28,71579.0,68.6568,68.7042,68.5619,68.5809,71579.0
2023-07-18 11:00:00,72.28,72.4,72.26,72.39,63043.0,68.5809,68.6947,68.5619,68.6852,63043.0
2023-07-18 11:10:00,72.4,72.41,72.3,72.35,54039.0,68.6947,68.7042,68.5998,68.6473,54039.0
2023-07-18 11:20:00,72.35,72.41,72.33,72.39,59160.0,68.6473,68.7042,68.6283,68.6852,59160.0
2023-07-18 11:30:00,72.39,72.39,72.24,72.25,88035.0,68.6852,68.6852,68.5429,68.5524,88035.0
2023-07-18 11:40:00,72.25,72.27,72.1,72.12,85192.0,68.5524,68.5714,68.4101,68.429,85192.0
2023-07-18 11:50:00,72.14,72.2,72.1,72.13,58705.0,68.448,68.505,68.4101,68.4385,58705.0
2023-07-18 12:00:00,72.13,72.17,71.9,71.92,62030.0,68.4385,68.4765,68.2203,68.2393,62030.0
2023-07-18 12:10:00,71.92,71.94,71.78,71.81,59650.0,68.2393,68.2583,68.1064,68.1349,59650.0
2023-07-18 12:20:00,71.8,71.8,71.61,71.63,66582.0,68.1254,68.1254,67.9451,67.9641,66582.0
2023-07-18 12:30:00,71.63,71.63,71.49,71.53,64482.0,67.9641,67.9641,67.8313,67.8692,64482.0
2023-07-18 12:40:00,71.52,71.54,71.43,71.47,48440.0,67.8598,67.8787,67.7744,67.8123,48440.0
2023-07-18 12:50:00,71.47,71.6,71.46,71.5,41746.0,67.8123,67.9357,67.8028,67.8408,41746.0
2023-07-18 13:00:00,71.5,71.5,71.42,71.45,40644.0,67.8408,67.8408,67.7649,67.7933,40644.0
2023-07-18 13:10:00,71.45,71.49,71.4,71.42,56335.0,67.7933,67.8313,67.7459,67.7649,56335.0
2023-07-18 13:20:00,71.42,71.53,71.41,71.52,46079.0,67.7649,67.8692,67.7554,67.8598,46079.0
2023-07-18 13:30:00,71.52,71.57,71.5,71.56,60227.0,67.8598,67.9072,67.8408,67.8977,60227.0
2023-07-18 13:40:00,71.56,71.6,71.51,71.58,48753.0,67.8977,67.9357,67.8503,67.9167,48753.0
2023-07-18 13:50:00,71.57,71.71,71.57,71.67,46601.0,67.9072,68.04,67.9072,68.0021,46601.0
2023-07-18 14:00:00,71.66,71.68,71.64,71.67,88566.0,67.9926,68.0116,67.9736,68.0021,88566.0
2023-07-18 14:10:00,71.67,71.72,71.65,71.69,54106.0,68.0021,68.0495,67.9831,68.0211,54106.0
2023-07-18 14:20:00,71.69,71.77,71.68,71.77,60102.0,68.0211,68.097,68.0116,68.097,60102.0
2023-07-18 14:30:00,71.78,71.81,71.71,71.76,70644.0,68.1064,68.1349,68.04,68.0875,70644.0
2023-07-18 14:40:00,71.76,71.81,71.74,71.8,51049.0,68.0875,68.1349,68.0685,68.1254,51049.0
2023-07-18 14:50:00,71.8,71.84,71.79,71.83,53553.0,68.1254,68.1634,68.1159,68.1539,53553.0
2023-07-18 15:00:00,71.83,71.89,71.77,71.89,54428.0,68.1539,68.2108,68.097,68.2108,54428.0
2023-07-18 15:10:00,71.89,71.94,71.88,71.93,60311.0,68.2108,68.2583,68.2013,68.2488,60311.0
2023-07-18 15:20:00,71.93,72.02,71.92,71.99,84599.0,68.2488,68.3342,68.2393,68.3057,84599.0
2023-07-18 15:30:00,72.0,72.12,71.98,72.12,118378.0,68.3152,68.429,68.2962,68.429,118378.0
2023-07-18 15:40:00,72.12,72.16,72.07,72.14,171216.0,68.429,68.467,68.3816,68.448,171216.0
2023-07-18 15:50:00,72.14,72.19,72.0,72.1,615049.0,68.448,68.4955,68.3152,68.4101,615049.0
2023-07-19 09:30:00,72.18,72.48,72.01,72.48,232369.0,68.486,68.7706,68.3247,68.7706,232369.0
2023-07-19 09:40:00,72.48,72.52,72.25,72.37,100790.0,68.7706,68.8086,68.5524,68.6663,100790.0
2023-07-19 09:50:00,72.36,72.42,72.22,72.39,81144.0,68.6568,68.7137,68.5239,68.6852,81144.0
2023-07-19 10:00:00,72.39,72.57,72.34,72.54,93781.0,68.6852,68.856,68.6378,68.8276,93781.0
2023-07-19 10:10:00,72.56,72.63,72.5,72.6,81073.0,68.8465,68.9129,68.7896,68.8845,81073.0
2023-07-19 10:20:00,72.6,72.72,72.6,72.71,80413.0,68.8845,68.9983,68.8845,68.9889,80413.0
2023-07-19 10:30:00,72.71,72.72,72.58,72.7,77866.0,68.9889,68.9983,68.8655,68.9794,77866.0
2023-07-19 10:40:00,72.7,72.7,72.54,72.67,85519.0,68.9794,68.9794,68.8276,68.9509,85519.0
2023-07-19 10:50:00,72.67,72.76,72.49,72.53,137754.0,68.9509,69.0363,68.7801,68.8181,137754.0
2023-07-19 11:00:00,72.53,72.66,72.49,72.66,93437.0,68.8181,68.9414,68.7801,68.9414,93437.0
2023-07-19 11:10:00,72.66,72.75,72.61,72.66,122082.0,68.9414,69.0268,68.894,68.9414,122082.0
2023-07-19 11:20:00,72.67,72.68,72.53,72.59,78381.0,68.9509,68.9604,68.8181,68.875,78381.0
2023-07-19 11:30:00,72.58,72.66,72.56,72.62,74710.0,68.8655,68.9414,68.8465,68.9035,74710.0
2023-07-19 11:40:00,72.62,72.68,72.57,72.59,45344.0,68.9035,68.9604,68.856,68.875,45344.0
2023-07-19 11:50:00,72.58,72.71,72.57,72.67,68411.0,68.8655,68.9889,68.856,68.9509,68411.0
2023-07-19 12:00:00,72.66,72.67,72.55,72.62,54409.0,68.9414,68.9509,68.837,68.9035,54409.0
2023-07-19 12:10:00,72.62,72.71,72.61,72.69,55382.0,68.9035,68.9889,68.894,68.9699,55382.0
2023-07-19 12:20:00,72.69,72.82,72.65,72.82,74655.0,68.9699,69.0932,68.9319,69.0932,74655.0
2023-07-19 12:30:00,72.83,72.85,72.73,72.79,104173.0,69.1027,69.1217,69.0078,69.0648,104173.0
2023-07-19 12:40:00,72.79,72.86,72.79,72.84,50977.0,69.0648,69.1312,69.0648,69.1122,50977.0
2023-07-19 12:50:00,72.84,72.86,72.77,72.86,45696.0,69.1122,69.1312,69.0458,69.1312,45696.0
2023-07-19 13:00:00,72.86,72.88,72.79,72.88,37811.0,69.1312,69.1501,69.0648,69.1501,37811.0
2023-07-19 13:10:00,72.87,72.95,72.87,72.94,62537.0,69.1407,69.2166,69.1407,69.2071,62537.0
2023-07-19 13:20:00,72.95,72.96,72.89,72.96,69138.0,69.2166,69.2261,69.1596,69.2261,69138.0
2023-07-19 13:30:00,72.96,73.07,72.95,73.07,118952.0,69.2261,69.3304,69.2166,69.3304,118952.0
2023-07-19 13:40:00,73.07,73.07,72.98,72.99,63821.0,69.3304,69.3304,69.245,69.2545,63821.0
2023-07-19 13:50:00,73.0,73.1,72.96,73.07,94305.0,69.264,69.3589,69.2261,69.3304,94305.0
2023-07-19 14:00:00,73.08,73.08,73.02,73.03,83135.0,69.3399,69.3399,69.283,69.2925,83135.0
2023-07-19 14:10:00,73.03,73.09,73.01,73.09,83477.0,69.2925,69.3494,69.2735,69.3494,83477.0
2023-07-19 14:20:00,73.09,73.12,73.06,73.1,143699.0,69.3494,69.3779,69.3209,69.3589,143699.0
2023-07-19 14:30:00,73.1,73.24,73.1,73.23,67486.0,69.3589,69.4917,69.3589,69.4822,67486.0
2023-07-19 14:40:00,73.23,73.29,73.22,73.25,65218.0,69.4822,69.5392,69.4727,69.5012,65218.0
2023-07-19 14:50:00,73.25,73.27,73.2,73.2,64011.0,69.5012,69.5202,69.4538,69.4538,64011.0
2023-07-19 15:00:00,73.2,73.24,73.17,73.23,71390.0,69.4538,69.4917,69.4253,69.4822,71390.0
2023-07-19 15:10:00,73.23,73.25,73.16,73.17,108070.0,69.4822,69.5012,69.4158,69.4253,108070.0
2023-07-19 15:20:00,73.17,73.21,73.13,73.13,106314.0,69.4253,69.4633,69.3874,69.3874,106314.0
2023-07-19 15:30:00,73.13,73.14,73.07,73.11,103618.0,69.3874,69.3968,69.3304,69.3684,103618.0
2023-07-19 15:40:00,73.12,73.18,73.12,73.16,173970.0,69.3779,69.4348,69.3779,69.4158,173970.0
2023-07-19 15:50:00,73.16,73.28,73.16,73.2,683644.0,69.4158,69.5297,69.4158,69.4538,683644.0
2023-07-20 09:30:00,73.5,73.74,73.48,73.62,274703.0,69.7384,69.9661,69.7194,69.8523,274703.0
2023-07-20 09:40:00,73.63,73.87,73.6,73.83,94967.0,69.8618,70.0895,69.8333,70.0515,94967.0
2023-07-20 09:50:00,73.85,73.87,73.73,73.74,109816.0,70.0705,70.0895,69.9566,69.9661,109816.0
2023-07-20 10:00:00,73.75,74.05,73.71,74.0,132431.0,69.9756,70.2603,69.9377,70.2128,132431.0
2023-07-20 10:10:00,74.0,74.05,73.81,73.91,150974.0,70.2128,70.2603,70.0326,70.1274,150974.0
2023-07-20 10:20:00,73.91,74.04,73.85,73.99,172015.0,70.1274,70.2508,70.0705,70.2033,172015.0
2023-07-20 10:30:00,73.99,73.99,73.81,73.9,178274.0,70.2033,70.2033,70.0326,70.1179,178274.0
2023-07-20 10:40:00,73.9,73.91,73.66,73.76,148233.0,70.1179,70.1274,69.8902,69.9851,148233.0
2023-07-20 10:50:00,73.75,73.84,73.69,73.8,71108.0,69.9756,70.061,69.9187,70.0231,71108.0
2023-07-20 11:00:00,73.8,73.8,73.69,73.75,76966.0,70.0231,70.0231,69.9187,69.9756,76966.0
2023-07-20 11:10:00,73.75,73.77,73.56,73.57,144969.0,69.9756,69.9946,69.7953,69.8048,144969.0
2023-07-20 11:20:00,73.58,73.74,73.55,73.73,146257.0,69.8143,69.9661,69.7859,69.9566,146257.0
2023-07-20 11:30:00,73.73,73.75,73.64,73.7,128607.0,69.9566,69.9756,69.8713,69.9282,128607.0
2023-07-20 11:40:00,73.7,73.77,73.65,73.76,100720.0,69.9282,69.9946,69.8807,69.9851,100720.0
2023-07-20 11:50:00,73.76,73.84,73.69,73.79,52029.0,69.9851,70.061,69.9187,70.0136,52029.0
2023-07-20 12:00:00,73.79,73.84,73.75,73.78,54071.0,70.0136,70.061,69.9756,70.0041,54071.0
2023-07-20 12:10:00,73.79,73.88,73.76,73.86,148613.0,70.0136,70.099,69.9851,70.08,148613.0
2023-07-20 12:20:00,73.86,73.87,73.77,73.83,86841.0,70.08,70.0895,69.9946,70.0515,86841.0
2023-07-20 12:30:00,73.83,73.93,73.79,73.84,56053.0,70.0515,70.1464,70.0136,70.061,56053.0
2023-07-20 12:40:00,73.84,73.88,73.76,73.88,40949.0,70.061,70.099,69.9851,70.099,40949.0
2023-07-20 12:50:00,73.87,73.88,73.78,73.86,40575.0,70.0895,70.099,70.0041,70.08,40575.0
2023-07-20 13:00:00,73.86,73.87,73.79,73.87,66534.0,70.08,70.0895,70.0136,70.0895,66534.0
2023-07-20 13:10:00,73.87,73.88,73.82,73.87,87478.0,70.0895,70.099,70.042,70.0895,87478.0
2023-07-20 13:20:00,73.87,73.93,73.85,73.91,48975.0,70.0895,70.1464,70.0705,70.1274,48975.0
2023-07-20 13:30:00,73.91,73.92,73.8,73.85,56054.0,70.1274,70.1369,70.0231,70.0705,56054.0
2023-07-20 13:40:00,73.85,73.9,73.82,73.84,51764.0,70.0705,70.1179,70.042,70.061,51764.0
2023-07-20 13:50:00,73.84,73.86,73.82,73.84,65209.0,70.061,70.08,70.042,70.061,65209.0
2023-07-20 14:00:00,73.83,73.93,73.83,73.86,52520.0,70.0515,70.1464,70.0515,70.08,52520.0
2023-07-20 14:10:00,73.86,73.88,73.82,73.84,61509.0,70.08,70.099,70.042,70.061,61509.0
2023-07-20 14:20:00,73.84,73.85,73.78,73.81,87000.0,70.061,70.0705,70.0041,70.0326,87000.0
2023-07-20 14:30:00,73.81,73.85,73.76,73.84,53376.0,70.0326,70.0705,69.9851,70.061,53376.0
2023-07-20 14:40:00,73.85,73.85,73.81,73.84,63829.0,70.0705,70.0705,70.0326,70.061,63829.0
2023-07-20 14:50:00,73.84,73.93,73.83,73.9,93390.0,70.061,70.1464,70.0515,70.1179,93390.0
2023-07-20 15:00:00,73.9,73.99,73.86,73.97,167165.0,70.1179,70.2033,70.08,70.1844,167165.0
2023-07-20 15:10:00,73.97,73.99,73.89,73.9,99555.0,70.1844,70.2033,70.1085,70.1179,99555.0
2023-07-20 15:20:00,73.9,73.9,73.79,73.81,82183.0,70.1179,70.1179,70.0136,70.0326,82183.0
2023-07-20 15:30:00,73.82,73.85,73.75,73.78,114379.0,70.042,70.0705,69.9756,70.0041,114379.0
2023-07-20 15:40:00,73.77,73.85,73.75,73.83,130636.0,69.9946,70.0705,69.9756,70.0515,130636.0
2023-07-20 15:50:00,73.82,73.9,73.81,73.86,600107.0,70.042,70.1179,70.0326,70.08,600107.0
2023-07-21 09:30:00,73.88,74.23,73.64,74.12,493776.0,70.099,70.4311,69.8713,70.3267,493776.0
2023-07-21 09:40:00,74.12,74.15,73.89,74.12,108405.0,70.3267,70.3552,70.1085,70.3267,108405.0
2023-07-21 09:50:00,74.13,74.29,74.1,74.2,139768.0,70.3362,70.488,70.3077,70.4026,139768.0
2023-07-21 10:00:00,74.21,74.32,74.13,74.28,188541.0,70.4121,70.5165,70.3362,70.4785,188541.0
2023-07-21 10:10:00,74.27,74.38,74.23,74.37,133980.0,70.469,70.5734,70.4311,70.5639,133980.0
2023-07-21 10:20:00,74.37,74.46,74.27,74.46,158982.0,70.5639,70.6493,70.469,70.6493,158982.0
2023-07-21 10:30:00,74.45,74.46,74.19,74.28,200539.0,70.6398,70.6493,70.3931,70.4785,200539.0
2023-07-21 10:40:00,74.27,74.38,74.22,74.22,170001.0,70.469,70.5734,70.4216,70.4216,170001.0
2023-07-21 10:50:00,74.23,74.33,74.21,74.22,122162.0,70.4311,70.5259,70.4121,70.4216,122162.0
2023-07-21 11:00:00,74.21,74.31,74.19,74.28,108472.0,70.4121,70.507,70.3931,70.4785,108472.0
2023-07-21 11:10:00,74.29,74.36,74.23,74.35,91756.0,70.488,70.5544,70.4311,70.5449,91756.0
2023-07-21 11:20:00,74.34,74.35,74.13,74.16,84738.0,70.5354,70.5449,70.3362,70.3646,84738.0
2023-07-21 11:30:00,74.16,74.24,74.12,74.18,76250.0,70.3646,70.4405,70.3267,70.3836,76250.0
2023-07-21 11:40:00,74.18,74.19,74.06,74.06,64484.0,70.3836,70.3931,70.2698,70.2698,64484.0
2023-07-21 11:50:00,74.07,74.13,74.02,74.06,64396.0,70.2792,70.3362,70.2318,70.2698,64396.0
2023-07-21 12:00:00,74.07,74.18,74.06,74.17,54440.0,70.2792,70.3836,70.2698,70.3741,54440.0
2023-07-21 12:10:00,74.18,74.22,74.14,74.22,57330.0,70.3836,70.4216,70.3457,70.4216,57330.0
2023-07-21 12:20:00,74.21,74.22,74.13,74.19,70630.0,70.4121,70.4216,70.3362,70.3931,70630.0
2023-07-21 12:30:00,74.19,74.27,74.19,74.27,61042.0,70.3931,70.469,70.3931,70.469,61042.0
2023-07-21 12:40:00,74.26,74.26,74.14,74.17,66092.0,70.4595,70.4595,70.3457,70.3741,66092.0
2023-07-21 12:50:00,74.16,74.17,74.07,74.16,76833.0,70.3646,70.3741,70.2792,70.3646,76833.0
2023-07-21 13:00:00,74.16,74.18,74.07,74.15,51467.0,70.3646,70.3836,70.2792,70.3552,51467.0
2023-07-21 13:10:00,74.16,74.17,74.09,74.12,85281.0,70.3646,70.3741,70.2982,70.3267,85281.0
2023-07-21 13:20:00,74.11,74.14,74.09,74.13,54177.0,70.3172,70.3457,70.2982,70.3362,54177.0
2023-07-21 13:30:00,74.13,74.13,74.04,74.06,107938.0,70.3362,70.3362,70.2508,70.2698,107938.0
2023-07-21 13:40:00,74.06,74.18,74.06,74.17,77987.0,70.2698,70.3836,70.2698,70.3741,77987.0
2023-07-21 13:50:00,74.17,74.17,74.1,74.14,94201.0,70.3741,70.3741,70.3077,70.3457,94201.0
2023-07-21 14:00:00,74.14,74.18,74.08,74.11,62812.0,70.3457,70.3836,70.2887,70.3172,62812.0
2023-07-21 14:10:00,74.1,74.14,74.07,74.13,46869.0,70.3077,70.3457,70.2792,70.3362,46869.0
2023-07-21 14:20:00,74.13,74.13,74.04,74.05,68540.0,70.3362,70.3362,70.2508,70.2603,68540.0
2023-07-21 14:30:00,74.05,74.05,73.98,73.98,65735.0,70.2603,70.2603,70.1939,70.1939,65735.0
2023-07-21 14:40:00,73.98,74.04,73.98,74.02,69158.0,70.1939,70.2508,70.1939,70.2318,69158.0
2023-07-21 14:50:00,74.02,74.05,73.97,74.0,67941.0,70.2318,70.2603,70.1844,70.2128,67941.0
2023-07-21 15:00:00,74.0,74.04,73.96,74.01,82891.0,70.2128,70.2508,70.1749,70.2223,82891.0
2023-07-21 15:10:00,74.01,74.05,74.0,74.03,81409.0,70.2223,70.2603,70.2128,70.2413,81409.0
2023-07-21 15:20:00,74.03,74.05,73.89,73.98,80682.0,70.2413,70.2603,70.1085,70.1939,80682.0
2023-07-21 15:30:00,73.98,74.05,73.98,74.02,183558.0,70.1939,70.2603,70.1939,70.2318,183558.0
2023-07-21 15:40:00,74.02,74.03,73.94,74.01,198115.0,70.2318,70.2413,70.1559,70.2223,198115.0
2023-07-21 15:50:00,74.01,74.37,73.95,73.96,972247.0,70.2223,70.5639,70.1654,70.1749,972247.0
2023-07-24 09:30:00,74.11,74.3,74.06,74.15,235561.0,70.3172,70.4975,70.2698,70.3552,235561.0
2023-07-24 09:40:00,74.15,74.27,74.07,74.25,241803.0,70.3552,70.469,70.2792,70.45,241803.0
2023-07-24 09:50:00,74.25,74.29,74.13,74.2,134888.0,70.45,70.488,70.3362,70.4026,134888.0
2023-07-24 10:00:00,74.2,74.31,74.15,74.3,145688.0,70.4026,70.507,70.3552,70.4975,145688.0
2023-07-24 10:10:00,74.3,74.44,74.25,74.36,142608.0,70.4975,70.6303,70.45,70.5544,142608.0
2023-07-24 10:20:00,74.36,74.36,74.19,74.28,108007.0,70.5544,70.5544,70.3931,70.4785,108007.0
2023-07-24 10:30:00,74.28,74.36,74.25,74.32,79316.0,70.4785,70.5544,70.45,70.5165,79316.0
2023-07-24 10:40:00,74.32,74.33,74.21,74.27,80169.0,70.5165,70.5259,70.4121,70.469,80169.0
2023-07-24 10:50:00,74.23,74.25,74.15,74.19,81072.0,70.4311,70.45,70.3552,70.3931,81072.0
2023-07-24 11:00:00,74.2,74.24,74.12,74.23,58757.0,70.4026,70.4405,70.3267,70.4311,58757.0
2023-07-24 11:10:00,74.22,74.26,74.19,74.21,124540.0,70.4216,70.4595,70.3931,70.4121,124540.0
2023-07-24 11:20:00,74.2,74.33,74.2,74.28,109838.0,70.4026,70.5259,70.4026,70.4785,109838.0
2023-07-24 11:30:00,74.28,74.29,74.24,74.28,49793.0,70.4785,70.488,70.4405,70.4785,49793.0
2023-07-24 11:40:00,74.27,74.32,74.21,74.28,77315.0,70.469,70.5165,70.4121,70.4785,77315.0
2023-07-24 11:50:00,74.28,74.33,74.23,74.27,50497.0,70.4785,70.5259,70.4311,70.469,50497.0
2023-07-24 12:00:00,74.28,74.31,74.16,74.19,53480.0,70.4785,70.507,70.3646,70.3931,53480.0
2023-07-24 12:10:00,74.19,74.27,74.14,74.22,88128.0,70.3931,70.469,70.3457,70.4216,88128.0
2023-07-24 12:20:00,74.22,74.25,74.19,74.23,43706.0,70.4216,70.45,70.3931,70.4311,43706.0
2023-07-24 12:30:00,74.23,74.29,74.22,74.23,43163.0,70.4311,70.488,70.4216,70.4311,43163.0
2023-07-24 12:40:00,74.23,74.29,74.19,74.26,50563.0,70.4311,70.488,70.3931,70.4595,50563.0
2023-07-24 12:50:00,74.26,74.27,74.2,74.23,59136.0,70.4595,70.469,70.4026,70.4311,59136.0
2023-07-24 13:00:00,74.23,74.27,74.18,74.18,44383.0,70.4311,70.469,70.3836,70.3836,44383.0
2023-07-24 13:10:00,74.19,74.27,74.17,74.22,68510.0,70.3931,70.469,70.3741,70.4216,68510.0
2023-07-24 13:20:00,74.23,74.28,74.19,74.26,52614.0,70.4311,70.4785,70.3931,70.4595,52614.0
2023-07-24 13:30:00,74.27,74.3,74.25,74.3,61052.0,70.469,70.4975,70.45,70.4975,61052.0
2023-07-24 13:40:00,74.3,74.35,74.28,74.31,91305.0,70.4975,70.5449,70.4785,70.507,91305.0
2023-07-24 13:50:00,74.31,74.39,74.3,74.39,56508.0,70.507,70.5829,70.4975,70.5829,56508.0
2023-07-24 14:00:00,74.39,74.42,74.33,74.34,63130.0,70.5829,70.6113,70.5259,70.5354,63130.0
2023-07-24 14:10:00,74.34,74.36,74.32,74.33,36580.0,70.5354,70.5544,70.5165,70.5259,36580.0
2023-07-24 14:20:00,74.32,74.35,74.3,74.32,52888.0,70.5165,70.5449,70.4975,70.5165,52888.0
2023-07-24 14:30:00,74.31,74.32,74.27,74.3,58321.0,70.507,70.5165,70.469,70.4975,58321.0
2023-07-24 14:40:00,74.3,74.33,74.28,74.3,100320.0,70.4975,70.5259,70.4785,70.4975,100320.0
2023-07-24 14:50:00,74.3,74.35,74.3,74.34,39077.0,70.4975,70.5449,70.4975,70.5354,39077.0
2023-07-24 15:00:00,74.34,74.34,74.3,74.31,53507.0,70.5354,70.5354,70.4975,70.507,53507.0
2023-07-24 15:10:00,74.31,74.33,74.26,74.31,69787.0,70.507,70.5259,70.4595,70.507,69787.0
2023-07-24 15:20:00,74.31,74.32,74.22,74.24,67857.0,70.507,70.5165,70.4216,70.4405,67857.0
2023-07-24 15:30:00,74.25,74.32,74.22,74.28,175012.0,70.45,70.5165,70.4216,70.4785,175012.0
2023-07-24 15:40:00,74.28,74.4,74.26,74.34,246332.0,70.4785,70.5924,70.4595,70.5354,246332.0
2023-07-24 15:50:00,74.33,74.39,74.29,74.33,534995.0,70.5259,70.5829,70.488,70.5259,534995.0
2023-07-25 09:30:00,74.37,74.37,74.1,74.2,142915.0,70.5639,70.5639,70.3077,70.4026,142915.0
2023-07-25 09:40:00,74.18,74.24,74.1,74.16,57322.0,70.3836,70.4405,70.3077,70.3646,57322.0
2023-07-25 09:50:00,74.17,74.22,74.04,74.15,68778.0,70.3741,70.4216,70.2508,70.3552,68778.0
2023-07-25 10:00:00,74.14,74.18,74.05,74.12,114022.0,70.3457,70.3836,70.2603,70.3267,114022.0
2023-07-25 10:10:00,74.12,74.22,74.06,74.16,112463.0,70.3267,70.4216,70.2698,70.3646,112463.0
2023-07-25 10:20:00,74.16,74.21,74.11,74.17,63752.0,70.3646,70.4121,70.3172,70.3741,63752.0
2023-07-25 10:30:00,74.17,74.17,74.09,74.11,139212.0,70.3741,70.3741,70.2982,70.3172,139212.0
2023-07-25 10:40:00,74.1,74.22,74.07,74.11,179949.0,70.3077,70.4216,70.2792,70.3172,179949.0
2023-07-25 10:50:00,74.11,74.16,74.01,74.03,53550.0,70.3172,70.3646,70.2223,70.2413,53550.0
2023-07-25 11:00:00,74.03,74.05,73.98,74.04,79531.0,70.2413,70.2603,70.1939,70.2508,79531.0
2023-07-25 11:10:00,74.04,74.17,74.03,74.14,63165.0,70.2508,70.3741,70.2413,70.3457,63165.0
2023-07-25 11:20:00,74.15,74.23,74.13,74.16,95349.0,70.3552,70.4311,70.3362,70.3646,95349.0
2023-07-25 11:30:00,74.17,74.17,74.09,74.14,77282.0,70.3741,70.3741,70.2982,70.3457,77282.0
2023-07-25 11:40:00,74.14,74.21,74.12,74.17,48094.0,70.3457,70.4121,70.3267,70.3741,48094.0
2023-07-25 11:50:00,74.17,74.18,74.12,74.17,64582.0,70.3741,70.3836,70.3267,70.3741,64582.0
2023-07-25 12:00:00,74.17,74.2,74.13,74.17,60380.0,70.3741,70.4026,70.3362,70.3741,60380.0
2023-07-25 12:10:00,74.16,74.19,74.13,74.16,112735.0,70.3646,70.3931,70.3362,70.3646,112735.0
2023-07-25 12:20:00,74.15,74.17,74.09,74.13,62518.0,70.3552,70.3741,70.2982,70.3362,62518.0
2023-07-25 12:30:00,74.13,74.17,74.11,74.11,79221.0,70.3362,70.3741,70.3172,70.3172,79221.0
2023-07-25 12:40:00,74.12,74.12,74.03,74.06,59525.0,70.3267,70.3267,70.2413,70.2698,59525.0
2023-07-25 12:50:00,74.07,74.11,74.03,74.03,48728.0,70.2792,70.3172,70.2413,70.2413,48728.0
2023-07-25 13:00:00,74.05,74.08,73.99,74.0,46069.0,70.2603,70.2887,70.2033,70.2128,46069.0
2023-07-25 13:10:00,74.0,74.08,74.0,74.06,55939.0,70.2128,70.2887,70.2128,70.2698,55939.0
2023-07-25 13:20:00,74.06,74.12,74.06,74.09,48767.0,70.2698,70.3267,70.2698,70.2982,48767.0
2023-07-25 13:30:00,74.09,74.15,74.08,74.12,39697.0,70.2982,70.3552,70.2887,70.3267,39697.0
2023-07-25 13:40:00,74.12,74.18,74.12,74.17,35284.0,70.3267,70.3836,70.3267,70.3741,35284.0
2023-07-25 13:50:00,74.17,74.17,74.11,74.14,37759.0,70.3741,70.3741,70.3172,70.3457,37759.0
2023-07-25 14:00:00,74.14,74.16,74.09,74.11,46441.0,70.3457,70.3646,70.2982,70.3172,46441.0
2023-07-25 14:10:00,74.11,74.16,74.11,74.16,41169.0,70.3172,70.3646,70.3172,70.3646,41169.0
2023-07-25 14:20:00,74.16,74.2,74.12,74.19,51398.0,70.3646,70.4026,70.3267,70.3931,51398.0
2023-07-25 14:30:00,74.19,74.26,74.19,74.25,57332.0,70.3931,70.4595,70.3931,70.45,57332.0
2023-07-25 14:40:00,74.24,74.34,74.24,74.32,54478.0,70.4405,70.5354,70.4405,70.5165,54478.0
2023-07-25 14:50:00,74.33,74.36,74.29,74.33,49378.0,70.5259,70.5544,70.488,70.5259,49378.0
2023-07-25 15:00:00,74.33,74.36,74.29,74.35,45135.0,70.5259,70.5544,70.488,70.5449,45135.0
2023-07-25 15:10:00,74.35,74.38,74.31,74.36,83931.0,70.5449,70.5734,70.507,70.5544,83931.0
2023-07-25 15:20:00,74.35,74.35,74.28,74.3,126538.0,70.5449,70.5449,70.4785,70.4975,126538.0
2023-07-25 15:30:00,74.29,74.31,74.25,74.3,138244.0,70.488,70.507,70.45,70.4975,138244.0
2023-07-25 15:40:00,74.3,74.36,74.29,74.34,155543.0,70.4975,70.5544,70.488,70.5354,155543.0
2023-07-25 15:50:00,74.34,74.42,74.27,74.41,741470.0,70.5354,70.6113,70.469,70.6018,741470.0
2023-07-26 09:30:00,74.15,74.37,74.09,74.13,172334.0,70.3552,70.5639,70.2982,70.3362,172334.0
2023-07-26 09:40:00,74.13,74.13,73.82,73.82,132810.0,70.3362,70.3362,70.042,70.042,132810.0
2023-07-26 09:50:00,73.81,73.83,73.63,73.66,85460.0,70.0326,70.0515,69.8618,69.8902,85460.0
2023-07-26 10:00:00,73.66,73.82,73.58,73.59,71179.0,69.8902,70.042,69.8143,69.8238,71179.0
2023-07-26 10:10:00,73.57,73.75,73.55,73.7,65450.0,69.8048,69.9756,69.7859,69.9282,65450.0
2023-07-26 10:20:00,73.69,73.7,73.5,73.62,80104.0,69.9187,69.9282,69.7384,69.8523,80104.0
2023-07-26 10:30:00,73.62,73.73,73.58,73.68,70126.0,69.8523,69.9566,69.8143,69.9092,70126.0
2023-07-26 10:40:00,73.68,73.78,73.61,73.78,63953.0,69.9092,70.0041,69.8428,70.0041,63953.0
2023-07-26 10:50:00,73.78,73.92,73.78,73.88,90529.0,70.0041,70.1369,70.0041,70.099,90529.0
2023-07-26 11:00:00,73.87,73.94,73.68,73.72,57637.0,70.0895,70.1559,69.9092,69.9472,57637.0
2023-07-26 11:10:00,73.72,73.78,73.61,73.73,42104.0,69.9472,70.0041,69.8428,69.9566,42104.0
2023-07-26 11:20:00,73.73,73.8,73.7,73.8,39376.0,69.9566,70.0231,69.9282,70.0231,39376.0
2023-07-26 11:30:00,73.8,73.81,73.73,73.78,53206.0,70.0231,70.0326,69.9566,70.0041,53206.0
2023-07-26 11:40:00,73.78,73.89,73.75,73.8,95889.0,70.0041,70.1085,69.9756,70.0231,95889.0
2023-07-26 11:50:00,73.8,73.82,73.73,73.81,98303.0,70.0231,70.042,69.9566,70.0326,98303.0
2023-07-26 12:00:00,73.82,73.97,73.82,73.89,63569.0,70.042,70.1844,70.042,70.1085,63569.0
2023-07-26 12:10:00,73.89,73.98,73.89,73.92,40241.0,70.1085,70.1939,70.1085,70.1369,40241.0
2023-07-26 12:20:00,73.93,74.0,73.92,73.98,43776.0,70.1464,70.2128,70.1369,70.1939,43776.0
2023-07-26 12:30:00,73.97,73.99,73.9,73.93,61897.0,70.1844,70.2033,70.1179,70.1464,61897.0
2023-07-26 12:40:00,73.93,73.99,73.87,73.95,82552.0,70.1464,70.2033,70.0895,70.1654,82552.0
2023-07-26 12:50:00,73.95,73.96,73.8,73.83,34708.0,70.1654,70.1749,70.0231,70.0515,34708.0
2023-07-26 13:00:00,73.83,73.9,73.81,73.82,52995.0,70.0515,70.1179,70.0326,70.042,52995.0
2023-07-26 13:10:00,73.81,73.85,73.78,73.82,52882.0,70.0326,70.0705,70.0041,70.042,52882.0
2023-07-26 13:20:00,73.82,73.86,73.77,73.81,37216.0,70.042,70.08,69.9946,70.0326,37216.0
2023-07-26 13:30:00,73.81,73.83,73.74,73.8,53620.0,70.0326,70.0515,69.9661,70.0231,53620.0
2023-07-26 13:40:00,73.8,73.83,73.77,73.8,56017.0,70.0231,70.0515,69.9946,70.0231,56017.0
2023-07-26 13:50:00,73.79,73.81,73.78,73.79,55385.0,70.0136,70.0326,70.0041,70.0136,55385.0
2023-07-26 14:00:00,73.79,73.84,73.68,73.75,72140.0,70.0136,70.061,69.9092,69.9756,72140.0
2023-07-26 14:10:00,73.73,73.81,73.7,73.72,79256.0,69.9566,70.0326,69.9282,69.9472,79256.0
2023-07-26 14:20:00,73.73,73.8,73.72,73.76,104760.0,69.9566,70.0231,69.9472,69.9851,104760.0
2023-07-26 14:30:00,73.75,73.88,73.69,73.87,127049.0,69.9756,70.099,69.9187,70.0895,127049.0
2023-07-26 14:40:00,73.87,73.94,73.8,73.88,104827.0,70.0895,70.1559,70.0231,70.099,104827.0
2023-07-26 14:50:00,73.88,73.99,73.87,73.96,94871.0,70.099,70.2033,70.0895,70.1749,94871.0
2023-07-26 15:00:00,73.96,73.97,73.64,73.67,102454.0,70.1749,70.1844,69.8713,69.8997,102454.0
2023-07-26 15:10:00,73.67,73.76,73.44,73.54,96822.0,69.8997,69.9851,69.6815,69.7764,96822.0
2023-07-26 15:20:00,73.54,73.63,73.54,73.61,108151.0,69.7764,69.8618,69.7764,69.8428,108151.0
2023-07-26 15:30:00,73.61,73.68,73.58,73.67,140002.0,69.8428,69.9092,69.8143,69.8997,140002.0
2023-07-26 15:40:00,73.68,73.74,73.66,73.67,164217.0,69.9092,69.9661,69.8902,69.8997,164217.0
2023-07-26 15:50:00,73.67,73.7,73.52,73.7,518995.0,69.8997,69.9282,69.7574,69.9282,518995.0
2023-07-27 09:30:00,73.7,73.95,73.49,73.94,188360.0,69.9282,70.1654,69.7289,70.1559,188360.0
2023-07-27 09:40:00,73.94,73.95,73.74,73.86,98576.0,70.1559,70.1654,69.9661,70.08,98576.0
2023-07-27 09:50:00,73.88,73.99,73.84,73.93,94636.0,70.099,70.2033,70.061,70.1464,94636.0
2023-07-27 10:00:00,73.94,74.0,73.84,73.87,164378.0,70.1559,70.2128,70.061,70.0895,164378.0
2023-07-27 10:10:00,73.86,73.87,73.68,73.7,98577.0,70.08,70.0895,69.9092,69.9282,98577.0
2023-07-27 10:20:00,73.71,73.73,73.57,73.65,83103.0,69.9377,69.9566,69.8048,69.8807,83103.0
2023-07-27 10:30:00,73.65,73.69,73.55,73.6,77767.0,69.8807,69.9187,69.7859,69.8333,77767.0
2023-07-27 10:40:00,73.59,73.6,73.39,73.46,72625.0,69.8238,69.8333,69.634,69.7005,72625.0
2023-07-27 10:50:00,73.47,73.5,73.31,73.33,93348.0,69.71,69.7384,69.5581,69.5771,93348.0
2023-07-27 11:00:00,73.33,73.34,73.11,73.12,93444.0,69.5771,69.5866,69.3684,69.3779,93444.0
2023-07-27 11:10:00,73.12,73.26,73.11,73.22,75489.0,69.3779,69.5107,69.3684,69.4727,75489.0
2023-07-27 11:20:00,73.23,73.23,73.04,73.13,51569.0,69.4822,69.4822,69.302,69.3874,51569.0
2023-07-27 11:30:00,73.13,73.27,73.12,73.27,45296.0,69.3874,69.5202,69.3779,69.5202,45296.0
2023-07-27 11:40:00,73.26,73.36,73.1,73.16,54287.0,69.5107,69.6056,69.3589,69.4158,54287.0
2023-07-27 11:50:00,73.16,73.2,73.11,73.14,61624.0,69.4158,69.4538,69.3684,69.3968,61624.0
2023-07-27 12:00:00,73.14,73.17,73.01,73.01,47099.0,69.3968,69.4253,69.2735,69.2735,47099.0
2023-07-27 12:10:00,73.01,73.07,72.95,73.0,51139.0,69.2735,69.3304,69.2166,69.264,51139.0
2023-07-27 12:20:00,72.99,73.09,72.99,73.04,43493.0,69.2545,69.3494,69.2545,69.302,43493.0
2023-07-27 12:30:00,73.04,73.13,73.03,73.1,38995.0,69.302,69.3874,69.2925,69.3589,38995.0
2023-07-27 12:40:00,73.1,73.19,73.08,73.19,29798.0,69.3589,69.4443,69.3399,69.4443,29798.0
2023-07-27 12:50:00,73.18,73.21,73.12,73.21,35649.0,69.4348,69.4633,69.3779,69.4633,35649.0
2023-07-27 13:00:00,73.21,73.25,73.05,73.19,56874.0,69.4633,69.5012,69.3114,69.4443,56874.0
2023-07-27 13:10:00,73.2,73.24,73.14,73.19,66864.0,69.4538,69.4917,69.3968,69.4443,66864.0
2023-07-27 13:20:00,73.18,73.18,73.04,73.04,54048.0,69.4348,69.4348,69.302,69.302,54048.0
2023-07-27 13:30:00,73.04,73.07,72.89,72.9,63729.0,69.302,69.3304,69.1596,69.1691,63729.0
2023-07-27 13:40:00,72.89,72.98,72.86,72.87,47891.0,69.1596,69.245,69.1312,69.1407,47891.0
2023-07-27 13:50:00,72.87,72.88,72.76,72.82,40736.0,69.1407,69.1501,69.0363,69.0932,40736.0
2023-07-27 14:00:00,72.81,72.81,72.71,72.75,65351.0,69.0837,69.0837,68.9889,69.0268,65351.0
2023-07-27 14:10:00,72.73,72.78,72.67,72.76,57574.0,69.0078,69.0553,68.9509,69.0363,57574.0
2023-07-27 14:20:00,72.76,72.84,72.67,72.7,79603.0,69.0363,69.1122,68.9509,68.9794,79603.0
2023-07-27 14:30:00,72.7,72.72,72.54,72.58,77950.0,68.9794,68.9983,68.8276,68.8655,77950.0
2023-07-27 14:40:00,72.58,72.66,72.57,72.6,53582.0,68.8655,68.9414,68.856,68.8845,53582.0
2023-07-27 14:50:00,72.6,72.64,72.53,72.54,82387.0,68.8845,68.9224,68.8181,68.8276,82387.0
2023-07-27 15:00:00,72.53,72.63,72.52,72.62,69201.0,68.8181,68.9129,68.8086,68.9035,69201.0
2023-07-27 15:10:00,72.62,72.75,72.62,72.66,85542.0,68.9035,69.0268,68.9035,68.9414,85542.0
2023-07-27 15:20:00,72.66,72.67,72.5,72.51,217625.0,68.9414,68.9509,68.7896,68.7991,217625.0
2023-07-27 15:30:00,72.5,72.52,72.4,72.43,210836.0,68.7896,68.8086,68.6947,68.7232,210836.0
2023-07-27 15:40:00,72.44,72.47,72.33,72.37,258535.0,68.7327,68.7611,68.6283,68.6663,258535.0
2023-07-27 15:50:00,72.36,72.43,72.22,72.42,930965.0,68.6568,68.7232,68.5239,68.7137,930965.0
2023-07-28 09:30:00,75.88,76.77,75.45,75.98,952456.0,71.9966,72.8411,71.5886,72.0915,952456.0
2023-07-28 09:40:00,75.97,76.0,75.51,75.82,247780.0,72.082,72.1105,71.6456,71.9397,247780.0
2023-07-28 09:50:00,75.82,75.82,75.24,75.53,191516.0,71.9397,71.9397,71.3894,71.6645,191516.0
2023-07-28 10:00:00,75.53,75.75,75.39,75.57,167576.0,71.6645,71.8733,71.5317,71.7025,167576.0
2023-07-28 10:10:00,75.58,75.73,75.47,75.67,183508.0,71.712,71.8543,71.6076,71.7974,183508.0
2023-07-28 10:20:00,75.67,75.74,75.55,75.65,196452.0,71.7974,71.8638,71.6835,71.7784,196452.0
2023-07-28 10:30:00,75.65,75.94,75.63,75.78,259107.0,71.7784,72.0535,71.7594,71.9017,259107.0
2023-07-28 10:40:00,75.79,75.91,75.72,75.84,165673.0,71.9112,72.0251,71.8448,71.9587,165673.0
2023-07-28 10:50:00,75.85,75.98,75.73,75.85,199297.0,71.9682,72.0915,71.8543,71.9682,199297.0
2023-07-28 11:00:00,75.85,76.05,75.79,76.03,161033.0,71.9682,72.1579,71.9112,72.1389,161033.0
2023-07-28 11:10:00,76.02,76.19,76.0,76.06,120759.0,72.1295,72.2908,72.1105,72.1674,120759.0
2023-07-28 11:20:00,76.05,76.09,75.68,75.7,153035.0,72.1579,72.1959,71.8069,71.8258,153035.0
2023-07-28 11:30:00,75.7,75.72,75.49,75.64,121791.0,71.8258,71.8448,71.6266,71.7689,121791.0
2023-07-28 11:40:00,75.64,75.87,75.64,75.8,78023.0,71.7689,71.9871,71.7689,71.9207,78023.0
2023-07-28 11:50:00,75.79,75.8,75.55,75.6,66546.0,71.9112,71.9207,71.6835,71.7309,66546.0
2023-07-28 12:00:00,75.6,75.6,75.39,75.41,60715.0,71.7309,71.7309,71.5317,71.5507,60715.0
2023-07-28 12:10:00,75.4,75.43,75.2,75.26,70406.0,71.5412,71.5696,71.3514,71.4083,70406.0
2023-07-28 12:20:00,75.25,75.35,75.2,75.3,58784.0,71.3989,71.4937,71.3514,71.4463,58784.0
2023-07-28 12:30:00,75.31,75.37,75.2,75.2,54963.0,71.4558,71.5127,71.3514,71.3514,54963.0
2023-07-28 12:40:00,75.2,75.21,75.04,75.05,90052.0,71.3514,71.3609,71.1996,71.2091,90052.0
2023-07-28 12:50:00,75.05,75.14,74.99,75.07,71634.0,71.2091,71.2945,71.1522,71.2281,71634.0
2023-07-28 13:00:00,75.06,75.14,74.99,75.03,66953.0,71.2186,71.2945,71.1522,71.1901,66953.0
2023-07-28 13:10:00,75.03,75.09,74.96,75.02,83214.0,71.1901,71.247,71.1237,71.1806,83214.0
2023-07-28 13:20:00,75.03,75.21,74.95,75.17,149160.0,71.1901,71.3609,71.1142,71.323,149160.0
2023-07-28 13:30:00,75.17,75.28,74.92,74.97,124552.0,71.323,71.4273,71.0857,71.1332,124552.0
2023-07-28 13:40:00,74.97,74.97,74.72,74.77,106803.0,71.1332,71.1332,70.896,70.9434,106803.0
2023-07-28 13:50:00,74.77,74.84,74.72,74.73,73880.0,70.9434,71.0098,70.896,70.9055,73880.0
2023-07-28 14:00:00,74.73,74.97,74.72,74.88,84853.0,70.9055,71.1332,70.896,71.0478,84853.0
2023-07-28 14:10:00,74.88,74.9,74.69,74.78,86434.0,71.0478,71.0668,70.8675,70.9529,86434.0
2023-07-28 14:20:00,74.78,74.81,74.7,74.76,82418.0,70.9529,70.9814,70.877,70.9339,82418.0
2023-07-28 14:30:00,74.76,74.76,74.67,74.7,80346.0,70.9339,70.9339,70.8485,70.877,80346.0
2023-07-28 14:40:00,74.7,74.84,74.65,74.83,74674.0,70.877,71.0098,70.8296,71.0004,74674.0
2023-07-28 14:50:00,74.84,74.93,74.83,74.86,57659.0,71.0098,71.0952,71.0004,71.0288,57659.0
2023-07-28 15:00:00,74.86,75.02,74.83,74.98,111715.0,71.0288,71.1806,71.0004,71.1427,111715.0
2023-07-28 15:10:00,74.98,75.09,74.97,75.07,91435.0,71.1427,71.247,71.1332,71.2281,91435.0
2023-07-28 15:20:00,75.07,75.1,75.01,75.05,179404.0,71.2281,71.2565,71.1711,71.2091,179404.0
2023-07-28 15:30:00,75.05,75.1,74.93,74.97,141251.0,71.2091,71.2565,71.0952,71.1332,141251.0
2023-07-28 15:40:00,74.98,75.1,74.97,75.06,188133.0,71.1427,71.2565,71.1332,71.2186,188133.0
2023-07-28 15:50:00,75.06,75.13,74.99,75.04,626999.0,71.2186,71.285,71.1522,71.1996,626999.0
2023-07-31 09:30:00,74.91,74.99,74.23,74.79,329514.0,71.0763,71.1522,70.4311,70.9624,329514.0
2023-07-31 09:40:00,74.8,74.93,74.67,74.87,127752.0,70.9719,71.0952,70.8485,71.0383,127752.0
2023-07-31 09:50:00,74.86,75.05,74.72,74.81,175958.0,71.0288,71.2091,70.896,70.9814,175958.0
2023-07-31 10:00:00,74.8,75.0,74.78,74.98,96500.0,70.9719,71.1617,70.9529,71.1427,96500.0
2023-07-31 10:10:00,74.98,75.04,74.65,74.7,130032.0,71.1427,71.1996,70.8296,70.877,130032.0
2023-07-31 10:20:00,74.71,74.74,74.44,74.53,76505.0,70.8865,70.915,70.6303,70.7157,76505.0
2023-07-31 10:30:00,74.52,74.58,74.31,74.36,80128.0,70.7062,70.7631,70.507,70.5544,80128.0
2023-07-31 10:40:00,74.36,74.37,74.25,74.31,70829.0,70.5544,70.5639,70.45,70.507,70829.0
2023-07-31 10:50:00,74.31,74.38,74.26,74.28,63802.0,70.507,70.5734,70.4595,70.4785,63802.0
2023-07-31 11:00:00,74.28,74.31,74.08,74.15,52961.0,70.4785,70.507,70.2887,70.3552,52961.0
2023-07-31 11:10:00,74.14,74.14,74.02,74.03,66208.0,70.3457,70.3457,70.2318,70.2413,66208.0
2023-07-31 11:20:00,74.03,74.09,73.82,73.86,60354.0,70.2413,70.2982,70.042,70.08,60354.0
2023-07-31 11:30:00,73.86,73.93,73.82,73.84,69597.0,70.08,70.1464,70.042,70.061,69597.0
2023-07-31 11:40:00,73.83,73.87,73.72,73.78,54437.0,70.0515,70.0895,69.9472,70.0041,54437.0
2023-07-31 11:50:00,73.8,73.86,73.71,73.77,63697.0,70.0231,70.08,69.9377,69.9946,63697.0
2023-07-31 12:00:00,73.78,73.92,73.77,73.9,54757.0,70.0041,70.1369,69.9946,70.1179,54757.0
2023-07-31 12:10:00,73.9,74.19,73.89,74.19,67326.0,70.1179,70.3931,70.1085,70.3931,67326.0
2023-07-31 12:20:00,74.19,74.31,74.17,74.31,43368.0,70.3931,70.507,70.3741,70.507,43368.0
2023-07-31 12:30:00,74.3,74.35,74.23,74.27,49275.0,70.4975,70.5449,70.4311,70.469,49275.0
2023-07-31 12:40:00,74.26,74.29,74.19,74.22,32763.0,70.4595,70.488,70.3931,70.4216,32763.0
2023-07-31 12:50:00,74.21,74.22,74.1,74.14,33534.0,70.4121,70.4216,70.3077,70.3457,33534.0
2023-07-31 13:00:00,74.13,74.21,74.06,74.21,45255.0,70.3362,70.4121,70.2698,70.4121,45255.0
2023-07-31 13:10:00,74.21,74.33,74.2,74.23,43529.0,70.4121,70.5259,70.4026,70.4311,43529.0
2023-07-31 13:20:00,74.22,74.24,74.17,74.2,41548.0,70.4216,70.4405,70.3741,70.4026,41548.0
2023-07-31 13:30:00,74.2,74.26,74.19,74.26,43339.0,70.4026,70.4595,70.3931,70.4595,43339.0
2023-07-31 13:40:00,74.26,74.28,74.23,74.26,47530.0,70.4595,70.4785,70.4311,70.4595,47530.0
2023-07-31 13:50:00,74.26,74.31,74.22,74.26,56061.0,70.4595,70.507,70.4216,70.4595,56061.0
2023-07-31 14:00:00,74.26,74.28,74.15,74.17,56943.0,70.4595,70.4785,70.3552,70.3741,56943.0
2023-07-31 14:10:00,74.17,74.2,74.16,74.18,40602.0,70.3741,70.4026,70.3646,70.3836,40602.0
2023-07-31 14:20:00,74.17,74.23,74.16,74.19,51317.0,70.3741,70.4311,70.3646,70.3931,51317.0
2023-07-31 14:30:00,74.18,74.21,74.12,74.14,36411.0,70.3836,70.4121,70.3267,70.3457,36411.0
2023-07-31 14:40:00,74.14,74.17,74.06,74.11,33604.0,70.3457,70.3741,70.2698,70.3172,33604.0
2023-07-31 14:50:00,74.1,74.17,74.1,74.15,38573.0,70.3077,70.3741,70.3077,70.3552,38573.0
2023-07-31 15:00:00,74.16,74.24,74.15,74.21,79998.0,70.3646,70.4405,70.3552,70.4121,79998.0
2023-07-31 15:10:00,74.22,74.22,74.14,74.19,41801.0,70.4216,70.4216,70.3457,70.3931,41801.0
2023-07-31 15:20:00,74.18,74.2,74.12,74.14,49163.0,70.3836,70.4026,70.3267,70.3457,49163.0
2023-07-31 15:30:00,74.14,74.16,73.93,73.94,99318.0,70.3457,70.3646,70.1464,70.1559,99318.0
2023-07-31 15:40:00,73.94,74.1,73.93,74.02,117294.0,70.1559,70.3077,70.1464,70.2318,117294.0
2023-07-31 15:50:00,74.01,74.17,73.94,74.15,589957.0,70.2223,70.3741,70.1559,70.3552,589957.0
2023-08-01 09:30:00,74.25,74.55,74.14,74.44,151910.0,70.45,70.7347,70.3457,70.6303,151910.0
2023-08-01 09:40:00,74.45,74.55,74.39,74.5,152294.0,70.6398,70.7347,70.5829,70.6872,152294.0
2023-08-01 09:50:00,74.5,74.59,74.48,74.51,48239.0,70.6872,70.7726,70.6683,70.6967,48239.0
2023-08-01 10:00:00,74.51,74.67,74.4,74.66,90560.0,70.6967,70.8485,70.5924,70.8391,90560.0
2023-08-01 10:10:00,74.66,74.66,74.34,74.39,116844.0,70.8391,70.8391,70.5354,70.5829,116844.0
2023-08-01 10:20:00,74.39,74.52,74.38,74.44,79001.0,70.5829,70.7062,70.5734,70.6303,79001.0
2023-08-01 10:30:00,74.44,74.44,74.13,74.15,68262.0,70.6303,70.6303,70.3362,70.3552,68262.0
2023-08-01 10:40:00,74.15,74.16,73.99,74.16,64458.0,70.3552,70.3646,70.2033,70.3646,64458.0
2023-08-01 10:50:00,74.15,74.17,74.01,74.06,77857.0,70.3552,70.3741,70.2223,70.2698,77857.0
2023-08-01 11:00:00,74.07,74.15,74.01,74.08,86138.0,70.2792,70.3552,70.2223,70.2887,86138.0
2023-08-01 11:10:00,74.07,74.19,74.03,74.06,65869.0,70.2792,70.3931,70.2413,70.2698,65869.0
2023-08-01 11:20:00,74.06,74.07,73.96,74.01,44262.0,70.2698,70.2792,70.1749,70.2223,44262.0
2023-08-01 11:30:00,74.01,74.03,73.92,74.03,83914.0,70.2223,70.2413,70.1369,70.2413,83914.0
2023-08-01 11:40:00,74.03,74.07,73.98,74.06,52541.0,70.2413,70.2792,70.1939,70.2698,52541.0
2023-08-01 11:50:00,74.06,74.08,73.97,74.07,63271.0,70.2698,70.2887,70.1844,70.2792,63271.0
2023-08-01 12:00:00,74.06,74.07,73.95,74.01,60661.0,70.2698,70.2792,70.1654,70.2223,60661.0
2023-08-01 12:10:00,74.01,74.07,73.97,73.99,36035.0,70.2223,70.2792,70.1844,70.2033,36035.0
2023-08-01 12:20:00,73.98,74.05,73.95,74.04,37246.0,70.1939,70.2603,70.1654,70.2508,37246.0
2023-08-01 12:30:00,74.03,74.07,73.96,74.07,65415.0,70.2413,70.2792,70.1749,70.2792,65415.0
2023-08-01 12:40:00,74.09,74.13,74.05,74.09,35005.0,70.2982,70.3362,70.2603,70.2982,35005.0
2023-08-01 12:50:00,74.08,74.15,74.02,74.14,57297.0,70.2887,70.3552,70.2318,70.3457,57297.0
2023-08-01 13:00:00,74.15,74.18,74.09,74.11,57534.0,70.3552,70.3836,70.2982,70.3172,57534.0
2023-08-01 13:10:00,74.11,74.16,74.1,74.11,39678.0,70.3172,70.3646,70.3077,70.3172,39678.0
2023-08-01 13:20:00,74.11,74.16,74.1,74.13,44632.0,70.3172,70.3646,70.3077,70.3362,44632.0
2023-08-01 13:30:00,74.12,74.13,73.99,74.01,40924.0,70.3267,70.3362,70.2033,70.2223,40924.0
2023-08-01 13:40:00,74.01,74.13,74.0,74.12,58789.0,70.2223,70.3362,70.2128,70.3267,58789.0
2023-08-01 13:50:00,74.13,74.13,74.05,74.09,30565.0,70.3362,70.3362,70.2603,70.2982,30565.0
2023-08-01 14:00:00,74.09,74.2,74.08,74.16,51256.0,70.2982,70.4026,70.2887,70.3646,51256.0
2023-08-01 14:10:00,74.15,74.25,74.15,74.22,48027.0,70.3552,70.45,70.3552,70.4216,48027.0
2023-08-01 14:20:00,74.22,74.22,74.16,74.17,52686.0,70.4216,70.4216,70.3646,70.3741,52686.0
2023-08-01 14:30:00,74.17,74.24,74.15,74.23,40657.0,70.3741,70.4405,70.3552,70.4311,40657.0
2023-08-01 14:40:00,74.23,74.24,74.09,74.14,36589.0,70.4311,70.4405,70.2982,70.3457,36589.0
2023-08-01 14:50:00,74.14,74.21,74.1,74.2,60754.0,70.3457,70.4121,70.3077,70.4026,60754.0
2023-08-01 15:00:00,74.2,74.2,74.13,74.15,42628.0,70.4026,70.4026,70.3362,70.3552,42628.0
2023-08-01 15:10:00,74.14,74.35,74.12,74.3,143375.0,70.3457,70.5449,70.3267,70.4975,143375.0
2023-08-01 15:20:00,74.3,74.32,74.24,74.28,97597.0,70.4975,70.5165,70.4405,70.4785,97597.0
2023-08-01 15:30:00,74.28,74.34,74.23,74.34,137491.0,70.4785,70.5354,70.4311,70.5354,137491.0
2023-08-01 15:40:00,74.34,74.37,74.27,74.31,179985.0,70.5354,70.5639,70.469,70.507,179985.0
2023-08-01 15:50:00,74.32,74.38,74.29,74.37,489729.0,70.5165,70.5734,70.488,70.5639,489729.0
2023-08-02 09:30:00,74.2,74.44,74.1,74.44,143136.0,70.4026,70.6303,70.3077,70.6303,143136.0
2023-08-02 09:40:00,74.44,74.67,74.44,74.61,130502.0,70.6303,70.8485,70.6303,70.7916,130502.0
2023-08-02 09:50:00,74.63,74.88,74.61,74.85,68631.0,70.8106,71.0478,70.7916,71.0193,68631.0
2023-08-02 10:00:00,74.86,74.92,74.79,74.91,84997.0,71.0288,71.0857,70.9624,71.0763,84997.0
2023-08-02 10:10:00,74.92,75.21,74.91,75.05,124362.0,71.0857,71.3609,71.0763,71.2091,124362.0
2023-08-02 10:20:00,75.03,75.04,74.79,74.89,82132.0,71.1901,71.1996,70.9624,71.0573,82132.0
2023-08-02 10:30:00,74.88,75.12,74.87,75.03,108535.0,71.0478,71.2755,71.0383,71.1901,108535.0
2023-08-02 10:40:00,75.03,75.19,75.0,75.15,67080.0,71.1901,71.3419,71.1617,71.304,67080.0
2023-08-02 10:50:00,75.15,75.16,75.02,75.09,62277.0,71.304,71.3135,71.1806,71.247,62277.0
2023-08-02 11:00:00,75.08,75.17,75.05,75.13,52605.0,71.2376,71.323,71.2091,71.285,52605.0
2023-08-02 11:10:00,75.13,75.16,75.05,75.11,53240.0,71.285,71.3135,71.2091,71.266,53240.0
2023-08-02 11:20:00,75.11,75.33,75.1,75.31,99082.0,71.266,71.4748,71.2565,71.4558,99082.0
2023-08-02 11:30:00,75.33,75.44,75.29,75.34,58365.0,71.4748,71.5791,71.4368,71.4843,58365.0
2023-08-02 11:40:00,75.34,75.41,75.25,75.38,42884.0,71.4843,71.5507,71.3989,71.5222,42884.0
2023-08-02 11:50:00,75.39,75.41,75.27,75.31,50292.0,71.5317,71.5507,71.4178,71.4558,50292.0
2023-08-02 12:00:00,75.3,75.59,75.3,75.57,67041.0,71.4463,71.7215,71.4463,71.7025,67041.0
2023-08-02 12:10:00,75.56,75.61,75.54,75.54,77671.0,71.693,71.7404,71.674,71.674,77671.0
2023-08-02 12:20:00,75.55,75.55,75.41,75.48,53715.0,71.6835,71.6835,71.5507,71.6171,53715.0
2023-08-02 12:30:00,75.47,75.5,75.42,75.45,51663.0,71.6076,71.6361,71.5602,71.5886,51663.0
2023-08-02 12:40:00,75.45,75.45,75.25,75.3,121502.0,71.5886,71.5886,71.3989,71.4463,121502.0
2023-08-02 12:50:00,75.29,75.35,75.26,75.28,51883.0,71.4368,71.4937,71.4083,71.4273,51883.0
2023-08-02 13:00:00,75.28,75.29,75.19,75.22,41484.0,71.4273,71.4368,71.3419,71.3704,41484.0
2023-08-02 13:10:00,75.22,75.25,75.11,75.23,93718.0,71.3704,71.3989,71.266,71.3799,93718.0
2023-08-02 13:20:00,75.22,75.28,75.14,75.28,57263.0,71.3704,71.4273,71.2945,71.4273,57263.0
2023-08-02 13:30:00,75.28,75.36,75.23,75.34,84729.0,71.4273,71.5032,71.3799,71.4843,84729.0
2023-08-02 13:40:00,75.35,75.36,75.21,75.23,84703.0,71.4937,71.5032,71.3609,71.3799,84703.0
2023-08-02 13:50:00,75.22,75.26,75.19,75.23,74922.0,71.3704,71.4083,71.3419,71.3799,74922.0
2023-08-02 14:00:00,75.22,75.24,74.98,75.02,71147.0,71.3704,71.3894,71.1427,71.1806,71147.0
2023-08-02 14:10:00,75.01,75.07,74.98,75.01,76921.0,71.1711,71.2281,71.1427,71.1711,76921.0
2023-08-02 14:20:00,75.02,75.11,75.01,75.09,101655.0,71.1806,71.266,71.1711,71.247,101655.0
2023-08-02 14:30:00,75.08,75.16,75.0,75.06,90367.0,71.2376,71.3135,71.1617,71.2186,90367.0
2023-08-02 14:40:00,75.05,75.11,75.01,75.11,87910.0,71.2091,71.266,71.1711,71.266,87910.0
2023-08-02 14:50:00,75.11,75.19,75.09,75.14,97838.0,71.266,71.3419,71.247,71.2945,97838.0
2023-08-02 15:00:00,75.15,75.24,75.09,75.17,124199.0,71.304,71.3894,71.247,71.323,124199.0
2023-08-02 15:10:00,75.18,75.19,75.12,75.17,140032.0,71.3324,71.3419,71.2755,71.323,140032.0
2023-08-02 15:20:00,75.17,75.19,75.14,75.17,134995.0,71.323,71.3419,71.2945,71.323,134995.0
2023-08-02 15:30:00,75.17,75.2,75.14,75.18,206924.0,71.323,71.3514,71.2945,71.3324,206924.0
2023-08-02 15:40:00,75.17,75.21,75.13,75.19,218501.0,71.323,71.3609,71.285,71.3419,218501.0
2023-08-02 15:50:00,75.19,75.37,75.17,75.36,1066736.0,71.3419,71.5127,71.323,71.5032,1066736.0
2023-08-03 09:30:00,75.16,75.56,75.09,75.23,270568.0,71.3135,71.693,71.247,71.3799,270568.0
2023-08-03 09:40:00,75.25,75.39,75.13,75.15,126460.0,71.3989,71.5317,71.285,71.304,126460.0
2023-08-03 09:50:00,75.16,75.35,75.08,75.29,152071.0,71.3135,71.4937,71.2376,71.4368,152071.0
2023-08-03 10:00:00,75.28,75.31,75.14,75.23,125277.0,71.4273,71.4558,71.2945,71.3799,125277.0
2023-08-03 10:10:00,75.22,75.37,75.18,75.36,151263.0,71.3704,71.5127,71.3324,71.5032,151263.0
2023-08-03 10:20:00,75.36,75.48,75.33,75.37,103513.0,71.5032,71.6171,71.4748,71.5127,103513.0
2023-08-03 10:30:00,75.37,75.5,75.33,75.49,131389.0,71.5127,71.6361,71.4748,71.6266,131389.0
2023-08-03 10:40:00,75.5,75.58,75.42,75.43,91889.0,71.6361,71.712,71.5602,71.5696,91889.0
2023-08-03 10:50:00,75.43,75.47,75.35,75.4,94261.0,71.5696,71.6076,71.4937,71.5412,94261.0
2023-08-03 11:00:00,75.39,75.5,75.34,75.45,80214.0,71.5317,71.6361,71.4843,71.5886,80214.0
2023-08-03 11:10:00,75.45,75.5,75.39,75.44,98571.0,71.5886,71.6361,71.5317,71.5791,98571.0
2023-08-03 11:20:00,75.44,75.45,75.39,75.43,93122.0,71.5791,71.5886,71.5317,71.5696,93122.0
2023-08-03 11:30:00,75.42,75.44,75.38,75.42,109075.0,71.5602,71.5791,71.5222,71.5602,109075.0
2023-08-03 11:40:00,75.42,75.45,75.35,75.45,66816.0,71.5602,71.5886,71.4937,71.5886,66816.0
2023-08-03 11:50:00,75.45,75.47,75.38,75.44,83369.0,71.5886,71.6076,71.5222,71.5791,83369.0
2023-08-03 12:00:00,75.42,75.48,75.41,75.47,59606.0,71.5602,71.6171,71.5507,71.6076,59606.0
2023-08-03 12:10:00,75.47,75.52,75.42,75.52,53786.0,71.6076,71.655,71.5602,71.655,53786.0
2023-08-03 12:20:00,75.52,75.55,75.46,75.54,73685.0,71.655,71.6835,71.5981,71.674,73685.0
2023-08-03 12:30:00,75.55,75.62,75.53,75.62,40975.0,71.6835,71.7499,71.6645,71.7499,40975.0
2023-08-03 12:40:00,75.62,75.69,75.59,75.64,47889.0,71.7499,71.8163,71.7215,71.7689,47889.0
2023-08-03 12:50:00,75.64,75.65,75.59,75.63,48686.0,71.7689,71.7784,71.7215,71.7594,48686.0
2023-08-03 13:00:00,75.63,75.65,75.56,75.58,69858.0,71.7594,71.7784,71.693,71.712,69858.0
2023-08-03 13:10:00,75.59,75.65,75.54,75.54,64207.0,71.7215,71.7784,71.674,71.674,64207.0
2023-08-03 13:20:00,75.55,75.56,75.47,75.5,45468.0,71.6835,71.693,71.6076,71.6361,45468.0
2023-08-03 13:30:00,75.51,75.55,75.46,75.53,88945.0,71.6456,71.6835,71.5981,71.6645,88945.0
2023-08-03 13:40:00,75.53,75.53,75.47,75.5,62794.0,71.6645,71.6645,71.6076,71.6361,62794.0
2023-08-03 13:50:00,75.5,75.55,75.44,75.48,67261.0,71.6361,71.6835,71.5791,71.6171,67261.0
2023-08-03 14:00:00,75.48,75.49,75.34,75.37,55397.0,71.6171,71.6266,71.4843,71.5127,55397.0
2023-08-03 14:10:00,75.37,75.39,75.29,75.33,60251.0,71.5127,71.5317,71.4368,71.4748,60251.0
2023-08-03 14:20:00,75.33,75.38,75.31,75.35,50180.0,71.4748,71.5222,71.4558,71.4937,50180.0
2023-08-03 14:30:00,75.34,75.38,75.3,75.37,110257.0,71.4843,71.5222,71.4463,71.5127,110257.0
2023-08-03 14:40:00,75.37,75.39,75.33,75.34,56872.0,71.5127,71.5317,71.4748,71.4843,56872.0
2023-08-03 14:50:00,75.34,75.39,75.33,75.35,55227.0,71.4843,71.5317,71.4748,71.4937,55227.0
2023-08-03 15:00:00,75.35,75.38,75.31,75.32,111810.0,71.4937,71.5222,71.4558,71.4653,111810.0
2023-08-03 15:10:00,75.33,75.38,75.28,75.37,195853.0,71.4748,71.5222,71.4273,71.5127,195853.0
2023-08-03 15:20:00,75.37,75.37,75.27,75.31,105585.0,71.5127,71.5127,71.4178,71.4558,105585.0
2023-08-03 15:30:00,75.31,75.36,75.27,75.29,91280.0,71.4558,71.5032,71.4178,71.4368,91280.0
2023-08-03 15:40:00,75.29,75.3,75.21,75.28,153645.0,71.4368,71.4463,71.3609,71.4273,153645.0
2023-08-03 15:50:00,75.28,75.42,75.25,75.31,931032.0,71.4273,71.5602,71.3989,71.4558,931032.0
2023-08-04 09:30:00,75.26,75.53,75.17,75.49,134286.0,71.4083,71.6645,71.323,71.6266,134286.0
2023-08-04 09:40:00,75.49,75.61,75.36,75.39,90704.0,71.6266,71.7404,71.5032,71.5317,90704.0
2023-08-04 09:50:00,75.38,75.46,75.18,75.26,79134.0,71.5222,71.5981,71.3324,71.4083,79134.0
2023-08-04 10:00:00,75.26,75.29,75.04,75.04,72974.0,71.4083,71.4368,71.1996,71.1996,72974.0
2023-08-04 10:10:00,75.04,75.1,74.96,75.09,109168.0,71.1996,71.2565,71.1237,71.247,109168.0
2023-08-04 10:20:00,75.1,75.13,75.03,75.05,59706.0,71.2565,71.285,71.1901,71.2091,59706.0
2023-08-04 10:30:00,75.05,75.16,75.03,75.06,69489.0,71.2091,71.3135,71.1901,71.2186,69489.0
2023-08-04 10:40:00,75.06,75.11,74.97,75.0,119446.0,71.2186,71.266,71.1332,71.1617,119446.0
2023-08-04 10:50:00,74.99,75.06,74.97,75.0,62693.0,71.1522,71.2186,71.1332,71.1617,62693.0
2023-08-04 11:00:00,75.01,75.06,74.98,75.05,118086.0,71.1711,71.2186,71.1427,71.2091,118086.0
2023-08-04 11:10:00,75.05,75.05,74.97,75.02,56564.0,71.2091,71.2091,71.1332,71.1806,56564.0
2023-08-04 11:20:00,75.03,75.06,74.92,74.94,72847.0,71.1901,71.2186,71.0857,71.1047,72847.0
2023-08-04 11:30:00,74.94,75.01,74.85,74.86,47094.0,71.1047,71.1711,71.0193,71.0288,47094.0
2023-08-04 11:40:00,74.85,74.92,74.82,74.82,49719.0,71.0193,71.0857,70.9909,70.9909,49719.0
2023-08-04 11:50:00,74.82,74.84,74.76,74.77,37285.0,70.9909,71.0098,70.9339,70.9434,37285.0
2023-08-04 12:00:00,74.78,74.9,74.76,74.89,35447.0,70.9529,71.0668,70.9339,71.0573,35447.0
2023-08-04 12:10:00,74.89,74.94,74.86,74.91,35373.0,71.0573,71.1047,71.0288,71.0763,35373.0
2023-08-04 12:20:00,74.91,75.01,74.88,74.98,31673.0,71.0763,71.1711,71.0478,71.1427,31673.0
2023-08-04 12:30:00,74.99,75.02,74.92,74.92,32354.0,71.1522,71.1806,71.0857,71.0857,32354.0
2023-08-04 12:40:00,74.93,75.07,74.93,75.07,38987.0,71.0952,71.2281,71.0952,71.2281,38987.0
2023-08-04 12:50:00,75.07,75.08,75.0,75.03,39903.0,71.2281,71.2376,71.1617,71.1901,39903.0
2023-08-04 13:00:00,75.03,75.05,74.96,74.99,48249.0,71.1901,71.2091,71.1237,71.1522,48249.0
2023-08-04 13:10:00,75.0,75.08,75.0,75.03,30476.0,71.1617,71.2376,71.1617,71.1901,30476.0
2023-08-04 13:20:00,75.02,75.02,74.86,74.89,31779.0,71.1806,71.1806,71.0288,71.0573,31779.0
2023-08-04 13:30:00,74.88,74.93,74.88,74.91,80802.0,71.0478,71.0952,71.0478,71.0763,80802.0
2023-08-04 13:40:00,74.91,74.98,74.89,74.95,47887.0,71.0763,71.1427,71.0573,71.1142,47887.0
2023-08-04 13:50:00,74.94,74.96,74.82,74.83,62243.0,71.1047,71.1237,70.9909,71.0004,62243.0
2023-08-04 14:00:00,74.83,74.84,74.55,74.56,79352.0,71.0004,71.0098,70.7347,70.7442,79352.0
2023-08-04 14:10:00,74.56,74.6,74.46,74.47,87723.0,70.7442,70.7821,70.6493,70.6588,87723.0
2023-08-04 14:20:00,74.48,74.49,74.31,74.31,49359.0,70.6683,70.6778,70.507,70.507,49359.0
2023-08-04 14:30:00,74.31,74.32,74.22,74.25,58920.0,70.507,70.5165,70.4216,70.45,58920.0
2023-08-04 14:40:00,74.25,74.27,74.12,74.15,50741.0,70.45,70.469,70.3267,70.3552,50741.0
2023-08-04 14:50:00,74.15,74.2,74.07,74.17,66021.0,70.3552,70.4026,70.2792,70.3741,66021.0
2023-08-04 15:00:00,74.17,74.25,74.13,74.15,64275.0,70.3741,70.45,70.3362,70.3552,64275.0
2023-08-04 15:10:00,74.16,74.22,74.12,74.14,46915.0,70.3646,70.4216,70.3267,70.3457,46915.0
2023-08-04 15:20:00,74.14,74.2,74.07,74.2,70085.0,70.3457,70.4026,70.2792,70.4026,70085.0
2023-08-04 15:30:00,74.2,74.22,74.15,74.17,103711.0,70.4026,70.4216,70.3552,70.3741,103711.0
2023-08-04 15:40:00,74.18,74.23,74.15,74.17,151457.0,70.3836,70.4311,70.3552,70.3741,151457.0
2023-08-04 15:50:00,74.16,74.16,73.82,73.92,670227.0,70.3646,70.3646,70.042,70.1369,670227.0
2023-08-07 09:30:00,74.14,74.51,73.98,74.23,109394.0,70.3457,70.6967,70.1939,70.4311,109394.0
2023-08-07 09:40:00,74.19,74.35,74.18,74.29,82112.0,70.3931,70.5449,70.3836,70.488,82112.0
2023-08-07 09:50:00,74.28,74.33,74.2,74.24,58542.0,70.4785,70.5259,70.4026,70.4405,58542.0
2023-08-07 10:00:00,74.25,74.28,74.11,74.22,51808.0,70.45,70.4785,70.3172,70.4216,51808.0
2023-08-07 10:10:00,74.22,74.33,74.13,74.28,48391.0,70.4216,70.5259,70.3362,70.4785,48391.0
2023-08-07 10:20:00,74.27,74.31,74.12,74.22,49783.0,70.469,70.507,70.3267,70.4216,49783.0
2023-08-07 10:30:00,74.22,74.23,74.11,74.13,49238.0,70.4216,70.4311,70.3172,70.3362,49238.0
2023-08-07 10:40:00,74.13,74.16,74.04,74.08,41645.0,70.3362,70.3646,70.2508,70.2887,41645.0
2023-08-07 10:50:00,74.07,74.14,74.02,74.11,43417.0,70.2792,70.3457,70.2318,70.3172,43417.0
2023-08-07 11:00:00,74.11,74.24,74.1,74.24,29913.0,70.3172,70.4405,70.3077,70.4405,29913.0
2023-08-07 11:10:00,74.24,74.3,74.16,74.28,39180.0,70.4405,70.4975,70.3646,70.4785,39180.0
2023-08-07 11:20:00,74.28,74.36,74.23,74.28,31979.0,70.4785,70.5544,70.4311,70.4785,31979.0
2023-08-07 11:30:00,74.28,74.35,74.26,74.31,36266.0,70.4785,70.5449,70.4595,70.507,36266.0
2023-08-07 11:40:00,74.31,74.32,74.24,74.26,20720.0,70.507,70.5165,70.4405,70.4595,20720.0
2023-08-07 11:50:00,74.26,74.37,74.25,74.31,36150.0,70.4595,70.5639,70.45,70.507,36150.0
2023-08-07 12:00:00,74.31,74.41,74.28,74.29,33017.0,70.507,70.6018,70.4785,70.488,33017.0
2023-08-07 12:10:00,74.29,74.34,74.26,74.27,26950.0,70.488,70.5354,70.4595,70.469,26950.0
2023-08-07 12:20:00,74.26,74.35,74.25,74.33,30269.0,70.4595,70.5449,70.45,70.5259,30269.0
2023-08-07 12:30:00,74.33,74.35,74.22,74.23,27297.0,70.5259,70.5449,70.4216,70.4311,27297.0
2023-08-07 12:40:00,74.24,74.26,74.16,74.2,22590.0,70.4405,70.4595,70.3646,70.4026,22590.0
2023-08-07 12:50:00,74.21,74.32,74.2,74.31,29311.0,70.4121,70.5165,70.4026,70.507,29311.0
2023-08-07 13:00:00,74.31,74.38,74.31,74.34,28515.0,70.507,70.5734,70.507,70.5354,28515.0
2023-08-07 13:10:00,74.34,74.4,74.29,74.31,32468.0,70.5354,70.5924,70.488,70.507,32468.0
2023-08-07 13:20:00,74.32,74.38,74.29,74.33,23616.0,70.5165,70.5734,70.488,70.5259,23616.0
2023-08-07 13:30:00,74.34,74.36,74.3,74.32,28741.0,70.5354,70.5544,70.4975,70.5165,28741.0
2023-08-07 13:40:00,74.32,74.36,74.3,74.36,26636.0,70.5165,70.5544,70.4975,70.5544,26636.0
2023-08-07 13:50:00,74.35,74.35,74.27,74.29,24346.0,70.5449,70.5449,70.469,70.488,24346.0
2023-08-07 14:00:00,74.28,74.36,74.24,74.28,26571.0,70.4785,70.5544,70.4405,70.4785,26571.0
2023-08-07 14:10:00,74.28,74.3,74.18,74.19,32347.0,70.4785,70.4975,70.3836,70.3931,32347.0
2023-08-07 14:20:00,74.2,74.24,74.15,74.16,34131.0,70.4026,70.4405,70.3552,70.3646,34131.0
2023-08-07 14:30:00,74.17,74.26,74.16,74.23,34285.0,70.3741,70.4595,70.3646,70.4311,34285.0
2023-08-07 14:40:00,74.24,74.26,74.2,74.22,24769.0,70.4405,70.4595,70.4026,70.4216,24769.0
2023-08-07 14:50:00,74.22,74.28,74.19,74.25,23269.0,70.4216,70.4785,70.3931,70.45,23269.0
2023-08-07 15:00:00,74.25,74.29,74.21,74.24,37858.0,70.45,70.488,70.4121,70.4405,37858.0
2023-08-07 15:10:00,74.23,74.24,74.18,74.2,65254.0,70.4311,70.4405,70.3836,70.4026,65254.0
2023-08-07 15:20:00,74.2,74.24,74.14,74.16,46195.0,70.4026,70.4405,70.3457,70.3646,46195.0
2023-08-07 15:30:00,74.15,74.19,74.12,74.16,46873.0,70.3552,70.3931,70.3267,70.3646,46873.0
2023-08-07 15:40:00,74.16,74.23,74.15,74.2,64397.0,70.3646,70.4311,70.3552,70.4026,64397.0
2023-08-07 15:50:00,74.21,74.31,74.19,74.25,254693.0,70.4121,70.507,70.3931,70.45,254693.0
2023-08-08 09:30:00,74.21,74.32,74.06,74.07,127878.0,70.4121,70.5165,70.2698,70.2792,127878.0
2023-08-08 09:40:00,74.07,74.28,73.99,74.02,72942.0,70.2792,70.4785,70.2033,70.2318,72942.0
2023-08-08 09:50:00,74.02,74.11,73.85,74.02,60156.0,70.2318,70.3172,70.0705,70.2318,60156.0
2023-08-08 10:00:00,74.02,74.07,73.87,73.9,74266.0,70.2318,70.2792,70.0895,70.1179,74266.0
2023-08-08 10:10:00,73.91,73.92,73.59,73.65,69415.0,70.1274,70.1369,69.8238,69.8807,69415.0
2023-08-08 10:20:00,73.66,73.68,73.48,73.49,38426.0,69.8902,69.9092,69.7194,69.7289,38426.0
2023-08-08 10:30:00,73.49,73.59,73.39,73.52,123640.0,69.7289,69.8238,69.634,69.7574,123640.0
2023-08-08 10:40:00,73.52,73.55,73.43,73.51,49868.0,69.7574,69.7859,69.672,69.7479,49868.0
2023-08-08 10:50:00,73.54,73.54,73.42,73.51,76972.0,69.7764,69.7764,69.6625,69.7479,76972.0
2023-08-08 11:00:00,73.51,73.59,73.5,73.56,72884.0,69.7479,69.8238,69.7384,69.7953,72884.0
2023-08-08 11:10:00,73.56,73.56,73.42,73.52,123707.0,69.7953,69.7953,69.6625,69.7574,123707.0
2023-08-08 11:20:00,73.52,73.58,73.49,73.56,84166.0,69.7574,69.8143,69.7289,69.7953,84166.0
2023-08-08 11:30:00,73.56,73.6,73.52,73.58,68366.0,69.7953,69.8333,69.7574,69.8143,68366.0
2023-08-08 11:40:00,73.57,73.68,73.53,73.63,69988.0,69.8048,69.9092,69.7669,69.8618,69988.0
2023-08-08 11:50:00,73.63,73.67,73.58,73.63,54170.0,69.8618,69.8997,69.8143,69.8618,54170.0
2023-08-08 12:00:00,73.63,73.64,73.49,73.54,88990.0,69.8618,69.8713,69.7289,69.7764,88990.0
2023-08-08 12:10:00,73.56,73.65,73.56,73.59,56746.0,69.7953,69.8807,69.7953,69.8238,56746.0
2023-08-08 12:20:00,73.59,73.61,73.48,73.56,26550.0,69.8238,69.8428,69.7194,69.7953,26550.0
2023-08-08 12:30:00,73.56,73.57,73.45,73.53,47713.0,69.7953,69.8048,69.691,69.7669,47713.0
2023-08-08 12:40:00,73.53,73.54,73.44,73.44,42230.0,69.7669,69.7764,69.6815,69.6815,42230.0
2023-08-08 12:50:00,73.44,73.45,73.33,73.34,21260.0,69.6815,69.691,69.5771,69.5866,21260.0
2023-08-08 13:00:00,73.34,73.38,73.28,73.31,43648.0,69.5866,69.6246,69.5297,69.5581,43648.0
2023-08-08 13:10:00,73.31,73.35,73.26,73.29,36694.0,69.5581,69.5961,69.5107,69.5392,36694.0
2023-08-08 13:20:00,73.29,73.35,73.26,73.3,84973.0,69.5392,69.5961,69.5107,69.5487,84973.0
2023-08-08 13:30:00,73.29,73.39,73.25,73.31,74673.0,69.5392,69.634,69.5012,69.5581,74673.0
2023-08-08 13:40:00,73.31,73.4,73.31,73.37,40972.0,69.5581,69.6435,69.5581,69.6151,40972.0
2023-08-08 13:50:00,73.37,73.42,73.35,73.4,46692.0,69.6151,69.6625,69.5961,69.6435,46692.0
2023-08-08 14:00:00,73.4,73.44,73.35,73.41,55868.0,69.6435,69.6815,69.5961,69.653,55868.0
2023-08-08 14:10:00,73.41,73.44,73.37,73.4,48305.0,69.653,69.6815,69.6151,69.6435,48305.0
2023-08-08 14:20:00,73.41,73.43,73.33,73.38,38146.0,69.653,69.672,69.5771,69.6246,38146.0
2023-08-08 14:30:00,73.38,73.39,73.32,73.34,60888.0,69.6246,69.634,69.5676,69.5866,60888.0
2023-08-08 14:40:00,73.36,73.4,73.33,73.37,46229.0,69.6056,69.6435,69.5771,69.6151,46229.0
2023-08-08 14:50:00,73.37,73.44,73.36,73.43,51006.0,69.6151,69.6815,69.6056,69.672,51006.0
2023-08-08 15:00:00,73.44,73.44,73.39,73.42,51960.0,69.6815,69.6815,69.634,69.6625,51960.0
2023-08-08 15:10:00,73.42,73.48,73.39,73.41,60243.0,69.6625,69.7194,69.634,69.653,60243.0
2023-08-08 15:20:00,73.43,73.48,73.38,73.47,68874.0,69.672,69.7194,69.6246,69.71,68874.0
2023-08-08 15:30:00,73.47,73.48,73.38,73.4,86470.0,69.71,69.7194,69.6246,69.6435,86470.0
2023-08-08 15:40:00,73.41,73.54,73.4,73.53,109553.0,69.653,69.7764,69.6435,69.7669,109553.0
2023-08-08 15:50:00,73.53,73.56,73.33,73.4,518180.0,69.7669,69.7953,69.5771,69.6435,518180.0
2023-08-09 09:30:00,73.32,73.73,73.22,73.7,140845.0,69.5676,69.9566,69.4727,69.9282,140845.0
2023-08-09 09:40:00,73.69,73.7,73.41,73.5,111059.0,69.9187,69.9282,69.653,69.7384,111059.0
2023-08-09 09:50:00,73.48,73.65,73.46,73.63,118654.0,69.7194,69.8807,69.7005,69.8618,118654.0
2023-08-09 10:00:00,73.62,73.77,73.58,73.73,82295.0,69.8523,69.9946,69.8143,69.9566,82295.0
2023-08-09 10:10:00,73.74,73.81,73.62,73.77,87666.0,69.9661,70.0326,69.8523,69.9946,87666.0
2023-08-09 10:20:00,73.78,73.83,73.7,73.78,55324.0,70.0041,70.0515,69.9282,70.0041,55324.0
2023-08-09 10:30:00,73.78,73.93,73.78,73.82,56694.0,70.0041,70.1464,70.0041,70.042,56694.0
2023-08-09 10:40:00,73.83,73.93,73.82,73.88,31868.0,70.0515,70.1464,70.042,70.099,31868.0
2023-08-09 10:50:00,73.87,74.09,73.86,74.04,47018.0,70.0895,70.2982,70.08,70.2508,47018.0
2023-08-09 11:00:00,74.05,74.07,73.94,74.05,37531.0,70.2603,70.2792,70.1559,70.2603,37531.0
2023-08-09 11:10:00,74.05,74.12,73.97,74.0,44933.0,70.2603,70.3267,70.1844,70.2128,44933.0
2023-08-09 11:20:00,74.0,74.02,73.82,73.83,42648.0,70.2128,70.2318,70.042,70.0515,42648.0
2023-08-09 11:30:00,73.83,73.91,73.81,73.84,57562.0,70.0515,70.1274,70.0326,70.061,57562.0
2023-08-09 11:40:00,73.83,73.85,73.75,73.76,56471.0,70.0515,70.0705,69.9756,69.9851,56471.0
2023-08-09 11:50:00,73.77,73.81,73.72,73.78,87407.0,69.9946,70.0326,69.9472,70.0041,87407.0
2023-08-09 12:00:00,73.78,73.91,73.75,73.88,29347.0,70.0041,70.1274,69.9756,70.099,29347.0
2023-08-09 12:10:00,73.88,73.88,73.71,73.72,73679.0,70.099,70.099,69.9377,69.9472,73679.0
2023-08-09 12:20:00,73.72,73.77,73.69,73.76,73867.0,69.9472,69.9946,69.9187,69.9851,73867.0
2023-08-09 12:30:00,73.76,73.85,73.74,73.76,24036.0,69.9851,70.0705,69.9661,69.9851,24036.0
2023-08-09 12:40:00,73.76,73.79,73.74,73.79,27135.0,69.9851,70.0136,69.9661,70.0136,27135.0
2023-08-09 12:50:00,73.79,73.82,73.74,73.8,27007.0,70.0136,70.042,69.9661,70.0231,27007.0
2023-08-09 13:00:00,73.8,73.83,73.75,73.79,42179.0,70.0231,70.0515,69.9756,70.0136,42179.0
2023-08-09 13:10:00,73.78,73.84,73.75,73.81,45947.0,70.0041,70.061,69.9756,70.0326,45947.0
2023-08-09 13:20:00,73.81,73.82,73.77,73.79,58131.0,70.0326,70.042,69.9946,70.0136,58131.0
2023-08-09 13:30:00,73.8,73.84,73.78,73.8,34597.0,70.0231,70.061,70.0041,70.0231,34597.0
2023-08-09 13:40:00,73.81,73.83,73.78,73.79,56625.0,70.0326,70.0515,70.0041,70.0136,56625.0
2023-08-09 13:50:00,73.8,73.87,73.79,73.81,35475.0,70.0231,70.0895,70.0136,70.0326,35475.0
2023-08-09 14:00:00,73.81,73.86,73.78,73.85,41989.0,70.0326,70.08,70.0041,70.0705,41989.0
2023-08-09 14:10:00,73.86,73.93,73.83,73.92,43062.0,70.08,70.1464,70.0515,70.1369,43062.0
2023-08-09 14:20:00,73.93,73.96,73.9,73.92,34081.0,70.1464,70.1749,70.1179,70.1369,34081.0
2023-08-09 14:30:00,73.92,73.97,73.87,73.91,49638.0,70.1369,70.1844,70.0895,70.1274,49638.0
2023-08-09 14:40:00,73.91,73.93,73.85,73.92,33678.0,70.1274,70.1464,70.0705,70.1369,33678.0
2023-08-09 14:50:00,73.92,73.93,73.85,73.86,46284.0,70.1369,70.1464,70.0705,70.08,46284.0
2023-08-09 15:00:00,73.86,73.87,73.79,73.8,52534.0,70.08,70.0895,70.0136,70.0231,52534.0
2023-08-09 15:10:00,73.8,73.83,73.77,73.81,51478.0,70.0231,70.0515,69.9946,70.0326,51478.0
2023-08-09 15:20:00,73.81,73.88,73.79,73.81,58521.0,70.0326,70.099,70.0136,70.0326,58521.0
2023-08-09 15:30:00,73.81,73.83,73.66,73.76,194445.0,70.0326,70.0515,69.8902,69.9851,194445.0
2023-08-09 15:40:00,73.75,73.82,73.71,73.73,335298.0,69.9756,70.042,69.9377,69.9566,335298.0
2023-08-09 15:50:00,73.73,73.83,73.68,73.81,806075.0,69.9566,70.0515,69.9092,70.0326,806075.0
2023-08-10 09:30:00,74.25,74.51,73.88,74.47,157805.0,70.45,70.6967,70.099,70.6588,157805.0
2023-08-10 09:40:00,74.45,74.68,74.45,74.62,123592.0,70.6398,70.858,70.6398,70.8011,123592.0
2023-08-10 09:50:00,74.63,74.66,74.48,74.56,127242.0,70.8106,70.8391,70.6683,70.7442,127242.0
2023-08-10 10:00:00,74.56,74.7,74.52,74.64,124662.0,70.7442,70.877,70.7062,70.8201,124662.0
2023-08-10 10:10:00,74.65,74.68,74.54,74.62,69662.0,70.8296,70.858,70.7252,70.8011,69662.0
2023-08-10 10:20:00,74.61,74.67,74.55,74.6,57126.0,70.7916,70.8485,70.7347,70.7821,57126.0
2023-08-10 10:30:00,74.59,74.66,74.57,74.64,51654.0,70.7726,70.8391,70.7537,70.8201,51654.0
2023-08-10 10:40:00,74.63,74.63,74.44,74.5,69394.0,70.8106,70.8106,70.6303,70.6872,69394.0
2023-08-10 10:50:00,74.5,74.52,74.4,74.47,53308.0,70.6872,70.7062,70.5924,70.6588,53308.0
2023-08-10 11:00:00,74.47,74.47,74.28,74.3,52427.0,70.6588,70.6588,70.4785,70.4975,52427.0
2023-08-10 11:10:00,74.31,74.38,74.25,74.28,44671.0,70.507,70.5734,70.45,70.4785,44671.0
2023-08-10 11:20:00,74.28,74.35,74.22,74.34,44689.0,70.4785,70.5449,70.4216,70.5354,44689.0
2023-08-10 11:30:00,74.34,74.37,74.27,74.31,77168.0,70.5354,70.5639,70.469,70.507,77168.0
2023-08-10 11:40:00,74.32,74.33,74.12,74.2,60214.0,70.5165,70.5259,70.3267,70.4026,60214.0
2023-08-10 11:50:00,74.19,74.2,74.07,74.17,42872.0,70.3931,70.4026,70.2792,70.3741,42872.0
2023-08-10 12:00:00,74.18,74.2,74.02,74.05,47558.0,70.3836,70.4026,70.2318,70.2603,47558.0
2023-08-10 12:10:00,74.06,74.09,73.99,74.02,30320.0,70.2698,70.2982,70.2033,70.2318,30320.0
2023-08-10 12:20:00,74.01,74.04,73.93,74.0,41157.0,70.2223,70.2508,70.1464,70.2128,41157.0
2023-08-10 12:30:00,74.01,74.05,73.96,74.05,23206.0,70.2223,70.2603,70.1749,70.2603,23206.0
2023-08-10 12:40:00,74.05,74.15,74.04,74.14,28397.0,70.2603,70.3552,70.2508,70.3457,28397.0
2023-08-10 12:50:00,74.14,74.17,73.98,74.02,23773.0,70.3457,70.3741,70.1939,70.2318,23773.0
2023-08-10 13:00:00,74.01,74.04,73.94,73.96,29794.0,70.2223,70.2508,70.1559,70.1749,29794.0
2023-08-10 13:10:00,73.96,74.04,73.91,73.95,44695.0,70.1749,70.2508,70.1274,70.1654,44695.0
2023-08-10 13:20:00,73.94,73.94,73.87,73.91,32499.0,70.1559,70.1559,70.0895,70.1274,32499.0
2023-08-10 13:30:00,73.91,73.91,73.84,73.89,27269.0,70.1274,70.1274,70.061,70.1085,27269.0
2023-08-10 13:40:00,73.89,73.96,73.87,73.92,39845.0,70.1085,70.1749,70.0895,70.1369,39845.0
2023-08-10 13:50:00,73.93,73.96,73.72,73.73,48140.0,70.1464,70.1749,69.9472,69.9566,48140.0
2023-08-10 14:00:00,73.73,73.87,73.68,73.84,43952.0,69.9566,70.0895,69.9092,70.061,43952.0
2023-08-10 14:10:00,73.85,73.95,73.82,73.87,52544.0,70.0705,70.1654,70.042,70.0895,52544.0
2023-08-10 14:20:00,73.86,73.93,73.82,73.84,31295.0,70.08,70.1464,70.042,70.061,31295.0
2023-08-10 14:30:00,73.84,73.88,73.78,73.83,35366.0,70.061,70.099,70.0041,70.0515,35366.0
2023-08-10 14:40:00,73.83,73.9,73.77,73.87,32770.0,70.0515,70.1179,69.9946,70.0895,32770.0
2023-08-10 14:50:00,73.87,73.94,73.86,73.92,24275.0,70.0895,70.1559,70.08,70.1369,24275.0
2023-08-10 15:00:00,73.92,73.93,73.83,73.87,37765.0,70.1369,70.1464,70.0515,70.0895,37765.0
2023-08-10 15:10:00,73.87,73.93,73.84,73.92,46525.0,70.0895,70.1464,70.061,70.1369,46525.0
2023-08-10 15:20:00,73.91,73.93,73.76,73.78,42283.0,70.1274,70.1464,69.9851,70.0041,42283.0
2023-08-10 15:30:00,73.77,73.79,73.65,73.67,76873.0,69.9946,70.0136,69.8807,69.8997,76873.0
2023-08-10 15:40:00,73.66,73.76,73.63,73.66,188073.0,69.8902,69.9851,69.8618,69.8902,188073.0
2023-08-10 15:50:00,73.66,73.78,73.63,73.73,309390.0,69.8902,70.0041,69.8618,69.9566,309390.0
2023-08-11 09:30:00,73.9,73.93,73.69,73.86,110763.0,70.1179,70.1464,69.9187,70.08,110763.0
2023-08-11 09:40:00,73.86,73.93,73.78,73.86,79678.0,70.08,70.1464,70.0041,70.08,79678.0
2023-08-11 09:50:00,73.85,74.0,73.77,73.96,55752.0,70.0705,70.2128,69.9946,70.1749,55752.0
2023-08-11 10:00:00,73.97,74.15,73.97,74.14,70179.0,70.1844,70.3552,70.1844,70.3457,70179.0
2023-08-11 10:10:00,74.15,74.22,74.09,74.22,60068.0,70.3552,70.4216,70.2982,70.4216,60068.0
2023-08-11 10:20:00,74.21,74.29,74.12,74.14,59891.0,70.4121,70.488,70.3267,70.3457,59891.0
2023-08-11 10:30:00,74.15,74.16,74.05,74.12,30745.0,70.3552,70.3646,70.2603,70.3267,30745.0
2023-08-11 10:40:00,74.13,74.14,74.0,74.02,64444.0,70.3362,70.3457,70.2128,70.2318,64444.0
2023-08-11 10:50:00,74.02,74.04,73.93,73.95,42279.0,70.2318,70.2508,70.1464,70.1654,42279.0
2023-08-11 11:00:00,73.95,74.01,73.91,73.93,73370.0,70.1654,70.2223,70.1274,70.1464,73370.0
2023-08-11 11:10:00,73.94,73.95,73.78,73.81,42153.0,70.1559,70.1654,70.0041,70.0326,42153.0
2023-08-11 11:20:00,73.8,73.9,73.79,73.84,49543.0,70.0231,70.1179,70.0136,70.061,49543.0
2023-08-11 11:30:00,73.84,74.02,73.84,73.96,69684.0,70.061,70.2318,70.061,70.1749,69684.0
2023-08-11 11:40:00,73.94,74.13,73.92,74.09,103788.0,70.1559,70.3362,70.1369,70.2982,103788.0
2023-08-11 11:50:00,74.08,74.16,74.01,74.14,43642.0,70.2887,70.3646,70.2223,70.3457,43642.0
2023-08-11 12:00:00,74.14,74.18,74.1,74.11,35531.0,70.3457,70.3836,70.3077,70.3172,35531.0
2023-08-11 12:10:00,74.11,74.12,74.0,74.01,24689.0,70.3172,70.3267,70.2128,70.2223,24689.0
2023-08-11 12:20:00,74.0,74.01,73.89,73.92,38796.0,70.2128,70.2223,70.1085,70.1369,38796.0
2023-08-11 12:30:00,73.91,73.94,73.83,73.88,43689.0,70.1274,70.1559,70.0515,70.099,43689.0
2023-08-11 12:40:00,73.87,73.88,73.8,73.84,28756.0,70.0895,70.099,70.0231,70.061,28756.0
2023-08-11 12:50:00,73.83,73.86,73.77,73.79,31477.0,70.0515,70.08,69.9946,70.0136,31477.0
2023-08-11 13:00:00,73.78,73.88,73.78,73.88,23397.0,70.0041,70.099,70.0041,70.099,23397.0
2023-08-11 13:10:00,73.87,73.88,73.8,73.81,22581.0,70.0895,70.099,70.0231,70.0326,22581.0
2023-08-11 13:20:00,73.81,73.91,73.81,73.87,38415.0,70.0326,70.1274,70.0326,70.0895,38415.0
2023-08-11 13:30:00,73.87,73.9,73.79,73.83,31733.0,70.0895,70.1179,70.0136,70.0515,31733.0
2023-08-11 13:40:00,73.83,73.84,73.74,73.78,74153.0,70.0515,70.061,69.9661,70.0041,74153.0
2023-08-11 13:50:00,73.77,73.85,73.75,73.84,34538.0,69.9946,70.0705,69.9756,70.061,34538.0
2023-08-11 14:00:00,73.83,73.9,73.82,73.87,40471.0,70.0515,70.1179,70.042,70.0895,40471.0
2023-08-11 14:10:00,73.87,73.93,73.84,73.86,50545.0,70.0895,70.1464,70.061,70.08,50545.0
2023-08-11 14:20:00,73.86,73.92,73.81,73.9,39116.0,70.08,70.1369,70.0326,70.1179,39116.0
2023-08-11 14:30:00,73.9,73.97,73.87,73.95,44107.0,70.1179,70.1844,70.0895,70.1654,44107.0
2023-08-11 14:40:00,73.95,73.99,73.92,73.98,41337.0,70.1654,70.2033,70.1369,70.1939,41337.0
2023-08-11 14:50:00,73.98,74.01,73.93,73.95,34574.0,70.1939,70.2223,70.1464,70.1654,34574.0
2023-08-11 15:00:00,73.94,73.95,73.85,73.86,40210.0,70.1559,70.1654,70.0705,70.08,40210.0
2023-08-11 15:10:00,73.85,73.86,73.79,73.83,116355.0,70.0705,70.08,70.0136,70.0515,116355.0
2023-08-11 15:20:00,73.83,73.91,73.8,73.83,71247.0,70.0515,70.1274,70.0231,70.0515,71247.0
2023-08-11 15:30:00,73.83,73.92,73.79,73.83,86898.0,70.0515,70.1369,70.0136,70.0515,86898.0
2023-08-11 15:40:00,73.83,73.91,73.8,73.86,131057.0,70.0515,70.1274,70.0231,70.08,131057.0
2023-08-11 15:50:00,73.86,73.97,73.85,73.97,345677.0,70.08,70.1844,70.0705,70.1844,345677.0
2023-08-14 09:30:00,74.1,74.18,73.84,73.86,83855.0,70.3077,70.3836,70.061,70.08,83855.0
2023-08-14 09:40:00,73.86,74.01,73.77,73.88,116811.0,70.08,70.2223,69.9946,70.099,116811.0
2023-08-14 09:50:00,73.89,73.97,73.8,73.96,53845.0,70.1085,70.1844,70.0231,70.1749,53845.0
2023-08-14 10:00:00,73.95,73.98,73.84,73.88,84381.0,70.1654,70.1939,70.061,70.099,84381.0
2023-08-14 10:10:00,73.88,73.99,73.83,73.94,114106.0,70.099,70.2033,70.0515,70.1559,114106.0
2023-08-14 10:20:00,73.93,73.95,73.85,73.89,56918.0,70.1464,70.1654,70.0705,70.1085,56918.0
2023-08-14 10:30:00,73.89,73.94,73.84,73.9,84274.0,70.1085,70.1559,70.061,70.1179,84274.0
2023-08-14 10:40:00,73.9,73.92,73.79,73.84,53690.0,70.1179,70.1369,70.0136,70.061,53690.0
2023-08-14 10:50:00,73.84,73.88,73.78,73.81,86898.0,70.061,70.099,70.0041,70.0326,86898.0
2023-08-14 11:00:00,73.81,73.88,73.8,73.84,52586.0,70.0326,70.099,70.0231,70.061,52586.0
2023-08-14 11:10:00,73.81,73.86,73.74,73.74,64009.0,70.0326,70.08,69.9661,69.9661,64009.0
2023-08-14 11:20:00,73.74,73.82,73.69,73.73,41528.0,69.9661,70.042,69.9187,69.9566,41528.0
2023-08-14 11:30:00,73.73,73.74,73.65,73.72,46033.0,69.9566,69.9661,69.8807,69.9472,46033.0
2023-08-14 11:40:00,73.71,73.83,73.68,73.78,53631.0,69.9377,70.0515,69.9092,70.0041,53631.0
2023-08-14 11:50:00,73.78,73.82,73.71,73.73,53296.0,70.0041,70.042,69.9377,69.9566,53296.0
2023-08-14 12:00:00,73.73,73.78,73.71,73.72,33195.0,69.9566,70.0041,69.9377,69.9472,33195.0
2023-08-14 12:10:00,73.71,73.75,73.67,73.71,36241.0,69.9377,69.9756,69.8997,69.9377,36241.0
2023-08-14 12:20:00,73.71,73.72,73.61,73.64,41564.0,69.9377,69.9472,69.8428,69.8713,41564.0
2023-08-14 12:30:00,73.64,73.64,73.5,73.52,34477.0,69.8713,69.8713,69.7384,69.7574,34477.0
2023-08-14 12:40:00,73.52,73.55,73.48,73.52,119012.0,69.7574,69.7859,69.7194,69.7574,119012.0
2023-08-14 12:50:00,73.52,73.54,73.44,73.49,84243.0,69.7574,69.7764,69.6815,69.7289,84243.0
2023-08-14 13:00:00,73.49,73.62,73.48,73.62,55709.0,69.7289,69.8523,69.7194,69.8523,55709.0
2023-08-14 13:10:00,73.63,73.64,73.54,73.62,43025.0,69.8618,69.8713,69.7764,69.8523,43025.0
2023-08-14 13:20:00,73.61,73.62,73.52,73.58,53619.0,69.8428,69.8523,69.7574,69.8143,53619.0
2023-08-14 13:30:00,73.59,73.6,73.49,73.52,56604.0,69.8238,69.8333,69.7289,69.7574,56604.0
2023-08-14 13:40:00,73.51,73.55,73.45,73.47,67184.0,69.7479,69.7859,69.691,69.71,67184.0
2023-08-14 13:50:00,73.47,73.51,73.43,73.44,109663.0,69.71,69.7479,69.672,69.6815,109663.0
2023-08-14 14:00:00,73.45,73.47,73.32,73.32,60795.0,69.691,69.71,69.5676,69.5676,60795.0
2023-08-14 14:10:00,73.33,73.34,73.27,73.34,58997.0,69.5771,69.5866,69.5202,69.5866,58997.0
2023-08-14 14:20:00,73.33,73.39,73.33,73.39,36078.0,69.5771,69.634,69.5771,69.634,36078.0
2023-08-14 14:30:00,73.39,73.41,73.34,73.34,69303.0,69.634,69.653,69.5866,69.5866,69303.0
2023-08-14 14:40:00,73.35,73.45,73.34,73.41,43687.0,69.5961,69.691,69.5866,69.653,43687.0
2023-08-14 14:50:00,73.4,73.41,73.28,73.33,137655.0,69.6435,69.653,69.5297,69.5771,137655.0
2023-08-14 15:00:00,73.33,73.38,73.21,73.25,152727.0,69.5771,69.6246,69.4633,69.5012,152727.0
2023-08-14 15:10:00,73.25,73.29,73.22,73.28,62794.0,69.5012,69.5392,69.4727,69.5297,62794.0
2023-08-14 15:20:00,73.29,73.3,73.2,73.22,71459.0,69.5392,69.5487,69.4538,69.4727,71459.0
2023-08-14 15:30:00,73.23,73.24,73.16,73.2,130647.0,69.4822,69.4917,69.4158,69.4538,130647.0
2023-08-14 15:40:00,73.2,73.26,73.16,73.2,166086.0,69.4538,69.5107,69.4158,69.4538,166086.0
2023-08-14 15:50:00,73.2,73.23,73.09,73.23,472074.0,69.4538,69.4822,69.3494,69.4822,472074.0
2023-08-15 09:30:00,72.9,72.97,72.67,72.67,114032.0,69.1691,69.2355,68.9509,68.9509,114032.0
2023-08-15 09:40:00,72.68,72.79,72.61,72.64,88635.0,68.9604,69.0648,68.894,68.9224,88635.0
2023-08-15 09:50:00,72.64,72.64,72.54,72.61,82714.0,68.9224,68.9224,68.8276,68.894,82714.0
2023-08-15 10:00:00,72.58,72.71,72.53,72.56,66829.0,68.8655,68.9889,68.8181,68.8465,66829.0
2023-08-15 10:10:00,72.57,72.65,72.5,72.62,67558.0,68.856,68.9319,68.7896,68.9035,67558.0
2023-08-15 10:20:00,72.62,72.67,72.55,72.62,58394.0,68.9035,68.9509,68.837,68.9035,58394.0
2023-08-15 10:30:00,72.62,72.7,72.58,72.61,65066.0,68.9035,68.9794,68.8655,68.894,65066.0
2023-08-15 10:40:00,72.6,72.73,72.58,72.66,85854.0,68.8845,69.0078,68.8655,68.9414,85854.0
2023-08-15 10:50:00,72.65,72.7,72.59,72.64,61808.0,68.9319,68.9794,68.875,68.9224,61808.0
2023-08-15 11:00:00,72.64,72.75,72.63,72.73,38218.0,68.9224,69.0268,68.9129,69.0078,38218.0
2023-08-15 11:10:00,72.74,72.82,72.7,72.8,72109.0,69.0173,69.0932,68.9794,69.0742,72109.0
2023-08-15 11:20:00,72.79,72.84,72.76,72.83,41738.0,69.0648,69.1122,69.0363,69.1027,41738.0
2023-08-15 11:30:00,72.83,72.9,72.78,72.86,55481.0,69.1027,69.1691,69.0553,69.1312,55481.0
2023-08-15 11:40:00,72.86,72.89,72.77,72.81,46848.0,69.1312,69.1596,69.0458,69.0837,46848.0
2023-08-15 11:50:00,72.81,72.82,72.73,72.74,41427.0,69.0837,69.0932,69.0078,69.0173,41427.0
2023-08-15 12:00:00,72.75,72.79,72.68,72.7,33120.0,69.0268,69.0648,68.9604,68.9794,33120.0
2023-08-15 12:10:00,72.7,72.72,72.66,72.72,23644.0,68.9794,68.9983,68.9414,68.9983,23644.0
2023-08-15 12:20:00,72.72,72.73,72.65,72.66,33102.0,68.9983,69.0078,68.9319,68.9414,33102.0
2023-08-15 12:30:00,72.67,72.69,72.63,72.66,23974.0,68.9509,68.9699,68.9129,68.9414,23974.0
2023-08-15 12:40:00,72.66,72.67,72.59,72.6,25651.0,68.9414,68.9509,68.875,68.8845,25651.0
2023-08-15 12:50:00,72.59,72.64,72.58,72.59,26314.0,68.875,68.9224,68.8655,68.875,26314.0
2023-08-15 13:00:00,72.59,72.62,72.56,72.58,22427.0,68.875,68.9035,68.8465,68.8655,22427.0
2023-08-15 13:10:00,72.57,72.63,72.56,72.61,31028.0,68.856,68.9129,68.8465,68.894,31028.0
2023-08-15 13:20:00,72.59,72.69,72.59,72.67,35957.0,68.875,68.9699,68.875,68.9509,35957.0
2023-08-15 13:30:00,72.67,72.67,72.58,72.58,40177.0,68.9509,68.9509,68.8655,68.8655,40177.0
2023-08-15 13:40:00,72.58,72.62,72.54,72.54,66004.0,68.8655,68.9035,68.8276,68.8276,66004.0
2023-08-15 13:50:00,72.54,72.57,72.48,72.48,73278.0,68.8276,68.856,68.7706,68.7706,73278.0
2023-08-15 14:00:00,72.48,72.5,72.4,72.42,46080.0,68.7706,68.7896,68.6947,68.7137,46080.0
2023-08-15 14:10:00,72.42,72.46,72.39,72.45,41270.0,68.7137,68.7516,68.6852,68.7422,41270.0
2023-08-15 14:20:00,72.45,72.49,72.42,72.49,35483.0,68.7422,68.7801,68.7137,68.7801,35483.0
2023-08-15 14:30:00,72.48,72.54,72.45,72.51,44379.0,68.7706,68.8276,68.7422,68.7991,44379.0
2023-08-15 14:40:00,72.51,72.6,72.5,72.56,23091.0,68.7991,68.8845,68.7896,68.8465,23091.0
2023-08-15 14:50:00,72.56,72.65,72.55,72.6,38609.0,68.8465,68.9319,68.837,68.8845,38609.0
2023-08-15 15:00:00,72.61,72.63,72.56,72.61,50814.0,68.894,68.9129,68.8465,68.894,50814.0
2023-08-15 15:10:00,72.62,72.64,72.56,72.58,52354.0,68.9035,68.9224,68.8465,68.8655,52354.0
2023-08-15 15:20:00,72.57,72.59,72.46,72.47,54406.0,68.856,68.875,68.7516,68.7611,54406.0
2023-08-15 15:30:00,72.46,72.48,72.35,72.35,69397.0,68.7516,68.7706,68.6473,68.6473,69397.0
2023-08-15 15:40:00,72.35,72.38,72.29,72.31,70328.0,68.6473,68.6757,68.5903,68.6093,70328.0
2023-08-15 15:50:00,72.3,72.33,72.22,72.3,369086.0,68.5998,68.6283,68.5239,68.5998,369086.0
2023-08-16 09:30:00,72.27,72.61,72.23,72.54,118914.0,68.5714,68.894,68.5334,68.8276,118914.0
2023-08-16 09:40:00,72.53,72.65,72.47,72.51,95929.0,68.8181,68.9319,68.7611,68.7991,95929.0
2023-08-16 09:50:00,72.52,72.53,72.41,72.43,60186.0,68.8086,68.8181,68.7042,68.7232,60186.0
2023-08-16 10:00:00,72.42,72.55,72.4,72.49,66406.0,68.7137,68.837,68.6947,68.7801,66406.0
2023-08-16 10:10:00,72.49,72.56,72.41,72.48,81554.0,68.7801,68.8465,68.7042,68.7706,81554.0
2023-08-16 10:20:00,72.48,72.51,72.39,72.45,56469.0,68.7706,68.7991,68.6852,68.7422,56469.0
2023-08-16 10:30:00,72.45,72.52,72.38,72.52,66219.0,68.7422,68.8086,68.6757,68.8086,66219.0
2023-08-16 10:40:00,72.52,72.53,72.45,72.51,61932.0,68.8086,68.8181,68.7422,68.7991,61932.0
2023-08-16 10:50:00,72.52,72.59,72.5,72.56,51787.0,68.8086,68.875,68.7896,68.8465,51787.0
2023-08-16 11:00:00,72.57,72.72,72.55,72.59,44453.0,68.856,68.9983,68.837,68.875,44453.0
2023-08-16 11:10:00,72.58,72.6,72.53,72.58,30105.0,68.8655,68.8845,68.8181,68.8655,30105.0
2023-08-16 11:20:00,72.58,72.61,72.53,72.59,35565.0,68.8655,68.894,68.8181,68.875,35565.0
2023-08-16 11:30:00,72.59,72.63,72.54,72.63,36834.0,68.875,68.9129,68.8276,68.9129,36834.0
2023-08-16 11:40:00,72.63,72.63,72.5,72.53,62691.0,68.9129,68.9129,68.7896,68.8181,62691.0
2023-08-16 11:50:00,72.52,72.57,72.49,72.55,33334.0,68.8086,68.856,68.7801,68.837,33334.0
2023-08-16 12:00:00,72.54,72.61,72.52,72.55,27589.0,68.8276,68.894,68.8086,68.837,27589.0
2023-08-16 12:10:00,72.55,72.57,72.46,72.48,33474.0,68.837,68.856,68.7516,68.7706,33474.0
2023-08-16 12:20:00,72.48,72.52,72.45,72.46,19992.0,68.7706,68.8086,68.7422,68.7516,19992.0
2023-08-16 12:30:00,72.46,72.49,72.42,72.45,26347.0,68.7516,68.7801,68.7137,68.7422,26347.0
2023-08-16 12:40:00,72.46,72.52,72.45,72.49,32754.0,68.7516,68.8086,68.7422,68.7801,32754.0
2023-08-16 12:50:00,72.5,72.53,72.41,72.42,35310.0,68.7896,68.8181,68.7042,68.7137,35310.0
2023-08-16 13:00:00,72.42,72.44,72.33,72.36,42013.0,68.7137,68.7327,68.6283,68.6568,42013.0
2023-08-16 13:10:00,72.35,72.36,72.28,72.3,31977.0,68.6473,68.6568,68.5809,68.5998,31977.0
2023-08-16 13:20:00,72.31,72.33,72.27,72.29,50906.0,68.6093,68.6283,68.5714,68.5903,50906.0
2023-08-16 13:30:00,72.28,72.34,72.24,72.33,26199.0,68.5809,68.6378,68.5429,68.6283,26199.0
2023-08-16 13:40:00,72.33,72.42,72.3,72.36,49535.0,68.6283,68.7137,68.5998,68.6568,49535.0
2023-08-16 13:50:00,72.37,72.42,72.36,72.4,27358.0,68.6663,68.7137,68.6568,68.6947,27358.0
2023-08-16 14:00:00,72.39,72.41,72.32,72.34,43686.0,68.6852,68.7042,68.6188,68.6378,43686.0
2023-08-16 14:10:00,72.34,72.38,72.26,72.35,44037.0,68.6378,68.6757,68.5619,68.6473,44037.0
2023-08-16 14:20:00,72.37,72.43,72.35,72.42,37592.0,68.6663,68.7232,68.6473,68.7137,37592.0
2023-08-16 14:30:00,72.42,72.47,72.41,72.44,40999.0,68.7137,68.7611,68.7042,68.7327,40999.0
2023-08-16 14:40:00,72.43,72.45,72.35,72.36,37302.0,68.7232,68.7422,68.6473,68.6568,37302.0
2023-08-16 14:50:00,72.36,72.36,72.27,72.29,32401.0,68.6568,68.6568,68.5714,68.5903,32401.0
2023-08-16 15:00:00,72.29,72.29,72.14,72.17,38622.0,68.5903,68.5903,68.448,68.4765,38622.0
2023-08-16 15:10:00,72.17,72.19,71.98,72.02,71864.0,68.4765,68.4955,68.2962,68.3342,71864.0
2023-08-16 15:20:00,72.02,72.03,71.9,71.91,45561.0,68.3342,68.3437,68.2203,68.2298,45561.0
2023-08-16 15:30:00,71.92,72.0,71.86,71.97,80625.0,68.2393,68.3152,68.1824,68.2867,80625.0
2023-08-16 15:40:00,71.97,72.05,71.95,72.01,90762.0,68.2867,68.3626,68.2677,68.3247,90762.0
2023-08-16 15:50:00,72.01,72.04,71.93,71.97,439422.0,68.3247,68.3531,68.2488,68.2867,439422.0
2023-08-17 09:30:00,71.99,72.18,71.84,72.01,93660.0,68.3057,68.486,68.1634,68.3247,93660.0
2023-08-17 09:40:00,72.0,72.0,71.83,71.9,70422.0,68.3152,68.3152,68.1539,68.2203,70422.0
2023-08-17 09:50:00,71.92,71.99,71.82,71.9,203831.0,68.2393,68.3057,68.1444,68.2203,203831.0
2023-08-17 10:00:00,71.9,71.92,71.71,71.81,67957.0,68.2203,68.2393,68.04,68.1349,67957.0
2023-08-17 10:10:00,71.81,71.82,71.61,71.73,102485.0,68.1349,68.1444,67.9451,68.059,102485.0
2023-08-17 10:20:00,71.75,71.91,71.73,71.8,63803.0,68.078,68.2298,68.059,68.1254,63803.0
2023-08-17 10:30:00,71.8,71.81,71.71,71.75,53954.0,68.1254,68.1349,68.04,68.078,53954.0
2023-08-17 10:40:00,71.76,71.87,71.76,71.83,50058.0,68.0875,68.1918,68.0875,68.1539,50058.0
2023-08-17 10:50:00,71.83,71.91,71.74,71.75,72101.0,68.1539,68.2298,68.0685,68.078,72101.0
2023-08-17 11:00:00,71.75,71.78,71.61,71.65,32713.0,68.078,68.1064,67.9451,67.9831,32713.0
2023-08-17 11:10:00,71.65,71.71,71.62,71.66,37366.0,67.9831,68.04,67.9546,67.9926,37366.0
2023-08-17 11:20:00,71.65,71.71,71.63,71.69,35939.0,67.9831,68.04,67.9641,68.0211,35939.0
2023-08-17 11:30:00,71.68,71.72,71.64,71.71,34816.0,68.0116,68.0495,67.9736,68.04,34816.0
2023-08-17 11:40:00,71.71,71.76,71.68,71.71,34167.0,68.04,68.0875,68.0116,68.04,34167.0
2023-08-17 11:50:00,71.71,71.85,71.69,71.8,40057.0,68.04,68.1729,68.0211,68.1254,40057.0
2023-08-17 12:00:00,71.81,71.85,71.75,71.78,52067.0,68.1349,68.1729,68.078,68.1064,52067.0
2023-08-17 12:10:00,71.78,71.89,71.78,71.89,32918.0,68.1064,68.2108,68.1064,68.2108,32918.0
2023-08-17 12:20:00,71.88,71.98,71.85,71.9,31542.0,68.2013,68.2962,68.1729,68.2203,31542.0
2023-08-17 12:30:00,71.9,71.93,71.85,71.87,46169.0,68.2203,68.2488,68.1729,68.1918,46169.0
2023-08-17 12:40:00,71.87,71.92,71.78,71.78,25793.0,68.1918,68.2393,68.1064,68.1064,25793.0
2023-08-17 12:50:00,71.79,71.84,71.76,71.84,32581.0,68.1159,68.1634,68.0875,68.1634,32581.0
2023-08-17 13:00:00,71.84,71.84,71.76,71.78,21588.0,68.1634,68.1634,68.0875,68.1064,21588.0
2023-08-17 13:10:00,71.78,71.8,71.75,71.75,19835.0,68.1064,68.1254,68.078,68.078,19835.0
2023-08-17 13:20:00,71.76,71.76,71.66,71.69,34390.0,68.0875,68.0875,67.9926,68.0211,34390.0
2023-08-17 13:30:00,71.69,71.74,71.63,71.68,31741.0,68.0211,68.0685,67.9641,68.0116,31741.0
2023-08-17 13:40:00,71.69,71.69,71.59,71.59,38559.0,68.0211,68.0211,67.9262,67.9262,38559.0
2023-08-17 13:50:00,71.6,71.68,71.6,71.66,22529.0,67.9357,68.0116,67.9357,67.9926,22529.0
2023-08-17 14:00:00,71.67,71.67,71.6,71.63,26434.0,68.0021,68.0021,67.9357,67.9641,26434.0
2023-08-17 14:10:00,71.62,71.62,71.49,71.52,72151.0,67.9546,67.9546,67.8313,67.8598,72151.0
2023-08-17 14:20:00,71.51,71.62,71.5,71.6,41551.0,67.8503,67.9546,67.8408,67.9357,41551.0
2023-08-17 14:30:00,71.6,71.8,71.57,71.58,93026.0,67.9357,68.1254,67.9072,67.9167,93026.0
2023-08-17 14:40:00,71.59,71.59,71.44,71.47,106116.0,67.9262,67.9262,67.7838,67.8123,106116.0
2023-08-17 14:50:00,71.47,71.49,71.35,71.39,54624.0,67.8123,67.8313,67.6985,67.7364,54624.0
2023-08-17 15:00:00,71.38,71.39,71.31,71.35,50012.0,67.7269,67.7364,67.6605,67.6985,50012.0
2023-08-17 15:10:00,71.34,71.38,71.21,71.27,72615.0,67.689,67.7269,67.5656,67.6225,72615.0
2023-08-17 15:20:00,71.27,71.33,71.17,71.31,108452.0,67.6225,67.6795,67.5277,67.6605,108452.0
2023-08-17 15:30:00,71.31,71.37,71.24,71.29,91714.0,67.6605,67.7174,67.5941,67.6415,91714.0
2023-08-17 15:40:00,71.3,71.33,71.22,71.25,93147.0,67.651,67.6795,67.5751,67.6036,93147.0
2023-08-17 15:50:00,71.26,71.34,71.16,71.19,397571.0,67.6131,67.689,67.5182,67.5466,397571.0
2023-08-18 09:30:00,71.33,71.33,71.06,71.08,247222.0,67.6795,67.6795,67.4233,67.4423,247222.0
2023-08-18 09:40:00,71.08,71.18,71.0,71.14,98393.0,67.4423,67.5372,67.3664,67.4992,98393.0
2023-08-18 09:50:00,71.17,71.33,71.16,71.31,37323.0,67.5277,67.6795,67.5182,67.6605,37323.0
2023-08-18 10:00:00,71.31,71.4,71.26,71.29,54521.0,67.6605,67.7459,67.6131,67.6415,54521.0
2023-08-18 10:10:00,71.27,71.27,71.1,71.18,31137.0,67.6225,67.6225,67.4612,67.5372,31137.0
2023-08-18 10:20:00,71.17,71.28,71.14,71.27,37773.0,67.5277,67.632,67.4992,67.6225,37773.0
2023-08-18 10:30:00,71.26,71.32,71.23,71.27,41390.0,67.6131,67.67,67.5846,67.6225,41390.0
2023-08-18 10:40:00,71.26,71.4,71.25,71.32,64667.0,67.6131,67.7459,67.6036,67.67,64667.0
2023-08-18 10:50:00,71.32,71.33,71.23,71.26,58617.0,67.67,67.6795,67.5846,67.6131,58617.0
2023-08-18 11:00:00,71.27,71.34,71.22,71.25,59864.0,67.6225,67.689,67.5751,67.6036,59864.0
2023-08-18 11:10:00,71.26,71.34,71.25,71.28,61314.0,67.6131,67.689,67.6036,67.632,61314.0
2023-08-18 11:20:00,71.28,71.31,71.22,71.24,66709.0,67.632,67.6605,67.5751,67.5941,66709.0
2023-08-18 11:30:00,71.24,71.29,71.23,71.26,56858.0,67.5941,67.6415,67.5846,67.6131,56858.0
2023-08-18 11:40:00,71.25,71.33,71.2,71.29,79284.0,67.6036,67.6795,67.5561,67.6415,79284.0
2023-08-18 11:50:00,71.29,71.33,71.25,71.31,44185.0,67.6415,67.6795,67.6036,67.6605,44185.0
2023-08-18 12:00:00,71.31,71.33,71.24,71.24,29524.0,67.6605,67.6795,67.5941,67.5941,29524.0
2023-08-18 12:10:00,71.25,71.31,71.24,71.27,38831.0,67.6036,67.6605,67.5941,67.6225,38831.0
2023-08-18 12:20:00,71.27,71.31,71.24,71.26,25521.0,67.6225,67.6605,67.5941,67.6131,25521.0
2023-08-18 12:30:00,71.26,71.31,71.24,71.28,29872.0,67.6131,67.6605,67.5941,67.632,29872.0
2023-08-18 12:40:00,71.28,71.3,71.2,71.21,150537.0,67.632,67.651,67.5561,67.5656,150537.0
2023-08-18 12:50:00,71.2,71.23,71.14,71.17,47968.0,67.5561,67.5846,67.4992,67.5277,47968.0
2023-08-18 13:00:00,71.17,71.17,71.04,71.07,51131.0,67.5277,67.5277,67.4043,67.4328,51131.0
2023-08-18 13:10:00,71.06,71.07,71.02,71.05,43099.0,67.4233,67.4328,67.3853,67.4138,43099.0
2023-08-18 13:20:00,71.05,71.1,70.97,71.09,60157.0,67.4138,67.4612,67.3379,67.4518,60157.0
2023-08-18 13:30:00,71.09,71.21,71.09,71.16,66023.0,67.4518,67.5656,67.4518,67.5182,66023.0
2023-08-18 13:40:00,71.15,71.26,71.12,71.22,76284.0,67.5087,67.6131,67.4802,67.5751,76284.0
2023-08-18 13:50:00,71.23,71.23,71.16,71.19,61028.0,67.5846,67.5846,67.5182,67.5466,61028.0
2023-08-18 14:00:00,71.19,71.21,71.15,71.15,56727.0,67.5466,67.5656,67.5087,67.5087,56727.0
2023-08-18 14:10:00,71.15,71.17,71.1,71.13,47282.0,67.5087,67.5277,67.4612,67.4897,47282.0
2023-08-18 14:20:00,71.13,71.16,71.08,71.14,119891.0,67.4897,67.5182,67.4423,67.4992,119891.0
2023-08-18 14:30:00,71.13,71.2,71.12,71.15,87486.0,67.4897,67.5561,67.4802,67.5087,87486.0
2023-08-18 14:40:00,71.15,71.16,71.09,71.15,70393.0,67.5087,67.5182,67.4518,67.5087,70393.0
2023-08-18 14:50:00,71.15,71.15,71.08,71.13,43724.0,67.5087,67.5087,67.4423,67.4897,43724.0
2023-08-18 15:00:00,71.12,71.15,71.04,71.12,108544.0,67.4802,67.5087,67.4043,67.4802,108544.0
2023-08-18 15:10:00,71.13,71.13,71.07,71.11,65606.0,67.4897,67.4897,67.4328,67.4707,65606.0
2023-08-18 15:20:00,71.11,71.13,71.07,71.11,72469.0,67.4707,67.4897,67.4328,67.4707,72469.0
2023-08-18 15:30:00,71.12,71.16,71.09,71.12,160940.0,67.4802,67.5182,67.4518,67.4802,160940.0
2023-08-18 15:40:00,71.13,71.22,71.12,71.15,315680.0,67.4897,67.5751,67.4802,67.5087,315680.0
2023-08-18 15:50:00,71.15,71.2,71.05,71.12,436645.0,67.5087,67.5561,67.4138,67.4802,436645.0
2023-08-21 09:30:00,71.09,71.24,70.88,71.21,106573.0,67.4518,67.5941,67.2525,67.5656,106573.0
2023-08-21 09:40:00,71.22,71.22,70.98,71.01,63514.0,67.5751,67.5751,67.3474,67.3759,63514.0
2023-08-21 09:50:00,71.0,71.06,70.95,71.04,71550.0,67.3664,67.4233,67.3189,67.4043,71550.0
2023-08-21 10:00:00,71.03,71.05,70.96,71.0,32260.0,67.3948,67.4138,67.3284,67.3664,32260.0
2023-08-21 10:10:00,70.99,71.0,70.89,70.97,54761.0,67.3569,67.3664,67.262,67.3379,54761.0
2023-08-21 10:20:00,70.97,70.98,70.88,70.88,54429.0,67.3379,67.3474,67.2525,67.2525,54429.0
2023-08-21 10:30:00,70.88,70.95,70.85,70.92,40305.0,67.2525,67.3189,67.224,67.2905,40305.0
2023-08-21 10:40:00,70.91,70.95,70.88,70.88,50195.0,67.281,67.3189,67.2525,67.2525,50195.0
2023-08-21 10:50:00,70.9,70.95,70.86,70.87,51102.0,67.2715,67.3189,67.2335,67.243,51102.0
2023-08-21 11:00:00,70.88,70.88,70.76,70.77,30346.0,67.2525,67.2525,67.1386,67.1481,30346.0
2023-08-21 11:10:00,70.78,70.82,70.73,70.81,35830.0,67.1576,67.1956,67.1102,67.1861,35830.0
2023-08-21 11:20:00,70.83,70.83,70.7,70.73,44479.0,67.2051,67.2051,67.0817,67.1102,44479.0
2023-08-21 11:30:00,70.73,70.76,70.67,70.7,32593.0,67.1102,67.1386,67.0533,67.0817,32593.0
2023-08-21 11:40:00,70.7,70.72,70.65,70.7,47086.0,67.0817,67.1007,67.0343,67.0817,47086.0
2023-08-21 11:50:00,70.7,70.74,70.61,70.65,28709.0,67.0817,67.1197,66.9963,67.0343,28709.0
2023-08-21 12:00:00,70.64,70.66,70.57,70.59,27333.0,67.0248,67.0438,66.9584,66.9773,27333.0
2023-08-21 12:10:00,70.59,70.72,70.59,70.66,32825.0,66.9773,67.1007,66.9773,67.0438,32825.0
2023-08-21 12:20:00,70.66,70.76,70.65,70.72,29709.0,67.0438,67.1386,67.0343,67.1007,29709.0
2023-08-21 12:30:00,70.72,70.75,70.67,70.69,35688.0,67.1007,67.1292,67.0533,67.0722,35688.0
2023-08-21 12:40:00,70.68,70.72,70.66,70.7,26815.0,67.0627,67.1007,67.0438,67.0817,26815.0
2023-08-21 12:50:00,70.69,70.71,70.65,70.71,36797.0,67.0722,67.0912,67.0343,67.0912,36797.0
2023-08-21 13:00:00,70.7,70.71,70.64,70.67,49259.0,67.0817,67.0912,67.0248,67.0533,49259.0
2023-08-21 13:10:00,70.67,70.67,70.6,70.65,26507.0,67.0533,67.0533,66.9868,67.0343,26507.0
2023-08-21 13:20:00,70.65,70.69,70.62,70.66,59480.0,67.0343,67.0722,67.0058,67.0438,59480.0
2023-08-21 13:30:00,70.66,70.67,70.6,70.6,57840.0,67.0438,67.0533,66.9868,66.9868,57840.0
2023-08-21 13:40:00,70.61,70.67,70.6,70.64,135507.0,66.9963,67.0533,66.9868,67.0248,135507.0
2023-08-21 13:50:00,70.64,70.66,70.6,70.63,98484.0,67.0248,67.0438,66.9868,67.0153,98484.0
2023-08-21 14:00:00,70.63,70.66,70.59,70.65,111827.0,67.0153,67.0438,66.9773,67.0343,111827.0
2023-08-21 14:10:00,70.65,70.81,70.64,70.81,87754.0,67.0343,67.1861,67.0248,67.1861,87754.0
2023-08-21 14:20:00,70.81,70.83,70.75,70.78,66847.0,67.1861,67.2051,67.1292,67.1576,66847.0
2023-08-21 14:30:00,70.78,70.82,70.72,70.78,54711.0,67.1576,67.1956,67.1007,67.1576,54711.0
2023-08-21 14:40:00,70.78,70.85,70.77,70.84,85486.0,67.1576,67.224,67.1481,67.2146,85486.0
2023-08-21 14:50:00,70.84,70.86,70.8,70.84,80274.0,67.2146,67.2335,67.1766,67.2146,80274.0
2023-08-21 15:00:00,70.84,70.91,70.84,70.89,73233.0,67.2146,67.281,67.2146,67.262,73233.0
2023-08-21 15:10:00,70.88,70.91,70.8,70.81,77881.0,67.2525,67.281,67.1766,67.1861,77881.0
2023-08-21 15:20:00,70.81,70.88,70.8,70.83,74001.0,67.1861,67.2525,67.1766,67.2051,74001.0
2023-08-21 15:30:00,70.83,70.91,70.82,70.91,92886.0,67.2051,67.281,67.1956,67.281,92886.0
2023-08-21 15:40:00,70.91,70.95,70.9,70.92,151024.0,67.281,67.3189,67.2715,67.2905,151024.0
2023-08-21 15:50:00,70.92,70.95,70.72,70.72,434925.0,67.2905,67.3189,67.1007,67.1007,434925.0
2023-08-22 09:30:00,70.64,70.85,70.55,70.75,111448.0,67.0248,67.224,66.9394,67.1292,111448.0
2023-08-22 09:40:00,70.75,70.78,70.59,70.62,68987.0,67.1292,67.1576,66.9773,67.0058,68987.0
2023-08-22 09:50:00,70.61,70.65,70.52,70.53,77328.0,66.9963,67.0343,66.9109,66.9204,77328.0
2023-08-22 10:00:00,70.52,70.62,70.42,70.44,86215.0,66.9109,67.0058,66.816,66.835,86215.0
2023-08-22 10:10:00,70.43,70.46,70.36,70.4,61745.0,66.8255,66.854,66.7591,66.7971,61745.0
2023-08-22 10:20:00,70.39,70.47,70.33,70.34,58191.0,66.7876,66.8635,66.7307,66.7401,58191.0
2023-08-22 10:30:00,70.33,70.45,70.31,70.38,110491.0,66.7307,66.8445,66.7117,66.7781,110491.0
2023-08-22 10:40:00,70.37,70.44,70.36,70.38,51553.0,66.7686,66.835,66.7591,66.7781,51553.0
2023-08-22 10:50:00,70.38,70.4,70.32,70.34,30887.0,66.7781,66.7971,66.7212,66.7401,30887.0
2023-08-22 11:00:00,70.34,70.35,70.25,70.28,42489.0,66.7401,66.7496,66.6547,66.6832,42489.0
2023-08-22 11:10:00,70.28,70.29,70.19,70.22,50530.0,66.6832,66.6927,66.5978,66.6263,50530.0
2023-08-22 11:20:00,70.22,70.34,70.22,70.28,72913.0,66.6263,66.7401,66.6263,66.6832,72913.0
2023-08-22 11:30:00,70.28,70.32,70.21,70.25,66789.0,66.6832,66.7212,66.6168,66.6547,66789.0
2023-08-22 11:40:00,70.25,70.27,70.15,70.17,45016.0,66.6547,66.6737,66.5599,66.5788,45016.0
2023-08-22 11:50:00,70.16,70.22,70.12,70.13,79386.0,66.5694,66.6263,66.5314,66.5409,79386.0
2023-08-22 12:00:00,70.12,70.18,70.1,70.15,48694.0,66.5314,66.5883,66.5124,66.5599,48694.0
2023-08-22 12:10:00,70.14,70.23,70.14,70.2,43356.0,66.5504,66.6358,66.5504,66.6073,43356.0
2023-08-22 12:20:00,70.21,70.27,70.19,70.26,30914.0,66.6168,66.6737,66.5978,66.6642,30914.0
2023-08-22 12:30:00,70.25,70.29,70.19,70.27,64072.0,66.6547,66.6927,66.5978,66.6737,64072.0
2023-08-22 12:40:00,70.28,70.3,70.22,70.26,59725.0,66.6832,66.7022,66.6263,66.6642,59725.0
2023-08-22 12:50:00,70.26,70.36,70.24,70.3,88033.0,66.6642,66.7591,66.6453,66.7022,88033.0
2023-08-22 13:00:00,70.3,70.33,70.24,70.33,43346.0,66.7022,66.7307,66.6453,66.7307,43346.0
2023-08-22 13:10:00,70.33,70.35,70.27,70.31,47826.0,66.7307,66.7496,66.6737,66.7117,47826.0
2023-08-22 13:20:00,70.32,70.35,70.3,70.33,38103.0,66.7212,66.7496,66.7022,66.7307,38103.0
2023-08-22 13:30:00,70.33,70.33,70.24,70.25,94378.0,66.7307,66.7307,66.6453,66.6547,94378.0
2023-08-22 13:40:00,70.26,70.28,70.22,70.25,75038.0,66.6642,66.6832,66.6263,66.6547,75038.0
2023-08-22 13:50:00,70.25,70.28,70.22,70.23,95490.0,66.6547,66.6832,66.6263,66.6358,95490.0
2023-08-22 14:00:00,70.23,70.29,70.21,70.28,91852.0,66.6358,66.6927,66.6168,66.6832,91852.0
2023-08-22 14:10:00,70.28,70.34,70.27,70.34,84307.0,66.6832,66.7401,66.6737,66.7401,84307.0
2023-08-22 14:20:00,70.34,70.37,70.31,70.32,40271.0,66.7401,66.7686,66.7117,66.7212,40271.0
2023-08-22 14:30:00,70.32,70.43,70.32,70.43,40102.0,66.7212,66.8255,66.7212,66.8255,40102.0
2023-08-22 14:40:00,70.44,70.44,70.32,70.36,55761.0,66.835,66.835,66.7212,66.7591,55761.0
2023-08-22 14:50:00,70.36,70.39,70.32,70.34,99086.0,66.7591,66.7876,66.7212,66.7401,99086.0
2023-08-22 15:00:00,70.33,70.41,70.31,70.39,70046.0,66.7307,66.8066,66.7117,66.7876,70046.0
2023-08-22 15:10:00,70.4,70.44,70.36,70.38,90211.0,66.7971,66.835,66.7591,66.7781,90211.0
2023-08-22 15:20:00,70.39,70.39,70.32,70.34,72854.0,66.7876,66.7876,66.7212,66.7401,72854.0
2023-08-22 15:30:00,70.35,70.35,70.2,70.21,89929.0,66.7496,66.7496,66.6073,66.6168,89929.0
2023-08-22 15:40:00,70.21,70.22,70.13,70.15,122505.0,66.6168,66.6263,66.5409,66.5599,122505.0
2023-08-22 15:50:00,70.15,70.27,70.11,70.21,440749.0,66.5599,66.6737,66.5219,66.6168,440749.0
2023-08-23 09:30:00,70.5,70.7,70.42,70.64,224914.0,66.892,67.0817,66.816,67.0248,224914.0
2023-08-23 09:40:00,70.65,70.89,70.52,70.86,219547.0,67.0343,67.262,66.9109,67.2335,219547.0
2023-08-23 09:50:00,70.86,70.97,70.77,70.94,64513.0,67.2335,67.3379,67.1481,67.3094,64513.0
2023-08-23 10:00:00,70.95,71.12,70.93,71.09,143048.0,67.3189,67.4802,67.2999,67.4518,143048.0
2023-08-23 10:10:00,71.1,71.11,70.92,70.93,85089.0,67.4612,67.4707,67.2905,67.2999,85089.0
2023-08-23 10:20:00,70.92,71.01,70.88,70.92,58518.0,67.2905,67.3759,67.2525,67.2905,58518.0
2023-08-23 10:30:00,70.92,70.94,70.88,70.89,62708.0,67.2905,67.3094,67.2525,67.262,62708.0
2023-08-23 10:40:00,70.89,70.92,70.83,70.91,62937.0,67.262,67.2905,67.2051,67.281,62937.0
2023-08-23 10:50:00,70.91,70.97,70.88,70.93,94780.0,67.281,67.3379,67.2525,67.2999,94780.0
2023-08-23 11:00:00,70.93,70.98,70.87,70.94,54539.0,67.2999,67.3474,67.243,67.3094,54539.0
2023-08-23 11:10:00,70.95,70.97,70.87,70.87,58325.0,67.3189,67.3379,67.243,67.243,58325.0
2023-08-23 11:20:00,70.88,70.89,70.77,70.78,31068.0,67.2525,67.262,67.1481,67.1576,31068.0
2023-08-23 11:30:00,70.78,70.8,70.64,70.67,68326.0,67.1576,67.1766,67.0248,67.0533,68326.0
2023-08-23 11:40:00,70.67,70.74,70.66,70.72,53983.0,67.0533,67.1197,67.0438,67.1007,53983.0
2023-08-23 11:50:00,70.71,70.76,70.68,70.74,36366.0,67.0912,67.1386,67.0627,67.1197,36366.0
2023-08-23 12:00:00,70.73,70.73,70.67,70.72,35239.0,67.1102,67.1102,67.0533,67.1007,35239.0
2023-08-23 12:10:00,70.71,70.73,70.67,70.7,47681.0,67.0912,67.1102,67.0533,67.0817,47681.0
2023-08-23 12:20:00,70.7,70.71,70.64,70.68,27725.0,67.0817,67.0912,67.0248,67.0627,27725.0
2023-08-23 12:30:00,70.67,70.8,70.65,70.79,58340.0,67.0533,67.1766,67.0343,67.1671,58340.0
2023-08-23 12:40:00,70.78,70.81,70.74,70.77,39343.0,67.1576,67.1861,67.1197,67.1481,39343.0
2023-08-23 12:50:00,70.77,70.81,70.75,70.8,22512.0,67.1481,67.1861,67.1292,67.1766,22512.0
2023-08-23 13:00:00,70.79,70.88,70.79,70.88,30583.0,67.1671,67.2525,67.1671,67.2525,30583.0
2023-08-23 13:10:00,70.88,70.93,70.84,70.88,58646.0,67.2525,67.2999,67.2146,67.2525,58646.0
2023-08-23 13:20:00,70.88,70.95,70.86,70.94,40043.0,67.2525,67.3189,67.2335,67.3094,40043.0
2023-08-23 13:30:00,70.94,71.0,70.94,70.97,48690.0,67.3094,67.3664,67.3094,67.3379,48690.0
2023-08-23 13:40:00,70.97,71.04,70.96,71.03,46848.0,67.3379,67.4043,67.3284,67.3948,46848.0
2023-08-23 13:50:00,71.03,71.04,71.0,71.03,24696.0,67.3948,67.4043,67.3664,67.3948,24696.0
2023-08-23 14:00:00,71.03,71.06,71.0,71.06,22476.0,67.3948,67.4233,67.3664,67.4233,22476.0
2023-08-23 14:10:00,71.05,71.1,71.05,71.06,41314.0,67.4138,67.4612,67.4138,67.4233,41314.0
2023-08-23 14:20:00,71.06,71.13,71.04,71.12,200931.0,67.4233,67.4897,67.4043,67.4802,200931.0
2023-08-23 14:30:00,71.13,71.19,71.11,71.16,63396.0,67.4897,67.5466,67.4707,67.5182,63396.0
2023-08-23 14:40:00,71.15,71.21,71.13,71.19,72395.0,67.5087,67.5656,67.4897,67.5466,72395.0
2023-08-23 14:50:00,71.19,71.25,71.17,71.25,82987.0,67.5466,67.6036,67.5277,67.6036,82987.0
2023-08-23 15:00:00,71.25,71.34,71.22,71.28,72059.0,67.6036,67.689,67.5751,67.632,72059.0
2023-08-23 15:10:00,71.27,71.32,71.25,71.28,81209.0,67.6225,67.67,67.6036,67.632,81209.0
2023-08-23 15:20:00,71.28,71.35,71.24,71.34,92425.0,67.632,67.6985,67.5941,67.689,92425.0
2023-08-23 15:30:00,71.34,71.34,71.28,71.31,219528.0,67.689,67.689,67.632,67.6605,219528.0
2023-08-23 15:40:00,71.31,71.39,71.29,71.36,112502.0,67.6605,67.7364,67.6415,67.7079,112502.0
2023-08-23 15:50:00,71.37,71.55,71.34,71.47,481259.0,67.7174,67.8882,67.689,67.8123,481259.0
2023-08-24 09:30:00,71.6,71.98,71.55,71.89,187598.0,67.9357,68.2962,67.8882,68.2108,187598.0
2023-08-24 09:40:00,71.9,72.1,71.89,72.01,75934.0,68.2203,68.4101,68.2108,68.3247,75934.0
2023-08-24 09:50:00,72.0,72.17,71.96,72.08,137793.0,68.3152,68.4765,68.2772,68.3911,137793.0
2023-08-24 10:00:00,72.09,72.14,71.93,71.95,53795.0,68.4006,68.448,68.2488,68.2677,53795.0
2023-08-24 10:10:00,71.95,71.96,71.82,71.89,45696.0,68.2677,68.2772,68.1444,68.2108,45696.0
2023-08-24 10:20:00,71.87,71.93,71.86,71.9,55402.0,68.1918,68.2488,68.1824,68.2203,55402.0
2023-08-24 10:30:00,71.89,71.96,71.82,71.83,84598.0,68.2108,68.2772,68.1444,68.1539,84598.0
2023-08-24 10:40:00,71.84,71.87,71.68,71.71,43567.0,68.1634,68.1918,68.0116,68.04,43567.0
2023-08-24 10:50:00,71.7,71.73,71.63,71.71,140468.0,68.0305,68.059,67.9641,68.04,140468.0
2023-08-24 11:00:00,71.7,71.81,71.68,71.72,172227.0,68.0305,68.1349,68.0116,68.0495,172227.0
2023-08-24 11:10:00,71.72,71.72,71.54,71.56,46171.0,68.0495,68.0495,67.8787,67.8977,46171.0
2023-08-24 11:20:00,71.57,71.6,71.51,71.58,32090.0,67.9072,67.9357,67.8503,67.9167,32090.0
2023-08-24 11:30:00,71.58,71.59,71.48,71.48,68100.0,67.9167,67.9262,67.8218,67.8218,68100.0
2023-08-24 11:40:00,71.49,71.55,71.46,71.52,36124.0,67.8313,67.8882,67.8028,67.8598,36124.0
2023-08-24 11:50:00,71.53,71.56,71.44,71.44,42603.0,67.8692,67.8977,67.7838,67.7838,42603.0
2023-08-24 12:00:00,71.44,71.46,71.4,71.42,17773.0,67.7838,67.8028,67.7459,67.7649,17773.0
2023-08-24 12:10:00,71.41,71.42,71.29,71.31,28795.0,67.7554,67.7649,67.6415,67.6605,28795.0
2023-08-24 12:20:00,71.31,71.37,71.22,71.22,27223.0,67.6605,67.7174,67.5751,67.5751,27223.0
2023-08-24 12:30:00,71.22,71.25,71.16,71.16,23236.0,67.5751,67.6036,67.5182,67.5182,23236.0
2023-08-24 12:40:00,71.16,71.26,71.15,71.21,27562.0,67.5182,67.6131,67.5087,67.5656,27562.0
2023-08-24 12:50:00,71.21,71.24,71.1,71.12,19957.0,67.5656,67.5941,67.4612,67.4802,19957.0
2023-08-24 13:00:00,71.13,71.15,71.09,71.15,39191.0,67.4897,67.5087,67.4518,67.5087,39191.0
2023-08-24 13:10:00,71.14,71.18,71.1,71.12,34278.0,67.4992,67.5372,67.4612,67.4802,34278.0
2023-08-24 13:20:00,71.12,71.16,71.09,71.12,30234.0,67.4802,67.5182,67.4518,67.4802,30234.0
2023-08-24 13:30:00,71.12,71.18,71.11,71.17,41603.0,67.4802,67.5372,67.4707,67.5277,41603.0
2023-08-24 13:40:00,71.19,71.23,71.17,71.2,35904.0,67.5466,67.5846,67.5277,67.5561,35904.0
2023-08-24 13:50:00,71.21,71.22,71.13,71.17,22683.0,67.5656,67.5751,67.4897,67.5277,22683.0
2023-08-24 14:00:00,71.18,71.21,71.13,71.14,23154.0,67.5372,67.5656,67.4897,67.4992,23154.0
2023-08-24 14:10:00,71.14,71.2,71.11,71.11,28724.0,67.4992,67.5561,67.4707,67.4707,28724.0
2023-08-24 14:20:00,71.1,71.16,71.06,71.07,26979.0,67.4612,67.5182,67.4233,67.4328,26979.0
2023-08-24 14:30:00,71.06,71.1,71.05,71.06,34948.0,67.4233,67.4612,67.4138,67.4233,34948.0
2023-08-24 14:40:00,71.06,71.13,71.02,71.1,40773.0,67.4233,67.4897,67.3853,67.4612,40773.0
2023-08-24 14:50:00,71.1,71.19,71.09,71.15,32683.0,67.4612,67.5466,67.4518,67.5087,32683.0
2023-08-24 15:00:00,71.16,71.2,71.14,71.17,33385.0,67.5182,67.5561,67.4992,67.5277,33385.0
2023-08-24 15:10:00,71.17,71.2,71.13,71.14,138816.0,67.5277,67.5561,67.4897,67.4992,138816.0
2023-08-24 15:20:00,71.13,71.17,71.1,71.14,110267.0,67.4897,67.5277,67.4612,67.4992,110267.0
2023-08-24 15:30:00,71.14,71.17,70.96,70.96,123537.0,67.4992,67.5277,67.3284,67.3284,123537.0
2023-08-24 15:40:00,70.96,70.98,70.81,70.84,101454.0,67.3284,67.3474,67.1861,67.2146,101454.0
2023-08-24 15:50:00,70.84,70.97,70.81,70.84,377621.0,67.2146,67.3379,67.1861,67.2146,377621.0
2023-08-25 09:30:00,71.13,71.44,71.02,71.3,119003.0,67.4897,67.7838,67.3853,67.651,119003.0
2023-08-25 09:40:00,71.31,71.39,71.25,71.34,44190.0,67.6605,67.7364,67.6036,67.689,44190.0
2023-08-25 09:50:00,71.31,71.31,71.17,71.27,24742.0,67.6605,67.6605,67.5277,67.6225,24742.0
2023-08-25 10:00:00,71.27,71.31,71.13,71.2,70201.0,67.6225,67.6605,67.4897,67.5561,70201.0
2023-08-25 10:10:00,71.22,71.4,71.14,71.17,64519.0,67.5751,67.7459,67.4992,67.5277,64519.0
2023-08-25 10:20:00,71.18,71.19,70.98,70.99,50537.0,67.5372,67.5466,67.3474,67.3569,50537.0
2023-08-25 10:30:00,70.99,71.05,70.92,71.0,68091.0,67.3569,67.4138,67.2905,67.3664,68091.0
2023-08-25 10:40:00,71.02,71.15,71.02,71.14,63727.0,67.3853,67.5087,67.3853,67.4992,63727.0
2023-08-25 10:50:00,71.14,71.28,71.09,71.27,94222.0,67.4992,67.632,67.4518,67.6225,94222.0
2023-08-25 11:00:00,71.28,71.42,71.17,71.39,86360.0,67.632,67.7649,67.5277,67.7364,86360.0
2023-08-25 11:10:00,71.39,71.51,71.39,71.46,49335.0,67.7364,67.8503,67.7364,67.8028,49335.0
2023-08-25 11:20:00,71.45,71.55,71.37,71.53,56644.0,67.7933,67.8882,67.7174,67.8692,56644.0
2023-08-25 11:30:00,71.53,71.61,71.5,71.53,61872.0,67.8692,67.9451,67.8408,67.8692,61872.0
2023-08-25 11:40:00,71.52,71.61,71.52,71.56,81872.0,67.8598,67.9451,67.8598,67.8977,81872.0
2023-08-25 11:50:00,71.55,71.56,71.44,71.44,36931.0,67.8882,67.8977,67.7838,67.7838,36931.0
2023-08-25 12:00:00,71.43,71.52,71.43,71.5,20754.0,67.7744,67.8598,67.7744,67.8408,20754.0
2023-08-25 12:10:00,71.5,71.52,71.35,71.42,30617.0,67.8408,67.8598,67.6985,67.7649,30617.0
2023-08-25 12:20:00,71.42,71.46,71.39,71.44,29845.0,67.7649,67.8028,67.7364,67.7838,29845.0
2023-08-25 12:30:00,71.45,71.51,71.42,71.42,26337.0,67.7933,67.8503,67.7649,67.7649,26337.0
2023-08-25 12:40:00,71.42,71.44,71.38,71.42,36841.0,67.7649,67.7838,67.7269,67.7649,36841.0
2023-08-25 12:50:00,71.42,71.43,71.33,71.38,18117.0,67.7649,67.7744,67.6795,67.7269,18117.0
2023-08-25 13:00:00,71.39,71.44,71.37,71.38,21089.0,67.7364,67.7838,67.7174,67.7269,21089.0
2023-08-25 13:10:00,71.37,71.4,71.26,71.3,45467.0,67.7174,67.7459,67.6131,67.651,45467.0
2023-08-25 13:20:00,71.31,71.34,71.29,71.34,25791.0,67.6605,67.689,67.6415,67.689,25791.0
2023-08-25 13:30:00,71.34,71.35,71.24,71.29,46869.0,67.689,67.6985,67.5941,67.6415,46869.0
2023-08-25 13:40:00,71.3,71.38,71.29,71.37,62382.0,67.651,67.7269,67.6415,67.7174,62382.0
2023-08-25 13:50:00,71.37,71.42,71.36,71.41,18459.0,67.7174,67.7649,67.7079,67.7554,18459.0
2023-08-25 14:00:00,71.41,71.43,71.37,71.4,25916.0,67.7554,67.7744,67.7174,67.7459,25916.0
2023-08-25 14:10:00,71.4,71.47,71.36,71.47,36938.0,67.7459,67.8123,67.7079,67.8123,36938.0
2023-08-25 14:20:00,71.48,71.53,71.47,71.5,29143.0,67.8218,67.8692,67.8123,67.8408,29143.0
2023-08-25 14:30:00,71.51,71.62,71.47,71.61,46363.0,67.8503,67.9546,67.8123,67.9451,46363.0
2023-08-25 14:40:00,71.62,71.7,71.61,71.7,29023.0,67.9546,68.0305,67.9451,68.0305,29023.0
2023-08-25 14:50:00,71.7,71.77,71.67,71.75,23125.0,68.0305,68.097,68.0021,68.078,23125.0
2023-08-25 15:00:00,71.75,71.82,71.74,71.8,38960.0,68.078,68.1444,68.0685,68.1254,38960.0
2023-08-25 15:10:00,71.8,71.81,71.73,71.74,43765.0,68.1254,68.1349,68.059,68.0685,43765.0
2023-08-25 15:20:00,71.74,71.76,71.66,71.69,87280.0,68.0685,68.0875,67.9926,68.0211,87280.0
2023-08-25 15:30:00,71.69,71.71,71.54,71.55,120412.0,68.0211,68.04,67.8787,67.8882,120412.0
2023-08-25 15:40:00,71.54,71.59,71.5,71.5,93642.0,67.8787,67.9262,67.8408,67.8408,93642.0
2023-08-25 15:50:00,71.5,71.55,71.43,71.48,430976.0,67.8408,67.8882,67.7744,67.8218,430976.0
2023-08-28 09:30:00,71.82,71.94,71.57,71.62,135858.0,68.1444,68.2583,67.9072,67.9546,135858.0
2023-08-28 09:40:00,71.59,71.67,71.57,71.61,84452.0,67.9262,68.0021,67.9072,67.9451,84452.0
2023-08-28 09:50:00,71.62,71.71,71.6,71.69,96489.0,67.9546,68.04,67.9357,68.0211,96489.0
2023-08-28 10:00:00,71.69,71.69,71.54,71.54,63432.0,68.0211,68.0211,67.8787,67.8787,63432.0
2023-08-28 10:10:00,71.53,71.56,71.44,71.45,60872.0,67.8692,67.8977,67.7838,67.7933,60872.0
2023-08-28 10:20:00,71.45,71.47,71.37,71.42,58903.0,67.7933,67.8123,67.7174,67.7649,58903.0
2023-08-28 10:30:00,71.44,71.46,71.34,71.34,41039.0,67.7838,67.8028,67.689,67.689,41039.0
2023-08-28 10:40:00,71.34,71.38,71.17,71.21,47021.0,67.689,67.7269,67.5277,67.5656,47021.0
2023-08-28 10:50:00,71.2,71.25,71.16,71.19,51258.0,67.5561,67.6036,67.5182,67.5466,51258.0
2023-08-28 11:00:00,71.19,71.24,71.16,71.23,68871.0,67.5466,67.5941,67.5182,67.5846,68871.0
2023-08-28 11:10:00,71.22,71.27,71.17,71.23,36155.0,67.5751,67.6225,67.5277,67.5846,36155.0
2023-08-28 11:20:00,71.24,71.27,71.17,71.2,53432.0,67.5941,67.6225,67.5277,67.5561,53432.0
2023-08-28 11:30:00,71.19,71.26,71.17,71.24,45008.0,67.5466,67.6131,67.5277,67.5941,45008.0
2023-08-28 11:40:00,71.25,71.26,71.16,71.2,44042.0,67.6036,67.6131,67.5182,67.5561,44042.0
2023-08-28 11:50:00,71.2,71.33,71.2,71.33,38196.0,67.5561,67.6795,67.5561,67.6795,38196.0
2023-08-28 12:00:00,71.33,71.35,71.29,71.33,35521.0,67.6795,67.6985,67.6415,67.6795,35521.0
2023-08-28 12:10:00,71.33,71.38,71.28,71.28,50646.0,67.6795,67.7269,67.632,67.632,50646.0
2023-08-28 12:20:00,71.28,71.29,71.24,71.25,39665.0,67.632,67.6415,67.5941,67.6036,39665.0
2023-08-28 12:30:00,71.24,71.29,71.2,71.25,25224.0,67.5941,67.6415,67.5561,67.6036,25224.0
2023-08-28 12:40:00,71.25,71.29,71.22,71.23,43547.0,67.6036,67.6415,67.5751,67.5846,43547.0
2023-08-28 12:50:00,71.23,71.34,71.22,71.31,52059.0,67.5846,67.689,67.5751,67.6605,52059.0
2023-08-28 13:00:00,71.32,71.44,71.3,71.37,56089.0,67.67,67.7838,67.651,67.7174,56089.0
2023-08-28 13:10:00,71.38,71.43,71.36,71.39,21786.0,67.7269,67.7744,67.7079,67.7364,21786.0
2023-08-28 13:20:00,71.39,71.39,71.33,71.37,55423.0,67.7364,67.7364,67.6795,67.7174,55423.0
2023-08-28 13:30:00,71.38,71.41,71.35,71.39,46269.0,67.7269,67.7554,67.6985,67.7364,46269.0
2023-08-28 13:40:00,71.38,71.43,71.36,71.37,84528.0,67.7269,67.7744,67.7079,67.7174,84528.0
2023-08-28 13:50:00,71.37,71.39,71.24,71.26,60096.0,67.7174,67.7364,67.5941,67.6131,60096.0
2023-08-28 14:00:00,71.26,71.26,71.2,71.26,28296.0,67.6131,67.6131,67.5561,67.6131,28296.0
2023-08-28 14:10:00,71.26,71.26,71.17,71.22,40078.0,67.6131,67.6131,67.5277,67.5751,40078.0
2023-08-28 14:20:00,71.22,71.29,71.21,71.28,32768.0,67.5751,67.6415,67.5656,67.632,32768.0
2023-08-28 14:30:00,71.27,71.31,71.24,71.27,26564.0,67.6225,67.6605,67.5941,67.6225,26564.0
2023-08-28 14:40:00,71.28,71.31,71.26,71.26,29391.0,67.632,67.6605,67.6131,67.6131,29391.0
2023-08-28 14:50:00,71.27,71.3,71.25,71.3,57196.0,67.6225,67.651,67.6036,67.651,57196.0
2023-08-28 15:00:00,71.3,71.39,71.27,71.37,55093.0,67.651,67.7364,67.6225,67.7174,55093.0
2023-08-28 15:10:00,71.37,71.41,71.33,71.38,44845.0,67.7174,67.7554,67.6795,67.7269,44845.0
2023-08-28 15:20:00,71.38,71.4,71.34,71.39,52147.0,67.7269,67.7459,67.689,67.7364,52147.0
2023-08-28 15:30:00,71.39,71.43,71.38,71.4,62884.0,67.7364,67.7744,67.7269,67.7459,62884.0
2023-08-28 15:40:00,71.4,71.57,71.37,71.47,76802.0,67.7459,67.9072,67.7174,67.8123,76802.0
2023-08-28 15:50:00,71.47,71.58,71.46,71.53,345157.0,67.8123,67.9167,67.8028,67.8692,345157.0
2023-08-29 09:30:00,71.83,71.83,71.35,71.52,99285.0,68.1539,68.1539,67.6985,67.8598,99285.0
2023-08-29 09:40:00,71.52,71.58,71.35,71.53,79646.0,67.8598,67.9167,67.6985,67.8692,79646.0
2023-08-29 09:50:00,71.54,71.57,71.49,71.51,41936.0,67.8787,67.9072,67.8313,67.8503,41936.0
2023-08-29 10:00:00,71.5,71.7,71.47,71.59,115562.0,67.8408,68.0305,67.8123,67.9262,115562.0
2023-08-29 10:10:00,71.57,71.6,71.48,71.53,100432.0,67.9072,67.9357,67.8218,67.8692,100432.0
2023-08-29 10:20:00,71.52,71.57,71.45,71.47,61708.0,67.8598,67.9072,67.7933,67.8123,61708.0
2023-08-29 10:30:00,71.47,71.54,71.21,71.21,71276.0,67.8123,67.8787,67.5656,67.5656,71276.0
2023-08-29 10:40:00,71.21,71.22,71.05,71.07,71083.0,67.5656,67.5751,67.4138,67.4328,71083.0
2023-08-29 10:50:00,71.06,71.14,70.98,71.09,87698.0,67.4233,67.4992,67.3474,67.4518,87698.0
2023-08-29 11:00:00,71.09,71.18,71.05,71.17,126487.0,67.4518,67.5372,67.4138,67.5277,126487.0
2023-08-29 11:10:00,71.17,71.21,71.07,71.2,82787.0,67.5277,67.5656,67.4328,67.5561,82787.0
2023-08-29 11:20:00,71.21,71.25,71.16,71.22,80372.0,67.5656,67.6036,67.5182,67.5751,80372.0
2023-08-29 11:30:00,71.22,71.24,71.19,71.2,60385.0,67.5751,67.5941,67.5466,67.5561,60385.0
2023-08-29 11:40:00,71.2,71.22,71.06,71.09,160626.0,67.5561,67.5751,67.4233,67.4518,160626.0
2023-08-29 11:50:00,71.09,71.13,71.0,71.02,211724.0,67.4518,67.4897,67.3664,67.3853,211724.0
2023-08-29 12:00:00,71.01,71.1,70.99,71.07,67530.0,67.3759,67.4612,67.3569,67.4328,67530.0
2023-08-29 12:10:00,71.06,71.24,71.06,71.16,87380.0,67.4233,67.5941,67.4233,67.5182,87380.0
2023-08-29 12:20:00,71.16,71.27,71.14,71.23,62387.0,67.5182,67.6225,67.4992,67.5846,62387.0
2023-08-29 12:30:00,71.23,71.24,71.15,71.16,45284.0,67.5846,67.5941,67.5087,67.5182,45284.0
2023-08-29 12:40:00,71.16,71.21,71.09,71.11,54623.0,67.5182,67.5656,67.4518,67.4707,54623.0
2023-08-29 12:50:00,71.11,71.14,71.07,71.12,70447.0,67.4707,67.4992,67.4328,67.4802,70447.0
2023-08-29 13:00:00,71.12,71.14,71.06,71.08,84634.0,67.4802,67.4992,67.4233,67.4423,84634.0
2023-08-29 13:10:00,71.08,71.11,71.04,71.05,93487.0,67.4423,67.4707,67.4043,67.4138,93487.0
2023-08-29 13:20:00,71.04,71.1,70.98,71.01,82191.0,67.4043,67.4612,67.3474,67.3759,82191.0
2023-08-29 13:30:00,71.01,71.11,71.0,71.07,84349.0,67.3759,67.4707,67.3664,67.4328,84349.0
2023-08-29 13:40:00,71.06,71.1,71.01,71.02,68399.0,67.4233,67.4612,67.3759,67.3853,68399.0
2023-08-29 13:50:00,71.02,71.03,70.91,70.94,89525.0,67.3853,67.3948,67.281,67.3094,89525.0
2023-08-29 14:00:00,70.94,70.98,70.89,70.91,86156.0,67.3094,67.3474,67.262,67.281,86156.0
2023-08-29 14:10:00,70.91,71.01,70.88,71.01,95989.0,67.281,67.3759,67.2525,67.3759,95989.0
2023-08-29 14:20:00,71.01,71.05,70.94,70.98,51008.0,67.3759,67.4138,67.3094,67.3474,51008.0
2023-08-29 14:30:00,70.98,71.11,70.97,71.07,104706.0,67.3474,67.4707,67.3379,67.4328,104706.0
2023-08-29 14:40:00,71.07,71.18,71.07,71.18,62666.0,67.4328,67.5372,67.4328,67.5372,62666.0
2023-08-29 14:50:00,71.17,71.21,71.16,71.2,61581.0,67.5277,67.5656,67.5182,67.5561,61581.0
2023-08-29 15:00:00,71.2,71.25,71.17,71.24,60454.0,67.5561,67.6036,67.5277,67.5941,60454.0
2023-08-29 15:10:00,71.24,71.35,71.23,71.34,81961.0,67.5941,67.6985,67.5846,67.689,81961.0
2023-08-29 15:20:00,71.35,71.42,71.34,71.38,76422.0,67.6985,67.7649,67.689,67.7269,76422.0
2023-08-29 15:30:00,71.38,71.5,71.38,71.5,125706.0,67.7269,67.8408,67.7269,67.8408,125706.0
2023-08-29 15:40:00,71.5,71.57,71.42,71.43,124304.0,67.8408,67.9072,67.7649,67.7744,124304.0
2023-08-29 15:50:00,71.43,71.52,71.38,71.47,628228.0,67.7744,67.8598,67.7269,67.8123,628228.0
2023-08-30 09:30:00,71.63,72.0,71.59,71.93,128512.0,67.9641,68.3152,67.9262,68.2488,128512.0
2023-08-30 09:40:00,71.95,72.0,71.81,71.94,25004.0,68.2677,68.3152,68.1349,68.2583,25004.0
2023-08-30 09:50:00,71.96,71.97,71.81,71.84,63123.0,68.2772,68.2867,68.1349,68.1634,63123.0
2023-08-30 10:00:00,71.84,71.92,71.81,71.87,92656.0,68.1634,68.2393,68.1349,68.1918,92656.0
2023-08-30 10:10:00,71.9,71.98,71.85,71.86,37307.0,68.2203,68.2962,68.1729,68.1824,37307.0
2023-08-30 10:20:00,71.85,71.85,71.7,71.7,41216.0,68.1729,68.1729,68.0305,68.0305,41216.0
2023-08-30 10:30:00,71.7,71.7,71.61,71.67,34668.0,68.0305,68.0305,67.9451,68.0021,34668.0
2023-08-30 10:40:00,71.67,71.72,71.54,71.6,47906.0,68.0021,68.0495,67.8787,67.9357,47906.0
2023-08-30 10:50:00,71.6,71.69,71.53,71.69,63353.0,67.9357,68.0211,67.8692,68.0211,63353.0
2023-08-30 11:00:00,71.7,71.71,71.56,71.56,26850.0,68.0305,68.04,67.8977,67.8977,26850.0
2023-08-30 11:10:00,71.56,71.69,71.55,71.63,38384.0,67.8977,68.0211,67.8882,67.9641,38384.0
2023-08-30 11:20:00,71.63,71.68,71.59,71.66,52193.0,67.9641,68.0116,67.9262,67.9926,52193.0
2023-08-30 11:30:00,71.66,71.74,71.63,71.72,53267.0,67.9926,68.0685,67.9641,68.0495,53267.0
2023-08-30 11:40:00,71.72,71.79,71.67,71.69,70456.0,68.0495,68.1159,68.0021,68.0211,70456.0
2023-08-30 11:50:00,71.7,71.71,71.64,71.67,64702.0,68.0305,68.04,67.9736,68.0021,64702.0
2023-08-30 12:00:00,71.67,71.68,71.6,71.63,60061.0,68.0021,68.0116,67.9357,67.9641,60061.0
2023-08-30 12:10:00,71.64,71.65,71.58,71.65,43373.0,67.9736,67.9831,67.9167,67.9831,43373.0
2023-08-30 12:20:00,71.65,71.66,71.61,71.63,31521.0,67.9831,67.9926,67.9451,67.9641,31521.0
2023-08-30 12:30:00,71.63,71.69,71.6,71.65,38242.0,67.9641,68.0211,67.9357,67.9831,38242.0
2023-08-30 12:40:00,71.65,71.72,71.65,71.67,32789.0,67.9831,68.0495,67.9831,68.0021,32789.0
2023-08-30 12:50:00,71.66,71.69,71.65,71.69,32109.0,67.9926,68.0211,67.9831,68.0211,32109.0
2023-08-30 13:00:00,71.68,71.71,71.64,71.68,65881.0,68.0116,68.04,67.9736,68.0116,65881.0
2023-08-30 13:10:00,71.68,71.74,71.64,71.64,47554.0,68.0116,68.0685,67.9736,67.9736,47554.0
2023-08-30 13:20:00,71.63,71.64,71.56,71.56,22273.0,67.9641,67.9736,67.8977,67.8977,22273.0
2023-08-30 13:30:00,71.56,71.62,71.52,71.55,34026.0,67.8977,67.9546,67.8598,67.8882,34026.0
2023-08-30 13:40:00,71.56,71.57,71.51,71.54,34223.0,67.8977,67.9072,67.8503,67.8787,34223.0
2023-08-30 13:50:00,71.53,71.54,71.48,71.52,23118.0,67.8692,67.8787,67.8218,67.8598,23118.0
2023-08-30 14:00:00,71.52,71.55,71.47,71.5,31211.0,67.8598,67.8882,67.8123,67.8408,31211.0
2023-08-30 14:10:00,71.49,71.55,71.48,71.5,46496.0,67.8313,67.8882,67.8218,67.8408,46496.0
2023-08-30 14:20:00,71.5,71.51,71.46,71.48,44306.0,67.8408,67.8503,67.8028,67.8218,44306.0
2023-08-30 14:30:00,71.48,71.5,71.46,71.5,53216.0,67.8218,67.8408,67.8028,67.8408,53216.0
2023-08-30 14:40:00,71.49,71.56,71.49,71.52,43897.0,67.8313,67.8977,67.8313,67.8598,43897.0
2023-08-30 14:50:00,71.52,71.57,71.49,71.56,51470.0,67.8598,67.9072,67.8313,67.8977,51470.0
2023-08-30 15:00:00,71.57,71.62,71.54,71.59,69425.0,67.9072,67.9546,67.8787,67.9262,69425.0
2023-08-30 15:10:00,71.59,71.62,71.55,71.56,59554.0,67.9262,67.9546,67.8882,67.8977,59554.0
2023-08-30 15:20:00,71.56,71.59,71.55,71.57,60844.0,67.8977,67.9262,67.8882,67.9072,60844.0
2023-08-30 15:30:00,71.57,71.58,71.49,71.5,81280.0,67.9072,67.9167,67.8313,67.8408,81280.0
2023-08-30 15:40:00,71.48,71.56,71.48,71.5,126443.0,67.8218,67.8977,67.8218,67.8408,126443.0
2023-08-30 15:50:00,71.5,71.58,71.49,71.58,411989.0,67.8408,67.9167,67.8313,67.9167,411989.0
2023-08-31 09:30:00,71.47,71.62,70.91,70.93,206272.0,67.8123,67.9546,67.281,67.2999,206272.0
2023-08-31 09:40:00,70.93,71.27,70.91,71.21,82269.0,67.2999,67.6225,67.281,67.5656,82269.0
2023-08-31 09:50:00,71.23,71.33,71.19,71.23,121149.0,67.5846,67.6795,67.5466,67.5846,121149.0
2023-08-31 10:00:00,71.21,71.22,71.1,71.14,51187.0,67.5656,67.5751,67.4612,67.4992,51187.0
2023-08-31 10:10:00,71.13,71.33,71.12,71.3,53033.0,67.4897,67.6795,67.4802,67.651,53033.0
2023-08-31 10:20:00,71.29,71.36,71.23,71.28,31579.0,67.6415,67.7079,67.5846,67.632,31579.0
2023-08-31 10:30:00,71.27,71.32,71.15,71.16,34505.0,67.6225,67.67,67.5087,67.5182,34505.0
2023-08-31 10:40:00,71.17,71.17,71.03,71.06,38434.0,67.5277,67.5277,67.3948,67.4233,38434.0
2023-08-31 10:50:00,71.07,71.09,71.01,71.06,38955.0,67.4328,67.4518,67.3759,67.4233,38955.0
2023-08-31 11:00:00,71.07,71.14,71.03,71.14,27894.0,67.4328,67.4992,67.3948,67.4992,27894.0
2023-08-31 11:10:00,71.15,71.16,71.1,71.13,49195.0,67.5087,67.5182,67.4612,67.4897,49195.0
2023-08-31 11:20:00,71.12,71.23,71.1,71.23,51907.0,67.4802,67.5846,67.4612,67.5846,51907.0
2023-08-31 11:30:00,71.22,71.26,71.18,71.23,58306.0,67.5751,67.6131,67.5372,67.5846,58306.0
2023-08-31 11:40:00,71.22,71.26,71.2,71.25,43460.0,67.5751,67.6131,67.5561,67.6036,43460.0
2023-08-31 11:50:00,71.24,71.3,71.21,71.27,35198.0,67.5941,67.651,67.5656,67.6225,35198.0
2023-08-31 12:00:00,71.28,71.3,71.24,71.27,23905.0,67.632,67.651,67.5941,67.6225,23905.0
2023-08-31 12:10:00,71.28,71.32,71.25,71.25,20611.0,67.632,67.67,67.6036,67.6036,20611.0
2023-08-31 12:20:00,71.25,71.32,71.23,71.31,43753.0,67.6036,67.67,67.5846,67.6605,43753.0
2023-08-31 12:30:00,71.3,71.35,71.26,71.33,79581.0,67.651,67.6985,67.6131,67.6795,79581.0
2023-08-31 12:40:00,71.33,71.38,71.26,71.37,31737.0,67.6795,67.7269,67.6131,67.7174,31737.0
2023-08-31 12:50:00,71.38,71.47,71.37,71.45,53126.0,67.7269,67.8123,67.7174,67.7933,53126.0
2023-08-31 13:00:00,71.45,71.48,71.4,71.47,37760.0,67.7933,67.8218,67.7459,67.8123,37760.0
2023-08-31 13:10:00,71.48,71.5,71.46,71.48,38203.0,67.8218,67.8408,67.8028,67.8218,38203.0
2023-08-31 13:20:00,71.48,71.53,71.47,71.53,58449.0,67.8218,67.8692,67.8123,67.8692,58449.0
2023-08-31 13:30:00,71.53,71.54,71.46,71.51,32433.0,67.8692,67.8787,67.8028,67.8503,32433.0
2023-08-31 13:40:00,71.51,71.51,71.47,71.48,35335.0,67.8503,67.8503,67.8123,67.8218,35335.0
2023-08-31 13:50:00,71.48,71.5,71.44,71.48,31664.0,67.8218,67.8408,67.7838,67.8218,31664.0
2023-08-31 14:00:00,71.48,71.52,71.43,71.43,59093.0,67.8218,67.8598,67.7744,67.7744,59093.0
2023-08-31 14:10:00,71.43,71.52,71.42,71.51,61707.0,67.7744,67.8598,67.7649,67.8503,61707.0
2023-08-31 14:20:00,71.51,71.53,71.49,71.51,24809.0,67.8503,67.8692,67.8313,67.8503,24809.0
2023-08-31 14:30:00,71.51,71.53,71.35,71.35,53269.0,67.8503,67.8692,67.6985,67.6985,53269.0
2023-08-31 14:40:00,71.35,71.37,71.24,71.28,82657.0,67.6985,67.7174,67.5941,67.632,82657.0
2023-08-31 14:50:00,71.28,71.31,71.25,71.28,79093.0,67.632,67.6605,67.6036,67.632,79093.0
2023-08-31 15:00:00,71.27,71.38,71.27,71.37,41647.0,67.6225,67.7269,67.6225,67.7174,41647.0
2023-08-31 15:10:00,71.37,71.39,71.32,71.36,43587.0,67.7174,67.7364,67.67,67.7079,43587.0
2023-08-31 15:20:00,71.36,71.41,71.31,71.33,65579.0,67.7079,67.7554,67.6605,67.6795,65579.0
2023-08-31 15:30:00,71.33,71.42,71.33,71.42,85626.0,67.6795,67.7649,67.6795,67.7649,85626.0
2023-08-31 15:40:00,71.42,71.45,71.37,71.4,136819.0,67.7649,67.7933,67.7174,67.7459,136819.0
2023-08-31 15:50:00,71.39,71.41,71.24,71.26,611850.0,67.7364,67.7554,67.5941,67.6131,611850.0
2023-09-01 09:30:00,71.68,71.74,71.07,71.31,155385.0,68.0116,68.0685,67.4328,67.6605,155385.0
2023-09-01 09:40:00,71.31,71.31,71.06,71.16,62373.0,67.6605,67.6605,67.4233,67.5182,62373.0
2023-09-01 09:50:00,71.15,71.17,70.89,70.89,59596.0,67.5087,67.5277,67.262,67.262,59596.0
2023-09-01 10:00:00,70.87,71.05,70.85,71.02,519058.0,67.243,67.4138,67.224,67.3853,519058.0
2023-09-01 10:10:00,71.01,71.12,70.95,71.0,239705.0,67.3759,67.4802,67.3189,67.3664,239705.0
2023-09-01 10:20:00,71.0,71.01,70.89,70.94,85632.0,67.3664,67.3759,67.262,67.3094,85632.0
2023-09-01 10:30:00,70.94,70.95,70.83,70.9,132442.0,67.3094,67.3189,67.2051,67.2715,132442.0
2023-09-01 10:40:00,70.9,70.9,70.7,70.76,71801.0,67.2715,67.2715,67.0817,67.1386,71801.0
2023-09-01 10:50:00,70.75,70.81,70.64,70.72,148643.0,67.1292,67.1861,67.0248,67.1007,148643.0
2023-09-01 11:00:00,70.71,70.71,70.61,70.64,34748.0,67.0912,67.0912,66.9963,67.0248,34748.0
2023-09-01 11:10:00,70.63,70.65,70.52,70.56,63256.0,67.0153,67.0343,66.9109,66.9489,63256.0
2023-09-01 11:20:00,70.55,70.58,70.42,70.44,168037.0,66.9394,66.9679,66.816,66.835,168037.0
2023-09-01 11:30:00,70.44,70.45,70.11,70.11,121290.0,66.835,66.8445,66.5219,66.5219,121290.0
2023-09-01 11:40:00,70.09,70.18,70.0,70.06,118266.0,66.5029,66.5883,66.4175,66.4745,118266.0
2023-09-01 11:50:00,70.05,70.05,69.71,69.77,154433.0,66.465,66.465,66.1424,66.1993,154433.0
2023-09-01 12:00:00,69.78,69.8,69.53,69.53,119180.0,66.2088,66.2278,65.9716,65.9716,119180.0
2023-09-01 12:10:00,69.55,69.61,69.44,69.59,146662.0,65.9906,66.0475,65.8862,66.0285,146662.0
2023-09-01 12:20:00,69.59,69.63,69.55,69.57,134031.0,66.0285,66.0665,65.9906,66.0095,134031.0
2023-09-01 12:30:00,69.58,69.72,69.57,69.63,96662.0,66.019,66.1519,66.0095,66.0665,96662.0
2023-09-01 12:40:00,69.64,69.72,69.61,69.69,69993.0,66.076,66.1519,66.0475,66.1234,69993.0
2023-09-01 12:50:00,69.69,69.85,69.68,69.81,61457.0,66.1234,66.2752,66.1139,66.2373,61457.0
2023-09-01 13:00:00,69.82,69.86,69.75,69.83,35623.0,66.2468,66.2847,66.1803,66.2562,35623.0
2023-09-01 13:10:00,69.84,69.94,69.82,69.91,35514.0,66.2657,66.3606,66.2468,66.3321,35514.0
2023-09-01 13:20:00,69.9,69.91,69.81,69.82,58248.0,66.3227,66.3321,66.2373,66.2468,58248.0
2023-09-01 13:30:00,69.82,69.85,69.7,69.7,53640.0,66.2468,66.2752,66.1329,66.1329,53640.0
2023-09-01 13:40:00,69.7,69.74,69.68,69.72,165271.0,66.1329,66.1708,66.1139,66.1519,165271.0
2023-09-01 13:50:00,69.71,69.73,69.63,69.65,110910.0,66.1424,66.1614,66.0665,66.0855,110910.0
2023-09-01 14:00:00,69.65,69.68,69.59,69.65,82266.0,66.0855,66.1139,66.0285,66.0855,82266.0
2023-09-01 14:10:00,69.65,69.7,69.63,69.65,113482.0,66.0855,66.1329,66.0665,66.0855,113482.0
2023-09-01 14:20:00,69.65,69.71,69.63,69.66,126100.0,66.0855,66.1424,66.0665,66.0949,126100.0
2023-09-01 14:30:00,69.65,69.77,69.61,69.77,111952.0,66.0855,66.1993,66.0475,66.1993,111952.0
2023-09-01 14:40:00,69.77,69.84,69.75,69.84,54681.0,66.1993,66.2657,66.1803,66.2657,54681.0
2023-09-01 14:50:00,69.84,69.87,69.77,69.79,65836.0,66.2657,66.2942,66.1993,66.2183,65836.0
2023-09-01 15:00:00,69.8,69.8,69.72,69.72,69542.0,66.2278,66.2278,66.1519,66.1519,69542.0
2023-09-01 15:10:00,69.72,69.77,69.7,69.72,78717.0,66.1519,66.1993,66.1329,66.1519,78717.0
2023-09-01 15:20:00,69.71,69.75,69.69,69.74,89880.0,66.1424,66.1803,66.1234,66.1708,89880.0
2023-09-01 15:30:00,69.74,69.76,69.6,69.65,113118.0,66.1708,66.1898,66.038,66.0855,113118.0
2023-09-01 15:40:00,69.65,69.73,69.63,69.67,145298.0,66.0855,66.1614,66.0665,66.1044,145298.0
2023-09-01 15:50:00,69.67,69.73,69.58,69.69,523314.0,66.1044,66.1614,66.019,66.1234,523314.0
2023-09-05 09:30:00,69.59,69.65,69.2,69.27,342298.0,66.0285,66.0855,65.6585,65.7249,342298.0
2023-09-05 09:40:00,69.27,69.44,69.23,69.41,110591.0,65.7249,65.8862,65.6869,65.8577,110591.0
2023-09-05 09:50:00,69.41,69.62,69.4,69.58,96202.0,65.8577,66.057,65.8482,66.019,96202.0
2023-09-05 10:00:00,69.58,69.73,69.53,69.63,125676.0,66.019,66.1614,65.9716,66.0665,125676.0
2023-09-05 10:10:00,69.64,69.68,69.35,69.46,73807.0,66.076,66.1139,65.8008,65.9052,73807.0
2023-09-05 10:20:00,69.45,69.53,69.37,69.38,186063.0,65.8957,65.9716,65.8198,65.8293,186063.0
2023-09-05 10:30:00,69.38,69.5,69.31,69.5,167152.0,65.8293,65.9431,65.7629,65.9431,167152.0
2023-09-05 10:40:00,69.5,69.5,69.39,69.46,467282.0,65.9431,65.9431,65.8388,65.9052,467282.0
2023-09-05 10:50:00,69.46,69.53,69.43,69.48,86401.0,65.9052,65.9716,65.8767,65.9242,86401.0
2023-09-05 11:00:00,69.49,69.51,69.36,69.37,61993.0,65.9336,65.9526,65.8103,65.8198,61993.0
2023-09-05 11:10:00,69.36,69.4,69.18,69.21,38887.0,65.8103,65.8482,65.6395,65.668,38887.0
2023-09-05 11:20:00,69.22,69.28,69.2,69.26,104390.0,65.6775,65.7344,65.6585,65.7154,104390.0
2023-09-05 11:30:00,69.26,69.26,69.16,69.18,95287.0,65.7154,65.7154,65.6205,65.6395,95287.0
2023-09-05 11:40:00,69.18,69.3,69.18,69.3,96934.0,65.6395,65.7534,65.6395,65.7534,96934.0
2023-09-05 11:50:00,69.3,69.33,69.29,69.31,45750.0,65.7534,65.7818,65.7439,65.7629,45750.0
2023-09-05 12:00:00,69.32,69.4,69.29,69.36,46313.0,65.7723,65.8482,65.7439,65.8103,46313.0
2023-09-05 12:10:00,69.36,69.38,69.34,69.34,33088.0,65.8103,65.8293,65.7913,65.7913,33088.0
2023-09-05 12:20:00,69.34,69.34,69.3,69.3,37424.0,65.7913,65.7913,65.7534,65.7534,37424.0
2023-09-05 12:30:00,69.3,69.35,69.25,69.3,69170.0,65.7534,65.8008,65.7059,65.7534,69170.0
2023-09-05 12:40:00,69.31,69.36,69.29,69.33,40391.0,65.7629,65.8103,65.7439,65.7818,40391.0
2023-09-05 12:50:00,69.33,69.34,69.27,69.29,38838.0,65.7818,65.7913,65.7249,65.7439,38838.0
2023-09-05 13:00:00,69.28,69.29,69.18,69.19,28890.0,65.7344,65.7439,65.6395,65.649,28890.0
2023-09-05 13:10:00,69.18,69.19,69.1,69.12,39019.0,65.6395,65.649,65.5636,65.5826,39019.0
2023-09-05 13:20:00,69.12,69.14,69.05,69.05,48556.0,65.5826,65.6016,65.5162,65.5162,48556.0
2023-09-05 13:30:00,69.05,69.08,69.01,69.03,28937.0,65.5162,65.5446,65.4782,65.4972,28937.0
2023-09-05 13:40:00,69.03,69.16,69.02,69.16,63581.0,65.4972,65.6205,65.4877,65.6205,63581.0
2023-09-05 13:50:00,69.15,69.2,69.14,69.19,42667.0,65.611,65.6585,65.6016,65.649,42667.0
2023-09-05 14:00:00,69.18,69.22,69.15,69.17,37819.0,65.6395,65.6775,65.611,65.63,37819.0
2023-09-05 14:10:00,69.17,69.27,69.16,69.27,48402.0,65.63,65.7249,65.6205,65.7249,48402.0
2023-09-05 14:20:00,69.27,69.29,69.21,69.26,51642.0,65.7249,65.7439,65.668,65.7154,51642.0
2023-09-05 14:30:00,69.27,69.33,69.26,69.32,57197.0,65.7249,65.7818,65.7154,65.7723,57197.0
2023-09-05 14:40:00,69.32,69.4,69.32,69.4,43131.0,65.7723,65.8482,65.7723,65.8482,43131.0
2023-09-05 14:50:00,69.4,69.45,69.39,69.45,52851.0,65.8482,65.8957,65.8388,65.8957,52851.0
2023-09-05 15:00:00,69.45,69.46,69.38,69.42,63663.0,65.8957,65.9052,65.8293,65.8672,63663.0
2023-09-05 15:10:00,69.42,69.48,69.4,69.45,63621.0,65.8672,65.9242,65.8482,65.8957,63621.0
2023-09-05 15:20:00,69.45,69.48,69.42,69.47,62062.0,65.8957,65.9242,65.8672,65.9147,62062.0
2023-09-05 15:30:00,69.47,69.52,69.41,69.51,88360.0,65.9147,65.9621,65.8577,65.9526,88360.0
2023-09-05 15:40:00,69.52,69.54,69.45,69.52,173229.0,65.9621,65.9811,65.8957,65.9621,173229.0
2023-09-05 15:50:00,69.51,69.59,69.5,69.56,908039.0,65.9526,66.0285,65.9431,66.0001,908039.0
2023-09-06 09:30:00,69.54,69.66,69.25,69.47,126663.0,65.9811,66.0949,65.7059,65.9147,126663.0
2023-09-06 09:40:00,69.45,69.46,69.25,69.37,75594.0,65.8957,65.9052,65.7059,65.8198,75594.0
2023-09-06 09:50:00,69.39,69.49,69.3,69.48,52273.0,65.8388,65.9336,65.7534,65.9242,52273.0
2023-09-06 10:00:00,69.47,69.58,69.37,69.53,93612.0,65.9147,66.019,65.8198,65.9716,93612.0
2023-09-06 10:10:00,69.53,69.63,69.52,69.61,58148.0,65.9716,66.0665,65.9621,66.0475,58148.0
2023-09-06 10:20:00,69.61,69.62,69.51,69.56,63908.0,66.0475,66.057,65.9526,66.0001,63908.0
2023-09-06 10:30:00,69.56,69.6,69.46,69.52,50543.0,66.0001,66.038,65.9052,65.9621,50543.0
2023-09-06 10:40:00,69.51,69.55,69.4,69.47,47784.0,65.9526,65.9906,65.8482,65.9147,47784.0
2023-09-06 10:50:00,69.48,69.52,69.45,69.5,65898.0,65.9242,65.9621,65.8957,65.9431,65898.0
2023-09-06 11:00:00,69.5,69.56,69.49,69.54,44775.0,65.9431,66.0001,65.9336,65.9811,44775.0
2023-09-06 11:10:00,69.54,69.57,69.5,69.53,66099.0,65.9811,66.0095,65.9431,65.9716,66099.0
2023-09-06 11:20:00,69.54,69.57,69.49,69.5,51164.0,65.9811,66.0095,65.9336,65.9431,51164.0
2023-09-06 11:30:00,69.51,69.52,69.44,69.46,66671.0,65.9526,65.9621,65.8862,65.9052,66671.0
2023-09-06 11:40:00,69.47,69.49,69.4,69.43,33917.0,65.9147,65.9336,65.8482,65.8767,33917.0
2023-09-06 11:50:00,69.42,69.5,69.41,69.47,37904.0,65.8672,65.9431,65.8577,65.9147,37904.0
2023-09-06 12:00:00,69.47,69.52,69.43,69.5,37217.0,65.9147,65.9621,65.8767,65.9431,37217.0
2023-09-06 12:10:00,69.5,69.55,69.48,69.5,34376.0,65.9431,65.9906,65.9242,65.9431,34376.0
2023-09-06 12:20:00,69.51,69.58,69.51,69.56,38957.0,65.9526,66.019,65.9526,66.0001,38957.0
2023-09-06 12:30:00,69.55,69.59,69.54,69.55,30149.0,65.9906,66.0285,65.9811,65.9906,30149.0
2023-09-06 12:40:00,69.55,69.55,69.41,69.46,49632.0,65.9906,65.9906,65.8577,65.9052,49632.0
2023-09-06 12:50:00,69.47,69.53,69.43,69.5,64502.0,65.9147,65.9716,65.8767,65.9431,64502.0
2023-09-06 13:00:00,69.5,69.52,69.44,69.47,54864.0,65.9431,65.9621,65.8862,65.9147,54864.0
2023-09-06 13:10:00,69.47,69.55,69.46,69.54,52005.0,65.9147,65.9906,65.9052,65.9811,52005.0
2023-09-06 13:20:00,69.55,69.57,69.52,69.55,33880.0,65.9906,66.0095,65.9621,65.9906,33880.0
2023-09-06 13:30:00,69.55,69.56,69.52,69.56,30666.0,65.9906,66.0001,65.9621,66.0001,30666.0
2023-09-06 13:40:00,69.55,69.6,69.51,69.56,32833.0,65.9906,66.038,65.9526,66.0001,32833.0
2023-09-06 13:50:00,69.57,69.6,69.54,69.59,27103.0,66.0095,66.038,65.9811,66.0285,27103.0
2023-09-06 14:00:00,69.59,69.67,69.58,69.66,39895.0,66.0285,66.1044,66.019,66.0949,39895.0
2023-09-06 14:10:00,69.66,69.66,69.62,69.66,40151.0,66.0949,66.0949,66.057,66.0949,40151.0
2023-09-06 14:20:00,69.66,69.67,69.62,69.64,43832.0,66.0949,66.1044,66.057,66.076,43832.0
2023-09-06 14:30:00,69.64,69.69,69.63,69.67,39640.0,66.076,66.1234,66.0665,66.1044,39640.0
2023-09-06 14:40:00,69.66,69.71,69.65,69.7,48088.0,66.0949,66.1424,66.0855,66.1329,48088.0
2023-09-06 14:50:00,69.7,69.71,69.65,69.68,58242.0,66.1329,66.1424,66.0855,66.1139,58242.0
2023-09-06 15:00:00,69.68,69.69,69.56,69.58,76825.0,66.1139,66.1234,66.0001,66.019,76825.0
2023-09-06 15:10:00,69.58,69.67,69.57,69.66,93533.0,66.019,66.1044,66.0095,66.0949,93533.0
2023-09-06 15:20:00,69.67,69.68,69.6,69.67,80354.0,66.1044,66.1139,66.038,66.1044,80354.0
2023-09-06 15:30:00,69.65,69.71,69.63,69.7,109112.0,66.0855,66.1424,66.0665,66.1329,109112.0
2023-09-06 15:40:00,69.7,69.71,69.65,69.7,176757.0,66.1329,66.1424,66.0855,66.1329,176757.0
2023-09-06 15:50:00,69.69,69.76,69.55,69.72,658703.0,66.1234,66.1898,65.9906,66.1519,658703.0
2023-09-07 09:30:00,69.98,70.31,69.97,70.12,183963.0,66.3986,66.7117,66.3891,66.5314,183963.0
2023-09-07 09:40:00,70.11,70.22,70.05,70.14,146279.0,66.5219,66.6263,66.465,66.5504,146279.0
2023-09-07 09:50:00,70.15,70.31,70.15,70.27,92380.0,66.5599,66.7117,66.5599,66.6737,92380.0
2023-09-07 10:00:00,70.26,70.35,70.24,70.31,130851.0,66.6642,66.7496,66.6453,66.7117,130851.0
2023-09-07 10:10:00,70.31,70.32,69.94,69.95,70819.0,66.7117,66.7212,66.3606,66.3701,70819.0
2023-09-07 10:20:00,69.95,69.96,69.65,69.78,138885.0,66.3701,66.3796,66.0855,66.2088,138885.0
2023-09-07 10:30:00,69.81,70.02,69.8,70.01,92505.0,66.2373,66.4365,66.2278,66.427,92505.0
2023-09-07 10:40:00,70.01,70.08,69.95,70.05,46516.0,66.427,66.4934,66.3701,66.465,46516.0
2023-09-07 10:50:00,70.06,70.15,70.06,70.13,39813.0,66.4745,66.5599,66.4745,66.5409,39813.0
2023-09-07 11:00:00,70.13,70.26,70.12,70.26,58458.0,66.5409,66.6642,66.5314,66.6642,58458.0
2023-09-07 11:10:00,70.26,70.31,70.22,70.27,71058.0,66.6642,66.7117,66.6263,66.6737,71058.0
2023-09-07 11:20:00,70.27,70.29,70.2,70.23,68841.0,66.6737,66.6927,66.6073,66.6358,68841.0
2023-09-07 11:30:00,70.23,70.34,70.18,70.32,76876.0,66.6358,66.7401,66.5883,66.7212,76876.0
2023-09-07 11:40:00,70.31,70.34,70.26,70.31,51939.0,66.7117,66.7401,66.6642,66.7117,51939.0
2023-09-07 11:50:00,70.3,70.32,70.24,70.27,33856.0,66.7022,66.7212,66.6453,66.6737,33856.0
2023-09-07 12:00:00,70.28,70.35,70.25,70.3,55822.0,66.6832,66.7496,66.6547,66.7022,55822.0
2023-09-07 12:10:00,70.3,70.35,70.26,70.29,38828.0,66.7022,66.7496,66.6642,66.6927,38828.0
2023-09-07 12:20:00,70.3,70.38,70.27,70.37,40793.0,66.7022,66.7781,66.6737,66.7686,40793.0
2023-09-07 12:30:00,70.37,70.37,70.27,70.28,53318.0,66.7686,66.7686,66.6737,66.6832,53318.0
2023-09-07 12:40:00,70.29,70.39,70.28,70.36,47283.0,66.6927,66.7876,66.6832,66.7591,47283.0
2023-09-07 12:50:00,70.36,70.42,70.35,70.39,34992.0,66.7591,66.816,66.7496,66.7876,34992.0
2023-09-07 13:00:00,70.38,70.41,70.33,70.35,32430.0,66.7781,66.8066,66.7307,66.7496,32430.0
2023-09-07 13:10:00,70.36,70.41,70.32,70.38,31363.0,66.7591,66.8066,66.7212,66.7781,31363.0
2023-09-07 13:20:00,70.38,70.4,70.31,70.33,36281.0,66.7781,66.7971,66.7117,66.7307,36281.0
2023-09-07 13:30:00,70.33,70.34,70.3,70.31,46030.0,66.7307,66.7401,66.7022,66.7117,46030.0
2023-09-07 13:40:00,70.31,70.32,70.28,70.28,49613.0,66.7117,66.7212,66.6832,66.6832,49613.0
2023-09-07 13:50:00,70.28,70.28,70.19,70.21,31277.0,66.6832,66.6832,66.5978,66.6168,31277.0
2023-09-07 14:00:00,70.19,70.24,70.17,70.17,28010.0,66.5978,66.6453,66.5788,66.5788,28010.0
2023-09-07 14:10:00,70.17,70.19,70.05,70.06,36453.0,66.5788,66.5978,66.465,66.4745,36453.0
2023-09-07 14:20:00,70.05,70.07,70.0,70.0,29392.0,66.465,66.484,66.4175,66.4175,29392.0
2023-09-07 14:30:00,70.0,70.03,69.98,69.98,39017.0,66.4175,66.446,66.3986,66.3986,39017.0
2023-09-07 14:40:00,69.98,70.01,69.95,70.01,43239.0,66.3986,66.427,66.3701,66.427,43239.0
2023-09-07 14:50:00,70.01,70.05,69.98,70.04,54101.0,66.427,66.465,66.3986,66.4555,54101.0
2023-09-07 15:00:00,70.04,70.05,69.9,69.91,74880.0,66.4555,66.465,66.3227,66.3321,74880.0
2023-09-07 15:10:00,69.91,69.95,69.89,69.92,72167.0,66.3321,66.3701,66.3132,66.3416,72167.0
2023-09-07 15:20:00,69.92,69.95,69.92,69.92,70090.0,66.3416,66.3701,66.3416,66.3416,70090.0
2023-09-07 15:30:00,69.92,69.98,69.9,69.91,138105.0,66.3416,66.3986,66.3227,66.3321,138105.0
2023-09-07 15:40:00,69.91,70.01,69.89,70.0,106689.0,66.3321,66.427,66.3132,66.4175,106689.0
2023-09-07 15:50:00,70.01,70.09,69.9,70.03,746195.0,66.427,66.5029,66.3227,66.446,746195.0
2023-09-08 09:30:00,69.99,69.99,69.7,69.9,75661.0,66.4081,66.4081,66.1329,66.3227,75661.0
2023-09-08 09:40:00,69.9,70.0,69.86,69.88,38946.0,66.3227,66.4175,66.2847,66.3037,38946.0
2023-09-08 09:50:00,69.89,69.89,69.72,69.84,261563.0,66.3132,66.3132,66.1519,66.2657,261563.0
2023-09-08 10:00:00,69.82,69.84,69.56,69.56,85753.0,66.2468,66.2657,66.0001,66.0001,85753.0
2023-09-08 10:10:00,69.56,69.6,69.42,69.45,76924.0,66.0001,66.038,65.8672,65.8957,76924.0
2023-09-08 10:20:00,69.45,69.64,69.44,69.57,235672.0,65.8957,66.076,65.8862,66.0095,235672.0
2023-09-08 10:30:00,69.56,69.61,69.47,69.54,48765.0,66.0001,66.0475,65.9147,65.9811,48765.0
2023-09-08 10:40:00,69.55,69.55,69.44,69.45,47440.0,65.9906,65.9906,65.8862,65.8957,47440.0
2023-09-08 10:50:00,69.45,69.51,69.42,69.45,59678.0,65.8957,65.9526,65.8672,65.8957,59678.0
2023-09-08 11:00:00,69.45,69.5,69.43,69.46,71589.0,65.8957,65.9431,65.8767,65.9052,71589.0
2023-09-08 11:10:00,69.46,69.51,69.43,69.45,71411.0,65.9052,65.9526,65.8767,65.8957,71411.0
2023-09-08 11:20:00,69.45,69.48,69.31,69.32,113647.0,65.8957,65.9242,65.7629,65.7723,113647.0
2023-09-08 11:30:00,69.33,69.43,69.32,69.42,33969.0,65.7818,65.8767,65.7723,65.8672,33969.0
2023-09-08 11:40:00,69.43,69.45,69.27,69.29,69985.0,65.8767,65.8957,65.7249,65.7439,69985.0
2023-09-08 11:50:00,69.28,69.37,69.24,69.36,91018.0,65.7344,65.8198,65.6964,65.8103,91018.0
2023-09-08 12:00:00,69.37,69.39,69.33,69.36,29064.0,65.8198,65.8388,65.7818,65.8103,29064.0
2023-09-08 12:10:00,69.35,69.49,69.33,69.45,61181.0,65.8008,65.9336,65.7818,65.8957,61181.0
2023-09-08 12:20:00,69.46,69.56,69.46,69.56,32548.0,65.9052,66.0001,65.9052,66.0001,32548.0
2023-09-08 12:30:00,69.56,69.59,69.53,69.55,39934.0,66.0001,66.0285,65.9716,65.9906,39934.0
2023-09-08 12:40:00,69.55,69.58,69.48,69.51,53013.0,65.9906,66.019,65.9242,65.9526,53013.0
2023-09-08 12:50:00,69.5,69.52,69.46,69.48,28700.0,65.9431,65.9621,65.9052,65.9242,28700.0
2023-09-08 13:00:00,69.47,69.54,69.46,69.48,28053.0,65.9147,65.9811,65.9052,65.9242,28053.0
2023-09-08 13:10:00,69.48,69.52,69.45,69.49,29884.0,65.9242,65.9621,65.8957,65.9336,29884.0
2023-09-08 13:20:00,69.48,69.51,69.43,69.45,33178.0,65.9242,65.9526,65.8767,65.8957,33178.0
2023-09-08 13:30:00,69.44,69.47,69.39,69.41,47572.0,65.8862,65.9147,65.8388,65.8577,47572.0
2023-09-08 13:40:00,69.4,69.42,69.28,69.28,82169.0,65.8482,65.8672,65.7344,65.7344,82169.0
2023-09-08 13:50:00,69.28,69.36,69.28,69.33,48515.0,65.7344,65.8103,65.7344,65.7818,48515.0
2023-09-08 14:00:00,69.34,69.41,69.34,69.4,44145.0,65.7913,65.8577,65.7913,65.8482,44145.0
2023-09-08 14:10:00,69.4,69.4,69.32,69.4,75923.0,65.8482,65.8482,65.7723,65.8482,75923.0
2023-09-08 14:20:00,69.4,69.41,69.35,69.41,73846.0,65.8482,65.8577,65.8008,65.8577,73846.0
2023-09-08 14:30:00,69.41,69.46,69.38,69.4,134060.0,65.8577,65.9052,65.8293,65.8482,134060.0
2023-09-08 14:40:00,69.4,69.43,69.32,69.32,180500.0,65.8482,65.8767,65.7723,65.7723,180500.0
2023-09-08 14:50:00,69.33,69.44,69.32,69.44,55297.0,65.7818,65.8862,65.7723,65.8862,55297.0
2023-09-08 15:00:00,69.44,69.54,69.43,69.51,81074.0,65.8862,65.9811,65.8767,65.9526,81074.0
2023-09-08 15:10:00,69.5,69.58,69.47,69.58,69554.0,65.9431,66.019,65.9147,66.019,69554.0
2023-09-08 15:20:00,69.58,69.61,69.56,69.58,151069.0,66.019,66.0475,66.0001,66.019,151069.0
2023-09-08 15:30:00,69.57,69.64,69.53,69.64,129170.0,66.0095,66.076,65.9716,66.076,129170.0
2023-09-08 15:40:00,69.64,69.69,69.59,69.68,195069.0,66.076,66.1234,66.0285,66.1139,195069.0
2023-09-08 15:50:00,69.69,69.82,69.65,69.82,915487.0,66.1234,66.2468,66.0855,66.2468,915487.0
2023-09-11 09:30:00,70.13,70.44,69.88,70.39,115774.0,66.5409,66.835,66.3037,66.7876,115774.0
2023-09-11 09:40:00,70.34,70.61,70.34,70.58,86068.0,66.7401,66.9963,66.7401,66.9679,86068.0
2023-09-11 09:50:00,70.57,70.75,70.57,70.74,97641.0,66.9584,67.1292,66.9584,67.1197,97641.0
2023-09-11 10:00:00,70.74,70.78,70.68,70.72,86522.0,67.1197,67.1576,67.0627,67.1007,86522.0
2023-09-11 10:10:00,70.73,71.29,70.72,71.26,439708.0,67.1102,67.6415,67.1007,67.6131,439708.0
2023-09-11 10:20:00,71.25,71.47,71.23,71.28,214110.0,67.6036,67.8123,67.5846,67.632,214110.0
2023-09-11 10:30:00,71.29,71.35,71.14,71.17,95085.0,67.6415,67.6985,67.4992,67.5277,95085.0
2023-09-11 10:40:00,71.17,71.33,71.15,71.33,82999.0,67.5277,67.6795,67.5087,67.6795,82999.0
2023-09-11 10:50:00,71.32,71.57,71.3,71.44,110136.0,67.67,67.9072,67.651,67.7838,110136.0
2023-09-11 11:00:00,71.45,71.45,71.24,71.27,138076.0,67.7933,67.7933,67.5941,67.6225,138076.0
2023-09-11 11:10:00,71.26,71.34,71.22,71.34,49630.0,67.6131,67.689,67.5751,67.689,49630.0
2023-09-11 11:20:00,71.34,71.46,71.3,71.39,124366.0,67.689,67.8028,67.651,67.7364,124366.0
2023-09-11 11:30:00,71.39,71.4,71.27,71.3,61071.0,67.7364,67.7459,67.6225,67.651,61071.0
2023-09-11 11:40:00,71.31,71.39,71.23,71.23,70041.0,67.6605,67.7364,67.5846,67.5846,70041.0
2023-09-11 11:50:00,71.23,71.35,71.23,71.29,45782.0,67.5846,67.6985,67.5846,67.6415,45782.0
2023-09-11 12:00:00,71.3,71.36,71.28,71.33,61819.0,67.651,67.7079,67.632,67.6795,61819.0
2023-09-11 12:10:00,71.33,71.36,71.26,71.26,39180.0,67.6795,67.7079,67.6131,67.6131,39180.0
2023-09-11 12:20:00,71.27,71.27,71.18,71.25,43793.0,67.6225,67.6225,67.5372,67.6036,43793.0
2023-09-11 12:30:00,71.24,71.24,71.18,71.23,31331.0,67.5941,67.5941,67.5372,67.5846,31331.0
2023-09-11 12:40:00,71.22,71.22,71.16,71.17,31624.0,67.5751,67.5751,67.5182,67.5277,31624.0
2023-09-11 12:50:00,71.17,71.24,71.17,71.2,50023.0,67.5277,67.5941,67.5277,67.5561,50023.0
2023-09-11 13:00:00,71.2,71.23,71.12,71.15,61572.0,67.5561,67.5846,67.4802,67.5087,61572.0
2023-09-11 13:10:00,71.16,71.21,71.12,71.2,54302.0,67.5182,67.5656,67.4802,67.5561,54302.0
2023-09-11 13:20:00,71.2,71.28,71.19,71.27,66763.0,67.5561,67.632,67.5466,67.6225,66763.0
2023-09-11 13:30:00,71.27,71.28,71.22,71.25,55666.0,67.6225,67.632,67.5751,67.6036,55666.0
2023-09-11 13:40:00,71.25,71.27,71.17,71.17,44452.0,67.6036,67.6225,67.5277,67.5277,44452.0
2023-09-11 13:50:00,71.17,71.22,71.15,71.2,46349.0,67.5277,67.5751,67.5087,67.5561,46349.0
2023-09-11 14:00:00,71.2,71.25,71.17,71.25,62917.0,67.5561,67.6036,67.5277,67.6036,62917.0
2023-09-11 14:10:00,71.24,71.3,71.24,71.3,47386.0,67.5941,67.651,67.5941,67.651,47386.0
2023-09-11 14:20:00,71.29,71.32,71.26,71.28,52852.0,67.6415,67.67,67.6131,67.632,52852.0
2023-09-11 14:30:00,71.29,71.36,71.28,71.34,118543.0,67.6415,67.7079,67.632,67.689,118543.0
2023-09-11 14:40:00,71.35,71.39,71.33,71.36,64465.0,67.6985,67.7364,67.6795,67.7079,64465.0
2023-09-11 14:50:00,71.36,71.38,71.32,71.37,66068.0,67.7079,67.7269,67.67,67.7174,66068.0
2023-09-11 15:00:00,71.36,71.43,71.34,71.43,81610.0,67.7079,67.7744,67.689,67.7744,81610.0
2023-09-11 15:10:00,71.43,71.44,71.39,71.41,80958.0,67.7744,67.7838,67.7364,67.7554,80958.0
2023-09-11 15:20:00,71.41,71.46,71.37,71.42,80504.0,67.7554,67.8028,67.7174,67.7649,80504.0
2023-09-11 15:30:00,71.41,71.42,71.33,71.42,94849.0,67.7554,67.7649,67.6795,67.7649,94849.0
2023-09-11 15:40:00,71.42,71.45,71.37,71.4,158595.0,67.7649,67.7933,67.7174,67.7459,158595.0
2023-09-11 15:50:00,71.39,71.42,71.34,71.39,585621.0,67.7364,67.7649,67.689,67.7364,585621.0
2023-09-12 09:30:00,71.37,71.44,71.14,71.16,97153.0,67.7174,67.7838,67.4992,67.5182,97153.0
2023-09-12 09:40:00,71.14,71.21,70.94,71.01,111054.0,67.4992,67.5656,67.3094,67.3759,111054.0
2023-09-12 09:50:00,70.99,71.18,70.97,71.1,54490.0,67.3569,67.5372,67.3379,67.4612,54490.0
2023-09-12 10:00:00,71.1,71.15,71.05,71.06,86198.0,67.4612,67.5087,67.4138,67.4233,86198.0
2023-09-12 10:10:00,71.06,71.08,70.98,71.05,75737.0,67.4233,67.4423,67.3474,67.4138,75737.0
2023-09-12 10:20:00,71.05,71.14,70.97,71.13,86236.0,67.4138,67.4992,67.3379,67.4897,86236.0
2023-09-12 10:30:00,71.12,71.17,71.1,71.12,55582.0,67.4802,67.5277,67.4612,67.4802,55582.0
2023-09-12 10:40:00,71.13,71.18,71.1,71.14,51132.0,67.4897,67.5372,67.4612,67.4992,51132.0
2023-09-12 10:50:00,71.14,71.18,71.09,71.16,77208.0,67.4992,67.5372,67.4518,67.5182,77208.0
2023-09-12 11:00:00,71.15,71.23,71.12,71.17,45947.0,67.5087,67.5846,67.4802,67.5277,45947.0
2023-09-12 11:10:00,71.17,71.19,71.13,71.14,43016.0,67.5277,67.5466,67.4897,67.4992,43016.0
2023-09-12 11:20:00,71.13,71.19,71.05,71.1,50749.0,67.4897,67.5466,67.4138,67.4612,50749.0
2023-09-12 11:30:00,71.1,71.11,71.02,71.03,83859.0,67.4612,67.4707,67.3853,67.3948,83859.0
2023-09-12 11:40:00,71.03,71.03,70.95,70.99,70025.0,67.3948,67.3948,67.3189,67.3569,70025.0
2023-09-12 11:50:00,71.0,71.02,70.95,71.0,48250.0,67.3664,67.3853,67.3189,67.3664,48250.0
2023-09-12 12:00:00,71.0,71.06,70.99,71.05,36587.0,67.3664,67.4233,67.3569,67.4138,36587.0
2023-09-12 12:10:00,71.05,71.12,71.04,71.09,17817.0,67.4138,67.4802,67.4043,67.4518,17817.0
2023-09-12 12:20:00,71.09,71.11,71.05,71.11,28380.0,67.4518,67.4707,67.4138,67.4707,28380.0
2023-09-12 12:30:00,71.09,71.11,71.07,71.11,17212.0,67.4518,67.4707,67.4328,67.4707,17212.0
2023-09-12 12:40:00,71.11,71.15,71.09,71.11,42142.0,67.4707,67.5087,67.4518,67.4707,42142.0
2023-09-12 12:50:00,71.11,71.17,71.09,71.17,37128.0,67.4707,67.5277,67.4518,67.5277,37128.0
2023-09-12 13:00:00,71.16,71.2,71.15,71.17,30743.0,67.5182,67.5561,67.5087,67.5277,30743.0
2023-09-12 13:10:00,71.17,71.2,71.15,71.18,32765.0,67.5277,67.5561,67.5087,67.5372,32765.0
2023-09-12 13:20:00,71.18,71.23,71.14,71.15,69373.0,67.5372,67.5846,67.4992,67.5087,69373.0
2023-09-12 13:30:00,71.15,71.2,71.15,71.19,31430.0,67.5087,67.5561,67.5087,67.5466,31430.0
2023-09-12 13:40:00,71.18,71.18,71.1,71.11,36828.0,67.5372,67.5372,67.4612,67.4707,36828.0
2023-09-12 13:50:00,71.11,71.14,71.1,71.14,47089.0,67.4707,67.4992,67.4612,67.4992,47089.0
2023-09-12 14:00:00,71.13,71.14,71.1,71.11,51501.0,67.4897,67.4992,67.4612,67.4707,51501.0
2023-09-12 14:10:00,71.11,71.14,71.07,71.09,77375.0,67.4707,67.4992,67.4328,67.4518,77375.0
2023-09-12 14:20:00,71.1,71.12,71.05,71.05,77024.0,67.4612,67.4802,67.4138,67.4138,77024.0
2023-09-12 14:30:00,71.05,71.07,71.05,71.06,53103.0,67.4138,67.4328,67.4138,67.4233,53103.0
2023-09-12 14:40:00,71.07,71.09,71.05,71.07,62851.0,67.4328,67.4518,67.4138,67.4328,62851.0
2023-09-12 14:50:00,71.08,71.08,70.96,70.98,71992.0,67.4423,67.4423,67.3284,67.3474,71992.0
2023-09-12 15:00:00,70.96,71.02,70.95,71.02,63922.0,67.3284,67.3853,67.3189,67.3853,63922.0
2023-09-12 15:10:00,71.02,71.05,70.96,71.01,119175.0,67.3853,67.4138,67.3284,67.3759,119175.0
2023-09-12 15:20:00,71.01,71.02,70.94,70.98,114057.0,67.3759,67.3853,67.3094,67.3474,114057.0
2023-09-12 15:30:00,70.99,71.03,70.98,71.03,55786.0,67.3569,67.3948,67.3474,67.3948,55786.0
2023-09-12 15:40:00,71.03,71.06,70.99,71.03,110437.0,67.3948,67.4233,67.3569,67.3948,110437.0
2023-09-12 15:50:00,71.03,71.18,71.03,71.07,566643.0,67.3948,67.5372,67.3948,67.4328,566643.0
2023-09-13 09:30:00,70.82,71.34,70.8,71.13,202960.0,67.1956,67.689,67.1766,67.4897,202960.0
2023-09-13 09:40:00,71.15,71.36,71.09,71.35,79879.0,67.5087,67.7079,67.4518,67.6985,79879.0
2023-09-13 09:50:00,71.34,71.35,71.23,71.32,56786.0,67.689,67.6985,67.5846,67.67,56786.0
2023-09-13 10:00:00,71.33,71.39,71.29,71.3,69659.0,67.6795,67.7364,67.6415,67.651,69659.0
2023-09-13 10:10:00,71.29,71.32,71.12,71.13,76655.0,67.6415,67.67,67.4802,67.4897,76655.0
2023-09-13 10:20:00,71.13,71.13,71.01,71.05,46675.0,67.4897,67.4897,67.3759,67.4138,46675.0
2023-09-13 10:30:00,71.05,71.09,70.96,71.03,74856.0,67.4138,67.4518,67.3284,67.3948,74856.0
2023-09-13 10:40:00,71.03,71.08,71.0,71.04,55327.0,67.3948,67.4423,67.3664,67.4043,55327.0
2023-09-13 10:50:00,71.05,71.12,71.02,71.11,55919.0,67.4138,67.4802,67.3853,67.4707,55919.0
2023-09-13 11:00:00,71.11,71.2,71.11,71.18,34045.0,67.4707,67.5561,67.4707,67.5372,34045.0
2023-09-13 11:10:00,71.19,71.23,71.16,71.2,39834.0,67.5466,67.5846,67.5182,67.5561,39834.0
2023-09-13 11:20:00,71.2,71.25,71.18,71.25,27920.0,67.5561,67.6036,67.5372,67.6036,27920.0
2023-09-13 11:30:00,71.25,71.29,71.2,71.21,35172.0,67.6036,67.6415,67.5561,67.5656,35172.0
2023-09-13 11:40:00,71.2,71.25,71.19,71.22,35629.0,67.5561,67.6036,67.5466,67.5751,35629.0
2023-09-13 11:50:00,71.22,71.23,71.14,71.15,28630.0,67.5751,67.5846,67.4992,67.5087,28630.0
2023-09-13 12:00:00,71.16,71.2,71.13,71.13,28008.0,67.5182,67.5561,67.4897,67.4897,28008.0
2023-09-13 12:10:00,71.12,71.13,71.04,71.12,35587.0,67.4802,67.4897,67.4043,67.4802,35587.0
2023-09-13 12:20:00,71.12,71.13,71.06,71.08,38646.0,67.4802,67.4897,67.4233,67.4423,38646.0
2023-09-13 12:30:00,71.08,71.09,70.98,70.98,75589.0,67.4423,67.4518,67.3474,67.3474,75589.0
2023-09-13 12:40:00,70.98,71.02,70.95,71.01,28971.0,67.3474,67.3853,67.3189,67.3759,28971.0
2023-09-13 12:50:00,71.0,71.06,70.99,71.02,26712.0,67.3664,67.4233,67.3569,67.3853,26712.0
2023-09-13 13:00:00,71.01,71.05,71.0,71.02,25283.0,67.3759,67.4138,67.3664,67.3853,25283.0
2023-09-13 13:10:00,71.03,71.1,71.0,71.06,27401.0,67.3948,67.4612,67.3664,67.4233,27401.0
2023-09-13 13:20:00,71.06,71.12,71.06,71.09,28316.0,67.4233,67.4802,67.4233,67.4518,28316.0
2023-09-13 13:30:00,71.08,71.13,71.04,71.06,64918.0,67.4423,67.4897,67.4043,67.4233,64918.0
2023-09-13 13:40:00,71.06,71.11,71.04,71.09,40470.0,67.4233,67.4707,67.4043,67.4518,40470.0
2023-09-13 13:50:00,71.09,71.18,71.08,71.17,36359.0,67.4518,67.5372,67.4423,67.5277,36359.0
2023-09-13 14:00:00,71.17,71.27,71.17,71.25,38988.0,67.5277,67.6225,67.5277,67.6036,38988.0
2023-09-13 14:10:00,71.25,71.31,71.24,71.3,35805.0,67.6036,67.6605,67.5941,67.651,35805.0
2023-09-13 14:20:00,71.3,71.37,71.29,71.34,39812.0,67.651,67.7174,67.6415,67.689,39812.0
2023-09-13 14:30:00,71.34,71.37,71.32,71.33,32367.0,67.689,67.7174,67.67,67.6795,32367.0
2023-09-13 14:40:00,71.34,71.34,71.28,71.28,40177.0,67.689,67.689,67.632,67.632,40177.0
2023-09-13 14:50:00,71.28,71.33,71.24,71.28,81417.0,67.632,67.6795,67.5941,67.632,81417.0
2023-09-13 15:00:00,71.27,71.29,71.08,71.11,35522.0,67.6225,67.6415,67.4423,67.4707,35522.0
2023-09-13 15:10:00,71.11,71.15,71.1,71.15,60242.0,67.4707,67.5087,67.4612,67.5087,60242.0
2023-09-13 15:20:00,71.15,71.15,71.1,71.13,50892.0,67.5087,67.5087,67.4612,67.4897,50892.0
2023-09-13 15:30:00,71.13,71.19,71.11,71.17,54916.0,67.4897,67.5466,67.4707,67.5277,54916.0
2023-09-13 15:40:00,71.18,71.24,71.16,71.24,86758.0,67.5372,67.5941,67.5182,67.5941,86758.0
2023-09-13 15:50:00,71.24,71.31,71.22,71.3,375924.0,67.5941,67.6605,67.5751,67.651,375924.0
2023-09-14 09:30:00,71.5,71.72,71.37,71.61,144041.0,67.8408,68.0495,67.7174,67.9451,144041.0
2023-09-14 09:40:00,71.62,71.8,71.53,71.78,64194.0,67.9546,68.1254,67.8692,68.1064,64194.0
2023-09-14 09:50:00,71.77,71.91,71.75,71.86,61894.0,68.097,68.2298,68.078,68.1824,61894.0
2023-09-14 10:00:00,71.87,71.88,71.77,71.85,62414.0,68.1918,68.2013,68.097,68.1729,62414.0
2023-09-14 10:10:00,71.86,71.91,71.82,71.9,45181.0,68.1824,68.2298,68.1444,68.2203,45181.0
2023-09-14 10:20:00,71.9,71.93,71.82,71.87,56177.0,68.2203,68.2488,68.1444,68.1918,56177.0
2023-09-14 10:30:00,71.88,71.93,71.8,71.81,62076.0,68.2013,68.2488,68.1254,68.1349,62076.0
2023-09-14 10:40:00,71.82,71.85,71.73,71.74,82537.0,68.1444,68.1729,68.059,68.0685,82537.0
2023-09-14 10:50:00,71.75,71.75,71.65,71.7,56767.0,68.078,68.078,67.9831,68.0305,56767.0
2023-09-14 11:00:00,71.7,71.81,71.7,71.8,62087.0,68.0305,68.1349,68.0305,68.1254,62087.0
2023-09-14 11:10:00,71.8,71.95,71.79,71.93,63103.0,68.1254,68.2677,68.1159,68.2488,63103.0
2023-09-14 11:20:00,71.93,71.97,71.89,71.94,53725.0,68.2488,68.2867,68.2108,68.2583,53725.0
2023-09-14 11:30:00,71.93,71.95,71.9,71.92,34715.0,68.2488,68.2677,68.2203,68.2393,34715.0
2023-09-14 11:40:00,71.93,72.04,71.92,72.01,52117.0,68.2488,68.3531,68.2393,68.3247,52117.0
2023-09-14 11:50:00,72.01,72.09,72.01,72.08,44519.0,68.3247,68.4006,68.3247,68.3911,44519.0
2023-09-14 12:00:00,72.08,72.08,72.01,72.04,40994.0,68.3911,68.3911,68.3247,68.3531,40994.0
2023-09-14 12:10:00,72.05,72.16,72.04,72.15,43303.0,68.3626,68.467,68.3531,68.4575,43303.0
2023-09-14 12:20:00,72.15,72.22,72.1,72.22,49182.0,68.4575,68.5239,68.4101,68.5239,49182.0
2023-09-14 12:30:00,72.21,72.24,72.2,72.22,31169.0,68.5144,68.5429,68.505,68.5239,31169.0
2023-09-14 12:40:00,72.22,72.26,72.2,72.26,34161.0,68.5239,68.5619,68.505,68.5619,34161.0
2023-09-14 12:50:00,72.26,72.32,72.25,72.27,51786.0,68.5619,68.6188,68.5524,68.5714,51786.0
2023-09-14 13:00:00,72.28,72.3,72.25,72.28,31178.0,68.5809,68.5998,68.5524,68.5809,31178.0
2023-09-14 13:10:00,72.28,72.33,72.26,72.27,31651.0,68.5809,68.6283,68.5619,68.5714,31651.0
2023-09-14 13:20:00,72.28,72.3,72.24,72.28,30748.0,68.5809,68.5998,68.5429,68.5809,30748.0
2023-09-14 13:30:00,72.28,72.3,72.23,72.27,47426.0,68.5809,68.5998,68.5334,68.5714,47426.0
2023-09-14 13:40:00,72.28,72.31,72.26,72.29,43928.0,68.5809,68.6093,68.5619,68.5903,43928.0
2023-09-14 13:50:00,72.29,72.35,72.28,72.34,51649.0,68.5903,68.6473,68.5809,68.6378,51649.0
2023-09-14 14:00:00,72.34,72.38,72.28,72.35,49955.0,68.6378,68.6757,68.5809,68.6473,49955.0
2023-09-14 14:10:00,72.34,72.36,72.32,72.33,43932.0,68.6378,68.6568,68.6188,68.6283,43932.0
2023-09-14 14:20:00,72.33,72.35,72.29,72.33,52072.0,68.6283,68.6473,68.5903,68.6283,52072.0
2023-09-14 14:30:00,72.33,72.37,72.28,72.36,55428.0,68.6283,68.6663,68.5809,68.6568,55428.0
2023-09-14 14:40:00,72.36,72.44,72.35,72.44,46365.0,68.6568,68.7327,68.6473,68.7327,46365.0
2023-09-14 14:50:00,72.44,72.44,72.39,72.41,59160.0,68.7327,68.7327,68.6852,68.7042,59160.0
2023-09-14 15:00:00,72.4,72.48,72.39,72.44,72322.0,68.6947,68.7706,68.6852,68.7327,72322.0
2023-09-14 15:10:00,72.44,72.49,72.43,72.48,99467.0,68.7327,68.7801,68.7232,68.7706,99467.0
2023-09-14 15:20:00,72.48,72.5,72.45,72.48,88936.0,68.7706,68.7896,68.7422,68.7706,88936.0
2023-09-14 15:30:00,72.48,72.51,72.45,72.47,115419.0,68.7706,68.7991,68.7422,68.7611,115419.0
2023-09-14 15:40:00,72.47,72.54,72.46,72.52,136705.0,68.7611,68.8276,68.7516,68.8086,136705.0
2023-09-14 15:50:00,72.52,72.55,72.36,72.39,454109.0,68.8086,68.837,68.6568,68.6852,454109.0
2023-09-15 09:30:00,72.43,72.7,72.24,72.69,1989516.0,68.7232,68.9794,68.5429,68.9699,1989516.0
2023-09-15 09:40:00,72.69,72.7,72.38,72.44,223790.0,68.9699,68.9794,68.6757,68.7327,223790.0
2023-09-15 09:50:00,72.43,72.43,72.18,72.22,139332.0,68.7232,68.7232,68.486,68.5239,139332.0
2023-09-15 10:00:00,72.23,72.32,72.19,72.23,131824.0,68.5334,68.6188,68.4955,68.5334,131824.0
2023-09-15 10:10:00,72.24,72.26,72.18,72.23,121559.0,68.5429,68.5619,68.486,68.5334,121559.0
2023-09-15 10:20:00,72.22,72.28,72.2,72.22,74859.0,68.5239,68.5809,68.505,68.5239,74859.0
2023-09-15 10:30:00,72.22,72.27,72.19,72.26,51567.0,68.5239,68.5714,68.4955,68.5619,51567.0
2023-09-15 10:40:00,72.25,72.26,72.18,72.22,44850.0,68.5524,68.5619,68.486,68.5239,44850.0
2023-09-15 10:50:00,72.22,72.22,71.98,72.02,86629.0,68.5239,68.5239,68.2962,68.3342,86629.0
2023-09-15 11:00:00,72.03,72.04,71.93,71.94,48225.0,68.3437,68.3531,68.2488,68.2583,48225.0
2023-09-15 11:10:00,71.94,72.08,71.93,72.08,39349.0,68.2583,68.3911,68.2488,68.3911,39349.0
2023-09-15 11:20:00,72.08,72.11,72.04,72.1,42344.0,68.3911,68.4196,68.3531,68.4101,42344.0
2023-09-15 11:30:00,72.1,72.13,72.04,72.06,44751.0,68.4101,68.4385,68.3531,68.3721,44751.0
2023-09-15 11:40:00,72.07,72.15,72.06,72.15,40593.0,68.3816,68.4575,68.3721,68.4575,40593.0
2023-09-15 11:50:00,72.15,72.17,72.07,72.13,51441.0,68.4575,68.4765,68.3816,68.4385,51441.0
2023-09-15 12:00:00,72.13,72.14,72.06,72.09,36925.0,68.4385,68.448,68.3721,68.4006,36925.0
2023-09-15 12:10:00,72.1,72.11,72.0,72.06,43819.0,68.4101,68.4196,68.3152,68.3721,43819.0
2023-09-15 12:20:00,72.06,72.06,72.0,72.03,21547.0,68.3721,68.3721,68.3152,68.3437,21547.0
2023-09-15 12:30:00,72.03,72.09,72.01,72.06,50801.0,68.3437,68.4006,68.3247,68.3721,50801.0
2023-09-15 12:40:00,72.06,72.07,72.02,72.04,35585.0,68.3721,68.3816,68.3342,68.3531,35585.0
2023-09-15 12:50:00,72.04,72.08,72.0,72.02,29872.0,68.3531,68.3911,68.3152,68.3342,29872.0
2023-09-15 13:00:00,72.02,72.03,71.92,71.94,25091.0,68.3342,68.3437,68.2393,68.2583,25091.0
2023-09-15 13:10:00,71.94,71.94,71.86,71.88,28702.0,68.2583,68.2583,68.1824,68.2013,28702.0
2023-09-15 13:20:00,71.89,71.91,71.84,71.89,35687.0,68.2108,68.2298,68.1634,68.2108,35687.0
2023-09-15 13:30:00,71.89,72.0,71.84,71.99,36315.0,68.2108,68.3152,68.1634,68.3057,36315.0
2023-09-15 13:40:00,72.0,72.1,71.98,72.08,38293.0,68.3152,68.4101,68.2962,68.3911,38293.0
2023-09-15 13:50:00,72.08,72.11,72.06,72.06,27385.0,68.3911,68.4196,68.3721,68.3721,27385.0
2023-09-15 14:00:00,72.06,72.07,72.01,72.02,36109.0,68.3721,68.3816,68.3247,68.3342,36109.0
2023-09-15 14:10:00,72.02,72.03,71.96,72.02,39238.0,68.3342,68.3437,68.2772,68.3342,39238.0
2023-09-15 14:20:00,72.02,72.08,72.01,72.03,32259.0,68.3342,68.3911,68.3247,68.3437,32259.0
2023-09-15 14:30:00,72.03,72.14,72.02,72.13,33827.0,68.3437,68.448,68.3342,68.4385,33827.0
2023-09-15 14:40:00,72.13,72.18,72.12,72.17,27713.0,68.4385,68.486,68.429,68.4765,27713.0
2023-09-15 14:50:00,72.17,72.21,72.14,72.2,30484.0,68.4765,68.5144,68.448,68.505,30484.0
2023-09-15 15:00:00,72.19,72.2,72.15,72.16,46423.0,68.4955,68.505,68.4575,68.467,46423.0
2023-09-15 15:10:00,72.16,72.17,72.11,72.11,51604.0,68.467,68.4765,68.4196,68.4196,51604.0
2023-09-15 15:20:00,72.11,72.12,72.07,72.09,78247.0,68.4196,68.429,68.3816,68.4006,78247.0
2023-09-15 15:30:00,72.09,72.13,72.01,72.02,103342.0,68.4006,68.4385,68.3247,68.3342,103342.0
2023-09-15 15:40:00,72.02,72.12,72.0,72.04,117267.0,68.3342,68.429,68.3152,68.3531,117267.0
2023-09-15 15:50:00,72.04,72.09,71.91,71.94,475229.0,68.3531,68.4006,68.2298,68.2583,475229.0
2023-09-18 09:30:00,72.33,72.38,71.89,72.03,105004.0,68.6283,68.6757,68.2108,68.3437,105004.0
2023-09-18 09:40:00,72.04,72.11,71.91,72.0,53321.0,68.3531,68.4196,68.2298,68.3152,53321.0
2023-09-18 09:50:00,71.98,72.02,71.79,71.85,39405.0,68.2962,68.3342,68.1159,68.1729,39405.0
2023-09-18 10:00:00,71.85,71.89,71.61,71.67,50350.0,68.1729,68.2108,67.9451,68.0021,50350.0
2023-09-18 10:10:00,71.66,71.75,71.62,71.62,41417.0,67.9926,68.078,67.9546,67.9546,41417.0
2023-09-18 10:20:00,71.63,71.69,71.62,71.65,53353.0,67.9641,68.0211,67.9546,67.9831,53353.0
2023-09-18 10:30:00,71.65,71.7,71.54,71.55,66654.0,67.9831,68.0305,67.8787,67.8882,66654.0
2023-09-18 10:40:00,71.55,71.6,71.54,71.55,43251.0,67.8882,67.9357,67.8787,67.8882,43251.0
2023-09-18 10:50:00,71.54,71.67,71.53,71.63,63458.0,67.8787,68.0021,67.8692,67.9641,63458.0
2023-09-18 11:00:00,71.62,71.65,71.49,71.51,44570.0,67.9546,67.9831,67.8313,67.8503,44570.0
2023-09-18 11:10:00,71.51,71.53,71.44,71.5,39798.0,67.8503,67.8692,67.7838,67.8408,39798.0
2023-09-18 11:20:00,71.49,71.59,71.48,71.58,36957.0,67.8313,67.9262,67.8218,67.9167,36957.0
2023-09-18 11:30:00,71.59,71.68,71.57,71.67,31376.0,67.9262,68.0116,67.9072,68.0021,31376.0
2023-09-18 11:40:00,71.68,71.72,71.66,71.71,20777.0,68.0116,68.0495,67.9926,68.04,20777.0
2023-09-18 11:50:00,71.71,71.74,71.68,71.69,31225.0,68.04,68.0685,68.0116,68.0211,31225.0
2023-09-18 12:00:00,71.69,71.75,71.68,71.74,25954.0,68.0211,68.078,68.0116,68.0685,25954.0
2023-09-18 12:10:00,71.74,71.8,71.73,71.78,35464.0,68.0685,68.1254,68.059,68.1064,35464.0
2023-09-18 12:20:00,71.78,71.82,71.77,71.78,15565.0,68.1064,68.1444,68.097,68.1064,15565.0
2023-09-18 12:30:00,71.78,71.82,71.78,71.81,17064.0,68.1064,68.1444,68.1064,68.1349,17064.0
2023-09-18 12:40:00,71.81,71.88,71.81,71.87,27996.0,68.1349,68.2013,68.1349,68.1918,27996.0
2023-09-18 12:50:00,71.87,71.89,71.85,71.87,20029.0,68.1918,68.2108,68.1729,68.1918,20029.0
2023-09-18 13:00:00,71.87,71.92,71.87,71.91,24171.0,68.1918,68.2393,68.1918,68.2298,24171.0
2023-09-18 13:10:00,71.91,71.97,71.91,71.94,22799.0,68.2298,68.2867,68.2298,68.2583,22799.0
2023-09-18 13:20:00,71.94,71.96,71.89,71.91,26637.0,68.2583,68.2772,68.2108,68.2298,26637.0
2023-09-18 13:30:00,71.91,71.92,71.88,71.88,21020.0,68.2298,68.2393,68.2013,68.2013,21020.0
2023-09-18 13:40:00,71.88,71.91,71.84,71.85,23202.0,68.2013,68.2298,68.1634,68.1729,23202.0
2023-09-18 13:50:00,71.85,71.89,71.82,71.82,28789.0,68.1729,68.2108,68.1444,68.1444,28789.0
2023-09-18 14:00:00,71.83,71.84,71.79,71.84,26044.0,68.1539,68.1634,68.1159,68.1634,26044.0
2023-09-18 14:10:00,71.84,71.85,71.79,71.81,22021.0,68.1634,68.1729,68.1159,68.1349,22021.0
2023-09-18 14:20:00,71.81,71.81,71.71,71.72,32985.0,68.1349,68.1349,68.04,68.0495,32985.0
2023-09-18 14:30:00,71.71,71.73,71.69,71.69,20712.0,68.04,68.059,68.0211,68.0211,20712.0
2023-09-18 14:40:00,71.7,71.71,71.68,71.68,16147.0,68.0305,68.04,68.0116,68.0116,16147.0
2023-09-18 14:50:00,71.67,71.71,71.66,71.69,38643.0,68.0021,68.04,67.9926,68.0211,38643.0
2023-09-18 15:00:00,71.69,71.7,71.67,71.69,50058.0,68.0211,68.0305,68.0021,68.0211,50058.0
2023-09-18 15:10:00,71.69,71.71,71.66,71.7,26465.0,68.0211,68.04,67.9926,68.0305,26465.0
2023-09-18 15:20:00,71.7,71.74,71.67,71.73,46695.0,68.0305,68.0685,68.0021,68.059,46695.0
2023-09-18 15:30:00,71.73,71.78,71.69,71.77,67757.0,68.059,68.1064,68.0211,68.097,67757.0
2023-09-18 15:40:00,71.77,71.81,71.77,71.77,69365.0,68.097,68.1349,68.097,68.097,69365.0
2023-09-18 15:50:00,71.77,71.88,71.76,71.85,381792.0,68.097,68.2013,68.0875,68.1729,381792.0
2023-09-19 09:30:00,71.73,71.73,71.26,71.26,87033.0,68.059,68.059,67.6131,67.6131,87033.0
2023-09-19 09:40:00,71.28,71.6,71.23,71.59,71841.0,67.632,67.9357,67.5846,67.9262,71841.0
2023-09-19 09:50:00,71.58,71.67,71.56,71.56,58889.0,67.9167,68.0021,67.8977,67.8977,58889.0
2023-09-19 10:00:00,71.58,71.62,71.46,71.47,61773.0,67.9167,67.9546,67.8028,67.8123,61773.0
2023-09-19 10:10:00,71.47,71.49,71.39,71.41,52571.0,67.8123,67.8313,67.7364,67.7554,52571.0
2023-09-19 10:20:00,71.42,71.51,71.4,71.51,52998.0,67.7649,67.8503,67.7459,67.8503,52998.0
2023-09-19 10:30:00,71.52,71.56,71.48,71.51,74867.0,67.8598,67.8977,67.8218,67.8503,74867.0
2023-09-19 10:40:00,71.51,71.56,71.48,71.51,75649.0,67.8503,67.8977,67.8218,67.8503,75649.0
2023-09-19 10:50:00,71.51,71.53,71.43,71.47,67440.0,67.8503,67.8692,67.7744,67.8123,67440.0
2023-09-19 11:00:00,71.47,71.49,71.39,71.42,55544.0,67.8123,67.8313,67.7364,67.7649,55544.0
2023-09-19 11:10:00,71.42,71.48,71.39,71.43,38151.0,67.7649,67.8218,67.7364,67.7744,38151.0
2023-09-19 11:20:00,71.44,71.47,71.42,71.45,51441.0,67.7838,67.8123,67.7649,67.7933,51441.0
2023-09-19 11:30:00,71.45,71.48,71.43,71.44,33816.0,67.7933,67.8218,67.7744,67.7838,33816.0
2023-09-19 11:40:00,71.43,71.48,71.42,71.45,36073.0,67.7744,67.8218,67.7649,67.7933,36073.0
2023-09-19 11:50:00,71.46,71.51,71.43,71.46,35204.0,67.8028,67.8503,67.7744,67.8028,35204.0
2023-09-19 12:00:00,71.46,71.47,71.38,71.4,37185.0,67.8028,67.8123,67.7269,67.7459,37185.0
2023-09-19 12:10:00,71.4,71.42,71.33,71.37,36376.0,67.7459,67.7649,67.6795,67.7174,36376.0
2023-09-19 12:20:00,71.36,71.4,71.32,71.32,60761.0,67.7079,67.7459,67.67,67.67,60761.0
2023-09-19 12:30:00,71.32,71.37,71.16,71.17,69117.0,67.67,67.7174,67.5182,67.5277,69117.0
2023-09-19 12:40:00,71.17,71.25,71.16,71.24,48831.0,67.5277,67.6036,67.5182,67.5941,48831.0
2023-09-19 12:50:00,71.25,71.26,71.21,71.23,41111.0,67.6036,67.6131,67.5656,67.5846,41111.0
2023-09-19 13:00:00,71.23,71.26,71.19,71.26,42526.0,67.5846,67.6131,67.5466,67.6131,42526.0
2023-09-19 13:10:00,71.25,71.28,71.2,71.28,47339.0,67.6036,67.632,67.5561,67.632,47339.0
2023-09-19 13:20:00,71.28,71.31,71.24,71.25,40348.0,67.632,67.6605,67.5941,67.6036,40348.0
2023-09-19 13:30:00,71.25,71.3,71.24,71.29,41588.0,67.6036,67.651,67.5941,67.6415,41588.0
2023-09-19 13:40:00,71.3,71.5,71.27,71.47,85011.0,67.651,67.8408,67.6225,67.8123,85011.0
2023-09-19 13:50:00,71.47,71.51,71.45,71.5,49045.0,67.8123,67.8503,67.7933,67.8408,49045.0
2023-09-19 14:00:00,71.5,71.54,71.47,71.51,47706.0,67.8408,67.8787,67.8123,67.8503,47706.0
2023-09-19 14:10:00,71.51,71.51,71.46,71.47,41224.0,67.8503,67.8503,67.8028,67.8123,41224.0
2023-09-19 14:20:00,71.48,71.48,71.42,71.42,36446.0,67.8218,67.8218,67.7649,67.7649,36446.0
2023-09-19 14:30:00,71.42,71.59,71.42,71.55,58285.0,67.7649,67.9262,67.7649,67.8882,58285.0
2023-09-19 14:40:00,71.55,71.6,71.53,71.56,43620.0,67.8882,67.9357,67.8692,67.8977,43620.0
2023-09-19 14:50:00,71.55,71.56,71.51,71.52,58903.0,67.8882,67.8977,67.8503,67.8598,58903.0
2023-09-19 15:00:00,71.51,71.54,71.5,71.52,41588.0,67.8503,67.8787,67.8408,67.8598,41588.0
2023-09-19 15:10:00,71.52,71.52,71.4,71.41,39269.0,67.8598,67.8598,67.7459,67.7554,39269.0
2023-09-19 15:20:00,71.4,71.43,71.33,71.42,64002.0,67.7459,67.7744,67.6795,67.7649,64002.0
2023-09-19 15:30:00,71.42,71.52,71.41,71.48,112747.0,67.7649,67.8598,67.7554,67.8218,112747.0
2023-09-19 15:40:00,71.48,71.5,71.44,71.46,73614.0,67.8218,67.8408,67.7838,67.8028,73614.0
2023-09-19 15:50:00,71.46,71.57,71.46,71.51,379799.0,67.8028,67.9072,67.8028,67.8503,379799.0
2023-09-20 09:30:00,71.74,71.81,71.45,71.45,141248.0,68.0685,68.1349,67.7933,67.7933,141248.0
2023-09-20 09:40:00,71.44,71.45,71.2,71.31,56550.0,67.7838,67.7933,67.5561,67.6605,56550.0
2023-09-20 09:50:00,71.3,71.4,71.26,71.39,37031.0,67.651,67.7459,67.6131,67.7364,37031.0
2023-09-20 10:00:00,71.39,71.53,71.33,71.48,45965.0,67.7364,67.8692,67.6795,67.8218,45965.0
2023-09-20 10:10:00,71.48,71.54,71.46,71.49,45348.0,67.8218,67.8787,67.8028,67.8313,45348.0
2023-09-20 10:20:00,71.48,71.65,71.48,71.65,36119.0,67.8218,67.9831,67.8218,67.9831,36119.0
2023-09-20 10:30:00,71.65,71.7,71.6,71.67,39642.0,67.9831,68.0305,67.9357,68.0021,39642.0
2023-09-20 10:40:00,71.67,71.76,71.67,71.69,30558.0,68.0021,68.0875,68.0021,68.0211,30558.0
2023-09-20 10:50:00,71.69,71.81,71.69,71.78,41625.0,68.0211,68.1349,68.0211,68.1064,41625.0
2023-09-20 11:00:00,71.79,71.88,71.79,71.82,38843.0,68.1159,68.2013,68.1159,68.1444,38843.0
2023-09-20 11:10:00,71.83,71.87,71.81,71.82,28154.0,68.1539,68.1918,68.1349,68.1444,28154.0
2023-09-20 11:20:00,71.82,71.85,71.79,71.83,30355.0,68.1444,68.1729,68.1159,68.1539,30355.0
2023-09-20 11:30:00,71.83,71.87,71.77,71.84,44434.0,68.1539,68.1918,68.097,68.1634,44434.0
2023-09-20 11:40:00,71.84,71.85,71.8,71.82,26523.0,68.1634,68.1729,68.1254,68.1444,26523.0
2023-09-20 11:50:00,71.82,71.87,71.8,71.86,33763.0,68.1444,68.1918,68.1254,68.1824,33763.0
2023-09-20 12:00:00,71.86,71.91,71.84,71.9,34245.0,68.1824,68.2298,68.1634,68.2203,34245.0
2023-09-20 12:10:00,71.89,71.9,71.85,71.86,43289.0,68.2108,68.2203,68.1729,68.1824,43289.0
2023-09-20 12:20:00,71.85,71.92,71.85,71.91,55977.0,68.1729,68.2393,68.1729,68.2298,55977.0
2023-09-20 12:30:00,71.91,72.0,71.9,72.0,45491.0,68.2298,68.3152,68.2203,68.3152,45491.0
2023-09-20 12:40:00,72.0,72.08,71.99,72.06,84426.0,68.3152,68.3911,68.3057,68.3721,84426.0
2023-09-20 12:50:00,72.06,72.09,72.05,72.07,38196.0,68.3721,68.4006,68.3626,68.3816,38196.0
2023-09-20 13:00:00,72.08,72.08,71.96,71.96,27356.0,68.3911,68.3911,68.2772,68.2772,27356.0
2023-09-20 13:10:00,71.96,71.98,71.93,71.97,24401.0,68.2772,68.2962,68.2488,68.2867,24401.0
2023-09-20 13:20:00,71.97,72.04,71.97,72.03,24808.0,68.2867,68.3531,68.2867,68.3437,24808.0
2023-09-20 13:30:00,72.02,72.03,71.98,72.0,15899.0,68.3342,68.3437,68.2962,68.3152,15899.0
2023-09-20 13:40:00,72.0,72.02,71.97,72.02,18761.0,68.3152,68.3342,68.2867,68.3342,18761.0
2023-09-20 13:50:00,72.01,72.08,72.01,72.08,19009.0,68.3247,68.3911,68.3247,68.3911,19009.0
2023-09-20 14:00:00,72.08,72.08,71.81,71.88,69919.0,68.3911,68.3911,68.1349,68.2013,69919.0
2023-09-20 14:10:00,71.87,71.96,71.84,71.9,59387.0,68.1918,68.2772,68.1634,68.2203,59387.0
2023-09-20 14:20:00,71.89,71.91,71.84,71.86,58245.0,68.2108,68.2298,68.1634,68.1824,58245.0
2023-09-20 14:30:00,71.86,72.02,71.82,71.92,71344.0,68.1824,68.3342,68.1444,68.2393,71344.0
2023-09-20 14:40:00,71.91,71.97,71.85,71.85,45878.0,68.2298,68.2867,68.1729,68.1729,45878.0
2023-09-20 14:50:00,71.86,71.89,71.76,71.77,62119.0,68.1824,68.2108,68.0875,68.097,62119.0
2023-09-20 15:00:00,71.76,71.8,71.71,71.76,54370.0,68.0875,68.1254,68.04,68.0875,54370.0
2023-09-20 15:10:00,71.75,71.78,71.7,71.74,81624.0,68.078,68.1064,68.0305,68.0685,81624.0
2023-09-20 15:20:00,71.75,71.78,71.68,71.73,91360.0,68.078,68.1064,68.0116,68.059,91360.0
2023-09-20 15:30:00,71.73,71.73,71.56,71.61,100100.0,68.059,68.059,67.8977,67.9451,100100.0
2023-09-20 15:40:00,71.61,71.71,71.6,71.67,106811.0,67.9451,68.04,67.9357,68.0021,106811.0
2023-09-20 15:50:00,71.67,71.73,71.6,71.62,462518.0,68.0021,68.059,67.9357,67.9546,462518.0
2023-09-21 09:30:00,71.42,71.8,71.06,71.08,114025.0,67.7649,68.1254,67.4233,67.4423,114025.0
2023-09-21 09:40:00,71.08,71.3,71.01,71.3,80371.0,67.4423,67.651,67.3759,67.651,80371.0
2023-09-21 09:50:00,71.3,71.5,71.29,71.4,65798.0,67.651,67.8408,67.6415,67.7459,65798.0
2023-09-21 10:00:00,71.4,71.43,71.32,71.32,36885.0,67.7459,67.7744,67.67,67.67,36885.0
2023-09-21 10:10:00,71.31,71.5,71.3,71.37,34375.0,67.6605,67.8408,67.651,67.7174,34375.0
2023-09-21 10:20:00,71.37,71.45,71.36,71.42,31888.0,67.7174,67.7933,67.7079,67.7649,31888.0
2023-09-21 10:30:00,71.43,71.49,71.35,71.38,36663.0,67.7744,67.8313,67.6985,67.7269,36663.0
2023-09-21 10:40:00,71.37,71.39,71.21,71.26,37310.0,67.7174,67.7364,67.5656,67.6131,37310.0
2023-09-21 10:50:00,71.26,71.33,71.16,71.22,50889.0,67.6131,67.6795,67.5182,67.5751,50889.0
2023-09-21 11:00:00,71.22,71.38,71.22,71.32,35686.0,67.5751,67.7269,67.5751,67.67,35686.0
2023-09-21 11:10:00,71.33,71.38,71.28,71.31,31053.0,67.6795,67.7269,67.632,67.6605,31053.0
2023-09-21 11:20:00,71.31,71.31,71.2,71.2,28159.0,67.6605,67.6605,67.5561,67.5561,28159.0
2023-09-21 11:30:00,71.2,71.2,71.12,71.15,24311.0,67.5561,67.5561,67.4802,67.5087,24311.0
2023-09-21 11:40:00,71.15,71.3,71.14,71.28,36210.0,67.5087,67.651,67.4992,67.632,36210.0
2023-09-21 11:50:00,71.29,71.34,71.26,71.29,26833.0,67.6415,67.689,67.6131,67.6415,26833.0
2023-09-21 12:00:00,71.29,71.34,71.27,71.28,40774.0,67.6415,67.689,67.6225,67.632,40774.0
2023-09-21 12:10:00,71.28,71.29,71.19,71.24,33949.0,67.632,67.6415,67.5466,67.5941,33949.0
2023-09-21 12:20:00,71.24,71.26,71.19,71.2,77444.0,67.5941,67.6131,67.5466,67.5561,77444.0
2023-09-21 12:30:00,71.19,71.24,71.17,71.23,30226.0,67.5466,67.5941,67.5277,67.5846,30226.0
2023-09-21 12:40:00,71.23,71.28,71.22,71.24,33136.0,67.5846,67.632,67.5751,67.5941,33136.0
2023-09-21 12:50:00,71.23,71.32,71.22,71.31,51438.0,67.5846,67.67,67.5751,67.6605,51438.0
2023-09-21 13:00:00,71.31,71.34,71.26,71.27,45184.0,67.6605,67.689,67.6131,67.6225,45184.0
2023-09-21 13:10:00,71.27,71.35,71.23,71.34,69997.0,67.6225,67.6985,67.5846,67.689,69997.0
2023-09-21 13:20:00,71.33,71.4,71.31,71.39,21762.0,67.6795,67.7459,67.6605,67.7364,21762.0
2023-09-21 13:30:00,71.4,71.43,71.35,71.35,24232.0,67.7459,67.7744,67.6985,67.6985,24232.0
2023-09-21 13:40:00,71.36,71.4,71.28,71.31,45423.0,67.7079,67.7459,67.632,67.6605,45423.0
2023-09-21 13:50:00,71.32,71.33,71.25,71.28,24106.0,67.67,67.6795,67.6036,67.632,24106.0
2023-09-21 14:00:00,71.28,71.29,71.22,71.27,49931.0,67.632,67.6415,67.5751,67.6225,49931.0
2023-09-21 14:10:00,71.27,71.32,71.24,71.3,81902.0,67.6225,67.67,67.5941,67.651,81902.0
2023-09-21 14:20:00,71.3,71.33,71.28,71.31,82613.0,67.651,67.6795,67.632,67.6605,82613.0
2023-09-21 14:30:00,71.3,71.3,71.24,71.27,50386.0,67.651,67.651,67.5941,67.6225,50386.0
2023-09-21 14:40:00,71.27,71.27,71.19,71.19,26013.0,67.6225,67.6225,67.5466,67.5466,26013.0
2023-09-21 14:50:00,71.18,71.27,71.16,71.25,50178.0,67.5372,67.6225,67.5182,67.6036,50178.0
2023-09-21 15:00:00,71.26,71.26,71.21,71.25,54970.0,67.6131,67.6131,67.5656,67.6036,54970.0
2023-09-21 15:10:00,71.25,71.28,71.18,71.23,42251.0,67.6036,67.632,67.5372,67.5846,42251.0
2023-09-21 15:20:00,71.22,71.27,71.09,71.11,98809.0,67.5751,67.6225,67.4518,67.4707,98809.0
2023-09-21 15:30:00,71.11,71.11,71.01,71.03,103021.0,67.4707,67.4707,67.3759,67.3948,103021.0
2023-09-21 15:40:00,71.03,71.05,70.93,70.94,121414.0,67.3948,67.4138,67.2999,67.3094,121414.0
2023-09-21 15:50:00,70.94,70.94,70.66,70.7,648108.0,67.3094,67.3094,67.0438,67.0817,648108.0
2023-09-22 09:30:00,70.65,70.71,70.35,70.58,277940.0,67.0343,67.0912,66.7496,66.9679,277940.0
2023-09-22 09:40:00,70.56,70.78,70.47,70.51,120667.0,66.9489,67.1576,66.8635,66.9014,120667.0
2023-09-22 09:50:00,70.52,70.6,70.48,70.59,81562.0,66.9109,66.9868,66.873,66.9773,81562.0
2023-09-22 10:00:00,70.6,70.67,70.57,70.66,61640.0,66.9868,67.0533,66.9584,67.0438,61640.0
2023-09-22 10:10:00,70.66,70.71,70.58,70.7,63610.0,67.0438,67.0912,66.9679,67.0817,63610.0
2023-09-22 10:20:00,70.7,70.8,70.69,70.79,47450.0,67.0817,67.1766,67.0722,67.1671,47450.0
2023-09-22 10:30:00,70.79,70.86,70.73,70.76,93370.0,67.1671,67.2335,67.1102,67.1386,93370.0
2023-09-22 10:40:00,70.76,70.9,70.74,70.84,67403.0,67.1386,67.2715,67.1197,67.2146,67403.0
2023-09-22 10:50:00,70.83,70.94,70.81,70.87,92893.0,67.2051,67.3094,67.1861,67.243,92893.0
2023-09-22 11:00:00,70.88,70.94,70.85,70.88,74088.0,67.2525,67.3094,67.224,67.2525,74088.0
2023-09-22 11:10:00,70.88,70.95,70.85,70.85,78179.0,67.2525,67.3189,67.224,67.224,78179.0
2023-09-22 11:20:00,70.84,70.95,70.84,70.95,45380.0,67.2146,67.3189,67.2146,67.3189,45380.0
2023-09-22 11:30:00,70.95,71.06,70.95,71.0,74171.0,67.3189,67.4233,67.3189,67.3664,74171.0
2023-09-22 11:40:00,70.99,71.02,70.9,70.93,39918.0,67.3569,67.3853,67.2715,67.2999,39918.0
2023-09-22 11:50:00,70.92,70.95,70.83,70.85,69175.0,67.2905,67.3189,67.2051,67.224,69175.0
2023-09-22 12:00:00,70.85,70.88,70.81,70.86,41058.0,67.224,67.2525,67.1861,67.2335,41058.0
2023-09-22 12:10:00,70.85,70.87,70.81,70.83,31610.0,67.224,67.243,67.1861,67.2051,31610.0
2023-09-22 12:20:00,70.83,70.86,70.81,70.86,33593.0,67.2051,67.2335,67.1861,67.2335,33593.0
2023-09-22 12:30:00,70.86,70.87,70.82,70.86,63573.0,67.2335,67.243,67.1956,67.2335,63573.0
2023-09-22 12:40:00,70.88,70.97,70.87,70.95,44929.0,67.2525,67.3379,67.243,67.3189,44929.0
2023-09-22 12:50:00,70.94,70.96,70.91,70.95,38829.0,67.3094,67.3284,67.281,67.3189,38829.0
2023-09-22 13:00:00,70.95,70.96,70.87,70.92,94815.0,67.3189,67.3284,67.243,67.2905,94815.0
2023-09-22 13:10:00,70.92,70.96,70.91,70.93,38941.0,67.2905,67.3284,67.281,67.2999,38941.0
2023-09-22 13:20:00,70.93,70.93,70.76,70.78,62291.0,67.2999,67.2999,67.1386,67.1576,62291.0
2023-09-22 13:30:00,70.78,70.82,70.73,70.76,66660.0,67.1576,67.1956,67.1102,67.1386,66660.0
2023-09-22 13:40:00,70.76,70.76,70.67,70.74,33026.0,67.1386,67.1386,67.0533,67.1197,33026.0
2023-09-22 13:50:00,70.73,70.85,70.72,70.82,90387.0,67.1102,67.224,67.1007,67.1956,90387.0
2023-09-22 14:00:00,70.82,70.85,70.78,70.78,113431.0,67.1956,67.224,67.1576,67.1576,113431.0
2023-09-22 14:10:00,70.78,70.81,70.75,70.76,42593.0,67.1576,67.1861,67.1292,67.1386,42593.0
2023-09-22 14:20:00,70.75,70.81,70.74,70.78,49356.0,67.1292,67.1861,67.1197,67.1576,49356.0
2023-09-22 14:30:00,70.78,70.81,70.74,70.76,86785.0,67.1576,67.1861,67.1197,67.1386,86785.0
2023-09-22 14:40:00,70.75,70.76,70.69,70.7,48689.0,67.1292,67.1386,67.0722,67.0817,48689.0
2023-09-22 14:50:00,70.7,70.74,70.69,70.73,53082.0,67.0817,67.1197,67.0722,67.1102,53082.0
2023-09-22 15:00:00,70.73,70.87,70.72,70.86,108382.0,67.1102,67.243,67.1007,67.2335,108382.0
2023-09-22 15:10:00,70.86,70.93,70.86,70.86,132459.0,67.2335,67.2999,67.2335,67.2335,132459.0
2023-09-22 15:20:00,70.87,70.93,70.84,70.88,146211.0,67.243,67.2999,67.2146,67.2525,146211.0
2023-09-22 15:30:00,70.88,70.92,70.77,70.81,77043.0,67.2525,67.2905,67.1481,67.1861,77043.0
2023-09-22 15:40:00,70.81,70.81,70.58,70.61,93839.0,67.1861,67.1861,66.9679,66.9963,93839.0
2023-09-22 15:50:00,70.6,70.61,70.35,70.43,643374.0,66.9868,66.9963,66.7496,66.8255,643374.0
2023-09-25 09:30:00,70.24,70.39,70.18,70.31,81337.0,66.6453,66.7876,66.5883,66.7117,81337.0
2023-09-25 09:40:00,70.31,70.32,70.01,70.03,43892.0,66.7117,66.7212,66.427,66.446,43892.0
2023-09-25 09:50:00,70.03,70.15,70.01,70.1,36910.0,66.446,66.5599,66.427,66.5124,36910.0
2023-09-25 10:00:00,70.11,70.13,70.02,70.07,50904.0,66.5219,66.5409,66.4365,66.484,50904.0
2023-09-25 10:10:00,70.06,70.11,70.0,70.01,56766.0,66.4745,66.5219,66.4175,66.427,56766.0
2023-09-25 10:20:00,70.02,70.02,69.93,69.97,52074.0,66.4365,66.4365,66.3511,66.3891,52074.0
2023-09-25 10:30:00,69.97,70.09,69.96,70.07,46926.0,66.3891,66.5029,66.3796,66.484,46926.0
2023-09-25 10:40:00,70.07,70.2,70.06,70.14,94315.0,66.484,66.6073,66.4745,66.5504,94315.0
2023-09-25 10:50:00,70.14,70.16,70.03,70.05,42888.0,66.5504,66.5694,66.446,66.465,42888.0
2023-09-25 11:00:00,70.05,70.05,69.84,69.86,47713.0,66.465,66.465,66.2657,66.2847,47713.0
2023-09-25 11:10:00,69.87,70.02,69.82,70.01,88190.0,66.2942,66.4365,66.2468,66.427,88190.0
2023-09-25 11:20:00,70.02,70.08,70.0,70.05,66694.0,66.4365,66.4934,66.4175,66.465,66694.0
2023-09-25 11:30:00,70.06,70.06,70.01,70.03,44737.0,66.4745,66.4745,66.427,66.446,44737.0
2023-09-25 11:40:00,70.03,70.13,70.01,70.09,67405.0,66.446,66.5409,66.427,66.5029,67405.0
2023-09-25 11:50:00,70.09,70.13,70.06,70.09,36687.0,66.5029,66.5409,66.4745,66.5029,36687.0
2023-09-25 12:00:00,70.09,70.09,70.01,70.02,28460.0,66.5029,66.5029,66.427,66.4365,28460.0
2023-09-25 12:10:00,70.01,70.05,69.95,69.95,36687.0,66.427,66.465,66.3701,66.3701,36687.0
2023-09-25 12:20:00,69.95,69.96,69.87,69.91,44078.0,66.3701,66.3796,66.2942,66.3321,44078.0
2023-09-25 12:30:00,69.91,69.92,69.84,69.9,31580.0,66.3321,66.3416,66.2657,66.3227,31580.0
2023-09-25 12:40:00,69.9,69.9,69.78,69.79,33333.0,66.3227,66.3227,66.2088,66.2183,33333.0
2023-09-25 12:50:00,69.78,69.78,69.71,69.72,34075.0,66.2088,66.2088,66.1424,66.1519,34075.0
2023-09-25 13:00:00,69.71,69.72,69.65,69.66,29337.0,66.1424,66.1519,66.0855,66.0949,29337.0
2023-09-25 13:10:00,69.66,69.71,69.61,69.66,54671.0,66.0949,66.1424,66.0475,66.0949,54671.0
2023-09-25 13:20:00,69.66,69.7,69.53,69.55,72704.0,66.0949,66.1329,65.9716,65.9906,72704.0
2023-09-25 13:30:00,69.56,69.59,69.53,69.58,60413.0,66.0001,66.0285,65.9716,66.019,60413.0
2023-09-25 13:40:00,69.58,69.58,69.48,69.56,41140.0,66.019,66.019,65.9242,66.0001,41140.0
2023-09-25 13:50:00,69.56,69.7,69.55,69.7,28209.0,66.0001,66.1329,65.9906,66.1329,28209.0
2023-09-25 14:00:00,69.7,69.77,69.68,69.7,32203.0,66.1329,66.1993,66.1139,66.1329,32203.0
2023-09-25 14:10:00,69.69,69.7,69.53,69.54,25084.0,66.1234,66.1329,65.9716,65.9811,25084.0
2023-09-25 14:20:00,69.54,69.54,69.46,69.47,26301.0,65.9811,65.9811,65.9052,65.9147,26301.0
2023-09-25 14:30:00,69.46,69.5,69.44,69.49,29618.0,65.9052,65.9431,65.8862,65.9336,29618.0
2023-09-25 14:40:00,69.48,69.49,69.42,69.43,46670.0,65.9242,65.9336,65.8672,65.8767,46670.0
2023-09-25 14:50:00,69.42,69.48,69.4,69.41,42051.0,65.8672,65.9242,65.8482,65.8577,42051.0
2023-09-25 15:00:00,69.4,69.4,69.3,69.31,33883.0,65.8482,65.8482,65.7534,65.7629,33883.0
2023-09-25 15:10:00,69.31,69.51,69.3,69.51,42188.0,65.7629,65.9526,65.7534,65.9526,42188.0
2023-09-25 15:20:00,69.52,69.64,69.51,69.63,111450.0,65.9621,66.076,65.9526,66.0665,111450.0
2023-09-25 15:30:00,69.63,69.79,69.6,69.78,69367.0,66.0665,66.2183,66.038,66.2088,69367.0
2023-09-25 15:40:00,69.78,69.8,69.67,69.71,96196.0,66.2088,66.2278,66.1044,66.1424,96196.0
2023-09-25 15:50:00,69.7,69.83,69.65,69.71,536247.0,66.1329,66.2562,66.0855,66.1424,536247.0
2023-09-26 09:30:00,69.55,69.87,69.46,69.75,169517.0,65.9906,66.2942,65.9052,66.1803,169517.0
2023-09-26 09:40:00,69.75,69.82,69.68,69.73,159186.0,66.1803,66.2468,66.1139,66.1614,159186.0
2023-09-26 09:50:00,69.73,69.89,69.71,69.84,83172.0,66.1614,66.3132,66.1424,66.2657,83172.0
2023-09-26 10:00:00,69.84,69.86,69.69,69.72,106730.0,66.2657,66.2847,66.1234,66.1519,106730.0
2023-09-26 10:10:00,69.72,69.72,69.61,69.62,75006.0,66.1519,66.1519,66.0475,66.057,75006.0
2023-09-26 10:20:00,69.62,69.66,69.55,69.56,167306.0,66.057,66.0949,65.9906,66.0001,167306.0
2023-09-26 10:30:00,69.56,69.61,69.49,69.55,356254.0,66.0001,66.0475,65.9336,65.9906,356254.0
2023-09-26 10:40:00,69.54,69.68,69.54,69.67,93693.0,65.9811,66.1139,65.9811,66.1044,93693.0
2023-09-26 10:50:00,69.67,69.98,69.64,69.97,84728.0,66.1044,66.3986,66.076,66.3891,84728.0
2023-09-26 11:00:00,69.98,70.1,69.95,70.03,96230.0,66.3986,66.5124,66.3701,66.446,96230.0
2023-09-26 11:10:00,70.03,70.06,69.94,70.05,82313.0,66.446,66.4745,66.3606,66.465,82313.0
2023-09-26 11:20:00,70.05,70.12,70.04,70.08,70110.0,66.465,66.5314,66.4555,66.4934,70110.0
2023-09-26 11:30:00,70.08,70.3,70.04,70.27,147248.0,66.4934,66.7022,66.4555,66.6737,147248.0
2023-09-26 11:40:00,70.27,70.28,70.17,70.27,79411.0,66.6737,66.6832,66.5788,66.6737,79411.0
2023-09-26 11:50:00,70.27,70.44,70.25,70.39,92064.0,66.6737,66.835,66.6547,66.7876,92064.0
2023-09-26 12:00:00,70.4,70.43,70.31,70.41,156544.0,66.7971,66.8255,66.7117,66.8066,156544.0
2023-09-26 12:10:00,70.41,70.45,70.34,70.36,109135.0,66.8066,66.8445,66.7401,66.7591,109135.0
2023-09-26 12:20:00,70.35,70.42,70.33,70.42,66120.0,66.7496,66.816,66.7307,66.816,66120.0
2023-09-26 12:30:00,70.42,70.46,70.38,70.45,127638.0,66.816,66.854,66.7781,66.8445,127638.0
2023-09-26 12:40:00,70.45,70.48,70.43,70.47,73266.0,66.8445,66.873,66.8255,66.8635,73266.0
2023-09-26 12:50:00,70.47,70.52,70.46,70.5,83463.0,66.8635,66.9109,66.854,66.892,83463.0
2023-09-26 13:00:00,70.5,70.62,70.49,70.6,119468.0,66.892,67.0058,66.8825,66.9868,119468.0
2023-09-26 13:10:00,70.61,70.67,70.55,70.64,111090.0,66.9963,67.0533,66.9394,67.0248,111090.0
2023-09-26 13:20:00,70.63,70.7,70.62,70.66,124798.0,67.0153,67.0817,67.0058,67.0438,124798.0
2023-09-26 13:30:00,70.65,70.66,70.58,70.62,158738.0,67.0343,67.0438,66.9679,67.0058,158738.0
2023-09-26 13:40:00,70.61,70.7,70.6,70.7,521912.0,66.9963,67.0817,66.9868,67.0817,521912.0
2023-09-26 13:50:00,70.7,70.77,70.64,70.75,110059.0,67.0817,67.1481,67.0248,67.1292,110059.0
2023-09-26 14:00:00,70.75,70.8,70.74,70.75,111224.0,67.1292,67.1766,67.1197,67.1292,111224.0
2023-09-26 14:10:00,70.75,70.82,70.74,70.8,157736.0,67.1292,67.1956,67.1197,67.1766,157736.0
2023-09-26 14:20:00,70.8,70.85,70.78,70.83,67178.0,67.1766,67.224,67.1576,67.2051,67178.0
2023-09-26 14:30:00,70.83,70.83,70.74,70.8,105235.0,67.2051,67.2051,67.1197,67.1766,105235.0
2023-09-26 14:40:00,70.8,70.81,70.72,70.75,82243.0,67.1766,67.1861,67.1007,67.1292,82243.0
2023-09-26 14:50:00,70.75,70.82,70.74,70.82,179784.0,67.1292,67.1956,67.1197,67.1956,179784.0
2023-09-26 15:00:00,70.81,70.92,70.78,70.88,116785.0,67.1861,67.2905,67.1576,67.2525,116785.0
2023-09-26 15:10:00,70.88,70.94,70.59,70.59,410533.0,67.2525,67.3094,66.9773,66.9773,410533.0
2023-09-26 15:20:00,70.59,70.64,70.53,70.59,397375.0,66.9773,67.0248,66.9204,66.9773,397375.0
2023-09-26 15:30:00,70.59,70.67,70.59,70.63,170573.0,66.9773,67.0533,66.9773,67.0153,170573.0
2023-09-26 15:40:00,70.64,70.76,70.5,70.56,579375.0,67.0248,67.1386,66.892,66.9489,579375.0
2023-09-26 15:50:00,70.56,70.62,70.53,70.6,793384.0,66.9489,67.0058,66.9204,66.9868,793384.0
2023-09-27 09:30:00,70.78,70.96,70.52,70.54,240372.0,67.1576,67.3284,66.9109,66.9299,240372.0
2023-09-27 09:40:00,70.53,70.64,70.28,70.3,106037.0,66.9204,67.0248,66.6832,66.7022,106037.0
2023-09-27 09:50:00,70.31,70.38,70.15,70.34,134447.0,66.7117,66.7781,66.5599,66.7401,134447.0
2023-09-27 10:00:00,70.34,70.39,70.24,70.25,88910.0,66.7401,66.7876,66.6453,66.6547,88910.0
2023-09-27 10:10:00,70.25,70.37,70.23,70.36,75081.0,66.6547,66.7686,66.6358,66.7591,75081.0
2023-09-27 10:20:00,70.36,70.46,70.29,70.39,90309.0,66.7591,66.854,66.6927,66.7876,90309.0
2023-09-27 10:30:00,70.38,70.47,70.36,70.41,70388.0,66.7781,66.8635,66.7591,66.8066,70388.0
2023-09-27 10:40:00,70.4,70.42,70.34,70.39,80410.0,66.7971,66.816,66.7401,66.7876,80410.0
2023-09-27 10:50:00,70.39,70.39,70.18,70.22,99084.0,66.7876,66.7876,66.5883,66.6263,99084.0
2023-09-27 11:00:00,70.22,70.22,70.09,70.09,121707.0,66.6263,66.6263,66.5029,66.5029,121707.0
2023-09-27 11:10:00,70.09,70.17,70.08,70.13,54626.0,66.5029,66.5788,66.4934,66.5409,54626.0
2023-09-27 11:20:00,70.13,70.21,70.09,70.15,162903.0,66.5409,66.6168,66.5029,66.5599,162903.0
2023-09-27 11:30:00,70.16,70.27,70.16,70.26,132744.0,66.5694,66.6737,66.5694,66.6642,132744.0
2023-09-27 11:40:00,70.25,70.27,70.02,70.05,100334.0,66.6547,66.6737,66.4365,66.465,100334.0
2023-09-27 11:50:00,70.05,70.11,70.02,70.09,82468.0,66.465,66.5219,66.4365,66.5029,82468.0
2023-09-27 12:00:00,70.09,70.14,70.04,70.13,147791.0,66.5029,66.5504,66.4555,66.5409,147791.0
2023-09-27 12:10:00,70.13,70.22,70.08,70.1,383034.0,66.5409,66.6263,66.4934,66.5124,383034.0
2023-09-27 12:20:00,70.1,70.16,70.04,70.16,110810.0,66.5124,66.5694,66.4555,66.5694,110810.0
2023-09-27 12:30:00,70.17,70.21,70.1,70.11,417429.0,66.5788,66.6168,66.5124,66.5219,417429.0
2023-09-27 12:40:00,70.11,70.21,70.08,70.16,226568.0,66.5219,66.6168,66.4934,66.5694,226568.0
2023-09-27 12:50:00,70.15,70.17,70.07,70.09,364501.0,66.5599,66.5788,66.484,66.5029,364501.0
2023-09-27 13:00:00,70.09,70.1,70.01,70.02,93163.0,66.5029,66.5124,66.427,66.4365,93163.0
2023-09-27 13:10:00,70.02,70.03,69.8,69.83,109653.0,66.4365,66.446,66.2278,66.2562,109653.0
2023-09-27 13:20:00,69.83,69.85,69.73,69.76,236067.0,66.2562,66.2752,66.1614,66.1898,236067.0
2023-09-27 13:30:00,69.76,69.82,69.64,69.78,479441.0,66.1898,66.2468,66.076,66.2088,479441.0
2023-09-27 13:40:00,69.78,69.79,69.71,69.74,209600.0,66.2088,66.2183,66.1424,66.1708,209600.0
2023-09-27 13:50:00,69.73,69.87,69.73,69.87,121487.0,66.1614,66.2942,66.1614,66.2942,121487.0
2023-09-27 14:00:00,69.86,69.94,69.82,69.9,94270.0,66.2847,66.3606,66.2468,66.3227,94270.0
2023-09-27 14:10:00,69.9,69.94,69.86,69.91,81694.0,66.3227,66.3606,66.2847,66.3321,81694.0
2023-09-27 14:20:00,69.92,70.08,69.89,70.06,115447.0,66.3416,66.4934,66.3132,66.4745,115447.0
2023-09-27 14:30:00,70.06,70.17,70.06,70.09,460747.0,66.4745,66.5788,66.4745,66.5029,460747.0
2023-09-27 14:40:00,70.09,70.15,70.04,70.09,72543.0,66.5029,66.5599,66.4555,66.5029,72543.0
2023-09-27 14:50:00,70.09,70.12,69.96,69.98,129527.0,66.5029,66.5314,66.3796,66.3986,129527.0
2023-09-27 15:00:00,69.98,70.12,69.91,70.06,791154.0,66.3986,66.5314,66.3321,66.4745,791154.0
2023-09-27 15:10:00,70.06,70.11,69.93,70.01,137111.0,66.4745,66.5219,66.3511,66.427,137111.0
2023-09-27 15:20:00,70.01,70.11,70.0,70.09,397454.0,66.427,66.5219,66.4175,66.5029,397454.0
2023-09-27 15:30:00,70.09,70.1,69.82,69.88,126099.0,66.5029,66.5124,66.2468,66.3037,126099.0
2023-09-27 15:40:00,69.87,69.91,69.74,69.87,350847.0,66.2942,66.3321,66.1708,66.2942,350847.0
2023-09-27 15:50:00,69.87,70.03,69.85,70.0,859441.0,66.2942,66.446,66.2752,66.4175,859441.0
2023-09-28 09:30:00,69.81,70.05,69.51,69.57,143582.0,66.643,66.8721,66.3566,66.4138,143582.0
2023-09-28 09:40:00,69.58,69.61,69.47,69.53,100414.0,66.4234,66.452,66.3184,66.3757,100414.0
2023-09-28 09:50:00,69.52,69.79,69.47,69.78,130757.0,66.3661,66.6239,66.3184,66.6143,130757.0
2023-09-28 10:00:00,69.77,69.89,69.77,69.81,81988.0,66.6048,66.7193,66.6048,66.643,81988.0
2023-09-28 10:10:00,69.8,69.93,69.8,69.9,77464.0,66.6334,66.7575,66.6334,66.7289,77464.0
2023-09-28 10:20:00,69.9,69.95,69.77,69.78,63771.0,66.7289,66.7766,66.6048,66.6143,63771.0
2023-09-28 10:30:00,69.78,69.84,69.68,69.76,80098.0,66.6143,66.6716,66.5189,66.5952,80098.0
2023-09-28 10:40:00,69.76,69.9,69.76,69.85,359021.0,66.5952,66.7289,66.5952,66.6811,359021.0
2023-09-28 10:50:00,69.85,69.88,69.74,69.78,95829.0,66.6811,66.7098,66.5761,66.6143,95829.0
2023-09-28 11:00:00,69.79,69.82,69.73,69.78,107907.0,66.6239,66.6525,66.5666,66.6143,107907.0
2023-09-28 11:10:00,69.78,69.79,69.59,69.6,68825.0,66.6143,66.6239,66.4329,66.4425,68825.0
2023-09-28 11:20:00,69.6,69.65,69.55,69.58,312602.0,66.4425,66.4902,66.3948,66.4234,312602.0
2023-09-28 11:30:00,69.58,69.77,69.57,69.74,812936.0,66.4234,66.6048,66.4138,66.5761,812936.0
2023-09-28 11:40:00,69.73,69.81,69.66,69.66,95862.0,66.5666,66.643,66.4998,66.4998,95862.0
2023-09-28 11:50:00,69.63,69.68,69.58,69.6,54854.0,66.4711,66.5189,66.4234,66.4425,54854.0
2023-09-28 12:00:00,69.6,69.61,69.47,69.48,46521.0,66.4425,66.452,66.3184,66.3279,46521.0
2023-09-28 12:10:00,69.48,69.5,69.39,69.44,49756.0,66.3279,66.347,66.242,66.2897,49756.0
2023-09-28 12:20:00,69.44,69.55,69.42,69.53,52443.0,66.2897,66.3948,66.2706,66.3757,52443.0
2023-09-28 12:30:00,69.53,69.56,69.48,69.52,56244.0,66.3757,66.4043,66.3279,66.3661,56244.0
2023-09-28 12:40:00,69.52,69.57,69.48,69.49,40330.0,66.3661,66.4138,66.3279,66.3375,40330.0
2023-09-28 12:50:00,69.5,69.55,69.44,69.45,69348.0,66.347,66.3948,66.2897,66.2993,69348.0
2023-09-28 13:00:00,69.45,69.48,69.38,69.38,40019.0,66.2993,66.3279,66.2325,66.2325,40019.0
2023-09-28 13:10:00,69.39,69.4,69.35,69.37,41480.0,66.242,66.2516,66.2038,66.2229,41480.0
2023-09-28 13:20:00,69.38,69.5,69.37,69.47,55039.0,66.2325,66.347,66.2229,66.3184,55039.0
2023-09-28 13:30:00,69.47,69.49,69.38,69.46,67610.0,66.3184,66.3375,66.2325,66.3088,67610.0
2023-09-28 13:40:00,69.46,69.54,69.44,69.53,52303.0,66.3088,66.3852,66.2897,66.3757,52303.0
2023-09-28 13:50:00,69.53,69.53,69.45,69.49,46440.0,66.3757,66.3757,66.2993,66.3375,46440.0
2023-09-28 14:00:00,69.5,69.53,69.44,69.53,48727.0,66.347,66.3757,66.2897,66.3757,48727.0
2023-09-28 14:10:00,69.53,69.58,69.51,69.52,62606.0,66.3757,66.4234,66.3566,66.3661,62606.0
2023-09-28 14:20:00,69.53,69.56,69.51,69.53,54366.0,66.3757,66.4043,66.3566,66.3757,54366.0
2023-09-28 14:30:00,69.54,69.55,69.4,69.41,43992.0,66.3852,66.3948,66.2516,66.2611,43992.0
2023-09-28 14:40:00,69.4,69.46,69.39,69.43,44885.0,66.2516,66.3088,66.242,66.2802,44885.0
2023-09-28 14:50:00,69.43,69.49,69.42,69.47,48792.0,66.2802,66.3375,66.2706,66.3184,48792.0
2023-09-28 15:00:00,69.47,69.54,69.44,69.49,61575.0,66.3184,66.3852,66.2897,66.3375,61575.0
2023-09-28 15:10:00,69.49,69.6,69.44,69.58,125119.0,66.3375,66.4425,66.2897,66.4234,125119.0
2023-09-28 15:20:00,69.57,69.64,69.48,69.48,248367.0,66.4138,66.4807,66.3279,66.3279,248367.0
2023-09-28 15:30:00,69.48,69.51,69.38,69.39,108060.0,66.3279,66.3566,66.2325,66.242,108060.0
2023-09-28 15:40:00,69.39,69.46,69.36,69.42,146495.0,66.242,66.3088,66.2134,66.2706,146495.0
2023-09-28 15:50:00,69.41,69.44,69.32,69.39,611571.0,66.2611,66.2897,66.1752,66.242,611571.0
2023-09-29 09:30:00,69.59,69.98,69.57,69.69,127126.0,66.4329,66.8052,66.4138,66.5284,127126.0
2023-09-29 09:40:00,69.68,69.75,69.48,69.58,56888.0,66.5189,66.5857,66.3279,66.4234,56888.0
2023-09-29 09:50:00,69.58,69.59,69.43,69.47,50641.0,66.4234,66.4329,66.2802,66.3184,50641.0
2023-09-29 10:00:00,69.47,69.73,69.47,69.7,53002.0,66.3184,66.5666,66.3184,66.5379,53002.0
2023-09-29 10:10:00,69.7,69.76,69.65,69.73,36522.0,66.5379,66.5952,66.4902,66.5666,36522.0
2023-09-29 10:20:00,69.75,69.89,69.74,69.86,52826.0,66.5857,66.7193,66.5761,66.6907,52826.0
2023-09-29 10:30:00,69.86,69.87,69.72,69.77,239317.0,66.6907,66.7002,66.557,66.6048,239317.0
2023-09-29 10:40:00,69.76,69.78,69.68,69.73,82479.0,66.5952,66.6143,66.5189,66.5666,82479.0
2023-09-29 10:50:00,69.73,69.87,69.73,69.84,76632.0,66.5666,66.7002,66.5666,66.6716,76632.0
2023-09-29 11:00:00,69.86,69.91,69.77,69.83,50452.0,66.6907,66.7384,66.6048,66.662,50452.0
2023-09-29 11:10:00,69.84,69.87,69.71,69.72,37096.0,66.6716,66.7002,66.5475,66.557,37096.0
2023-09-29 11:20:00,69.72,69.86,69.69,69.7,38735.0,66.557,66.6907,66.5284,66.5379,38735.0
2023-09-29 11:30:00,69.7,69.75,69.62,69.65,85101.0,66.5379,66.5857,66.4616,66.4902,85101.0
2023-09-29 11:40:00,69.65,69.65,69.44,69.45,63941.0,66.4902,66.4902,66.2897,66.2993,63941.0
2023-09-29 11:50:00,69.45,69.48,69.4,69.43,36336.0,66.2993,66.3279,66.2516,66.2802,36336.0
2023-09-29 12:00:00,69.44,69.5,69.39,69.45,39403.0,66.2897,66.347,66.242,66.2993,39403.0
2023-09-29 12:10:00,69.45,69.48,69.32,69.45,45187.0,66.2993,66.3279,66.1752,66.2993,45187.0
2023-09-29 12:20:00,69.46,69.5,69.42,69.47,35832.0,66.3088,66.347,66.2706,66.3184,35832.0
2023-09-29 12:30:00,69.46,69.57,69.43,69.55,38838.0,66.3088,66.4138,66.2802,66.3948,38838.0
2023-09-29 12:40:00,69.55,69.57,69.38,69.38,29364.0,66.3948,66.4138,66.2325,66.2325,29364.0
2023-09-29 12:50:00,69.38,69.38,69.29,69.3,39528.0,66.2325,66.2325,66.1465,66.1561,39528.0
2023-09-29 13:00:00,69.29,69.3,69.11,69.14,44280.0,66.1465,66.1561,65.9747,66.0034,44280.0
2023-09-29 13:10:00,69.14,69.18,69.1,69.14,41535.0,66.0034,66.0415,65.9652,66.0034,41535.0
2023-09-29 13:20:00,69.14,69.27,69.12,69.25,36919.0,66.0034,66.1275,65.9843,66.1084,36919.0
2023-09-29 13:30:00,69.26,69.35,69.2,69.34,37993.0,66.1179,66.2038,66.0606,66.1943,37993.0
2023-09-29 13:40:00,69.34,69.37,69.27,69.29,47364.0,66.1943,66.2229,66.1275,66.1465,47364.0
2023-09-29 13:50:00,69.29,69.29,69.13,69.16,31545.0,66.1465,66.1465,65.9938,66.0224,31545.0
2023-09-29 14:00:00,69.16,69.19,69.1,69.14,32940.0,66.0224,66.0511,65.9652,66.0034,32940.0
2023-09-29 14:10:00,69.14,69.19,69.13,69.17,37032.0,66.0034,66.0511,65.9938,66.032,37032.0
2023-09-29 14:20:00,69.17,69.32,69.16,69.26,65109.0,66.032,66.1752,66.0224,66.1179,65109.0
2023-09-29 14:30:00,69.26,69.29,69.18,69.25,38002.0,66.1179,66.1465,66.0415,66.1084,38002.0
2023-09-29 14:40:00,69.25,69.32,69.24,69.28,36432.0,66.1084,66.1752,66.0988,66.137,36432.0
2023-09-29 14:50:00,69.28,69.47,69.25,69.47,56442.0,66.137,66.3184,66.1084,66.3184,56442.0
2023-09-29 15:00:00,69.47,69.51,69.39,69.42,70198.0,66.3184,66.3566,66.242,66.2706,70198.0
2023-09-29 15:10:00,69.43,69.5,69.38,69.47,58465.0,66.2802,66.347,66.2325,66.3184,58465.0
2023-09-29 15:20:00,69.47,69.48,69.32,69.4,69272.0,66.3184,66.3279,66.1752,66.2516,69272.0
2023-09-29 15:30:00,69.4,69.41,69.26,69.36,80284.0,66.2516,66.2611,66.1179,66.2134,80284.0
2023-09-29 15:40:00,69.35,69.44,69.28,69.42,146826.0,66.2038,66.2897,66.137,66.2706,146826.0
2023-09-29 15:50:00,69.42,69.58,69.26,69.42,752386.0,66.2706,66.4234,66.1179,66.2706,752386.0
2023-10-02 09:30:00,69.2,69.29,68.81,68.89,110922.0,66.0606,66.1465,65.6883,65.7647,110922.0
2023-10-02 09:40:00,68.87,68.98,68.76,68.98,84841.0,65.7456,65.8506,65.6406,65.8506,84841.0
2023-10-02 09:50:00,69.0,69.01,68.83,68.84,63126.0,65.8697,65.8792,65.7074,65.717,63126.0
2023-10-02 10:00:00,68.84,68.95,68.75,68.76,89207.0,65.717,65.822,65.631,65.6406,89207.0
2023-10-02 10:10:00,68.76,68.82,68.7,68.75,72440.0,65.6406,65.6979,65.5833,65.631,72440.0
2023-10-02 10:20:00,68.75,68.8,68.71,68.75,83128.0,65.631,65.6788,65.5929,65.631,83128.0
2023-10-02 10:30:00,68.75,68.75,68.59,68.61,72727.0,65.631,65.631,65.4783,65.4974,72727.0
2023-10-02 10:40:00,68.61,68.61,68.36,68.46,80669.0,65.4974,65.4974,65.2587,65.3542,80669.0
2023-10-02 10:50:00,68.47,68.52,68.44,68.49,60583.0,65.3637,65.4115,65.3351,65.3828,60583.0
2023-10-02 11:00:00,68.49,68.56,68.31,68.32,62140.0,65.3828,65.4497,65.211,65.2206,62140.0
2023-10-02 11:10:00,68.31,68.44,68.27,68.44,141778.0,65.211,65.3351,65.1728,65.3351,141778.0
2023-10-02 11:20:00,68.46,68.61,68.45,68.58,72593.0,65.3542,65.4974,65.3447,65.4688,72593.0
2023-10-02 11:30:00,68.59,68.63,68.53,68.56,50724.0,65.4783,65.5165,65.421,65.4497,50724.0
2023-10-02 11:40:00,68.56,68.56,68.34,68.34,67623.0,65.4497,65.4497,65.2396,65.2396,67623.0
2023-10-02 11:50:00,68.35,68.37,68.21,68.28,57638.0,65.2492,65.2683,65.1155,65.1824,57638.0
2023-10-02 12:00:00,68.28,68.37,68.24,68.34,31411.0,65.1824,65.2683,65.1442,65.2396,31411.0
2023-10-02 12:10:00,68.34,68.4,68.3,68.4,32405.0,65.2396,65.2969,65.2015,65.2969,32405.0
2023-10-02 12:20:00,68.39,68.47,68.38,68.44,29211.0,65.2874,65.3637,65.2778,65.3351,29211.0
2023-10-02 12:30:00,68.42,68.44,68.35,68.42,31454.0,65.316,65.3351,65.2492,65.316,31454.0
2023-10-02 12:40:00,68.42,68.43,68.11,68.13,47776.0,65.316,65.3256,65.0201,65.0392,47776.0
2023-10-02 12:50:00,68.14,68.15,68.04,68.08,76195.0,65.0487,65.0583,64.9533,64.9914,76195.0
2023-10-02 13:00:00,68.08,68.18,68.08,68.18,44480.0,64.9914,65.0869,64.9914,65.0869,44480.0
2023-10-02 13:10:00,68.2,68.29,68.19,68.27,35545.0,65.106,65.1919,65.0965,65.1728,35545.0
2023-10-02 13:20:00,68.27,68.37,68.26,68.34,48060.0,65.1728,65.2683,65.1633,65.2396,48060.0
2023-10-02 13:30:00,68.34,68.35,68.25,68.28,31795.0,65.2396,65.2492,65.1537,65.1824,31795.0
2023-10-02 13:40:00,68.28,68.33,68.24,68.26,44445.0,65.1824,65.2301,65.1442,65.1633,44445.0
2023-10-02 13:50:00,68.26,68.29,68.22,68.28,54869.0,65.1633,65.1919,65.1251,65.1824,54869.0
2023-10-02 14:00:00,68.28,68.48,68.28,68.48,62768.0,65.1824,65.3733,65.1824,65.3733,62768.0
2023-10-02 14:10:00,68.48,68.56,68.46,68.5,58115.0,65.3733,65.4497,65.3542,65.3924,58115.0
2023-10-02 14:20:00,68.49,68.5,68.21,68.22,40362.0,65.3828,65.3924,65.1155,65.1251,40362.0
2023-10-02 14:30:00,68.22,68.34,68.2,68.31,70937.0,65.1251,65.2396,65.106,65.211,70937.0
2023-10-02 14:40:00,68.3,68.32,68.26,68.31,62274.0,65.2015,65.2206,65.1633,65.211,62274.0
2023-10-02 14:50:00,68.31,68.37,68.27,68.3,78715.0,65.211,65.2683,65.1728,65.2015,78715.0
2023-10-02 15:00:00,68.29,68.33,68.18,68.29,76586.0,65.1919,65.2301,65.0869,65.1919,76586.0
2023-10-02 15:10:00,68.28,68.41,68.28,68.34,116731.0,65.1824,65.3065,65.1824,65.2396,116731.0
2023-10-02 15:20:00,68.33,68.41,68.31,68.37,97244.0,65.2301,65.3065,65.211,65.2683,97244.0
2023-10-02 15:30:00,68.37,68.49,68.31,68.45,128211.0,65.2683,65.3828,65.211,65.3447,128211.0
2023-10-02 15:40:00,68.45,68.51,68.43,68.48,188034.0,65.3447,65.4019,65.3256,65.3733,188034.0
2023-10-02 15:50:00,68.47,68.52,68.4,68.5,540640.0,65.3637,65.4115,65.2969,65.3924,540640.0
2023-10-03 09:30:00,68.29,68.29,67.88,68.04,277652.0,65.1919,65.1919,64.8005,64.9533,277652.0
2023-10-03 09:40:00,68.05,68.26,67.97,68.08,106041.0,64.9628,65.1633,64.8864,64.9914,106041.0
2023-10-03 09:50:00,68.07,68.07,67.87,67.94,69171.0,64.9819,64.9819,64.791,64.8578,69171.0
2023-10-03 10:00:00,67.94,67.94,67.71,67.72,161819.0,64.8578,64.8578,64.6382,64.6478,161819.0
2023-10-03 10:10:00,67.72,67.94,67.7,67.76,173371.0,64.6478,64.8578,64.6287,64.686,173371.0
2023-10-03 10:20:00,67.77,67.8,67.63,67.64,120875.0,64.6955,64.7241,64.5619,64.5714,120875.0
2023-10-03 10:30:00,67.63,67.63,67.37,67.41,298689.0,64.5619,64.5619,64.3137,64.3518,298689.0
2023-10-03 10:40:00,67.39,67.66,67.39,67.64,89977.0,64.3327,64.5905,64.3327,64.5714,89977.0
2023-10-03 10:50:00,67.64,67.74,67.56,67.72,72239.0,64.5714,64.6669,64.495,64.6478,72239.0
2023-10-03 11:00:00,67.72,67.91,67.71,67.88,75666.0,64.6478,64.8292,64.6382,64.8005,75666.0
2023-10-03 11:10:00,67.89,67.91,67.77,67.87,66380.0,64.8101,64.8292,64.6955,64.791,66380.0
2023-10-03 11:20:00,67.87,67.88,67.72,67.77,62969.0,64.791,64.8005,64.6478,64.6955,62969.0
2023-10-03 11:30:00,67.76,67.76,67.63,67.67,55495.0,64.686,64.686,64.5619,64.6,55495.0
2023-10-03 11:40:00,67.67,67.71,67.56,67.56,35207.0,64.6,64.6382,64.495,64.495,35207.0
2023-10-03 11:50:00,67.56,67.69,67.54,67.67,62347.0,64.495,64.6191,64.4759,64.6,62347.0
2023-10-03 12:00:00,67.67,67.77,67.66,67.72,58809.0,64.6,64.6955,64.5905,64.6478,58809.0
2023-10-03 12:10:00,67.71,67.72,67.61,67.67,66187.0,64.6382,64.6478,64.5428,64.6,66187.0
2023-10-03 12:20:00,67.68,67.72,67.58,67.69,69313.0,64.6096,64.6478,64.5141,64.6191,69313.0
2023-10-03 12:30:00,67.69,67.7,67.59,67.61,65131.0,64.6191,64.6287,64.5237,64.5428,65131.0
2023-10-03 12:40:00,67.61,67.64,67.5,67.56,41835.0,64.5428,64.5714,64.4378,64.495,41835.0
2023-10-03 12:50:00,67.56,67.6,67.53,67.56,53479.0,64.495,64.5332,64.4664,64.495,53479.0
2023-10-03 13:00:00,67.56,67.63,67.53,67.56,75536.0,64.495,64.5619,64.4664,64.495,75536.0
2023-10-03 13:10:00,67.56,67.63,67.55,67.59,40913.0,64.495,64.5619,64.4855,64.5237,40913.0
2023-10-03 13:20:00,67.59,67.65,67.57,67.64,43408.0,64.5237,64.5809,64.5046,64.5714,43408.0
2023-10-03 13:30:00,67.63,67.65,67.56,67.56,35784.0,64.5619,64.5809,64.495,64.495,35784.0
2023-10-03 13:40:00,67.55,67.61,67.54,67.61,83045.0,64.4855,64.5428,64.4759,64.5428,83045.0
2023-10-03 13:50:00,67.62,67.65,67.59,67.65,64657.0,64.5523,64.5809,64.5237,64.5809,64657.0
2023-10-03 14:00:00,67.65,67.69,67.56,67.58,55543.0,64.5809,64.6191,64.495,64.5141,55543.0
2023-10-03 14:10:00,67.59,67.61,67.55,67.56,38087.0,64.5237,64.5428,64.4855,64.495,38087.0
2023-10-03 14:20:00,67.55,67.61,67.53,67.6,58413.0,64.4855,64.5428,64.4664,64.5332,58413.0
2023-10-03 14:30:00,67.59,67.61,67.55,67.56,45632.0,64.5237,64.5428,64.4855,64.495,45632.0
2023-10-03 14:40:00,67.56,67.58,67.52,67.54,53984.0,64.495,64.5141,64.4568,64.4759,53984.0
2023-10-03 14:50:00,67.53,67.57,67.51,67.53,81826.0,64.4664,64.5046,64.4473,64.4664,81826.0
2023-10-03 15:00:00,67.52,67.56,67.48,67.53,81464.0,64.4568,64.495,64.4187,64.4664,81464.0
2023-10-03 15:10:00,67.53,67.66,67.51,67.64,93453.0,64.4664,64.5905,64.4473,64.5714,93453.0
2023-10-03 15:20:00,67.65,67.71,67.64,67.67,104261.0,64.5809,64.6382,64.5714,64.6,104261.0
2023-10-03 15:30:00,67.67,67.68,67.54,67.56,132126.0,64.6,64.6096,64.4759,64.495,132126.0
2023-10-03 15:40:00,67.56,67.6,67.54,67.55,149572.0,64.495,64.5332,64.4759,64.4855,149572.0
2023-10-03 15:50:00,67.54,67.62,67.49,67.61,478364.0,64.4759,64.5523,64.4282,64.5428,478364.0
2023-10-04 09:30:00,67.79,68.06,67.73,67.84,161861.0,64.7146,64.9723,64.6573,64.7623,161861.0
2023-10-04 09:40:00,67.82,67.94,67.39,67.47,152458.0,64.7432,64.8578,64.3327,64.4091,152458.0
2023-10-04 09:50:00,67.48,67.64,67.44,67.6,86319.0,64.4187,64.5714,64.3805,64.5332,86319.0
2023-10-04 10:00:00,67.59,67.71,67.47,67.51,66536.0,64.5237,64.6382,64.4091,64.4473,66536.0
2023-10-04 10:10:00,67.51,67.71,67.5,67.63,55472.0,64.4473,64.6382,64.4378,64.5619,55472.0
2023-10-04 10:20:00,67.63,67.63,67.56,67.58,62414.0,64.5619,64.5619,64.495,64.5141,62414.0
2023-10-04 10:30:00,67.57,67.65,67.54,67.57,66506.0,64.5046,64.5809,64.4759,64.5046,66506.0
2023-10-04 10:40:00,67.58,67.63,67.5,67.51,40411.0,64.5141,64.5619,64.4378,64.4473,40411.0
2023-10-04 10:50:00,67.5,67.55,67.39,67.46,54650.0,64.4378,64.4855,64.3327,64.3996,54650.0
2023-10-04 11:00:00,67.47,67.65,67.38,67.62,54483.0,64.4091,64.5809,64.3232,64.5523,54483.0
2023-10-04 11:10:00,67.62,67.81,67.61,67.81,77340.0,64.5523,64.7337,64.5428,64.7337,77340.0
2023-10-04 11:20:00,67.81,67.9,67.75,67.87,75604.0,64.7337,64.8196,64.6764,64.791,75604.0
2023-10-04 11:30:00,67.87,67.99,67.81,67.87,88992.0,64.791,64.9055,64.7337,64.791,88992.0
2023-10-04 11:40:00,67.88,68.03,67.82,67.99,59566.0,64.8005,64.9437,64.7432,64.9055,59566.0
2023-10-04 11:50:00,68.0,68.09,67.95,68.08,50005.0,64.9151,65.001,64.8673,64.9914,50005.0
2023-10-04 12:00:00,68.09,68.12,68.02,68.11,58204.0,65.001,65.0296,64.9342,65.0201,58204.0
2023-10-04 12:10:00,68.12,68.28,68.12,68.28,49200.0,65.0296,65.1824,65.0296,65.1824,49200.0
2023-10-04 12:20:00,68.28,68.29,68.17,68.25,55958.0,65.1824,65.1919,65.0774,65.1537,55958.0
2023-10-04 12:30:00,68.25,68.3,68.22,68.26,37958.0,65.1537,65.2015,65.1251,65.1633,37958.0
2023-10-04 12:40:00,68.26,68.27,68.15,68.26,67592.0,65.1633,65.1728,65.0583,65.1633,67592.0
2023-10-04 12:50:00,68.25,68.28,68.16,68.18,67513.0,65.1537,65.1824,65.0678,65.0869,67513.0
2023-10-04 13:00:00,68.19,68.23,68.15,68.22,67858.0,65.0965,65.1346,65.0583,65.1251,67858.0
2023-10-04 13:10:00,68.22,68.3,68.21,68.3,59763.0,65.1251,65.2015,65.1155,65.2015,59763.0
2023-10-04 13:20:00,68.3,68.39,68.22,68.22,52658.0,65.2015,65.2874,65.1251,65.1251,52658.0
2023-10-04 13:30:00,68.22,68.23,68.13,68.2,55572.0,65.1251,65.1346,65.0392,65.106,55572.0
2023-10-04 13:40:00,68.2,68.29,68.18,68.29,73686.0,65.106,65.1919,65.0869,65.1919,73686.0
2023-10-04 13:50:00,68.3,68.3,68.24,68.27,96255.0,65.2015,65.2015,65.1442,65.1728,96255.0
2023-10-04 14:00:00,68.26,68.28,68.17,68.2,45837.0,65.1633,65.1824,65.0774,65.106,45837.0
2023-10-04 14:10:00,68.2,68.32,68.19,68.27,84838.0,65.106,65.2206,65.0965,65.1728,84838.0
2023-10-04 14:20:00,68.27,68.33,68.18,68.31,83962.0,65.1728,65.2301,65.0869,65.211,83962.0
2023-10-04 14:30:00,68.31,68.48,68.3,68.48,163879.0,65.211,65.3733,65.2015,65.3733,163879.0
2023-10-04 14:40:00,68.47,68.56,68.43,68.44,162665.0,65.3637,65.4497,65.3256,65.3351,162665.0
2023-10-04 14:50:00,68.43,68.52,68.41,68.5,87435.0,65.3256,65.4115,65.3065,65.3924,87435.0
2023-10-04 15:00:00,68.5,68.59,68.5,68.58,73151.0,65.3924,65.4783,65.3924,65.4688,73151.0
2023-10-04 15:10:00,68.58,68.77,68.57,68.75,114901.0,65.4688,65.6501,65.4592,65.631,114901.0
2023-10-04 15:20:00,68.75,68.75,68.63,68.65,62431.0,65.631,65.631,65.5165,65.5356,62431.0
2023-10-04 15:30:00,68.66,68.8,68.66,68.68,88916.0,65.5451,65.6788,65.5451,65.5642,88916.0
2023-10-04 15:40:00,68.67,68.72,68.64,68.66,111485.0,65.5547,65.6024,65.526,65.5451,111485.0
2023-10-04 15:50:00,68.65,68.75,68.59,68.68,567453.0,65.5356,65.631,65.4783,65.5642,567453.0
2023-10-05 09:30:00,68.34,68.36,67.71,67.71,204534.0,65.2396,65.2587,64.6382,64.6382,204534.0
2023-10-05 09:40:00,67.71,67.86,67.66,67.69,66433.0,64.6382,64.7814,64.5905,64.6191,66433.0
2023-10-05 09:50:00,67.69,67.91,67.69,67.8,105868.0,64.6191,64.8292,64.6191,64.7241,105868.0
2023-10-05 10:00:00,67.8,67.81,67.36,67.37,136934.0,64.7241,64.7337,64.3041,64.3137,136934.0
2023-10-05 10:10:00,67.37,67.45,67.19,67.2,116844.0,64.3137,64.39,64.1418,64.1514,116844.0
2023-10-05 10:20:00,67.21,67.22,66.99,67.01,112185.0,64.1609,64.1705,63.9509,63.97,112185.0
2023-10-05 10:30:00,67.01,67.07,66.73,66.73,105697.0,63.97,64.0273,63.7027,63.7027,105697.0
2023-10-05 10:40:00,66.72,66.72,66.5,66.53,188328.0,63.6931,63.6931,63.4831,63.5118,188328.0
2023-10-05 10:50:00,66.52,66.56,66.27,66.28,230092.0,63.5022,63.5404,63.2636,63.2731,230092.0
2023-10-05 11:00:00,66.28,66.57,66.25,66.57,133678.0,63.2731,63.5499,63.2445,63.5499,133678.0
2023-10-05 11:10:00,66.58,66.94,66.57,66.84,87743.0,63.5595,63.9032,63.5499,63.8077,87743.0
2023-10-05 11:20:00,66.84,66.98,66.83,66.87,56627.0,63.8077,63.9413,63.7981,63.8363,56627.0
2023-10-05 11:30:00,66.87,66.87,66.72,66.73,56147.0,63.8363,63.8363,63.6931,63.7027,56147.0
2023-10-05 11:40:00,66.74,66.77,66.62,66.72,55342.0,63.7122,63.7409,63.5977,63.6931,55342.0
2023-10-05 11:50:00,66.71,66.89,66.69,66.82,47862.0,63.6836,63.8554,63.6645,63.7886,47862.0
2023-10-05 12:00:00,66.82,66.83,66.65,66.66,62513.0,63.7886,63.7981,63.6263,63.6359,62513.0
2023-10-05 12:10:00,66.65,66.73,66.63,66.68,53642.0,63.6263,63.7027,63.6072,63.655,53642.0
2023-10-05 12:20:00,66.69,66.85,66.68,66.85,62043.0,63.6645,63.8172,63.655,63.8172,62043.0
2023-10-05 12:30:00,66.84,66.87,66.67,66.67,50398.0,63.8077,63.8363,63.6454,63.6454,50398.0
2023-10-05 12:40:00,66.67,66.69,66.56,66.59,61729.0,63.6454,63.6645,63.5404,63.569,61729.0
2023-10-05 12:50:00,66.59,66.6,66.48,66.53,52896.0,63.569,63.5786,63.464,63.5118,52896.0
2023-10-05 13:00:00,66.53,66.56,66.44,66.46,51722.0,63.5118,63.5404,63.4258,63.4449,51722.0
2023-10-05 13:10:00,66.45,66.5,66.4,66.41,52593.0,63.4354,63.4831,63.3877,63.3972,52593.0
2023-10-05 13:20:00,66.4,66.41,66.32,66.34,68497.0,63.3877,63.3972,63.3113,63.3304,68497.0
2023-10-05 13:30:00,66.35,66.4,66.25,66.37,79970.0,63.3399,63.3877,63.2445,63.359,79970.0
2023-10-05 13:40:00,66.37,66.42,66.27,66.28,73023.0,63.359,63.4067,63.2636,63.2731,73023.0
2023-10-05 13:50:00,66.27,66.32,66.2,66.23,50378.0,63.2636,63.3113,63.1967,63.2254,50378.0
2023-10-05 14:00:00,66.23,66.25,66.11,66.13,71620.0,63.2254,63.2445,63.1108,63.1299,71620.0
2023-10-05 14:10:00,66.13,66.16,66.07,66.12,114383.0,63.1299,63.1585,63.0726,63.1204,114383.0
2023-10-05 14:20:00,66.12,66.18,66.09,66.16,51143.0,63.1204,63.1776,63.0917,63.1585,51143.0
2023-10-05 14:30:00,66.17,66.22,66.11,66.16,82880.0,63.1681,63.2158,63.1108,63.1585,82880.0
2023-10-05 14:40:00,66.15,66.15,65.9,65.91,138589.0,63.149,63.149,62.9103,62.9199,138589.0
2023-10-05 14:50:00,65.91,65.94,65.87,65.93,126009.0,62.9199,62.9485,62.8817,62.939,126009.0
2023-10-05 15:00:00,65.94,65.94,65.56,65.56,190369.0,62.9485,62.9485,62.5858,62.5858,190369.0
2023-10-05 15:10:00,65.56,65.58,65.41,65.51,204264.0,62.5858,62.6049,62.4426,62.538,204264.0
2023-10-05 15:20:00,65.51,65.53,65.35,65.37,153424.0,62.538,62.5571,62.3853,62.4044,153424.0
2023-10-05 15:30:00,65.38,65.39,65.09,65.1,229634.0,62.4139,62.4235,62.1371,62.1466,229634.0
2023-10-05 15:40:00,65.1,65.24,65.1,65.22,391643.0,62.1466,62.2803,62.1466,62.2612,391643.0
2023-10-05 15:50:00,65.23,65.27,65.02,65.07,1074018.0,62.2707,62.3089,62.0703,62.118,1074018.0
2023-10-06 09:30:00,64.49,64.49,62.6,63.08,1014971.0,61.5643,61.5643,59.76,60.2183,1014971.0
2023-10-06 09:40:00,63.07,63.16,62.15,62.2,879244.0,60.2087,60.2946,59.3305,59.3782,879244.0
2023-10-06 09:50:00,62.21,62.25,61.53,62.01,880262.0,59.3877,59.4259,58.7386,59.1968,880262.0
2023-10-06 10:00:00,61.99,62.01,61.36,61.37,562046.0,59.1777,59.1968,58.5763,58.5859,562046.0
2023-10-06 10:10:00,61.37,61.72,61.32,61.5,748173.0,58.5859,58.92,58.5381,58.71,748173.0
2023-10-06 10:20:00,61.5,61.86,61.19,61.73,768387.0,58.71,59.0536,58.414,58.9295,768387.0
2023-10-06 10:30:00,61.74,62.59,61.71,62.5,841374.0,58.9391,59.7505,58.9104,59.6646,841374.0
2023-10-06 10:40:00,62.52,62.62,62.36,62.51,457962.0,59.6837,59.7791,59.5309,59.6741,457962.0
2023-10-06 10:50:00,62.51,62.66,62.46,62.62,492685.0,59.6741,59.8173,59.6264,59.7791,492685.0
2023-10-06 11:00:00,62.63,63.0,62.47,62.93,473633.0,59.7887,60.1419,59.6359,60.0751,473633.0
2023-10-06 11:10:00,62.94,62.95,62.43,62.43,250895.0,60.0846,60.0942,59.5978,59.5978,250895.0
2023-10-06 11:20:00,62.44,62.74,62.4,62.63,177253.0,59.6073,59.8937,59.5691,59.7887,177253.0
2023-10-06 11:30:00,62.64,62.81,62.64,62.72,186360.0,59.7982,59.9605,59.7982,59.8746,186360.0
2023-10-06 11:40:00,62.72,62.94,62.69,62.93,206632.0,59.8746,60.0846,59.846,60.0751,206632.0
2023-10-06 11:50:00,62.93,62.94,62.75,62.89,181796.0,60.0751,60.0846,59.9032,60.0369,181796.0
2023-10-06 12:00:00,62.9,63.04,62.73,62.92,373801.0,60.0464,60.1801,59.8842,60.0655,373801.0
2023-10-06 12:10:00,62.92,62.97,62.56,62.63,180105.0,60.0655,60.1133,59.7219,59.7887,180105.0
2023-10-06 12:20:00,62.64,62.76,62.63,62.74,144319.0,59.7982,59.9128,59.7887,59.8937,144319.0
2023-10-06 12:30:00,62.75,62.77,62.54,62.55,162867.0,59.9032,59.9223,59.7028,59.7123,162867.0
2023-10-06 12:40:00,62.55,62.69,62.55,62.6,196144.0,59.7123,59.846,59.7123,59.76,196144.0
2023-10-06 12:50:00,62.6,62.62,62.4,62.49,302186.0,59.76,59.7791,59.5691,59.655,302186.0
2023-10-06 13:00:00,62.49,62.62,62.45,62.61,221827.0,59.655,59.7791,59.6169,59.7696,221827.0
2023-10-06 13:10:00,62.61,62.91,62.5,62.8,242995.0,59.7696,60.056,59.6646,59.951,242995.0
2023-10-06 13:20:00,62.8,62.92,62.75,62.85,132201.0,59.951,60.0655,59.9032,59.9987,132201.0
2023-10-06 13:30:00,62.85,63.02,62.84,63.01,170205.0,59.9987,60.161,59.9892,60.1514,170205.0
2023-10-06 13:40:00,63.01,63.16,63.0,63.11,152858.0,60.1514,60.2946,60.1419,60.2469,152858.0
2023-10-06 13:50:00,63.11,63.21,63.06,63.13,136874.0,60.2469,60.3424,60.1992,60.266,136874.0
2023-10-06 14:00:00,63.13,63.27,63.08,63.27,109502.0,60.266,60.3997,60.2183,60.3997,109502.0
2023-10-06 14:10:00,63.27,63.36,63.26,63.3,118029.0,60.3997,60.4856,60.3901,60.4283,118029.0
2023-10-06 14:20:00,63.3,63.36,63.12,63.36,160646.0,60.4283,60.4856,60.2565,60.4856,160646.0
2023-10-06 14:30:00,63.36,63.69,63.33,63.69,253089.0,60.4856,60.8006,60.4569,60.8006,253089.0
2023-10-06 14:40:00,63.69,63.75,63.49,63.51,209722.0,60.8006,60.8579,60.6097,60.6288,209722.0
2023-10-06 14:50:00,63.5,63.57,63.45,63.46,140719.0,60.6192,60.686,60.5715,60.581,140719.0
2023-10-06 15:00:00,63.45,63.5,63.33,63.44,225688.0,60.5715,60.6192,60.4569,60.5619,225688.0
2023-10-06 15:10:00,63.43,63.51,63.35,63.42,185505.0,60.5524,60.6288,60.476,60.5428,185505.0
2023-10-06 15:20:00,63.42,63.44,63.3,63.4,233919.0,60.5428,60.5619,60.4283,60.5238,233919.0
2023-10-06 15:30:00,63.4,63.5,63.38,63.45,284811.0,60.5238,60.6192,60.5047,60.5715,284811.0
2023-10-06 15:40:00,63.45,63.49,63.31,63.35,452791.0,60.5715,60.6097,60.4378,60.476,452791.0
2023-10-06 15:50:00,63.34,63.41,63.24,63.35,1389558.0,60.4665,60.5333,60.371,60.476,1389558.0
2023-10-09 09:30:00,63.8,64.39,63.65,63.72,622737.0,60.9056,61.4688,60.7624,60.8292,622737.0
2023-10-09 09:40:00,63.73,63.87,63.29,63.3,347362.0,60.8388,60.9724,60.4187,60.4283,347362.0
2023-10-09 09:50:00,63.29,63.56,63.22,63.36,228276.0,60.4187,60.6765,60.3519,60.4856,228276.0
2023-10-09 10:00:00,63.35,63.38,63.04,63.07,211438.0,60.476,60.5047,60.1801,60.2087,211438.0
2023-10-09 10:10:00,63.08,63.15,62.96,63.06,200818.0,60.2183,60.2851,60.1037,60.1992,200818.0
2023-10-09 10:20:00,63.07,63.16,63.0,63.1,112940.0,60.2087,60.2946,60.1419,60.2374,112940.0
2023-10-09 10:30:00,63.1,63.15,62.93,63.08,114368.0,60.2374,60.2851,60.0751,60.2183,114368.0
2023-10-09 10:40:00,63.08,63.11,62.99,63.0,84785.0,60.2183,60.2469,60.1324,60.1419,84785.0
2023-10-09 10:50:00,63.0,63.1,62.98,63.05,138469.0,60.1419,60.2374,60.1228,60.1896,138469.0
2023-10-09 11:00:00,63.05,63.22,63.04,63.17,158808.0,60.1896,60.3519,60.1801,60.3042,158808.0
2023-10-09 11:10:00,63.16,63.25,63.11,63.21,94630.0,60.2946,60.3806,60.2469,60.3424,94630.0
2023-10-09 11:20:00,63.21,63.28,63.18,63.26,82349.0,60.3424,60.4092,60.3137,60.3901,82349.0
2023-10-09 11:30:00,63.26,63.28,63.16,63.18,118088.0,60.3901,60.4092,60.2946,60.3137,118088.0
2023-10-09 11:40:00,63.18,63.26,63.07,63.08,100416.0,60.3137,60.3901,60.2087,60.2183,100416.0
2023-10-09 11:50:00,63.07,63.19,63.05,63.18,105836.0,60.2087,60.3233,60.1896,60.3137,105836.0
2023-10-09 12:00:00,63.19,63.19,63.02,63.04,109061.0,60.3233,60.3233,60.161,60.1801,109061.0
2023-10-09 12:10:00,63.05,63.15,63.04,63.07,65450.0,60.1896,60.2851,60.1801,60.2087,65450.0
2023-10-09 12:20:00,63.08,63.12,63.02,63.09,97410.0,60.2183,60.2565,60.161,60.2278,97410.0
2023-10-09 12:30:00,63.09,63.15,62.97,62.98,190635.0,60.2278,60.2851,60.1133,60.1228,190635.0
2023-10-09 12:40:00,62.98,63.04,62.88,62.88,118466.0,60.1228,60.1801,60.0273,60.0273,118466.0
2023-10-09 12:50:00,62.89,62.9,62.71,62.78,159263.0,60.0369,60.0464,59.8651,59.9319,159263.0
2023-10-09 13:00:00,62.78,62.89,62.71,62.89,182158.0,59.9319,60.0369,59.8651,60.0369,182158.0
2023-10-09 13:10:00,62.9,63.02,62.89,62.99,92159.0,60.0464,60.161,60.0369,60.1324,92159.0
2023-10-09 13:20:00,62.98,63.06,62.94,63.03,97092.0,60.1228,60.1992,60.0846,60.1705,97092.0
2023-10-09 13:30:00,63.02,63.18,63.02,63.11,79909.0,60.161,60.3137,60.161,60.2469,79909.0
2023-10-09 13:40:00,63.11,63.39,63.1,63.34,109511.0,60.2469,60.5142,60.2374,60.4665,109511.0
2023-10-09 13:50:00,63.35,63.46,63.34,63.46,89445.0,60.476,60.581,60.4665,60.581,89445.0
2023-10-09 14:00:00,63.46,63.6,63.43,63.55,120728.0,60.581,60.7147,60.5524,60.667,120728.0
2023-10-09 14:10:00,63.55,63.57,63.49,63.51,99356.0,60.667,60.686,60.6097,60.6288,99356.0
2023-10-09 14:20:00,63.51,63.57,63.47,63.56,76462.0,60.6288,60.686,60.5906,60.6765,76462.0
2023-10-09 14:30:00,63.56,63.57,63.4,63.47,95053.0,60.6765,60.686,60.5238,60.5906,95053.0
2023-10-09 14:40:00,63.48,63.62,63.46,63.53,90097.0,60.6001,60.7338,60.581,60.6479,90097.0
2023-10-09 14:50:00,63.53,63.56,63.47,63.52,58728.0,60.6479,60.6765,60.5906,60.6383,58728.0
2023-10-09 15:00:00,63.52,63.53,63.43,63.53,113343.0,60.6383,60.6479,60.5524,60.6479,113343.0
2023-10-09 15:10:00,63.53,63.63,63.49,63.51,91468.0,60.6479,60.7433,60.6097,60.6288,91468.0
2023-10-09 15:20:00,63.5,63.54,63.47,63.54,100757.0,60.6192,60.6574,60.5906,60.6574,100757.0
2023-10-09 15:30:00,63.53,63.59,63.47,63.59,110562.0,60.6479,60.7051,60.5906,60.7051,110562.0
2023-10-09 15:40:00,63.59,63.63,63.54,63.63,162221.0,60.7051,60.7433,60.6574,60.7433,162221.0
2023-10-09 15:50:00,63.62,63.77,63.59,63.77,553368.0,60.7338,60.877,60.7051,60.877,553368.0
2023-10-10 09:30:00,64.4,64.5,63.77,63.84,325114.0,61.4784,61.5739,60.877,60.9438,325114.0
2023-10-10 09:40:00,63.84,64.03,63.68,63.94,197387.0,60.9438,61.1252,60.7911,61.0393,197387.0
2023-10-10 09:50:00,63.93,64.02,63.69,63.76,157138.0,61.0297,61.1156,60.8006,60.8674,157138.0
2023-10-10 10:00:00,63.76,64.01,63.72,63.85,199408.0,60.8674,61.1061,60.8292,60.9533,199408.0
2023-10-10 10:10:00,63.85,63.92,63.77,63.89,107312.0,60.9533,61.0202,60.877,60.9915,107312.0
2023-10-10 10:20:00,63.88,64.02,63.8,63.89,238941.0,60.982,61.1156,60.9056,60.9915,238941.0
2023-10-10 10:30:00,63.89,64.01,63.81,63.89,308671.0,60.9915,61.1061,60.9152,60.9915,308671.0
2023-10-10 10:40:00,63.88,64.0,63.74,63.75,133451.0,60.982,61.0965,60.8483,60.8579,133451.0
2023-10-10 10:50:00,63.75,63.78,63.29,63.38,200904.0,60.8579,60.8865,60.4187,60.5047,200904.0
2023-10-10 11:00:00,63.38,63.68,63.32,63.6,131573.0,60.5047,60.7911,60.4474,60.7147,131573.0
2023-10-10 11:10:00,63.6,63.67,63.48,63.55,147868.0,60.7147,60.7815,60.6001,60.667,147868.0
2023-10-10 11:20:00,63.55,63.56,63.4,63.46,86237.0,60.667,60.6765,60.5238,60.581,86237.0
2023-10-10 11:30:00,63.47,63.69,63.46,63.62,137298.0,60.5906,60.8006,60.581,60.7338,137298.0
2023-10-10 11:40:00,63.62,63.72,63.59,63.6,110678.0,60.7338,60.8292,60.7051,60.7147,110678.0
2023-10-10 11:50:00,63.6,63.74,63.57,63.7,66040.0,60.7147,60.8483,60.686,60.8101,66040.0
2023-10-10 12:00:00,63.73,63.73,63.59,63.65,74333.0,60.8388,60.8388,60.7051,60.7624,74333.0
2023-10-10 12:10:00,63.63,63.65,63.55,63.63,65318.0,60.7433,60.7624,60.667,60.7433,65318.0
2023-10-10 12:20:00,63.64,63.74,63.62,63.69,92535.0,60.7529,60.8483,60.7338,60.8006,92535.0
2023-10-10 12:30:00,63.7,63.75,63.62,63.67,112090.0,60.8101,60.8579,60.7338,60.7815,112090.0
2023-10-10 12:40:00,63.67,63.69,63.62,63.66,44870.0,60.7815,60.8006,60.7338,60.772,44870.0
2023-10-10 12:50:00,63.67,63.68,63.6,63.63,50252.0,60.7815,60.7911,60.7147,60.7433,50252.0
2023-10-10 13:00:00,63.63,63.67,63.44,63.5,75276.0,60.7433,60.7815,60.5619,60.6192,75276.0
2023-10-10 13:10:00,63.51,63.63,63.49,63.6,89981.0,60.6288,60.7433,60.6097,60.7147,89981.0
2023-10-10 13:20:00,63.6,63.7,63.49,63.54,53091.0,60.7147,60.8101,60.6097,60.6574,53091.0
2023-10-10 13:30:00,63.54,63.57,63.44,63.47,56378.0,60.6574,60.686,60.5619,60.5906,56378.0
2023-10-10 13:40:00,63.48,63.55,63.45,63.52,64803.0,60.6001,60.667,60.5715,60.6383,64803.0
2023-10-10 13:50:00,63.52,63.58,63.46,63.53,55871.0,60.6383,60.6956,60.581,60.6479,55871.0
2023-10-10 14:00:00,63.52,63.55,63.4,63.41,114780.0,60.6383,60.667,60.5238,60.5333,114780.0
2023-10-10 14:10:00,63.41,63.48,63.4,63.48,73182.0,60.5333,60.6001,60.5238,60.6001,73182.0
2023-10-10 14:20:00,63.48,63.58,63.47,63.53,108539.0,60.6001,60.6956,60.5906,60.6479,108539.0
2023-10-10 14:30:00,63.54,63.57,63.43,63.5,84377.0,60.6574,60.686,60.5524,60.6192,84377.0
2023-10-10 14:40:00,63.5,63.6,63.47,63.52,88054.0,60.6192,60.7147,60.5906,60.6383,88054.0
2023-10-10 14:50:00,63.52,63.52,63.31,63.37,129544.0,60.6383,60.6383,60.4378,60.4951,129544.0
2023-10-10 15:00:00,63.36,63.5,63.33,63.49,113366.0,60.4856,60.6192,60.4569,60.6097,113366.0
2023-10-10 15:10:00,63.49,63.53,63.44,63.48,180622.0,60.6097,60.6479,60.5619,60.6001,180622.0
2023-10-10 15:20:00,63.48,63.48,63.41,63.42,142091.0,60.6001,60.6001,60.5333,60.5428,142091.0
2023-10-10 15:30:00,63.42,63.53,63.41,63.53,199049.0,60.5428,60.6479,60.5333,60.6479,199049.0
2023-10-10 15:40:00,63.54,63.71,63.54,63.62,183413.0,60.6574,60.8197,60.6574,60.7338,183413.0
2023-10-10 15:50:00,63.61,63.64,63.53,63.63,644646.0,60.7242,60.7529,60.6479,60.7433,644646.0
2023-10-11 09:30:00,63.65,63.96,63.51,63.67,232305.0,60.7624,61.0584,60.6288,60.7815,232305.0
2023-10-11 09:40:00,63.7,63.72,63.4,63.68,149851.0,60.8101,60.8292,60.5238,60.7911,149851.0
2023-10-11 09:50:00,63.69,63.69,63.37,63.49,168566.0,60.8006,60.8006,60.4951,60.6097,168566.0
2023-10-11 10:00:00,63.5,63.63,63.46,63.55,107228.0,60.6192,60.7433,60.581,60.667,107228.0
2023-10-11 10:10:00,63.55,63.55,63.18,63.2,88397.0,60.667,60.667,60.3137,60.3328,88397.0
2023-10-11 10:20:00,63.2,63.28,63.15,63.28,64716.0,60.3328,60.4092,60.2851,60.4092,64716.0
2023-10-11 10:30:00,63.29,63.45,63.28,63.42,109339.0,60.4187,60.5715,60.4092,60.5428,109339.0
2023-10-11 10:40:00,63.42,63.43,63.23,63.3,83429.0,60.5428,60.5524,60.3615,60.4283,83429.0
2023-10-11 10:50:00,63.3,63.32,63.19,63.21,89632.0,60.4283,60.4474,60.3233,60.3424,89632.0
2023-10-11 11:00:00,63.2,63.22,63.1,63.11,92079.0,60.3328,60.3519,60.2374,60.2469,92079.0
2023-10-11 11:10:00,63.11,63.13,62.86,62.87,85769.0,60.2469,60.266,60.0083,60.0178,85769.0
2023-10-11 11:20:00,62.87,62.96,62.8,62.92,76366.0,60.0178,60.1037,59.951,60.0655,76366.0
2023-10-11 11:30:00,62.93,63.06,62.93,63.01,70949.0,60.0751,60.1992,60.0751,60.1514,70949.0
2023-10-11 11:40:00,63.01,63.08,62.97,62.98,106231.0,60.1514,60.2183,60.1133,60.1228,106231.0
2023-10-11 11:50:00,62.99,63.04,62.93,62.98,57222.0,60.1324,60.1801,60.0751,60.1228,57222.0
2023-10-11 12:00:00,62.99,63.1,62.96,63.05,55351.0,60.1324,60.2374,60.1037,60.1896,55351.0
2023-10-11 12:10:00,63.04,63.09,62.96,62.99,35837.0,60.1801,60.2278,60.1037,60.1324,35837.0
2023-10-11 12:20:00,62.99,63.0,62.86,62.87,40054.0,60.1324,60.1419,60.0083,60.0178,40054.0
2023-10-11 12:30:00,62.86,62.94,62.84,62.9,69053.0,60.0083,60.0846,59.9892,60.0464,69053.0
2023-10-11 12:40:00,62.89,62.95,62.88,62.95,76045.0,60.0369,60.0942,60.0273,60.0942,76045.0
2023-10-11 12:50:00,62.96,62.96,62.84,62.87,38408.0,60.1037,60.1037,59.9892,60.0178,38408.0
2023-10-11 13:00:00,62.87,62.9,62.74,62.83,52875.0,60.0178,60.0464,59.8937,59.9796,52875.0
2023-10-11 13:10:00,62.84,62.91,62.76,62.79,42261.0,59.9892,60.056,59.9128,59.9414,42261.0
2023-10-11 13:20:00,62.8,62.88,62.78,62.86,70601.0,59.951,60.0273,59.9319,60.0083,70601.0
2023-10-11 13:30:00,62.86,62.86,62.75,62.79,56896.0,60.0083,60.0083,59.9032,59.9414,56896.0
2023-10-11 13:40:00,62.79,62.83,62.78,62.81,89194.0,59.9414,59.9796,59.9319,59.9605,89194.0
2023-10-11 13:50:00,62.81,62.89,62.8,62.84,98140.0,59.9605,60.0369,59.951,59.9892,98140.0
2023-10-11 14:00:00,62.84,62.91,62.78,62.8,64950.0,59.9892,60.056,59.9319,59.951,64950.0
2023-10-11 14:10:00,62.79,62.86,62.77,62.78,69905.0,59.9414,60.0083,59.9223,59.9319,69905.0
2023-10-11 14:20:00,62.78,62.88,62.77,62.83,79839.0,59.9319,60.0273,59.9223,59.9796,79839.0
2023-10-11 14:30:00,62.82,62.89,62.82,62.84,63842.0,59.9701,60.0369,59.9701,59.9892,63842.0
2023-10-11 14:40:00,62.83,62.87,62.81,62.83,87660.0,59.9796,60.0178,59.9605,59.9796,87660.0
2023-10-11 14:50:00,62.83,62.87,62.81,62.86,99138.0,59.9796,60.0178,59.9605,60.0083,99138.0
2023-10-11 15:00:00,62.85,62.91,62.84,62.88,74921.0,59.9987,60.056,59.9892,60.0273,74921.0
2023-10-11 15:10:00,62.88,63.0,62.87,62.98,75085.0,60.0273,60.1419,60.0178,60.1228,75085.0
2023-10-11 15:20:00,62.98,62.98,62.82,62.82,127854.0,60.1228,60.1228,59.9701,59.9701,127854.0
2023-10-11 15:30:00,62.82,62.87,62.73,62.87,150243.0,59.9701,60.0178,59.8842,60.0178,150243.0
2023-10-11 15:40:00,62.86,62.95,62.86,62.91,138274.0,60.0083,60.0942,60.0083,60.056,138274.0
2023-10-11 15:50:00,62.9,62.95,62.82,62.91,397848.0,60.0464,60.0942,59.9701,60.056,397848.0
2023-10-12 09:30:00,62.77,62.84,61.91,62.01,260981.0,59.9223,59.9892,59.1014,59.1968,260981.0
2023-10-12 09:40:00,62.02,62.1,61.68,61.78,181191.0,59.2064,59.2827,58.8818,58.9773,181191.0
2023-10-12 09:50:00,61.78,61.94,61.5,61.55,177364.0,58.9773,59.13,58.71,58.7577,177364.0
2023-10-12 10:00:00,61.53,61.56,61.07,61.12,271845.0,58.7386,58.7672,58.2995,58.3472,271845.0
2023-10-12 10:10:00,61.11,61.28,61.06,61.23,213519.0,58.3376,58.4999,58.2899,58.4522,213519.0
2023-10-12 10:20:00,61.23,61.37,61.21,61.36,179092.0,58.4522,58.5859,58.4331,58.5763,179092.0
2023-10-12 10:30:00,61.36,61.44,61.1,61.16,159164.0,58.5763,58.6527,58.3281,58.3854,159164.0
2023-10-12 10:40:00,61.15,61.23,61.01,61.21,137239.0,58.3758,58.4522,58.2422,58.4331,137239.0
2023-10-12 10:50:00,61.21,61.36,61.17,61.32,75659.0,58.4331,58.5763,58.3949,58.5381,75659.0
2023-10-12 11:00:00,61.33,61.38,61.05,61.09,119069.0,58.5477,58.5954,58.2804,58.3186,119069.0
2023-10-12 11:10:00,61.09,61.18,61.07,61.13,93062.0,58.3186,58.4045,58.2995,58.3567,93062.0
2023-10-12 11:20:00,61.13,61.52,61.12,61.49,151742.0,58.3567,58.729,58.3472,58.7004,151742.0
2023-10-12 11:30:00,61.5,61.51,61.29,61.31,111427.0,58.71,58.7195,58.5095,58.5286,111427.0
2023-10-12 11:40:00,61.31,61.33,61.21,61.23,67512.0,58.5286,58.5477,58.4331,58.4522,67512.0
2023-10-12 11:50:00,61.23,61.49,61.16,61.48,76871.0,58.4522,58.7004,58.3854,58.6909,76871.0
2023-10-12 12:00:00,61.48,61.56,61.47,61.5,58505.0,58.6909,58.7672,58.6813,58.71,58505.0
2023-10-12 12:10:00,61.5,61.57,61.47,61.55,59016.0,58.71,58.7768,58.6813,58.7577,59016.0
2023-10-12 12:20:00,61.55,61.62,61.48,61.59,108809.0,58.7577,58.8245,58.6909,58.7959,108809.0
2023-10-12 12:30:00,61.59,61.59,61.38,61.43,107955.0,58.7959,58.7959,58.5954,58.6431,107955.0
2023-10-12 12:40:00,61.43,61.45,61.27,61.28,85134.0,58.6431,58.6622,58.4904,58.4999,85134.0
2023-10-12 12:50:00,61.28,61.29,61.2,61.24,63414.0,58.4999,58.5095,58.4236,58.4617,63414.0
2023-10-12 13:00:00,61.24,61.24,61.02,61.09,79167.0,58.4617,58.4617,58.2517,58.3186,79167.0
2023-10-12 13:10:00,61.08,61.14,60.99,61.06,155096.0,58.309,58.3663,58.2231,58.2899,155096.0
2023-10-12 13:20:00,61.05,61.11,61.0,61.01,76357.0,58.2804,58.3376,58.2326,58.2422,76357.0
2023-10-12 13:30:00,61.0,61.06,60.95,61.0,98997.0,58.2326,58.2899,58.1849,58.2326,98997.0
2023-10-12 13:40:00,61.0,61.07,60.98,61.02,82552.0,58.2326,58.2995,58.2135,58.2517,82552.0
2023-10-12 13:50:00,61.01,61.02,60.83,60.86,85933.0,58.2422,58.2517,58.0703,58.099,85933.0
2023-10-12 14:00:00,60.85,60.95,60.84,60.89,103757.0,58.0894,58.1849,58.0799,58.1276,103757.0
2023-10-12 14:10:00,60.9,60.98,60.88,60.96,96238.0,58.1372,58.2135,58.1181,58.1945,96238.0
2023-10-12 14:20:00,60.96,61.12,60.95,61.09,102385.0,58.1945,58.3472,58.1849,58.3186,102385.0
2023-10-12 14:30:00,61.08,61.12,61.02,61.05,99357.0,58.309,58.3472,58.2517,58.2804,99357.0
2023-10-12 14:40:00,61.05,61.05,60.92,61.01,65698.0,58.2804,58.2804,58.1563,58.2422,65698.0
2023-10-12 14:50:00,61.02,61.06,60.95,60.98,73393.0,58.2517,58.2899,58.1849,58.2135,73393.0
2023-10-12 15:00:00,60.98,61.0,60.94,60.98,118815.0,58.2135,58.2326,58.1754,58.2135,118815.0
2023-10-12 15:10:00,60.98,61.04,60.9,60.93,113773.0,58.2135,58.2708,58.1372,58.1658,113773.0
2023-10-12 15:20:00,60.93,60.93,60.75,60.8,166214.0,58.1658,58.1658,57.994,58.0417,166214.0
2023-10-12 15:30:00,60.8,61.03,60.78,61.0,197557.0,58.0417,58.2613,58.0226,58.2326,197557.0
2023-10-12 15:40:00,61.01,61.07,60.96,61.01,203908.0,58.2422,58.2995,58.1945,58.2422,203908.0
2023-10-12 15:50:00,61.01,61.06,60.95,61.03,748022.0,58.2422,58.2899,58.1849,58.2613,748022.0
2023-10-13 09:30:00,61.11,61.43,60.87,61.42,566996.0,58.3376,58.6431,58.1085,58.6336,566996.0
2023-10-13 09:40:00,61.42,61.77,61.27,61.75,446232.0,58.6336,58.9677,58.4904,58.9486,446232.0
2023-10-13 09:50:00,61.75,61.89,61.57,61.83,146863.0,58.9486,59.0823,58.7768,59.025,146863.0
2023-10-13 10:00:00,61.84,61.95,61.65,61.75,189316.0,59.0345,59.1395,58.8531,58.9486,189316.0
2023-10-13 10:10:00,61.75,61.78,61.49,61.55,86223.0,58.9486,58.9773,58.7004,58.7577,86223.0
2023-10-13 10:20:00,61.55,61.59,61.43,61.55,92710.0,58.7577,58.7959,58.6431,58.7577,92710.0
2023-10-13 10:30:00,61.55,61.57,61.35,61.36,118199.0,58.7577,58.7768,58.5668,58.5763,118199.0
2023-10-13 10:40:00,61.35,61.6,61.33,61.58,67049.0,58.5668,58.8054,58.5477,58.7863,67049.0
2023-10-13 10:50:00,61.58,61.6,61.4,61.51,124582.0,58.7863,58.8054,58.6145,58.7195,124582.0
2023-10-13 11:00:00,61.51,61.61,61.47,61.57,90095.0,58.7195,58.815,58.6813,58.7768,90095.0
2023-10-13 11:10:00,61.57,61.69,61.5,61.69,72131.0,58.7768,58.8913,58.71,58.8913,72131.0
2023-10-13 11:20:00,61.69,61.69,61.38,61.5,78242.0,58.8913,58.8913,58.5954,58.71,78242.0
2023-10-13 11:30:00,61.51,61.52,61.29,61.36,77449.0,58.7195,58.729,58.5095,58.5763,77449.0
2023-10-13 11:40:00,61.35,61.49,61.34,61.43,51327.0,58.5668,58.7004,58.5572,58.6431,51327.0
2023-10-13 11:50:00,61.42,61.43,61.26,61.29,58182.0,58.6336,58.6431,58.4808,58.5095,58182.0
2023-10-13 12:00:00,61.28,61.44,61.26,61.43,46818.0,58.4999,58.6527,58.4808,58.6431,46818.0
2023-10-13 12:10:00,61.43,61.5,61.4,61.48,65550.0,58.6431,58.71,58.6145,58.6909,65550.0
2023-10-13 12:20:00,61.49,61.51,61.32,61.47,131235.0,58.7004,58.7195,58.5381,58.6813,131235.0
2023-10-13 12:30:00,61.47,61.6,61.43,61.55,150365.0,58.6813,58.8054,58.6431,58.7577,150365.0
2023-10-13 12:40:00,61.55,61.63,61.54,61.55,79863.0,58.7577,58.8341,58.7481,58.7577,79863.0
2023-10-13 12:50:00,61.54,61.54,61.34,61.51,53788.0,58.7481,58.7481,58.5572,58.7195,53788.0
2023-10-13 13:00:00,61.51,61.59,61.5,61.55,74561.0,58.7195,58.7959,58.71,58.7577,74561.0
2023-10-13 13:10:00,61.56,61.68,61.56,61.57,114445.0,58.7672,58.8818,58.7672,58.7768,114445.0
2023-10-13 13:20:00,61.58,61.58,61.38,61.42,63209.0,58.7863,58.7863,58.5954,58.6336,63209.0
2023-10-13 13:30:00,61.42,61.42,61.29,61.39,75533.0,58.6336,58.6336,58.5095,58.6049,75533.0
2023-10-13 13:40:00,61.39,61.58,61.37,61.52,98124.0,58.6049,58.7863,58.5859,58.729,98124.0
2023-10-13 13:50:00,61.53,61.58,61.49,61.5,71401.0,58.7386,58.7863,58.7004,58.71,71401.0
2023-10-13 14:00:00,61.5,61.5,61.38,61.41,75537.0,58.71,58.71,58.5954,58.624,75537.0
2023-10-13 14:10:00,61.4,61.45,61.37,61.42,67776.0,58.6145,58.6622,58.5859,58.6336,67776.0
2023-10-13 14:20:00,61.42,61.47,61.33,61.39,69365.0,58.6336,58.6813,58.5477,58.6049,69365.0
2023-10-13 14:30:00,61.38,61.44,61.26,61.28,53681.0,58.5954,58.6527,58.4808,58.4999,53681.0
2023-10-13 14:40:00,61.28,61.3,61.16,61.19,47813.0,58.4999,58.519,58.3854,58.414,47813.0
2023-10-13 14:50:00,61.19,61.35,61.16,61.34,64969.0,58.414,58.5668,58.3854,58.5572,64969.0
2023-10-13 15:00:00,61.34,61.47,61.31,61.38,151818.0,58.5572,58.6813,58.5286,58.5954,151818.0
2023-10-13 15:10:00,61.38,61.48,61.35,61.43,103335.0,58.5954,58.6909,58.5668,58.6431,103335.0
2023-10-13 15:20:00,61.43,61.44,61.3,61.34,140996.0,58.6431,58.6527,58.519,58.5572,140996.0
2023-10-13 15:30:00,61.34,61.5,61.34,61.37,101153.0,58.5572,58.71,58.5572,58.5859,101153.0
2023-10-13 15:40:00,61.36,61.38,61.27,61.38,169888.0,58.5763,58.5954,58.4904,58.5954,169888.0
2023-10-13 15:50:00,61.37,61.56,61.33,61.56,613121.0,58.5859,58.7672,58.5477,58.7672,613121.0
2023-10-16 09:30:00,61.87,62.39,61.87,62.0,254002.0,59.0632,59.5596,59.0632,59.1873,254002.0
2023-10-16 09:40:00,61.97,62.32,61.83,62.3,145542.0,59.1586,59.4928,59.025,59.4737,145542.0
2023-10-16 09:50:00,62.3,62.42,62.15,62.21,78169.0,59.4737,59.5882,59.3305,59.3877,78169.0
2023-10-16 10:00:00,62.21,62.41,62.16,62.22,218440.0,59.3877,59.5787,59.34,59.3973,218440.0
2023-10-16 10:10:00,62.23,62.42,62.16,62.38,101256.0,59.4068,59.5882,59.34,59.55,101256.0
2023-10-16 10:20:00,62.38,62.56,62.34,62.54,143169.0,59.55,59.7219,59.5118,59.7028,143169.0
2023-10-16 10:30:00,62.54,62.82,62.48,62.8,194455.0,59.7028,59.9701,59.6455,59.951,194455.0
2023-10-16 10:40:00,62.81,62.86,62.72,62.83,128978.0,59.9605,60.0083,59.8746,59.9796,128978.0
2023-10-16 10:50:00,62.83,62.87,62.77,62.79,89700.0,59.9796,60.0178,59.9223,59.9414,89700.0
2023-10-16 11:00:00,62.78,62.92,62.75,62.79,108611.0,59.9319,60.0655,59.9032,59.9414,108611.0
2023-10-16 11:10:00,62.8,62.91,62.8,62.86,136463.0,59.951,60.056,59.951,60.0083,136463.0
2023-10-16 11:20:00,62.86,62.9,62.77,62.88,169243.0,60.0083,60.0464,59.9223,60.0273,169243.0
2023-10-16 11:30:00,62.88,62.92,62.69,62.71,105669.0,60.0273,60.0655,59.846,59.8651,105669.0
2023-10-16 11:40:00,62.71,62.73,62.5,62.56,67278.0,59.8651,59.8842,59.6646,59.7219,67278.0
2023-10-16 11:50:00,62.55,62.72,62.52,62.69,73187.0,59.7123,59.8746,59.6837,59.846,73187.0
2023-10-16 12:00:00,62.7,62.87,62.68,62.82,76375.0,59.8555,60.0178,59.8364,59.9701,76375.0
2023-10-16 12:10:00,62.81,62.86,62.75,62.82,95685.0,59.9605,60.0083,59.9032,59.9701,95685.0
2023-10-16 12:20:00,62.82,62.85,62.64,62.76,129442.0,59.9701,59.9987,59.7982,59.9128,129442.0
2023-10-16 12:30:00,62.75,62.78,62.7,62.75,81693.0,59.9032,59.9319,59.8555,59.9032,81693.0
2023-10-16 12:40:00,62.75,62.78,62.66,62.7,154778.0,59.9032,59.9319,59.8173,59.8555,154778.0
2023-10-16 12:50:00,62.7,62.73,62.67,62.72,69091.0,59.8555,59.8842,59.8269,59.8746,69091.0
2023-10-16 13:00:00,62.71,62.82,62.7,62.79,66351.0,59.8651,59.9701,59.8555,59.9414,66351.0
2023-10-16 13:10:00,62.79,62.81,62.68,62.68,50820.0,59.9414,59.9605,59.8364,59.8364,50820.0
2023-10-16 13:20:00,62.68,62.81,62.45,62.77,116813.0,59.8364,59.9605,59.6169,59.9223,116813.0
2023-10-16 13:30:00,62.78,62.79,62.68,62.76,81565.0,59.9319,59.9414,59.8364,59.9128,81565.0
2023-10-16 13:40:00,62.77,62.9,62.75,62.89,103162.0,59.9223,60.0464,59.9032,60.0369,103162.0
2023-10-16 13:50:00,62.89,62.95,62.85,62.92,101870.0,60.0369,60.0942,59.9987,60.0655,101870.0
2023-10-16 14:00:00,62.93,62.93,62.83,62.87,67767.0,60.0751,60.0751,59.9796,60.0178,67767.0
2023-10-16 14:10:00,62.87,62.89,62.75,62.79,63397.0,60.0178,60.0369,59.9032,59.9414,63397.0
2023-10-16 14:20:00,62.79,62.81,62.73,62.73,70709.0,59.9414,59.9605,59.8842,59.8842,70709.0
2023-10-16 14:30:00,62.73,62.75,62.63,62.65,63402.0,59.8842,59.9032,59.7887,59.8078,63402.0
2023-10-16 14:40:00,62.64,62.72,62.64,62.69,72738.0,59.7982,59.8746,59.7982,59.846,72738.0
2023-10-16 14:50:00,62.68,62.8,62.67,62.8,73278.0,59.8364,59.951,59.8269,59.951,73278.0
2023-10-16 15:00:00,62.8,62.82,62.75,62.82,78194.0,59.951,59.9701,59.9032,59.9701,78194.0
2023-10-16 15:10:00,62.82,62.86,62.77,62.81,107745.0,59.9701,60.0083,59.9223,59.9605,107745.0
2023-10-16 15:20:00,62.81,62.83,62.75,62.76,122453.0,59.9605,59.9796,59.9032,59.9128,122453.0
2023-10-16 15:30:00,62.75,62.82,62.64,62.67,189829.0,59.9032,59.9701,59.7982,59.8269,189829.0
2023-10-16 15:40:00,62.67,62.73,62.62,62.66,228121.0,59.8269,59.8842,59.7791,59.8173,228121.0
2023-10-16 15:50:00,62.66,62.76,62.57,62.62,723482.0,59.8173,59.9128,59.7314,59.7791,723482.0
2023-10-17 09:30:00,62.47,63.28,62.42,63.25,283919.0,59.6359,60.4092,59.5882,60.3806,283919.0
2023-10-17 09:40:00,63.24,63.26,62.97,63.11,252133.0,60.371,60.3901,60.1133,60.2469,252133.0
2023-10-17 09:50:00,63.1,63.35,63.01,63.02,232351.0,60.2374,60.476,60.1514,60.161,232351.0
2023-10-17 10:00:00,63.02,63.16,62.97,63.11,190370.0,60.161,60.2946,60.1133,60.2469,190370.0
2023-10-17 10:10:00,63.11,63.34,63.07,63.22,131271.0,60.2469,60.4665,60.2087,60.3519,131271.0
2023-10-17 10:20:00,63.21,63.22,63.08,63.15,152895.0,60.3424,60.3519,60.2183,60.2851,152895.0
2023-10-17 10:30:00,63.15,63.2,63.05,63.2,105627.0,60.2851,60.3328,60.1896,60.3328,105627.0
2023-10-17 10:40:00,63.19,63.25,63.0,63.01,84069.0,60.3233,60.3806,60.1419,60.1514,84069.0
2023-10-17 10:50:00,63.01,63.01,62.76,62.87,92012.0,60.1514,60.1514,59.9128,60.0178,92012.0
2023-10-17 11:00:00,62.85,63.1,62.85,63.1,88476.0,59.9987,60.2374,59.9987,60.2374,88476.0
2023-10-17 11:10:00,63.1,63.21,63.05,63.21,134993.0,60.2374,60.3424,60.1896,60.3424,134993.0
2023-10-17 11:20:00,63.22,63.4,63.16,63.34,116804.0,60.3519,60.5238,60.2946,60.4665,116804.0
2023-10-17 11:30:00,63.34,63.44,63.29,63.42,144538.0,60.4665,60.5619,60.4187,60.5428,144538.0
2023-10-17 11:40:00,63.42,63.48,63.39,63.47,123908.0,60.5428,60.6001,60.5142,60.5906,123908.0
2023-10-17 11:50:00,63.47,63.52,63.4,63.43,84428.0,60.5906,60.6383,60.5238,60.5524,84428.0
2023-10-17 12:00:00,63.43,63.47,63.37,63.42,95516.0,60.5524,60.5906,60.4951,60.5428,95516.0
2023-10-17 12:10:00,63.42,63.44,63.31,63.39,85644.0,60.5428,60.5619,60.4378,60.5142,85644.0
2023-10-17 12:20:00,63.39,63.5,63.34,63.5,56954.0,60.5142,60.6192,60.4665,60.6192,56954.0
2023-10-17 12:30:00,63.51,63.55,63.38,63.4,89686.0,60.6288,60.667,60.5047,60.5238,89686.0
2023-10-17 12:40:00,63.41,63.52,63.4,63.52,68702.0,60.5333,60.6383,60.5238,60.6383,68702.0
2023-10-17 12:50:00,63.52,63.59,63.42,63.44,100435.0,60.6383,60.7051,60.5428,60.5619,100435.0
2023-10-17 13:00:00,63.44,63.51,63.41,63.51,89152.0,60.5619,60.6288,60.5333,60.6288,89152.0
2023-10-17 13:10:00,63.51,63.52,63.39,63.45,60876.0,60.6288,60.6383,60.5142,60.5715,60876.0
2023-10-17 13:20:00,63.45,63.55,63.42,63.55,115912.0,60.5715,60.667,60.5428,60.667,115912.0
2023-10-17 13:30:00,63.55,63.55,63.32,63.33,85574.0,60.667,60.667,60.4474,60.4569,85574.0
2023-10-17 13:40:00,63.34,63.38,63.26,63.29,56712.0,60.4665,60.5047,60.3901,60.4187,56712.0
2023-10-17 13:50:00,63.29,63.31,63.2,63.27,81358.0,60.4187,60.4378,60.3328,60.3997,81358.0
2023-10-17 14:00:00,63.28,63.32,63.26,63.29,65306.0,60.4092,60.4474,60.3901,60.4187,65306.0
2023-10-17 14:10:00,63.29,63.31,63.2,63.2,87006.0,60.4187,60.4378,60.3328,60.3328,87006.0
2023-10-17 14:20:00,63.2,63.26,63.18,63.19,56680.0,60.3328,60.3901,60.3137,60.3233,56680.0
2023-10-17 14:30:00,63.19,63.25,63.14,63.25,72231.0,60.3233,60.3806,60.2756,60.3806,72231.0
2023-10-17 14:40:00,63.25,63.29,63.25,63.28,64023.0,60.3806,60.4187,60.3806,60.4092,64023.0
2023-10-17 14:50:00,63.28,63.28,63.14,63.18,96495.0,60.4092,60.4092,60.2756,60.3137,96495.0
2023-10-17 15:00:00,63.19,63.32,63.15,63.29,95351.0,60.3233,60.4474,60.2851,60.4187,95351.0
2023-10-17 15:10:00,63.28,63.37,63.23,63.25,116863.0,60.4092,60.4951,60.3615,60.3806,116863.0
2023-10-17 15:20:00,63.24,63.32,63.2,63.32,155896.0,60.371,60.4474,60.3328,60.4474,155896.0
2023-10-17 15:30:00,63.32,63.36,63.24,63.36,178399.0,60.4474,60.4856,60.371,60.4856,178399.0
2023-10-17 15:40:00,63.36,63.43,63.3,63.42,236239.0,60.4856,60.5524,60.4283,60.5428,236239.0
2023-10-17 15:50:00,63.42,63.54,63.42,63.54,611507.0,60.5428,60.6574,60.5428,60.6574,611507.0
2023-10-18 09:30:00,63.71,64.1,63.7,63.79,289803.0,60.8197,61.192,60.8101,60.8961,289803.0
2023-10-18 09:40:00,63.76,64.32,63.74,64.29,140812.0,60.8674,61.402,60.8483,61.3734,140812.0
2023-10-18 09:50:00,64.28,64.29,63.94,64.07,103744.0,61.3638,61.3734,61.0393,61.1634,103744.0
2023-10-18 10:00:00,64.07,64.58,64.04,64.41,232646.0,61.1634,61.6502,61.1347,61.4879,232646.0
2023-10-18 10:10:00,64.42,64.56,64.22,64.54,137695.0,61.4975,61.6311,61.3066,61.612,137695.0
2023-10-18 10:20:00,64.54,64.61,64.35,64.36,139088.0,61.612,61.6789,61.4307,61.4402,139088.0
2023-10-18 10:30:00,64.36,64.45,64.27,64.41,129624.0,61.4402,61.5261,61.3543,61.4879,129624.0
2023-10-18 10:40:00,64.41,64.41,64.21,64.25,131387.0,61.4879,61.4879,61.297,61.3352,131387.0
2023-10-18 10:50:00,64.25,64.53,64.21,64.52,135627.0,61.3352,61.6025,61.297,61.5929,135627.0
2023-10-18 11:00:00,64.52,64.57,64.41,64.47,120754.0,61.5929,61.6407,61.4879,61.5452,120754.0
2023-10-18 11:10:00,64.46,64.47,64.2,64.29,102213.0,61.5357,61.5452,61.2875,61.3734,102213.0
2023-10-18 11:20:00,64.3,64.41,64.26,64.3,118492.0,61.3829,61.4879,61.3447,61.3829,118492.0
2023-10-18 11:30:00,64.3,64.34,64.14,64.26,161748.0,61.3829,61.4211,61.2302,61.3447,161748.0
2023-10-18 11:40:00,64.25,64.26,64.06,64.06,99752.0,61.3352,61.3447,61.1538,61.1538,99752.0
2023-10-18 11:50:00,64.06,64.2,64.05,64.14,81490.0,61.1538,61.2875,61.1443,61.2302,81490.0
2023-10-18 12:00:00,64.11,64.38,64.11,64.25,141430.0,61.2015,61.4593,61.2015,61.3352,141430.0
2023-10-18 12:10:00,64.25,64.25,64.1,64.17,161789.0,61.3352,61.3352,61.192,61.2588,161789.0
2023-10-18 12:20:00,64.17,64.25,64.1,64.22,72113.0,61.2588,61.3352,61.192,61.3066,72113.0
2023-10-18 12:30:00,64.22,64.23,64.12,64.17,53291.0,61.3066,61.3161,61.2111,61.2588,53291.0
2023-10-18 12:40:00,64.17,64.22,64.15,64.2,41270.0,61.2588,61.3066,61.2397,61.2875,41270.0
2023-10-18 12:50:00,64.19,64.25,64.15,64.25,61509.0,61.2779,61.3352,61.2397,61.3352,61509.0
2023-10-18 13:00:00,64.24,64.5,64.2,64.47,133676.0,61.3256,61.5739,61.2875,61.5452,133676.0
2023-10-18 13:10:00,64.47,64.47,64.27,64.41,104236.0,61.5452,61.5452,61.3543,61.4879,104236.0
2023-10-18 13:20:00,64.41,64.44,64.33,64.39,52461.0,61.4879,61.5166,61.4116,61.4688,52461.0
2023-10-18 13:30:00,64.39,64.4,64.16,64.22,70849.0,61.4688,61.4784,61.2493,61.3066,70849.0
2023-10-18 13:40:00,64.21,64.37,64.19,64.34,64970.0,61.297,61.4498,61.2779,61.4211,64970.0
2023-10-18 13:50:00,64.34,64.41,64.32,64.41,57252.0,61.4211,61.4879,61.402,61.4879,57252.0
2023-10-18 14:00:00,64.4,64.53,64.33,64.48,61778.0,61.4784,61.6025,61.4116,61.5548,61778.0
2023-10-18 14:10:00,64.48,64.5,64.4,64.44,59363.0,61.5548,61.5739,61.4784,61.5166,59363.0
2023-10-18 14:20:00,64.44,64.47,64.33,64.36,57367.0,61.5166,61.5452,61.4116,61.4402,57367.0
2023-10-18 14:30:00,64.35,64.42,64.33,64.36,54570.0,61.4307,61.4975,61.4116,61.4402,54570.0
2023-10-18 14:40:00,64.35,64.38,64.29,64.29,62451.0,61.4307,61.4593,61.3734,61.3734,62451.0
2023-10-18 14:50:00,64.29,64.32,64.19,64.28,92692.0,61.3734,61.402,61.2779,61.3638,92692.0
2023-10-18 15:00:00,64.28,64.28,64.12,64.16,148902.0,61.3638,61.3638,61.2111,61.2493,148902.0
2023-10-18 15:10:00,64.16,64.29,64.14,64.25,86100.0,61.2493,61.3734,61.2302,61.3352,86100.0
2023-10-18 15:20:00,64.25,64.27,64.1,64.17,107460.0,61.3352,61.3543,61.192,61.2588,107460.0
2023-10-18 15:30:00,64.17,64.25,64.15,64.2,132588.0,61.2588,61.3352,61.2397,61.2875,132588.0
2023-10-18 15:40:00,64.2,64.2,64.01,64.07,262262.0,61.2875,61.2875,61.1061,61.1634,262262.0
2023-10-18 15:50:00,64.08,64.19,64.06,64.14,814563.0,61.1729,61.2779,61.1538,61.2302,814563.0
2023-10-19 09:30:00,64.08,64.32,63.81,64.05,163631.0,61.1729,61.402,60.9152,61.1443,163631.0
2023-10-19 09:40:00,64.03,64.19,64.03,64.14,105150.0,61.1252,61.2779,61.1252,61.2302,105150.0
2023-10-19 09:50:00,64.13,64.26,64.01,64.25,299019.0,61.2206,61.3447,61.1061,61.3352,299019.0
2023-10-19 10:00:00,64.26,64.28,64.08,64.13,219873.0,61.3447,61.3638,61.1729,61.2206,219873.0
2023-10-19 10:10:00,64.13,64.15,63.93,64.06,283308.0,61.2206,61.2397,61.0297,61.1538,283308.0
2023-10-19 10:20:00,64.07,64.25,64.03,64.12,108454.0,61.1634,61.3352,61.1252,61.2111,108454.0
2023-10-19 10:30:00,64.12,64.22,64.12,64.2,93394.0,61.2111,61.3066,61.2111,61.2875,93394.0
2023-10-19 10:40:00,64.19,64.44,64.19,64.37,121580.0,61.2779,61.5166,61.2779,61.4498,121580.0
2023-10-19 10:50:00,64.36,64.43,64.33,64.39,106906.0,61.4402,61.507,61.4116,61.4688,106906.0
2023-10-19 11:00:00,64.39,64.51,64.36,64.48,120892.0,61.4688,61.5834,61.4402,61.5548,120892.0
2023-10-19 11:10:00,64.48,64.48,64.29,64.38,140405.0,61.5548,61.5548,61.3734,61.4593,140405.0
2023-10-19 11:20:00,64.38,64.57,64.29,64.5,99890.0,61.4593,61.6407,61.3734,61.5739,99890.0
2023-10-19 11:30:00,64.5,64.54,64.43,64.53,67588.0,61.5739,61.612,61.507,61.6025,67588.0
2023-10-19 11:40:00,64.54,64.78,64.54,64.74,160759.0,61.612,61.8412,61.612,61.803,160759.0
2023-10-19 11:50:00,64.74,64.75,64.66,64.67,100842.0,61.803,61.8125,61.7266,61.7361,100842.0
2023-10-19 12:00:00,64.66,64.87,64.49,64.64,223781.0,61.7266,61.9271,61.5643,61.7075,223781.0
2023-10-19 12:10:00,64.64,64.88,64.62,64.84,145734.0,61.7075,61.9366,61.6884,61.8984,145734.0
2023-10-19 12:20:00,64.83,64.97,64.3,64.34,124138.0,61.8889,62.0225,61.3829,61.4211,124138.0
2023-10-19 12:30:00,64.35,64.53,64.21,64.41,170514.0,61.4307,61.6025,61.297,61.4879,170514.0
2023-10-19 12:40:00,64.39,64.56,64.32,64.53,125827.0,61.4688,61.6311,61.402,61.6025,125827.0
2023-10-19 12:50:00,64.53,64.72,64.48,64.69,107005.0,61.6025,61.7839,61.5548,61.7552,107005.0
2023-10-19 13:00:00,64.7,64.77,64.62,64.71,91234.0,61.7648,61.8316,61.6884,61.7743,91234.0
2023-10-19 13:10:00,64.7,64.77,64.61,64.71,94785.0,61.7648,61.8316,61.6789,61.7743,94785.0
2023-10-19 13:20:00,64.7,64.75,64.53,64.64,86054.0,61.7648,61.8125,61.6025,61.7075,86054.0
2023-10-19 13:30:00,64.64,64.69,64.42,64.47,91951.0,61.7075,61.7552,61.4975,61.5452,91951.0
2023-10-19 13:40:00,64.47,64.55,64.37,64.38,95586.0,61.5452,61.6216,61.4498,61.4593,95586.0
2023-10-19 13:50:00,64.38,64.46,64.33,64.37,93498.0,61.4593,61.5357,61.4116,61.4498,93498.0
2023-10-19 14:00:00,64.36,64.44,64.29,64.39,55554.0,61.4402,61.5166,61.3734,61.4688,55554.0
2023-10-19 14:10:00,64.39,64.47,64.35,64.43,92038.0,61.4688,61.5452,61.4307,61.507,92038.0
2023-10-19 14:20:00,64.42,64.43,64.3,64.37,121235.0,61.4975,61.507,61.3829,61.4498,121235.0
2023-10-19 14:30:00,64.37,64.37,64.21,64.32,176955.0,61.4498,61.4498,61.297,61.402,176955.0
2023-10-19 14:40:00,64.31,64.38,64.28,64.34,309176.0,61.3925,61.4593,61.3638,61.4211,309176.0
2023-10-19 14:50:00,64.34,64.52,64.31,64.42,182008.0,61.4211,61.5929,61.3925,61.4975,182008.0
2023-10-19 15:00:00,64.42,64.42,64.28,64.38,278391.0,61.4975,61.4975,61.3638,61.4593,278391.0
2023-10-19 15:10:00,64.38,64.46,64.32,64.39,222888.0,61.4593,61.5357,61.402,61.4688,222888.0
2023-10-19 15:20:00,64.4,64.5,64.36,64.42,147517.0,61.4784,61.5739,61.4402,61.4975,147517.0
2023-10-19 15:30:00,64.42,64.46,64.26,64.26,140916.0,61.4975,61.5357,61.3447,61.3447,140916.0
2023-10-19 15:40:00,64.26,64.31,64.17,64.31,248999.0,61.3447,61.3925,61.2588,61.3925,248999.0
2023-10-19 15:50:00,64.3,64.36,64.2,64.2,619835.0,61.3829,61.4402,61.2875,61.2875,619835.0
2023-10-20 09:30:00,64.3,64.6,64.29,64.4,496839.0,61.3829,61.6693,61.3734,61.4784,496839.0
2023-10-20 09:40:00,64.39,64.65,64.28,64.64,106768.0,61.4688,61.717,61.3638,61.7075,106768.0
2023-10-20 09:50:00,64.64,64.68,64.42,64.45,96459.0,61.7075,61.7457,61.4975,61.5261,96459.0
2023-10-20 10:00:00,64.45,64.67,64.4,64.66,87080.0,61.5261,61.7361,61.4784,61.7266,87080.0
2023-10-20 10:10:00,64.66,64.66,64.44,64.5,78418.0,61.7266,61.7266,61.5166,61.5739,78418.0
2023-10-20 10:20:00,64.49,64.66,64.46,64.6,68959.0,61.5643,61.7266,61.5357,61.6693,68959.0
2023-10-20 10:30:00,64.59,64.81,64.54,64.67,126305.0,61.6598,61.8698,61.612,61.7361,126305.0
2023-10-20 10:40:00,64.67,64.82,64.67,64.81,91303.0,61.7361,61.8793,61.7361,61.8698,91303.0
2023-10-20 10:50:00,64.8,64.93,64.72,64.93,107713.0,61.8602,61.9843,61.7839,61.9843,107713.0
2023-10-20 11:00:00,64.94,65.02,64.85,64.93,123745.0,61.9939,62.0703,61.908,61.9843,123745.0
2023-10-20 11:10:00,64.93,65.03,64.9,64.98,93663.0,61.9843,62.0798,61.9557,62.0321,93663.0
2023-10-20 11:20:00,64.98,64.99,64.83,64.83,91842.0,62.0321,62.0416,61.8889,61.8889,91842.0
2023-10-20 11:30:00,64.83,64.88,64.7,64.83,75652.0,61.8889,61.9366,61.7648,61.8889,75652.0
2023-10-20 11:40:00,64.83,64.84,64.73,64.83,63040.0,61.8889,61.8984,61.7934,61.8889,63040.0
2023-10-20 11:50:00,64.83,64.83,64.67,64.8,82668.0,61.8889,61.8889,61.7361,61.8602,82668.0
2023-10-20 12:00:00,64.81,64.82,64.55,64.62,73314.0,61.8698,61.8793,61.6216,61.6884,73314.0
2023-10-20 12:10:00,64.62,64.62,64.55,64.59,45764.0,61.6884,61.6884,61.6216,61.6598,45764.0
2023-10-20 12:20:00,64.59,64.74,64.56,64.64,67558.0,61.6598,61.803,61.6311,61.7075,67558.0
2023-10-20 12:30:00,64.65,64.72,64.64,64.67,40414.0,61.717,61.7839,61.7075,61.7361,40414.0
2023-10-20 12:40:00,64.67,64.69,64.61,64.67,55177.0,61.7361,61.7552,61.6789,61.7361,55177.0
2023-10-20 12:50:00,64.67,64.69,64.55,64.66,158979.0,61.7361,61.7552,61.6216,61.7266,158979.0
2023-10-20 13:00:00,64.66,64.67,64.48,64.56,65516.0,61.7266,61.7361,61.5548,61.6311,65516.0
2023-10-20 13:10:00,64.56,64.69,64.52,64.66,59812.0,61.6311,61.7552,61.5929,61.7266,59812.0
2023-10-20 13:20:00,64.65,64.66,64.48,64.52,51899.0,61.717,61.7266,61.5548,61.5929,51899.0
2023-10-20 13:30:00,64.52,64.56,64.47,64.48,62977.0,61.5929,61.6311,61.5452,61.5548,62977.0
2023-10-20 13:40:00,64.47,64.58,64.46,64.5,46403.0,61.5452,61.6502,61.5357,61.5739,46403.0
2023-10-20 13:50:00,64.5,64.57,64.48,64.56,46849.0,61.5739,61.6407,61.5548,61.6311,46849.0
2023-10-20 14:00:00,64.56,64.66,64.55,64.62,57269.0,61.6311,61.7266,61.6216,61.6884,57269.0
2023-10-20 14:10:00,64.63,64.63,64.45,64.49,61772.0,61.698,61.698,61.5261,61.5643,61772.0
2023-10-20 14:20:00,64.48,64.52,64.42,64.45,49267.0,61.5548,61.5929,61.4975,61.5261,49267.0
2023-10-20 14:30:00,64.44,64.57,64.39,64.48,54157.0,61.5166,61.6407,61.4688,61.5548,54157.0
2023-10-20 14:40:00,64.48,64.51,64.42,64.44,36014.0,61.5548,61.5834,61.4975,61.5166,36014.0
2023-10-20 14:50:00,64.44,64.45,64.37,64.4,58713.0,61.5166,61.5261,61.4498,61.4784,58713.0
2023-10-20 15:00:00,64.4,64.46,64.32,64.32,64887.0,61.4784,61.5357,61.402,61.402,64887.0
2023-10-20 15:10:00,64.33,64.42,64.25,64.41,67247.0,61.4116,61.4975,61.3352,61.4879,67247.0
2023-10-20 15:20:00,64.41,64.43,64.23,64.33,87863.0,61.4879,61.507,61.3161,61.4116,87863.0
2023-10-20 15:30:00,64.32,64.35,64.19,64.21,94913.0,61.402,61.4307,61.2779,61.297,94913.0
2023-10-20 15:40:00,64.19,64.23,64.12,64.2,139378.0,61.2779,61.3161,61.2111,61.2875,139378.0
2023-10-20 15:50:00,64.2,64.23,64.07,64.11,720828.0,61.2875,61.3161,61.1634,61.2015,720828.0
2023-10-23 09:30:00,63.92,64.05,63.65,64.02,205531.0,61.0202,61.1443,60.7624,61.1156,205531.0
2023-10-23 09:40:00,64.01,64.16,63.82,64.02,155914.0,61.1061,61.2493,60.9247,61.1156,155914.0
2023-10-23 09:50:00,64.03,64.31,64.01,64.27,90672.0,61.1252,61.3925,61.1061,61.3543,90672.0
2023-10-23 10:00:00,64.28,64.35,64.13,64.34,93000.0,61.3638,61.4307,61.2206,61.4211,93000.0
2023-10-23 10:10:00,64.34,64.52,64.26,64.5,103587.0,61.4211,61.5929,61.3447,61.5739,103587.0
2023-10-23 10:20:00,64.5,64.57,64.38,64.47,112998.0,61.5739,61.6407,61.4593,61.5452,112998.0
2023-10-23 10:30:00,64.48,64.54,64.39,64.45,125405.0,61.5548,61.612,61.4688,61.5261,125405.0
2023-10-23 10:40:00,64.45,64.52,64.4,64.48,138777.0,61.5261,61.5929,61.4784,61.5548,138777.0
2023-10-23 10:50:00,64.48,64.66,64.48,64.55,80080.0,61.5548,61.7266,61.5548,61.6216,80080.0
2023-10-23 11:00:00,64.56,64.61,64.35,64.39,61042.0,61.6311,61.6789,61.4307,61.4688,61042.0
2023-10-23 11:10:00,64.4,64.43,64.26,64.28,53278.0,61.4784,61.507,61.3447,61.3638,53278.0
2023-10-23 11:20:00,64.28,64.38,64.22,64.23,51764.0,61.3638,61.4593,61.3066,61.3161,51764.0
2023-10-23 11:30:00,64.25,64.27,64.17,64.23,45755.0,61.3352,61.3543,61.2588,61.3161,45755.0
2023-10-23 11:40:00,64.22,64.22,64.09,64.17,65173.0,61.3066,61.3066,61.1825,61.2588,65173.0
2023-10-23 11:50:00,64.17,64.19,64.12,64.17,50820.0,61.2588,61.2779,61.2111,61.2588,50820.0
2023-10-23 12:00:00,64.17,64.23,64.14,64.2,37715.0,61.2588,61.3161,61.2302,61.2875,37715.0
2023-10-23 12:10:00,64.2,64.25,64.12,64.14,54343.0,61.2875,61.3352,61.2111,61.2302,54343.0
2023-10-23 12:20:00,64.14,64.24,64.12,64.21,32025.0,61.2302,61.3256,61.2111,61.297,32025.0
2023-10-23 12:30:00,64.21,64.25,64.2,64.23,45288.0,61.297,61.3352,61.2875,61.3161,45288.0
2023-10-23 12:40:00,64.23,64.25,64.19,64.21,39928.0,61.3161,61.3352,61.2779,61.297,39928.0
2023-10-23 12:50:00,64.22,64.34,64.19,64.34,37550.0,61.3066,61.4211,61.2779,61.4211,37550.0
2023-10-23 13:00:00,64.34,64.34,64.23,64.28,46985.0,61.4211,61.4211,61.3161,61.3638,46985.0
2023-10-23 13:10:00,64.28,64.29,64.14,64.16,82943.0,61.3638,61.3734,61.2302,61.2493,82943.0
2023-10-23 13:20:00,64.15,64.18,64.08,64.14,71137.0,61.2397,61.2684,61.1729,61.2302,71137.0
2023-10-23 13:30:00,64.14,64.2,64.1,64.2,45457.0,61.2302,61.2875,61.192,61.2875,45457.0
2023-10-23 13:40:00,64.2,64.26,64.19,64.23,66368.0,61.2875,61.3447,61.2779,61.3161,66368.0
2023-10-23 13:50:00,64.24,64.27,64.15,64.18,73002.0,61.3256,61.3543,61.2397,61.2684,73002.0
2023-10-23 14:00:00,64.17,64.17,63.97,64.09,84947.0,61.2588,61.2588,61.0679,61.1825,84947.0
2023-10-23 14:10:00,64.09,64.11,64.02,64.03,79749.0,61.1825,61.2015,61.1156,61.1252,79749.0
2023-10-23 14:20:00,64.03,64.11,63.99,64.09,80950.0,61.1252,61.2015,61.087,61.1825,80950.0
2023-10-23 14:30:00,64.09,64.2,64.08,64.19,36140.0,61.1825,61.2875,61.1729,61.2779,36140.0
2023-10-23 14:40:00,64.19,64.25,64.1,64.18,58627.0,61.2779,61.3352,61.192,61.2684,58627.0
2023-10-23 14:50:00,64.17,64.2,64.13,64.16,66337.0,61.2588,61.2875,61.2206,61.2493,66337.0
2023-10-23 15:00:00,64.16,64.18,64.1,64.15,84263.0,61.2493,61.2684,61.192,61.2397,84263.0
2023-10-23 15:10:00,64.14,64.2,64.05,64.05,296345.0,61.2302,61.2875,61.1443,61.1443,296345.0
2023-10-23 15:20:00,64.05,64.09,63.95,63.98,126833.0,61.1443,61.1825,61.0488,61.0774,126833.0
2023-10-23 15:30:00,63.98,64.05,63.9,63.93,86990.0,61.0774,61.1443,61.0011,61.0297,86990.0
2023-10-23 15:40:00,63.93,64.09,63.89,64.05,135683.0,61.0297,61.1825,60.9915,61.1443,135683.0
2023-10-23 15:50:00,64.05,64.06,63.96,63.99,379175.0,61.1443,61.1538,61.0584,61.087,379175.0
2023-10-24 09:30:00,64.2,64.51,64.16,64.37,191634.0,61.2875,61.5834,61.2493,61.4498,191634.0
2023-10-24 09:40:00,64.36,64.54,64.19,64.43,111243.0,61.4402,61.612,61.2779,61.507,111243.0
2023-10-24 09:50:00,64.45,64.84,64.45,64.72,150960.0,61.5261,61.8984,61.5261,61.7839,150960.0
2023-10-24 10:00:00,64.72,64.98,64.64,64.92,96260.0,61.7839,62.0321,61.7075,61.9748,96260.0
2023-10-24 10:10:00,64.92,64.99,64.83,64.89,175231.0,61.9748,62.0416,61.8889,61.9462,175231.0
2023-10-24 10:20:00,64.9,65.07,64.7,65.06,194029.0,61.9557,62.118,61.7648,62.1084,194029.0
2023-10-24 10:30:00,65.06,65.14,64.95,65.1,260735.0,62.1084,62.1848,62.0034,62.1466,260735.0
2023-10-24 10:40:00,65.1,65.15,65.0,65.06,92524.0,62.1466,62.1944,62.0512,62.1084,92524.0
2023-10-24 10:50:00,65.07,65.11,65.01,65.02,64758.0,62.118,62.1562,62.0607,62.0703,64758.0
2023-10-24 11:00:00,65.03,65.19,64.95,65.16,103843.0,62.0798,62.2326,62.0034,62.2039,103843.0
2023-10-24 11:10:00,65.15,65.29,65.11,65.26,76857.0,62.1944,62.328,62.1562,62.2994,76857.0
2023-10-24 11:20:00,65.26,65.28,65.16,65.19,101602.0,62.2994,62.3185,62.2039,62.2326,101602.0
2023-10-24 11:30:00,65.17,65.23,65.11,65.19,92258.0,62.2135,62.2707,62.1562,62.2326,92258.0
2023-10-24 11:40:00,65.2,65.3,65.17,65.27,60971.0,62.2421,62.3376,62.2135,62.3089,60971.0
2023-10-24 11:50:00,65.27,65.27,65.11,65.27,202712.0,62.3089,62.3089,62.1562,62.3089,202712.0
2023-10-24 12:00:00,65.27,65.36,65.21,65.22,90356.0,62.3089,62.3948,62.2516,62.2612,90356.0
2023-10-24 12:10:00,65.22,65.31,65.16,65.29,98627.0,62.2612,62.3471,62.2039,62.328,98627.0
2023-10-24 12:20:00,65.3,65.3,65.21,65.25,85891.0,62.3376,62.3376,62.2516,62.2898,85891.0
2023-10-24 12:30:00,65.25,65.33,65.21,65.32,101691.0,62.2898,62.3662,62.2516,62.3567,101691.0
2023-10-24 12:40:00,65.33,65.4,65.28,65.28,81585.0,62.3662,62.433,62.3185,62.3185,81585.0
2023-10-24 12:50:00,65.29,65.33,65.22,65.33,75704.0,62.328,62.3662,62.2612,62.3662,75704.0
2023-10-24 13:00:00,65.33,65.38,65.25,65.31,70272.0,62.3662,62.4139,62.2898,62.3471,70272.0
2023-10-24 13:10:00,65.3,65.33,65.24,65.3,78404.0,62.3376,62.3662,62.2803,62.3376,78404.0
2023-10-24 13:20:00,65.3,65.36,65.28,65.33,121665.0,62.3376,62.3948,62.3185,62.3662,121665.0
2023-10-24 13:30:00,65.33,65.39,65.27,65.3,75269.0,62.3662,62.4235,62.3089,62.3376,75269.0
2023-10-24 13:40:00,65.3,65.39,65.25,65.36,105225.0,62.3376,62.4235,62.2898,62.3948,105225.0
2023-10-24 13:50:00,65.36,65.39,65.33,65.37,139647.0,62.3948,62.4235,62.3662,62.4044,139647.0
2023-10-24 14:00:00,65.36,65.45,65.33,65.41,121725.0,62.3948,62.4808,62.3662,62.4426,121725.0
2023-10-24 14:10:00,65.41,65.48,65.39,65.48,64048.0,62.4426,62.5094,62.4235,62.5094,64048.0
2023-10-24 14:20:00,65.48,65.52,65.44,65.49,60999.0,62.5094,62.5476,62.4712,62.5189,60999.0
2023-10-24 14:30:00,65.5,65.64,65.5,65.56,67565.0,62.5285,62.6621,62.5285,62.5858,67565.0
2023-10-24 14:40:00,65.56,65.58,65.49,65.57,68541.0,62.5858,62.6049,62.5189,62.5953,68541.0
2023-10-24 14:50:00,65.58,65.61,65.54,65.6,65101.0,62.6049,62.6335,62.5667,62.6239,65101.0
2023-10-24 15:00:00,65.59,65.6,65.5,65.51,73431.0,62.6144,62.6239,62.5285,62.538,73431.0
2023-10-24 15:10:00,65.5,65.59,65.49,65.59,83545.0,62.5285,62.6144,62.5189,62.6144,83545.0
2023-10-24 15:20:00,65.59,65.66,65.58,65.65,136279.0,62.6144,62.6812,62.6049,62.6717,136279.0
2023-10-24 15:30:00,65.66,65.73,65.62,65.7,157691.0,62.6812,62.7481,62.643,62.7194,157691.0
2023-10-24 15:40:00,65.7,65.72,65.59,65.59,216378.0,62.7194,62.7385,62.6144,62.6144,216378.0
2023-10-24 15:50:00,65.6,65.66,65.52,65.56,680044.0,62.6239,62.6812,62.5476,62.5858,680044.0
2023-10-25 09:30:00,65.32,65.65,65.05,65.39,164865.0,62.3567,62.6717,62.0989,62.4235,164865.0
2023-10-25 09:40:00,65.38,65.45,65.2,65.44,109672.0,62.4139,62.4808,62.2421,62.4712,109672.0
2023-10-25 09:50:00,65.44,65.54,65.38,65.48,95544.0,62.4712,62.5667,62.4139,62.5094,95544.0
2023-10-25 10:00:00,65.45,65.47,65.11,65.2,78980.0,62.4808,62.4998,62.1562,62.2421,78980.0
2023-10-25 10:10:00,65.21,65.46,65.18,65.45,120116.0,62.2516,62.4903,62.223,62.4808,120116.0
2023-10-25 10:20:00,65.45,65.49,65.34,65.42,70719.0,62.4808,62.5189,62.3757,62.4521,70719.0
2023-10-25 10:30:00,65.41,65.73,65.38,65.69,124393.0,62.4426,62.7481,62.4139,62.7099,124393.0
2023-10-25 10:40:00,65.69,65.87,65.59,65.61,358201.0,62.7099,62.8817,62.6144,62.6335,358201.0
2023-10-25 10:50:00,65.6,65.7,65.52,65.58,74980.0,62.6239,62.7194,62.5476,62.6049,74980.0
2023-10-25 11:00:00,65.58,65.79,65.54,65.61,123664.0,62.6049,62.8053,62.5667,62.6335,123664.0
2023-10-25 11:10:00,65.61,65.71,65.56,65.68,96686.0,62.6335,62.729,62.5858,62.7003,96686.0
2023-10-25 11:20:00,65.68,65.96,65.67,65.95,136143.0,62.7003,62.9676,62.6908,62.9581,136143.0
2023-10-25 11:30:00,65.95,65.96,65.82,65.92,80679.0,62.9581,62.9676,62.834,62.9294,80679.0
2023-10-25 11:40:00,65.92,66.0,65.89,65.96,64955.0,62.9294,63.0058,62.9008,62.9676,64955.0
2023-10-25 11:50:00,65.96,66.08,65.95,65.98,81048.0,62.9676,63.0822,62.9581,62.9867,81048.0
2023-10-25 12:00:00,65.97,66.03,65.92,65.99,91330.0,62.9772,63.0344,62.9294,62.9963,91330.0
2023-10-25 12:10:00,66.01,66.01,65.88,65.92,62653.0,63.0153,63.0153,62.8912,62.9294,62653.0
2023-10-25 12:20:00,65.92,66.04,65.81,65.85,79971.0,62.9294,63.044,62.8244,62.8626,79971.0
2023-10-25 12:30:00,65.84,65.89,65.77,65.8,70663.0,62.8531,62.9008,62.7862,62.8149,70663.0
2023-10-25 12:40:00,65.8,65.96,65.77,65.78,67849.0,62.8149,62.9676,62.7862,62.7958,67849.0
2023-10-25 12:50:00,65.77,65.79,65.67,65.78,48970.0,62.7862,62.8053,62.6908,62.7958,48970.0
2023-10-25 13:00:00,65.78,65.82,65.61,65.65,122127.0,62.7958,62.834,62.6335,62.6717,122127.0
2023-10-25 13:10:00,65.65,65.66,65.53,65.62,107786.0,62.6717,62.6812,62.5571,62.643,107786.0
2023-10-25 13:20:00,65.62,65.65,65.55,65.56,61730.0,62.643,62.6717,62.5762,62.5858,61730.0
2023-10-25 13:30:00,65.55,65.58,65.52,65.54,70092.0,62.5762,62.6049,62.5476,62.5667,70092.0
2023-10-25 13:40:00,65.54,65.64,65.53,65.58,59206.0,62.5667,62.6621,62.5571,62.6049,59206.0
2023-10-25 13:50:00,65.57,65.65,65.55,65.65,40373.0,62.5953,62.6717,62.5762,62.6717,40373.0
2023-10-25 14:00:00,65.65,65.67,65.56,65.58,47388.0,62.6717,62.6908,62.5858,62.6049,47388.0
2023-10-25 14:10:00,65.58,65.74,65.57,65.66,82727.0,62.6049,62.7576,62.5953,62.6812,82727.0
2023-10-25 14:20:00,65.66,65.67,65.59,65.63,57538.0,62.6812,62.6908,62.6144,62.6526,57538.0
2023-10-25 14:30:00,65.63,65.68,65.6,65.66,79345.0,62.6526,62.7003,62.6239,62.6812,79345.0
2023-10-25 14:40:00,65.66,65.68,65.61,65.67,61143.0,62.6812,62.7003,62.6335,62.6908,61143.0
2023-10-25 14:50:00,65.67,65.78,65.65,65.66,75234.0,62.6908,62.7958,62.6717,62.6812,75234.0
2023-10-25 15:00:00,65.65,65.67,65.54,65.59,93868.0,62.6717,62.6908,62.5667,62.6144,93868.0
2023-10-25 15:10:00,65.59,65.61,65.54,65.58,102133.0,62.6144,62.6335,62.5667,62.6049,102133.0
2023-10-25 15:20:00,65.58,65.65,65.55,65.59,170898.0,62.6049,62.6717,62.5762,62.6144,170898.0
2023-10-25 15:30:00,65.58,65.65,65.53,65.58,174796.0,62.6049,62.6717,62.5571,62.6049,174796.0
2023-10-25 15:40:00,65.58,65.76,65.57,65.72,164796.0,62.6049,62.7767,62.5953,62.7385,164796.0
2023-10-25 15:50:00,65.73,65.78,65.65,65.69,732422.0,62.7481,62.7958,62.6717,62.7099,732422.0
2023-10-26 09:30:00,65.89,65.9,65.39,65.79,240382.0,62.9008,62.9103,62.4235,62.8053,240382.0
2023-10-26 09:40:00,65.79,66.13,65.72,65.94,113513.0,62.8053,63.1299,62.7385,62.9485,113513.0
2023-10-26 09:50:00,65.94,65.98,65.77,65.79,120923.0,62.9485,62.9867,62.7862,62.8053,120923.0
2023-10-26 10:00:00,65.79,65.97,65.64,65.88,123009.0,62.8053,62.9772,62.6621,62.8912,123009.0
2023-10-26 10:10:00,65.88,66.04,65.77,66.01,172257.0,62.8912,63.044,62.7862,63.0153,172257.0
2023-10-26 10:20:00,66.03,66.23,65.95,66.06,179506.0,63.0344,63.2254,62.9581,63.0631,179506.0
2023-10-26 10:30:00,66.06,66.29,65.95,66.28,106856.0,63.0631,63.2826,62.9581,63.2731,106856.0
2023-10-26 10:40:00,66.28,66.38,65.87,65.93,128860.0,63.2731,63.3686,62.8817,62.939,128860.0
2023-10-26 10:50:00,65.96,65.96,65.76,65.91,108538.0,62.9676,62.9676,62.7767,62.9199,108538.0
2023-10-26 11:00:00,65.91,65.95,65.74,65.81,78178.0,62.9199,62.9581,62.7576,62.8244,78178.0
2023-10-26 11:10:00,65.81,65.85,65.73,65.77,92287.0,62.8244,62.8626,62.7481,62.7862,92287.0
2023-10-26 11:20:00,65.77,66.06,65.77,66.01,78260.0,62.7862,63.0631,62.7862,63.0153,78260.0
2023-10-26 11:30:00,66.0,66.04,65.87,66.0,69752.0,63.0058,63.044,62.8817,63.0058,69752.0
2023-10-26 11:40:00,65.99,66.11,65.9,66.02,85148.0,62.9963,63.1108,62.9103,63.0249,85148.0
2023-10-26 11:50:00,66.01,66.07,65.98,66.01,99109.0,63.0153,63.0726,62.9867,63.0153,99109.0
2023-10-26 12:00:00,66.01,66.03,65.86,65.95,91599.0,63.0153,63.0344,62.8722,62.9581,91599.0
2023-10-26 12:10:00,65.95,66.07,65.91,65.99,91052.0,62.9581,63.0726,62.9199,62.9963,91052.0
2023-10-26 12:20:00,65.99,66.01,65.92,66.0,79198.0,62.9963,63.0153,62.9294,63.0058,79198.0
2023-10-26 12:30:00,65.99,66.01,65.92,65.94,62466.0,62.9963,63.0153,62.9294,62.9485,62466.0
2023-10-26 12:40:00,65.95,65.96,65.82,65.85,64784.0,62.9581,62.9676,62.834,62.8626,64784.0
2023-10-26 12:50:00,65.85,65.91,65.76,65.82,66386.0,62.8626,62.9199,62.7767,62.834,66386.0
2023-10-26 13:00:00,65.82,65.82,65.7,65.77,86041.0,62.834,62.834,62.7194,62.7862,86041.0
2023-10-26 13:10:00,65.77,65.78,65.67,65.7,64849.0,62.7862,62.7958,62.6908,62.7194,64849.0
2023-10-26 13:20:00,65.7,65.77,65.64,65.77,86344.0,62.7194,62.7862,62.6621,62.7862,86344.0
2023-10-26 13:30:00,65.76,65.8,65.69,65.7,134819.0,62.7767,62.8149,62.7099,62.7194,134819.0
2023-10-26 13:40:00,65.7,65.78,65.69,65.77,89501.0,62.7194,62.7958,62.7099,62.7862,89501.0
2023-10-26 13:50:00,65.78,65.91,65.76,65.85,49917.0,62.7958,62.9199,62.7767,62.8626,49917.0
2023-10-26 14:00:00,65.84,65.89,65.81,65.83,51137.0,62.8531,62.9008,62.8244,62.8435,51137.0
2023-10-26 14:10:00,65.83,65.91,65.81,65.84,67127.0,62.8435,62.9199,62.8244,62.8531,67127.0
2023-10-26 14:20:00,65.84,65.86,65.69,65.83,114524.0,62.8531,62.8722,62.7099,62.8435,114524.0
2023-10-26 14:30:00,65.83,66.03,65.81,65.99,81961.0,62.8435,63.0344,62.8244,62.9963,81961.0
2023-10-26 14:40:00,65.98,66.02,65.81,65.81,81229.0,62.9867,63.0249,62.8244,62.8244,81229.0
2023-10-26 14:50:00,65.82,65.93,65.82,65.91,60189.0,62.834,62.939,62.834,62.9199,60189.0
2023-10-26 15:00:00,65.91,65.96,65.84,65.85,67767.0,62.9199,62.9676,62.8531,62.8626,67767.0
2023-10-26 15:10:00,65.86,65.86,65.76,65.78,92364.0,62.8722,62.8722,62.7767,62.7958,92364.0
2023-10-26 15:20:00,65.78,65.84,65.7,65.7,81334.0,62.7958,62.8531,62.7194,62.7194,81334.0
2023-10-26 15:30:00,65.7,65.8,65.69,65.72,130538.0,62.7194,62.8149,62.7099,62.7385,130538.0
2023-10-26 15:40:00,65.71,65.73,65.64,65.72,126985.0,62.729,62.7481,62.6621,62.7385,126985.0
2023-10-26 15:50:00,65.71,65.77,65.63,65.66,592210.0,62.729,62.7862,62.6526,62.6812,592210.0
2023-10-27 09:30:00,65.3,65.84,65.18,65.8,245756.0,62.3376,62.8531,62.223,62.8149,245756.0
2023-10-27 09:40:00,65.8,65.8,65.59,65.65,108391.0,62.8149,62.8149,62.6144,62.6717,108391.0
2023-10-27 09:50:00,65.65,65.76,65.5,65.75,155405.0,62.6717,62.7767,62.5285,62.7671,155405.0
2023-10-27 10:00:00,65.73,65.91,65.62,65.78,120842.0,62.7481,62.9199,62.643,62.7958,120842.0
2023-10-27 10:10:00,65.78,65.95,65.75,65.86,75167.0,62.7958,62.9581,62.7671,62.8722,75167.0
2023-10-27 10:20:00,65.85,65.89,65.73,65.83,69467.0,62.8626,62.9008,62.7481,62.8435,69467.0
2023-10-27 10:30:00,65.83,66.04,65.8,65.98,77081.0,62.8435,63.044,62.8149,62.9867,77081.0
2023-10-27 10:40:00,66.0,66.05,65.86,66.01,111617.0,63.0058,63.0535,62.8722,63.0153,111617.0
2023-10-27 10:50:00,66.01,66.03,65.87,65.96,47947.0,63.0153,63.0344,62.8817,62.9676,47947.0
2023-10-27 11:00:00,65.95,65.96,65.73,65.88,59896.0,62.9581,62.9676,62.7481,62.8912,59896.0
2023-10-27 11:10:00,65.88,65.88,65.6,65.61,74933.0,62.8912,62.8912,62.6239,62.6335,74933.0
2023-10-27 11:20:00,65.61,65.61,65.43,65.48,57251.0,62.6335,62.6335,62.4617,62.5094,57251.0
2023-10-27 11:30:00,65.47,65.51,65.37,65.42,57553.0,62.4998,62.538,62.4044,62.4521,57553.0
2023-10-27 11:40:00,65.42,65.45,65.22,65.42,64445.0,62.4521,62.4808,62.2612,62.4521,64445.0
2023-10-27 11:50:00,65.44,65.45,65.34,65.39,44754.0,62.4712,62.4808,62.3757,62.4235,44754.0
2023-10-27 12:00:00,65.4,65.41,65.32,65.34,39771.0,62.433,62.4426,62.3567,62.3757,39771.0
2023-10-27 12:10:00,65.32,65.37,65.29,65.34,43041.0,62.3567,62.4044,62.328,62.3757,43041.0
2023-10-27 12:20:00,65.34,65.37,65.25,65.31,35553.0,62.3757,62.4044,62.2898,62.3471,35553.0
2023-10-27 12:30:00,65.31,65.4,65.29,65.4,36418.0,62.3471,62.433,62.328,62.433,36418.0
2023-10-27 12:40:00,65.4,65.47,65.35,65.36,38307.0,62.433,62.4998,62.3853,62.3948,38307.0
2023-10-27 12:50:00,65.36,65.36,65.18,65.21,62875.0,62.3948,62.3948,62.223,62.2516,62875.0
2023-10-27 13:00:00,65.2,65.25,65.14,65.16,47417.0,62.2421,62.2898,62.1848,62.2039,47417.0
2023-10-27 13:10:00,65.16,65.18,65.06,65.12,83115.0,62.2039,62.223,62.1084,62.1657,83115.0
2023-10-27 13:20:00,65.13,65.2,65.08,65.11,49851.0,62.1753,62.2421,62.1275,62.1562,49851.0
2023-10-27 13:30:00,65.1,65.13,65.0,65.05,46086.0,62.1466,62.1753,62.0512,62.0989,46086.0
2023-10-27 13:40:00,65.05,65.22,65.04,65.19,39436.0,62.0989,62.2612,62.0894,62.2326,39436.0
2023-10-27 13:50:00,65.21,65.22,65.16,65.2,32838.0,62.2516,62.2612,62.2039,62.2421,32838.0
2023-10-27 14:00:00,65.21,65.26,65.18,65.23,37828.0,62.2516,62.2994,62.223,62.2707,37828.0
2023-10-27 14:10:00,65.23,65.32,65.2,65.23,40357.0,62.2707,62.3567,62.2421,62.2707,40357.0
2023-10-27 14:20:00,65.23,65.24,65.06,65.09,41500.0,62.2707,62.2803,62.1084,62.1371,41500.0
2023-10-27 14:30:00,65.09,65.3,65.07,65.26,68363.0,62.1371,62.3376,62.118,62.2994,68363.0
2023-10-27 14:40:00,65.25,65.32,65.2,65.2,64177.0,62.2898,62.3567,62.2421,62.2421,64177.0
2023-10-27 14:50:00,65.2,65.22,64.97,65.01,52568.0,62.2421,62.2612,62.0225,62.0607,52568.0
2023-10-27 15:00:00,65.01,65.08,64.9,64.93,256180.0,62.0607,62.1275,61.9557,61.9843,256180.0
2023-10-27 15:10:00,64.92,65.03,64.85,64.98,106571.0,61.9748,62.0798,61.908,62.0321,106571.0
2023-10-27 15:20:00,64.98,65.1,64.94,65.08,81323.0,62.0321,62.1466,61.9939,62.1275,81323.0
2023-10-27 15:30:00,65.09,65.14,64.95,64.98,94829.0,62.1371,62.1848,62.0034,62.0321,94829.0
2023-10-27 15:40:00,64.97,65.09,64.94,65.03,120369.0,62.0225,62.1371,61.9939,62.0798,120369.0
2023-10-27 15:50:00,65.03,65.14,64.95,65.01,560548.0,62.0798,62.1848,62.0034,62.0607,560548.0
2023-10-30 09:30:00,65.42,65.83,65.42,65.63,148897.0,62.4521,62.8435,62.4521,62.6526,148897.0
2023-10-30 09:40:00,65.63,65.76,65.48,65.49,57409.0,62.6526,62.7767,62.5094,62.5189,57409.0
2023-10-30 09:50:00,65.5,65.63,65.44,65.46,66198.0,62.5285,62.6526,62.4712,62.4903,66198.0
2023-10-30 10:00:00,65.47,65.58,65.35,65.42,80542.0,62.4998,62.6049,62.3853,62.4521,80542.0
2023-10-30 10:10:00,65.41,65.41,65.27,65.37,59562.0,62.4426,62.4426,62.3089,62.4044,59562.0
2023-10-30 10:20:00,65.38,65.52,65.38,65.48,137514.0,62.4139,62.5476,62.4139,62.5094,137514.0
2023-10-30 10:30:00,65.47,65.54,65.39,65.41,109757.0,62.4998,62.5667,62.4235,62.4426,109757.0
2023-10-30 10:40:00,65.41,65.66,65.34,65.61,195709.0,62.4426,62.6812,62.3757,62.6335,195709.0
2023-10-30 10:50:00,65.6,65.6,65.48,65.53,66903.0,62.6239,62.6239,62.5094,62.5571,66903.0
2023-10-30 11:00:00,65.53,65.69,65.51,65.69,58329.0,62.5571,62.7099,62.538,62.7099,58329.0
2023-10-30 11:10:00,65.69,65.74,65.45,65.5,111894.0,62.7099,62.7576,62.4808,62.5285,111894.0
2023-10-30 11:20:00,65.49,65.5,65.35,65.48,62851.0,62.5189,62.5285,62.3853,62.5094,62851.0
2023-10-30 11:30:00,65.48,65.57,65.44,65.55,70288.0,62.5094,62.5953,62.4712,62.5762,70288.0
2023-10-30 11:40:00,65.54,65.6,65.49,65.52,110781.0,62.5667,62.6239,62.5189,62.5476,110781.0
2023-10-30 11:50:00,65.52,65.58,65.47,65.57,62896.0,62.5476,62.6049,62.4998,62.5953,62896.0
2023-10-30 12:00:00,65.58,65.73,65.53,65.72,68066.0,62.6049,62.7481,62.5571,62.7385,68066.0
2023-10-30 12:10:00,65.73,65.78,65.7,65.73,130840.0,62.7481,62.7958,62.7194,62.7481,130840.0
2023-10-30 12:20:00,65.73,65.78,65.64,65.66,77579.0,62.7481,62.7958,62.6621,62.6812,77579.0
2023-10-30 12:30:00,65.65,65.72,65.6,65.67,78458.0,62.6717,62.7385,62.6239,62.6908,78458.0
2023-10-30 12:40:00,65.67,65.67,65.51,65.59,61384.0,62.6908,62.6908,62.538,62.6144,61384.0
2023-10-30 12:50:00,65.6,65.7,65.6,65.69,52646.0,62.6239,62.7194,62.6239,62.7099,52646.0
2023-10-30 13:00:00,65.7,65.71,65.61,65.7,100120.0,62.7194,62.729,62.6335,62.7194,100120.0
2023-10-30 13:10:00,65.7,65.73,65.64,65.69,70736.0,62.7194,62.7481,62.6621,62.7099,70736.0
2023-10-30 13:20:00,65.69,65.98,65.66,65.95,109479.0,62.7099,62.9867,62.6812,62.9581,109479.0
2023-10-30 13:30:00,65.96,65.99,65.71,65.82,102251.0,62.9676,62.9963,62.729,62.834,102251.0
2023-10-30 13:40:00,65.82,65.85,65.75,65.8,41538.0,62.834,62.8626,62.7671,62.8149,41538.0
2023-10-30 13:50:00,65.8,65.82,65.75,65.78,33793.0,62.8149,62.834,62.7671,62.7958,33793.0
2023-10-30 14:00:00,65.77,65.78,65.69,65.73,47711.0,62.7862,62.7958,62.7099,62.7481,47711.0
2023-10-30 14:10:00,65.74,65.79,65.74,65.77,31583.0,62.7576,62.8053,62.7576,62.7862,31583.0
2023-10-30 14:20:00,65.77,65.86,65.76,65.83,195377.0,62.7862,62.8722,62.7767,62.8435,195377.0
2023-10-30 14:30:00,65.82,66.08,65.81,66.03,125045.0,62.834,63.0822,62.8244,63.0344,125045.0
2023-10-30 14:40:00,66.02,66.07,65.97,65.98,268490.0,63.0249,63.0726,62.9772,62.9867,268490.0
2023-10-30 14:50:00,65.98,66.0,65.88,65.9,167919.0,62.9867,63.0058,62.8912,62.9103,167919.0
2023-10-30 15:00:00,65.9,65.98,65.86,65.98,74783.0,62.9103,62.9867,62.8722,62.9867,74783.0
2023-10-30 15:10:00,65.97,66.06,65.96,66.04,69500.0,62.9772,63.0631,62.9676,63.044,69500.0
2023-10-30 15:20:00,66.05,66.07,65.92,65.98,116519.0,63.0535,63.0726,62.9294,62.9867,116519.0
2023-10-30 15:30:00,65.97,66.07,65.95,66.06,90320.0,62.9772,63.0726,62.9581,63.0631,90320.0
2023-10-30 15:40:00,66.06,66.14,66.01,66.11,181275.0,63.0631,63.1395,63.0153,63.1108,181275.0
2023-10-30 15:50:00,66.1,66.17,65.93,65.99,581279.0,63.1013,63.1681,62.939,62.9963,581279.0
2023-10-31 09:30:00,66.0,66.09,65.75,65.9,121586.0,63.0058,63.0917,62.7671,62.9103,121586.0
2023-10-31 09:40:00,65.91,65.96,65.57,65.65,106845.0,62.9199,62.9676,62.5953,62.6717,106845.0
2023-10-31 09:50:00,65.68,65.68,65.39,65.49,74226.0,62.7003,62.7003,62.4235,62.5189,74226.0
2023-10-31 10:00:00,65.48,65.62,65.33,65.6,90585.0,62.5094,62.643,62.3662,62.6239,90585.0
2023-10-31 10:10:00,65.6,65.86,65.6,65.67,144970.0,62.6239,62.8722,62.6239,62.6908,144970.0
2023-10-31 10:20:00,65.66,65.88,65.65,65.84,100584.0,62.6812,62.8912,62.6717,62.8531,100584.0
2023-10-31 10:30:00,65.84,65.91,65.76,65.9,68561.0,62.8531,62.9199,62.7767,62.9103,68561.0
2023-10-31 10:40:00,65.89,66.1,65.88,65.98,67348.0,62.9008,63.1013,62.8912,62.9867,67348.0
2023-10-31 10:50:00,65.98,66.09,65.97,66.04,101172.0,62.9867,63.0917,62.9772,63.044,101172.0
2023-10-31 11:00:00,66.05,66.1,65.89,65.95,67759.0,63.0535,63.1013,62.9008,62.9581,67759.0
2023-10-31 11:10:00,65.95,66.1,65.95,66.06,67976.0,62.9581,63.1013,62.9581,63.0631,67976.0
2023-10-31 11:20:00,66.06,66.15,66.01,66.08,89882.0,63.0631,63.149,63.0153,63.0822,89882.0
2023-10-31 11:30:00,66.07,66.08,65.95,66.0,43404.0,63.0726,63.0822,62.9581,63.0058,43404.0
2023-10-31 11:40:00,65.99,66.08,65.97,66.08,41615.0,62.9963,63.0822,62.9772,63.0822,41615.0
2023-10-31 11:50:00,66.06,66.17,66.01,66.15,56928.0,63.0631,63.1681,63.0153,63.149,56928.0
2023-10-31 12:00:00,66.16,66.16,65.94,65.95,61289.0,63.1585,63.1585,62.9485,62.9581,61289.0
2023-10-31 12:10:00,65.95,65.99,65.79,65.91,79590.0,62.9581,62.9963,62.8053,62.9199,79590.0
2023-10-31 12:20:00,65.9,65.93,65.86,65.91,52620.0,62.9103,62.939,62.8722,62.9199,52620.0
2023-10-31 12:30:00,65.91,66.01,65.89,65.91,55242.0,62.9199,63.0153,62.9008,62.9199,55242.0
2023-10-31 12:40:00,65.92,66.09,65.91,65.99,49755.0,62.9294,63.0917,62.9199,62.9963,49755.0
2023-10-31 12:50:00,65.98,66.03,65.94,65.96,50070.0,62.9867,63.0344,62.9485,62.9676,50070.0
2023-10-31 13:00:00,65.97,66.15,65.96,66.14,35367.0,62.9772,63.149,62.9676,63.1395,35367.0
2023-10-31 13:10:00,66.15,66.15,66.02,66.14,45266.0,63.149,63.149,63.0249,63.1395,45266.0
2023-10-31 13:20:00,66.14,66.16,66.1,66.12,25869.0,63.1395,63.1585,63.1013,63.1204,25869.0
2023-10-31 13:30:00,66.12,66.19,66.09,66.14,46089.0,63.1204,63.1872,63.0917,63.1395,46089.0
2023-10-31 13:40:00,66.13,66.21,66.12,66.16,46168.0,63.1299,63.2063,63.1204,63.1585,46168.0
2023-10-31 13:50:00,66.16,66.22,66.13,66.19,38133.0,63.1585,63.2158,63.1299,63.1872,38133.0
2023-10-31 14:00:00,66.2,66.24,66.17,66.22,40406.0,63.1967,63.2349,63.1681,63.2158,40406.0
2023-10-31 14:10:00,66.22,66.25,66.16,66.19,48528.0,63.2158,63.2445,63.1585,63.1872,48528.0
2023-10-31 14:20:00,66.2,66.24,66.17,66.19,67462.0,63.1967,63.2349,63.1681,63.1872,67462.0
2023-10-31 14:30:00,66.19,66.2,66.14,66.17,53464.0,63.1872,63.1967,63.1395,63.1681,53464.0
2023-10-31 14:40:00,66.17,66.23,66.13,66.22,49704.0,63.1681,63.2254,63.1299,63.2158,49704.0
2023-10-31 14:50:00,66.22,66.3,66.21,66.26,46636.0,63.2158,63.2922,63.2063,63.254,46636.0
2023-10-31 15:00:00,66.27,66.33,66.25,66.3,58221.0,63.2636,63.3208,63.2445,63.2922,58221.0
2023-10-31 15:10:00,66.3,66.32,66.22,66.23,82708.0,63.2922,63.3113,63.2158,63.2254,82708.0
2023-10-31 15:20:00,66.23,66.26,66.18,66.22,105500.0,63.2254,63.254,63.1776,63.2158,105500.0
2023-10-31 15:30:00,66.23,66.23,66.08,66.12,116962.0,63.2254,63.2254,63.0822,63.1204,116962.0
2023-10-31 15:40:00,66.12,66.23,66.08,66.21,126496.0,63.1204,63.2254,63.0822,63.2063,126496.0
2023-10-31 15:50:00,66.2,66.28,66.18,66.21,492220.0,63.1967,63.2731,63.1776,63.2063,492220.0
2023-11-01 09:30:00,66.45,66.71,66.38,66.47,86188.0,63.4354,63.6836,63.3686,63.4545,86188.0
2023-11-01 09:40:00,66.46,66.6,66.24,66.54,105317.0,63.4449,63.5786,63.2349,63.5213,105317.0
2023-11-01 09:50:00,66.51,66.61,66.42,66.53,50986.0,63.4927,63.5881,63.4067,63.5118,50986.0
2023-11-01 10:00:00,66.54,66.89,66.48,66.87,63412.0,63.5213,63.8554,63.464,63.8363,63412.0
2023-11-01 10:10:00,66.87,67.0,66.81,66.95,49124.0,63.8363,63.9604,63.7791,63.9127,49124.0
2023-11-01 10:20:00,66.95,67.03,66.89,67.02,66336.0,63.9127,63.9891,63.8554,63.9795,66336.0
2023-11-01 10:30:00,67.02,67.04,66.87,66.89,74986.0,63.9795,63.9986,63.8363,63.8554,74986.0
2023-11-01 10:40:00,66.88,66.99,66.87,66.9,48214.0,63.8459,63.9509,63.8363,63.865,48214.0
2023-11-01 10:50:00,66.9,66.95,66.8,66.85,119868.0,63.865,63.9127,63.7695,63.8172,119868.0
2023-11-01 11:00:00,66.86,67.06,66.81,67.06,95432.0,63.8268,64.0177,63.7791,64.0177,95432.0
2023-11-01 11:10:00,67.05,67.05,66.75,66.8,53609.0,64.0082,64.0082,63.7218,63.7695,53609.0
2023-11-01 11:20:00,66.8,66.92,66.79,66.88,86377.0,63.7695,63.8841,63.76,63.8459,86377.0
2023-11-01 11:30:00,66.88,67.09,66.83,67.0,83330.0,63.8459,64.0464,63.7981,63.9604,83330.0
2023-11-01 11:40:00,67.01,67.06,66.94,67.03,43030.0,63.97,64.0177,63.9032,63.9891,43030.0
2023-11-01 11:50:00,67.03,67.04,66.92,66.98,51890.0,63.9891,63.9986,63.8841,63.9413,51890.0
2023-11-01 12:00:00,66.98,67.0,66.91,66.95,71919.0,63.9413,63.9604,63.8745,63.9127,71919.0
2023-11-01 12:10:00,66.95,66.97,66.91,66.95,80371.0,63.9127,63.9318,63.8745,63.9127,80371.0
2023-11-01 12:20:00,66.95,67.0,66.92,66.93,80092.0,63.9127,63.9604,63.8841,63.8936,80092.0
2023-11-01 12:30:00,66.94,67.03,66.92,67.01,58454.0,63.9032,63.9891,63.8841,63.97,58454.0
2023-11-01 12:40:00,67.02,67.04,66.94,67.02,56873.0,63.9795,63.9986,63.9032,63.9795,56873.0
2023-11-01 12:50:00,67.02,67.09,66.98,67.04,51147.0,63.9795,64.0464,63.9413,63.9986,51147.0
2023-11-01 13:00:00,67.05,67.06,67.02,67.05,63935.0,64.0082,64.0177,63.9795,64.0082,63935.0
2023-11-01 13:10:00,67.05,67.17,67.04,67.14,75897.0,64.0082,64.1227,63.9986,64.0941,75897.0
2023-11-01 13:20:00,67.15,67.15,66.85,66.94,74388.0,64.1036,64.1036,63.8172,63.9032,74388.0
2023-11-01 13:30:00,66.93,66.98,66.87,66.93,67491.0,63.8936,63.9413,63.8363,63.8936,67491.0
2023-11-01 13:40:00,66.94,67.02,66.89,67.02,59836.0,63.9032,63.9795,63.8554,63.9795,59836.0
2023-11-01 13:50:00,67.02,67.08,67.0,67.02,43750.0,63.9795,64.0368,63.9604,63.9795,43750.0
2023-11-01 14:00:00,67.02,67.15,66.94,66.97,48406.0,63.9795,64.1036,63.9032,63.9318,48406.0
2023-11-01 14:10:00,66.96,67.0,66.8,66.95,93964.0,63.9223,63.9604,63.7695,63.9127,93964.0
2023-11-01 14:20:00,66.95,67.08,66.95,67.03,54120.0,63.9127,64.0368,63.9127,63.9891,54120.0
2023-11-01 14:30:00,67.04,67.12,66.97,67.02,100528.0,63.9986,64.075,63.9318,63.9795,100528.0
2023-11-01 14:40:00,67.03,67.05,66.8,66.87,133067.0,63.9891,64.0082,63.7695,63.8363,133067.0
2023-11-01 14:50:00,66.88,67.01,66.84,66.92,115575.0,63.8459,63.97,63.8077,63.8841,115575.0
2023-11-01 15:00:00,66.93,67.13,66.92,67.1,187773.0,63.8936,64.0845,63.8841,64.0559,187773.0
2023-11-01 15:10:00,67.11,67.19,67.03,67.14,246878.0,64.0654,64.1418,63.9891,64.0941,246878.0
2023-11-01 15:20:00,67.14,67.26,67.09,67.16,208884.0,64.0941,64.2086,64.0464,64.1132,208884.0
2023-11-01 15:30:00,67.18,67.21,67.03,67.12,239331.0,64.1323,64.1609,63.9891,64.075,239331.0
2023-11-01 15:40:00,67.11,67.16,67.06,67.09,345038.0,64.0654,64.1132,64.0177,64.0464,345038.0
2023-11-01 15:50:00,67.09,67.09,66.83,66.86,844320.0,64.0464,64.0464,63.7981,63.8268,844320.0
2023-11-02 09:30:00,68.5,68.82,67.23,68.31,481499.0,65.3924,65.6979,64.18,65.211,481499.0
2023-11-02 09:40:00,68.32,68.67,67.37,67.37,519339.0,65.2206,65.5547,64.3137,64.3137,519339.0
2023-11-02 09:50:00,67.36,67.74,67.16,67.26,220776.0,64.3041,64.6669,64.1132,64.2086,220776.0
2023-11-02 10:00:00,67.29,67.74,67.27,67.71,178685.0,64.2373,64.6669,64.2182,64.6382,178685.0
2023-11-02 10:10:00,67.72,67.78,67.51,67.58,124725.0,64.6478,64.7051,64.4473,64.5141,124725.0
2023-11-02 10:20:00,67.57,67.6,67.31,67.34,122350.0,64.5046,64.5332,64.2564,64.285,122350.0
2023-11-02 10:30:00,67.36,67.84,67.36,67.65,127820.0,64.3041,64.7623,64.3041,64.5809,127820.0
2023-11-02 10:40:00,67.66,68.02,67.64,68.0,99878.0,64.5905,64.9342,64.5714,64.9151,99878.0
2023-11-02 10:50:00,68.0,68.25,67.95,68.05,107915.0,64.9151,65.1537,64.8673,64.9628,107915.0
2023-11-02 11:00:00,68.05,68.15,67.97,68.09,105319.0,64.9628,65.0583,64.8864,65.001,105319.0
2023-11-02 11:10:00,68.06,68.06,67.75,67.88,115559.0,64.9723,64.9723,64.6764,64.8005,115559.0
2023-11-02 11:20:00,67.89,68.0,67.79,67.79,83451.0,64.8101,64.9151,64.7146,64.7146,83451.0
2023-11-02 11:30:00,67.78,67.99,67.77,67.91,92465.0,64.7051,64.9055,64.6955,64.8292,92465.0
2023-11-02 11:40:00,67.91,67.99,67.8,67.95,70627.0,64.8292,64.9055,64.7241,64.8673,70627.0
2023-11-02 11:50:00,67.96,68.06,67.85,67.85,80879.0,64.8769,64.9723,64.7719,64.7719,80879.0
2023-11-02 12:00:00,67.85,67.97,67.84,67.91,90111.0,64.7719,64.8864,64.7623,64.8292,90111.0
2023-11-02 12:10:00,67.9,67.93,67.82,67.9,98763.0,64.8196,64.8482,64.7432,64.8196,98763.0
2023-11-02 12:20:00,67.89,67.97,67.83,67.97,114862.0,64.8101,64.8864,64.7528,64.8864,114862.0
2023-11-02 12:30:00,67.97,68.03,67.93,68.02,83619.0,64.8864,64.9437,64.8482,64.9342,83619.0
2023-11-02 12:40:00,68.03,68.09,68.02,68.05,64012.0,64.9437,65.001,64.9342,64.9628,64012.0
2023-11-02 12:50:00,68.06,68.08,67.91,67.92,64048.0,64.9723,64.9914,64.8292,64.8387,64048.0
2023-11-02 13:00:00,67.92,68.04,67.9,68.03,70414.0,64.8387,64.9533,64.8196,64.9437,70414.0
2023-11-02 13:10:00,68.03,68.07,67.97,67.97,65587.0,64.9437,64.9819,64.8864,64.8864,65587.0
2023-11-02 13:20:00,67.96,67.96,67.89,67.92,64434.0,64.8769,64.8769,64.8101,64.8387,64434.0
2023-11-02 13:30:00,67.91,67.98,67.88,67.92,58601.0,64.8292,64.896,64.8005,64.8387,58601.0
2023-11-02 13:40:00,67.91,67.98,67.9,67.92,63197.0,64.8292,64.896,64.8196,64.8387,63197.0
2023-11-02 13:50:00,67.92,68.02,67.85,68.0,97480.0,64.8387,64.9342,64.7719,64.9151,97480.0
2023-11-02 14:00:00,68.0,68.07,67.96,68.01,67200.0,64.9151,64.9819,64.8769,64.9246,67200.0
2023-11-02 14:10:00,68.01,68.05,67.93,68.01,68074.0,64.9246,64.9628,64.8482,64.9246,68074.0
2023-11-02 14:20:00,68.02,68.08,67.99,68.0,56755.0,64.9342,64.9914,64.9055,64.9151,56755.0
2023-11-02 14:30:00,68.0,68.08,67.99,68.05,73203.0,64.9151,64.9914,64.9055,64.9628,73203.0
2023-11-02 14:40:00,68.05,68.06,67.96,68.01,97970.0,64.9628,64.9723,64.8769,64.9246,97970.0
2023-11-02 14:50:00,68.01,68.01,67.82,67.83,90733.0,64.9246,64.9246,64.7432,64.7528,90733.0
2023-11-02 15:00:00,67.82,67.87,67.78,67.8,116331.0,64.7432,64.791,64.7051,64.7241,116331.0
2023-11-02 15:10:00,67.79,67.9,67.74,67.89,125929.0,64.7146,64.8196,64.6669,64.8101,125929.0
2023-11-02 15:20:00,67.88,67.93,67.83,67.92,133723.0,64.8005,64.8482,64.7528,64.8387,133723.0
2023-11-02 15:30:00,67.93,68.0,67.93,67.99,183217.0,64.8482,64.9151,64.8482,64.9055,183217.0
2023-11-02 15:40:00,67.99,68.04,67.92,67.98,208420.0,64.9055,64.9533,64.8387,64.896,208420.0
2023-11-02 15:50:00,67.96,68.06,67.92,68.0,787995.0,64.8769,64.9723,64.8387,64.9151,787995.0
2023-11-03 09:30:00,68.67,69.06,68.34,68.48,268977.0,65.5547,65.927,65.2396,65.3733,268977.0
2023-11-03 09:40:00,68.48,68.77,68.41,68.57,137323.0,65.3733,65.6501,65.3065,65.4592,137323.0
2023-11-03 09:50:00,68.57,68.71,68.52,68.53,91591.0,65.4592,65.5929,65.4115,65.421,91591.0
2023-11-03 10:00:00,68.54,68.68,68.38,68.41,127184.0,65.4306,65.5642,65.2778,65.3065,127184.0
2023-11-03 10:10:00,68.42,68.82,68.42,68.77,101501.0,65.316,65.6979,65.316,65.6501,101501.0
2023-11-03 10:20:00,68.78,68.82,68.54,68.64,405855.0,65.6597,65.6979,65.4306,65.526,405855.0
2023-11-03 10:30:00,68.66,68.74,68.56,68.69,136119.0,65.5451,65.6215,65.4497,65.5738,136119.0
2023-11-03 10:40:00,68.7,68.81,68.65,68.73,218933.0,65.5833,65.6883,65.5356,65.612,218933.0
2023-11-03 10:50:00,68.72,68.82,68.7,68.79,103269.0,65.6024,65.6979,65.5833,65.6692,103269.0
2023-11-03 11:00:00,68.8,68.8,68.66,68.76,109667.0,65.6788,65.6788,65.5451,65.6406,109667.0
2023-11-03 11:10:00,68.75,68.8,68.7,68.77,87980.0,65.631,65.6788,65.5833,65.6501,87980.0
2023-11-03 11:20:00,68.78,68.95,68.77,68.9,122811.0,65.6597,65.822,65.6501,65.7742,122811.0
2023-11-03 11:30:00,68.9,68.95,68.78,68.83,432771.0,65.7742,65.822,65.6597,65.7074,432771.0
2023-11-03 11:40:00,68.82,68.84,68.76,68.78,76790.0,65.6979,65.717,65.6406,65.6597,76790.0
2023-11-03 11:50:00,68.79,68.91,68.79,68.84,125024.0,65.6692,65.7838,65.6692,65.717,125024.0
2023-11-03 12:00:00,68.83,68.87,68.81,68.84,83015.0,65.7074,65.7456,65.6883,65.717,83015.0
2023-11-03 12:10:00,68.85,69.0,68.85,68.92,113486.0,65.7265,65.8697,65.7265,65.7933,113486.0
2023-11-03 12:20:00,68.92,69.02,68.89,69.02,141404.0,65.7933,65.8888,65.7647,65.8888,141404.0
2023-11-03 12:30:00,69.03,69.09,69.0,69.04,104637.0,65.8983,65.9556,65.8697,65.9079,104637.0
2023-11-03 12:40:00,69.05,69.05,68.88,68.92,72391.0,65.9174,65.9174,65.7551,65.7933,72391.0
2023-11-03 12:50:00,68.92,69.0,68.92,68.92,63088.0,65.7933,65.8697,65.7933,65.7933,63088.0
2023-11-03 13:00:00,68.93,68.95,68.79,68.8,66918.0,65.8029,65.822,65.6692,65.6788,66918.0
2023-11-03 13:10:00,68.79,68.83,68.72,68.77,78435.0,65.6692,65.7074,65.6024,65.6501,78435.0
2023-11-03 13:20:00,68.77,68.81,68.69,68.75,71827.0,65.6501,65.6883,65.5738,65.631,71827.0
2023-11-03 13:30:00,68.75,68.78,68.68,68.69,85429.0,65.631,65.6597,65.5642,65.5738,85429.0
2023-11-03 13:40:00,68.68,68.73,68.63,68.68,63701.0,65.5642,65.612,65.5165,65.5642,63701.0
2023-11-03 13:50:00,68.69,68.91,68.68,68.87,81773.0,65.5738,65.7838,65.5642,65.7456,81773.0
2023-11-03 14:00:00,68.87,68.99,68.86,68.95,104334.0,65.7456,65.8602,65.7361,65.822,104334.0
2023-11-03 14:10:00,68.96,68.99,68.86,68.88,95171.0,65.8315,65.8602,65.7361,65.7551,95171.0
2023-11-03 14:20:00,68.88,68.91,68.81,68.83,54635.0,65.7551,65.7838,65.6883,65.7074,54635.0
2023-11-03 14:30:00,68.84,68.93,68.8,68.92,71262.0,65.717,65.8029,65.6788,65.7933,71262.0
2023-11-03 14:40:00,68.92,69.09,68.91,69.08,236103.0,65.7933,65.9556,65.7838,65.9461,236103.0
2023-11-03 14:50:00,69.08,69.09,69.01,69.02,115791.0,65.9461,65.9556,65.8792,65.8888,115791.0
2023-11-03 15:00:00,69.01,69.06,68.98,68.98,96761.0,65.8792,65.927,65.8506,65.8506,96761.0
2023-11-03 15:10:00,68.99,69.04,68.92,69.03,101906.0,65.8602,65.9079,65.7933,65.8983,101906.0
2023-11-03 15:20:00,69.03,69.07,68.92,68.93,130068.0,65.8983,65.9365,65.7933,65.8029,130068.0
2023-11-03 15:30:00,68.92,68.97,68.82,68.97,186264.0,65.7933,65.8411,65.6979,65.8411,186264.0
2023-11-03 15:40:00,68.97,69.0,68.9,68.92,233412.0,65.8411,65.8697,65.7742,65.7933,233412.0
2023-11-03 15:50:00,68.92,68.96,68.77,68.85,921473.0,65.7933,65.8315,65.6501,65.7265,921473.0
2023-11-06 09:30:00,68.74,69.22,68.68,68.77,247156.0,65.6215,66.0797,65.5642,65.6501,247156.0
2023-11-06 09:40:00,68.77,68.93,68.62,68.85,130098.0,65.6501,65.8029,65.5069,65.7265,130098.0
2023-11-06 09:50:00,68.86,68.9,68.56,68.58,96198.0,65.7361,65.7742,65.4497,65.4688,96198.0
2023-11-06 10:00:00,68.59,68.71,68.5,68.67,91161.0,65.4783,65.5929,65.3924,65.5547,91161.0
2023-11-06 10:10:00,68.66,68.85,68.62,68.81,75559.0,65.5451,65.7265,65.5069,65.6883,75559.0
2023-11-06 10:20:00,68.81,68.93,68.72,68.9,90291.0,65.6883,65.8029,65.6024,65.7742,90291.0
2023-11-06 10:30:00,68.9,68.95,68.83,68.9,70771.0,65.7742,65.822,65.7074,65.7742,70771.0
2023-11-06 10:40:00,68.9,68.96,68.82,68.94,78900.0,65.7742,65.8315,65.6979,65.8124,78900.0
2023-11-06 10:50:00,68.94,68.97,68.86,68.92,131470.0,65.8124,65.8411,65.7361,65.7933,131470.0
2023-11-06 11:00:00,68.92,68.96,68.79,68.8,87360.0,65.7933,65.8315,65.6692,65.6788,87360.0
2023-11-06 11:10:00,68.81,68.82,68.73,68.75,44873.0,65.6883,65.6979,65.612,65.631,44873.0
2023-11-06 11:20:00,68.75,68.86,68.73,68.81,71481.0,65.631,65.7361,65.612,65.6883,71481.0
2023-11-06 11:30:00,68.81,68.81,68.73,68.76,54475.0,65.6883,65.6883,65.612,65.6406,54475.0
2023-11-06 11:40:00,68.76,68.77,68.71,68.74,72248.0,65.6406,65.6501,65.5929,65.6215,72248.0
2023-11-06 11:50:00,68.75,68.75,68.65,68.68,58767.0,65.631,65.631,65.5356,65.5642,58767.0
2023-11-06 12:00:00,68.68,68.73,68.63,68.69,75883.0,65.5642,65.612,65.5165,65.5738,75883.0
2023-11-06 12:10:00,68.69,68.69,68.59,68.65,73869.0,65.5738,65.5738,65.4783,65.5356,73869.0
2023-11-06 12:20:00,68.65,68.73,68.64,68.68,52958.0,65.5356,65.612,65.526,65.5642,52958.0
2023-11-06 12:30:00,68.69,68.72,68.65,68.71,52520.0,65.5738,65.6024,65.5356,65.5929,52520.0
2023-11-06 12:40:00,68.71,68.81,68.71,68.77,75100.0,65.5929,65.6883,65.5929,65.6501,75100.0
2023-11-06 12:50:00,68.77,68.83,68.73,68.83,60543.0,65.6501,65.7074,65.612,65.7074,60543.0
2023-11-06 13:00:00,68.84,68.85,68.75,68.77,47765.0,65.717,65.7265,65.631,65.6501,47765.0
2023-11-06 13:10:00,68.78,68.78,68.65,68.71,47750.0,65.6597,65.6597,65.5356,65.5929,47750.0
2023-11-06 13:20:00,68.7,68.79,68.65,68.78,43071.0,65.5833,65.6692,65.5356,65.6597,43071.0
2023-11-06 13:30:00,68.78,68.79,68.69,68.73,49798.0,65.6597,65.6692,65.5738,65.612,49798.0
2023-11-06 13:40:00,68.73,68.75,68.68,68.7,34204.0,65.612,65.631,65.5642,65.5833,34204.0
2023-11-06 13:50:00,68.7,68.71,68.59,68.6,64764.0,65.5833,65.5929,65.4783,65.4879,64764.0
2023-11-06 14:00:00,68.61,68.64,68.54,68.55,76332.0,65.4974,65.526,65.4306,65.4401,76332.0
2023-11-06 14:10:00,68.56,68.58,68.41,68.43,78427.0,65.4497,65.4688,65.3065,65.3256,78427.0
2023-11-06 14:20:00,68.43,68.46,68.37,68.46,60382.0,65.3256,65.3542,65.2683,65.3542,60382.0
2023-11-06 14:30:00,68.45,68.52,68.43,68.47,59596.0,65.3447,65.4115,65.3256,65.3637,59596.0
2023-11-06 14:40:00,68.47,68.49,68.4,68.45,72179.0,65.3637,65.3828,65.2969,65.3447,72179.0
2023-11-06 14:50:00,68.45,68.47,68.31,68.33,81465.0,65.3447,65.3637,65.211,65.2301,81465.0
2023-11-06 15:00:00,68.33,68.48,68.31,68.47,78274.0,65.2301,65.3733,65.211,65.3637,78274.0
2023-11-06 15:10:00,68.47,68.49,68.39,68.41,81856.0,65.3637,65.3828,65.2874,65.3065,81856.0
2023-11-06 15:20:00,68.42,68.43,68.33,68.38,90833.0,65.316,65.3256,65.2301,65.2778,90833.0
2023-11-06 15:30:00,68.37,68.42,68.34,68.41,95464.0,65.2683,65.316,65.2396,65.3065,95464.0
2023-11-06 15:40:00,68.41,68.42,68.34,68.36,153961.0,65.3065,65.316,65.2396,65.2587,153961.0
2023-11-06 15:50:00,68.35,68.35,68.18,68.25,448694.0,65.2492,65.2492,65.0869,65.1537,448694.0
2023-11-07 09:30:00,68.65,68.68,68.08,68.17,175594.0,65.5356,65.5642,64.9914,65.0774,175594.0
2023-11-07 09:40:00,68.18,68.48,68.17,68.41,148210.0,65.0869,65.3733,65.0774,65.3065,148210.0
2023-11-07 09:50:00,68.42,68.55,68.3,68.55,106162.0,65.316,65.4401,65.2015,65.4401,106162.0
2023-11-07 10:00:00,68.54,68.68,68.49,68.56,144146.0,65.4306,65.5642,65.3828,65.4497,144146.0
2023-11-07 10:10:00,68.55,68.56,68.41,68.53,119843.0,65.4401,65.4497,65.3065,65.421,119843.0
2023-11-07 10:20:00,68.53,68.78,68.51,68.74,88758.0,65.421,65.6597,65.4019,65.6215,88758.0
2023-11-07 10:30:00,68.73,68.73,68.56,68.61,162899.0,65.612,65.612,65.4497,65.4974,162899.0
2023-11-07 10:40:00,68.61,68.61,68.52,68.56,97728.0,65.4974,65.4974,65.4115,65.4497,97728.0
2023-11-07 10:50:00,68.56,68.65,68.5,68.53,116470.0,65.4497,65.5356,65.3924,65.421,116470.0
2023-11-07 11:00:00,68.53,68.65,68.52,68.59,82688.0,65.421,65.5356,65.4115,65.4783,82688.0
2023-11-07 11:10:00,68.6,68.61,68.51,68.57,61197.0,65.4879,65.4974,65.4019,65.4592,61197.0
2023-11-07 11:20:00,68.56,68.7,68.55,68.7,133887.0,65.4497,65.5833,65.4401,65.5833,133887.0
2023-11-07 11:30:00,68.7,68.77,68.68,68.75,97406.0,65.5833,65.6501,65.5642,65.631,97406.0
2023-11-07 11:40:00,68.75,68.83,68.72,68.75,79000.0,65.631,65.7074,65.6024,65.631,79000.0
2023-11-07 11:50:00,68.74,68.75,68.67,68.68,83901.0,65.6215,65.631,65.5547,65.5642,83901.0
2023-11-07 12:00:00,68.67,68.67,68.58,68.59,81788.0,65.5547,65.5547,65.4688,65.4783,81788.0
2023-11-07 12:10:00,68.59,68.63,68.51,68.56,68442.0,65.4783,65.5165,65.4019,65.4497,68442.0
2023-11-07 12:20:00,68.56,68.56,68.5,68.52,63649.0,65.4497,65.4497,65.3924,65.4115,63649.0
2023-11-07 12:30:00,68.52,68.56,68.45,68.52,111384.0,65.4115,65.4497,65.3447,65.4115,111384.0
2023-11-07 12:40:00,68.52,68.55,68.47,68.52,73425.0,65.4115,65.4401,65.3637,65.4115,73425.0
2023-11-07 12:50:00,68.51,68.6,68.51,68.6,57936.0,65.4019,65.4879,65.4019,65.4879,57936.0
2023-11-07 13:00:00,68.59,68.64,68.57,68.64,68058.0,65.4783,65.526,65.4592,65.526,68058.0
2023-11-07 13:10:00,68.63,68.66,68.58,68.61,80115.0,65.5165,65.5451,65.4688,65.4974,80115.0
2023-11-07 13:20:00,68.61,68.62,68.57,68.61,61129.0,65.4974,65.5069,65.4592,65.4974,61129.0
2023-11-07 13:30:00,68.6,68.62,68.56,68.59,66448.0,65.4879,65.5069,65.4497,65.4783,66448.0
2023-11-07 13:40:00,68.59,68.6,68.5,68.51,47570.0,65.4783,65.4879,65.3924,65.4019,47570.0
2023-11-07 13:50:00,68.51,68.58,68.45,68.58,75996.0,65.4019,65.4688,65.3447,65.4688,75996.0
2023-11-07 14:00:00,68.58,68.64,68.54,68.63,76003.0,65.4688,65.526,65.4306,65.5165,76003.0
2023-11-07 14:10:00,68.63,68.63,68.56,68.57,76851.0,65.5165,65.5165,65.4497,65.4592,76851.0
2023-11-07 14:20:00,68.57,68.58,68.5,68.52,46739.0,65.4592,65.4688,65.3924,65.4115,46739.0
2023-11-07 14:30:00,68.52,68.54,68.43,68.44,55248.0,65.4115,65.4306,65.3256,65.3351,55248.0
2023-11-07 14:40:00,68.44,68.58,68.43,68.58,55566.0,65.3351,65.4688,65.3256,65.4688,55566.0
2023-11-07 14:50:00,68.58,68.6,68.46,68.47,70566.0,65.4688,65.4879,65.3542,65.3637,70566.0
2023-11-07 15:00:00,68.48,68.54,68.38,68.41,62781.0,65.3733,65.4306,65.2778,65.3065,62781.0
2023-11-07 15:10:00,68.41,68.52,68.33,68.5,76859.0,65.3065,65.4115,65.2301,65.3924,76859.0
2023-11-07 15:20:00,68.51,68.58,68.48,68.56,135646.0,65.4019,65.4688,65.3733,65.4497,135646.0
2023-11-07 15:30:00,68.56,68.62,68.55,68.62,144127.0,65.4497,65.5069,65.4401,65.5069,144127.0
2023-11-07 15:40:00,68.62,68.62,68.55,68.56,390725.0,65.5069,65.5069,65.4401,65.4497,390725.0
2023-11-07 15:50:00,68.55,68.56,68.45,68.5,466236.0,65.4401,65.4497,65.3447,65.3924,466236.0
2023-11-08 09:30:00,68.76,69.22,68.76,69.02,191959.0,65.6406,66.0797,65.6406,65.8888,191959.0
2023-11-08 09:40:00,69.02,69.1,68.91,69.06,102601.0,65.8888,65.9652,65.7838,65.927,102601.0
2023-11-08 09:50:00,69.07,69.08,68.87,69.01,90784.0,65.9365,65.9461,65.7456,65.8792,90784.0
2023-11-08 10:00:00,69.02,69.13,68.93,69.02,162633.0,65.8888,65.9938,65.8029,65.8888,162633.0
2023-11-08 10:10:00,69.02,69.23,69.01,69.17,101209.0,65.8888,66.0893,65.8792,66.032,101209.0
2023-11-08 10:20:00,69.17,69.36,69.17,69.3,94896.0,66.032,66.2134,66.032,66.1561,94896.0
2023-11-08 10:30:00,69.31,69.33,69.17,69.2,169925.0,66.1656,66.1847,66.032,66.0606,169925.0
2023-11-08 10:40:00,69.2,69.31,69.19,69.27,109871.0,66.0606,66.1656,66.0511,66.1275,109871.0
2023-11-08 10:50:00,69.26,69.32,69.19,69.25,129244.0,66.1179,66.1752,66.0511,66.1084,129244.0
2023-11-08 11:00:00,69.24,69.3,69.16,69.17,124228.0,66.0988,66.1561,66.0224,66.032,124228.0
2023-11-08 11:10:00,69.17,69.25,69.14,69.19,93675.0,66.032,66.1084,66.0034,66.0511,93675.0
2023-11-08 11:20:00,69.19,69.19,69.03,69.14,78678.0,66.0511,66.0511,65.8983,66.0034,78678.0
2023-11-08 11:30:00,69.14,69.16,69.06,69.08,97071.0,66.0034,66.0224,65.927,65.9461,97071.0
2023-11-08 11:40:00,69.08,69.29,69.08,69.26,62511.0,65.9461,66.1465,65.9461,66.1179,62511.0
2023-11-08 11:50:00,69.25,69.27,69.12,69.12,114170.0,66.1084,66.1275,65.9843,65.9843,114170.0
2023-11-08 12:00:00,69.13,69.15,68.89,68.91,94233.0,65.9938,66.0129,65.7647,65.7838,94233.0
2023-11-08 12:10:00,68.9,69.02,68.9,69.02,65306.0,65.7742,65.8888,65.7742,65.8888,65306.0
2023-11-08 12:20:00,69.02,69.06,68.95,69.01,210299.0,65.8888,65.927,65.822,65.8792,210299.0
2023-11-08 12:30:00,69.01,69.14,68.99,69.11,70754.0,65.8792,66.0034,65.8602,65.9747,70754.0
2023-11-08 12:40:00,69.11,69.11,68.92,68.95,89130.0,65.9747,65.9747,65.7933,65.822,89130.0
2023-11-08 12:50:00,68.95,68.96,68.85,68.95,87817.0,65.822,65.8315,65.7265,65.822,87817.0
2023-11-08 13:00:00,68.95,69.09,68.94,68.98,69928.0,65.822,65.9556,65.8124,65.8506,69928.0
2023-11-08 13:10:00,68.98,68.99,68.81,68.91,103492.0,65.8506,65.8602,65.6883,65.7838,103492.0
2023-11-08 13:20:00,68.91,68.98,68.87,68.95,79077.0,65.7838,65.8506,65.7456,65.822,79077.0
2023-11-08 13:30:00,68.95,68.99,68.9,68.92,60033.0,65.822,65.8602,65.7742,65.7933,60033.0
2023-11-08 13:40:00,68.91,68.95,68.89,68.9,51876.0,65.7838,65.822,65.7647,65.7742,51876.0
2023-11-08 13:50:00,68.9,68.97,68.9,68.97,57038.0,65.7742,65.8411,65.7742,65.8411,57038.0
2023-11-08 14:00:00,68.97,69.04,68.96,69.02,70226.0,65.8411,65.9079,65.8315,65.8888,70226.0
2023-11-08 14:10:00,69.02,69.09,68.98,69.07,60149.0,65.8888,65.9556,65.8506,65.9365,60149.0
2023-11-08 14:20:00,69.07,69.12,69.05,69.06,48994.0,65.9365,65.9843,65.9174,65.927,48994.0
2023-11-08 14:30:00,69.06,69.1,69.02,69.06,56497.0,65.927,65.9652,65.8888,65.927,56497.0
2023-11-08 14:40:00,69.06,69.07,69.01,69.03,66297.0,65.927,65.9365,65.8792,65.8983,66297.0
2023-11-08 14:50:00,69.03,69.05,68.98,69.01,114820.0,65.8983,65.9174,65.8506,65.8792,114820.0
2023-11-08 15:00:00,69.0,69.04,68.95,68.99,110170.0,65.8697,65.9079,65.822,65.8602,110170.0
2023-11-08 15:10:00,68.99,69.08,68.97,69.08,72906.0,65.8602,65.9461,65.8411,65.9461,72906.0
2023-11-08 15:20:00,69.08,69.11,68.95,68.95,107284.0,65.9461,65.9747,65.822,65.822,107284.0
2023-11-08 15:30:00,68.95,69.01,68.94,69.01,112117.0,65.822,65.8792,65.8124,65.8792,112117.0
2023-11-08 15:40:00,69.01,69.12,68.98,69.02,195354.0,65.8792,65.9843,65.8506,65.8888,195354.0
2023-11-08 15:50:00,69.02,69.07,68.97,69.03,555011.0,65.8888,65.9365,65.8411,65.8983,555011.0
2023-11-09 09:30:00,69.07,69.24,68.92,69.08,129587.0,65.9365,66.0988,65.7933,65.9461,129587.0
2023-11-09 09:40:00,69.08,69.12,68.88,69.0,114114.0,65.9461,65.9843,65.7551,65.8697,114114.0
2023-11-09 09:50:00,69.03,69.07,68.85,68.92,141130.0,65.8983,65.9365,65.7265,65.7933,141130.0
2023-11-09 10:00:00,68.93,69.11,68.93,69.11,74008.0,65.8029,65.9747,65.8029,65.9747,74008.0
2023-11-09 10:10:00,69.11,69.23,69.08,69.23,82365.0,65.9747,66.0893,65.9461,66.0893,82365.0
2023-11-09 10:20:00,69.23,69.29,69.1,69.15,92412.0,66.0893,66.1465,65.9652,66.0129,92412.0
2023-11-09 10:30:00,69.15,69.18,69.12,69.17,96657.0,66.0129,66.0415,65.9843,66.032,96657.0
2023-11-09 10:40:00,69.17,69.25,69.13,69.24,54394.0,66.032,66.1084,65.9938,66.0988,54394.0
2023-11-09 10:50:00,69.23,69.31,69.22,69.27,65686.0,66.0893,66.1656,66.0797,66.1275,65686.0
2023-11-09 11:00:00,69.27,69.33,69.22,69.31,77072.0,66.1275,66.1847,66.0797,66.1656,77072.0
2023-11-09 11:10:00,69.3,69.3,69.19,69.23,59078.0,66.1561,66.1561,66.0511,66.0893,59078.0
2023-11-09 11:20:00,69.23,69.32,69.2,69.28,52434.0,66.0893,66.1752,66.0606,66.137,52434.0
2023-11-09 11:30:00,69.28,69.29,69.08,69.1,66702.0,66.137,66.1465,65.9461,65.9652,66702.0
2023-11-09 11:40:00,69.11,69.12,69.04,69.11,80142.0,65.9747,65.9843,65.9079,65.9747,80142.0
2023-11-09 11:50:00,69.1,69.18,69.09,69.17,75629.0,65.9652,66.0415,65.9556,66.032,75629.0
2023-11-09 12:00:00,69.17,69.28,69.15,69.27,92158.0,66.032,66.137,66.0129,66.1275,92158.0
2023-11-09 12:10:00,69.28,69.32,69.25,69.28,51193.0,66.137,66.1752,66.1084,66.137,51193.0
2023-11-09 12:20:00,69.28,69.3,69.24,69.28,63679.0,66.137,66.1561,66.0988,66.137,63679.0
2023-11-09 12:30:00,69.28,69.31,69.24,69.29,62483.0,66.137,66.1656,66.0988,66.1465,62483.0
2023-11-09 12:40:00,69.28,69.33,69.26,69.28,38601.0,66.137,66.1847,66.1179,66.137,38601.0
2023-11-09 12:50:00,69.29,69.35,69.28,69.31,41645.0,66.1465,66.2038,66.137,66.1656,41645.0
2023-11-09 13:00:00,69.31,69.33,69.18,69.23,147310.0,66.1656,66.1847,66.0415,66.0893,147310.0
2023-11-09 13:10:00,69.23,69.32,69.21,69.23,76568.0,66.0893,66.1752,66.0702,66.0893,76568.0
2023-11-09 13:20:00,69.22,69.35,69.21,69.34,52248.0,66.0797,66.2038,66.0702,66.1943,52248.0
2023-11-09 13:30:00,69.33,69.37,69.27,69.3,90818.0,66.1847,66.2229,66.1275,66.1561,90818.0
2023-11-09 13:40:00,69.3,69.3,69.11,69.14,217871.0,66.1561,66.1561,65.9747,66.0034,217871.0
2023-11-09 13:50:00,69.14,69.18,69.06,69.12,76737.0,66.0034,66.0415,65.927,65.9843,76737.0
2023-11-09 14:00:00,69.11,69.14,69.04,69.1,137113.0,65.9747,66.0034,65.9079,65.9652,137113.0
2023-11-09 14:10:00,69.09,69.09,68.95,68.98,87286.0,65.9556,65.9556,65.822,65.8506,87286.0
2023-11-09 14:20:00,68.98,69.14,68.97,69.09,64628.0,65.8506,66.0034,65.8411,65.9556,64628.0
2023-11-09 14:30:00,69.09,69.17,69.04,69.06,77126.0,65.9556,66.032,65.9079,65.927,77126.0
2023-11-09 14:40:00,69.07,69.1,69.02,69.09,68557.0,65.9365,65.9652,65.8888,65.9556,68557.0
2023-11-09 14:50:00,69.09,69.09,69.01,69.03,72594.0,65.9556,65.9556,65.8792,65.8983,72594.0
2023-11-09 15:00:00,69.03,69.09,69.0,69.02,104084.0,65.8983,65.9556,65.8697,65.8888,104084.0
2023-11-09 15:10:00,69.02,69.03,68.93,69.02,128138.0,65.8888,65.8983,65.8029,65.8888,128138.0
2023-11-09 15:20:00,69.02,69.11,69.0,69.06,143790.0,65.8888,65.9747,65.8697,65.927,143790.0
2023-11-09 15:30:00,69.06,69.12,68.97,69.02,154223.0,65.927,65.9843,65.8411,65.8888,154223.0
2023-11-09 15:40:00,69.01,69.04,68.94,68.95,189619.0,65.8792,65.9079,65.8124,65.822,189619.0
2023-11-09 15:50:00,68.96,68.98,68.81,68.95,888287.0,65.8315,65.8506,65.6883,65.822,888287.0
2023-11-10 09:30:00,69.07,69.31,68.45,68.46,335964.0,65.9365,66.1656,65.3447,65.3542,335964.0
2023-11-10 09:40:00,68.46,68.58,68.37,68.58,144696.0,65.3542,65.4688,65.2683,65.4688,144696.0
2023-11-10 09:50:00,68.61,68.78,68.59,68.73,77730.0,65.4974,65.6597,65.4783,65.612,77730.0
2023-11-10 10:00:00,68.72,68.75,68.59,68.7,142662.0,65.6024,65.631,65.4783,65.5833,142662.0
2023-11-10 10:10:00,68.7,68.84,68.63,68.82,115636.0,65.5833,65.717,65.5165,65.6979,115636.0
2023-11-10 10:20:00,68.82,68.85,68.68,68.75,119208.0,65.6979,65.7265,65.5642,65.631,119208.0
2023-11-10 10:30:00,68.75,68.83,68.73,68.75,102540.0,65.631,65.7074,65.612,65.631,102540.0
2023-11-10 10:40:00,68.74,69.0,68.71,68.97,92706.0,65.6215,65.8697,65.5929,65.8411,92706.0
2023-11-10 10:50:00,68.97,69.04,68.77,68.78,111398.0,65.8411,65.9079,65.6501,65.6597,111398.0
2023-11-10 11:00:00,68.78,68.96,68.77,68.84,119450.0,65.6597,65.8315,65.6501,65.717,119450.0
2023-11-10 11:10:00,68.84,68.86,68.68,68.69,148726.0,65.717,65.7361,65.5642,65.5738,148726.0
2023-11-10 11:20:00,68.69,68.76,68.66,68.73,99348.0,65.5738,65.6406,65.5451,65.612,99348.0
2023-11-10 11:30:00,68.74,68.81,68.7,68.75,98759.0,65.6215,65.6883,65.5833,65.631,98759.0
2023-11-10 11:40:00,68.74,68.78,68.7,68.73,98309.0,65.6215,65.6597,65.5833,65.612,98309.0
2023-11-10 11:50:00,68.74,68.76,68.72,68.73,105874.0,65.6215,65.6406,65.6024,65.612,105874.0
2023-11-10 12:00:00,68.74,68.83,68.73,68.81,92618.0,65.6215,65.7074,65.612,65.6883,92618.0
2023-11-10 12:10:00,68.81,68.85,68.77,68.84,64030.0,65.6883,65.7265,65.6501,65.717,64030.0
2023-11-10 12:20:00,68.83,68.89,68.79,68.84,80238.0,65.7074,65.7647,65.6692,65.717,80238.0
2023-11-10 12:30:00,68.84,68.98,68.82,68.97,83011.0,65.717,65.8506,65.6979,65.8411,83011.0
2023-11-10 12:40:00,68.96,68.96,68.87,68.88,68034.0,65.8315,65.8315,65.7456,65.7551,68034.0
2023-11-10 12:50:00,68.88,68.99,68.87,68.96,64290.0,65.7551,65.8602,65.7456,65.8315,64290.0
2023-11-10 13:00:00,68.97,68.98,68.9,68.98,56862.0,65.8411,65.8506,65.7742,65.8506,56862.0
2023-11-10 13:10:00,68.98,69.1,68.97,69.1,72861.0,65.8506,65.9652,65.8411,65.9652,72861.0
2023-11-10 13:20:00,69.1,69.17,69.08,69.09,66946.0,65.9652,66.032,65.9461,65.9556,66946.0
2023-11-10 13:30:00,69.09,69.12,69.05,69.11,74225.0,65.9556,65.9843,65.9174,65.9747,74225.0
2023-11-10 13:40:00,69.12,69.16,69.08,69.15,50806.0,65.9843,66.0224,65.9461,66.0129,50806.0
2023-11-10 13:50:00,69.14,69.17,69.11,69.15,52682.0,66.0034,66.032,65.9747,66.0129,52682.0
2023-11-10 14:00:00,69.14,69.19,69.11,69.15,60115.0,66.0034,66.0511,65.9747,66.0129,60115.0
2023-11-10 14:10:00,69.15,69.23,69.14,69.16,69804.0,66.0129,66.0893,66.0034,66.0224,69804.0
2023-11-10 14:20:00,69.16,69.16,69.1,69.13,45820.0,66.0224,66.0224,65.9652,65.9938,45820.0
2023-11-10 14:30:00,69.13,69.15,69.07,69.11,70749.0,65.9938,66.0129,65.9365,65.9747,70749.0
2023-11-10 14:40:00,69.11,69.13,69.03,69.06,86049.0,65.9747,65.9938,65.8983,65.927,86049.0
2023-11-10 14:50:00,69.07,69.08,68.96,69.03,71587.0,65.9365,65.9461,65.8315,65.8983,71587.0
2023-11-10 15:00:00,69.03,69.08,69.02,69.05,61603.0,65.8983,65.9461,65.8888,65.9174,61603.0
2023-11-10 15:10:00,69.04,69.07,68.99,69.04,94525.0,65.9079,65.9365,65.8602,65.9079,94525.0
2023-11-10 15:20:00,69.05,69.07,68.99,69.07,111035.0,65.9174,65.9365,65.8602,65.9365,111035.0
2023-11-10 15:30:00,69.06,69.12,69.04,69.04,160698.0,65.927,65.9843,65.9079,65.9079,160698.0
2023-11-10 15:40:00,69.03,69.17,69.02,69.05,162141.0,65.8983,66.032,65.8888,65.9174,162141.0
2023-11-10 15:50:00,69.05,69.13,69.03,69.11,552842.0,65.9174,65.9938,65.8983,65.9747,552842.0
2023-11-13 09:30:00,69.03,69.2,68.96,69.17,222821.0,65.8983,66.0606,65.8315,66.032,222821.0
2023-11-13 09:40:00,69.19,69.54,69.16,69.39,148187.0,66.0511,66.3852,66.0224,66.242,148187.0
2023-11-13 09:50:00,69.38,69.54,69.31,69.53,121724.0,66.2325,66.3852,66.1656,66.3757,121724.0
2023-11-13 10:00:00,69.53,69.53,69.38,69.45,126549.0,66.3757,66.3757,66.2325,66.2993,126549.0
2023-11-13 10:10:00,69.46,69.52,69.4,69.47,89706.0,66.3088,66.3661,66.2516,66.3184,89706.0
2023-11-13 10:20:00,69.47,69.58,69.44,69.57,82571.0,66.3184,66.4234,66.2897,66.4138,82571.0
2023-11-13 10:30:00,69.58,69.76,69.57,69.7,142156.0,66.4234,66.5952,66.4138,66.5379,142156.0
2023-11-13 10:40:00,69.7,69.73,69.56,69.58,179749.0,66.5379,66.5666,66.4043,66.4234,179749.0
2023-11-13 10:50:00,69.59,69.62,69.44,69.47,209555.0,66.4329,66.4616,66.2897,66.3184,209555.0
2023-11-13 11:00:00,69.46,69.46,69.18,69.3,182758.0,66.3088,66.3088,66.0415,66.1561,182758.0
2023-11-13 11:10:00,69.31,69.36,69.2,69.31,101893.0,66.1656,66.2134,66.0606,66.1656,101893.0
2023-11-13 11:20:00,69.32,69.4,69.28,69.35,126537.0,66.1752,66.2516,66.137,66.2038,126537.0
2023-11-13 11:30:00,69.35,69.36,69.26,69.31,90793.0,66.2038,66.2134,66.1179,66.1656,90793.0
2023-11-13 11:40:00,69.31,69.63,69.31,69.57,68886.0,66.1656,66.4711,66.1656,66.4138,68886.0
2023-11-13 11:50:00,69.57,69.7,69.56,69.68,67323.0,66.4138,66.5379,66.4043,66.5189,67323.0
2023-11-13 12:00:00,69.69,69.72,69.5,69.51,67426.0,66.5284,66.557,66.347,66.3566,67426.0
2023-11-13 12:10:00,69.51,69.67,69.41,69.45,64437.0,66.3566,66.5093,66.2611,66.2993,64437.0
2023-11-13 12:20:00,69.45,69.66,69.43,69.48,63405.0,66.2993,66.4998,66.2802,66.3279,63405.0
2023-11-13 12:30:00,69.48,69.5,69.4,69.4,50570.0,66.3279,66.347,66.2516,66.2516,50570.0
2023-11-13 12:40:00,69.4,69.43,69.34,69.4,56759.0,66.2516,66.2802,66.1943,66.2516,56759.0
2023-11-13 12:50:00,69.4,69.47,69.37,69.47,46821.0,66.2516,66.3184,66.2229,66.3184,46821.0
2023-11-13 13:00:00,69.47,69.48,69.4,69.41,76169.0,66.3184,66.3279,66.2516,66.2611,76169.0
2023-11-13 13:10:00,69.41,69.47,69.39,69.46,36735.0,66.2611,66.3184,66.242,66.3088,36735.0
2023-11-13 13:20:00,69.45,69.48,69.36,69.37,62790.0,66.2993,66.3279,66.2134,66.2229,62790.0
2023-11-13 13:30:00,69.36,69.42,69.29,69.42,48278.0,66.2134,66.2706,66.1465,66.2706,48278.0
2023-11-13 13:40:00,69.42,69.5,69.38,69.5,60078.0,66.2706,66.347,66.2325,66.347,60078.0
2023-11-13 13:50:00,69.5,69.5,69.36,69.38,79080.0,66.347,66.347,66.2134,66.2325,79080.0
2023-11-13 14:00:00,69.37,69.46,69.37,69.45,56129.0,66.2229,66.3088,66.2229,66.2993,56129.0
2023-11-13 14:10:00,69.44,69.45,69.38,69.4,64078.0,66.2897,66.2993,66.2325,66.2516,64078.0
2023-11-13 14:20:00,69.4,69.42,69.38,69.42,42015.0,66.2516,66.2706,66.2325,66.2706,42015.0
2023-11-13 14:30:00,69.41,69.5,69.38,69.5,84983.0,66.2611,66.347,66.2325,66.347,84983.0
2023-11-13 14:40:00,69.49,69.56,69.47,69.48,56549.0,66.3375,66.4043,66.3184,66.3279,56549.0
2023-11-13 14:50:00,69.48,69.48,69.42,69.43,63299.0,66.3279,66.3279,66.2706,66.2802,63299.0
2023-11-13 15:00:00,69.42,69.45,69.36,69.43,75372.0,66.2706,66.2993,66.2134,66.2802,75372.0
2023-11-13 15:10:00,69.44,69.44,69.39,69.39,76968.0,66.2897,66.2897,66.242,66.242,76968.0
2023-11-13 15:20:00,69.39,69.46,69.37,69.45,111812.0,66.242,66.3088,66.2229,66.2993,111812.0
2023-11-13 15:30:00,69.45,69.49,69.39,69.4,106677.0,66.2993,66.3375,66.242,66.2516,106677.0
2023-11-13 15:40:00,69.39,69.41,69.34,69.35,169457.0,66.242,66.2611,66.1943,66.2038,169457.0
2023-11-13 15:50:00,69.36,69.37,69.24,69.3,478136.0,66.2134,66.2229,66.0988,66.1561,478136.0
2023-11-14 09:30:00,69.8,69.95,69.62,69.74,231689.0,66.6334,66.7766,66.4616,66.5761,231689.0
2023-11-14 09:40:00,69.74,70.02,69.72,70.0,148917.0,66.5761,66.8434,66.557,66.8243,148917.0
2023-11-14 09:50:00,70.0,70.04,69.83,70.01,121319.0,66.8243,66.8625,66.662,66.8339,121319.0
2023-11-14 10:00:00,70.01,70.06,69.93,70.03,122501.0,66.8339,66.8816,66.7575,66.853,122501.0
2023-11-14 10:10:00,70.04,70.17,69.94,70.01,90457.0,66.8625,66.9866,66.7671,66.8339,90457.0
2023-11-14 10:20:00,70.01,70.02,69.89,70.0,118443.0,66.8339,66.8434,66.7193,66.8243,118443.0
2023-11-14 10:30:00,70.0,70.11,69.96,70.01,98480.0,66.8243,66.9293,66.7862,66.8339,98480.0
2023-11-14 10:40:00,70.01,70.02,69.83,69.87,80623.0,66.8339,66.8434,66.662,66.7002,80623.0
2023-11-14 10:50:00,69.88,70.06,69.86,70.05,168267.0,66.7098,66.8816,66.6907,66.8721,168267.0
2023-11-14 11:00:00,70.05,70.1,70.01,70.06,140366.0,66.8721,66.9198,66.8339,66.8816,140366.0
2023-11-14 11:10:00,70.06,70.24,70.06,70.16,91911.0,66.8816,67.0534,66.8816,66.9771,91911.0
2023-11-14 11:20:00,70.17,70.2,70.05,70.09,92243.0,66.9866,67.0153,66.8721,66.9103,92243.0
2023-11-14 11:30:00,70.09,70.1,69.96,70.09,496253.0,66.9103,66.9198,66.7862,66.9103,496253.0
2023-11-14 11:40:00,70.09,70.12,70.02,70.02,87472.0,66.9103,66.9389,66.8434,66.8434,87472.0
2023-11-14 11:50:00,70.02,70.07,69.94,69.96,66541.0,66.8434,66.8912,66.7671,66.7862,66541.0
2023-11-14 12:00:00,69.97,70.03,69.94,69.95,73890.0,66.7957,66.853,66.7671,66.7766,73890.0
2023-11-14 12:10:00,69.95,70.05,69.89,69.92,64338.0,66.7766,66.8721,66.7193,66.748,64338.0
2023-11-14 12:20:00,69.92,69.93,69.86,69.89,49032.0,66.748,66.7575,66.6907,66.7193,49032.0
2023-11-14 12:30:00,69.89,69.89,69.81,69.85,61907.0,66.7193,66.7193,66.643,66.6811,61907.0
2023-11-14 12:40:00,69.86,69.86,69.76,69.86,50000.0,66.6907,66.6907,66.5952,66.6907,50000.0
2023-11-14 12:50:00,69.85,69.9,69.8,69.87,45061.0,66.6811,66.7289,66.6334,66.7002,45061.0
2023-11-14 13:00:00,69.87,69.89,69.83,69.86,55619.0,66.7002,66.7193,66.662,66.6907,55619.0
2023-11-14 13:10:00,69.86,69.9,69.84,69.88,71252.0,66.6907,66.7289,66.6716,66.7098,71252.0
2023-11-14 13:20:00,69.88,69.88,69.79,69.85,48495.0,66.7098,66.7098,66.6239,66.6811,48495.0
2023-11-14 13:30:00,69.85,69.92,69.84,69.92,65435.0,66.6811,66.748,66.6716,66.748,65435.0
2023-11-14 13:40:00,69.92,69.93,69.85,69.86,52557.0,66.748,66.7575,66.6811,66.6907,52557.0
2023-11-14 13:50:00,69.87,69.88,69.8,69.81,57667.0,66.7002,66.7098,66.6334,66.643,57667.0
2023-11-14 14:00:00,69.8,69.82,69.73,69.75,56063.0,66.6334,66.6525,66.5666,66.5857,56063.0
2023-11-14 14:10:00,69.74,69.77,69.67,69.71,48958.0,66.5761,66.6048,66.5093,66.5475,48958.0
2023-11-14 14:20:00,69.71,69.74,69.68,69.73,57153.0,66.5475,66.5761,66.5189,66.5666,57153.0
2023-11-14 14:30:00,69.73,69.84,69.72,69.83,68102.0,66.5666,66.6716,66.557,66.662,68102.0
2023-11-14 14:40:00,69.83,69.86,69.77,69.84,59509.0,66.662,66.6907,66.6048,66.6716,59509.0
2023-11-14 14:50:00,69.84,69.94,69.84,69.94,73221.0,66.6716,66.7671,66.6716,66.7671,73221.0
2023-11-14 15:00:00,69.94,70.01,69.89,70.01,81556.0,66.7671,66.8339,66.7193,66.8339,81556.0
2023-11-14 15:10:00,70.0,70.05,69.98,69.99,101319.0,66.8243,66.8721,66.8052,66.8148,101319.0
2023-11-14 15:20:00,69.99,70.08,69.95,70.06,107052.0,66.8148,66.9007,66.7766,66.8816,107052.0
2023-11-14 15:30:00,70.06,70.12,70.05,70.1,137502.0,66.8816,66.9389,66.8721,66.9198,137502.0
2023-11-14 15:40:00,70.11,70.16,70.06,70.06,179737.0,66.9293,66.9771,66.8816,66.8816,179737.0
2023-11-14 15:50:00,70.04,70.11,69.99,70.09,565030.0,66.8625,66.9293,66.8148,66.9103,565030.0
2023-11-15 09:30:00,69.81,70.35,69.74,70.31,272495.0,66.643,67.1585,66.5761,67.1203,272495.0
2023-11-15 09:40:00,70.3,70.48,70.2,70.42,131461.0,67.1107,67.2826,67.0153,67.2253,131461.0
2023-11-15 09:50:00,70.42,70.65,70.36,70.64,102119.0,67.2253,67.4448,67.168,67.4353,102119.0
2023-11-15 10:00:00,70.65,70.7,70.47,70.51,166442.0,67.4448,67.4926,67.273,67.3112,166442.0
2023-11-15 10:10:00,70.51,70.58,70.4,70.4,74480.0,67.3112,67.378,67.2062,67.2062,74480.0
2023-11-15 10:20:00,70.42,70.5,70.38,70.45,103443.0,67.2253,67.3017,67.1871,67.2539,103443.0
2023-11-15 10:30:00,70.45,70.5,70.28,70.31,135867.0,67.2539,67.3017,67.0916,67.1203,135867.0
2023-11-15 10:40:00,70.32,70.32,70.15,70.26,148615.0,67.1298,67.1298,66.9675,67.0725,148615.0
2023-11-15 10:50:00,70.26,70.28,70.21,70.23,81087.0,67.0725,67.0916,67.0248,67.0439,81087.0
2023-11-15 11:00:00,70.24,70.34,70.19,70.22,90891.0,67.0534,67.1489,67.0057,67.0344,90891.0
2023-11-15 11:10:00,70.22,70.25,70.16,70.25,87069.0,67.0344,67.063,66.9771,67.063,87069.0
2023-11-15 11:20:00,70.25,70.27,69.97,69.98,123483.0,67.063,67.0821,66.7957,66.8052,123483.0
2023-11-15 11:30:00,69.98,70.0,69.8,69.92,65727.0,66.8052,66.8243,66.6334,66.748,65727.0
2023-11-15 11:40:00,69.92,70.01,69.86,70.01,57061.0,66.748,66.8339,66.6907,66.8339,57061.0
2023-11-15 11:50:00,70.01,70.08,69.99,70.03,57468.0,66.8339,66.9007,66.8148,66.853,57468.0
2023-11-15 12:00:00,70.03,70.1,69.97,69.98,75078.0,66.853,66.9198,66.7957,66.8052,75078.0
2023-11-15 12:10:00,69.98,70.06,69.96,70.03,75173.0,66.8052,66.8816,66.7862,66.853,75173.0
2023-11-15 12:20:00,70.03,70.05,69.96,70.0,47428.0,66.853,66.8721,66.7862,66.8243,47428.0
2023-11-15 12:30:00,70.0,70.05,69.98,70.02,59501.0,66.8243,66.8721,66.8052,66.8434,59501.0
2023-11-15 12:40:00,70.02,70.04,69.97,70.02,59994.0,66.8434,66.8625,66.7957,66.8434,59994.0
2023-11-15 12:50:00,70.02,70.02,69.92,69.92,47936.0,66.8434,66.8434,66.748,66.748,47936.0
2023-11-15 13:00:00,69.92,70.03,69.92,70.03,75849.0,66.748,66.853,66.748,66.853,75849.0
2023-11-15 13:10:00,70.03,70.13,70.02,70.07,52276.0,66.853,66.9484,66.8434,66.8912,52276.0
2023-11-15 13:20:00,70.07,70.09,69.99,70.02,52131.0,66.8912,66.9103,66.8148,66.8434,52131.0
2023-11-15 13:30:00,70.01,70.01,69.92,69.93,87007.0,66.8339,66.8339,66.748,66.7575,87007.0
2023-11-15 13:40:00,69.94,69.97,69.9,69.95,71910.0,66.7671,66.7957,66.7289,66.7766,71910.0
2023-11-15 13:50:00,69.95,70.02,69.94,69.95,64352.0,66.7766,66.8434,66.7671,66.7766,64352.0
2023-11-15 14:00:00,69.95,70.04,69.94,70.0,90814.0,66.7766,66.8625,66.7671,66.8243,90814.0
2023-11-15 14:10:00,70.0,70.04,69.97,70.01,80488.0,66.8243,66.8625,66.7957,66.8339,80488.0
2023-11-15 14:20:00,70.01,70.08,69.99,70.08,53633.0,66.8339,66.9007,66.8148,66.9007,53633.0
2023-11-15 14:30:00,70.08,70.1,70.01,70.03,60211.0,66.9007,66.9198,66.8339,66.853,60211.0
2023-11-15 14:40:00,70.03,70.04,69.91,69.92,84250.0,66.853,66.8625,66.7384,66.748,84250.0
2023-11-15 14:50:00,69.91,69.96,69.87,69.95,58933.0,66.7384,66.7862,66.7002,66.7766,58933.0
2023-11-15 15:00:00,69.95,69.99,69.93,69.96,85168.0,66.7766,66.8148,66.7575,66.7862,85168.0
2023-11-15 15:10:00,69.97,69.97,69.81,69.84,155923.0,66.7957,66.7957,66.643,66.6716,155923.0
2023-11-15 15:20:00,69.84,69.94,69.81,69.92,107915.0,66.6716,66.7671,66.643,66.748,107915.0
2023-11-15 15:30:00,69.92,70.06,69.92,70.04,108351.0,66.748,66.8816,66.748,66.8625,108351.0
2023-11-15 15:40:00,70.04,70.05,69.84,69.85,164656.0,66.8625,66.8721,66.6716,66.6811,164656.0
2023-11-15 15:50:00,69.86,70.02,69.8,69.98,600864.0,66.6907,66.8434,66.6334,66.8052,600864.0
2023-11-16 09:30:00,70.6,70.98,70.42,70.43,315426.0,67.3971,67.7599,67.2253,67.2348,315426.0
2023-11-16 09:40:00,70.44,70.72,70.4,70.51,165725.0,67.2444,67.5117,67.2062,67.3112,165725.0
2023-11-16 09:50:00,70.5,70.69,70.49,70.69,90957.0,67.3017,67.483,67.2921,67.483,90957.0
2023-11-16 10:00:00,70.69,70.69,70.33,70.42,245053.0,67.483,67.483,67.1394,67.2253,245053.0
2023-11-16 10:10:00,70.42,70.74,70.41,70.69,122236.0,67.2253,67.5308,67.2157,67.483,122236.0
2023-11-16 10:20:00,70.69,70.81,70.69,70.73,100656.0,67.483,67.5976,67.483,67.5212,100656.0
2023-11-16 10:30:00,70.73,70.84,70.63,70.69,166343.0,67.5212,67.6262,67.4258,67.483,166343.0
2023-11-16 10:40:00,70.69,70.7,70.54,70.65,126270.0,67.483,67.4926,67.3398,67.4448,126270.0
2023-11-16 10:50:00,70.64,70.87,70.59,70.86,109358.0,67.4353,67.6549,67.3876,67.6453,109358.0
2023-11-16 11:00:00,70.86,70.89,70.75,70.77,92589.0,67.6453,67.674,67.5403,67.5594,92589.0
2023-11-16 11:10:00,70.78,70.81,70.7,70.75,87867.0,67.569,67.5976,67.4926,67.5403,87867.0
2023-11-16 11:20:00,70.76,70.94,70.75,70.89,84521.0,67.5499,67.7217,67.5403,67.674,84521.0
2023-11-16 11:30:00,70.9,70.91,70.77,70.81,117283.0,67.6835,67.6931,67.5594,67.5976,117283.0
2023-11-16 11:40:00,70.81,70.82,70.71,70.73,67683.0,67.5976,67.6071,67.5021,67.5212,67683.0
2023-11-16 11:50:00,70.73,70.73,70.57,70.64,71147.0,67.5212,67.5212,67.3685,67.4353,71147.0
2023-11-16 12:00:00,70.64,70.68,70.57,70.59,86293.0,67.4353,67.4735,67.3685,67.3876,86293.0
2023-11-16 12:10:00,70.59,70.59,70.51,70.55,74265.0,67.3876,67.3876,67.3112,67.3494,74265.0
2023-11-16 12:20:00,70.54,70.63,70.52,70.57,45948.0,67.3398,67.4258,67.3207,67.3685,45948.0
2023-11-16 12:30:00,70.57,70.65,70.57,70.61,42827.0,67.3685,67.4448,67.3685,67.4067,42827.0
2023-11-16 12:40:00,70.61,70.65,70.54,70.56,80155.0,67.4067,67.4448,67.3398,67.3589,80155.0
2023-11-16 12:50:00,70.56,70.62,70.54,70.59,74082.0,67.3589,67.4162,67.3398,67.3876,74082.0
2023-11-16 13:00:00,70.59,70.7,70.31,70.64,194150.0,67.3876,67.4926,67.1203,67.4353,194150.0
2023-11-16 13:10:00,70.64,70.8,70.61,70.78,81204.0,67.4353,67.588,67.4067,67.569,81204.0
2023-11-16 13:20:00,70.78,70.84,70.74,70.76,76210.0,67.569,67.6262,67.5308,67.5499,76210.0
2023-11-16 13:30:00,70.75,70.78,70.72,70.73,74480.0,67.5403,67.569,67.5117,67.5212,74480.0
2023-11-16 13:40:00,70.73,70.74,70.6,70.62,85364.0,67.5212,67.5308,67.3971,67.4162,85364.0
2023-11-16 13:50:00,70.62,70.69,70.62,70.68,55563.0,67.4162,67.483,67.4162,67.4735,55563.0
2023-11-16 14:00:00,70.69,70.74,70.68,70.7,55701.0,67.483,67.5308,67.4735,67.4926,55701.0
2023-11-16 14:10:00,70.7,70.7,70.61,70.64,58617.0,67.4926,67.4926,67.4067,67.4353,58617.0
2023-11-16 14:20:00,70.64,70.68,70.6,70.63,54183.0,67.4353,67.4735,67.3971,67.4258,54183.0
2023-11-16 14:30:00,70.62,70.64,70.57,70.57,64990.0,67.4162,67.4353,67.3685,67.3685,64990.0
2023-11-16 14:40:00,70.58,70.68,70.58,70.65,56718.0,67.378,67.4735,67.378,67.4448,56718.0
2023-11-16 14:50:00,70.65,70.69,70.62,70.67,60879.0,67.4448,67.483,67.4162,67.4639,60879.0
2023-11-16 15:00:00,70.68,70.71,70.61,70.64,68142.0,67.4735,67.5021,67.4067,67.4353,68142.0
2023-11-16 15:10:00,70.64,70.67,70.57,70.63,80390.0,67.4353,67.4639,67.3685,67.4258,80390.0
2023-11-16 15:20:00,70.62,70.64,70.59,70.63,78180.0,67.4162,67.4353,67.3876,67.4258,78180.0
2023-11-16 15:30:00,70.64,70.77,70.64,70.68,111161.0,67.4353,67.5594,67.4353,67.4735,111161.0
2023-11-16 15:40:00,70.67,70.69,70.59,70.63,145597.0,67.4639,67.483,67.3876,67.4258,145597.0
2023-11-16 15:50:00,70.64,70.65,70.54,70.62,546852.0,67.4353,67.4448,67.3398,67.4162,546852.0
2023-11-17 09:30:00,70.96,71.0,70.21,70.36,477703.0,67.7408,67.779,67.0248,67.168,477703.0
2023-11-17 09:40:00,70.36,70.49,70.3,70.37,125322.0,67.168,67.2921,67.1107,67.1776,125322.0
2023-11-17 09:50:00,70.37,70.46,70.26,70.44,91757.0,67.1776,67.2635,67.0725,67.2444,91757.0
2023-11-17 10:00:00,70.44,70.64,70.35,70.56,70492.0,67.2444,67.4353,67.1585,67.3589,70492.0
2023-11-17 10:10:00,70.57,70.72,70.55,70.61,63531.0,67.3685,67.5117,67.3494,67.4067,63531.0
2023-11-17 10:20:00,70.61,70.72,70.59,70.69,60305.0,67.4067,67.5117,67.3876,67.483,60305.0
2023-11-17 10:30:00,70.69,70.69,70.48,70.51,62030.0,67.483,67.483,67.2826,67.3112,62030.0
2023-11-17 10:40:00,70.51,70.6,70.48,70.55,58387.0,67.3112,67.3971,67.2826,67.3494,58387.0
2023-11-17 10:50:00,70.54,70.62,70.51,70.57,67970.0,67.3398,67.4162,67.3112,67.3685,67970.0
2023-11-17 11:00:00,70.58,70.69,70.53,70.69,60972.0,67.378,67.483,67.3303,67.483,60972.0
2023-11-17 11:10:00,70.68,70.72,70.53,70.56,53664.0,67.4735,67.5117,67.3303,67.3589,53664.0
2023-11-17 11:20:00,70.57,70.62,70.54,70.56,48034.0,67.3685,67.4162,67.3398,67.3589,48034.0
2023-11-17 11:30:00,70.56,70.71,70.53,70.7,46557.0,67.3589,67.5021,67.3303,67.4926,46557.0
2023-11-17 11:40:00,70.69,70.71,70.64,70.67,61713.0,67.483,67.5021,67.4353,67.4639,61713.0
2023-11-17 11:50:00,70.67,70.77,70.67,70.7,46661.0,67.4639,67.5594,67.4639,67.4926,46661.0
2023-11-17 12:00:00,70.69,70.73,70.66,70.69,59253.0,67.483,67.5212,67.4544,67.483,59253.0
2023-11-17 12:10:00,70.69,70.72,70.63,70.65,51745.0,67.483,67.5117,67.4258,67.4448,51745.0
2023-11-17 12:20:00,70.65,70.67,70.56,70.59,40520.0,67.4448,67.4639,67.3589,67.3876,40520.0
2023-11-17 12:30:00,70.59,70.63,70.57,70.59,36950.0,67.3876,67.4258,67.3685,67.3876,36950.0
2023-11-17 12:40:00,70.59,70.69,70.59,70.69,54291.0,67.3876,67.483,67.3876,67.483,54291.0
2023-11-17 12:50:00,70.69,70.71,70.61,70.64,48929.0,67.483,67.5021,67.4067,67.4353,48929.0
2023-11-17 13:00:00,70.65,70.73,70.62,70.72,44701.0,67.4448,67.5212,67.4162,67.5117,44701.0
2023-11-17 13:10:00,70.72,70.74,70.66,70.69,54211.0,67.5117,67.5308,67.4544,67.483,54211.0
2023-11-17 13:20:00,70.69,70.73,70.66,70.68,37083.0,67.483,67.5212,67.4544,67.4735,37083.0
2023-11-17 13:30:00,70.68,70.78,70.68,70.73,103021.0,67.4735,67.569,67.4735,67.5212,103021.0
2023-11-17 13:40:00,70.74,70.81,70.7,70.72,69336.0,67.5308,67.5976,67.4926,67.5117,69336.0
2023-11-17 13:50:00,70.72,70.77,70.68,70.7,46382.0,67.5117,67.5594,67.4735,67.4926,46382.0
2023-11-17 14:00:00,70.7,70.76,70.63,70.75,64454.0,67.4926,67.5499,67.4258,67.5403,64454.0
2023-11-17 14:10:00,70.75,70.77,70.72,70.73,42100.0,67.5403,67.5594,67.5117,67.5212,42100.0
2023-11-17 14:20:00,70.73,70.8,70.72,70.76,65586.0,67.5212,67.588,67.5117,67.5499,65586.0
2023-11-17 14:30:00,70.76,70.81,70.72,70.73,63621.0,67.5499,67.5976,67.5117,67.5212,63621.0
2023-11-17 14:40:00,70.73,70.79,70.73,70.78,55305.0,67.5212,67.5785,67.5212,67.569,55305.0
2023-11-17 14:50:00,70.78,70.79,70.74,70.78,51328.0,67.569,67.5785,67.5308,67.569,51328.0
2023-11-17 15:00:00,70.78,70.83,70.76,70.8,60796.0,67.569,67.6167,67.5499,67.588,60796.0
2023-11-17 15:10:00,70.8,70.86,70.78,70.82,68603.0,67.588,67.6453,67.569,67.6071,68603.0
2023-11-17 15:20:00,70.83,70.83,70.75,70.83,108792.0,67.6167,67.6167,67.5403,67.6167,108792.0
2023-11-17 15:30:00,70.83,70.83,70.66,70.67,119931.0,67.6167,67.6167,67.4544,67.4639,119931.0
2023-11-17 15:40:00,70.67,70.67,70.53,70.53,160222.0,67.4639,67.4639,67.3303,67.3303,160222.0
2023-11-17 15:50:00,70.53,70.67,70.52,70.65,473037.0,67.3303,67.4639,67.3207,67.4448,473037.0
2023-11-20 09:30:00,70.1,70.43,70.1,70.27,181923.0,66.9198,67.2348,66.9198,67.0821,181923.0
2023-11-20 09:40:00,70.27,70.34,70.07,70.19,202650.0,67.0821,67.1489,66.8912,67.0057,202650.0
2023-11-20 09:50:00,70.18,70.29,70.1,70.23,66793.0,66.9962,67.1012,66.9198,67.0439,66793.0
2023-11-20 10:00:00,70.22,70.51,70.13,70.5,87086.0,67.0344,67.3112,66.9484,67.3017,87086.0
2023-11-20 10:10:00,70.49,70.53,70.38,70.45,67140.0,67.2921,67.3303,67.1871,67.2539,67140.0
2023-11-20 10:20:00,70.45,70.55,70.38,70.42,129301.0,67.2539,67.3494,67.1871,67.2253,129301.0
2023-11-20 10:30:00,70.42,70.55,70.39,70.47,80225.0,67.2253,67.3494,67.1966,67.273,80225.0
2023-11-20 10:40:00,70.47,70.68,70.43,70.66,78092.0,67.273,67.4735,67.2348,67.4544,78092.0
2023-11-20 10:50:00,70.66,70.68,70.43,70.48,53768.0,67.4544,67.4735,67.2348,67.2826,53768.0
2023-11-20 11:00:00,70.49,70.69,70.49,70.64,55149.0,67.2921,67.483,67.2921,67.4353,55149.0
2023-11-20 11:10:00,70.64,70.67,70.56,70.67,46381.0,67.4353,67.4639,67.3589,67.4639,46381.0
2023-11-20 11:20:00,70.67,70.69,70.59,70.64,59384.0,67.4639,67.483,67.3876,67.4353,59384.0
2023-11-20 11:30:00,70.64,70.75,70.6,70.69,58230.0,67.4353,67.5403,67.3971,67.483,58230.0
2023-11-20 11:40:00,70.7,70.74,70.57,70.58,37427.0,67.4926,67.5308,67.3685,67.378,37427.0
2023-11-20 11:50:00,70.58,70.58,70.51,70.51,38204.0,67.378,67.378,67.3112,67.3112,38204.0
2023-11-20 12:00:00,70.51,70.63,70.5,70.58,53415.0,67.3112,67.4258,67.3017,67.378,53415.0
2023-11-20 12:10:00,70.56,70.57,70.53,70.53,32228.0,67.3589,67.3685,67.3303,67.3303,32228.0
2023-11-20 12:20:00,70.52,70.53,70.4,70.44,31644.0,67.3207,67.3303,67.2062,67.2444,31644.0
2023-11-20 12:30:00,70.44,70.44,70.34,70.4,25904.0,67.2444,67.2444,67.1489,67.2062,25904.0
2023-11-20 12:40:00,70.4,70.48,70.38,70.42,31407.0,67.2062,67.2826,67.1871,67.2253,31407.0
2023-11-20 12:50:00,70.44,70.44,70.35,70.39,34396.0,67.2444,67.2444,67.1585,67.1966,34396.0
2023-11-20 13:00:00,70.4,70.65,70.39,70.59,70239.0,67.2062,67.4448,67.1966,67.3876,70239.0
2023-11-20 13:10:00,70.59,70.6,70.51,70.53,54278.0,67.3876,67.3971,67.3112,67.3303,54278.0
2023-11-20 13:20:00,70.54,70.59,70.51,70.57,38029.0,67.3398,67.3876,67.3112,67.3685,38029.0
2023-11-20 13:30:00,70.57,70.66,70.55,70.65,43328.0,67.3685,67.4544,67.3494,67.4448,43328.0
2023-11-20 13:40:00,70.66,70.75,70.64,70.64,44446.0,67.4544,67.5403,67.4353,67.4353,44446.0
2023-11-20 13:50:00,70.64,70.74,70.64,70.73,50177.0,67.4353,67.5308,67.4353,67.5212,50177.0
2023-11-20 14:00:00,70.73,70.89,70.72,70.89,57650.0,67.5212,67.674,67.5117,67.674,57650.0
2023-11-20 14:10:00,70.88,70.94,70.8,70.81,74262.0,67.6644,67.7217,67.588,67.5976,74262.0
2023-11-20 14:20:00,70.83,70.93,70.8,70.91,79922.0,67.6167,67.7121,67.588,67.6931,79922.0
2023-11-20 14:30:00,70.91,70.91,70.82,70.83,63764.0,67.6931,67.6931,67.6071,67.6167,63764.0
2023-11-20 14:40:00,70.83,70.93,70.83,70.86,73567.0,67.6167,67.7121,67.6167,67.6453,73567.0
2023-11-20 14:50:00,70.86,70.92,70.85,70.91,60694.0,67.6453,67.7026,67.6358,67.6931,60694.0
2023-11-20 15:00:00,70.91,71.05,70.9,71.05,85279.0,67.6931,67.8267,67.6835,67.8267,85279.0
2023-11-20 15:10:00,71.04,71.06,70.98,71.03,88846.0,67.8172,67.8362,67.7599,67.8076,88846.0
2023-11-20 15:20:00,71.02,71.13,70.97,71.11,89415.0,67.7981,67.9031,67.7503,67.884,89415.0
2023-11-20 15:30:00,71.1,71.12,71.02,71.09,135665.0,67.8744,67.8935,67.7981,67.8649,135665.0
2023-11-20 15:40:00,71.09,71.1,70.95,70.95,140133.0,67.8649,67.8744,67.7312,67.7312,140133.0
2023-11-20 15:50:00,70.96,71.01,70.84,70.9,486639.0,67.7408,67.7885,67.6262,67.6835,486639.0
2023-11-21 09:30:00,70.99,71.39,70.99,71.12,129478.0,67.7694,68.1513,67.7694,67.8935,129478.0
2023-11-21 09:40:00,71.12,71.32,71.04,71.32,69736.0,67.8935,68.0845,67.8172,68.0845,69736.0
2023-11-21 09:50:00,71.32,71.44,71.15,71.17,68262.0,68.0845,68.199,67.9222,67.9413,68262.0
2023-11-21 10:00:00,71.17,71.21,70.93,71.0,81945.0,67.9413,67.9794,67.7121,67.779,81945.0
2023-11-21 10:10:00,70.99,71.19,70.96,71.12,101369.0,67.7694,67.9604,67.7408,67.8935,101369.0
2023-11-21 10:20:00,71.12,71.2,71.1,71.16,60095.0,67.8935,67.9699,67.8744,67.9317,60095.0
2023-11-21 10:30:00,71.16,71.18,71.08,71.14,62276.0,67.9317,67.9508,67.8553,67.9126,62276.0
2023-11-21 10:40:00,71.13,71.13,71.02,71.06,78944.0,67.9031,67.9031,67.7981,67.8362,78944.0
2023-11-21 10:50:00,71.06,71.13,71.04,71.11,57243.0,67.8362,67.9031,67.8172,67.884,57243.0
2023-11-21 11:00:00,71.11,71.19,71.1,71.18,45625.0,67.884,67.9604,67.8744,67.9508,45625.0
2023-11-21 11:10:00,71.17,71.18,71.07,71.09,57796.0,67.9413,67.9508,67.8458,67.8649,57796.0
2023-11-21 11:20:00,71.08,71.13,71.05,71.11,53431.0,67.8553,67.9031,67.8267,67.884,53431.0
2023-11-21 11:30:00,71.12,71.19,71.06,71.06,64211.0,67.8935,67.9604,67.8362,67.8362,64211.0
2023-11-21 11:40:00,71.06,71.11,71.01,71.09,85861.0,67.8362,67.884,67.7885,67.8649,85861.0
2023-11-21 11:50:00,71.09,71.17,71.08,71.14,54415.0,67.8649,67.9413,67.8553,67.9126,54415.0
2023-11-21 12:00:00,71.14,71.2,71.11,71.15,74753.0,67.9126,67.9699,67.884,67.9222,74753.0
2023-11-21 12:10:00,71.16,71.24,71.15,71.19,37659.0,67.9317,68.0081,67.9222,67.9604,37659.0
2023-11-21 12:20:00,71.18,71.23,71.16,71.2,60440.0,67.9508,67.9985,67.9317,67.9699,60440.0
2023-11-21 12:30:00,71.2,71.23,71.16,71.22,61758.0,67.9699,67.9985,67.9317,67.989,61758.0
2023-11-21 12:40:00,71.22,71.24,71.18,71.21,69837.0,67.989,68.0081,67.9508,67.9794,69837.0
2023-11-21 12:50:00,71.21,71.22,71.12,71.16,66553.0,67.9794,67.989,67.8935,67.9317,66553.0
2023-11-21 13:00:00,71.16,71.16,71.09,71.11,123883.0,67.9317,67.9317,67.8649,67.884,123883.0
2023-11-21 13:10:00,71.12,71.21,71.1,71.2,57070.0,67.8935,67.9794,67.8744,67.9699,57070.0
2023-11-21 13:20:00,71.2,71.28,71.17,71.17,71538.0,67.9699,68.0463,67.9413,67.9413,71538.0
2023-11-21 13:30:00,71.17,71.24,71.15,71.2,89400.0,67.9413,68.0081,67.9222,67.9699,89400.0
2023-11-21 13:40:00,71.21,71.25,71.19,71.22,60984.0,67.9794,68.0176,67.9604,67.989,60984.0
2023-11-21 13:50:00,71.22,71.22,71.13,71.14,72803.0,67.989,67.989,67.9031,67.9126,72803.0
2023-11-21 14:00:00,71.14,71.22,71.1,71.22,90049.0,67.9126,67.989,67.8744,67.989,90049.0
2023-11-21 14:10:00,71.22,71.25,71.14,71.17,93278.0,67.989,68.0176,67.9126,67.9413,93278.0
2023-11-21 14:20:00,71.17,71.18,71.1,71.12,54538.0,67.9413,67.9508,67.8744,67.8935,54538.0
2023-11-21 14:30:00,71.12,71.13,71.03,71.03,81019.0,67.8935,67.9031,67.8076,67.8076,81019.0
2023-11-21 14:40:00,71.03,71.04,70.96,70.99,55052.0,67.8076,67.8172,67.7408,67.7694,55052.0
2023-11-21 14:50:00,70.98,71.1,70.98,71.09,59868.0,67.7599,67.8744,67.7599,67.8649,59868.0
2023-11-21 15:00:00,71.09,71.13,71.05,71.05,96768.0,67.8649,67.9031,67.8267,67.8267,96768.0
2023-11-21 15:10:00,71.06,71.09,71.02,71.03,69111.0,67.8362,67.8649,67.7981,67.8076,69111.0
2023-11-21 15:20:00,71.03,71.03,70.91,70.97,73415.0,67.8076,67.8076,67.6931,67.7503,73415.0
2023-11-21 15:30:00,70.98,71.02,70.91,71.0,119633.0,67.7599,67.7981,67.6931,67.779,119633.0
2023-11-21 15:40:00,71.0,71.02,70.94,71.01,158041.0,67.779,67.7981,67.7217,67.7885,158041.0
2023-11-21 15:50:00,71.01,71.04,70.91,70.97,522349.0,67.7885,67.8172,67.6931,67.7503,522349.0
2023-11-22 09:30:00,71.26,71.55,71.26,71.44,176715.0,68.0272,68.304,68.0272,68.199,176715.0
2023-11-22 09:40:00,71.45,71.75,71.44,71.62,72444.0,68.2086,68.4949,68.199,68.3708,72444.0
2023-11-22 09:50:00,71.62,71.67,71.48,71.58,53845.0,68.3708,68.4186,68.2372,68.3327,53845.0
2023-11-22 10:00:00,71.58,71.61,71.45,71.5,68525.0,68.3327,68.3613,68.2086,68.2563,68525.0
2023-11-22 10:10:00,71.5,71.61,71.47,71.54,45610.0,68.2563,68.3613,68.2276,68.2945,45610.0
2023-11-22 10:20:00,71.54,71.56,71.4,71.41,55910.0,68.2945,68.3136,68.1608,68.1704,55910.0
2023-11-22 10:30:00,71.42,71.55,71.42,71.47,44495.0,68.1799,68.304,68.1799,68.2276,44495.0
2023-11-22 10:40:00,71.46,71.49,71.37,71.4,38271.0,68.2181,68.2467,68.1322,68.1608,38271.0
2023-11-22 10:50:00,71.39,71.41,71.29,71.4,53625.0,68.1513,68.1704,68.0558,68.1608,53625.0
2023-11-22 11:00:00,71.39,71.47,71.39,71.44,33865.0,68.1513,68.2276,68.1513,68.199,33865.0
2023-11-22 11:10:00,71.44,71.51,71.4,71.42,42008.0,68.199,68.2658,68.1608,68.1799,42008.0
2023-11-22 11:20:00,71.42,71.42,71.35,71.37,63210.0,68.1799,68.1799,68.1131,68.1322,63210.0
2023-11-22 11:30:00,71.36,71.43,71.32,71.42,93709.0,68.1226,68.1895,68.0845,68.1799,93709.0
2023-11-22 11:40:00,71.42,71.48,71.36,71.38,34037.0,68.1799,68.2372,68.1226,68.1417,34037.0
2023-11-22 11:50:00,71.38,71.41,71.34,71.4,34672.0,68.1417,68.1704,68.1035,68.1608,34672.0
2023-11-22 12:00:00,71.41,71.49,71.4,71.43,41293.0,68.1704,68.2467,68.1608,68.1895,41293.0
2023-11-22 12:10:00,71.44,71.44,71.28,71.33,75996.0,68.199,68.199,68.0463,68.094,75996.0
2023-11-22 12:20:00,71.32,71.33,71.23,71.23,57019.0,68.0845,68.094,67.9985,67.9985,57019.0
2023-11-22 12:30:00,71.22,71.25,71.19,71.2,77536.0,67.989,68.0176,67.9604,67.9699,77536.0
2023-11-22 12:40:00,71.2,71.25,71.17,71.24,48081.0,67.9699,68.0176,67.9413,68.0081,48081.0
2023-11-22 12:50:00,71.25,71.38,71.24,71.36,40090.0,68.0176,68.1417,68.0081,68.1226,40090.0
2023-11-22 13:00:00,71.37,71.47,71.35,71.47,23067.0,68.1322,68.2276,68.1131,68.2276,23067.0
2023-11-22 13:10:00,71.46,71.47,71.39,71.4,24436.0,68.2181,68.2276,68.1513,68.1608,24436.0
2023-11-22 13:20:00,71.39,71.45,71.37,71.43,21042.0,68.1513,68.2086,68.1322,68.1895,21042.0
2023-11-22 13:30:00,71.44,71.46,71.37,71.4,21180.0,68.199,68.2181,68.1322,68.1608,21180.0
2023-11-22 13:40:00,71.4,71.45,71.39,71.43,18399.0,68.1608,68.2086,68.1513,68.1895,18399.0
2023-11-22 13:50:00,71.44,71.48,71.4,71.41,53563.0,68.199,68.2372,68.1608,68.1704,53563.0
2023-11-22 14:00:00,71.42,71.51,71.42,71.51,35619.0,68.1799,68.2658,68.1799,68.2658,35619.0
2023-11-22 14:10:00,71.51,71.56,71.49,71.54,25975.0,68.2658,68.3136,68.2467,68.2945,25975.0
2023-11-22 14:20:00,71.53,71.61,71.53,71.59,30238.0,68.2849,68.3613,68.2849,68.3422,30238.0
2023-11-22 14:30:00,71.59,71.61,71.41,71.44,49823.0,68.3422,68.3613,68.1704,68.199,49823.0
2023-11-22 14:40:00,71.44,71.5,71.4,71.48,32214.0,68.199,68.2563,68.1608,68.2372,32214.0
2023-11-22 14:50:00,71.48,71.51,71.44,71.46,47113.0,68.2372,68.2658,68.199,68.2181,47113.0
2023-11-22 15:00:00,71.47,71.57,71.44,71.53,56817.0,68.2276,68.3231,68.199,68.2849,56817.0
2023-11-22 15:10:00,71.52,71.55,71.48,71.48,40759.0,68.2754,68.304,68.2372,68.2372,40759.0
2023-11-22 15:20:00,71.48,71.55,71.47,71.53,64839.0,68.2372,68.304,68.2276,68.2849,64839.0
2023-11-22 15:30:00,71.52,71.56,71.48,71.56,46437.0,68.2754,68.3136,68.2372,68.3136,46437.0
2023-11-22 15:40:00,71.57,71.59,71.51,71.55,77354.0,68.3231,68.3422,68.2658,68.304,77354.0
2023-11-22 15:50:00,71.55,71.55,71.42,71.49,211994.0,68.304,68.304,68.1799,68.2467,211994.0
2023-11-24 09:30:00,71.63,71.83,71.56,71.7,106283.0,68.3804,68.5713,68.3136,68.4472,106283.0
2023-11-24 09:40:00,71.7,71.73,71.44,71.59,67150.0,68.4472,68.4759,68.199,68.3422,67150.0
2023-11-24 09:50:00,71.59,71.62,71.49,71.57,51884.0,68.3422,68.3708,68.2467,68.3231,51884.0
2023-11-24 10:00:00,71.57,71.66,71.51,71.52,62331.0,68.3231,68.409,68.2658,68.2754,62331.0
2023-11-24 10:10:00,71.51,71.73,71.51,71.72,35611.0,68.2658,68.4759,68.2658,68.4663,35611.0
2023-11-24 10:20:00,71.71,71.73,71.64,71.73,43489.0,68.4568,68.4759,68.3899,68.4759,43489.0
2023-11-24 10:30:00,71.73,71.78,71.69,71.69,33374.0,68.4759,68.5236,68.4377,68.4377,33374.0
2023-11-24 10:40:00,71.69,71.84,71.68,71.82,47284.0,68.4377,68.5809,68.4281,68.5618,47284.0
2023-11-24 10:50:00,71.83,71.88,71.7,71.71,65204.0,68.5713,68.619,68.4472,68.4568,65204.0
2023-11-24 11:00:00,71.71,71.8,71.67,71.78,31803.0,68.4568,68.5427,68.4186,68.5236,31803.0
2023-11-24 11:10:00,71.78,71.84,71.73,71.74,44009.0,68.5236,68.5809,68.4759,68.4854,44009.0
2023-11-24 11:20:00,71.75,71.77,71.65,71.67,22888.0,68.4949,68.514,68.3995,68.4186,22888.0
2023-11-24 11:30:00,71.67,71.73,71.65,71.66,39502.0,68.4186,68.4759,68.3995,68.409,39502.0
2023-11-24 11:40:00,71.66,71.68,71.64,71.66,36491.0,68.409,68.4281,68.3899,68.409,36491.0
2023-11-24 11:50:00,71.66,71.7,71.64,71.7,35664.0,68.409,68.4472,68.3899,68.4472,35664.0
2023-11-24 12:00:00,71.71,71.75,71.69,71.7,23981.0,68.4568,68.4949,68.4377,68.4472,23981.0
2023-11-24 12:10:00,71.7,71.74,71.67,71.7,44124.0,68.4472,68.4854,68.4186,68.4472,44124.0
2023-11-24 12:20:00,71.7,71.7,71.63,71.67,74410.0,68.4472,68.4472,68.3804,68.4186,74410.0
2023-11-24 12:30:00,71.67,71.7,71.6,71.62,39439.0,68.4186,68.4472,68.3518,68.3708,39439.0
2023-11-24 12:40:00,71.61,71.63,71.53,71.54,42687.0,68.3613,68.3804,68.2849,68.2945,42687.0
2023-11-24 12:50:00,71.53,71.62,71.49,71.62,165626.0,68.2849,68.3708,68.2467,68.3708,165626.0
2023-11-27 09:30:00,72.0,72.12,71.62,71.67,291926.0,68.7336,68.8482,68.3708,68.4186,291926.0
2023-11-27 09:40:00,71.67,71.88,71.59,71.85,221688.0,68.4186,68.619,68.3422,68.5904,221688.0
2023-11-27 09:50:00,71.87,71.94,71.79,71.88,112854.0,68.6095,68.6763,68.5331,68.619,112854.0
2023-11-27 10:00:00,71.87,71.88,71.6,71.63,127052.0,68.6095,68.619,68.3518,68.3804,127052.0
2023-11-27 10:10:00,71.63,71.67,71.56,71.59,83903.0,68.3804,68.4186,68.3136,68.3422,83903.0
2023-11-27 10:20:00,71.59,71.76,71.59,71.73,85537.0,68.3422,68.5045,68.3422,68.4759,85537.0
2023-11-27 10:30:00,71.73,71.73,71.62,71.67,109284.0,68.4759,68.4759,68.3708,68.4186,109284.0
2023-11-27 10:40:00,71.66,71.71,71.63,71.65,64063.0,68.409,68.4568,68.3804,68.3995,64063.0
2023-11-27 10:50:00,71.65,71.76,71.55,71.73,118341.0,68.3995,68.5045,68.304,68.4759,118341.0
2023-11-27 11:00:00,71.73,71.75,71.63,71.65,104502.0,68.4759,68.4949,68.3804,68.3995,104502.0
2023-11-27 11:10:00,71.65,71.82,71.64,71.8,76695.0,68.3995,68.5618,68.3899,68.5427,76695.0
2023-11-27 11:20:00,71.81,71.82,71.74,71.77,71105.0,68.5522,68.5618,68.4854,68.514,71105.0
2023-11-27 11:30:00,71.78,71.78,71.59,71.59,70962.0,68.5236,68.5236,68.3422,68.3422,70962.0
2023-11-27 11:40:00,71.59,71.66,71.55,71.56,75558.0,68.3422,68.409,68.304,68.3136,75558.0
2023-11-27 11:50:00,71.56,71.69,71.54,71.6,57381.0,68.3136,68.4377,68.2945,68.3518,57381.0
2023-11-27 12:00:00,71.59,71.6,71.49,71.51,43232.0,68.3422,68.3518,68.2467,68.2658,43232.0
2023-11-27 12:10:00,71.51,71.55,71.43,71.53,68770.0,68.2658,68.304,68.1895,68.2849,68770.0
2023-11-27 12:20:00,71.52,71.55,71.47,71.5,43363.0,68.2754,68.304,68.2276,68.2563,43363.0
2023-11-27 12:30:00,71.5,71.54,71.46,71.48,34597.0,68.2563,68.2945,68.2181,68.2372,34597.0
2023-11-27 12:40:00,71.48,71.55,71.47,71.52,30175.0,68.2372,68.304,68.2276,68.2754,30175.0
2023-11-27 12:50:00,71.51,71.52,71.42,71.42,49507.0,68.2658,68.2754,68.1799,68.1799,49507.0
2023-11-27 13:00:00,71.42,71.43,71.35,71.41,96719.0,68.1799,68.1895,68.1131,68.1704,96719.0
2023-11-27 13:10:00,71.4,71.47,71.37,71.44,73158.0,68.1608,68.2276,68.1322,68.199,73158.0
2023-11-27 13:20:00,71.43,71.43,71.36,71.38,47929.0,68.1895,68.1895,68.1226,68.1417,47929.0
2023-11-27 13:30:00,71.38,71.41,71.31,71.33,72964.0,68.1417,68.1704,68.0749,68.094,72964.0
2023-11-27 13:40:00,71.33,71.39,71.31,71.36,101483.0,68.094,68.1513,68.0749,68.1226,101483.0
2023-11-27 13:50:00,71.37,71.4,71.34,71.39,68960.0,68.1322,68.1608,68.1035,68.1513,68960.0
2023-11-27 14:00:00,71.39,71.4,71.29,71.3,61340.0,68.1513,68.1608,68.0558,68.0654,61340.0
2023-11-27 14:10:00,71.3,71.38,71.29,71.35,59514.0,68.0654,68.1417,68.0558,68.1131,59514.0
2023-11-27 14:20:00,71.35,71.37,71.32,71.35,64596.0,68.1131,68.1322,68.0845,68.1131,64596.0
2023-11-27 14:30:00,71.36,71.37,71.29,71.34,59056.0,68.1226,68.1322,68.0558,68.1035,59056.0
2023-11-27 14:40:00,71.34,71.36,71.28,71.33,65890.0,68.1035,68.1226,68.0463,68.094,65890.0
2023-11-27 14:50:00,71.33,71.34,71.28,71.34,66655.0,68.094,68.1035,68.0463,68.1035,66655.0
2023-11-27 15:00:00,71.34,71.36,71.25,71.25,102381.0,68.1035,68.1226,68.0176,68.0176,102381.0
2023-11-27 15:10:00,71.25,71.33,71.22,71.3,84814.0,68.0176,68.094,67.989,68.0654,84814.0
2023-11-27 15:20:00,71.3,71.44,71.28,71.44,130478.0,68.0654,68.199,68.0463,68.199,130478.0
2023-11-27 15:30:00,71.44,71.56,71.44,71.51,87323.0,68.199,68.3136,68.199,68.2658,87323.0
2023-11-27 15:40:00,71.52,71.55,71.46,71.47,109425.0,68.2754,68.304,68.2181,68.2276,109425.0
2023-11-27 15:50:00,71.47,71.54,71.41,71.48,405826.0,68.2276,68.2945,68.1704,68.2372,405826.0
2023-11-28 09:30:00,71.55,71.81,71.5,71.69,256759.0,68.304,68.5522,68.2563,68.4377,256759.0
2023-11-28 09:40:00,71.67,71.67,71.49,71.65,117192.0,68.4186,68.4186,68.2467,68.3995,117192.0
2023-11-28 09:50:00,71.65,71.78,71.53,71.7,182227.0,68.3995,68.5236,68.2849,68.4472,182227.0
2023-11-28 10:00:00,71.71,71.74,71.59,71.66,61361.0,68.4568,68.4854,68.3422,68.409,61361.0
2023-11-28 10:10:00,71.65,71.69,71.51,71.57,77108.0,68.3995,68.4377,68.2658,68.3231,77108.0
2023-11-28 10:20:00,71.57,71.6,71.34,71.37,76313.0,68.3231,68.3518,68.1035,68.1322,76313.0
2023-11-28 10:30:00,71.36,71.56,71.36,71.54,98850.0,68.1226,68.3136,68.1226,68.2945,98850.0
2023-11-28 10:40:00,71.55,71.65,71.48,71.51,64013.0,68.304,68.3995,68.2372,68.2658,64013.0
2023-11-28 10:50:00,71.52,71.54,71.32,71.35,55021.0,68.2754,68.2945,68.0845,68.1131,55021.0
2023-11-28 11:00:00,71.34,71.37,71.24,71.34,45404.0,68.1035,68.1322,68.0081,68.1035,45404.0
2023-11-28 11:10:00,71.34,71.34,71.26,71.26,36768.0,68.1035,68.1035,68.0272,68.0272,36768.0
2023-11-28 11:20:00,71.26,71.4,71.26,71.34,58588.0,68.0272,68.1608,68.0272,68.1035,58588.0
2023-11-28 11:30:00,71.36,71.51,71.35,71.43,70518.0,68.1226,68.2658,68.1131,68.1895,70518.0
2023-11-28 11:40:00,71.43,71.55,71.4,71.53,49715.0,68.1895,68.304,68.1608,68.2849,49715.0
2023-11-28 11:50:00,71.52,71.55,71.48,71.5,36049.0,68.2754,68.304,68.2372,68.2563,36049.0
2023-11-28 12:00:00,71.5,71.55,71.45,71.55,48184.0,68.2563,68.304,68.2086,68.304,48184.0
2023-11-28 12:10:00,71.55,71.57,71.4,71.4,46842.0,68.304,68.3231,68.1608,68.1608,46842.0
2023-11-28 12:20:00,71.41,71.51,71.4,71.51,43837.0,68.1704,68.2658,68.1608,68.2658,43837.0
2023-11-28 12:30:00,71.51,71.54,71.47,71.5,43823.0,68.2658,68.2945,68.2276,68.2563,43823.0
2023-11-28 12:40:00,71.5,71.57,71.49,71.53,31676.0,68.2563,68.3231,68.2467,68.2849,31676.0
2023-11-28 12:50:00,71.53,71.6,71.48,71.5,45391.0,68.2849,68.3518,68.2372,68.2563,45391.0
2023-11-28 13:00:00,71.5,71.55,71.39,71.54,105806.0,68.2563,68.304,68.1513,68.2945,105806.0
2023-11-28 13:10:00,71.55,71.56,71.47,71.52,66552.0,68.304,68.3136,68.2276,68.2754,66552.0
2023-11-28 13:20:00,71.52,71.6,71.48,71.58,42827.0,68.2754,68.3518,68.2372,68.3327,42827.0
2023-11-28 13:30:00,71.58,71.59,71.4,71.42,57301.0,68.3327,68.3422,68.1608,68.1799,57301.0
2023-11-28 13:40:00,71.42,71.46,71.4,71.45,43233.0,68.1799,68.2181,68.1608,68.2086,43233.0
2023-11-28 13:50:00,71.45,71.47,71.38,71.4,41545.0,68.2086,68.2276,68.1417,68.1608,41545.0
2023-11-28 14:00:00,71.4,71.42,71.34,71.39,72387.0,68.1608,68.1799,68.1035,68.1513,72387.0
2023-11-28 14:10:00,71.38,71.47,71.37,71.39,48686.0,68.1417,68.2276,68.1322,68.1513,48686.0
2023-11-28 14:20:00,71.4,71.43,71.35,71.4,97474.0,68.1608,68.1895,68.1131,68.1608,97474.0
2023-11-28 14:30:00,71.4,71.43,71.35,71.42,92060.0,68.1608,68.1895,68.1131,68.1799,92060.0
2023-11-28 14:40:00,71.42,71.48,71.37,71.48,39522.0,68.1799,68.2372,68.1322,68.2372,39522.0
2023-11-28 14:50:00,71.48,71.55,71.46,71.52,67425.0,68.2372,68.304,68.2181,68.2754,67425.0
2023-11-28 15:00:00,71.52,71.57,71.48,71.5,63464.0,68.2754,68.3231,68.2372,68.2563,63464.0
2023-11-28 15:10:00,71.5,71.52,71.43,71.48,52415.0,68.2563,68.2754,68.1895,68.2372,52415.0
2023-11-28 15:20:00,71.47,71.54,71.44,71.52,71798.0,68.2276,68.2945,68.199,68.2754,71798.0
2023-11-28 15:30:00,71.52,71.54,71.45,71.48,98703.0,68.2754,68.2945,68.2086,68.2372,98703.0
2023-11-28 15:40:00,71.48,71.59,71.47,71.57,127135.0,68.2372,68.3422,68.2276,68.3231,127135.0
2023-11-28 15:50:00,71.56,71.58,71.33,71.43,501350.0,68.3136,68.3327,68.094,68.1895,501350.0
2023-11-29 09:30:00,71.28,71.41,71.14,71.15,156319.0,68.0463,68.1704,67.9126,67.9222,156319.0
2023-11-29 09:40:00,71.16,71.18,70.97,71.08,84159.0,67.9317,67.9508,67.7503,67.8553,84159.0
2023-11-29 09:50:00,71.12,71.22,71.09,71.15,47751.0,67.8935,67.989,67.8649,67.9222,47751.0
2023-11-29 10:00:00,71.16,71.21,70.95,70.97,81032.0,67.9317,67.9794,67.7312,67.7503,81032.0
2023-11-29 10:10:00,70.97,71.03,70.88,71.02,71105.0,67.7503,67.8076,67.6644,67.7981,71105.0
2023-11-29 10:20:00,71.02,71.06,70.93,70.98,56317.0,67.7981,67.8362,67.7121,67.7599,56317.0
2023-11-29 10:30:00,70.99,71.07,70.94,71.06,38042.0,67.7694,67.8458,67.7217,67.8362,38042.0
2023-11-29 10:40:00,71.05,71.16,71.05,71.12,43307.0,67.8267,67.9317,67.8267,67.8935,43307.0
2023-11-29 10:50:00,71.12,71.12,70.92,70.94,136498.0,67.8935,67.8935,67.7026,67.7217,136498.0
2023-11-29 11:00:00,70.94,71.05,70.89,70.91,43962.0,67.7217,67.8267,67.674,67.6931,43962.0
2023-11-29 11:10:00,70.9,70.94,70.83,70.9,48862.0,67.6835,67.7217,67.6167,67.6835,48862.0
2023-11-29 11:20:00,70.89,70.96,70.87,70.96,34268.0,67.674,67.7408,67.6549,67.7408,34268.0
2023-11-29 11:30:00,70.96,71.03,70.95,70.97,31493.0,67.7408,67.8076,67.7312,67.7503,31493.0
2023-11-29 11:40:00,70.96,70.96,70.86,70.87,29796.0,67.7408,67.7408,67.6453,67.6549,29796.0
2023-11-29 11:50:00,70.87,70.87,70.79,70.83,34429.0,67.6549,67.6549,67.5785,67.6167,34429.0
2023-11-29 12:00:00,70.83,70.95,70.82,70.92,37310.0,67.6167,67.7312,67.6071,67.7026,37310.0
2023-11-29 12:10:00,70.92,70.94,70.84,70.93,43833.0,67.7026,67.7217,67.6262,67.7121,43833.0
2023-11-29 12:20:00,70.93,70.94,70.82,70.9,36958.0,67.7121,67.7217,67.6071,67.6835,36958.0
2023-11-29 12:30:00,70.9,70.98,70.89,70.96,33581.0,67.6835,67.7599,67.674,67.7408,33581.0
2023-11-29 12:40:00,70.97,70.98,70.85,70.89,39903.0,67.7503,67.7599,67.6358,67.674,39903.0
2023-11-29 12:50:00,70.89,70.89,70.82,70.84,35798.0,67.674,67.674,67.6071,67.6262,35798.0
2023-11-29 13:00:00,70.83,70.86,70.76,70.81,34997.0,67.6167,67.6453,67.5499,67.5976,34997.0
2023-11-29 13:10:00,70.81,70.82,70.78,70.81,25443.0,67.5976,67.6071,67.569,67.5976,25443.0
2023-11-29 13:20:00,70.8,70.85,70.8,70.84,38941.0,67.588,67.6358,67.588,67.6262,38941.0
2023-11-29 13:30:00,70.84,70.85,70.77,70.81,30698.0,67.6262,67.6358,67.5594,67.5976,30698.0
2023-11-29 13:40:00,70.82,70.9,70.81,70.88,29363.0,67.6071,67.6835,67.5976,67.6644,29363.0
2023-11-29 13:50:00,70.88,70.93,70.86,70.89,94418.0,67.6644,67.7121,67.6453,67.674,94418.0
2023-11-29 14:00:00,70.9,70.96,70.8,70.8,83327.0,67.6835,67.7408,67.588,67.588,83327.0
2023-11-29 14:10:00,70.8,70.84,70.7,70.73,123441.0,67.588,67.6262,67.4926,67.5212,123441.0
2023-11-29 14:20:00,70.72,70.86,70.71,70.82,76744.0,67.5117,67.6453,67.5021,67.6071,76744.0
2023-11-29 14:30:00,70.82,70.82,70.64,70.73,67153.0,67.6071,67.6071,67.4353,67.5212,67153.0
2023-11-29 14:40:00,70.73,70.73,70.65,70.7,40695.0,67.5212,67.5212,67.4448,67.4926,40695.0
2023-11-29 14:50:00,70.69,70.7,70.6,70.67,67756.0,67.483,67.4926,67.3971,67.4639,67756.0
2023-11-29 15:00:00,70.67,70.69,70.58,70.61,108791.0,67.4639,67.483,67.378,67.4067,108791.0
2023-11-29 15:10:00,70.62,70.64,70.52,70.53,92434.0,67.4162,67.4353,67.3207,67.3303,92434.0
2023-11-29 15:20:00,70.52,70.53,70.41,70.42,142167.0,67.3207,67.3303,67.2157,67.2253,142167.0
2023-11-29 15:30:00,70.42,70.44,70.32,70.34,107486.0,67.2253,67.2444,67.1298,67.1489,107486.0
2023-11-29 15:40:00,70.34,70.35,70.28,70.31,111460.0,67.1489,67.1585,67.0916,67.1203,111460.0
2023-11-29 15:50:00,70.31,70.5,70.29,70.44,390405.0,67.1203,67.3017,67.1012,67.2444,390405.0
2023-11-30 09:30:00,70.24,70.35,70.1,70.21,189126.0,67.0534,67.1585,66.9198,67.0248,189126.0
2023-11-30 09:40:00,70.2,70.3,69.94,70.07,127424.0,67.0153,67.1107,66.7671,66.8912,127424.0
2023-11-30 09:50:00,70.06,70.23,70.04,70.18,170456.0,66.8816,67.0439,66.8625,66.9962,170456.0
2023-11-30 10:00:00,70.17,70.19,70.03,70.13,104975.0,66.9866,67.0057,66.853,66.9484,104975.0
2023-11-30 10:10:00,70.15,70.43,70.13,70.34,154570.0,66.9675,67.2348,66.9484,67.1489,154570.0
2023-11-30 10:20:00,70.34,70.45,70.32,70.45,61081.0,67.1489,67.2539,67.1298,67.2539,61081.0
2023-11-30 10:30:00,70.45,70.56,70.36,70.39,91764.0,67.2539,67.3589,67.168,67.1966,91764.0
2023-11-30 10:40:00,70.38,70.58,70.37,70.57,70486.0,67.1871,67.378,67.1776,67.3685,70486.0
2023-11-30 10:50:00,70.56,70.64,70.49,70.59,113554.0,67.3589,67.4353,67.2921,67.3876,113554.0
2023-11-30 11:00:00,70.59,70.74,70.57,70.7,105138.0,67.3876,67.5308,67.3685,67.4926,105138.0
2023-11-30 11:10:00,70.7,70.75,70.58,70.7,118878.0,67.4926,67.5403,67.378,67.4926,118878.0
2023-11-30 11:20:00,70.7,70.71,70.6,70.62,107370.0,67.4926,67.5021,67.3971,67.4162,107370.0
2023-11-30 11:30:00,70.62,70.66,70.46,70.47,61145.0,67.4162,67.4544,67.2635,67.273,61145.0
2023-11-30 11:40:00,70.47,70.61,70.46,70.61,57942.0,67.273,67.4067,67.2635,67.4067,57942.0
2023-11-30 11:50:00,70.61,70.63,70.55,70.57,53354.0,67.4067,67.4258,67.3494,67.3685,53354.0
2023-11-30 12:00:00,70.58,70.61,70.53,70.55,44568.0,67.378,67.4067,67.3303,67.3494,44568.0
2023-11-30 12:10:00,70.56,70.56,70.36,70.4,40751.0,67.3589,67.3589,67.168,67.2062,40751.0
2023-11-30 12:20:00,70.4,70.5,70.38,70.45,85654.0,67.2062,67.3017,67.1871,67.2539,85654.0
2023-11-30 12:30:00,70.45,70.47,70.39,70.39,59224.0,67.2539,67.273,67.1966,67.1966,59224.0
2023-11-30 12:40:00,70.4,70.47,70.39,70.4,43585.0,67.2062,67.273,67.1966,67.2062,43585.0
2023-11-30 12:50:00,70.41,70.43,70.36,70.41,30979.0,67.2157,67.2348,67.168,67.2157,30979.0
2023-11-30 13:00:00,70.41,70.46,70.39,70.41,33305.0,67.2157,67.2635,67.1966,67.2157,33305.0
2023-11-30 13:10:00,70.41,70.48,70.4,70.41,50666.0,67.2157,67.2826,67.2062,67.2157,50666.0
2023-11-30 13:20:00,70.42,70.43,70.33,70.34,42000.0,67.2253,67.2348,67.1394,67.1489,42000.0
2023-11-30 13:30:00,70.35,70.48,70.33,70.44,48170.0,67.1585,67.2826,67.1394,67.2444,48170.0
2023-11-30 13:40:00,70.44,70.49,70.41,70.42,36857.0,67.2444,67.2921,67.2157,67.2253,36857.0
2023-11-30 13:50:00,70.42,70.47,70.41,70.45,40587.0,67.2253,67.273,67.2157,67.2539,40587.0
2023-11-30 14:00:00,70.44,70.51,70.43,70.46,39253.0,67.2444,67.3112,67.2348,67.2635,39253.0
2023-11-30 14:10:00,70.47,70.52,70.44,70.5,41782.0,67.273,67.3207,67.2444,67.3017,41782.0
2023-11-30 14:20:00,70.51,70.53,70.42,70.48,43910.0,67.3112,67.3303,67.2253,67.2826,43910.0
2023-11-30 14:30:00,70.48,70.58,70.45,70.54,49206.0,67.2826,67.378,67.2539,67.3398,49206.0
2023-11-30 14:40:00,70.53,70.67,70.5,70.67,112459.0,67.3303,67.4639,67.3017,67.4639,112459.0
2023-11-30 14:50:00,70.67,70.68,70.61,70.64,95154.0,67.4639,67.4735,67.4067,67.4353,95154.0
2023-11-30 15:00:00,70.65,70.67,70.61,70.63,77489.0,67.4448,67.4639,67.4067,67.4258,77489.0
2023-11-30 15:10:00,70.64,70.64,70.58,70.59,59217.0,67.4353,67.4353,67.378,67.3876,59217.0
2023-11-30 15:20:00,70.59,70.6,70.47,70.57,66956.0,67.3876,67.3971,67.273,67.3685,66956.0
2023-11-30 15:30:00,70.56,70.68,70.54,70.64,97172.0,67.3589,67.4735,67.3398,67.4353,97172.0
2023-11-30 15:40:00,70.64,70.77,70.61,70.74,146151.0,67.4353,67.5594,67.4067,67.5308,146151.0
2023-11-30 15:50:00,70.75,71.09,70.65,71.02,729949.0,67.5403,67.8649,67.4448,67.7981,729949.0
2023-12-01 09:30:00,70.87,71.06,70.82,70.86,153799.0,67.6549,67.8362,67.6071,67.6453,153799.0
2023-12-01 09:40:00,70.87,70.9,70.71,70.87,81581.0,67.6549,67.6835,67.5021,67.6549,81581.0
2023-12-01 09:50:00,70.86,70.94,70.79,70.89,67618.0,67.6453,67.7217,67.5785,67.674,67618.0
2023-12-01 10:00:00,70.91,70.95,70.59,70.59,95522.0,67.6931,67.7312,67.3876,67.3876,95522.0
2023-12-01 10:10:00,70.61,70.66,70.42,70.48,66217.0,67.4067,67.4544,67.2253,67.2826,66217.0
2023-12-01 10:20:00,70.47,70.49,70.28,70.28,80724.0,67.273,67.2921,67.0916,67.0916,80724.0
2023-12-01 10:30:00,70.27,70.47,70.24,70.47,106446.0,67.0821,67.273,67.0534,67.273,106446.0
2023-12-01 10:40:00,70.46,70.55,70.41,70.53,59041.0,67.2635,67.3494,67.2157,67.3303,59041.0
2023-12-01 10:50:00,70.53,70.55,70.43,70.45,56340.0,67.3303,67.3494,67.2348,67.2539,56340.0
2023-12-01 11:00:00,70.44,70.56,70.37,70.5,80905.0,67.2444,67.3589,67.1776,67.3017,80905.0
2023-12-01 11:10:00,70.5,70.67,70.5,70.61,80933.0,67.3017,67.4639,67.3017,67.4067,80933.0
2023-12-01 11:20:00,70.6,70.61,70.44,70.56,87471.0,67.3971,67.4067,67.2444,67.3589,87471.0
2023-12-01 11:30:00,70.56,70.63,70.5,70.6,76444.0,67.3589,67.4258,67.3017,67.3971,76444.0
2023-12-01 11:40:00,70.59,70.74,70.52,70.6,114154.0,67.3876,67.5308,67.3207,67.3971,114154.0
2023-12-01 11:50:00,70.61,70.81,70.58,70.64,77361.0,67.4067,67.5976,67.378,67.4353,77361.0
2023-12-01 12:00:00,70.63,70.82,70.62,70.8,49773.0,67.4258,67.6071,67.4162,67.588,49773.0
2023-12-01 12:10:00,70.8,70.83,70.75,70.8,45035.0,67.588,67.6167,67.5403,67.588,45035.0
2023-12-01 12:20:00,70.8,70.82,70.71,70.8,57867.0,67.588,67.6071,67.5021,67.588,57867.0
2023-12-01 12:30:00,70.8,70.84,70.77,70.78,43045.0,67.588,67.6262,67.5594,67.569,43045.0
2023-12-01 12:40:00,70.79,70.85,70.77,70.84,39328.0,67.5785,67.6358,67.5594,67.6262,39328.0
2023-12-01 12:50:00,70.84,70.97,70.83,70.95,34738.0,67.6262,67.7503,67.6167,67.7312,34738.0
2023-12-01 13:00:00,70.96,70.96,70.83,70.9,70328.0,67.7408,67.7408,67.6167,67.6835,70328.0
2023-12-01 13:10:00,70.9,70.97,70.83,70.92,38920.0,67.6835,67.7503,67.6167,67.7026,38920.0
2023-12-01 13:20:00,70.93,70.94,70.85,70.87,43441.0,67.7121,67.7217,67.6358,67.6549,43441.0
2023-12-01 13:30:00,70.87,70.89,70.79,70.8,57134.0,67.6549,67.674,67.5785,67.588,57134.0
2023-12-01 13:40:00,70.8,70.89,70.8,70.84,49204.0,67.588,67.674,67.588,67.6262,49204.0
2023-12-01 13:50:00,70.84,70.85,70.76,70.78,43579.0,67.6262,67.6358,67.5499,67.569,43579.0
2023-12-01 14:00:00,70.78,70.83,70.77,70.78,65972.0,67.569,67.6167,67.5594,67.569,65972.0
2023-12-01 14:10:00,70.77,70.86,70.77,70.83,76443.0,67.5594,67.6453,67.5594,67.6167,76443.0
2023-12-01 14:20:00,70.83,70.87,70.8,70.87,58371.0,67.6167,67.6549,67.588,67.6549,58371.0
2023-12-01 14:30:00,70.87,70.91,70.75,70.8,65026.0,67.6549,67.6931,67.5403,67.588,65026.0
2023-12-01 14:40:00,70.8,70.82,70.76,70.81,69907.0,67.588,67.6071,67.5499,67.5976,69907.0
2023-12-01 14:50:00,70.82,70.84,70.76,70.77,51506.0,67.6071,67.6262,67.5499,67.5594,51506.0
2023-12-01 15:00:00,70.78,70.82,70.68,70.7,92245.0,67.569,67.6071,67.4735,67.4926,92245.0
2023-12-01 15:10:00,70.7,70.77,70.7,70.75,64538.0,67.4926,67.5594,67.4926,67.5403,64538.0
2023-12-01 15:20:00,70.75,70.77,70.67,70.7,145599.0,67.5403,67.5594,67.4639,67.4926,145599.0
2023-12-01 15:30:00,70.7,70.85,70.7,70.8,91702.0,67.4926,67.6358,67.4926,67.588,91702.0
2023-12-01 15:40:00,70.79,70.83,70.76,70.81,116230.0,67.5785,67.6167,67.5499,67.5976,116230.0
2023-12-01 15:50:00,70.82,70.86,70.74,70.8,514937.0,67.6071,67.6453,67.5308,67.588,514937.0
2023-12-04 09:30:00,70.39,70.85,70.35,70.79,144831.0,67.1966,67.6358,67.1585,67.5785,144831.0
2023-12-04 09:40:00,70.8,71.24,70.8,71.2,59983.0,67.588,68.0081,67.588,67.9699,59983.0
2023-12-04 09:50:00,71.2,71.29,71.03,71.08,84550.0,67.9699,68.0558,67.8076,67.8553,84550.0
2023-12-04 10:00:00,71.08,71.19,70.87,70.9,98796.0,67.8553,67.9604,67.6549,67.6835,98796.0
2023-12-04 10:10:00,70.91,70.94,70.81,70.89,94898.0,67.6931,67.7217,67.5976,67.674,94898.0
2023-12-04 10:20:00,70.89,70.93,70.76,70.78,70461.0,67.674,67.7121,67.5499,67.569,70461.0
2023-12-04 10:30:00,70.78,70.97,70.73,70.9,71936.0,67.569,67.7503,67.5212,67.6835,71936.0
2023-12-04 10:40:00,70.91,71.07,70.9,70.95,82831.0,67.6931,67.8458,67.6835,67.7312,82831.0
2023-12-04 10:50:00,70.95,71.06,70.9,71.05,67616.0,67.7312,67.8362,67.6835,67.8267,67616.0
2023-12-04 11:00:00,71.06,71.15,70.99,71.01,49525.0,67.8362,67.9222,67.7694,67.7885,49525.0
2023-12-04 11:10:00,71.02,71.16,71.0,71.14,72130.0,67.7981,67.9317,67.779,67.9126,72130.0
2023-12-04 11:20:00,71.14,71.14,70.99,71.07,76312.0,67.9126,67.9126,67.7694,67.8458,76312.0
2023-12-04 11:30:00,71.07,71.07,70.98,71.03,133150.0,67.8458,67.8458,67.7599,67.8076,133150.0
2023-12-04 11:40:00,71.02,71.06,70.97,70.98,75372.0,67.7981,67.8362,67.7503,67.7599,75372.0
2023-12-04 11:50:00,70.97,71.03,70.94,70.96,47077.0,67.7503,67.8076,67.7217,67.7408,47077.0
2023-12-04 12:00:00,70.95,71.15,70.9,71.13,61193.0,67.7312,67.9222,67.6835,67.9031,61193.0
2023-12-04 12:10:00,71.13,71.17,71.06,71.08,60745.0,67.9031,67.9413,67.8362,67.8553,60745.0
2023-12-04 12:20:00,71.07,71.17,71.07,71.17,48842.0,67.8458,67.9413,67.8458,67.9413,48842.0
2023-12-04 12:30:00,71.18,71.26,71.18,71.19,45634.0,67.9508,68.0272,67.9508,67.9604,45634.0
2023-12-04 12:40:00,71.19,71.21,71.13,71.2,83477.0,67.9604,67.9794,67.9031,67.9699,83477.0
2023-12-04 12:50:00,71.2,71.2,71.13,71.14,26432.0,67.9699,67.9699,67.9031,67.9126,26432.0
2023-12-04 13:00:00,71.14,71.14,71.04,71.05,35376.0,67.9126,67.9126,67.8172,67.8267,35376.0
2023-12-04 13:10:00,71.06,71.27,71.04,71.25,49433.0,67.8362,68.0367,67.8172,68.0176,49433.0
2023-12-04 13:20:00,71.25,71.32,71.24,71.27,35934.0,68.0176,68.0845,68.0081,68.0367,35934.0
2023-12-04 13:30:00,71.28,71.34,71.23,71.33,40408.0,68.0463,68.1035,67.9985,68.094,40408.0
2023-12-04 13:40:00,71.33,71.37,71.29,71.31,35922.0,68.094,68.1322,68.0558,68.0749,35922.0
2023-12-04 13:50:00,71.31,71.33,71.26,71.33,26366.0,68.0749,68.094,68.0272,68.094,26366.0
2023-12-04 14:00:00,71.33,71.39,71.32,71.38,32193.0,68.094,68.1513,68.0845,68.1417,32193.0
2023-12-04 14:10:00,71.37,71.42,71.29,71.29,44241.0,68.1322,68.1799,68.0558,68.0558,44241.0
2023-12-04 14:20:00,71.28,71.35,71.25,71.34,39531.0,68.0463,68.1131,68.0176,68.1035,39531.0
2023-12-04 14:30:00,71.34,71.39,71.29,71.31,46592.0,68.1035,68.1513,68.0558,68.0749,46592.0
2023-12-04 14:40:00,71.3,71.36,71.26,71.34,73801.0,68.0654,68.1226,68.0272,68.1035,73801.0
2023-12-04 14:50:00,71.34,71.36,71.25,71.26,62935.0,68.1035,68.1226,68.0176,68.0272,62935.0
2023-12-04 15:00:00,71.27,71.32,71.22,71.3,84014.0,68.0367,68.0845,67.989,68.0654,84014.0
2023-12-04 15:10:00,71.3,71.36,71.24,71.27,76801.0,68.0654,68.1226,68.0081,68.0367,76801.0
2023-12-04 15:20:00,71.27,71.3,71.18,71.22,63326.0,68.0367,68.0654,67.9508,67.989,63326.0
2023-12-04 15:30:00,71.22,71.24,71.16,71.2,65519.0,67.989,68.0081,67.9317,67.9699,65519.0
2023-12-04 15:40:00,71.2,71.24,71.18,71.23,100187.0,67.9699,68.0081,67.9508,67.9985,100187.0
2023-12-04 15:50:00,71.23,71.38,71.17,71.19,389802.0,67.9985,68.1417,67.9413,67.9604,389802.0
2023-12-05 09:30:00,71.06,71.25,70.83,70.85,115640.0,67.8362,68.0176,67.6167,67.6358,115640.0
2023-12-05 09:40:00,70.88,70.93,70.7,70.79,83739.0,67.6644,67.7121,67.4926,67.5785,83739.0
2023-12-05 09:50:00,70.77,70.77,70.57,70.58,38437.0,67.5594,67.5594,67.3685,67.378,38437.0
2023-12-05 10:00:00,70.59,70.71,70.48,70.58,78537.0,67.3876,67.5021,67.2826,67.378,78537.0
2023-12-05 10:10:00,70.58,70.61,70.35,70.44,75641.0,67.378,67.4067,67.1585,67.2444,75641.0
2023-12-05 10:20:00,70.44,70.59,70.41,70.58,106015.0,67.2444,67.3876,67.2157,67.378,106015.0
2023-12-05 10:30:00,70.58,70.65,70.52,70.6,126645.0,67.378,67.4448,67.3207,67.3971,126645.0
2023-12-05 10:40:00,70.6,70.63,70.49,70.61,59009.0,67.3971,67.4258,67.2921,67.4067,59009.0
2023-12-05 10:50:00,70.62,70.74,70.6,70.73,74008.0,67.4162,67.5308,67.3971,67.5212,74008.0
2023-12-05 11:00:00,70.72,70.78,70.67,70.67,61840.0,67.5117,67.569,67.4639,67.4639,61840.0
2023-12-05 11:10:00,70.67,70.69,70.51,70.52,57128.0,67.4639,67.483,67.3112,67.3207,57128.0
2023-12-05 11:20:00,70.51,70.68,70.5,70.66,87167.0,67.3112,67.4735,67.3017,67.4544,87167.0
2023-12-05 11:30:00,70.67,70.74,70.65,70.73,44013.0,67.4639,67.5308,67.4448,67.5212,44013.0
2023-12-05 11:40:00,70.74,70.79,70.67,70.77,36912.0,67.5308,67.5785,67.4639,67.5594,36912.0
2023-12-05 11:50:00,70.78,70.83,70.67,70.73,55190.0,67.569,67.6167,67.4639,67.5212,55190.0
2023-12-05 12:00:00,70.73,70.74,70.68,70.73,33230.0,67.5212,67.5308,67.4735,67.5212,33230.0
2023-12-05 12:10:00,70.73,70.81,70.69,70.74,41270.0,67.5212,67.5976,67.483,67.5308,41270.0
2023-12-05 12:20:00,70.73,70.79,70.71,70.78,22780.0,67.5212,67.5785,67.5021,67.569,22780.0
2023-12-05 12:30:00,70.78,70.8,70.64,70.65,50722.0,67.569,67.588,67.4353,67.4448,50722.0
2023-12-05 12:40:00,70.65,70.68,70.6,70.65,50946.0,67.4448,67.4735,67.3971,67.4448,50946.0
2023-12-05 12:50:00,70.65,70.72,70.61,70.72,42041.0,67.4448,67.5117,67.4067,67.5117,42041.0
2023-12-05 13:00:00,70.72,70.78,70.71,70.73,25034.0,67.5117,67.569,67.5021,67.5212,25034.0
2023-12-05 13:10:00,70.73,70.85,70.73,70.82,24212.0,67.5212,67.6358,67.5212,67.6071,24212.0
2023-12-05 13:20:00,70.81,70.83,70.78,70.8,22311.0,67.5976,67.6167,67.569,67.588,22311.0
2023-12-05 13:30:00,70.8,70.8,70.64,70.69,21139.0,67.588,67.588,67.4353,67.483,21139.0
2023-12-05 13:40:00,70.7,70.76,70.66,70.76,26159.0,67.4926,67.5499,67.4544,67.5499,26159.0
2023-12-05 13:50:00,70.76,70.77,70.71,70.71,32630.0,67.5499,67.5594,67.5021,67.5021,32630.0
2023-12-05 14:00:00,70.71,70.73,70.66,70.67,30647.0,67.5021,67.5212,67.4544,67.4639,30647.0
2023-12-05 14:10:00,70.66,70.71,70.64,70.7,27332.0,67.4544,67.5021,67.4353,67.4926,27332.0
2023-12-05 14:20:00,70.7,70.74,70.64,70.64,29670.0,67.4926,67.5308,67.4353,67.4353,29670.0
2023-12-05 14:30:00,70.63,70.68,70.56,70.56,34191.0,67.4258,67.4735,67.3589,67.3589,34191.0
2023-12-05 14:40:00,70.56,70.61,70.56,70.59,29274.0,67.3589,67.4067,67.3589,67.3876,29274.0
2023-12-05 14:50:00,70.59,70.72,70.56,70.69,25430.0,67.3876,67.5117,67.3589,67.483,25430.0
2023-12-05 15:00:00,70.69,70.71,70.58,70.63,33104.0,67.483,67.5021,67.378,67.4258,33104.0
2023-12-05 15:10:00,70.63,70.64,70.56,70.63,42033.0,67.4258,67.4353,67.3589,67.4258,42033.0
2023-12-05 15:20:00,70.64,70.69,70.62,70.65,39782.0,67.4353,67.483,67.4162,67.4448,39782.0
2023-12-05 15:30:00,70.65,70.75,70.65,70.71,65735.0,67.4448,67.5403,67.4448,67.5021,65735.0
2023-12-05 15:40:00,70.72,70.75,70.66,70.7,56875.0,67.5117,67.5403,67.4544,67.4926,56875.0
2023-12-05 15:50:00,70.69,70.71,70.55,70.68,433000.0,67.483,67.5021,67.3494,67.4735,433000.0
2023-12-06 09:30:00,71.0,71.0,70.65,70.76,150109.0,67.779,67.779,67.4448,67.5499,150109.0
2023-12-06 09:40:00,70.77,70.84,70.6,70.7,82940.0,67.5594,67.6262,67.3971,67.4926,82940.0
2023-12-06 09:50:00,70.7,70.88,70.65,70.86,52388.0,67.4926,67.6644,67.4448,67.6453,52388.0
2023-12-06 10:00:00,70.87,70.89,70.63,70.76,163496.0,67.6549,67.674,67.4258,67.5499,163496.0
2023-12-06 10:10:00,70.78,70.96,70.74,70.94,37798.0,67.569,67.7408,67.5308,67.7217,37798.0
2023-12-06 10:20:00,70.95,70.97,70.73,70.8,251048.0,67.7312,67.7503,67.5212,67.588,251048.0
2023-12-06 10:30:00,70.79,70.9,70.75,70.87,117147.0,67.5785,67.6835,67.5403,67.6549,117147.0
2023-12-06 10:40:00,70.88,70.91,70.76,70.88,89151.0,67.6644,67.6931,67.5499,67.6644,89151.0
2023-12-06 10:50:00,70.89,70.93,70.86,70.93,42442.0,67.674,67.7121,67.6453,67.7121,42442.0
2023-12-06 11:00:00,70.93,71.09,70.9,71.01,56082.0,67.7121,67.8649,67.6835,67.7885,56082.0
2023-12-06 11:10:00,71.02,71.08,71.0,71.05,55437.0,67.7981,67.8553,67.779,67.8267,55437.0
2023-12-06 11:20:00,71.05,71.09,70.94,71.0,61315.0,67.8267,67.8649,67.7217,67.779,61315.0
2023-12-06 11:30:00,71.01,71.01,70.84,70.96,55757.0,67.7885,67.7885,67.6262,67.7408,55757.0
2023-12-06 11:40:00,70.95,71.01,70.92,70.99,42325.0,67.7312,67.7885,67.7026,67.7694,42325.0
2023-12-06 11:50:00,70.98,71.07,70.93,70.95,51268.0,67.7599,67.8458,67.7121,67.7312,51268.0
2023-12-06 12:00:00,70.95,71.18,70.92,71.15,63291.0,67.7312,67.9508,67.7026,67.9222,63291.0
2023-12-06 12:10:00,71.15,71.16,70.97,70.98,54289.0,67.9222,67.9317,67.7503,67.7599,54289.0
2023-12-06 12:20:00,70.97,71.08,70.96,71.08,48859.0,67.7503,67.8553,67.7408,67.8553,48859.0
2023-12-06 12:30:00,71.08,71.17,71.07,71.14,94142.0,67.8553,67.9413,67.8458,67.9126,94142.0
2023-12-06 12:40:00,71.14,71.18,71.08,71.17,90959.0,67.9126,67.9508,67.8553,67.9413,90959.0
2023-12-06 12:50:00,71.17,71.25,71.13,71.22,44100.0,67.9413,68.0176,67.9031,67.989,44100.0
2023-12-06 13:00:00,71.23,71.31,71.22,71.28,71244.0,67.9985,68.0749,67.989,68.0463,71244.0
2023-12-06 13:10:00,71.27,71.29,71.22,71.25,43029.0,68.0367,68.0558,67.989,68.0176,43029.0
2023-12-06 13:20:00,71.25,71.3,71.18,71.3,303020.0,68.0176,68.0654,67.9508,68.0654,303020.0
2023-12-06 13:30:00,71.29,71.3,71.21,71.26,41608.0,68.0558,68.0654,67.9794,68.0272,41608.0
2023-12-06 13:40:00,71.26,71.31,71.19,71.22,102335.0,68.0272,68.0749,67.9604,67.989,102335.0
2023-12-06 13:50:00,71.23,71.26,71.12,71.17,98612.0,67.9985,68.0272,67.8935,67.9413,98612.0
2023-12-06 14:00:00,71.17,71.24,71.14,71.2,63419.0,67.9413,68.0081,67.9126,67.9699,63419.0
2023-12-06 14:10:00,71.2,71.26,71.18,71.26,30507.0,67.9699,68.0272,67.9508,68.0272,30507.0
2023-12-06 14:20:00,71.25,71.27,71.18,71.23,74080.0,68.0176,68.0367,67.9508,67.9985,74080.0
2023-12-06 14:30:00,71.23,71.24,71.19,71.21,39333.0,67.9985,68.0081,67.9604,67.9794,39333.0
2023-12-06 14:40:00,71.22,71.27,71.2,71.27,39406.0,67.989,68.0367,67.9699,68.0367,39406.0
2023-12-06 14:50:00,71.28,71.3,71.19,71.27,110052.0,68.0463,68.0654,67.9604,68.0367,110052.0
2023-12-06 15:00:00,71.26,71.35,71.26,71.34,51161.0,68.0272,68.1131,68.0272,68.1035,51161.0
2023-12-06 15:10:00,71.34,71.37,71.3,71.33,268108.0,68.1035,68.1322,68.0654,68.094,268108.0
2023-12-06 15:20:00,71.33,71.38,71.21,71.24,85751.0,68.094,68.1417,67.9794,68.0081,85751.0
2023-12-06 15:30:00,71.25,71.26,71.13,71.15,75741.0,68.0176,68.0272,67.9031,67.9222,75741.0
2023-12-06 15:40:00,71.16,71.23,71.15,71.17,119517.0,67.9317,67.9985,67.9222,67.9413,119517.0
2023-12-06 15:50:00,71.17,71.32,71.13,71.31,813549.0,67.9413,68.0845,67.9031,68.0749,813549.0
2023-12-07 09:30:00,71.28,71.43,70.85,70.96,162517.0,68.0463,68.1895,67.6358,67.7408,162517.0
2023-12-07 09:40:00,70.99,71.18,70.96,71.0,63453.0,67.7694,67.9508,67.7408,67.779,63453.0
2023-12-07 09:50:00,71.0,71.1,70.95,71.1,90774.0,67.779,67.8744,67.7312,67.8744,90774.0
2023-12-07 10:00:00,71.11,71.2,71.01,71.03,123499.0,67.884,67.9699,67.7885,67.8076,123499.0
2023-12-07 10:10:00,71.05,71.24,71.03,71.18,58251.0,67.8267,68.0081,67.8076,67.9508,58251.0
2023-12-07 10:20:00,71.19,71.36,71.19,71.28,50872.0,67.9604,68.1226,67.9604,68.0463,50872.0
2023-12-07 10:30:00,71.28,71.34,71.25,71.27,72436.0,68.0463,68.1035,68.0176,68.0367,72436.0
2023-12-07 10:40:00,71.26,71.36,71.23,71.36,56214.0,68.0272,68.1226,67.9985,68.1226,56214.0
2023-12-07 10:50:00,71.36,71.44,71.35,71.42,57306.0,68.1226,68.199,68.1131,68.1799,57306.0
2023-12-07 11:00:00,71.43,71.67,71.43,71.66,96030.0,68.1895,68.4186,68.1895,68.409,96030.0
2023-12-07 11:10:00,71.65,71.67,71.49,71.55,104091.0,68.3995,68.4186,68.2467,68.304,104091.0
2023-12-07 11:20:00,71.55,71.6,71.48,71.53,143722.0,68.304,68.3518,68.2372,68.2849,143722.0
2023-12-07 11:30:00,71.53,71.68,71.52,71.68,72276.0,68.2849,68.4281,68.2754,68.4281,72276.0
2023-12-07 11:40:00,71.68,71.77,71.62,71.63,51681.0,68.4281,68.514,68.3708,68.3804,51681.0
2023-12-07 11:50:00,71.63,71.77,71.6,71.76,78948.0,68.3804,68.514,68.3518,68.5045,78948.0
2023-12-07 12:00:00,71.77,71.78,71.67,71.7,46586.0,68.514,68.5236,68.4186,68.4472,46586.0
2023-12-07 12:10:00,71.7,71.81,71.65,71.76,72741.0,68.4472,68.5522,68.3995,68.5045,72741.0
2023-12-07 12:20:00,71.77,71.86,71.72,71.73,54148.0,68.514,68.6,68.4663,68.4759,54148.0
2023-12-07 12:30:00,71.73,71.77,71.69,71.69,34667.0,68.4759,68.514,68.4377,68.4377,34667.0
2023-12-07 12:40:00,71.68,71.76,71.66,71.75,97847.0,68.4281,68.5045,68.409,68.4949,97847.0
2023-12-07 12:50:00,71.75,71.76,71.69,71.75,55799.0,68.4949,68.5045,68.4377,68.4949,55799.0
2023-12-07 13:00:00,71.75,71.81,71.74,71.79,54897.0,68.4949,68.5522,68.4854,68.5331,54897.0
2023-12-07 13:10:00,71.79,71.9,71.79,71.86,74892.0,68.5331,68.6381,68.5331,68.6,74892.0
2023-12-07 13:20:00,71.87,71.87,71.73,71.8,94306.0,68.6095,68.6095,68.4759,68.5427,94306.0
2023-12-07 13:30:00,71.79,71.92,71.77,71.91,71703.0,68.5331,68.6572,68.514,68.6477,71703.0
2023-12-07 13:40:00,71.91,71.93,71.84,71.87,74072.0,68.6477,68.6668,68.5809,68.6095,74072.0
2023-12-07 13:50:00,71.87,71.93,71.84,71.93,35617.0,68.6095,68.6668,68.5809,68.6668,35617.0
2023-12-07 14:00:00,71.92,71.94,71.86,71.87,51535.0,68.6572,68.6763,68.6,68.6095,51535.0
2023-12-07 14:10:00,71.86,71.98,71.86,71.97,38679.0,68.6,68.7145,68.6,68.705,38679.0
2023-12-07 14:20:00,71.97,71.97,71.88,71.94,61721.0,68.705,68.705,68.619,68.6763,61721.0
2023-12-07 14:30:00,71.95,71.96,71.84,71.86,72413.0,68.6859,68.6954,68.5809,68.6,72413.0
2023-12-07 14:40:00,71.85,71.86,71.76,71.82,54307.0,68.5904,68.6,68.5045,68.5618,54307.0
2023-12-07 14:50:00,71.83,71.83,71.7,71.73,54862.0,68.5713,68.5713,68.4472,68.4759,54862.0
2023-12-07 15:00:00,71.73,71.84,71.71,71.73,66719.0,68.4759,68.5809,68.4568,68.4759,66719.0
2023-12-07 15:10:00,71.73,71.81,71.72,71.78,64752.0,68.4759,68.5522,68.4663,68.5236,64752.0
2023-12-07 15:20:00,71.77,71.79,71.7,71.7,64281.0,68.514,68.5331,68.4472,68.4472,64281.0
2023-12-07 15:30:00,71.71,71.73,71.62,71.65,79320.0,68.4568,68.4759,68.3708,68.3995,79320.0
2023-12-07 15:40:00,71.65,71.71,71.62,71.67,102374.0,68.3995,68.4568,68.3708,68.4186,102374.0
2023-12-07 15:50:00,71.68,71.71,71.53,71.6,425450.0,68.4281,68.4568,68.2849,68.3518,425450.0
2023-12-08 09:30:00,71.5,71.65,71.37,71.48,255705.0,68.2563,68.3995,68.1322,68.2372,255705.0
2023-12-08 09:40:00,71.48,71.77,71.47,71.67,138173.0,68.2372,68.514,68.2276,68.4186,138173.0
2023-12-08 09:50:00,71.68,71.77,71.62,71.64,117204.0,68.4281,68.514,68.3708,68.3899,117204.0
2023-12-08 10:00:00,71.63,71.79,71.51,71.62,134102.0,68.3804,68.5331,68.2658,68.3708,134102.0
2023-12-08 10:10:00,71.62,71.78,71.61,71.73,52441.0,68.3708,68.5236,68.3613,68.4759,52441.0
2023-12-08 10:20:00,71.73,71.74,71.59,71.61,81048.0,68.4759,68.4854,68.3422,68.3613,81048.0
2023-12-08 10:30:00,71.61,71.66,71.34,71.44,120014.0,68.3613,68.409,68.1035,68.199,120014.0
2023-12-08 10:40:00,71.44,71.49,71.35,71.36,73271.0,68.199,68.2467,68.1131,68.1226,73271.0
2023-12-08 10:50:00,71.36,71.63,71.35,71.63,53387.0,68.1226,68.3804,68.1131,68.3804,53387.0
2023-12-08 11:00:00,71.63,71.67,71.39,71.43,53496.0,68.3804,68.4186,68.1513,68.1895,53496.0
2023-12-08 11:10:00,71.44,71.51,71.37,71.4,79947.0,68.199,68.2658,68.1322,68.1608,79947.0
2023-12-08 11:20:00,71.41,71.44,71.34,71.43,51426.0,68.1704,68.199,68.1035,68.1895,51426.0
2023-12-08 11:30:00,71.44,71.49,71.39,71.43,59631.0,68.199,68.2467,68.1513,68.1895,59631.0
2023-12-08 11:40:00,71.43,71.47,71.38,71.41,38178.0,68.1895,68.2276,68.1417,68.1704,38178.0
2023-12-08 11:50:00,71.41,71.43,71.18,71.19,65538.0,68.1704,68.1895,67.9508,67.9604,65538.0
2023-12-08 12:00:00,71.18,71.32,71.17,71.25,48253.0,67.9508,68.0845,67.9413,68.0176,48253.0
2023-12-08 12:10:00,71.25,71.37,71.25,71.37,40300.0,68.0176,68.1322,68.0176,68.1322,40300.0
2023-12-08 12:20:00,71.37,71.38,71.24,71.28,25337.0,68.1322,68.1417,68.0081,68.0463,25337.0
2023-12-08 12:30:00,71.28,71.3,71.24,71.28,26255.0,68.0463,68.0654,68.0081,68.0463,26255.0
2023-12-08 12:40:00,71.29,71.32,71.24,71.31,55303.0,68.0558,68.0845,68.0081,68.0749,55303.0
2023-12-08 12:50:00,71.32,71.39,71.31,71.37,53150.0,68.0845,68.1513,68.0749,68.1322,53150.0
2023-12-08 13:00:00,71.37,71.44,71.34,71.34,26629.0,68.1322,68.199,68.1035,68.1035,26629.0
2023-12-08 13:10:00,71.35,71.41,71.32,71.38,43202.0,68.1131,68.1704,68.0845,68.1417,43202.0
2023-12-08 13:20:00,71.38,71.41,71.22,71.24,74865.0,68.1417,68.1704,67.989,68.0081,74865.0
2023-12-08 13:30:00,71.24,71.26,71.17,71.2,95662.0,68.0081,68.0272,67.9413,67.9699,95662.0
2023-12-08 13:40:00,71.19,71.22,71.15,71.2,44674.0,67.9604,67.989,67.9222,67.9699,44674.0
2023-12-08 13:50:00,71.22,71.22,71.14,71.17,58207.0,67.989,67.989,67.9126,67.9413,58207.0
2023-12-08 14:00:00,71.18,71.24,71.17,71.17,69406.0,67.9508,68.0081,67.9413,67.9413,69406.0
2023-12-08 14:10:00,71.17,71.18,71.11,71.16,47216.0,67.9413,67.9508,67.884,67.9317,47216.0
2023-12-08 14:20:00,71.16,71.18,71.1,71.14,57018.0,67.9317,67.9508,67.8744,67.9126,57018.0
2023-12-08 14:30:00,71.14,71.22,71.14,71.17,45479.0,67.9126,67.989,67.9126,67.9413,45479.0
2023-12-08 14:40:00,71.17,71.23,71.16,71.19,51658.0,67.9413,67.9985,67.9317,67.9604,51658.0
2023-12-08 14:50:00,71.19,71.25,71.14,71.17,56036.0,67.9604,68.0176,67.9126,67.9413,56036.0
2023-12-08 15:00:00,71.17,71.22,71.11,71.17,69062.0,67.9413,67.989,67.884,67.9413,69062.0
2023-12-08 15:10:00,71.18,71.19,71.1,71.11,55723.0,67.9508,67.9604,67.8744,67.884,55723.0
2023-12-08 15:20:00,71.11,71.2,71.05,71.19,131870.0,67.884,67.9699,67.8267,67.9604,131870.0
2023-12-08 15:30:00,71.19,71.22,71.13,71.17,123603.0,67.9604,67.989,67.9031,67.9413,123603.0
2023-12-08 15:40:00,71.18,71.27,71.15,71.2,99324.0,67.9508,68.0367,67.9222,67.9699,99324.0
2023-12-08 15:50:00,71.21,71.25,71.08,71.09,344041.0,67.9794,68.0176,67.8553,67.8649,344041.0
2023-12-11 09:30:00,71.85,73.03,71.8,72.42,493774.0,68.5904,69.7169,68.5427,69.1345,493774.0
2023-12-11 09:40:00,72.45,72.47,71.84,71.91,186592.0,69.1632,69.1823,68.5809,68.6477,186592.0
2023-12-11 09:50:00,71.91,72.02,71.73,71.81,167293.0,68.6477,68.7527,68.4759,68.5522,167293.0
2023-12-11 10:00:00,71.81,72.01,71.77,71.9,152570.0,68.5522,68.7431,68.514,68.6381,152570.0
2023-12-11 10:10:00,71.9,71.95,71.69,71.78,91554.0,68.6381,68.6859,68.4377,68.5236,91554.0
2023-12-11 10:20:00,71.78,71.92,71.68,71.92,80256.0,68.5236,68.6572,68.4281,68.6572,80256.0
2023-12-11 10:30:00,71.93,71.95,71.64,71.69,94019.0,68.6668,68.6859,68.3899,68.4377,94019.0
2023-12-11 10:40:00,71.69,71.84,71.66,71.84,77289.0,68.4377,68.5809,68.409,68.5809,77289.0
2023-12-11 10:50:00,71.84,71.87,71.74,71.75,56650.0,68.5809,68.6095,68.4854,68.4949,56650.0
2023-12-11 11:00:00,71.74,71.85,71.71,71.82,73578.0,68.4854,68.5904,68.4568,68.5618,73578.0
2023-12-11 11:10:00,71.83,71.9,71.8,71.86,56894.0,68.5713,68.6381,68.5427,68.6,56894.0
2023-12-11 11:20:00,71.86,71.86,71.72,71.81,45928.0,68.6,68.6,68.4663,68.5522,45928.0
2023-12-11 11:30:00,71.82,72.04,71.79,72.02,57861.0,68.5618,68.7718,68.5331,68.7527,57861.0
2023-12-11 11:40:00,72.02,72.04,71.9,71.95,45299.0,68.7527,68.7718,68.6381,68.6859,45299.0
2023-12-11 11:50:00,71.95,72.12,71.94,72.12,60675.0,68.6859,68.8482,68.6763,68.8482,60675.0
2023-12-11 12:00:00,72.12,72.16,71.95,71.98,82908.0,68.8482,68.8863,68.6859,68.7145,82908.0
2023-12-11 12:10:00,71.98,72.01,71.92,71.98,48848.0,68.7145,68.7431,68.6572,68.7145,48848.0
2023-12-11 12:20:00,72.0,72.04,71.94,71.95,44212.0,68.7336,68.7718,68.6763,68.6859,44212.0
2023-12-11 12:30:00,71.95,71.96,71.85,71.88,32339.0,68.6859,68.6954,68.5904,68.619,32339.0
2023-12-11 12:40:00,71.88,71.93,71.84,71.88,42555.0,68.619,68.6668,68.5809,68.619,42555.0
2023-12-11 12:50:00,71.88,71.9,71.79,71.89,42168.0,68.619,68.6381,68.5331,68.6286,42168.0
2023-12-11 13:00:00,71.89,71.89,71.79,71.8,42110.0,68.6286,68.6286,68.5331,68.5427,42110.0
2023-12-11 13:10:00,71.8,71.92,71.79,71.92,36361.0,68.5427,68.6572,68.5331,68.6572,36361.0
2023-12-11 13:20:00,71.92,71.96,71.88,71.91,59176.0,68.6572,68.6954,68.619,68.6477,59176.0
2023-12-11 13:30:00,71.91,71.91,71.83,71.9,51138.0,68.6477,68.6477,68.5713,68.6381,51138.0
2023-12-11 13:40:00,71.9,71.96,71.87,71.89,48403.0,68.6381,68.6954,68.6095,68.6286,48403.0
2023-12-11 13:50:00,71.88,71.96,71.87,71.95,40326.0,68.619,68.6954,68.6095,68.6859,40326.0
2023-12-11 14:00:00,71.95,71.96,71.88,71.9,41987.0,68.6859,68.6954,68.619,68.6381,41987.0
2023-12-11 14:10:00,71.89,71.91,71.73,71.74,87344.0,68.6286,68.6477,68.4759,68.4854,87344.0
2023-12-11 14:20:00,71.73,71.74,71.65,71.69,68933.0,68.4759,68.4854,68.3995,68.4377,68933.0
2023-12-11 14:30:00,71.7,71.74,71.67,71.73,76942.0,68.4472,68.4854,68.4186,68.4759,76942.0
2023-12-11 14:40:00,71.73,71.73,71.61,71.7,94990.0,68.4759,68.4759,68.3613,68.4472,94990.0
2023-12-11 14:50:00,71.7,71.77,71.68,71.76,91673.0,68.4472,68.514,68.4281,68.5045,91673.0
2023-12-11 15:00:00,71.76,71.77,71.67,71.73,101280.0,68.5045,68.514,68.4186,68.4759,101280.0
2023-12-11 15:10:00,71.73,71.78,71.67,71.69,82973.0,68.4759,68.5236,68.4186,68.4377,82973.0
2023-12-11 15:20:00,71.68,71.78,71.66,71.78,88104.0,68.4281,68.5236,68.409,68.5236,88104.0
2023-12-11 15:30:00,71.78,71.79,71.72,71.78,79305.0,68.5236,68.5331,68.4663,68.5236,79305.0
2023-12-11 15:40:00,71.78,71.82,71.68,71.7,90267.0,68.5236,68.5618,68.4281,68.4472,90267.0
2023-12-11 15:50:00,71.69,71.77,71.65,71.76,412295.0,68.4377,68.514,68.3995,68.5045,412295.0
2023-12-12 09:30:00,72.33,72.38,71.57,71.61,157428.0,69.0486,69.0964,68.3231,68.3613,157428.0
2023-12-12 09:40:00,71.61,71.8,71.61,71.65,88578.0,68.3613,68.5427,68.3613,68.3995,88578.0
2023-12-12 09:50:00,71.64,71.77,71.57,71.67,105119.0,68.3899,68.514,68.3231,68.4186,105119.0
2023-12-12 10:00:00,71.67,71.85,71.67,71.81,145157.0,68.4186,68.5904,68.4186,68.5522,145157.0
2023-12-12 10:10:00,71.81,71.85,71.64,71.65,91603.0,68.5522,68.5904,68.3899,68.3995,91603.0
2023-12-12 10:20:00,71.65,71.79,71.63,71.76,121641.0,68.3995,68.5331,68.3804,68.5045,121641.0
2023-12-12 10:30:00,71.77,71.77,71.58,71.68,72034.0,68.514,68.514,68.3327,68.4281,72034.0
2023-12-12 10:40:00,71.67,71.85,71.67,71.84,100796.0,68.4186,68.5904,68.4186,68.5809,100796.0
2023-12-12 10:50:00,71.84,71.85,71.71,71.72,58222.0,68.5809,68.5904,68.4568,68.4663,58222.0
2023-12-12 11:00:00,71.73,71.84,71.71,71.81,68133.0,68.4759,68.5809,68.4568,68.5522,68133.0
2023-12-12 11:10:00,71.81,71.82,71.64,71.72,63712.0,68.5522,68.5618,68.3899,68.4663,63712.0
2023-12-12 11:20:00,71.72,71.93,71.71,71.92,39814.0,68.4663,68.6668,68.4568,68.6572,39814.0
2023-12-12 11:30:00,71.92,71.93,71.79,71.8,46491.0,68.6572,68.6668,68.5331,68.5427,46491.0
2023-12-12 11:40:00,71.79,71.81,71.74,71.75,38805.0,68.5331,68.5522,68.4854,68.4949,38805.0
2023-12-12 11:50:00,71.76,71.87,71.75,71.86,82248.0,68.5045,68.6095,68.4949,68.6,82248.0
2023-12-12 12:00:00,71.86,71.9,71.8,71.89,35862.0,68.6,68.6381,68.5427,68.6286,35862.0
2023-12-12 12:10:00,71.9,71.99,71.89,71.98,48228.0,68.6381,68.7241,68.6286,68.7145,48228.0
2023-12-12 12:20:00,71.98,72.03,71.97,72.02,34455.0,68.7145,68.7622,68.705,68.7527,34455.0
2023-12-12 12:30:00,72.02,72.07,72.01,72.06,32713.0,68.7527,68.8004,68.7431,68.7909,32713.0
2023-12-12 12:40:00,72.07,72.1,72.03,72.03,44055.0,68.8004,68.8291,68.7622,68.7622,44055.0
2023-12-12 12:50:00,72.03,72.03,71.95,72.0,35004.0,68.7622,68.7622,68.6859,68.7336,35004.0
2023-12-12 13:00:00,72.0,72.01,71.91,71.92,72077.0,68.7336,68.7431,68.6477,68.6572,72077.0
2023-12-12 13:10:00,71.92,71.98,71.9,71.94,36826.0,68.6572,68.7145,68.6381,68.6763,36826.0
2023-12-12 13:20:00,71.94,71.96,71.91,71.92,92288.0,68.6763,68.6954,68.6477,68.6572,92288.0
2023-12-12 13:30:00,71.92,71.92,71.81,71.86,46627.0,68.6572,68.6572,68.5522,68.6,46627.0
2023-12-12 13:40:00,71.87,71.91,71.83,71.87,35847.0,68.6095,68.6477,68.5713,68.6095,35847.0
2023-12-12 13:50:00,71.88,72.0,71.87,71.98,22181.0,68.619,68.7336,68.6095,68.7145,22181.0
2023-12-12 14:00:00,71.98,71.99,71.88,71.9,41365.0,68.7145,68.7241,68.619,68.6381,41365.0
2023-12-12 14:10:00,71.89,71.91,71.83,71.89,52740.0,68.6286,68.6477,68.5713,68.6286,52740.0
2023-12-12 14:20:00,71.89,71.97,71.88,71.95,104144.0,68.6286,68.705,68.619,68.6859,104144.0
2023-12-12 14:30:00,71.95,71.98,71.92,71.95,55379.0,68.6859,68.7145,68.6572,68.6859,55379.0
2023-12-12 14:40:00,71.95,72.01,71.93,72.0,40203.0,68.6859,68.7431,68.6668,68.7336,40203.0
2023-12-12 14:50:00,72.0,72.13,71.99,72.13,44576.0,68.7336,68.8577,68.7241,68.8577,44576.0
2023-12-12 15:00:00,72.12,72.22,72.09,72.21,90195.0,68.8482,68.9436,68.8195,68.9341,90195.0
2023-12-12 15:10:00,72.21,72.33,72.17,72.23,100402.0,68.9341,69.0486,68.8959,68.9532,100402.0
2023-12-12 15:20:00,72.23,72.29,72.22,72.26,71417.0,68.9532,69.0104,68.9436,68.9818,71417.0
2023-12-12 15:30:00,72.27,72.33,72.25,72.33,112704.0,68.9914,69.0486,68.9723,69.0486,112704.0
2023-12-12 15:40:00,72.32,72.38,72.26,72.29,123317.0,69.0391,69.0964,68.9818,69.0104,123317.0
2023-12-12 15:50:00,72.29,72.32,72.23,72.26,451562.0,69.0104,69.0391,68.9532,68.9818,451562.0
2023-12-13 09:30:00,72.3,72.55,72.26,72.35,132544.0,69.02,69.2587,68.9818,69.0677,132544.0
2023-12-13 09:40:00,72.35,72.62,72.24,72.58,73553.0,69.0677,69.3255,68.9627,69.2873,73553.0
2023-12-13 09:50:00,72.58,72.62,72.53,72.55,55072.0,69.2873,69.3255,69.2396,69.2587,55072.0
2023-12-13 10:00:00,72.54,72.6,72.42,72.52,68645.0,69.2491,69.3064,69.1345,69.23,68645.0
2023-12-13 10:10:00,72.52,72.56,72.42,72.48,53077.0,69.23,69.2682,69.1345,69.1918,53077.0
2023-12-13 10:20:00,72.48,72.6,72.47,72.58,76744.0,69.1918,69.3064,69.1823,69.2873,76744.0
2023-12-13 10:30:00,72.58,72.7,72.51,72.64,103263.0,69.2873,69.4018,69.2205,69.3446,103263.0
2023-12-13 10:40:00,72.63,72.81,72.63,72.8,54183.0,69.335,69.5069,69.335,69.4973,54183.0
2023-12-13 10:50:00,72.79,72.84,72.74,72.75,47144.0,69.4878,69.5355,69.44,69.4496,47144.0
2023-12-13 11:00:00,72.75,72.84,72.74,72.83,37759.0,69.4496,69.5355,69.44,69.5259,37759.0
2023-12-13 11:10:00,72.84,72.98,72.81,72.91,60456.0,69.5355,69.6691,69.5069,69.6023,60456.0
2023-12-13 11:20:00,72.91,72.93,72.79,72.79,55860.0,69.6023,69.6214,69.4878,69.4878,55860.0
2023-12-13 11:30:00,72.8,72.89,72.77,72.86,48782.0,69.4973,69.5832,69.4687,69.5546,48782.0
2023-12-13 11:40:00,72.85,72.86,72.78,72.83,33011.0,69.545,69.5546,69.4782,69.5259,33011.0
2023-12-13 11:50:00,72.83,72.83,72.72,72.77,45703.0,69.5259,69.5259,69.4209,69.4687,45703.0
2023-12-13 12:00:00,72.77,72.77,72.66,72.69,51639.0,69.4687,69.4687,69.3637,69.3923,51639.0
2023-12-13 12:10:00,72.7,72.7,72.62,72.65,46746.0,69.4018,69.4018,69.3255,69.3541,46746.0
2023-12-13 12:20:00,72.64,72.69,72.63,72.67,32616.0,69.3446,69.3923,69.335,69.3732,32616.0
2023-12-13 12:30:00,72.66,72.74,72.65,72.66,32213.0,69.3637,69.44,69.3541,69.3637,32213.0
2023-12-13 12:40:00,72.65,72.65,72.57,72.62,72290.0,69.3541,69.3541,69.2777,69.3255,72290.0
2023-12-13 12:50:00,72.62,72.63,72.52,72.52,71393.0,69.3255,69.335,69.23,69.23,71393.0
2023-12-13 13:00:00,72.53,72.57,72.5,72.56,50670.0,69.2396,69.2777,69.2109,69.2682,50670.0
2023-12-13 13:10:00,72.56,72.59,72.51,72.53,48329.0,69.2682,69.2968,69.2205,69.2396,48329.0
2023-12-13 13:20:00,72.52,72.65,72.52,72.62,42896.0,69.23,69.3541,69.23,69.3255,42896.0
2023-12-13 13:30:00,72.63,72.7,72.62,72.66,56292.0,69.335,69.4018,69.3255,69.3637,56292.0
2023-12-13 13:40:00,72.65,72.66,72.6,72.64,35836.0,69.3541,69.3637,69.3064,69.3446,35836.0
2023-12-13 13:50:00,72.64,72.69,72.6,72.6,42967.0,69.3446,69.3923,69.3064,69.3064,42967.0
2023-12-13 14:00:00,72.6,72.78,72.6,72.77,67970.0,69.3064,69.4782,69.3064,69.4687,67970.0
2023-12-13 14:10:00,72.77,72.86,72.76,72.78,92184.0,69.4687,69.5546,69.4591,69.4782,92184.0
2023-12-13 14:20:00,72.78,72.85,72.78,72.83,84796.0,69.4782,69.545,69.4782,69.5259,84796.0
2023-12-13 14:30:00,72.84,73.07,72.83,73.0,97849.0,69.5355,69.7551,69.5259,69.6882,97849.0
2023-12-13 14:40:00,73.0,73.13,72.99,73.03,93715.0,69.6882,69.8123,69.6787,69.7169,93715.0
2023-12-13 14:50:00,73.02,73.15,73.0,73.11,79835.0,69.7073,69.8314,69.6882,69.7932,79835.0
2023-12-13 15:00:00,73.09,73.25,73.07,73.12,82453.0,69.7742,69.9269,69.7551,69.8028,82453.0
2023-12-13 15:10:00,73.12,73.14,73.04,73.1,98072.0,69.8028,69.8219,69.7264,69.7837,98072.0
2023-12-13 15:20:00,73.11,73.2,73.07,73.13,134744.0,69.7932,69.8792,69.7551,69.8123,134744.0
2023-12-13 15:30:00,73.12,73.13,73.03,73.09,107236.0,69.8028,69.8123,69.7169,69.7742,107236.0
2023-12-13 15:40:00,73.09,73.1,72.91,72.92,143736.0,69.7742,69.7837,69.6023,69.6119,143736.0
2023-12-13 15:50:00,72.92,73.12,72.91,73.09,475766.0,69.6119,69.8028,69.6023,69.7742,475766.0
2023-12-14 09:30:00,73.03,73.03,71.62,71.81,414738.0,69.7169,69.7169,68.3708,68.5522,414738.0
2023-12-14 09:40:00,71.79,72.0,71.65,71.76,172683.0,68.5331,68.7336,68.3995,68.5045,172683.0
2023-12-14 09:50:00,71.76,71.87,71.59,71.64,183622.0,68.5045,68.6095,68.3422,68.3899,183622.0
2023-12-14 10:00:00,71.64,71.74,71.47,71.7,199775.0,68.3899,68.4854,68.2276,68.4472,199775.0
2023-12-14 10:10:00,71.7,71.91,71.7,71.79,141819.0,68.4472,68.6477,68.4472,68.5331,141819.0
2023-12-14 10:20:00,71.8,71.85,71.62,71.72,101242.0,68.5427,68.5904,68.3708,68.4663,101242.0
2023-12-14 10:30:00,71.72,71.74,71.57,71.69,104060.0,68.4663,68.4854,68.3231,68.4377,104060.0
2023-12-14 10:40:00,71.69,71.72,71.61,71.64,85110.0,68.4377,68.4663,68.3613,68.3899,85110.0
2023-12-14 10:50:00,71.63,71.67,71.48,71.48,116971.0,68.3804,68.4186,68.2372,68.2372,116971.0
2023-12-14 11:00:00,71.48,71.52,71.36,71.37,62089.0,68.2372,68.2754,68.1226,68.1322,62089.0
2023-12-14 11:10:00,71.38,71.45,71.21,71.24,88064.0,68.1417,68.2086,67.9794,68.0081,88064.0
2023-12-14 11:20:00,71.24,71.29,71.17,71.26,75724.0,68.0081,68.0558,67.9413,68.0272,75724.0
2023-12-14 11:30:00,71.26,71.32,71.15,71.31,151436.0,68.0272,68.0845,67.9222,68.0749,151436.0
2023-12-14 11:40:00,71.31,71.48,71.31,71.47,65848.0,68.0749,68.2372,68.0749,68.2276,65848.0
2023-12-14 11:50:00,71.47,71.55,71.45,71.54,42516.0,68.2276,68.304,68.2086,68.2945,42516.0
2023-12-14 12:00:00,71.54,71.65,71.54,71.6,57264.0,68.2945,68.3995,68.2945,68.3518,57264.0
2023-12-14 12:10:00,71.61,71.71,71.61,71.68,68320.0,68.3613,68.4568,68.3613,68.4281,68320.0
2023-12-14 12:20:00,71.67,71.74,71.66,71.69,41689.0,68.4186,68.4854,68.409,68.4377,41689.0
2023-12-14 12:30:00,71.69,71.72,71.6,71.6,47350.0,68.4377,68.4663,68.3518,68.3518,47350.0
2023-12-14 12:40:00,71.61,71.76,71.59,71.76,44633.0,68.3613,68.5045,68.3422,68.5045,44633.0
2023-12-14 12:50:00,71.76,71.8,71.66,71.71,47014.0,68.5045,68.5427,68.409,68.4568,47014.0
2023-12-14 13:00:00,71.71,71.72,71.58,71.58,39316.0,68.4568,68.4663,68.3327,68.3327,39316.0
2023-12-14 13:10:00,71.57,71.6,71.48,71.53,49161.0,68.3231,68.3518,68.2372,68.2849,49161.0
2023-12-14 13:20:00,71.53,71.56,71.45,71.48,67739.0,68.2849,68.3136,68.2086,68.2372,67739.0
2023-12-14 13:30:00,71.48,71.55,71.43,71.48,77968.0,68.2372,68.304,68.1895,68.2372,77968.0
2023-12-14 13:40:00,71.48,71.51,71.42,71.42,52296.0,68.2372,68.2658,68.1799,68.1799,52296.0
2023-12-14 13:50:00,71.43,71.44,71.33,71.35,118918.0,68.1895,68.199,68.094,68.1131,118918.0
2023-12-14 14:00:00,71.34,71.36,71.17,71.19,153445.0,68.1035,68.1226,67.9413,67.9604,153445.0
2023-12-14 14:10:00,71.19,71.26,71.13,71.19,155220.0,67.9604,68.0272,67.9031,67.9604,155220.0
2023-12-14 14:20:00,71.18,71.32,71.13,71.22,111836.0,67.9508,68.0845,67.9031,67.989,111836.0
2023-12-14 14:30:00,71.23,71.25,71.07,71.09,138309.0,67.9985,68.0176,67.8458,67.8649,138309.0
2023-12-14 14:40:00,71.08,71.09,70.96,70.98,135861.0,67.8553,67.8649,67.7408,67.7599,135861.0
2023-12-14 14:50:00,70.98,70.99,70.83,70.98,129217.0,67.7599,67.7694,67.6167,67.7599,129217.0
2023-12-14 15:00:00,70.98,71.09,70.92,70.92,101477.0,67.7599,67.8649,67.7026,67.7026,101477.0
2023-12-14 15:10:00,70.92,71.03,70.85,70.98,95444.0,67.7026,67.8076,67.6358,67.7599,95444.0
2023-12-14 15:20:00,70.99,71.01,70.88,70.91,90659.0,67.7694,67.7885,67.6644,67.6931,90659.0
2023-12-14 15:30:00,70.92,70.97,70.85,70.86,119800.0,67.7026,67.7503,67.6358,67.6453,119800.0
2023-12-14 15:40:00,70.87,70.88,70.72,70.78,186003.0,67.6549,67.6644,67.5117,67.569,186003.0
2023-12-14 15:50:00,70.78,70.8,70.57,70.72,765337.0,67.569,67.588,67.3685,67.5117,765337.0
2023-12-15 09:30:00,70.59,70.92,70.22,70.25,2373148.0,67.3876,67.7026,67.0344,67.063,2373148.0
2023-12-15 09:40:00,70.24,70.42,70.12,70.39,118199.0,67.0534,67.2253,66.9389,67.1966,118199.0
2023-12-15 09:50:00,70.38,70.43,70.24,70.25,90820.0,67.1871,67.2348,67.0534,67.063,90820.0
2023-12-15 10:00:00,70.26,70.28,70.04,70.1,146296.0,67.0725,67.0916,66.8625,66.9198,146296.0
2023-12-15 10:10:00,70.09,70.4,70.07,70.38,80651.0,66.9103,67.2062,66.8912,67.1871,80651.0
2023-12-15 10:20:00,70.38,70.42,70.32,70.36,58910.0,67.1871,67.2253,67.1298,67.168,58910.0
2023-12-15 10:30:00,70.36,70.5,70.27,70.3,62574.0,67.168,67.3017,67.0821,67.1107,62574.0
2023-12-15 10:40:00,70.3,70.37,70.2,70.37,44849.0,67.1107,67.1776,67.0153,67.1776,44849.0
2023-12-15 10:50:00,70.37,70.46,70.35,70.41,95797.0,67.1776,67.2635,67.1585,67.2157,95797.0
2023-12-15 11:00:00,70.42,70.46,70.37,70.44,51495.0,67.2253,67.2635,67.1776,67.2444,51495.0
2023-12-15 11:10:00,70.44,70.5,70.39,70.5,79321.0,67.2444,67.3017,67.1966,67.3017,79321.0
2023-12-15 11:20:00,70.51,70.66,70.44,70.66,73259.0,67.3112,67.4544,67.2444,67.4544,73259.0
2023-12-15 11:30:00,70.66,70.78,70.66,70.71,68762.0,67.4544,67.569,67.4544,67.5021,68762.0
2023-12-15 11:40:00,70.72,70.75,70.66,70.73,52725.0,67.5117,67.5403,67.4544,67.5212,52725.0
2023-12-15 11:50:00,70.74,70.84,70.74,70.84,79662.0,67.5308,67.6262,67.5308,67.6262,79662.0
2023-12-15 12:00:00,70.84,70.94,70.82,70.84,103626.0,67.6262,67.7217,67.6071,67.6262,103626.0
2023-12-15 12:10:00,70.84,70.91,70.76,70.86,67914.0,67.6262,67.6931,67.5499,67.6453,67914.0
2023-12-15 12:20:00,70.87,70.93,70.78,70.9,80076.0,67.6549,67.7121,67.569,67.6835,80076.0
2023-12-15 12:30:00,70.9,70.91,70.8,70.82,57466.0,67.6835,67.6931,67.588,67.6071,57466.0
2023-12-15 12:40:00,70.81,70.81,70.66,70.7,68008.0,67.5976,67.5976,67.4544,67.4926,68008.0
2023-12-15 12:50:00,70.7,70.79,70.68,70.78,49257.0,67.4926,67.5785,67.4735,67.569,49257.0
2023-12-15 13:00:00,70.78,70.95,70.78,70.89,95517.0,67.569,67.7312,67.569,67.674,95517.0
2023-12-15 13:10:00,70.89,70.98,70.88,70.98,70112.0,67.674,67.7599,67.6644,67.7599,70112.0
2023-12-15 13:20:00,70.97,71.01,70.93,71.0,74072.0,67.7503,67.7885,67.7121,67.779,74072.0
2023-12-15 13:30:00,70.99,71.07,70.93,70.95,93993.0,67.7694,67.8458,67.7121,67.7312,93993.0
2023-12-15 13:40:00,70.95,70.96,70.84,70.92,125324.0,67.7312,67.7408,67.6262,67.7026,125324.0
2023-12-15 13:50:00,70.92,70.93,70.76,70.81,137790.0,67.7026,67.7121,67.5499,67.5976,137790.0
2023-12-15 14:00:00,70.8,70.81,70.55,70.58,85109.0,67.588,67.5976,67.3494,67.378,85109.0
2023-12-15 14:10:00,70.58,70.75,70.55,70.68,119735.0,67.378,67.5403,67.3494,67.4735,119735.0
2023-12-15 14:20:00,70.68,70.7,70.6,70.62,138008.0,67.4735,67.4926,67.3971,67.4162,138008.0
2023-12-15 14:30:00,70.62,70.77,70.61,70.77,73630.0,67.4162,67.5594,67.4067,67.5594,73630.0
2023-12-15 14:40:00,70.77,70.83,70.77,70.8,68099.0,67.5594,67.6167,67.5594,67.588,68099.0
2023-12-15 14:50:00,70.8,70.82,70.7,70.78,82804.0,67.588,67.6071,67.4926,67.569,82804.0
2023-12-15 15:00:00,70.78,70.8,70.67,70.67,50454.0,67.569,67.588,67.4639,67.4639,50454.0
2023-12-15 15:10:00,70.68,70.74,70.67,70.7,59180.0,67.4735,67.5308,67.4639,67.4926,59180.0
2023-12-15 15:20:00,70.7,70.73,70.63,70.67,61284.0,67.4926,67.5212,67.4258,67.4639,61284.0
2023-12-15 15:30:00,70.68,70.71,70.58,70.64,112822.0,67.4735,67.5021,67.378,67.4353,112822.0
2023-12-15 15:40:00,70.63,70.75,70.61,70.7,118888.0,67.4258,67.5403,67.4067,67.4926,118888.0
2023-12-15 15:50:00,70.69,70.89,70.61,70.69,524540.0,67.483,67.674,67.4067,67.483,524540.0
2023-12-18 09:30:00,71.25,71.26,70.6,70.81,203732.0,68.0176,68.0272,67.3971,67.5976,203732.0
2023-12-18 09:40:00,70.8,70.87,70.66,70.76,138273.0,67.588,67.6549,67.4544,67.5499,138273.0
2023-12-18 09:50:00,70.78,70.95,70.65,70.93,94774.0,67.569,67.7312,67.4448,67.7121,94774.0
2023-12-18 10:00:00,70.94,70.96,70.83,70.88,77442.0,67.7217,67.7408,67.6167,67.6644,77442.0
2023-12-18 10:10:00,70.88,70.88,70.67,70.73,150313.0,67.6644,67.6644,67.4639,67.5212,150313.0
2023-12-18 10:20:00,70.73,70.82,70.67,70.79,57066.0,67.5212,67.6071,67.4639,67.5785,57066.0
2023-12-18 10:30:00,70.78,71.0,70.78,70.98,68163.0,67.569,67.779,67.569,67.7599,68163.0
2023-12-18 10:40:00,70.98,71.11,70.87,71.1,112681.0,67.7599,67.884,67.6549,67.8744,112681.0
2023-12-18 10:50:00,71.09,71.13,71.04,71.09,92199.0,67.8649,67.9031,67.8172,67.8649,92199.0
2023-12-18 11:00:00,71.09,71.17,71.04,71.16,54405.0,67.8649,67.9413,67.8172,67.9317,54405.0
2023-12-18 11:10:00,71.16,71.28,71.11,71.28,64439.0,67.9317,68.0463,67.884,68.0463,64439.0
2023-12-18 11:20:00,71.28,71.47,71.25,71.41,79799.0,68.0463,68.2276,68.0176,68.1704,79799.0
2023-12-18 11:30:00,71.44,71.5,71.41,71.5,48264.0,68.199,68.2563,68.1704,68.2563,48264.0
2023-12-18 11:40:00,71.5,71.5,71.3,71.36,40274.0,68.2563,68.2563,68.0654,68.1226,40274.0
2023-12-18 11:50:00,71.35,71.39,71.28,71.3,36914.0,68.1131,68.1513,68.0463,68.0654,36914.0
2023-12-18 12:00:00,71.3,71.34,71.24,71.31,31802.0,68.0654,68.1035,68.0081,68.0749,31802.0
2023-12-18 12:10:00,71.32,71.41,71.32,71.41,50519.0,68.0845,68.1704,68.0845,68.1704,50519.0
2023-12-18 12:20:00,71.41,71.41,71.35,71.41,33358.0,68.1704,68.1704,68.1131,68.1704,33358.0
2023-12-18 12:30:00,71.41,71.43,71.29,71.31,36075.0,68.1704,68.1895,68.0558,68.0749,36075.0
2023-12-18 12:40:00,71.31,71.37,71.3,71.33,36283.0,68.0749,68.1322,68.0654,68.094,36283.0
2023-12-18 12:50:00,71.33,71.35,71.22,71.26,31300.0,68.094,68.1131,67.989,68.0272,31300.0
2023-12-18 13:00:00,71.25,71.27,71.16,71.23,37450.0,68.0176,68.0367,67.9317,67.9985,37450.0
2023-12-18 13:10:00,71.23,71.27,71.19,71.2,55914.0,67.9985,68.0367,67.9604,67.9699,55914.0
2023-12-18 13:20:00,71.19,71.27,71.17,71.27,31061.0,67.9604,68.0367,67.9413,68.0367,31061.0
2023-12-18 13:30:00,71.26,71.3,71.21,71.23,61526.0,68.0272,68.0654,67.9794,67.9985,61526.0
2023-12-18 13:40:00,71.23,71.27,71.16,71.25,35057.0,67.9985,68.0367,67.9317,68.0176,35057.0
2023-12-18 13:50:00,71.25,71.27,71.2,71.23,145385.0,68.0176,68.0367,67.9699,67.9985,145385.0
2023-12-18 14:00:00,71.22,71.25,71.03,71.05,163714.0,67.989,68.0176,67.8076,67.8267,163714.0
2023-12-18 14:10:00,71.05,71.21,70.96,71.2,100805.0,67.8267,67.9794,67.7408,67.9699,100805.0
2023-12-18 14:20:00,71.21,71.27,71.11,71.16,83999.0,67.9794,68.0367,67.884,67.9317,83999.0
2023-12-18 14:30:00,71.17,71.18,71.05,71.11,66112.0,67.9413,67.9508,67.8267,67.884,66112.0
2023-12-18 14:40:00,71.11,71.26,71.09,71.19,44514.0,67.884,68.0272,67.8649,67.9604,44514.0
2023-12-18 14:50:00,71.19,71.23,71.14,71.17,52294.0,67.9604,67.9985,67.9126,67.9413,52294.0
2023-12-18 15:00:00,71.17,71.17,71.09,71.09,80747.0,67.9413,67.9413,67.8649,67.8649,80747.0
2023-12-18 15:10:00,71.1,71.11,70.96,70.98,86100.0,67.8744,67.884,67.7408,67.7599,86100.0
2023-12-18 15:20:00,70.98,71.12,70.98,71.08,69434.0,67.7599,67.8935,67.7599,67.8553,69434.0
2023-12-18 15:30:00,71.08,71.15,71.06,71.13,69457.0,67.8553,67.9222,67.8362,67.9031,69457.0
2023-12-18 15:40:00,71.13,71.13,71.06,71.09,130994.0,67.9031,67.9031,67.8362,67.8649,130994.0
2023-12-18 15:50:00,71.09,71.14,71.05,71.06,372195.0,67.8649,67.9126,67.8267,67.8362,372195.0
2023-12-19 09:30:00,70.85,71.11,70.78,71.0,160694.0,67.6358,67.884,67.569,67.779,160694.0
2023-12-19 09:40:00,71.0,71.04,70.75,71.0,76960.0,67.779,67.8172,67.5403,67.779,76960.0
2023-12-19 09:50:00,71.0,71.09,70.99,71.05,50106.0,67.779,67.8649,67.7694,67.8267,50106.0
2023-12-19 10:00:00,71.05,71.29,71.0,71.28,84265.0,67.8267,68.0558,67.779,68.0463,84265.0
2023-12-19 10:10:00,71.28,71.33,71.17,71.26,88912.0,68.0463,68.094,67.9413,68.0272,88912.0
2023-12-19 10:20:00,71.27,71.38,71.04,71.05,85268.0,68.0367,68.1417,67.8172,67.8267,85268.0
2023-12-19 10:30:00,71.04,71.11,70.9,71.02,75190.0,67.8172,67.884,67.6835,67.7981,75190.0
2023-12-19 10:40:00,71.03,71.22,71.02,71.12,119804.0,67.8076,67.989,67.7981,67.8935,119804.0
2023-12-19 10:50:00,71.12,71.15,70.95,71.03,91302.0,67.8935,67.9222,67.7312,67.8076,91302.0
2023-12-19 11:00:00,71.03,71.09,70.98,71.09,66373.0,67.8076,67.8649,67.7599,67.8649,66373.0
2023-12-19 11:10:00,71.08,71.17,71.07,71.11,67777.0,67.8553,67.9413,67.8458,67.884,67777.0
2023-12-19 11:20:00,71.1,71.13,71.02,71.06,52442.0,67.8744,67.9031,67.7981,67.8362,52442.0
2023-12-19 11:30:00,71.05,71.06,70.84,70.96,79216.0,67.8267,67.8362,67.6262,67.7408,79216.0
2023-12-19 11:40:00,70.96,71.01,70.94,70.95,38771.0,67.7408,67.7885,67.7217,67.7312,38771.0
2023-12-19 11:50:00,70.95,71.04,70.92,71.0,56713.0,67.7312,67.8172,67.7026,67.779,56713.0
2023-12-19 12:00:00,71.0,71.0,70.93,70.94,36967.0,67.779,67.779,67.7121,67.7217,36967.0
2023-12-19 12:10:00,70.94,70.98,70.84,70.84,41130.0,67.7217,67.7599,67.6262,67.6262,41130.0
2023-12-19 12:20:00,70.85,70.87,70.8,70.81,31233.0,67.6358,67.6549,67.588,67.5976,31233.0
2023-12-19 12:30:00,70.81,70.9,70.8,70.83,67300.0,67.5976,67.6835,67.588,67.6167,67300.0
2023-12-19 12:40:00,70.83,70.88,70.8,70.87,50367.0,67.6167,67.6644,67.588,67.6549,50367.0
2023-12-19 12:50:00,70.87,70.92,70.84,70.89,56532.0,67.6549,67.7026,67.6262,67.674,56532.0
2023-12-19 13:00:00,70.89,70.89,70.79,70.8,52774.0,67.674,67.674,67.5785,67.588,52774.0
2023-12-19 13:10:00,70.8,70.85,70.79,70.82,33270.0,67.588,67.6358,67.5785,67.6071,33270.0
2023-12-19 13:20:00,70.82,70.89,70.8,70.88,25438.0,67.6071,67.674,67.588,67.6644,25438.0
2023-12-19 13:30:00,70.89,70.9,70.79,70.82,31498.0,67.674,67.6835,67.5785,67.6071,31498.0
2023-12-19 13:40:00,70.83,70.92,70.81,70.91,27184.0,67.6167,67.7026,67.5976,67.6931,27184.0
2023-12-19 13:50:00,70.91,70.92,70.83,70.86,23222.0,67.6931,67.7026,67.6167,67.6453,23222.0
2023-12-19 14:00:00,70.86,70.92,70.84,70.91,26297.0,67.6453,67.7026,67.6262,67.6931,26297.0
2023-12-19 14:10:00,70.91,70.91,70.82,70.87,39706.0,67.6931,67.6931,67.6071,67.6549,39706.0
2023-12-19 14:20:00,70.86,70.89,70.82,70.83,39227.0,67.6453,67.674,67.6071,67.6167,39227.0
2023-12-19 14:30:00,70.83,70.84,70.76,70.82,32336.0,67.6167,67.6262,67.5499,67.6071,32336.0
2023-12-19 14:40:00,70.82,70.85,70.79,70.8,47144.0,67.6071,67.6358,67.5785,67.588,47144.0
2023-12-19 14:50:00,70.81,70.91,70.8,70.88,48136.0,67.5976,67.6931,67.588,67.6644,48136.0
2023-12-19 15:00:00,70.88,70.96,70.85,70.96,91028.0,67.6644,67.7408,67.6358,67.7408,91028.0
2023-12-19 15:10:00,70.96,70.96,70.85,70.88,54688.0,67.7408,67.7408,67.6358,67.6644,54688.0
2023-12-19 15:20:00,70.89,70.91,70.84,70.9,53908.0,67.674,67.6931,67.6262,67.6835,53908.0
2023-12-19 15:30:00,70.9,70.94,70.86,70.87,80505.0,67.6835,67.7217,67.6453,67.6549,80505.0
2023-12-19 15:40:00,70.87,70.95,70.84,70.91,162393.0,67.6549,67.7312,67.6262,67.6931,162393.0
2023-12-19 15:50:00,70.91,71.07,70.91,71.04,477953.0,67.6931,67.8458,67.6931,67.8172,477953.0
2023-12-20 09:30:00,70.37,70.71,70.0,70.42,232992.0,67.1776,67.5021,66.8243,67.2253,232992.0
2023-12-20 09:40:00,70.41,70.55,70.3,70.53,147653.0,67.2157,67.3494,67.1107,67.3303,147653.0
2023-12-20 09:50:00,70.53,70.53,70.36,70.43,63805.0,67.3303,67.3303,67.168,67.2348,63805.0
2023-12-20 10:00:00,70.43,70.49,70.23,70.25,93198.0,67.2348,67.2921,67.0439,67.063,93198.0
2023-12-20 10:10:00,70.24,70.31,70.17,70.25,104456.0,67.0534,67.1203,66.9866,67.063,104456.0
2023-12-20 10:20:00,70.24,70.38,70.24,70.25,71677.0,67.0534,67.1871,67.0534,67.063,71677.0
2023-12-20 10:30:00,70.27,70.59,70.26,70.52,71491.0,67.0821,67.3876,67.0725,67.3207,71491.0
2023-12-20 10:40:00,70.53,70.55,70.45,70.47,47525.0,67.3303,67.3494,67.2539,67.273,47525.0
2023-12-20 10:50:00,70.46,70.6,70.46,70.56,77156.0,67.2635,67.3971,67.2635,67.3589,77156.0
2023-12-20 11:00:00,70.56,70.6,70.42,70.46,49596.0,67.3589,67.3971,67.2253,67.2635,49596.0
2023-12-20 11:10:00,70.45,70.58,70.44,70.58,41244.0,67.2539,67.378,67.2444,67.378,41244.0
2023-12-20 11:20:00,70.57,70.6,70.45,70.49,37517.0,67.3685,67.3971,67.2539,67.2921,37517.0
2023-12-20 11:30:00,70.48,70.53,70.45,70.49,49980.0,67.2826,67.3303,67.2539,67.2921,49980.0
2023-12-20 11:40:00,70.49,70.56,70.46,70.47,46487.0,67.2921,67.3589,67.2635,67.273,46487.0
2023-12-20 11:50:00,70.48,70.48,70.42,70.43,29624.0,67.2826,67.2826,67.2253,67.2348,29624.0
2023-12-20 12:00:00,70.44,70.55,70.42,70.55,60830.0,67.2444,67.3494,67.2253,67.3494,60830.0
2023-12-20 12:10:00,70.55,70.64,70.52,70.64,48719.0,67.3494,67.4353,67.3207,67.4353,48719.0
2023-12-20 12:20:00,70.64,70.7,70.55,70.59,45985.0,67.4353,67.4926,67.3494,67.3876,45985.0
2023-12-20 12:30:00,70.59,70.62,70.5,70.54,385805.0,67.3876,67.4162,67.3017,67.3398,385805.0
2023-12-20 12:40:00,70.53,70.59,70.53,70.57,54200.0,67.3303,67.3876,67.3303,67.3685,54200.0
2023-12-20 12:50:00,70.57,70.61,70.55,70.58,58581.0,67.3685,67.4067,67.3494,67.378,58581.0
2023-12-20 13:00:00,70.59,70.62,70.54,70.55,49857.0,67.3876,67.4162,67.3398,67.3494,49857.0
2023-12-20 13:10:00,70.55,70.64,70.54,70.63,56329.0,67.3494,67.4353,67.3398,67.4258,56329.0
2023-12-20 13:20:00,70.63,70.7,70.62,70.64,70348.0,67.4258,67.4926,67.4162,67.4353,70348.0
2023-12-20 13:30:00,70.65,70.67,70.52,70.55,60925.0,67.4448,67.4639,67.3207,67.3494,60925.0
2023-12-20 13:40:00,70.55,70.6,70.53,70.59,45950.0,67.3494,67.3971,67.3303,67.3876,45950.0
2023-12-20 13:50:00,70.59,70.61,70.55,70.58,57963.0,67.3876,67.4067,67.3494,67.378,57963.0
2023-12-20 14:00:00,70.59,70.66,70.57,70.65,59956.0,67.3876,67.4544,67.3685,67.4448,59956.0
2023-12-20 14:10:00,70.64,70.67,70.57,70.6,40460.0,67.4353,67.4639,67.3685,67.3971,40460.0
2023-12-20 14:20:00,70.6,70.65,70.58,70.62,61445.0,67.3971,67.4448,67.378,67.4162,61445.0
2023-12-20 14:30:00,70.63,70.66,70.57,70.62,86618.0,67.4258,67.4544,67.3685,67.4162,86618.0
2023-12-20 14:40:00,70.62,70.65,70.55,70.56,64569.0,67.4162,67.4448,67.3494,67.3589,64569.0
2023-12-20 14:50:00,70.56,70.56,70.13,70.14,117459.0,67.3589,67.3589,66.9484,66.958,117459.0
2023-12-20 15:00:00,70.14,70.18,70.06,70.13,94933.0,66.958,66.9962,66.8816,66.9484,94933.0
2023-12-20 15:10:00,70.13,70.17,70.02,70.13,92835.0,66.9484,66.9866,66.8434,66.9484,92835.0
2023-12-20 15:20:00,70.13,70.13,69.86,69.92,220036.0,66.9484,66.9484,66.6907,66.748,220036.0
2023-12-20 15:30:00,69.92,70.0,69.86,69.87,219924.0,66.748,66.8243,66.6907,66.7002,219924.0
2023-12-20 15:40:00,69.87,69.89,69.54,69.56,665560.0,66.7002,66.7193,66.3852,66.4043,665560.0
2023-12-20 15:50:00,69.57,69.65,69.24,69.32,2176007.0,66.4138,66.4902,66.0988,66.1752,2176007.0
2023-12-21 09:30:00,69.54,70.06,69.5,70.02,149254.0,66.3852,66.8816,66.347,66.8434,149254.0
2023-12-21 09:40:00,70.06,70.2,69.92,70.15,73669.0,66.8816,67.0153,66.748,66.9675,73669.0
2023-12-21 09:50:00,70.15,70.16,69.96,69.96,84131.0,66.9675,66.9771,66.7862,66.7862,84131.0
2023-12-21 10:00:00,69.97,70.05,69.79,69.89,122958.0,66.7957,66.8721,66.6239,66.7193,122958.0
2023-12-21 10:10:00,69.86,70.02,69.83,70.02,58966.0,66.6907,66.8434,66.662,66.8434,58966.0
2023-12-21 10:20:00,70.03,70.21,69.91,69.94,101392.0,66.853,67.0248,66.7384,66.7671,101392.0
2023-12-21 10:30:00,69.95,70.08,69.93,70.06,44102.0,66.7766,66.9007,66.7575,66.8816,44102.0
2023-12-21 10:40:00,70.06,70.16,70.04,70.13,85009.0,66.8816,66.9771,66.8625,66.9484,85009.0
2023-12-21 10:50:00,70.13,70.16,69.98,69.99,79755.0,66.9484,66.9771,66.8052,66.8148,79755.0
2023-12-21 11:00:00,69.98,70.06,69.89,69.97,50308.0,66.8052,66.8816,66.7193,66.7957,50308.0
2023-12-21 11:10:00,69.97,69.97,69.79,69.8,31492.0,66.7957,66.7957,66.6239,66.6334,31492.0
2023-12-21 11:20:00,69.79,69.98,69.79,69.94,46534.0,66.6239,66.8052,66.6239,66.7671,46534.0
2023-12-21 11:30:00,69.93,69.99,69.89,69.95,60957.0,66.7575,66.8148,66.7193,66.7766,60957.0
2023-12-21 11:40:00,69.95,69.95,69.83,69.91,110728.0,66.7766,66.7766,66.662,66.7384,110728.0
2023-12-21 11:50:00,69.9,69.94,69.82,69.83,85557.0,66.7289,66.7671,66.6525,66.662,85557.0
2023-12-21 12:00:00,69.83,69.83,69.59,69.6,93914.0,66.662,66.662,66.4329,66.4425,93914.0
2023-12-21 12:10:00,69.6,69.67,69.56,69.56,179518.0,66.4425,66.5093,66.4043,66.4043,179518.0
2023-12-21 12:20:00,69.57,69.6,69.5,69.59,42194.0,66.4138,66.4425,66.347,66.4329,42194.0
2023-12-21 12:30:00,69.6,69.69,69.6,69.67,41211.0,66.4425,66.5284,66.4425,66.5093,41211.0
2023-12-21 12:40:00,69.67,69.74,69.66,69.7,39872.0,66.5093,66.5761,66.4998,66.5379,39872.0
2023-12-21 12:50:00,69.7,69.73,69.56,69.57,32835.0,66.5379,66.5666,66.4043,66.4138,32835.0
2023-12-21 13:00:00,69.58,69.71,69.58,69.62,46343.0,66.4234,66.5475,66.4234,66.4616,46343.0
2023-12-21 13:10:00,69.61,69.65,69.59,69.59,45031.0,66.452,66.4902,66.4329,66.4329,45031.0
2023-12-21 13:20:00,69.6,69.71,69.58,69.68,74305.0,66.4425,66.5475,66.4234,66.5189,74305.0
2023-12-21 13:30:00,69.67,69.72,69.62,69.64,86475.0,66.5093,66.557,66.4616,66.4807,86475.0
2023-12-21 13:40:00,69.63,69.7,69.62,69.67,49652.0,66.4711,66.5379,66.4616,66.5093,49652.0
2023-12-21 13:50:00,69.67,69.71,69.65,69.68,55795.0,66.5093,66.5475,66.4902,66.5189,55795.0
2023-12-21 14:00:00,69.68,69.86,69.68,69.82,54926.0,66.5189,66.6907,66.5189,66.6525,54926.0
2023-12-21 14:10:00,69.82,69.97,69.8,69.97,69482.0,66.6525,66.7957,66.6334,66.7957,69482.0
2023-12-21 14:20:00,69.98,69.99,69.92,69.98,53985.0,66.8052,66.8148,66.748,66.8052,53985.0
2023-12-21 14:30:00,69.98,70.0,69.92,69.95,52510.0,66.8052,66.8243,66.748,66.7766,52510.0
2023-12-21 14:40:00,69.95,69.96,69.88,69.95,56489.0,66.7766,66.7862,66.7098,66.7766,56489.0
2023-12-21 14:50:00,69.95,69.98,69.93,69.96,56408.0,66.7766,66.8052,66.7575,66.7862,56408.0
2023-12-21 15:00:00,69.97,69.99,69.94,69.98,82608.0,66.7957,66.8148,66.7671,66.8052,82608.0
2023-12-21 15:10:00,69.97,70.08,69.96,70.03,65427.0,66.7957,66.9007,66.7862,66.853,65427.0
2023-12-21 15:20:00,70.05,70.18,70.02,70.18,97863.0,66.8721,66.9962,66.8434,66.9962,97863.0
2023-12-21 15:30:00,70.18,70.35,70.14,70.35,165517.0,66.9962,67.1585,66.958,67.1585,165517.0
2023-12-21 15:40:00,70.36,70.37,70.27,70.34,164474.0,67.168,67.1776,67.0821,67.1489,164474.0
2023-12-21 15:50:00,70.34,70.48,70.31,70.43,502002.0,67.1489,67.2826,67.1203,67.2348,502002.0
2023-12-22 09:30:00,70.83,71.21,70.75,71.2,132921.0,67.6167,67.9794,67.5403,67.9699,132921.0
2023-12-22 09:40:00,71.2,71.42,71.12,71.41,71603.0,67.9699,68.1799,67.8935,68.1704,71603.0
2023-12-22 09:50:00,71.4,71.42,71.25,71.28,76281.0,68.1608,68.1799,68.0176,68.0463,76281.0
2023-12-22 10:00:00,71.29,71.39,71.26,71.28,122167.0,68.0558,68.1513,68.0272,68.0463,122167.0
2023-12-22 10:10:00,71.28,71.44,71.27,71.41,116193.0,68.0463,68.199,68.0367,68.1704,116193.0
2023-12-22 10:20:00,71.41,71.42,71.31,71.38,127925.0,68.1704,68.1799,68.0749,68.1417,127925.0
2023-12-22 10:30:00,71.38,71.52,71.37,71.46,71752.0,68.1417,68.2754,68.1322,68.2181,71752.0
2023-12-22 10:40:00,71.46,71.57,71.45,71.51,57796.0,68.2181,68.3231,68.2086,68.2658,57796.0
2023-12-22 10:50:00,71.51,71.52,71.3,71.36,49451.0,68.2658,68.2754,68.0654,68.1226,49451.0
2023-12-22 11:00:00,71.36,71.39,71.21,71.3,50916.0,68.1226,68.1513,67.9794,68.0654,50916.0
2023-12-22 11:10:00,71.3,71.42,71.27,71.42,40019.0,68.0654,68.1799,68.0367,68.1799,40019.0
2023-12-22 11:20:00,71.41,71.43,71.32,71.34,31676.0,68.1704,68.1895,68.0845,68.1035,31676.0
2023-12-22 11:30:00,71.36,71.43,71.35,71.38,35260.0,68.1226,68.1895,68.1131,68.1417,35260.0
2023-12-22 11:40:00,71.38,71.41,71.32,71.37,48222.0,68.1417,68.1704,68.0845,68.1322,48222.0
2023-12-22 11:50:00,71.36,71.39,71.29,71.31,31748.0,68.1226,68.1513,68.0558,68.0749,31748.0
2023-12-22 12:00:00,71.31,71.4,71.28,71.37,35792.0,68.0749,68.1608,68.0463,68.1322,35792.0
2023-12-22 12:10:00,71.36,71.37,71.31,71.37,27012.0,68.1226,68.1322,68.0749,68.1322,27012.0
2023-12-22 12:20:00,71.37,71.4,71.3,71.31,40526.0,68.1322,68.1608,68.0654,68.0749,40526.0
2023-12-22 12:30:00,71.31,71.4,71.31,71.39,26891.0,68.0749,68.1608,68.0749,68.1513,26891.0
2023-12-22 12:40:00,71.39,71.43,71.36,71.4,35313.0,68.1513,68.1895,68.1226,68.1608,35313.0
2023-12-22 12:50:00,71.39,71.39,71.33,71.36,26674.0,68.1513,68.1513,68.094,68.1226,26674.0
2023-12-22 13:00:00,71.36,71.39,71.3,71.32,31243.0,68.1226,68.1513,68.0654,68.0845,31243.0
2023-12-22 13:10:00,71.32,71.39,71.32,71.39,21748.0,68.0845,68.1513,68.0845,68.1513,21748.0
2023-12-22 13:20:00,71.39,71.46,71.37,71.44,28391.0,68.1513,68.2181,68.1322,68.199,28391.0
2023-12-22 13:30:00,71.45,71.47,71.4,71.41,37371.0,68.2086,68.2276,68.1608,68.1704,37371.0
2023-12-22 13:40:00,71.41,71.41,71.32,71.39,25325.0,68.1704,68.1704,68.0845,68.1513,25325.0
2023-12-22 13:50:00,71.39,71.45,71.35,71.36,29440.0,68.1513,68.2086,68.1131,68.1226,29440.0
2023-12-22 14:00:00,71.36,71.37,71.24,71.3,29064.0,68.1226,68.1322,68.0081,68.0654,29064.0
2023-12-22 14:10:00,71.31,71.35,71.25,71.28,28976.0,68.0749,68.1131,68.0176,68.0463,28976.0
2023-12-22 14:20:00,71.28,71.31,71.09,71.11,43463.0,68.0463,68.0749,67.8649,67.884,43463.0
2023-12-22 14:30:00,71.1,71.2,71.05,71.2,47552.0,67.8744,67.9699,67.8267,67.9699,47552.0
2023-12-22 14:40:00,71.2,71.27,71.18,71.25,29871.0,67.9699,68.0367,67.9508,68.0176,29871.0
2023-12-22 14:50:00,71.25,71.33,71.24,71.25,32931.0,68.0176,68.094,68.0081,68.0176,32931.0
2023-12-22 15:00:00,71.26,71.36,71.24,71.25,50593.0,68.0272,68.1226,68.0081,68.0176,50593.0
2023-12-22 15:10:00,71.25,71.3,71.21,71.29,42419.0,68.0176,68.0654,67.9794,68.0558,42419.0
2023-12-22 15:20:00,71.3,71.3,71.2,71.29,39124.0,68.0654,68.0654,67.9699,68.0558,39124.0
2023-12-22 15:30:00,71.3,71.3,71.18,71.22,88241.0,68.0654,68.0654,67.9508,67.989,88241.0
2023-12-22 15:40:00,71.23,71.28,71.2,71.21,60656.0,67.9985,68.0463,67.9699,67.9794,60656.0
2023-12-22 15:50:00,71.2,71.33,71.18,71.21,358394.0,67.9699,68.094,67.9508,67.9794,358394.0
2023-12-26 09:30:00,71.2,71.28,71.0,71.2,92337.0,67.9699,68.0463,67.779,67.9699,92337.0
2023-12-26 09:40:00,71.19,71.22,71.05,71.18,49091.0,67.9604,67.989,67.8267,67.9508,49091.0
2023-12-26 09:50:00,71.17,71.23,71.1,71.21,34836.0,67.9413,67.9985,67.8744,67.9794,34836.0
2023-12-26 10:00:00,71.22,71.39,71.21,71.34,57334.0,67.989,68.1513,67.9794,68.1035,57334.0
2023-12-26 10:10:00,71.34,71.48,71.32,71.44,37776.0,68.1035,68.2372,68.0845,68.199,37776.0
2023-12-26 10:20:00,71.45,71.47,71.34,71.38,30413.0,68.2086,68.2276,68.1035,68.1417,30413.0
2023-12-26 10:30:00,71.39,71.45,71.32,71.38,36512.0,68.1513,68.2086,68.0845,68.1417,36512.0
2023-12-26 10:40:00,71.39,71.51,71.39,71.48,34288.0,68.1513,68.2658,68.1513,68.2372,34288.0
2023-12-26 10:50:00,71.49,71.49,71.39,71.41,31233.0,68.2467,68.2467,68.1513,68.1704,31233.0
2023-12-26 11:00:00,71.42,71.48,71.4,71.48,23429.0,68.1799,68.2372,68.1608,68.2372,23429.0
2023-12-26 11:10:00,71.48,71.49,71.37,71.38,47221.0,68.2372,68.2467,68.1322,68.1417,47221.0
2023-12-26 11:20:00,71.37,71.46,71.36,71.43,35288.0,68.1322,68.2181,68.1226,68.1895,35288.0
2023-12-26 11:30:00,71.44,71.49,71.42,71.46,28206.0,68.199,68.2467,68.1799,68.2181,28206.0
2023-12-26 11:40:00,71.45,71.49,71.44,71.44,33247.0,68.2086,68.2467,68.199,68.199,33247.0
2023-12-26 11:50:00,71.44,71.51,71.44,71.5,20748.0,68.199,68.2658,68.199,68.2563,20748.0
2023-12-26 12:00:00,71.5,71.53,71.49,71.52,19921.0,68.2563,68.2849,68.2467,68.2754,19921.0
2023-12-26 12:10:00,71.52,71.56,71.48,71.5,34627.0,68.2754,68.3136,68.2372,68.2563,34627.0
2023-12-26 12:20:00,71.5,71.54,71.48,71.52,16402.0,68.2563,68.2945,68.2372,68.2754,16402.0
2023-12-26 12:30:00,71.53,71.53,71.48,71.52,24214.0,68.2849,68.2849,68.2372,68.2754,24214.0
2023-12-26 12:40:00,71.51,71.59,71.5,71.59,23450.0,68.2658,68.3422,68.2563,68.3422,23450.0
2023-12-26 12:50:00,71.58,71.6,71.55,71.58,19007.0,68.3327,68.3518,68.304,68.3327,19007.0
2023-12-26 13:00:00,71.58,71.63,71.56,71.62,21799.0,68.3327,68.3804,68.3136,68.3708,21799.0
2023-12-26 13:10:00,71.63,71.64,71.59,71.59,14765.0,68.3804,68.3899,68.3422,68.3422,14765.0
2023-12-26 13:20:00,71.59,71.68,71.59,71.65,21671.0,68.3422,68.4281,68.3422,68.3995,21671.0
2023-12-26 13:30:00,71.65,71.66,71.6,71.62,20057.0,68.3995,68.409,68.3518,68.3708,20057.0
2023-12-26 13:40:00,71.63,71.72,71.62,71.69,21944.0,68.3804,68.4663,68.3708,68.4377,21944.0
2023-12-26 13:50:00,71.68,71.69,71.65,71.67,21824.0,68.4281,68.4377,68.3995,68.4186,21824.0
2023-12-26 14:00:00,71.67,71.67,71.6,71.63,22240.0,68.4186,68.4186,68.3518,68.3804,22240.0
2023-12-26 14:10:00,71.64,71.69,71.63,71.67,26500.0,68.3899,68.4377,68.3804,68.4186,26500.0
2023-12-26 14:20:00,71.67,71.68,71.62,71.67,36803.0,68.4186,68.4281,68.3708,68.4186,36803.0
2023-12-26 14:30:00,71.68,71.76,71.67,71.76,38178.0,68.4281,68.5045,68.4186,68.5045,38178.0
2023-12-26 14:40:00,71.76,71.76,71.68,71.73,26725.0,68.5045,68.5045,68.4281,68.4759,26725.0
2023-12-26 14:50:00,71.73,71.78,71.72,71.76,32167.0,68.4759,68.5236,68.4663,68.5045,32167.0
2023-12-26 15:00:00,71.76,71.76,71.68,71.7,44057.0,68.5045,68.5045,68.4281,68.4472,44057.0
2023-12-26 15:10:00,71.71,71.77,71.7,71.72,45884.0,68.4568,68.514,68.4472,68.4663,45884.0
2023-12-26 15:20:00,71.72,71.88,71.71,71.83,79730.0,68.4663,68.619,68.4568,68.5713,79730.0
2023-12-26 15:30:00,71.84,71.9,71.82,71.84,81177.0,68.5809,68.6381,68.5618,68.5809,81177.0
2023-12-26 15:40:00,71.84,71.84,71.72,71.73,71340.0,68.5809,68.5809,68.4663,68.4759,71340.0
2023-12-26 15:50:00,71.73,71.78,71.66,71.71,342364.0,68.4759,68.5236,68.409,68.4568,342364.0
2023-12-27 09:30:00,71.77,71.85,71.54,71.85,96501.0,68.514,68.5904,68.2945,68.5904,96501.0
2023-12-27 09:40:00,71.85,71.88,71.74,71.78,49741.0,68.5904,68.619,68.4854,68.5236,49741.0
2023-12-27 09:50:00,71.79,71.84,71.75,71.79,63204.0,68.5331,68.5809,68.4949,68.5331,63204.0
2023-12-27 10:00:00,71.8,71.93,71.76,71.93,62430.0,68.5427,68.6668,68.5045,68.6668,62430.0
2023-12-27 10:10:00,71.94,71.95,71.77,71.84,57007.0,68.6763,68.6859,68.514,68.5809,57007.0
2023-12-27 10:20:00,71.84,71.96,71.82,71.95,53561.0,68.5809,68.6954,68.5618,68.6859,53561.0
2023-12-27 10:30:00,71.95,72.09,71.94,71.98,53498.0,68.6859,68.8195,68.6763,68.7145,53498.0
2023-12-27 10:40:00,71.99,72.08,71.92,71.92,58699.0,68.7241,68.81,68.6572,68.6572,58699.0
2023-12-27 10:50:00,71.92,72.0,71.88,71.99,85166.0,68.6572,68.7336,68.619,68.7241,85166.0
2023-12-27 11:00:00,71.98,72.06,71.93,72.01,39605.0,68.7145,68.7909,68.6668,68.7431,39605.0
2023-12-27 11:10:00,72.0,72.1,72.0,72.06,34184.0,68.7336,68.8291,68.7336,68.7909,34184.0
2023-12-27 11:20:00,72.06,72.09,72.01,72.05,33619.0,68.7909,68.8195,68.7431,68.7813,33619.0
2023-12-27 11:30:00,72.05,72.12,72.03,72.09,34139.0,68.7813,68.8482,68.7622,68.8195,34139.0
2023-12-27 11:40:00,72.09,72.1,72.01,72.06,32172.0,68.8195,68.8291,68.7431,68.7909,32172.0
2023-12-27 11:50:00,72.07,72.14,72.07,72.12,22902.0,68.8004,68.8673,68.8004,68.8482,22902.0
2023-12-27 12:00:00,72.11,72.14,72.08,72.13,35861.0,68.8386,68.8673,68.81,68.8577,35861.0
2023-12-27 12:10:00,72.12,72.14,72.07,72.11,47871.0,68.8482,68.8673,68.8004,68.8386,47871.0
2023-12-27 12:20:00,72.1,72.15,72.09,72.13,32027.0,68.8291,68.8768,68.8195,68.8577,32027.0
2023-12-27 12:30:00,72.13,72.13,72.03,72.05,29896.0,68.8577,68.8577,68.7622,68.7813,29896.0
2023-12-27 12:40:00,72.06,72.06,71.97,72.02,41729.0,68.7909,68.7909,68.705,68.7527,41729.0
2023-12-27 12:50:00,72.02,72.03,72.0,72.02,25740.0,68.7527,68.7622,68.7336,68.7527,25740.0
2023-12-27 13:00:00,72.02,72.2,71.99,72.17,72340.0,68.7527,68.9245,68.7241,68.8959,72340.0
2023-12-27 13:10:00,72.17,72.2,72.1,72.16,65160.0,68.8959,68.9245,68.8291,68.8863,65160.0
2023-12-27 13:20:00,72.17,72.2,72.14,72.2,35085.0,68.8959,68.9245,68.8673,68.9245,35085.0
2023-12-27 13:30:00,72.2,72.21,72.13,72.16,32557.0,68.9245,68.9341,68.8577,68.8863,32557.0
2023-12-27 13:40:00,72.16,72.21,72.14,72.2,28975.0,68.8863,68.9341,68.8673,68.9245,28975.0
2023-12-27 13:50:00,72.2,72.22,72.17,72.2,39489.0,68.9245,68.9436,68.8959,68.9245,39489.0
2023-12-27 14:00:00,72.19,72.19,71.99,72.02,47402.0,68.915,68.915,68.7241,68.7527,47402.0
2023-12-27 14:10:00,72.01,72.1,71.96,72.09,42255.0,68.7431,68.8291,68.6954,68.8195,42255.0
2023-12-27 14:20:00,72.1,72.17,72.08,72.17,58179.0,68.8291,68.8959,68.81,68.8959,58179.0
2023-12-27 14:30:00,72.18,72.2,72.12,72.15,34932.0,68.9054,68.9245,68.8482,68.8768,34932.0
2023-12-27 14:40:00,72.15,72.19,72.11,72.15,63022.0,68.8768,68.915,68.8386,68.8768,63022.0
2023-12-27 14:50:00,72.14,72.15,72.06,72.11,57284.0,68.8673,68.8768,68.7909,68.8386,57284.0
2023-12-27 15:00:00,72.11,72.2,72.1,72.2,54537.0,68.8386,68.9245,68.8291,68.9245,54537.0
2023-12-27 15:10:00,72.19,72.23,72.18,72.21,44109.0,68.915,68.9532,68.9054,68.9341,44109.0
2023-12-27 15:20:00,72.21,72.21,72.11,72.16,52183.0,68.9341,68.9341,68.8386,68.8863,52183.0
2023-12-27 15:30:00,72.17,72.26,72.16,72.2,48923.0,68.8959,68.9818,68.8863,68.9245,48923.0
2023-12-27 15:40:00,72.2,72.21,72.09,72.12,69042.0,68.9245,68.9341,68.8195,68.8482,69042.0
2023-12-27 15:50:00,72.11,72.24,72.06,72.23,370754.0,68.8386,68.9627,68.7909,68.9532,370754.0
2023-12-28 09:30:00,71.78,72.01,71.69,71.88,158333.0,68.9266,69.1475,68.8402,69.0226,158333.0
2023-12-28 09:40:00,71.89,72.04,71.79,71.98,75223.0,69.0322,69.1763,68.9362,69.1187,75223.0
2023-12-28 09:50:00,71.98,72.09,71.95,72.03,97983.0,69.1187,69.2243,69.0899,69.1667,97983.0
2023-12-28 10:00:00,72.03,72.16,71.99,72.02,67431.0,69.1667,69.2915,69.1283,69.1571,67431.0
2023-12-28 10:10:00,72.01,72.2,72.0,72.15,54639.0,69.1475,69.3299,69.1379,69.2819,54639.0
2023-12-28 10:20:00,72.16,72.19,72.05,72.19,51454.0,69.2915,69.3203,69.1859,69.3203,51454.0
2023-12-28 10:30:00,72.19,72.2,72.13,72.16,41648.0,69.3203,69.3299,69.2627,69.2915,41648.0
2023-12-28 10:40:00,72.17,72.21,72.06,72.15,57753.0,69.3011,69.3395,69.1955,69.2819,57753.0
2023-12-28 10:50:00,72.16,72.18,72.08,72.11,65088.0,69.2915,69.3107,69.2147,69.2435,65088.0
2023-12-28 11:00:00,72.11,72.24,72.06,72.23,40500.0,69.2435,69.3683,69.1955,69.3587,40500.0
2023-12-28 11:10:00,72.23,72.23,72.1,72.12,40133.0,69.3587,69.3587,69.2339,69.2531,40133.0
2023-12-28 11:20:00,72.11,72.16,72.1,72.15,42933.0,69.2435,69.2915,69.2339,69.2819,42933.0
2023-12-28 11:30:00,72.16,72.18,72.07,72.1,44096.0,69.2915,69.3107,69.2051,69.2339,44096.0
2023-12-28 11:40:00,72.11,72.18,72.1,72.11,34800.0,69.2435,69.3107,69.2339,69.2435,34800.0
2023-12-28 11:50:00,72.11,72.19,72.11,72.16,32299.0,69.2435,69.3203,69.2435,69.2915,32299.0
2023-12-28 12:00:00,72.17,72.23,72.14,72.18,40353.0,69.3011,69.3587,69.2723,69.3107,40353.0
2023-12-28 12:10:00,72.17,72.22,72.08,72.1,48946.0,69.3011,69.3491,69.2147,69.2339,48946.0
2023-12-28 12:20:00,72.09,72.12,72.06,72.11,41511.0,69.2243,69.2531,69.1955,69.2435,41511.0
2023-12-28 12:30:00,72.11,72.12,72.08,72.12,51686.0,69.2435,69.2531,69.2147,69.2531,51686.0
2023-12-28 12:40:00,72.12,72.15,72.08,72.12,32089.0,69.2531,69.2819,69.2147,69.2531,32089.0
2023-12-28 12:50:00,72.13,72.18,72.11,72.13,35925.0,69.2627,69.3107,69.2435,69.2627,35925.0
2023-12-28 13:00:00,72.13,72.14,72.05,72.11,88201.0,69.2627,69.2723,69.1859,69.2435,88201.0
2023-12-28 13:10:00,72.12,72.21,72.1,72.2,38500.0,69.2531,69.3395,69.2339,69.3299,38500.0
2023-12-28 13:20:00,72.21,72.21,72.12,72.15,37581.0,69.3395,69.3395,69.2531,69.2819,37581.0
2023-12-28 13:30:00,72.15,72.21,72.15,72.2,55936.0,69.2819,69.3395,69.2819,69.3299,55936.0
2023-12-28 13:40:00,72.2,72.2,72.11,72.17,40490.0,69.3299,69.3299,69.2435,69.3011,40490.0
2023-12-28 13:50:00,72.17,72.22,72.16,72.19,35918.0,69.3011,69.3491,69.2915,69.3203,35918.0
2023-12-28 14:00:00,72.2,72.24,72.16,72.17,50303.0,69.3299,69.3683,69.2915,69.3011,50303.0
2023-12-28 14:10:00,72.17,72.26,72.17,72.21,54938.0,69.3011,69.3875,69.3011,69.3395,54938.0
2023-12-28 14:20:00,72.2,72.29,72.19,72.27,36269.0,69.3299,69.4163,69.3203,69.3971,36269.0
2023-12-28 14:30:00,72.27,72.31,72.24,72.27,49678.0,69.3971,69.4355,69.3683,69.3971,49678.0
2023-12-28 14:40:00,72.27,72.28,72.21,72.27,45468.0,69.3971,69.4067,69.3395,69.3971,45468.0
2023-12-28 14:50:00,72.28,72.29,72.23,72.25,29000.0,69.4067,69.4163,69.3587,69.3779,29000.0
2023-12-28 15:00:00,72.25,72.3,72.22,72.26,62123.0,69.3779,69.4259,69.3491,69.3875,62123.0
2023-12-28 15:10:00,72.25,72.31,72.21,72.3,81689.0,69.3779,69.4355,69.3395,69.4259,81689.0
2023-12-28 15:20:00,72.3,72.31,72.23,72.26,64140.0,69.4259,69.4355,69.3587,69.3875,64140.0
2023-12-28 15:30:00,72.26,72.35,72.25,72.34,81088.0,69.3875,69.4739,69.3779,69.4643,81088.0
2023-12-28 15:40:00,72.34,72.34,72.25,72.28,99095.0,69.4643,69.4643,69.3779,69.4067,99095.0
2023-12-28 15:50:00,72.28,72.32,72.23,72.27,535428.0,69.4067,69.4451,69.3587,69.3971,535428.0
2023-12-29 09:30:00,72.17,72.35,72.11,72.34,72123.0,69.3011,69.4739,69.2435,69.4643,72123.0
2023-12-29 09:40:00,72.34,72.4,72.26,72.26,26502.0,69.4643,69.522,69.3875,69.3875,26502.0
2023-12-29 09:50:00,72.28,72.37,72.18,72.23,70266.0,69.4067,69.4932,69.3107,69.3587,70266.0
2023-12-29 10:00:00,72.23,72.38,72.23,72.33,145925.0,69.3587,69.5028,69.3587,69.4547,145925.0
2023-12-29 10:10:00,72.33,72.46,72.29,72.45,57387.0,69.4547,69.5796,69.4163,69.57,57387.0
2023-12-29 10:20:00,72.45,72.51,72.44,72.48,29845.0,69.57,69.6276,69.5604,69.5988,29845.0
2023-12-29 10:30:00,72.48,72.56,72.48,72.5,49483.0,69.5988,69.6756,69.5988,69.618,49483.0
2023-12-29 10:40:00,72.5,72.61,72.49,72.52,42763.0,69.618,69.7236,69.6084,69.6372,42763.0
2023-12-29 10:50:00,72.53,72.59,72.47,72.47,34141.0,69.6468,69.7044,69.5892,69.5892,34141.0
2023-12-29 11:00:00,72.48,72.57,72.48,72.53,35074.0,69.5988,69.6852,69.5988,69.6468,35074.0
2023-12-29 11:10:00,72.53,72.55,72.46,72.54,30134.0,69.6468,69.666,69.5796,69.6564,30134.0
2023-12-29 11:20:00,72.55,72.55,72.47,72.48,22019.0,69.666,69.666,69.5892,69.5988,22019.0
2023-12-29 11:30:00,72.48,72.53,72.46,72.49,32322.0,69.5988,69.6468,69.5796,69.6084,32322.0
2023-12-29 11:40:00,72.49,72.52,72.41,72.41,25499.0,69.6084,69.6372,69.5316,69.5316,25499.0
2023-12-29 11:50:00,72.41,72.42,72.32,72.32,34333.0,69.5316,69.5412,69.4451,69.4451,34333.0
2023-12-29 12:00:00,72.31,72.36,72.27,72.27,38138.0,69.4355,69.4836,69.3971,69.3971,38138.0
2023-12-29 12:10:00,72.28,72.31,72.23,72.31,45482.0,69.4067,69.4355,69.3587,69.4355,45482.0
2023-12-29 12:20:00,72.3,72.33,72.25,72.3,30941.0,69.4259,69.4547,69.3779,69.4259,30941.0
2023-12-29 12:30:00,72.31,72.39,72.27,72.39,42454.0,69.4355,69.5124,69.3971,69.5124,42454.0
2023-12-29 12:40:00,72.39,72.44,72.35,72.38,37886.0,69.5124,69.5604,69.4739,69.5028,37886.0
2023-12-29 12:50:00,72.38,72.49,72.37,72.47,24671.0,69.5028,69.6084,69.4932,69.5892,24671.0
2023-12-29 13:00:00,72.46,72.51,72.42,72.45,33193.0,69.5796,69.6276,69.5412,69.57,33193.0
2023-12-29 13:10:00,72.45,72.48,72.39,72.43,46650.0,69.57,69.5988,69.5124,69.5508,46650.0
2023-12-29 13:20:00,72.43,72.45,72.39,72.42,25198.0,69.5508,69.57,69.5124,69.5412,25198.0
2023-12-29 13:30:00,72.43,72.49,72.4,72.48,29074.0,69.5508,69.6084,69.522,69.5988,29074.0
2023-12-29 13:40:00,72.48,72.53,72.45,72.53,36391.0,69.5988,69.6468,69.57,69.6468,36391.0
2023-12-29 13:50:00,72.52,72.54,72.45,72.46,25336.0,69.6372,69.6564,69.57,69.5796,25336.0
2023-12-29 14:00:00,72.47,72.54,72.47,72.5,29240.0,69.5892,69.6564,69.5892,69.618,29240.0
2023-12-29 14:10:00,72.49,72.52,72.46,72.51,25483.0,69.6084,69.6372,69.5796,69.6276,25483.0
2023-12-29 14:20:00,72.51,72.58,72.49,72.52,32420.0,69.6276,69.6948,69.6084,69.6372,32420.0
2023-12-29 14:30:00,72.52,72.56,72.51,72.54,23361.0,69.6372,69.6756,69.6276,69.6564,23361.0
2023-12-29 14:40:00,72.54,72.55,72.51,72.55,31609.0,69.6564,69.666,69.6276,69.666,31609.0
2023-12-29 14:50:00,72.55,72.59,72.53,72.57,36123.0,69.666,69.7044,69.6468,69.6852,36123.0
2023-12-29 15:00:00,72.58,72.64,72.54,72.64,36655.0,69.6948,69.7524,69.6564,69.7524,36655.0
2023-12-29 15:10:00,72.64,72.65,72.55,72.56,70841.0,69.7524,69.762,69.666,69.6756,70841.0
2023-12-29 15:20:00,72.55,72.62,72.5,72.61,55736.0,69.666,69.7332,69.618,69.7236,55736.0
2023-12-29 15:30:00,72.61,72.62,72.55,72.59,80103.0,69.7236,69.7332,69.666,69.7044,80103.0
2023-12-29 15:40:00,72.59,72.6,72.51,72.52,106946.0,69.7044,69.714,69.6276,69.6372,106946.0
2023-12-29 15:50:00,72.52,72.55,72.31,72.44,822886.0,69.6372,69.666,69.4355,69.5604,822886.0
2024-01-02 09:30:00,72.37,73.01,72.37,72.81,191735.0,69.4932,70.1077,69.4932,69.9157,191735.0
2024-01-02 09:40:00,72.82,73.23,72.82,73.1,115777.0,69.9253,70.319,69.9253,70.1941,115777.0
2024-01-02 09:50:00,73.11,73.21,72.95,73.2,85018.0,70.2037,70.2998,70.0501,70.2902,85018.0
2024-01-02 10:00:00,73.2,73.28,73.11,73.18,77050.0,70.2902,70.367,70.2037,70.271,77050.0
2024-01-02 10:10:00,73.17,73.36,73.17,73.26,73692.0,70.2614,70.4438,70.2614,70.3478,73692.0
2024-01-02 10:20:00,73.26,73.32,73.17,73.3,68818.0,70.3478,70.4054,70.2614,70.3862,68818.0
2024-01-02 10:30:00,73.31,73.44,73.23,73.44,102252.0,70.3958,70.5206,70.319,70.5206,102252.0
2024-01-02 10:40:00,73.45,73.79,73.43,73.79,61561.0,70.5302,70.8567,70.511,70.8567,61561.0
2024-01-02 10:50:00,73.8,73.82,73.62,73.76,98101.0,70.8663,70.8855,70.6935,70.8279,98101.0
2024-01-02 11:00:00,73.77,73.8,73.67,73.77,72288.0,70.8375,70.8663,70.7415,70.8375,72288.0
2024-01-02 11:10:00,73.78,73.78,73.59,73.64,77323.0,70.8471,70.8471,70.6647,70.7127,77323.0
2024-01-02 11:20:00,73.63,73.68,73.52,73.52,64988.0,70.7031,70.7511,70.5974,70.5974,64988.0
2024-01-02 11:30:00,73.52,73.63,73.48,73.56,33928.0,70.5974,70.7031,70.559,70.6358,33928.0
2024-01-02 11:40:00,73.57,73.65,73.56,73.61,56653.0,70.6455,70.7223,70.6358,70.6839,56653.0
2024-01-02 11:50:00,73.61,73.68,73.59,73.62,49516.0,70.6839,70.7511,70.6647,70.6935,49516.0
2024-01-02 12:00:00,73.62,73.68,73.56,73.64,77401.0,70.6935,70.7511,70.6358,70.7127,77401.0
2024-01-02 12:10:00,73.63,73.7,73.6,73.68,80009.0,70.7031,70.7703,70.6743,70.7511,80009.0
2024-01-02 12:20:00,73.68,73.81,73.68,73.81,37521.0,70.7511,70.8759,70.7511,70.8759,37521.0
2024-01-02 12:30:00,73.81,73.83,73.74,73.74,67970.0,70.8759,70.8951,70.8087,70.8087,67970.0
2024-01-02 12:40:00,73.74,73.75,73.64,73.68,43427.0,70.8087,70.8183,70.7127,70.7511,43427.0
2024-01-02 12:50:00,73.69,73.7,73.63,73.67,29350.0,70.7607,70.7703,70.7031,70.7415,29350.0
2024-01-02 13:00:00,73.68,73.69,73.6,73.67,29595.0,70.7511,70.7607,70.6743,70.7415,29595.0
2024-01-02 13:10:00,73.67,73.72,73.67,73.72,39137.0,70.7415,70.7895,70.7415,70.7895,39137.0
2024-01-02 13:20:00,73.72,73.73,73.58,73.7,89768.0,70.7895,70.7991,70.6551,70.7703,89768.0
2024-01-02 13:30:00,73.7,73.82,73.67,73.82,36115.0,70.7703,70.8855,70.7415,70.8855,36115.0
2024-01-02 13:40:00,73.82,73.86,73.73,73.74,56293.0,70.8855,70.9239,70.7991,70.8087,56293.0
2024-01-02 13:50:00,73.75,73.79,73.69,73.75,69966.0,70.8183,70.8567,70.7607,70.8183,69966.0
2024-01-02 14:00:00,73.74,73.88,73.72,73.81,68254.0,70.8087,70.9431,70.7895,70.8759,68254.0
2024-01-02 14:10:00,73.82,73.92,73.82,73.92,66188.0,70.8855,70.9815,70.8855,70.9815,66188.0
2024-01-02 14:20:00,73.92,73.95,73.86,73.87,83398.0,70.9815,71.0103,70.9239,70.9335,83398.0
2024-01-02 14:30:00,73.87,73.96,73.76,73.83,62722.0,70.9335,71.0199,70.8279,70.8951,62722.0
2024-01-02 14:40:00,73.84,73.9,73.83,73.86,50234.0,70.9047,70.9623,70.8951,70.9239,50234.0
2024-01-02 14:50:00,73.86,73.94,73.83,73.87,66452.0,70.9239,71.0007,70.8951,70.9335,66452.0
2024-01-02 15:00:00,73.87,73.88,73.77,73.81,83804.0,70.9335,70.9431,70.8375,70.8759,83804.0
2024-01-02 15:10:00,73.81,73.85,73.75,73.84,106668.0,70.8759,70.9143,70.8183,70.9047,106668.0
2024-01-02 15:20:00,73.84,73.91,73.8,73.84,124423.0,70.9047,70.9719,70.8663,70.9047,124423.0
2024-01-02 15:30:00,73.84,73.91,73.79,73.81,112349.0,70.9047,70.9719,70.8567,70.8759,112349.0
2024-01-02 15:40:00,73.82,73.84,73.72,73.83,125784.0,70.8855,70.9047,70.7895,70.8951,125784.0
2024-01-02 15:50:00,73.83,73.91,73.8,73.85,579975.0,70.8951,70.9719,70.8663,70.9143,579975.0
2024-01-03 09:30:00,74.42,74.43,73.65,73.98,243912.0,71.4617,71.4713,70.7223,71.0392,243912.0
2024-01-03 09:40:00,73.97,73.99,73.63,73.88,111977.0,71.0296,71.0488,70.7031,70.9431,111977.0
2024-01-03 09:50:00,73.87,74.03,73.83,73.98,90295.0,70.9335,71.0872,70.8951,71.0392,90295.0
2024-01-03 10:00:00,73.97,74.03,73.67,73.7,88551.0,71.0296,71.0872,70.7415,70.7703,88551.0
2024-01-03 10:10:00,73.7,73.84,73.67,73.77,60299.0,70.7703,70.9047,70.7415,70.8375,60299.0
2024-01-03 10:20:00,73.77,73.89,73.7,73.85,53493.0,70.8375,70.9527,70.7703,70.9143,53493.0
2024-01-03 10:30:00,73.85,73.91,73.77,73.85,65416.0,70.9143,70.9719,70.8375,70.9143,65416.0
2024-01-03 10:40:00,73.84,73.9,73.76,73.84,56701.0,70.9047,70.9623,70.8279,70.9047,56701.0
2024-01-03 10:50:00,73.84,73.84,73.65,73.72,77916.0,70.9047,70.9047,70.7223,70.7895,77916.0
2024-01-03 11:00:00,73.71,73.81,73.68,73.78,69183.0,70.7799,70.8759,70.7511,70.8471,69183.0
2024-01-03 11:10:00,73.78,73.81,73.7,73.72,43660.0,70.8471,70.8759,70.7703,70.7895,43660.0
2024-01-03 11:20:00,73.72,73.82,73.68,73.8,44766.0,70.7895,70.8855,70.7511,70.8663,44766.0
2024-01-03 11:30:00,73.8,73.82,73.64,73.71,63642.0,70.8663,70.8855,70.7127,70.7799,63642.0
2024-01-03 11:40:00,73.7,73.74,73.65,73.68,54564.0,70.7703,70.8087,70.7223,70.7511,54564.0
2024-01-03 11:50:00,73.68,73.72,73.62,73.63,44014.0,70.7511,70.7895,70.6935,70.7031,44014.0
2024-01-03 12:00:00,73.63,73.66,73.58,73.6,50503.0,70.7031,70.7319,70.6551,70.6743,50503.0
2024-01-03 12:10:00,73.59,73.61,73.5,73.53,100671.0,70.6647,70.6839,70.5782,70.607,100671.0
2024-01-03 12:20:00,73.53,73.6,73.53,73.57,61610.0,70.607,70.6743,70.607,70.6455,61610.0
2024-01-03 12:30:00,73.58,73.63,73.57,73.61,33872.0,70.6551,70.7031,70.6455,70.6839,33872.0
2024-01-03 12:40:00,73.61,73.69,73.57,73.62,64574.0,70.6839,70.7607,70.6455,70.6935,64574.0
2024-01-03 12:50:00,73.61,73.61,73.57,73.61,37896.0,70.6839,70.6839,70.6455,70.6839,37896.0
2024-01-03 13:00:00,73.61,73.66,73.53,73.61,41297.0,70.6839,70.7319,70.607,70.6839,41297.0
2024-01-03 13:10:00,73.61,73.63,73.53,73.54,51669.0,70.6839,70.7031,70.607,70.6166,51669.0
2024-01-03 13:20:00,73.53,73.54,73.41,73.45,32645.0,70.607,70.6166,70.4918,70.5302,32645.0
2024-01-03 13:30:00,73.45,73.48,73.4,73.47,29554.0,70.5302,70.559,70.4822,70.5494,29554.0
2024-01-03 13:40:00,73.48,73.52,73.44,73.47,32419.0,70.559,70.5974,70.5206,70.5494,32419.0
2024-01-03 13:50:00,73.47,73.5,73.38,73.43,62542.0,70.5494,70.5782,70.463,70.511,62542.0
2024-01-03 14:00:00,73.42,73.5,73.37,73.44,45510.0,70.5014,70.5782,70.4534,70.5206,45510.0
2024-01-03 14:10:00,73.44,73.51,73.41,73.45,35540.0,70.5206,70.5878,70.4918,70.5302,35540.0
2024-01-03 14:20:00,73.45,73.65,73.42,73.59,58841.0,70.5302,70.7223,70.5014,70.6647,58841.0
2024-01-03 14:30:00,73.6,73.65,73.53,73.56,54086.0,70.6743,70.7223,70.607,70.6358,54086.0
2024-01-03 14:40:00,73.56,73.59,73.5,73.54,29447.0,70.6358,70.6647,70.5782,70.6166,29447.0
2024-01-03 14:50:00,73.55,73.55,73.48,73.5,36765.0,70.6262,70.6262,70.559,70.5782,36765.0
2024-01-03 15:00:00,73.5,73.5,73.36,73.4,48962.0,70.5782,70.5782,70.4438,70.4822,48962.0
2024-01-03 15:10:00,73.41,73.41,73.29,73.35,49160.0,70.4918,70.4918,70.3766,70.4342,49160.0
2024-01-03 15:20:00,73.36,73.37,73.31,73.37,53584.0,70.4438,70.4534,70.3958,70.4534,53584.0
2024-01-03 15:30:00,73.37,73.42,73.33,73.41,59519.0,70.4534,70.5014,70.415,70.4918,59519.0
2024-01-03 15:40:00,73.4,73.46,73.38,73.42,84681.0,70.4822,70.5398,70.463,70.5014,84681.0
2024-01-03 15:50:00,73.41,73.43,73.2,73.27,533483.0,70.4918,70.511,70.2902,70.3574,533483.0
2024-01-04 09:30:00,73.09,73.56,73.04,73.51,128553.0,70.1845,70.6358,70.1365,70.5878,128553.0
2024-01-04 09:40:00,73.52,73.59,73.45,73.52,49599.0,70.5974,70.6647,70.5302,70.5974,49599.0
2024-01-04 09:50:00,73.51,73.61,73.46,73.5,69953.0,70.5878,70.6839,70.5398,70.5782,69953.0
2024-01-04 10:00:00,73.52,73.66,73.51,73.59,59978.0,70.5974,70.7319,70.5878,70.6647,59978.0
2024-01-04 10:10:00,73.59,73.62,73.45,73.45,80203.0,70.6647,70.6935,70.5302,70.5302,80203.0
2024-01-04 10:20:00,73.45,73.54,73.35,73.53,56872.0,70.5302,70.6166,70.4342,70.607,56872.0
2024-01-04 10:30:00,73.53,73.65,73.52,73.62,34275.0,70.607,70.7223,70.5974,70.6935,34275.0
2024-01-04 10:40:00,73.62,73.73,73.61,73.7,45705.0,70.6935,70.7991,70.6839,70.7703,45705.0
2024-01-04 10:50:00,73.7,73.79,73.62,73.78,67030.0,70.7703,70.8567,70.6935,70.8471,67030.0
2024-01-04 11:00:00,73.79,73.8,73.69,73.7,93208.0,70.8567,70.8663,70.7607,70.7703,93208.0
2024-01-04 11:10:00,73.69,73.86,73.69,73.73,78805.0,70.7607,70.9239,70.7607,70.7991,78805.0
2024-01-04 11:20:00,73.73,73.85,73.7,73.78,37176.0,70.7991,70.9143,70.7703,70.8471,37176.0
2024-01-04 11:30:00,73.8,73.81,73.64,73.67,41363.0,70.8663,70.8759,70.7127,70.7415,41363.0
2024-01-04 11:40:00,73.68,73.69,73.57,73.69,54435.0,70.7511,70.7607,70.6455,70.7607,54435.0
2024-01-04 11:50:00,73.67,73.68,73.56,73.58,65733.0,70.7415,70.7511,70.6358,70.6551,65733.0
2024-01-04 12:00:00,73.58,73.63,73.54,73.6,47829.0,70.6551,70.7031,70.6166,70.6743,47829.0
2024-01-04 12:10:00,73.6,73.62,73.54,73.58,54196.0,70.6743,70.6935,70.6166,70.6551,54196.0
2024-01-04 12:20:00,73.58,73.59,73.46,73.53,73238.0,70.6551,70.6647,70.5398,70.607,73238.0
2024-01-04 12:30:00,73.54,73.56,73.41,73.56,29602.0,70.6166,70.6358,70.4918,70.6358,29602.0
2024-01-04 12:40:00,73.55,73.55,73.45,73.51,42796.0,70.6262,70.6262,70.5302,70.5878,42796.0
2024-01-04 12:50:00,73.51,73.54,73.44,73.47,37890.0,70.5878,70.6166,70.5206,70.5494,37890.0
2024-01-04 13:00:00,73.47,73.54,73.44,73.48,32870.0,70.5494,70.6166,70.5206,70.559,32870.0
2024-01-04 13:10:00,73.48,73.51,73.44,73.47,26705.0,70.559,70.5878,70.5206,70.5494,26705.0
2024-01-04 13:20:00,73.47,73.57,73.47,73.53,38855.0,70.5494,70.6455,70.5494,70.607,38855.0
2024-01-04 13:30:00,73.54,73.56,73.47,73.53,32399.0,70.6166,70.6358,70.5494,70.607,32399.0
2024-01-04 13:40:00,73.53,73.57,73.51,73.53,23046.0,70.607,70.6455,70.5878,70.607,23046.0
2024-01-04 13:50:00,73.53,73.59,73.48,73.49,26779.0,70.607,70.6647,70.559,70.5686,26779.0
2024-01-04 14:00:00,73.49,73.54,73.47,73.49,30456.0,70.5686,70.6166,70.5494,70.5686,30456.0
2024-01-04 14:10:00,73.5,73.54,73.44,73.46,68924.0,70.5782,70.6166,70.5206,70.5398,68924.0
2024-01-04 14:20:00,73.46,73.51,73.41,73.46,33775.0,70.5398,70.5878,70.4918,70.5398,33775.0
2024-01-04 14:30:00,73.46,73.47,73.36,73.42,34447.0,70.5398,70.5494,70.4438,70.5014,34447.0
2024-01-04 14:40:00,73.41,73.42,73.35,73.41,52275.0,70.4918,70.5014,70.4342,70.4918,52275.0
2024-01-04 14:50:00,73.41,73.45,73.36,73.37,48356.0,70.4918,70.5302,70.4438,70.4534,48356.0
2024-01-04 15:00:00,73.37,73.41,73.3,73.41,54418.0,70.4534,70.4918,70.3862,70.4918,54418.0
2024-01-04 15:10:00,73.41,73.48,73.39,73.4,51526.0,70.4918,70.559,70.4726,70.4822,51526.0
2024-01-04 15:20:00,73.4,73.49,73.39,73.45,64385.0,70.4822,70.5686,70.4726,70.5302,64385.0
2024-01-04 15:30:00,73.45,73.55,73.44,73.52,81021.0,70.5302,70.6262,70.5206,70.5974,81021.0
2024-01-04 15:40:00,73.53,73.55,73.48,73.48,95846.0,70.607,70.6262,70.559,70.559,95846.0
2024-01-04 15:50:00,73.48,73.5,73.25,73.29,527801.0,70.559,70.5782,70.3382,70.3766,527801.0
2024-01-05 09:30:00,73.06,73.11,72.71,72.94,119705.0,70.1557,70.2037,69.8196,70.0405,119705.0
2024-01-05 09:40:00,72.94,73.08,72.89,73.03,62526.0,70.0405,70.1749,69.9925,70.1269,62526.0
2024-01-05 09:50:00,73.03,73.14,72.96,73.1,63926.0,70.1269,70.2325,70.0597,70.1941,63926.0
2024-01-05 10:00:00,73.12,73.29,73.09,73.27,103102.0,70.2133,70.3766,70.1845,70.3574,103102.0
2024-01-05 10:10:00,73.27,73.35,73.2,73.27,91104.0,70.3574,70.4342,70.2902,70.3574,91104.0
2024-01-05 10:20:00,73.26,73.32,73.26,73.3,31641.0,70.3478,70.4054,70.3478,70.3862,31641.0
2024-01-05 10:30:00,73.3,73.35,73.19,73.2,33081.0,70.3862,70.4342,70.2806,70.2902,33081.0
2024-01-05 10:40:00,73.2,73.38,73.18,73.29,54394.0,70.2902,70.463,70.271,70.3766,54394.0
2024-01-05 10:50:00,73.28,73.39,73.25,73.36,83302.0,70.367,70.4726,70.3382,70.4438,83302.0
2024-01-05 11:00:00,73.35,73.44,73.34,73.41,33437.0,70.4342,70.5206,70.4246,70.4918,33437.0
2024-01-05 11:10:00,73.42,73.42,73.22,73.26,36817.0,70.5014,70.5014,70.3094,70.3478,36817.0
2024-01-05 11:20:00,73.26,73.31,73.14,73.18,35694.0,70.3478,70.3958,70.2325,70.271,35694.0
2024-01-05 11:30:00,73.17,73.23,73.08,73.08,44590.0,70.2614,70.319,70.1749,70.1749,44590.0
2024-01-05 11:40:00,73.09,73.1,72.98,72.98,24977.0,70.1845,70.1941,70.0789,70.0789,24977.0
2024-01-05 11:50:00,72.98,73.02,72.9,72.95,33231.0,70.0789,70.1173,70.0021,70.0501,33231.0
2024-01-05 12:00:00,72.95,72.99,72.81,72.82,27002.0,70.0501,70.0885,69.9157,69.9253,27002.0
2024-01-05 12:10:00,72.82,72.82,72.73,72.79,37723.0,69.9253,69.9253,69.8388,69.8965,37723.0
2024-01-05 12:20:00,72.8,72.82,72.74,72.77,41008.0,69.9061,69.9253,69.8484,69.8773,41008.0
2024-01-05 12:30:00,72.77,72.83,72.74,72.75,31558.0,69.8773,69.9349,69.8484,69.858,31558.0
2024-01-05 12:40:00,72.76,72.81,72.71,72.75,26190.0,69.8677,69.9157,69.8196,69.858,26190.0
2024-01-05 12:50:00,72.75,72.79,72.69,72.73,17153.0,69.858,69.8965,69.8004,69.8388,17153.0
2024-01-05 13:00:00,72.73,72.73,72.62,72.63,26905.0,69.8388,69.8388,69.7332,69.7428,26905.0
2024-01-05 13:10:00,72.63,72.72,72.6,72.63,42382.0,69.7428,69.8292,69.714,69.7428,42382.0
2024-01-05 13:20:00,72.64,72.85,72.63,72.83,22887.0,69.7524,69.9541,69.7428,69.9349,22887.0
2024-01-05 13:30:00,72.84,72.94,72.81,72.94,32294.0,69.9445,70.0405,69.9157,70.0405,32294.0
2024-01-05 13:40:00,72.94,72.96,72.89,72.92,21457.0,70.0405,70.0597,69.9925,70.0213,21457.0
2024-01-05 13:50:00,72.93,73.01,72.92,73.0,30409.0,70.0309,70.1077,70.0213,70.0981,30409.0
2024-01-05 14:00:00,73.0,73.02,72.97,73.01,27213.0,70.0981,70.1173,70.0693,70.1077,27213.0
2024-01-05 14:10:00,73.03,73.15,73.02,73.06,30372.0,70.1269,70.2421,70.1173,70.1557,30372.0
2024-01-05 14:20:00,73.05,73.09,73.0,73.05,32525.0,70.1461,70.1845,70.0981,70.1461,32525.0
2024-01-05 14:30:00,73.06,73.14,73.06,73.11,26043.0,70.1557,70.2325,70.1557,70.2037,26043.0
2024-01-05 14:40:00,73.1,73.1,72.99,73.02,30957.0,70.1941,70.1941,70.0885,70.1173,30957.0
2024-01-05 14:50:00,73.01,73.01,72.91,72.92,24092.0,70.1077,70.1077,70.0117,70.0213,24092.0
2024-01-05 15:00:00,72.92,72.97,72.88,72.91,33740.0,70.0213,70.0693,69.9829,70.0117,33740.0
2024-01-05 15:10:00,72.91,72.97,72.89,72.91,32020.0,70.0117,70.0693,69.9925,70.0117,32020.0
2024-01-05 15:20:00,72.91,72.97,72.89,72.92,46350.0,70.0117,70.0693,69.9925,70.0213,46350.0
2024-01-05 15:30:00,72.92,72.95,72.88,72.94,75102.0,70.0213,70.0501,69.9829,70.0405,75102.0
2024-01-05 15:40:00,72.94,73.07,72.91,73.06,95456.0,70.0405,70.1653,70.0117,70.1557,95456.0
2024-01-05 15:50:00,73.07,73.14,73.02,73.09,347530.0,70.1653,70.2325,70.1173,70.1845,347530.0
2024-01-08 09:30:00,73.1,73.55,73.1,73.48,118447.0,70.1941,70.6262,70.1941,70.559,118447.0
2024-01-08 09:40:00,73.46,73.65,73.41,73.62,105488.0,70.5398,70.7223,70.4918,70.6935,105488.0
2024-01-08 09:50:00,73.62,73.63,73.32,73.38,77949.0,70.6935,70.7031,70.4054,70.463,77949.0
2024-01-08 10:00:00,73.38,73.44,73.16,73.21,70878.0,70.463,70.5206,70.2518,70.2998,70878.0
2024-01-08 10:10:00,73.2,73.37,73.17,73.32,77514.0,70.2902,70.4534,70.2614,70.4054,77514.0
2024-01-08 10:20:00,73.32,73.46,73.26,73.32,72984.0,70.4054,70.5398,70.3478,70.4054,72984.0
2024-01-08 10:30:00,73.33,73.42,73.29,73.32,112913.0,70.415,70.5014,70.3766,70.4054,112913.0
2024-01-08 10:40:00,73.31,73.46,73.29,73.46,68652.0,70.3958,70.5398,70.3766,70.5398,68652.0
2024-01-08 10:50:00,73.47,73.47,73.3,73.38,76548.0,70.5494,70.5494,70.3862,70.463,76548.0
2024-01-08 11:00:00,73.39,73.5,73.34,73.46,77739.0,70.4726,70.5782,70.4246,70.5398,77739.0
2024-01-08 11:10:00,73.47,73.48,73.36,73.37,40386.0,70.5494,70.559,70.4438,70.4534,40386.0
2024-01-08 11:20:00,73.37,73.49,73.36,73.42,32870.0,70.4534,70.5686,70.4438,70.5014,32870.0
2024-01-08 11:30:00,73.42,73.48,73.38,73.45,37560.0,70.5014,70.559,70.463,70.5302,37560.0
2024-01-08 11:40:00,73.45,73.54,73.38,73.46,40918.0,70.5302,70.6166,70.463,70.5398,40918.0
2024-01-08 11:50:00,73.47,73.53,73.44,73.5,40423.0,70.5494,70.607,70.5206,70.5782,40423.0
2024-01-08 12:00:00,73.49,73.59,73.48,73.58,44595.0,70.5686,70.6647,70.559,70.6551,44595.0
2024-01-08 12:10:00,73.58,73.64,73.54,73.55,62495.0,70.6551,70.7127,70.6166,70.6262,62495.0
2024-01-08 12:20:00,73.55,73.55,73.46,73.52,29133.0,70.6262,70.6262,70.5398,70.5974,29133.0
2024-01-08 12:30:00,73.52,73.57,73.48,73.53,49698.0,70.5974,70.6455,70.559,70.607,49698.0
2024-01-08 12:40:00,73.53,73.58,73.47,73.53,49698.0,70.607,70.6551,70.5494,70.607,49698.0
2024-01-08 12:50:00,73.53,73.59,73.51,73.58,23003.0,70.607,70.6647,70.5878,70.6551,23003.0
2024-01-08 13:00:00,73.57,73.6,73.51,73.52,28929.0,70.6455,70.6743,70.5878,70.5974,28929.0
2024-01-08 13:10:00,73.52,73.53,73.46,73.48,48917.0,70.5974,70.607,70.5398,70.559,48917.0
2024-01-08 13:20:00,73.47,73.49,73.36,73.4,35650.0,70.5494,70.5686,70.4438,70.4822,35650.0
2024-01-08 13:30:00,73.4,73.41,73.27,73.3,66806.0,70.4822,70.4918,70.3574,70.3862,66806.0
2024-01-08 13:40:00,73.3,73.38,73.29,73.34,57819.0,70.3862,70.463,70.3766,70.4246,57819.0
2024-01-08 13:50:00,73.34,73.45,73.31,73.44,25411.0,70.4246,70.5302,70.3958,70.5206,25411.0
2024-01-08 14:00:00,73.45,73.45,73.32,73.33,51935.0,70.5302,70.5302,70.4054,70.415,51935.0
2024-01-08 14:10:00,73.31,73.49,73.31,73.48,39801.0,70.3958,70.5686,70.3958,70.559,39801.0
2024-01-08 14:20:00,73.48,73.62,73.43,73.59,51685.0,70.559,70.6935,70.511,70.6647,51685.0
2024-01-08 14:30:00,73.6,73.69,73.58,73.61,87502.0,70.6743,70.7607,70.6551,70.6839,87502.0
2024-01-08 14:40:00,73.6,73.69,73.59,73.69,63067.0,70.6743,70.7607,70.6647,70.7607,63067.0
2024-01-08 14:50:00,73.69,73.75,73.66,73.75,57724.0,70.7607,70.8183,70.7319,70.8183,57724.0
2024-01-08 15:00:00,73.75,73.8,73.69,73.76,65132.0,70.8183,70.8663,70.7607,70.8279,65132.0
2024-01-08 15:10:00,73.76,73.81,73.7,73.79,96275.0,70.8279,70.8759,70.7703,70.8567,96275.0
2024-01-08 15:20:00,73.79,73.83,73.75,73.78,99764.0,70.8567,70.8951,70.8183,70.8471,99764.0
2024-01-08 15:30:00,73.78,73.84,73.75,73.83,99210.0,70.8471,70.9047,70.8183,70.8951,99210.0
2024-01-08 15:40:00,73.83,73.84,73.69,73.7,179333.0,70.8951,70.9047,70.7607,70.7703,179333.0
2024-01-08 15:50:00,73.7,73.78,73.66,73.71,679936.0,70.7703,70.8471,70.7319,70.7799,679936.0
2024-01-09 09:30:00,73.09,73.15,72.63,72.89,266524.0,70.1845,70.2421,69.7428,69.9925,266524.0
2024-01-09 09:40:00,72.91,73.19,72.9,73.19,125873.0,70.0117,70.2806,70.0021,70.2806,125873.0
2024-01-09 09:50:00,73.19,73.21,73.02,73.12,82285.0,70.2806,70.2998,70.1173,70.2133,82285.0
2024-01-09 10:00:00,73.13,73.23,73.1,73.12,64541.0,70.2229,70.319,70.1941,70.2133,64541.0
2024-01-09 10:10:00,73.11,73.23,73.08,73.16,51614.0,70.2037,70.319,70.1749,70.2518,51614.0
2024-01-09 10:20:00,73.15,73.15,72.96,72.99,59183.0,70.2421,70.2421,70.0597,70.0885,59183.0
2024-01-09 10:30:00,72.98,73.19,72.98,72.99,58228.0,70.0789,70.2806,70.0789,70.0885,58228.0
2024-01-09 10:40:00,72.99,73.07,72.97,73.02,61828.0,70.0885,70.1653,70.0693,70.1173,61828.0
2024-01-09 10:50:00,73.05,73.17,73.04,73.15,48310.0,70.1461,70.2614,70.1365,70.2421,48310.0
2024-01-09 11:00:00,73.15,73.37,73.14,73.37,67255.0,70.2421,70.4534,70.2325,70.4534,67255.0
2024-01-09 11:10:00,73.38,73.41,73.28,73.36,56432.0,70.463,70.4918,70.367,70.4438,56432.0
2024-01-09 11:20:00,73.38,73.44,73.25,73.27,62849.0,70.463,70.5206,70.3382,70.3574,62849.0
2024-01-09 11:30:00,73.27,73.4,73.23,73.31,71710.0,70.3574,70.4822,70.319,70.3958,71710.0
2024-01-09 11:40:00,73.31,73.35,73.24,73.27,66413.0,70.3958,70.4342,70.3286,70.3574,66413.0
2024-01-09 11:50:00,73.28,73.29,73.18,73.26,48953.0,70.367,70.3766,70.271,70.3478,48953.0
2024-01-09 12:00:00,73.26,73.28,73.18,73.2,92607.0,70.3478,70.367,70.271,70.2902,92607.0
2024-01-09 12:10:00,73.2,73.22,73.15,73.17,67077.0,70.2902,70.3094,70.2421,70.2614,67077.0
2024-01-09 12:20:00,73.16,73.22,73.14,73.17,37789.0,70.2518,70.3094,70.2325,70.2614,37789.0
2024-01-09 12:30:00,73.19,73.23,73.16,73.19,23992.0,70.2806,70.319,70.2518,70.2806,23992.0
2024-01-09 12:40:00,73.2,73.26,73.18,73.23,27139.0,70.2902,70.3478,70.271,70.319,27139.0
2024-01-09 12:50:00,73.24,73.3,73.21,73.27,30106.0,70.3286,70.3862,70.2998,70.3574,30106.0
2024-01-09 13:00:00,73.27,73.39,73.26,73.32,37048.0,70.3574,70.4726,70.3478,70.4054,37048.0
2024-01-09 13:10:00,73.31,73.33,73.23,73.24,49400.0,70.3958,70.415,70.319,70.3286,49400.0
2024-01-09 13:20:00,73.25,73.32,73.24,73.32,26625.0,70.3382,70.4054,70.3286,70.4054,26625.0
2024-01-09 13:30:00,73.32,73.35,73.26,73.33,46733.0,70.4054,70.4342,70.3478,70.415,46733.0
2024-01-09 13:40:00,73.33,73.41,73.28,73.36,30435.0,70.415,70.4918,70.367,70.4438,30435.0
2024-01-09 13:50:00,73.36,73.46,73.36,73.39,28295.0,70.4438,70.5398,70.4438,70.4726,28295.0
2024-01-09 14:00:00,73.39,73.44,73.37,73.39,29960.0,70.4726,70.5206,70.4534,70.4726,29960.0
2024-01-09 14:10:00,73.39,73.43,73.35,73.42,41006.0,70.4726,70.511,70.4342,70.5014,41006.0
2024-01-09 14:20:00,73.42,73.47,73.4,73.42,44403.0,70.5014,70.5494,70.4822,70.5014,44403.0
2024-01-09 14:30:00,73.41,73.48,73.38,73.42,46407.0,70.4918,70.559,70.463,70.5014,46407.0
2024-01-09 14:40:00,73.42,73.46,73.41,73.45,31730.0,70.5014,70.5398,70.4918,70.5302,31730.0
2024-01-09 14:50:00,73.45,73.49,73.4,73.42,43800.0,70.5302,70.5686,70.4822,70.5014,43800.0
2024-01-09 15:00:00,73.42,73.45,73.33,73.44,141218.0,70.5014,70.5302,70.415,70.5206,141218.0
2024-01-09 15:10:00,73.45,73.59,73.44,73.53,58392.0,70.5302,70.6647,70.5206,70.607,58392.0
2024-01-09 15:20:00,73.53,73.6,73.5,73.56,60365.0,70.607,70.6743,70.5782,70.6358,60365.0
2024-01-09 15:30:00,73.56,73.71,73.55,73.67,115975.0,70.6358,70.7799,70.6262,70.7415,115975.0
2024-01-09 15:40:00,73.68,73.71,73.63,73.66,128203.0,70.7511,70.7799,70.7031,70.7319,128203.0
2024-01-09 15:50:00,73.66,73.77,73.63,73.73,486607.0,70.7319,70.8375,70.7031,70.7991,486607.0
2024-01-10 09:30:00,73.7,73.72,73.44,73.61,195684.0,70.7703,70.7895,70.5206,70.6839,195684.0
2024-01-10 09:40:00,73.62,73.77,73.59,73.64,89832.0,70.6935,70.8375,70.6647,70.7127,89832.0
2024-01-10 09:50:00,73.63,73.7,73.47,73.51,73378.0,70.7031,70.7703,70.5494,70.5878,73378.0
2024-01-10 10:00:00,73.51,73.61,73.37,73.38,60851.0,70.5878,70.6839,70.4534,70.463,60851.0
2024-01-10 10:10:00,73.38,73.4,73.26,73.34,45009.0,70.463,70.4822,70.3478,70.4246,45009.0
2024-01-10 10:20:00,73.34,73.41,73.3,73.37,34123.0,70.4246,70.4918,70.3862,70.4534,34123.0
2024-01-10 10:30:00,73.37,73.4,73.34,73.34,59276.0,70.4534,70.4822,70.4246,70.4246,59276.0
2024-01-10 10:40:00,73.34,73.35,73.23,73.27,38032.0,70.4246,70.4342,70.319,70.3574,38032.0
2024-01-10 10:50:00,73.27,73.27,73.1,73.13,50693.0,70.3574,70.3574,70.1941,70.2229,50693.0
2024-01-10 11:00:00,73.13,73.16,72.98,73.01,72485.0,70.2229,70.2518,70.0789,70.1077,72485.0
2024-01-10 11:10:00,73.01,73.04,72.95,73.02,71052.0,70.1077,70.1365,70.0501,70.1173,71052.0
2024-01-10 11:20:00,73.02,73.12,73.01,73.11,48389.0,70.1173,70.2133,70.1077,70.2037,48389.0
2024-01-10 11:30:00,73.11,73.13,73.06,73.13,43430.0,70.2037,70.2229,70.1557,70.2229,43430.0
2024-01-10 11:40:00,73.13,73.18,73.11,73.15,51243.0,70.2229,70.271,70.2037,70.2421,51243.0
2024-01-10 11:50:00,73.14,73.22,73.09,73.2,35070.0,70.2325,70.3094,70.1845,70.2902,35070.0
2024-01-10 12:00:00,73.2,73.23,73.12,73.2,31511.0,70.2902,70.319,70.2133,70.2902,31511.0
2024-01-10 12:10:00,73.2,73.2,73.14,73.15,40286.0,70.2902,70.2902,70.2325,70.2421,40286.0
2024-01-10 12:20:00,73.15,73.18,73.08,73.12,45038.0,70.2421,70.271,70.1749,70.2133,45038.0
2024-01-10 12:30:00,73.12,73.13,72.99,73.0,38661.0,70.2133,70.2229,70.0885,70.0981,38661.0
2024-01-10 12:40:00,72.98,73.02,72.92,72.98,29905.0,70.0789,70.1173,70.0213,70.0789,29905.0
2024-01-10 12:50:00,72.98,73.07,72.96,73.03,24189.0,70.0789,70.1653,70.0597,70.1269,24189.0
2024-01-10 13:00:00,73.03,73.03,72.91,72.92,54652.0,70.1269,70.1269,70.0117,70.0213,54652.0
2024-01-10 13:10:00,72.92,72.92,72.81,72.87,55731.0,70.0213,70.0213,69.9157,69.9733,55731.0
2024-01-10 13:20:00,72.87,72.95,72.83,72.9,40085.0,69.9733,70.0501,69.9349,70.0021,40085.0
2024-01-10 13:30:00,72.9,72.92,72.84,72.85,37935.0,70.0021,70.0213,69.9445,69.9541,37935.0
2024-01-10 13:40:00,72.85,72.91,72.84,72.89,31579.0,69.9541,70.0117,69.9445,69.9925,31579.0
2024-01-10 13:50:00,72.9,72.91,72.85,72.87,33339.0,70.0021,70.0117,69.9541,69.9733,33339.0
2024-01-10 14:00:00,72.87,72.92,72.84,72.87,42241.0,69.9733,70.0213,69.9445,69.9733,42241.0
2024-01-10 14:10:00,72.87,72.97,72.85,72.9,77593.0,69.9733,70.0693,69.9541,70.0021,77593.0
2024-01-10 14:20:00,72.9,73.03,72.87,73.02,47148.0,70.0021,70.1269,69.9733,70.1173,47148.0
2024-01-10 14:30:00,73.02,73.06,72.99,73.03,59714.0,70.1173,70.1557,70.0885,70.1269,59714.0
2024-01-10 14:40:00,73.03,73.1,73.01,73.05,51057.0,70.1269,70.1941,70.1077,70.1461,51057.0
2024-01-10 14:50:00,73.05,73.09,73.01,73.05,54438.0,70.1461,70.1845,70.1077,70.1461,54438.0
2024-01-10 15:00:00,73.06,73.18,73.05,73.14,54858.0,70.1557,70.271,70.1461,70.2325,54858.0
2024-01-10 15:10:00,73.13,73.19,73.06,73.06,79731.0,70.2229,70.2806,70.1557,70.1557,79731.0
2024-01-10 15:20:00,73.06,73.1,73.01,73.09,68206.0,70.1557,70.1941,70.1077,70.1845,68206.0
2024-01-10 15:30:00,73.09,73.11,73.02,73.03,92328.0,70.1845,70.2037,70.1173,70.1269,92328.0
2024-01-10 15:40:00,73.03,73.05,72.94,72.97,144502.0,70.1269,70.1461,70.0405,70.0693,144502.0
2024-01-10 15:50:00,72.96,73.09,72.93,73.07,463672.0,70.0597,70.1845,70.0309,70.1653,463672.0
2024-01-11 09:30:00,72.85,73.01,72.66,72.88,163754.0,69.9541,70.1077,69.7716,69.9829,163754.0
2024-01-11 09:40:00,72.88,73.01,72.8,72.87,155080.0,69.9829,70.1077,69.9061,69.9733,155080.0
2024-01-11 09:50:00,72.88,72.95,72.76,72.86,78395.0,69.9829,70.0501,69.8677,69.9637,78395.0
2024-01-11 10:00:00,72.84,73.06,72.84,72.93,72513.0,69.9445,70.1557,69.9445,70.0309,72513.0
2024-01-11 10:10:00,72.95,73.01,72.8,72.81,99353.0,70.0501,70.1077,69.9061,69.9157,99353.0
2024-01-11 10:20:00,72.8,72.84,72.59,72.62,143014.0,69.9061,69.9445,69.7044,69.7332,143014.0
2024-01-11 10:30:00,72.63,72.71,72.54,72.56,165063.0,69.7428,69.8196,69.6564,69.6756,165063.0
2024-01-11 10:40:00,72.56,72.59,72.48,72.58,67953.0,69.6756,69.7044,69.5988,69.6948,67953.0
2024-01-11 10:50:00,72.59,72.59,72.51,72.53,49413.0,69.7044,69.7044,69.6276,69.6468,49413.0
2024-01-11 11:00:00,72.53,72.59,72.44,72.52,80521.0,69.6468,69.7044,69.5604,69.6372,80521.0
2024-01-11 11:10:00,72.52,72.53,72.34,72.45,64121.0,69.6372,69.6468,69.4643,69.57,64121.0
2024-01-11 11:20:00,72.45,72.52,72.44,72.49,69124.0,69.57,69.6372,69.5604,69.6084,69124.0
2024-01-11 11:30:00,72.48,72.49,72.38,72.39,75509.0,69.5988,69.6084,69.5028,69.5124,75509.0
2024-01-11 11:40:00,72.38,72.5,72.38,72.48,65289.0,69.5028,69.618,69.5028,69.5988,65289.0
2024-01-11 11:50:00,72.48,72.51,72.28,72.31,138909.0,69.5988,69.6276,69.4067,69.4355,138909.0
2024-01-11 12:00:00,72.3,72.39,72.27,72.39,72007.0,69.4259,69.5124,69.3971,69.5124,72007.0
2024-01-11 12:10:00,72.41,72.5,72.41,72.47,40112.0,69.5316,69.618,69.5316,69.5892,40112.0
2024-01-11 12:20:00,72.47,72.5,72.41,72.45,42262.0,69.5892,69.618,69.5316,69.57,42262.0
2024-01-11 12:30:00,72.45,72.49,72.42,72.46,43890.0,69.57,69.6084,69.5412,69.5796,43890.0
2024-01-11 12:40:00,72.45,72.5,72.43,72.45,36792.0,69.57,69.618,69.5508,69.57,36792.0
2024-01-11 12:50:00,72.45,72.5,72.41,72.44,51937.0,69.57,69.618,69.5316,69.5604,51937.0
2024-01-11 13:00:00,72.44,72.51,72.43,72.48,41309.0,69.5604,69.6276,69.5508,69.5988,41309.0
2024-01-11 13:10:00,72.48,72.54,72.46,72.49,49784.0,69.5988,69.6564,69.5796,69.6084,49784.0
2024-01-11 13:20:00,72.48,72.58,72.47,72.56,35488.0,69.5988,69.6948,69.5892,69.6756,35488.0
2024-01-11 13:30:00,72.56,72.63,72.55,72.63,75683.0,69.6756,69.7428,69.666,69.7428,75683.0
2024-01-11 13:40:00,72.63,72.65,72.59,72.65,33889.0,69.7428,69.762,69.7044,69.762,33889.0
2024-01-11 13:50:00,72.65,72.79,72.64,72.78,53641.0,69.762,69.8965,69.7524,69.8869,53641.0
2024-01-11 14:00:00,72.78,72.87,72.77,72.86,48560.0,69.8869,69.9733,69.8773,69.9637,48560.0
2024-01-11 14:10:00,72.86,72.91,72.84,72.85,57908.0,69.9637,70.0117,69.9445,69.9541,57908.0
2024-01-11 14:20:00,72.86,72.92,72.82,72.92,39151.0,69.9637,70.0213,69.9253,70.0213,39151.0
2024-01-11 14:30:00,72.92,72.94,72.86,72.89,69922.0,70.0213,70.0405,69.9637,69.9925,69922.0
2024-01-11 14:40:00,72.89,72.9,72.79,72.79,56577.0,69.9925,70.0021,69.8965,69.8965,56577.0
2024-01-11 14:50:00,72.79,72.95,72.78,72.89,59772.0,69.8965,70.0501,69.8869,69.9925,59772.0
2024-01-11 15:00:00,72.89,72.9,72.78,72.78,59362.0,69.9925,70.0021,69.8869,69.8869,59362.0
2024-01-11 15:10:00,72.78,72.79,72.69,72.73,63337.0,69.8869,69.8965,69.8004,69.8388,63337.0
2024-01-11 15:20:00,72.73,72.75,72.65,72.67,66302.0,69.8388,69.858,69.762,69.7812,66302.0
2024-01-11 15:30:00,72.67,72.69,72.59,72.65,103172.0,69.7812,69.8004,69.7044,69.762,103172.0
2024-01-11 15:40:00,72.65,72.72,72.62,72.72,122031.0,69.762,69.8292,69.7332,69.8292,122031.0
2024-01-11 15:50:00,72.71,72.86,72.65,72.79,490672.0,69.8196,69.9637,69.762,69.8965,490672.0
2024-01-12 09:30:00,73.16,73.38,72.99,73.19,244387.0,70.2518,70.463,70.0885,70.2806,244387.0
2024-01-12 09:40:00,73.19,73.21,73.01,73.01,77777.0,70.2806,70.2998,70.1077,70.1077,77777.0
2024-01-12 09:50:00,73.03,73.09,72.92,72.95,55188.0,70.1269,70.1845,70.0213,70.0501,55188.0
2024-01-12 10:00:00,72.95,72.98,72.85,72.9,98846.0,70.0501,70.0789,69.9541,70.0021,98846.0
2024-01-12 10:10:00,72.92,72.96,72.72,72.75,68946.0,70.0213,70.0597,69.8292,69.858,68946.0
2024-01-12 10:20:00,72.75,72.85,72.73,72.78,61148.0,69.858,69.9541,69.8388,69.8869,61148.0
2024-01-12 10:30:00,72.78,72.87,72.74,72.77,53736.0,69.8869,69.9733,69.8484,69.8773,53736.0
2024-01-12 10:40:00,72.77,72.9,72.76,72.82,49698.0,69.8773,70.0021,69.8677,69.9253,49698.0
2024-01-12 10:50:00,72.83,72.89,72.8,72.85,59399.0,69.9349,69.9925,69.9061,69.9541,59399.0
2024-01-12 11:00:00,72.84,72.91,72.76,72.89,45080.0,69.9445,70.0117,69.8677,69.9925,45080.0
2024-01-12 11:10:00,72.89,72.93,72.84,72.84,46392.0,69.9925,70.0309,69.9445,69.9445,46392.0
2024-01-12 11:20:00,72.84,72.86,72.75,72.77,74071.0,69.9445,69.9637,69.858,69.8773,74071.0
2024-01-12 11:30:00,72.77,72.88,72.72,72.81,58561.0,69.8773,69.9829,69.8292,69.9157,58561.0
2024-01-12 11:40:00,72.81,72.83,72.75,72.8,39697.0,69.9157,69.9349,69.858,69.9061,39697.0
2024-01-12 11:50:00,72.79,72.86,72.77,72.78,67887.0,69.8965,69.9637,69.8773,69.8869,67887.0
2024-01-12 12:00:00,72.78,72.83,72.75,72.77,93219.0,69.8869,69.9349,69.858,69.8773,93219.0
2024-01-12 12:10:00,72.78,72.91,72.77,72.89,78091.0,69.8869,70.0117,69.8773,69.9925,78091.0
2024-01-12 12:20:00,72.89,72.97,72.86,72.92,62248.0,69.9925,70.0693,69.9637,70.0213,62248.0
2024-01-12 12:30:00,72.92,72.94,72.86,72.86,59624.0,70.0213,70.0405,69.9637,69.9637,59624.0
2024-01-12 12:40:00,72.86,72.92,72.84,72.88,39262.0,69.9637,70.0213,69.9445,69.9829,39262.0
2024-01-12 12:50:00,72.87,72.93,72.82,72.86,52813.0,69.9733,70.0309,69.9253,69.9637,52813.0
2024-01-12 13:00:00,72.86,73.0,72.85,72.98,54327.0,69.9637,70.0981,69.9541,70.0789,54327.0
2024-01-12 13:10:00,72.98,73.02,72.96,72.98,67016.0,70.0789,70.1173,70.0597,70.0789,67016.0
2024-01-12 13:20:00,72.98,73.06,72.96,73.06,111936.0,70.0789,70.1557,70.0597,70.1557,111936.0
2024-01-12 13:30:00,73.06,73.1,73.03,73.09,65082.0,70.1557,70.1941,70.1269,70.1845,65082.0
2024-01-12 13:40:00,73.09,73.12,73.07,73.1,41431.0,70.1845,70.2133,70.1653,70.1941,41431.0
2024-01-12 13:50:00,73.11,73.11,73.06,73.08,35370.0,70.2037,70.2037,70.1557,70.1749,35370.0
2024-01-12 14:00:00,73.07,73.11,73.02,73.03,41432.0,70.1653,70.2037,70.1173,70.1269,41432.0
2024-01-12 14:10:00,73.02,73.09,73.01,73.08,30047.0,70.1173,70.1845,70.1077,70.1749,30047.0
2024-01-12 14:20:00,73.08,73.1,73.03,73.04,28957.0,70.1749,70.1941,70.1269,70.1365,28957.0
2024-01-12 14:30:00,73.04,73.05,72.9,72.95,40952.0,70.1365,70.1461,70.0021,70.0501,40952.0
2024-01-12 14:40:00,72.94,72.95,72.84,72.87,49487.0,70.0405,70.0501,69.9445,69.9733,49487.0
2024-01-12 14:50:00,72.87,72.91,72.82,72.89,56575.0,69.9733,70.0117,69.9253,69.9925,56575.0
2024-01-12 15:00:00,72.88,72.91,72.8,72.87,49055.0,69.9829,70.0117,69.9061,69.9733,49055.0
2024-01-12 15:10:00,72.86,72.93,72.85,72.9,52784.0,69.9637,70.0309,69.9541,70.0021,52784.0
2024-01-12 15:20:00,72.9,72.97,72.85,72.94,51583.0,70.0021,70.0693,69.9541,70.0405,51583.0
2024-01-12 15:30:00,72.95,73.02,72.93,72.98,73130.0,70.0501,70.1173,70.0309,70.0789,73130.0
2024-01-12 15:40:00,72.98,73.06,72.94,73.05,117068.0,70.0789,70.1557,70.0405,70.1461,117068.0
2024-01-12 15:50:00,73.05,73.14,73.02,73.1,435289.0,70.1461,70.2325,70.1173,70.1941,435289.0
2024-01-16 09:30:00,73.11,73.11,72.78,73.06,199426.0,70.2037,70.2037,69.8869,70.1557,199426.0
2024-01-16 09:40:00,73.04,73.13,72.95,72.96,111970.0,70.1365,70.2229,70.0501,70.0597,111970.0
2024-01-16 09:50:00,72.95,72.97,72.82,72.89,77605.0,70.0501,70.0693,69.9253,69.9925,77605.0
2024-01-16 10:00:00,72.89,73.04,72.88,72.99,84279.0,69.9925,70.1365,69.9829,70.0885,84279.0
2024-01-16 10:10:00,72.99,73.0,72.89,72.93,126716.0,70.0885,70.0981,69.9925,70.0309,126716.0
2024-01-16 10:20:00,72.95,73.08,72.93,73.05,82117.0,70.0501,70.1749,70.0309,70.1461,82117.0
2024-01-16 10:30:00,73.06,73.13,72.99,73.11,76308.0,70.1557,70.2229,70.0885,70.2037,76308.0
2024-01-16 10:40:00,73.12,73.17,73.09,73.12,52794.0,70.2133,70.2614,70.1845,70.2133,52794.0
2024-01-16 10:50:00,73.12,73.18,73.1,73.13,59719.0,70.2133,70.271,70.1941,70.2229,59719.0
2024-01-16 11:00:00,73.13,73.13,72.89,72.99,145321.0,70.2229,70.2229,69.9925,70.0885,145321.0
2024-01-16 11:10:00,73.01,73.15,72.99,73.13,61754.0,70.1077,70.2421,70.0885,70.2229,61754.0
2024-01-16 11:20:00,73.14,73.24,73.11,73.14,54614.0,70.2325,70.3286,70.2037,70.2325,54614.0
2024-01-16 11:30:00,73.14,73.21,73.1,73.15,61844.0,70.2325,70.2998,70.1941,70.2421,61844.0
2024-01-16 11:40:00,73.16,73.18,73.05,73.06,43277.0,70.2518,70.271,70.1461,70.1557,43277.0
2024-01-16 11:50:00,73.06,73.08,72.95,72.98,65082.0,70.1557,70.1749,70.0501,70.0789,65082.0
2024-01-16 12:00:00,72.98,73.01,72.9,72.92,56112.0,70.0789,70.1077,70.0021,70.0213,56112.0
2024-01-16 12:10:00,72.92,72.99,72.91,72.97,40096.0,70.0213,70.0885,70.0117,70.0693,40096.0
2024-01-16 12:20:00,72.96,73.02,72.95,73.0,61983.0,70.0597,70.1173,70.0501,70.0981,61983.0
2024-01-16 12:30:00,72.99,73.08,72.95,73.06,62732.0,70.0885,70.1749,70.0501,70.1557,62732.0
2024-01-16 12:40:00,73.05,73.05,72.95,72.97,57665.0,70.1461,70.1461,70.0501,70.0693,57665.0
2024-01-16 12:50:00,72.97,73.05,72.96,72.99,53993.0,70.0693,70.1461,70.0597,70.0885,53993.0
2024-01-16 13:00:00,72.98,73.1,72.96,73.06,57660.0,70.0789,70.1941,70.0597,70.1557,57660.0
2024-01-16 13:10:00,73.06,73.14,73.03,73.1,55998.0,70.1557,70.2325,70.1269,70.1941,55998.0
2024-01-16 13:20:00,73.11,73.16,73.03,73.15,43615.0,70.2037,70.2518,70.1269,70.2421,43615.0
2024-01-16 13:30:00,73.15,73.18,72.98,73.01,94839.0,70.2421,70.271,70.0789,70.1077,94839.0
2024-01-16 13:40:00,73.01,73.01,72.86,72.88,84283.0,70.1077,70.1077,69.9637,69.9829,84283.0
2024-01-16 13:50:00,72.87,72.9,72.82,72.84,32572.0,69.9733,70.0021,69.9253,69.9445,32572.0
2024-01-16 14:00:00,72.84,72.85,72.59,72.61,48058.0,69.9445,69.9541,69.7044,69.7236,48058.0
2024-01-16 14:10:00,72.61,72.67,72.55,72.56,73864.0,69.7236,69.7812,69.666,69.6756,73864.0
2024-01-16 14:20:00,72.56,72.71,72.55,72.64,65592.0,69.6756,69.8196,69.666,69.7524,65592.0
2024-01-16 14:30:00,72.64,72.71,72.61,72.66,59143.0,69.7524,69.8196,69.7236,69.7716,59143.0
2024-01-16 14:40:00,72.66,72.76,72.59,72.75,83058.0,69.7716,69.8677,69.7044,69.858,83058.0
2024-01-16 14:50:00,72.76,72.8,72.66,72.78,57778.0,69.8677,69.9061,69.7716,69.8869,57778.0
2024-01-16 15:00:00,72.78,72.84,72.75,72.8,45815.0,69.8869,69.9445,69.858,69.9061,45815.0
2024-01-16 15:10:00,72.79,72.83,72.72,72.79,70535.0,69.8965,69.9349,69.8292,69.8965,70535.0
2024-01-16 15:20:00,72.79,72.81,72.74,72.76,69137.0,69.8965,69.9157,69.8484,69.8677,69137.0
2024-01-16 15:30:00,72.76,72.8,72.7,72.76,184629.0,69.8677,69.9061,69.81,69.8677,184629.0
2024-01-16 15:40:00,72.75,72.79,72.68,72.79,203063.0,69.858,69.8965,69.7908,69.8965,203063.0
2024-01-16 15:50:00,72.78,72.86,72.74,72.84,598968.0,69.8869,69.9637,69.8484,69.9445,598968.0
2024-01-17 09:30:00,72.68,72.86,72.55,72.8,114314.0,69.7908,69.9637,69.666,69.9061,114314.0
2024-01-17 09:40:00,72.79,72.85,72.7,72.8,64606.0,69.8965,69.9541,69.81,69.9061,64606.0
2024-01-17 09:50:00,72.81,73.0,72.78,72.99,45183.0,69.9157,70.0981,69.8869,70.0885,45183.0
2024-01-17 10:00:00,72.98,73.11,72.97,73.04,142677.0,70.0789,70.2037,70.0693,70.1365,142677.0
2024-01-17 10:10:00,73.04,73.1,72.99,73.01,81111.0,70.1365,70.1941,70.0885,70.1077,81111.0
2024-01-17 10:20:00,73.0,73.18,72.99,73.17,53709.0,70.0981,70.271,70.0885,70.2614,53709.0
2024-01-17 10:30:00,73.17,73.25,73.15,73.2,56496.0,70.2614,70.3382,70.2421,70.2902,56496.0
2024-01-17 10:40:00,73.19,73.29,73.17,73.19,43458.0,70.2806,70.3766,70.2614,70.2806,43458.0
2024-01-17 10:50:00,73.19,73.23,73.12,73.21,84797.0,70.2806,70.319,70.2133,70.2998,84797.0
2024-01-17 11:00:00,73.21,73.28,73.13,73.24,52226.0,70.2998,70.367,70.2229,70.3286,52226.0
2024-01-17 11:10:00,73.24,73.29,73.22,73.23,39468.0,70.3286,70.3766,70.3094,70.319,39468.0
2024-01-17 11:20:00,73.23,73.33,73.19,73.27,49511.0,70.319,70.415,70.2806,70.3574,49511.0
2024-01-17 11:30:00,73.28,73.39,73.27,73.34,46645.0,70.367,70.4726,70.3574,70.4246,46645.0
2024-01-17 11:40:00,73.34,73.38,73.29,73.31,61455.0,70.4246,70.463,70.3766,70.3958,61455.0
2024-01-17 11:50:00,73.3,73.33,73.25,73.25,47365.0,70.3862,70.415,70.3382,70.3382,47365.0
2024-01-17 12:00:00,73.25,73.28,73.16,73.2,57867.0,70.3382,70.367,70.2518,70.2902,57867.0
2024-01-17 12:10:00,73.2,73.23,73.16,73.17,27489.0,70.2902,70.319,70.2518,70.2614,27489.0
2024-01-17 12:20:00,73.17,73.18,73.03,73.05,39913.0,70.2614,70.271,70.1269,70.1461,39913.0
2024-01-17 12:30:00,73.06,73.09,73.01,73.08,38605.0,70.1557,70.1845,70.1077,70.1749,38605.0
2024-01-17 12:40:00,73.07,73.09,73.0,73.09,37901.0,70.1653,70.1845,70.0981,70.1845,37901.0
2024-01-17 12:50:00,73.09,73.12,73.05,73.08,29035.0,70.1845,70.2133,70.1461,70.1749,29035.0
2024-01-17 13:00:00,73.08,73.16,73.07,73.12,35144.0,70.1749,70.2518,70.1653,70.2133,35144.0
2024-01-17 13:10:00,73.11,73.13,73.05,73.09,39695.0,70.2037,70.2229,70.1461,70.1845,39695.0
2024-01-17 13:20:00,73.09,73.09,72.99,73.05,41683.0,70.1845,70.1845,70.0885,70.1461,41683.0
2024-01-17 13:30:00,73.05,73.06,72.98,73.03,37231.0,70.1461,70.1557,70.0789,70.1269,37231.0
2024-01-17 13:40:00,73.03,73.1,73.01,73.09,66007.0,70.1269,70.1941,70.1077,70.1845,66007.0
2024-01-17 13:50:00,73.09,73.2,73.08,73.18,59552.0,70.1845,70.2902,70.1749,70.271,59552.0
2024-01-17 14:00:00,73.19,73.24,73.16,73.24,67693.0,70.2806,70.3286,70.2518,70.3286,67693.0
2024-01-17 14:10:00,73.24,73.29,73.2,73.28,45284.0,70.3286,70.3766,70.2902,70.367,45284.0
2024-01-17 14:20:00,73.28,73.32,73.22,73.25,49070.0,70.367,70.4054,70.3094,70.3382,49070.0
2024-01-17 14:30:00,73.25,73.37,73.24,73.36,42156.0,70.3382,70.4534,70.3286,70.4438,42156.0
2024-01-17 14:40:00,73.36,73.37,73.28,73.31,50778.0,70.4438,70.4534,70.367,70.3958,50778.0
2024-01-17 14:50:00,73.32,73.36,73.29,73.29,42537.0,70.4054,70.4438,70.3766,70.3766,42537.0
2024-01-17 15:00:00,73.29,73.3,73.2,73.23,59139.0,70.3766,70.3862,70.2902,70.319,59139.0
2024-01-17 15:10:00,73.23,73.28,73.19,73.26,51611.0,70.319,70.367,70.2806,70.3478,51611.0
2024-01-17 15:20:00,73.27,73.29,73.14,73.22,85803.0,70.3574,70.3766,70.2325,70.3094,85803.0
2024-01-17 15:30:00,73.22,73.29,73.18,73.26,81277.0,70.3094,70.3766,70.271,70.3478,81277.0
2024-01-17 15:40:00,73.26,73.28,73.13,73.16,189395.0,70.3478,70.367,70.2229,70.2518,189395.0
2024-01-17 15:50:00,73.16,73.35,73.16,73.3,474299.0,70.2518,70.4342,70.2518,70.3862,474299.0
2024-01-18 09:30:00,73.36,73.36,72.93,73.16,148403.0,70.4438,70.4438,70.0309,70.2518,148403.0
2024-01-18 09:40:00,73.17,73.18,72.92,73.08,98040.0,70.2614,70.271,70.0213,70.1749,98040.0
2024-01-18 09:50:00,73.09,73.12,72.87,72.91,67282.0,70.1845,70.2133,69.9733,70.0117,67282.0
2024-01-18 10:00:00,72.91,72.97,72.86,72.91,58387.0,70.0117,70.0693,69.9637,70.0117,58387.0
2024-01-18 10:10:00,72.92,72.94,72.69,72.72,151531.0,70.0213,70.0405,69.8004,69.8292,151531.0
2024-01-18 10:20:00,72.71,72.88,72.68,72.88,74937.0,69.8196,69.9829,69.7908,69.9829,74937.0
2024-01-18 10:30:00,72.9,72.98,72.84,72.95,94190.0,70.0021,70.0789,69.9445,70.0501,94190.0
2024-01-18 10:40:00,72.96,73.07,72.94,73.03,86532.0,70.0597,70.1653,70.0405,70.1269,86532.0
2024-01-18 10:50:00,73.03,73.06,72.92,72.94,53993.0,70.1269,70.1557,70.0213,70.0405,53993.0
2024-01-18 11:00:00,72.95,72.96,72.88,72.91,42024.0,70.0501,70.0597,69.9829,70.0117,42024.0
2024-01-18 11:10:00,72.91,72.97,72.87,72.91,34470.0,70.0117,70.0693,69.9733,70.0117,34470.0
2024-01-18 11:20:00,72.92,72.96,72.87,72.88,39048.0,70.0213,70.0597,69.9733,69.9829,39048.0
2024-01-18 11:30:00,72.88,72.94,72.85,72.92,53212.0,69.9829,70.0405,69.9541,70.0213,53212.0
2024-01-18 11:40:00,72.91,72.91,72.74,72.75,57695.0,70.0117,70.0117,69.8484,69.858,57695.0
2024-01-18 11:50:00,72.73,72.86,72.73,72.75,57334.0,69.8388,69.9637,69.8388,69.858,57334.0
2024-01-18 12:00:00,72.75,72.81,72.67,72.8,75496.0,69.858,69.9157,69.7812,69.9061,75496.0
2024-01-18 12:10:00,72.8,72.8,72.71,72.73,66403.0,69.9061,69.9061,69.8196,69.8388,66403.0
2024-01-18 12:20:00,72.73,72.8,72.71,72.77,46402.0,69.8388,69.9061,69.8196,69.8773,46402.0
2024-01-18 12:30:00,72.76,72.81,72.72,72.81,48443.0,69.8677,69.9157,69.8292,69.9157,48443.0
2024-01-18 12:40:00,72.81,72.86,72.79,72.81,39782.0,69.9157,69.9637,69.8965,69.9157,39782.0
2024-01-18 12:50:00,72.81,72.82,72.73,72.75,47946.0,69.9157,69.9253,69.8388,69.858,47946.0
2024-01-18 13:00:00,72.76,72.77,72.66,72.7,61052.0,69.8677,69.8773,69.7716,69.81,61052.0
2024-01-18 13:10:00,72.7,72.74,72.66,72.7,46747.0,69.81,69.8484,69.7716,69.81,46747.0
2024-01-18 13:20:00,72.7,72.73,72.65,72.69,33688.0,69.81,69.8388,69.762,69.8004,33688.0
2024-01-18 13:30:00,72.68,72.76,72.68,72.73,36061.0,69.7908,69.8677,69.7908,69.8388,36061.0
2024-01-18 13:40:00,72.73,72.75,72.69,72.73,48892.0,69.8388,69.858,69.8004,69.8388,48892.0
2024-01-18 13:50:00,72.73,72.77,72.71,72.71,31052.0,69.8388,69.8773,69.8196,69.8196,31052.0
2024-01-18 14:00:00,72.7,72.84,72.68,72.81,75473.0,69.81,69.9445,69.7908,69.9157,75473.0
2024-01-18 14:10:00,72.81,72.89,72.8,72.84,59987.0,69.9157,69.9925,69.9061,69.9445,59987.0
2024-01-18 14:20:00,72.84,72.94,72.82,72.89,66382.0,69.9445,70.0405,69.9253,69.9925,66382.0
2024-01-18 14:30:00,72.89,72.92,72.82,72.82,60607.0,69.9925,70.0213,69.9253,69.9253,60607.0
2024-01-18 14:40:00,72.82,72.84,72.74,72.81,71739.0,69.9253,69.9445,69.8484,69.9157,71739.0
2024-01-18 14:50:00,72.82,72.88,72.79,72.79,61567.0,69.9253,69.9829,69.8965,69.8965,61567.0
2024-01-18 15:00:00,72.8,72.85,72.77,72.83,63713.0,69.9061,69.9541,69.8773,69.9349,63713.0
2024-01-18 15:10:00,72.84,72.96,72.81,72.9,144025.0,69.9445,70.0597,69.9157,70.0021,144025.0
2024-01-18 15:20:00,72.89,72.95,72.86,72.92,99218.0,69.9925,70.0501,69.9637,70.0213,99218.0
2024-01-18 15:30:00,72.93,72.95,72.86,72.87,128559.0,70.0309,70.0501,69.9637,69.9733,128559.0
2024-01-18 15:40:00,72.85,72.88,72.81,72.86,134372.0,69.9541,69.9829,69.9157,69.9637,134372.0
2024-01-18 15:50:00,72.86,72.94,72.83,72.91,430683.0,69.9637,70.0405,69.9349,70.0117,430683.0
2024-01-19 09:30:00,72.96,72.98,72.62,72.64,486385.0,70.0597,70.0789,69.7332,69.7524,486385.0
2024-01-19 09:40:00,72.64,72.74,72.46,72.51,58733.0,69.7524,69.8484,69.5796,69.6276,58733.0
2024-01-19 09:50:00,72.51,72.57,72.47,72.57,45260.0,69.6276,69.6852,69.5892,69.6852,45260.0
2024-01-19 10:00:00,72.58,72.62,72.46,72.49,119672.0,69.6948,69.7332,69.5796,69.6084,119672.0
2024-01-19 10:10:00,72.5,72.7,72.42,72.7,47718.0,69.618,69.81,69.5412,69.81,47718.0
2024-01-19 10:20:00,72.7,72.72,72.53,72.62,38541.0,69.81,69.8292,69.6468,69.7332,38541.0
2024-01-19 10:30:00,72.61,72.62,72.5,72.53,31031.0,69.7236,69.7332,69.618,69.6468,31031.0
2024-01-19 10:40:00,72.53,72.62,72.49,72.56,33492.0,69.6468,69.7332,69.6084,69.6756,33492.0
2024-01-19 10:50:00,72.56,72.62,72.48,72.51,54676.0,69.6756,69.7332,69.5988,69.6276,54676.0
2024-01-19 11:00:00,72.52,72.65,72.49,72.63,69352.0,69.6372,69.762,69.6084,69.7428,69352.0
2024-01-19 11:10:00,72.63,72.69,72.58,72.62,112841.0,69.7428,69.8004,69.6948,69.7332,112841.0
2024-01-19 11:20:00,72.61,72.69,72.6,72.66,109610.0,69.7236,69.8004,69.714,69.7716,109610.0
2024-01-19 11:30:00,72.65,72.7,72.59,72.62,41675.0,69.762,69.81,69.7044,69.7332,41675.0
2024-01-19 11:40:00,72.63,72.66,72.55,72.59,53286.0,69.7428,69.7716,69.666,69.7044,53286.0
2024-01-19 11:50:00,72.59,72.74,72.57,72.72,123013.0,69.7044,69.8484,69.6852,69.8292,123013.0
2024-01-19 12:00:00,72.72,72.72,72.58,72.59,52386.0,69.8292,69.8292,69.6948,69.7044,52386.0
2024-01-19 12:10:00,72.6,72.73,72.58,72.7,88335.0,69.714,69.8388,69.6948,69.81,88335.0
2024-01-19 12:20:00,72.7,72.71,72.64,72.69,70099.0,69.81,69.8196,69.7524,69.8004,70099.0
2024-01-19 12:30:00,72.7,72.81,72.69,72.7,86475.0,69.81,69.9157,69.8004,69.81,86475.0
2024-01-19 12:40:00,72.7,72.74,72.64,72.7,67963.0,69.81,69.8484,69.7524,69.81,67963.0
2024-01-19 12:50:00,72.7,72.77,72.69,72.75,47376.0,69.81,69.8773,69.8004,69.858,47376.0
2024-01-19 13:00:00,72.75,72.76,72.67,72.7,56310.0,69.858,69.8677,69.7812,69.81,56310.0
2024-01-19 13:10:00,72.71,72.86,72.71,72.81,55492.0,69.8196,69.9637,69.8196,69.9157,55492.0
2024-01-19 13:20:00,72.81,72.87,72.79,72.83,45087.0,69.9157,69.9733,69.8965,69.9349,45087.0
2024-01-19 13:30:00,72.83,72.93,72.81,72.92,83848.0,69.9349,70.0309,69.9157,70.0213,83848.0
2024-01-19 13:40:00,72.92,72.94,72.84,72.89,129237.0,70.0213,70.0405,69.9445,69.9925,129237.0
2024-01-19 13:50:00,72.9,72.99,72.86,72.98,41815.0,70.0021,70.0885,69.9637,70.0789,41815.0
2024-01-19 14:00:00,72.98,72.99,72.88,72.92,53612.0,70.0789,70.0885,69.9829,70.0213,53612.0
2024-01-19 14:10:00,72.92,73.03,72.91,72.98,112259.0,70.0213,70.1269,70.0117,70.0789,112259.0
2024-01-19 14:20:00,72.99,73.13,72.98,73.06,96656.0,70.0885,70.2229,70.0789,70.1557,96656.0
2024-01-19 14:30:00,73.07,73.09,73.0,73.08,64599.0,70.1653,70.1845,70.0981,70.1749,64599.0
2024-01-19 14:40:00,73.08,73.09,72.97,73.04,59641.0,70.1749,70.1845,70.0693,70.1365,59641.0
2024-01-19 14:50:00,73.04,73.06,72.92,72.95,58248.0,70.1365,70.1557,70.0213,70.0501,58248.0
2024-01-19 15:00:00,72.96,73.07,72.92,73.01,117618.0,70.0597,70.1653,70.0213,70.1077,117618.0
2024-01-19 15:10:00,73.02,73.08,72.99,73.03,82742.0,70.1173,70.1749,70.0885,70.1269,82742.0
2024-01-19 15:20:00,73.04,73.04,72.94,72.97,78646.0,70.1365,70.1365,70.0405,70.0693,78646.0
2024-01-19 15:30:00,72.96,72.97,72.87,72.88,120370.0,70.0597,70.0693,69.9733,69.9829,120370.0
2024-01-19 15:40:00,72.88,72.89,72.83,72.87,146108.0,69.9829,69.9925,69.9349,69.9733,146108.0
2024-01-19 15:50:00,72.86,72.89,72.79,72.84,403096.0,69.9637,69.9925,69.8965,69.9445,403096.0
2024-01-22 09:30:00,72.79,73.07,72.65,73.06,171957.0,69.8965,70.1653,69.762,70.1557,171957.0
2024-01-22 09:40:00,73.05,73.3,73.03,73.28,101428.0,70.1461,70.3862,70.1269,70.367,101428.0
2024-01-22 09:50:00,73.28,73.36,73.16,73.18,80460.0,70.367,70.4438,70.2518,70.271,80460.0
2024-01-22 10:00:00,73.19,73.29,73.06,73.12,157559.0,70.2806,70.3766,70.1557,70.2133,157559.0
2024-01-22 10:10:00,73.11,73.19,73.0,73.13,95284.0,70.2037,70.2806,70.0981,70.2229,95284.0
2024-01-22 10:20:00,73.14,73.38,73.1,73.34,170417.0,70.2325,70.463,70.1941,70.4246,170417.0
2024-01-22 10:30:00,73.35,73.46,73.28,73.33,102635.0,70.4342,70.5398,70.367,70.415,102635.0
2024-01-22 10:40:00,73.31,73.47,73.26,73.4,83268.0,70.3958,70.5494,70.3478,70.4822,83268.0
2024-01-22 10:50:00,73.4,73.44,73.27,73.31,64527.0,70.4822,70.5206,70.3574,70.3958,64527.0
2024-01-22 11:00:00,73.31,73.34,73.2,73.25,62434.0,70.3958,70.4246,70.2902,70.3382,62434.0
2024-01-22 11:10:00,73.24,73.28,73.21,73.24,49585.0,70.3286,70.367,70.2998,70.3286,49585.0
2024-01-22 11:20:00,73.25,73.26,73.17,73.2,45079.0,70.3382,70.3478,70.2614,70.2902,45079.0
2024-01-22 11:30:00,73.2,73.23,73.08,73.09,69414.0,70.2902,70.319,70.1749,70.1845,69414.0
2024-01-22 11:40:00,73.09,73.11,72.99,72.99,57526.0,70.1845,70.2037,70.0885,70.0885,57526.0
2024-01-22 11:50:00,72.99,73.09,72.97,73.02,99658.0,70.0885,70.1845,70.0693,70.1173,99658.0
2024-01-22 12:00:00,73.03,73.1,73.0,73.08,44314.0,70.1269,70.1941,70.0981,70.1749,44314.0
2024-01-22 12:10:00,73.08,73.1,73.02,73.03,60174.0,70.1749,70.1941,70.1173,70.1269,60174.0
2024-01-22 12:20:00,73.03,73.07,73.0,73.03,65877.0,70.1269,70.1653,70.0981,70.1269,65877.0
2024-01-22 12:30:00,73.03,73.09,72.98,73.01,50655.0,70.1269,70.1845,70.0789,70.1077,50655.0
2024-01-22 12:40:00,73.01,73.01,72.95,72.96,27698.0,70.1077,70.1077,70.0501,70.0597,27698.0
2024-01-22 12:50:00,72.95,72.96,72.83,72.85,31553.0,70.0501,70.0597,69.9349,69.9541,31553.0
2024-01-22 13:00:00,72.85,72.9,72.79,72.81,48614.0,69.9541,70.0021,69.8965,69.9157,48614.0
2024-01-22 13:10:00,72.8,72.84,72.77,72.78,53936.0,69.9061,69.9445,69.8773,69.8869,53936.0
2024-01-22 13:20:00,72.78,72.84,72.72,72.73,50501.0,69.8869,69.9445,69.8292,69.8388,50501.0
2024-01-22 13:30:00,72.73,72.8,72.7,72.75,73622.0,69.8388,69.9061,69.81,69.858,73622.0
2024-01-22 13:40:00,72.75,72.83,72.72,72.81,56248.0,69.858,69.9349,69.8292,69.9157,56248.0
2024-01-22 13:50:00,72.82,72.88,72.82,72.88,47437.0,69.9253,69.9829,69.9253,69.9829,47437.0
2024-01-22 14:00:00,72.88,72.96,72.87,72.94,45765.0,69.9829,70.0597,69.9733,70.0405,45765.0
2024-01-22 14:10:00,72.94,73.08,72.93,73.0,90514.0,70.0405,70.1749,70.0309,70.0981,90514.0
2024-01-22 14:20:00,72.99,73.12,72.98,73.1,40645.0,70.0885,70.2133,70.0789,70.1941,40645.0
2024-01-22 14:30:00,73.11,73.14,73.06,73.14,64389.0,70.2037,70.2325,70.1557,70.2325,64389.0
2024-01-22 14:40:00,73.14,73.15,73.07,73.11,44932.0,70.2325,70.2421,70.1653,70.2037,44932.0
2024-01-22 14:50:00,73.12,73.19,73.1,73.16,53635.0,70.2133,70.2806,70.1941,70.2518,53635.0
2024-01-22 15:00:00,73.17,73.17,73.08,73.15,54886.0,70.2614,70.2614,70.1749,70.2421,54886.0
2024-01-22 15:10:00,73.16,73.16,73.07,73.07,55700.0,70.2518,70.2518,70.1653,70.1653,55700.0
2024-01-22 15:20:00,73.08,73.1,73.03,73.06,95984.0,70.1749,70.1941,70.1269,70.1557,95984.0
2024-01-22 15:30:00,73.05,73.09,73.0,73.03,123798.0,70.1461,70.1845,70.0981,70.1269,123798.0
2024-01-22 15:40:00,73.03,73.08,72.99,73.0,143072.0,70.1269,70.1749,70.0885,70.0981,143072.0
2024-01-22 15:50:00,73.0,73.15,72.99,73.12,506656.0,70.0981,70.2421,70.0885,70.2133,506656.0
2024-01-23 09:30:00,73.25,73.72,73.18,73.57,149323.0,70.3382,70.7895,70.271,70.6455,149323.0
2024-01-23 09:40:00,73.58,73.61,73.35,73.35,76752.0,70.6551,70.6839,70.4342,70.4342,76752.0
2024-01-23 09:50:00,73.36,73.45,73.22,73.44,165474.0,70.4438,70.5302,70.3094,70.5206,165474.0
2024-01-23 10:00:00,73.44,73.63,73.42,73.6,110372.0,70.5206,70.7031,70.5014,70.6743,110372.0
2024-01-23 10:10:00,73.62,73.74,73.57,73.73,95790.0,70.6935,70.8087,70.6455,70.7991,95790.0
2024-01-23 10:20:00,73.73,73.87,73.72,73.87,156121.0,70.7991,70.9335,70.7895,70.9335,156121.0
2024-01-23 10:30:00,73.87,74.07,73.85,74.06,223387.0,70.9335,71.1256,70.9143,71.116,223387.0
2024-01-23 10:40:00,74.06,74.08,73.9,74.02,139038.0,71.116,71.1352,70.9623,71.0776,139038.0
2024-01-23 10:50:00,74.03,74.03,73.89,73.97,120325.0,71.0872,71.0872,70.9527,71.0296,120325.0
2024-01-23 11:00:00,73.98,74.04,73.97,74.01,132820.0,71.0392,71.0968,71.0296,71.068,132820.0
2024-01-23 11:10:00,74.01,74.09,73.95,74.02,216442.0,71.068,71.1448,71.0103,71.0776,216442.0
2024-01-23 11:20:00,74.03,74.1,73.96,74.04,166633.0,71.0872,71.1544,71.0199,71.0968,166633.0
2024-01-23 11:30:00,74.03,74.11,74.03,74.1,59256.0,71.0872,71.164,71.0872,71.1544,59256.0
2024-01-23 11:40:00,74.1,74.17,74.04,74.12,53687.0,71.1544,71.2216,71.0968,71.1736,53687.0
2024-01-23 11:50:00,74.12,74.19,74.1,74.17,77210.0,71.1736,71.2408,71.1544,71.2216,77210.0
2024-01-23 12:00:00,74.17,74.26,74.15,74.24,71050.0,71.2216,71.308,71.2024,71.2888,71050.0
2024-01-23 12:10:00,74.24,74.26,74.17,74.23,46254.0,71.2888,71.308,71.2216,71.2792,46254.0
2024-01-23 12:20:00,74.24,74.26,74.14,74.15,50425.0,71.2888,71.308,71.1928,71.2024,50425.0
2024-01-23 12:30:00,74.16,74.21,74.16,74.17,38313.0,71.212,71.26,71.212,71.2216,38313.0
2024-01-23 12:40:00,74.16,74.27,74.16,74.26,26208.0,71.212,71.3176,71.212,71.308,26208.0
2024-01-23 12:50:00,74.25,74.3,74.22,74.26,38090.0,71.2984,71.3464,71.2696,71.308,38090.0
2024-01-23 13:00:00,74.27,74.31,74.23,74.27,48688.0,71.3176,71.356,71.2792,71.3176,48688.0
2024-01-23 13:10:00,74.27,74.28,74.2,74.23,34139.0,71.3176,71.3272,71.2504,71.2792,34139.0
2024-01-23 13:20:00,74.23,74.31,74.23,74.29,37092.0,71.2792,71.356,71.2792,71.3368,37092.0
2024-01-23 13:30:00,74.29,74.31,74.23,74.31,31371.0,71.3368,71.356,71.2792,71.356,31371.0
2024-01-23 13:40:00,74.31,74.35,74.27,74.34,47698.0,71.356,71.3944,71.3176,71.3848,47698.0
2024-01-23 13:50:00,74.33,74.39,74.31,74.38,74817.0,71.3752,71.4329,71.356,71.4233,74817.0
2024-01-23 14:00:00,74.38,74.38,74.3,74.31,108554.0,71.4233,71.4233,71.3464,71.356,108554.0
2024-01-23 14:10:00,74.32,74.48,74.31,74.48,36395.0,71.3656,71.5193,71.356,71.5193,36395.0
2024-01-23 14:20:00,74.48,74.53,74.43,74.52,85651.0,71.5193,71.5673,71.4713,71.5577,85651.0
2024-01-23 14:30:00,74.53,74.59,74.51,74.56,54161.0,71.5673,71.6249,71.5481,71.5961,54161.0
2024-01-23 14:40:00,74.56,74.61,74.51,74.57,79925.0,71.5961,71.6441,71.5481,71.6057,79925.0
2024-01-23 14:50:00,74.57,74.59,74.51,74.52,53125.0,71.6057,71.6249,71.5481,71.5577,53125.0
2024-01-23 15:00:00,74.51,74.53,74.43,74.47,66668.0,71.5481,71.5673,71.4713,71.5097,66668.0
2024-01-23 15:10:00,74.47,74.58,74.46,74.48,130574.0,71.5097,71.6153,71.5001,71.5193,130574.0
2024-01-23 15:20:00,74.48,74.52,74.34,74.36,357190.0,71.5193,71.5577,71.3848,71.404,357190.0
2024-01-23 15:30:00,74.35,74.41,74.3,74.31,114335.0,71.3944,71.4521,71.3464,71.356,114335.0
2024-01-23 15:40:00,74.31,74.36,74.27,74.29,148095.0,71.356,71.404,71.3176,71.3368,148095.0
2024-01-23 15:50:00,74.28,74.45,74.27,74.41,634511.0,71.3272,71.4905,71.3176,71.4521,634511.0
2024-01-24 09:30:00,74.18,74.21,73.85,73.94,200106.0,71.2312,71.26,70.9143,71.0007,200106.0
2024-01-24 09:40:00,73.95,74.06,73.82,73.92,132246.0,71.0103,71.116,70.8855,70.9815,132246.0
2024-01-24 09:50:00,73.9,74.11,73.87,74.02,90751.0,70.9623,71.164,70.9335,71.0776,90751.0
2024-01-24 10:00:00,74.03,74.18,73.97,74.11,61437.0,71.0872,71.2312,71.0296,71.164,61437.0
2024-01-24 10:10:00,74.12,74.19,74.05,74.11,98667.0,71.1736,71.2408,71.1064,71.164,98667.0
2024-01-24 10:20:00,74.1,74.13,73.99,74.0,98529.0,71.1544,71.1832,71.0488,71.0584,98529.0
2024-01-24 10:30:00,74.0,74.2,73.99,74.16,83855.0,71.0584,71.2504,71.0488,71.212,83855.0
2024-01-24 10:40:00,74.17,74.3,74.16,74.29,98134.0,71.2216,71.3464,71.212,71.3368,98134.0
2024-01-24 10:50:00,74.3,74.31,74.21,74.23,198988.0,71.3464,71.356,71.26,71.2792,198988.0
2024-01-24 11:00:00,74.23,74.34,74.21,74.3,115944.0,71.2792,71.3848,71.26,71.3464,115944.0
2024-01-24 11:10:00,74.3,74.4,74.25,74.29,193127.0,71.3464,71.4425,71.2984,71.3368,193127.0
2024-01-24 11:20:00,74.3,74.35,74.26,74.28,63898.0,71.3464,71.3944,71.308,71.3272,63898.0
2024-01-24 11:30:00,74.27,74.32,74.2,74.26,56648.0,71.3176,71.3656,71.2504,71.308,56648.0
2024-01-24 11:40:00,74.26,74.27,74.14,74.21,77871.0,71.308,71.3176,71.1928,71.26,77871.0
2024-01-24 11:50:00,74.22,74.24,74.15,74.23,64226.0,71.2696,71.2888,71.2024,71.2792,64226.0
2024-01-24 12:00:00,74.23,74.26,74.12,74.17,58207.0,71.2792,71.308,71.1736,71.2216,58207.0
2024-01-24 12:10:00,74.16,74.16,73.96,73.99,57531.0,71.212,71.212,71.0199,71.0488,57531.0
2024-01-24 12:20:00,74.0,74.06,73.93,74.03,53563.0,71.0584,71.116,70.9911,71.0872,53563.0
2024-01-24 12:30:00,74.03,74.03,73.87,73.94,98033.0,71.0872,71.0872,70.9335,71.0007,98033.0
2024-01-24 12:40:00,73.94,73.97,73.85,73.97,57426.0,71.0007,71.0296,70.9143,71.0296,57426.0
2024-01-24 12:50:00,73.97,74.08,73.95,74.08,34681.0,71.0296,71.1352,71.0103,71.1352,34681.0
2024-01-24 13:00:00,74.08,74.16,74.0,74.13,116068.0,71.1352,71.212,71.0584,71.1832,116068.0
2024-01-24 13:10:00,74.14,74.15,74.06,74.1,65473.0,71.1928,71.2024,71.116,71.1544,65473.0
2024-01-24 13:20:00,74.09,74.17,74.05,74.14,52287.0,71.1448,71.2216,71.1064,71.1928,52287.0
2024-01-24 13:30:00,74.13,74.13,74.04,74.08,32400.0,71.1832,71.1832,71.0968,71.1352,32400.0
2024-01-24 13:40:00,74.07,74.13,74.04,74.09,44368.0,71.1256,71.1832,71.0968,71.1448,44368.0
2024-01-24 13:50:00,74.09,74.12,74.06,74.07,23563.0,71.1448,71.1736,71.116,71.1256,23563.0
2024-01-24 14:00:00,74.08,74.09,74.04,74.06,50582.0,71.1352,71.1448,71.0968,71.116,50582.0
2024-01-24 14:10:00,74.06,74.19,74.04,74.16,361518.0,71.116,71.2408,71.0968,71.212,361518.0
2024-01-24 14:20:00,74.16,74.22,74.12,74.19,52438.0,71.212,71.2696,71.1736,71.2408,52438.0
2024-01-24 14:30:00,74.2,74.22,74.12,74.14,60704.0,71.2504,71.2696,71.1736,71.1928,60704.0
2024-01-24 14:40:00,74.14,74.18,74.09,74.16,88075.0,71.1928,71.2312,71.1448,71.212,88075.0
2024-01-24 14:50:00,74.16,74.16,74.08,74.12,80665.0,71.212,71.212,71.1352,71.1736,80665.0
2024-01-24 15:00:00,74.13,74.16,74.1,74.13,63751.0,71.1832,71.212,71.1544,71.1832,63751.0
2024-01-24 15:10:00,74.13,74.19,74.04,74.09,111289.0,71.1832,71.2408,71.0968,71.1448,111289.0
2024-01-24 15:20:00,74.09,74.15,74.07,74.15,53633.0,71.1448,71.2024,71.1256,71.2024,53633.0
2024-01-24 15:30:00,74.15,74.19,74.08,74.11,77481.0,71.2024,71.2408,71.1352,71.164,77481.0
2024-01-24 15:40:00,74.11,74.14,73.93,73.95,123777.0,71.164,71.1928,70.9911,71.0103,123777.0
2024-01-24 15:50:00,73.95,74.03,73.9,73.95,529725.0,71.0103,71.0872,70.9623,71.0103,529725.0
2024-01-25 09:30:00,74.29,74.38,74.05,74.25,231938.0,71.3368,71.4233,71.1064,71.2984,231938.0
2024-01-25 09:40:00,74.26,74.4,74.19,74.27,86308.0,71.308,71.4425,71.2408,71.3176,86308.0
2024-01-25 09:50:00,74.26,74.36,74.15,74.3,85826.0,71.308,71.404,71.2024,71.3464,85826.0
2024-01-25 10:00:00,74.3,74.52,74.24,74.52,118923.0,71.3464,71.5577,71.2888,71.5577,118923.0
2024-01-25 10:10:00,74.52,74.62,74.43,74.43,166942.0,71.5577,71.6537,71.4713,71.4713,166942.0
2024-01-25 10:20:00,74.44,74.56,74.41,74.47,86421.0,71.4809,71.5961,71.4521,71.5097,86421.0
2024-01-25 10:30:00,74.47,74.49,74.31,74.33,64409.0,71.5097,71.5289,71.356,71.3752,64409.0
2024-01-25 10:40:00,74.32,74.35,74.2,74.21,55555.0,71.3656,71.3944,71.2504,71.26,55555.0
2024-01-25 10:50:00,74.21,74.22,74.06,74.09,51697.0,71.26,71.2696,71.116,71.1448,51697.0
2024-01-25 11:00:00,74.09,74.15,74.05,74.06,69834.0,71.1448,71.2024,71.1064,71.116,69834.0
2024-01-25 11:10:00,74.07,74.13,74.04,74.12,62591.0,71.1256,71.1832,71.0968,71.1736,62591.0
2024-01-25 11:20:00,74.12,74.12,73.97,74.02,50316.0,71.1736,71.1736,71.0296,71.0776,50316.0
2024-01-25 11:30:00,74.02,74.05,73.96,74.01,30357.0,71.0776,71.1064,71.0199,71.068,30357.0
2024-01-25 11:40:00,74.0,74.01,73.89,73.95,38675.0,71.0584,71.068,70.9527,71.0103,38675.0
2024-01-25 11:50:00,73.96,74.05,73.94,73.98,37021.0,71.0199,71.1064,71.0007,71.0392,37021.0
2024-01-25 12:00:00,73.98,74.07,73.96,74.03,69568.0,71.0392,71.1256,71.0199,71.0872,69568.0
2024-01-25 12:10:00,74.03,74.06,73.96,74.03,49501.0,71.0872,71.116,71.0199,71.0872,49501.0
2024-01-25 12:20:00,74.02,74.05,73.98,74.05,90843.0,71.0776,71.1064,71.0392,71.1064,90843.0
2024-01-25 12:30:00,74.05,74.09,73.99,74.05,56001.0,71.1064,71.1448,71.0488,71.1064,56001.0
2024-01-25 12:40:00,74.06,74.07,73.98,73.98,52402.0,71.116,71.1256,71.0392,71.0392,52402.0
2024-01-25 12:50:00,73.99,74.06,73.98,74.05,45842.0,71.0488,71.116,71.0392,71.1064,45842.0
2024-01-25 13:00:00,74.06,74.18,74.06,74.08,57190.0,71.116,71.2312,71.116,71.1352,57190.0
2024-01-25 13:10:00,74.08,74.14,74.02,74.1,59347.0,71.1352,71.1928,71.0776,71.1544,59347.0
2024-01-25 13:20:00,74.11,74.18,74.05,74.06,73593.0,71.164,71.2312,71.1064,71.116,73593.0
2024-01-25 13:30:00,74.06,74.15,74.06,74.12,43021.0,71.116,71.2024,71.116,71.1736,43021.0
2024-01-25 13:40:00,74.13,74.18,74.1,74.11,46192.0,71.1832,71.2312,71.1544,71.164,46192.0
2024-01-25 13:50:00,74.12,74.15,74.08,74.13,46009.0,71.1736,71.2024,71.1352,71.1832,46009.0
2024-01-25 14:00:00,74.14,74.24,74.11,74.24,47280.0,71.1928,71.2888,71.164,71.2888,47280.0
2024-01-25 14:10:00,74.23,74.27,74.19,74.26,43279.0,71.2792,71.3176,71.2408,71.308,43279.0
2024-01-25 14:20:00,74.26,74.29,74.23,74.28,36191.0,71.308,71.3368,71.2792,71.3272,36191.0
2024-01-25 14:30:00,74.28,74.34,74.27,74.33,40004.0,71.3272,71.3848,71.3176,71.3752,40004.0
2024-01-25 14:40:00,74.34,74.34,74.2,74.24,56828.0,71.3848,71.3848,71.2504,71.2888,56828.0
2024-01-25 14:50:00,74.24,74.24,74.13,74.14,54311.0,71.2888,71.2888,71.1832,71.1928,54311.0
2024-01-25 15:00:00,74.14,74.14,74.1,74.12,51839.0,71.1928,71.1928,71.1544,71.1736,51839.0
2024-01-25 15:10:00,74.12,74.22,74.11,74.2,83168.0,71.1736,71.2696,71.164,71.2504,83168.0
2024-01-25 15:20:00,74.21,74.27,74.2,74.22,63375.0,71.26,71.3176,71.2504,71.2696,63375.0
2024-01-25 15:30:00,74.22,74.33,74.2,74.3,65474.0,71.2696,71.3752,71.2504,71.3464,65474.0
2024-01-25 15:40:00,74.31,74.31,74.22,74.25,101353.0,71.356,71.356,71.2696,71.2984,101353.0
2024-01-25 15:50:00,74.25,74.54,74.24,74.5,601396.0,71.2984,71.5769,71.2888,71.5385,601396.0
2024-01-26 09:30:00,74.6,74.69,74.44,74.49,128962.0,71.6345,71.7209,71.4809,71.5289,128962.0
2024-01-26 09:40:00,74.47,74.54,74.34,74.44,129734.0,71.5097,71.5769,71.3848,71.4809,129734.0
2024-01-26 09:50:00,74.44,74.56,74.33,74.34,124379.0,71.4809,71.5961,71.3752,71.3848,124379.0
2024-01-26 10:00:00,74.34,74.59,74.27,74.56,98816.0,71.3848,71.6249,71.3176,71.5961,98816.0
2024-01-26 10:10:00,74.56,74.64,74.51,74.54,84361.0,71.5961,71.6729,71.5481,71.5769,84361.0
2024-01-26 10:20:00,74.54,74.66,74.5,74.58,102785.0,71.5769,71.6921,71.5385,71.6153,102785.0
2024-01-26 10:30:00,74.58,74.63,74.53,74.55,113323.0,71.6153,71.6633,71.5673,71.5865,113323.0
2024-01-26 10:40:00,74.55,74.78,74.54,74.7,109795.0,71.5865,71.8074,71.5769,71.7305,109795.0
2024-01-26 10:50:00,74.71,74.76,74.61,74.72,59433.0,71.7401,71.7881,71.6441,71.7497,59433.0
2024-01-26 11:00:00,74.72,74.78,74.64,74.65,74055.0,71.7497,71.8074,71.6729,71.6825,74055.0
2024-01-26 11:10:00,74.66,74.8,74.65,74.73,68407.0,71.6921,71.8266,71.6825,71.7593,68407.0
2024-01-26 11:20:00,74.73,74.8,74.71,74.78,87936.0,71.7593,71.8266,71.7401,71.8074,87936.0
2024-01-26 11:30:00,74.77,74.8,74.7,74.78,248613.0,71.7978,71.8266,71.7305,71.8074,248613.0
2024-01-26 11:40:00,74.78,74.82,74.75,74.81,48089.0,71.8074,71.8458,71.7785,71.8362,48089.0
2024-01-26 11:50:00,74.81,74.94,74.78,74.94,61296.0,71.8362,71.961,71.8074,71.961,61296.0
2024-01-26 12:00:00,74.94,74.99,74.93,74.96,77319.0,71.961,72.009,71.9514,71.9802,77319.0
2024-01-26 12:10:00,74.95,75.09,74.94,75.06,175712.0,71.9706,72.105,71.961,72.0762,175712.0
2024-01-26 12:20:00,75.07,75.19,75.01,75.19,346540.0,72.0858,72.2011,72.0282,72.2011,346540.0
2024-01-26 12:30:00,75.2,75.24,75.17,75.2,191694.0,72.2107,72.2491,72.1818,72.2107,191694.0
2024-01-26 12:40:00,75.19,75.24,75.12,75.13,325793.0,72.2011,72.2491,72.1338,72.1434,325793.0
2024-01-26 12:50:00,75.15,75.2,75.11,75.16,284218.0,72.1626,72.2107,72.1242,72.1722,284218.0
2024-01-26 13:00:00,75.15,75.21,75.09,75.2,384774.0,72.1626,72.2203,72.105,72.2107,384774.0
2024-01-26 13:10:00,75.2,75.26,75.2,75.26,102165.0,72.2107,72.2683,72.2107,72.2683,102165.0
2024-01-26 13:20:00,75.26,75.28,75.2,75.27,110754.0,72.2683,72.2875,72.2107,72.2779,110754.0
2024-01-26 13:30:00,75.26,75.29,75.22,75.25,98915.0,72.2683,72.2971,72.2299,72.2587,98915.0
2024-01-26 13:40:00,75.25,75.29,75.21,75.26,116920.0,72.2587,72.2971,72.2203,72.2683,116920.0
2024-01-26 13:50:00,75.26,75.32,75.24,75.31,114737.0,72.2683,72.3259,72.2491,72.3163,114737.0
2024-01-26 14:00:00,75.31,75.37,75.31,75.35,127507.0,72.3163,72.3739,72.3163,72.3547,127507.0
2024-01-26 14:10:00,75.34,75.4,75.32,75.39,111902.0,72.3451,72.4027,72.3259,72.3931,111902.0
2024-01-26 14:20:00,75.39,75.4,75.33,75.36,154341.0,72.3931,72.4027,72.3355,72.3643,154341.0
2024-01-26 14:30:00,75.36,75.36,75.27,75.31,154019.0,72.3643,72.3643,72.2779,72.3163,154019.0
2024-01-26 14:40:00,75.31,75.35,75.27,75.34,133650.0,72.3163,72.3547,72.2779,72.3451,133650.0
2024-01-26 14:50:00,75.33,75.34,75.23,75.28,203960.0,72.3355,72.3451,72.2395,72.2875,203960.0
2024-01-26 15:00:00,75.28,75.36,75.25,75.25,171071.0,72.2875,72.3643,72.2587,72.2587,171071.0
2024-01-26 15:10:00,75.26,75.27,75.12,75.22,247425.0,72.2683,72.2779,72.1338,72.2299,247425.0
2024-01-26 15:20:00,75.21,75.25,75.15,75.23,108630.0,72.2203,72.2587,72.1626,72.2395,108630.0
2024-01-26 15:30:00,75.23,75.26,75.15,75.16,214244.0,72.2395,72.2683,72.1626,72.1722,214244.0
2024-01-26 15:40:00,75.16,75.23,75.14,75.15,398038.0,72.1722,72.2395,72.153,72.1626,398038.0
2024-01-26 15:50:00,75.16,75.19,75.09,75.13,836079.0,72.1722,72.2011,72.105,72.1434,836079.0
2024-01-29 09:30:00,75.27,75.4,75.0,75.35,256583.0,72.2779,72.4027,72.0186,72.3547,256583.0
2024-01-29 09:40:00,75.38,75.39,75.22,75.31,151591.0,72.3835,72.3931,72.2299,72.3163,151591.0
2024-01-29 09:50:00,75.32,75.44,75.3,75.38,241618.0,72.3259,72.4411,72.3067,72.3835,241618.0
2024-01-29 10:00:00,75.38,75.57,75.34,75.43,231161.0,72.3835,72.5659,72.3451,72.4315,231161.0
2024-01-29 10:10:00,75.42,75.43,75.27,75.4,122647.0,72.4219,72.4315,72.2779,72.4027,122647.0
2024-01-29 10:20:00,75.4,75.46,75.16,75.19,118725.0,72.4027,72.4603,72.1722,72.2011,118725.0
2024-01-29 10:30:00,75.18,75.29,75.15,75.26,133281.0,72.1915,72.2971,72.1626,72.2683,133281.0
2024-01-29 10:40:00,75.26,75.31,75.2,75.25,334423.0,72.2683,72.3163,72.2107,72.2587,334423.0
2024-01-29 10:50:00,75.24,75.28,75.19,75.27,268650.0,72.2491,72.2875,72.2011,72.2779,268650.0
2024-01-29 11:00:00,75.27,75.38,75.25,75.35,319177.0,72.2779,72.3835,72.2587,72.3547,319177.0
2024-01-29 11:10:00,75.35,75.44,75.34,75.42,113761.0,72.3547,72.4411,72.3451,72.4219,113761.0
2024-01-29 11:20:00,75.43,75.48,75.42,75.47,81896.0,72.4315,72.4795,72.4219,72.4699,81896.0
2024-01-29 11:30:00,75.47,75.5,75.38,75.4,492573.0,72.4699,72.4987,72.3835,72.4027,492573.0
2024-01-29 11:40:00,75.4,75.59,75.37,75.59,785632.0,72.4027,72.5852,72.3739,72.5852,785632.0
2024-01-29 11:50:00,75.59,75.66,75.56,75.61,104886.0,72.5852,72.6524,72.5563,72.6044,104886.0
2024-01-29 12:00:00,75.6,75.63,75.44,75.45,107759.0,72.5948,72.6236,72.4411,72.4507,107759.0
2024-01-29 12:10:00,75.44,75.44,75.29,75.42,67289.0,72.4411,72.4411,72.2971,72.4219,67289.0
2024-01-29 12:20:00,75.42,75.43,75.32,75.34,70382.0,72.4219,72.4315,72.3259,72.3451,70382.0
2024-01-29 12:30:00,75.33,75.44,75.33,75.44,92007.0,72.3355,72.4411,72.3355,72.4411,92007.0
2024-01-29 12:40:00,75.45,75.45,75.36,75.39,72984.0,72.4507,72.4507,72.3643,72.3931,72984.0
2024-01-29 12:50:00,75.38,75.39,75.34,75.36,90764.0,72.3835,72.3931,72.3451,72.3643,90764.0
2024-01-29 13:00:00,75.36,75.4,75.32,75.37,57680.0,72.3643,72.4027,72.3259,72.3739,57680.0
2024-01-29 13:10:00,75.36,75.37,75.31,75.34,56931.0,72.3643,72.3739,72.3163,72.3451,56931.0
2024-01-29 13:20:00,75.34,75.4,75.33,75.37,102152.0,72.3451,72.4027,72.3355,72.3739,102152.0
2024-01-29 13:30:00,75.37,75.39,75.32,75.34,111331.0,72.3739,72.3931,72.3259,72.3451,111331.0
2024-01-29 13:40:00,75.34,75.36,75.28,75.28,155528.0,72.3451,72.3643,72.2875,72.2875,155528.0
2024-01-29 13:50:00,75.28,75.31,75.23,75.24,93734.0,72.2875,72.3163,72.2395,72.2491,93734.0
2024-01-29 14:00:00,75.23,75.27,75.19,75.27,78688.0,72.2395,72.2779,72.2011,72.2779,78688.0
2024-01-29 14:10:00,75.27,75.31,75.24,75.27,65646.0,72.2779,72.3163,72.2491,72.2779,65646.0
2024-01-29 14:20:00,75.28,75.39,75.27,75.34,88427.0,72.2875,72.3931,72.2779,72.3451,88427.0
2024-01-29 14:30:00,75.34,75.4,75.33,75.38,67110.0,72.3451,72.4027,72.3355,72.3835,67110.0
2024-01-29 14:40:00,75.38,75.44,75.33,75.42,128271.0,72.3835,72.4411,72.3355,72.4219,128271.0
2024-01-29 14:50:00,75.43,75.45,75.38,75.43,103930.0,72.4315,72.4507,72.3835,72.4315,103930.0
2024-01-29 15:00:00,75.44,75.63,75.43,75.59,124057.0,72.4411,72.6236,72.4315,72.5852,124057.0
2024-01-29 15:10:00,75.59,75.71,75.57,75.69,109809.0,72.5852,72.7004,72.5659,72.6812,109809.0
2024-01-29 15:20:00,75.69,75.82,75.68,75.71,150088.0,72.6812,72.806,72.6716,72.7004,150088.0
2024-01-29 15:30:00,75.72,75.77,75.68,75.72,147258.0,72.71,72.758,72.6716,72.71,147258.0
2024-01-29 15:40:00,75.72,75.73,75.66,75.68,178808.0,72.71,72.7196,72.6524,72.6716,178808.0
2024-01-29 15:50:00,75.67,75.75,75.62,75.73,766617.0,72.662,72.7388,72.614,72.7196,766617.0
2024-01-30 09:30:00,75.62,75.87,75.56,75.74,234993.0,72.614,72.854,72.5563,72.7292,234993.0
2024-01-30 09:40:00,75.71,75.89,75.64,75.68,208089.0,72.7004,72.8732,72.6332,72.6716,208089.0
2024-01-30 09:50:00,75.69,75.81,75.49,75.51,209754.0,72.6812,72.7964,72.4891,72.5083,209754.0
2024-01-30 10:00:00,75.51,75.53,75.35,75.4,439402.0,72.5083,72.5275,72.3547,72.4027,439402.0
2024-01-30 10:10:00,75.4,75.55,75.39,75.5,158446.0,72.4027,72.5467,72.3931,72.4987,158446.0
2024-01-30 10:20:00,75.5,75.57,75.47,75.53,107080.0,72.4987,72.5659,72.4699,72.5275,107080.0
2024-01-30 10:30:00,75.53,75.67,75.52,75.57,234790.0,72.5275,72.662,72.5179,72.5659,234790.0
2024-01-30 10:40:00,75.57,75.58,75.49,75.58,220222.0,72.5659,72.5756,72.4891,72.5756,220222.0
2024-01-30 10:50:00,75.57,75.75,75.56,75.68,173761.0,72.5659,72.7388,72.5563,72.6716,173761.0
2024-01-30 11:00:00,75.68,75.85,75.64,75.74,194708.0,72.6716,72.8348,72.6332,72.7292,194708.0
2024-01-30 11:10:00,75.75,75.82,75.71,75.73,87211.0,72.7388,72.806,72.7004,72.7196,87211.0
2024-01-30 11:20:00,75.73,75.76,75.64,75.65,116863.0,72.7196,72.7484,72.6332,72.6428,116863.0
2024-01-30 11:30:00,75.64,75.79,75.61,75.77,115727.0,72.6332,72.7772,72.6044,72.758,115727.0
2024-01-30 11:40:00,75.76,75.92,75.76,75.86,590628.0,72.7484,72.902,72.7484,72.8444,590628.0
2024-01-30 11:50:00,75.86,75.98,75.82,75.96,100032.0,72.8444,72.9597,72.806,72.9404,100032.0
2024-01-30 12:00:00,75.97,76.01,75.93,76.01,100124.0,72.95,72.9885,72.9116,72.9885,100124.0
2024-01-30 12:10:00,76.02,76.02,75.87,75.96,88160.0,72.9981,72.9981,72.854,72.9404,88160.0
2024-01-30 12:20:00,75.96,76.13,75.95,76.07,106747.0,72.9404,73.1037,72.9308,73.0461,106747.0
2024-01-30 12:30:00,76.07,76.15,76.04,76.08,125960.0,73.0461,73.1229,73.0173,73.0557,125960.0
2024-01-30 12:40:00,76.08,76.2,76.08,76.14,70955.0,73.0557,73.1709,73.0557,73.1133,70955.0
2024-01-30 12:50:00,76.13,76.15,76.03,76.14,113006.0,73.1037,73.1229,73.0077,73.1133,113006.0
2024-01-30 13:00:00,76.14,76.22,76.13,76.17,75883.0,73.1133,73.1901,73.1037,73.1421,75883.0
2024-01-30 13:10:00,76.17,76.18,76.07,76.11,119770.0,73.1421,73.1517,73.0461,73.0845,119770.0
2024-01-30 13:20:00,76.12,76.13,76.02,76.06,134171.0,73.0941,73.1037,72.9981,73.0365,134171.0
2024-01-30 13:30:00,76.06,76.12,76.06,76.09,105954.0,73.0365,73.0941,73.0365,73.0653,105954.0
2024-01-30 13:40:00,76.09,76.2,76.08,76.17,82458.0,73.0653,73.1709,73.0557,73.1421,82458.0
2024-01-30 13:50:00,76.18,76.18,76.04,76.06,132653.0,73.1517,73.1517,73.0173,73.0365,132653.0
2024-01-30 14:00:00,76.06,76.36,76.06,76.34,120274.0,73.0365,73.3245,73.0365,73.3053,120274.0
2024-01-30 14:10:00,76.34,76.41,76.33,76.4,80991.0,73.3053,73.3726,73.2957,73.363,80991.0
2024-01-30 14:20:00,76.4,76.51,76.35,76.5,94033.0,73.363,73.4686,73.3149,73.459,94033.0
2024-01-30 14:30:00,76.5,76.51,76.32,76.39,144050.0,73.459,73.4686,73.2861,73.3534,144050.0
2024-01-30 14:40:00,76.4,76.51,76.35,76.46,141057.0,73.363,73.4686,73.3149,73.4206,141057.0
2024-01-30 14:50:00,76.46,76.47,76.38,76.43,87314.0,73.4206,73.4302,73.3437,73.3918,87314.0
2024-01-30 15:00:00,76.43,76.5,76.3,76.31,218139.0,73.3918,73.459,73.2669,73.2765,218139.0
2024-01-30 15:10:00,76.31,76.43,76.29,76.39,177758.0,73.2765,73.3918,73.2573,73.3534,177758.0
2024-01-30 15:20:00,76.39,76.41,76.34,76.4,150604.0,73.3534,73.3726,73.3053,73.363,150604.0
2024-01-30 15:30:00,76.4,76.51,76.38,76.4,228883.0,73.363,73.4686,73.3437,73.363,228883.0
2024-01-30 15:40:00,76.4,76.46,76.3,76.42,314606.0,73.363,73.4206,73.2669,73.3822,314606.0
2024-01-30 15:50:00,76.42,76.5,76.3,76.4,1085249.0,73.3822,73.459,73.2669,73.363,1085249.0
2024-01-31 09:30:00,73.78,75.3,73.58,75.13,840603.0,70.8471,72.3067,70.6551,72.1434,840603.0
2024-01-31 09:40:00,75.12,75.87,75.1,75.68,424693.0,72.1338,72.854,72.1146,72.6716,424693.0
2024-01-31 09:50:00,75.67,76.02,75.61,75.88,652157.0,72.662,72.9981,72.6044,72.8636,652157.0
2024-01-31 10:00:00,75.87,75.93,75.35,75.43,422875.0,72.854,72.9116,72.3547,72.4315,422875.0
2024-01-31 10:10:00,75.42,75.56,75.02,75.32,454805.0,72.4219,72.5563,72.0378,72.3259,454805.0
2024-01-31 10:20:00,75.33,75.54,75.18,75.36,310321.0,72.3355,72.5371,72.1915,72.3643,310321.0
2024-01-31 10:30:00,75.37,75.46,75.13,75.46,271112.0,72.3739,72.4603,72.1434,72.4603,271112.0
2024-01-31 10:40:00,75.45,75.52,75.23,75.32,231967.0,72.4507,72.5179,72.2395,72.3259,231967.0
2024-01-31 10:50:00,75.34,75.61,75.31,75.33,222459.0,72.3451,72.6044,72.3163,72.3355,222459.0
2024-01-31 11:00:00,75.33,75.57,75.23,75.31,735517.0,72.3355,72.5659,72.2395,72.3163,735517.0
2024-01-31 11:10:00,75.31,75.32,75.01,75.06,204409.0,72.3163,72.3259,72.0282,72.0762,204409.0
2024-01-31 11:20:00,75.06,75.17,74.95,75.05,298803.0,72.0762,72.1818,71.9706,72.0666,298803.0
2024-01-31 11:30:00,75.06,75.25,75.0,75.24,206493.0,72.0762,72.2587,72.0186,72.2491,206493.0
2024-01-31 11:40:00,75.23,75.33,75.14,75.27,172440.0,72.2395,72.3355,72.153,72.2779,172440.0
2024-01-31 11:50:00,75.28,75.48,75.25,75.4,199742.0,72.2875,72.4795,72.2587,72.4027,199742.0
2024-01-31 12:00:00,75.41,75.48,75.33,75.4,176994.0,72.4123,72.4795,72.3355,72.4027,176994.0
2024-01-31 12:10:00,75.4,75.77,75.38,75.72,210066.0,72.4027,72.758,72.3835,72.71,210066.0
2024-01-31 12:20:00,75.72,75.85,75.6,75.79,245524.0,72.71,72.8348,72.5948,72.7772,245524.0
2024-01-31 12:30:00,75.78,75.86,75.61,75.73,375591.0,72.7676,72.8444,72.6044,72.7196,375591.0
2024-01-31 12:40:00,75.73,75.84,75.69,75.73,177566.0,72.7196,72.8252,72.6812,72.7196,177566.0
2024-01-31 12:50:00,75.73,75.86,75.65,75.76,199385.0,72.7196,72.8444,72.6428,72.7484,199385.0
2024-01-31 13:00:00,75.75,75.86,75.66,75.69,137851.0,72.7388,72.8444,72.6524,72.6812,137851.0
2024-01-31 13:10:00,75.69,75.79,75.63,75.71,201946.0,72.6812,72.7772,72.6236,72.7004,201946.0
2024-01-31 13:20:00,75.7,75.72,75.4,75.43,458762.0,72.6908,72.71,72.4027,72.4315,458762.0
2024-01-31 13:30:00,75.44,75.46,75.12,75.12,186293.0,72.4411,72.4603,72.1338,72.1338,186293.0
2024-01-31 13:40:00,75.12,75.17,74.98,75.08,222524.0,72.1338,72.1818,71.9994,72.0954,222524.0
2024-01-31 13:50:00,75.08,75.24,75.05,75.11,275637.0,72.0954,72.2491,72.0666,72.1242,275637.0
2024-01-31 14:00:00,75.11,75.15,74.67,74.83,138364.0,72.1242,72.1626,71.7017,71.8554,138364.0
2024-01-31 14:10:00,74.83,74.93,74.68,74.76,359069.0,71.8554,71.9514,71.7113,71.7881,359069.0
2024-01-31 14:20:00,74.76,74.99,74.73,74.92,136730.0,71.7881,72.009,71.7593,71.9418,136730.0
2024-01-31 14:30:00,74.93,75.19,74.82,75.16,149022.0,71.9514,72.2011,71.8458,72.1722,149022.0
2024-01-31 14:40:00,75.16,75.19,74.82,74.98,215390.0,72.1722,72.2011,71.8458,71.9994,215390.0
2024-01-31 14:50:00,74.97,75.11,74.81,75.05,254895.0,71.9898,72.1242,71.8362,72.0666,254895.0
2024-01-31 15:00:00,75.05,75.08,74.68,74.9,363011.0,72.0666,72.0954,71.7113,71.9226,363011.0
2024-01-31 15:10:00,74.91,75.06,74.88,74.98,276669.0,71.9322,72.0762,71.9034,71.9994,276669.0
2024-01-31 15:20:00,74.98,75.09,74.95,75.01,311173.0,71.9994,72.105,71.9706,72.0282,311173.0
2024-01-31 15:30:00,75.02,75.41,74.95,75.41,521744.0,72.0378,72.4123,71.9706,72.4123,521744.0
2024-01-31 15:40:00,75.41,75.62,75.3,75.49,648985.0,72.4123,72.614,72.3067,72.4891,648985.0
2024-01-31 15:50:00,75.49,75.49,75.19,75.22,1807979.0,72.4891,72.4891,72.2011,72.2299,1807979.0
2024-02-01 09:30:00,74.57,75.09,74.06,74.19,520995.0,71.6057,72.105,71.116,71.2408,520995.0
2024-02-01 09:40:00,74.21,74.37,74.1,74.17,273615.0,71.26,71.4137,71.1544,71.2216,273615.0
2024-02-01 09:50:00,74.17,74.59,74.13,74.38,247315.0,71.2216,71.6249,71.1832,71.4233,247315.0
2024-02-01 10:00:00,74.39,74.63,74.33,74.59,502039.0,71.4329,71.6633,71.3752,71.6249,502039.0
2024-02-01 10:10:00,74.59,74.66,74.43,74.58,337481.0,71.6249,71.6921,71.4713,71.6153,337481.0
2024-02-01 10:20:00,74.58,74.78,74.55,74.67,365827.0,71.6153,71.8074,71.5865,71.7017,365827.0
2024-02-01 10:30:00,74.67,75.13,74.67,75.12,353919.0,71.7017,72.1434,71.7017,72.1338,353919.0
2024-02-01 10:40:00,75.12,75.12,74.62,74.75,176862.0,72.1338,72.1338,71.6537,71.7785,176862.0
2024-02-01 10:50:00,74.75,74.76,74.63,74.7,154095.0,71.7785,71.7881,71.6633,71.7305,154095.0
2024-02-01 11:00:00,74.7,75.05,74.67,75.05,211950.0,71.7305,72.0666,71.7017,72.0666,211950.0
2024-02-01 11:10:00,75.05,75.3,75.03,75.22,223763.0,72.0666,72.3067,72.0474,72.2299,223763.0
2024-02-01 11:20:00,75.22,75.22,75.04,75.16,191616.0,72.2299,72.2299,72.057,72.1722,191616.0
2024-02-01 11:30:00,75.16,75.5,75.15,75.48,119399.0,72.1722,72.4987,72.1626,72.4795,119399.0
2024-02-01 11:40:00,75.48,75.72,75.47,75.7,86921.0,72.4795,72.71,72.4699,72.6908,86921.0
2024-02-01 11:50:00,75.71,75.84,75.71,75.83,81305.0,72.7004,72.8252,72.7004,72.8156,81305.0
2024-02-01 12:00:00,75.83,76.01,75.77,75.93,100439.0,72.8156,72.9885,72.758,72.9116,100439.0
2024-02-01 12:10:00,75.94,75.98,75.77,75.81,115996.0,72.9212,72.9597,72.758,72.7964,115996.0
2024-02-01 12:20:00,75.8,75.8,75.64,75.67,50509.0,72.7868,72.7868,72.6332,72.662,50509.0
2024-02-01 12:30:00,75.67,75.72,75.6,75.7,50729.0,72.662,72.71,72.5948,72.6908,50729.0
2024-02-01 12:40:00,75.7,75.89,75.67,75.89,48781.0,72.6908,72.8732,72.662,72.8732,48781.0
2024-02-01 12:50:00,75.9,75.97,75.82,75.87,62775.0,72.8828,72.95,72.806,72.854,62775.0
2024-02-01 13:00:00,75.88,75.97,75.84,75.97,48188.0,72.8636,72.95,72.8252,72.95,48188.0
2024-02-01 13:10:00,75.97,76.01,75.89,75.94,152784.0,72.95,72.9885,72.8732,72.9212,152784.0
2024-02-01 13:20:00,75.94,76.0,75.92,76.0,109726.0,72.9212,72.9789,72.902,72.9789,109726.0
2024-02-01 13:30:00,76.0,76.0,75.92,75.95,115508.0,72.9789,72.9789,72.902,72.9308,115508.0
2024-02-01 13:40:00,75.95,76.01,75.94,75.95,128338.0,72.9308,72.9885,72.9212,72.9308,128338.0
2024-02-01 13:50:00,75.95,75.96,75.66,75.85,155908.0,72.9308,72.9404,72.6524,72.8348,155908.0
2024-02-01 14:00:00,75.86,75.89,75.79,75.84,59620.0,72.8444,72.8732,72.7772,72.8252,59620.0
2024-02-01 14:10:00,75.85,75.89,75.79,75.86,123349.0,72.8348,72.8732,72.7772,72.8444,123349.0
2024-02-01 14:20:00,75.86,75.93,75.84,75.92,74921.0,72.8444,72.9116,72.8252,72.902,74921.0
2024-02-01 14:30:00,75.92,75.99,75.91,75.95,50255.0,72.902,72.9693,72.8924,72.9308,50255.0
2024-02-01 14:40:00,75.95,76.09,75.94,76.08,71597.0,72.9308,73.0653,72.9212,73.0557,71597.0
2024-02-01 14:50:00,76.08,76.1,75.98,76.09,83145.0,73.0557,73.0749,72.9597,73.0653,83145.0
2024-02-01 15:00:00,76.09,76.2,76.04,76.16,107862.0,73.0653,73.1709,73.0173,73.1325,107862.0
2024-02-01 15:10:00,76.16,76.18,76.08,76.13,81344.0,73.1325,73.1517,73.0557,73.1037,81344.0
2024-02-01 15:20:00,76.13,76.23,76.12,76.23,78255.0,73.1037,73.1997,73.0941,73.1997,78255.0
2024-02-01 15:30:00,76.23,76.3,76.18,76.25,145510.0,73.1997,73.2669,73.1517,73.2189,145510.0
2024-02-01 15:40:00,76.25,76.37,76.24,76.31,202484.0,73.2189,73.3341,73.2093,73.2765,202484.0
2024-02-01 15:50:00,76.32,76.59,76.29,76.56,644784.0,73.2861,73.5454,73.2573,73.5166,644784.0
2024-02-02 09:30:00,76.86,77.2,76.78,76.89,297586.0,73.8047,74.1312,73.7278,73.8335,297586.0
2024-02-02 09:40:00,76.9,76.98,76.76,76.83,146638.0,73.8431,73.9199,73.7086,73.7759,146638.0
2024-02-02 09:50:00,76.82,76.84,76.13,76.23,276929.0,73.7663,73.7855,73.1037,73.1997,276929.0
2024-02-02 10:00:00,76.23,76.43,76.07,76.33,175582.0,73.1997,73.3918,73.0461,73.2957,175582.0
2024-02-02 10:10:00,76.32,76.54,76.31,76.32,134643.0,73.2861,73.4974,73.2765,73.2861,134643.0
2024-02-02 10:20:00,76.33,76.58,76.25,76.55,180057.0,73.2957,73.5358,73.2189,73.507,180057.0
2024-02-02 10:30:00,76.54,76.58,76.44,76.45,74433.0,73.4974,73.5358,73.4014,73.411,74433.0
2024-02-02 10:40:00,76.46,76.65,76.46,76.48,83035.0,73.4206,73.603,73.4206,73.4398,83035.0
2024-02-02 10:50:00,76.49,76.57,76.35,76.52,160760.0,73.4494,73.5262,73.3149,73.4782,160760.0
2024-02-02 11:00:00,76.53,76.62,76.43,76.6,68815.0,73.4878,73.5742,73.3918,73.555,68815.0
2024-02-02 11:10:00,76.6,76.62,76.45,76.48,78693.0,73.555,73.5742,73.411,73.4398,78693.0
2024-02-02 11:20:00,76.48,76.75,76.45,76.73,100821.0,73.4398,73.699,73.411,73.6798,100821.0
2024-02-02 11:30:00,76.73,76.78,76.57,76.76,169670.0,73.6798,73.7278,73.5262,73.7086,169670.0
2024-02-02 11:40:00,76.77,76.85,76.74,76.76,147726.0,73.7182,73.7951,73.6894,73.7086,147726.0
2024-02-02 11:50:00,76.77,76.77,76.56,76.65,147358.0,73.7182,73.7182,73.5166,73.603,147358.0
2024-02-02 12:00:00,76.65,76.73,76.61,76.63,62290.0,73.603,73.6798,73.5646,73.5838,62290.0
2024-02-02 12:10:00,76.63,76.67,76.58,76.61,65011.0,73.5838,73.6222,73.5358,73.5646,65011.0
2024-02-02 12:20:00,76.62,76.65,76.55,76.63,77807.0,73.5742,73.603,73.507,73.5838,77807.0
2024-02-02 12:30:00,76.63,76.71,76.56,76.7,62332.0,73.5838,73.6606,73.5166,73.651,62332.0
2024-02-02 12:40:00,76.7,76.7,76.41,76.48,99985.0,73.651,73.651,73.3726,73.4398,99985.0
2024-02-02 12:50:00,76.49,76.67,76.41,76.67,111902.0,73.4494,73.6222,73.3726,73.6222,111902.0
2024-02-02 13:00:00,76.67,76.82,76.66,76.77,53265.0,73.6222,73.7663,73.6126,73.7182,53265.0
2024-02-02 13:10:00,76.77,76.9,76.77,76.9,52013.0,73.7182,73.8431,73.7182,73.8431,52013.0
2024-02-02 13:20:00,76.92,76.99,76.87,76.91,67072.0,73.8623,73.9295,73.8143,73.8527,67072.0
2024-02-02 13:30:00,76.91,76.96,76.84,76.89,57381.0,73.8527,73.9007,73.7855,73.8335,57381.0
2024-02-02 13:40:00,76.89,76.92,76.8,76.88,79974.0,73.8335,73.8623,73.7471,73.8239,79974.0
2024-02-02 13:50:00,76.89,76.89,76.79,76.8,55509.0,73.8335,73.8335,73.7375,73.7471,55509.0
2024-02-02 14:00:00,76.79,76.99,76.75,76.98,135459.0,73.7375,73.9295,73.699,73.9199,135459.0
2024-02-02 14:10:00,76.98,77.0,76.84,76.84,101813.0,73.9199,73.9391,73.7855,73.7855,101813.0
2024-02-02 14:20:00,76.84,76.91,76.81,76.91,46472.0,73.7855,73.8527,73.7567,73.8527,46472.0
2024-02-02 14:30:00,76.91,76.97,76.88,76.92,58097.0,73.8527,73.9103,73.8239,73.8623,58097.0
2024-02-02 14:40:00,76.93,77.0,76.92,76.98,59988.0,73.8719,73.9391,73.8623,73.9199,59988.0
2024-02-02 14:50:00,76.97,77.14,76.96,77.09,168224.0,73.9103,74.0735,73.9007,74.0255,168224.0
2024-02-02 15:00:00,77.09,77.14,77.03,77.11,103716.0,74.0255,74.0735,73.9679,74.0447,103716.0
2024-02-02 15:10:00,77.11,77.16,77.05,77.09,119583.0,74.0447,74.0927,73.9871,74.0255,119583.0
2024-02-02 15:20:00,77.09,77.14,77.04,77.1,153838.0,74.0255,74.0735,73.9775,74.0351,153838.0
2024-02-02 15:30:00,77.1,77.17,77.08,77.14,140121.0,74.0351,74.1023,74.0159,74.0735,140121.0
2024-02-02 15:40:00,77.14,77.18,77.01,77.05,204153.0,74.0735,74.1119,73.9487,73.9871,204153.0
2024-02-02 15:50:00,77.05,77.08,76.84,76.85,706488.0,73.9871,74.0159,73.7855,73.7951,706488.0
2024-02-05 09:30:00,76.46,76.69,76.14,76.32,294235.0,73.4206,73.6414,73.1133,73.2861,294235.0
2024-02-05 09:40:00,76.33,76.49,76.25,76.49,101587.0,73.2957,73.4494,73.2189,73.4494,101587.0
2024-02-05 09:50:00,76.5,76.57,76.32,76.45,116365.0,73.459,73.5262,73.2861,73.411,116365.0
2024-02-05 10:00:00,76.44,76.47,75.95,75.95,116316.0,73.4014,73.4302,72.9308,72.9308,116316.0
2024-02-05 10:10:00,75.94,75.97,75.71,75.75,106586.0,72.9212,72.95,72.7004,72.7388,106586.0
2024-02-05 10:20:00,75.75,75.95,75.68,75.89,93461.0,72.7388,72.9308,72.6716,72.8732,93461.0
2024-02-05 10:30:00,75.88,75.99,75.81,75.99,80695.0,72.8636,72.9693,72.7964,72.9693,80695.0
2024-02-05 10:40:00,76.0,76.05,75.91,75.91,59552.0,72.9789,73.0269,72.8924,72.8924,59552.0
2024-02-05 10:50:00,75.92,75.96,75.7,75.74,90720.0,72.902,72.9404,72.6908,72.7292,90720.0
2024-02-05 11:00:00,75.74,75.88,75.73,75.86,60377.0,72.7292,72.8636,72.7196,72.8444,60377.0
2024-02-05 11:10:00,75.86,75.89,75.8,75.86,55208.0,72.8444,72.8732,72.7868,72.8444,55208.0
2024-02-05 11:20:00,75.86,75.87,75.76,75.84,75710.0,72.8444,72.854,72.7484,72.8252,75710.0
2024-02-05 11:30:00,75.84,75.86,75.75,75.78,75659.0,72.8252,72.8444,72.7388,72.7676,75659.0
2024-02-05 11:40:00,75.78,75.85,75.72,75.84,56378.0,72.7676,72.8348,72.71,72.8252,56378.0
2024-02-05 11:50:00,75.84,75.93,75.77,75.93,73849.0,72.8252,72.9116,72.758,72.9116,73849.0
2024-02-05 12:00:00,75.93,76.03,75.92,75.95,102881.0,72.9116,73.0077,72.902,72.9308,102881.0
2024-02-05 12:10:00,75.96,75.98,75.87,75.98,53186.0,72.9404,72.9597,72.854,72.9597,53186.0
2024-02-05 12:20:00,75.98,75.98,75.87,75.87,51190.0,72.9597,72.9597,72.854,72.854,51190.0
2024-02-05 12:30:00,75.88,75.9,75.74,75.75,43981.0,72.8636,72.8828,72.7292,72.7388,43981.0
2024-02-05 12:40:00,75.75,75.82,75.73,75.81,72015.0,72.7388,72.806,72.7196,72.7964,72015.0
2024-02-05 12:50:00,75.81,75.82,75.7,75.73,74000.0,72.7964,72.806,72.6908,72.7196,74000.0
2024-02-05 13:00:00,75.72,75.75,75.64,75.66,63333.0,72.71,72.7388,72.6332,72.6524,63333.0
2024-02-05 13:10:00,75.66,75.67,75.61,75.65,58527.0,72.6524,72.662,72.6044,72.6428,58527.0
2024-02-05 13:20:00,75.64,75.66,75.62,75.65,60151.0,72.6332,72.6524,72.614,72.6428,60151.0
2024-02-05 13:30:00,75.65,75.77,75.6,75.77,58071.0,72.6428,72.758,72.5948,72.758,58071.0
2024-02-05 13:40:00,75.77,75.77,75.7,75.76,62359.0,72.758,72.758,72.6908,72.7484,62359.0
2024-02-05 13:50:00,75.76,75.85,75.72,75.84,64692.0,72.7484,72.8348,72.71,72.8252,64692.0
2024-02-05 14:00:00,75.84,75.85,75.75,75.81,45821.0,72.8252,72.8348,72.7388,72.7964,45821.0
2024-02-05 14:10:00,75.81,75.84,75.77,75.8,43994.0,72.7964,72.8252,72.758,72.7868,43994.0
2024-02-05 14:20:00,75.79,75.9,75.78,75.9,60199.0,72.7772,72.8828,72.7676,72.8828,60199.0
2024-02-05 14:30:00,75.9,75.94,75.77,75.81,60978.0,72.8828,72.9212,72.758,72.7964,60978.0
2024-02-05 14:40:00,75.81,75.83,75.71,75.72,83099.0,72.7964,72.8156,72.7004,72.71,83099.0
2024-02-05 14:50:00,75.72,75.73,75.57,75.58,116081.0,72.71,72.7196,72.5659,72.5756,116081.0
2024-02-05 15:00:00,75.58,75.61,75.46,75.51,154490.0,72.5756,72.6044,72.4603,72.5083,154490.0
2024-02-05 15:10:00,75.5,75.58,75.48,75.51,136628.0,72.4987,72.5756,72.4795,72.5083,136628.0
2024-02-05 15:20:00,75.5,75.76,75.48,75.73,133252.0,72.4987,72.7484,72.4795,72.7196,133252.0
2024-02-05 15:30:00,75.73,75.78,75.67,75.68,112182.0,72.7196,72.7676,72.662,72.6716,112182.0
2024-02-05 15:40:00,75.69,75.7,75.5,75.5,157669.0,72.6812,72.6908,72.4987,72.4987,157669.0
2024-02-05 15:50:00,75.51,75.55,75.22,75.31,766161.0,72.5083,72.5467,72.2299,72.3163,766161.0
2024-02-06 09:30:00,75.31,75.48,74.96,75.08,178866.0,72.3163,72.4795,71.9802,72.0954,178866.0
2024-02-06 09:40:00,75.08,75.22,74.87,74.9,154764.0,72.0954,72.2299,71.8938,71.9226,154764.0
2024-02-06 09:50:00,74.9,74.99,74.83,74.85,121886.0,71.9226,72.009,71.8554,71.8746,121886.0
2024-02-06 10:00:00,74.86,74.89,74.66,74.73,153541.0,71.8842,71.913,71.6921,71.7593,153541.0
2024-02-06 10:10:00,74.72,74.78,74.62,74.62,179548.0,71.7497,71.8074,71.6537,71.6537,179548.0
2024-02-06 10:20:00,74.62,74.69,74.58,74.58,116163.0,71.6537,71.7209,71.6153,71.6153,116163.0
2024-02-06 10:30:00,74.59,74.79,74.57,74.77,152277.0,71.6249,71.817,71.6057,71.7978,152277.0
2024-02-06 10:40:00,74.77,75.07,74.76,75.01,129506.0,71.7978,72.0858,71.7881,72.0282,129506.0
2024-02-06 10:50:00,75.0,75.19,74.98,75.19,93277.0,72.0186,72.2011,71.9994,72.2011,93277.0
2024-02-06 11:00:00,75.19,75.38,75.16,75.33,92826.0,72.2011,72.3835,72.1722,72.3355,92826.0
2024-02-06 11:10:00,75.33,75.34,75.15,75.17,63061.0,72.3355,72.3451,72.1626,72.1818,63061.0
2024-02-06 11:20:00,75.18,75.21,75.08,75.15,67345.0,72.1915,72.2203,72.0954,72.1626,67345.0
2024-02-06 11:30:00,75.16,75.16,74.93,74.98,49826.0,72.1722,72.1722,71.9514,71.9994,49826.0
2024-02-06 11:40:00,74.98,75.02,74.88,75.0,49607.0,71.9994,72.0378,71.9034,72.0186,49607.0
2024-02-06 11:50:00,75.0,75.08,74.97,75.03,44765.0,72.0186,72.0954,71.9898,72.0474,44765.0
2024-02-06 12:00:00,75.02,75.08,75.0,75.03,194346.0,72.0378,72.0954,72.0186,72.0474,194346.0
2024-02-06 12:10:00,75.03,75.22,75.02,75.21,59553.0,72.0474,72.2299,72.0378,72.2203,59553.0
2024-02-06 12:20:00,75.22,75.4,75.21,75.37,55448.0,72.2299,72.4027,72.2203,72.3739,55448.0
2024-02-06 12:30:00,75.37,75.37,75.3,75.36,45898.0,72.3739,72.3739,72.3067,72.3643,45898.0
2024-02-06 12:40:00,75.36,75.41,75.33,75.34,41180.0,72.3643,72.4123,72.3355,72.3451,41180.0
2024-02-06 12:50:00,75.34,75.37,75.3,75.36,50788.0,72.3451,72.3739,72.3067,72.3643,50788.0
2024-02-06 13:00:00,75.36,75.36,75.22,75.31,64643.0,72.3643,72.3643,72.2299,72.3163,64643.0
2024-02-06 13:10:00,75.31,75.33,75.25,75.27,61910.0,72.3163,72.3355,72.2587,72.2779,61910.0
2024-02-06 13:20:00,75.27,75.27,75.19,75.25,40548.0,72.2779,72.2779,72.2011,72.2587,40548.0
2024-02-06 13:30:00,75.25,75.27,75.21,75.27,49626.0,72.2587,72.2779,72.2203,72.2779,49626.0
2024-02-06 13:40:00,75.26,75.35,75.18,75.34,54366.0,72.2683,72.3547,72.1915,72.3451,54366.0
2024-02-06 13:50:00,75.34,75.36,75.27,75.32,56698.0,72.3451,72.3643,72.2779,72.3259,56698.0
2024-02-06 14:00:00,75.32,75.33,75.07,75.11,44252.0,72.3259,72.3355,72.0858,72.1242,44252.0
2024-02-06 14:10:00,75.1,75.18,75.07,75.13,66090.0,72.1146,72.1915,72.0858,72.1434,66090.0
2024-02-06 14:20:00,75.13,75.18,75.09,75.12,47387.0,72.1434,72.1915,72.105,72.1338,47387.0
2024-02-06 14:30:00,75.12,75.13,75.03,75.03,41825.0,72.1338,72.1434,72.0474,72.0474,41825.0
2024-02-06 14:40:00,75.04,75.16,75.01,75.13,43575.0,72.057,72.1722,72.0282,72.1434,43575.0
2024-02-06 14:50:00,75.13,75.27,75.11,75.26,60877.0,72.1434,72.2779,72.1242,72.2683,60877.0
2024-02-06 15:00:00,75.27,75.36,75.24,75.29,84032.0,72.2779,72.3643,72.2491,72.2971,84032.0
2024-02-06 15:10:00,75.28,75.31,75.21,75.23,71495.0,72.2875,72.3163,72.2203,72.2395,71495.0
2024-02-06 15:20:00,75.24,75.27,75.19,75.24,85487.0,72.2491,72.2779,72.2011,72.2491,85487.0
2024-02-06 15:30:00,75.24,75.27,75.14,75.15,101799.0,72.2491,72.2779,72.153,72.1626,101799.0
2024-02-06 15:40:00,75.14,75.25,75.12,75.2,137680.0,72.153,72.2587,72.1338,72.2107,137680.0
2024-02-06 15:50:00,75.2,75.27,74.97,75.24,662282.0,72.2107,72.2779,71.9898,72.2491,662282.0
2024-02-07 09:30:00,75.73,75.78,75.49,75.59,122049.0,72.7196,72.7676,72.4891,72.5852,122049.0
2024-02-07 09:40:00,75.6,75.6,75.34,75.53,76061.0,72.5948,72.5948,72.3451,72.5275,76061.0
2024-02-07 09:50:00,75.55,75.56,75.44,75.53,49263.0,72.5467,72.5563,72.4411,72.5275,49263.0
2024-02-07 10:00:00,75.53,75.56,75.3,75.33,56005.0,72.5275,72.5563,72.3067,72.3355,56005.0
2024-02-07 10:10:00,75.33,75.47,75.23,75.47,48382.0,72.3355,72.4699,72.2395,72.4699,48382.0
2024-02-07 10:20:00,75.48,75.6,75.47,75.59,100058.0,72.4795,72.5948,72.4699,72.5852,100058.0
2024-02-07 10:30:00,75.59,75.67,75.56,75.65,50941.0,72.5852,72.662,72.5563,72.6428,50941.0
2024-02-07 10:40:00,75.67,75.71,75.51,75.52,48932.0,72.662,72.7004,72.5083,72.5179,48932.0
2024-02-07 10:50:00,75.53,75.64,75.51,75.63,56754.0,72.5275,72.6332,72.5083,72.6236,56754.0
2024-02-07 11:00:00,75.63,75.65,75.5,75.5,55852.0,72.6236,72.6428,72.4987,72.4987,55852.0
2024-02-07 11:10:00,75.51,75.51,75.39,75.41,50329.0,72.5083,72.5083,72.3931,72.4123,50329.0
2024-02-07 11:20:00,75.4,75.51,75.37,75.46,74468.0,72.4027,72.5083,72.3739,72.4603,74468.0
2024-02-07 11:30:00,75.46,75.49,75.38,75.41,35908.0,72.4603,72.4891,72.3835,72.4123,35908.0
2024-02-07 11:40:00,75.41,75.41,75.25,75.28,39135.0,72.4123,72.4123,72.2587,72.2875,39135.0
2024-02-07 11:50:00,75.28,75.46,75.27,75.42,36212.0,72.2875,72.4603,72.2779,72.4219,36212.0
2024-02-07 12:00:00,75.42,75.49,75.4,75.47,58996.0,72.4219,72.4891,72.4027,72.4699,58996.0
2024-02-07 12:10:00,75.47,75.51,75.43,75.47,69277.0,72.4699,72.5083,72.4315,72.4699,69277.0
2024-02-07 12:20:00,75.47,75.49,75.33,75.33,36748.0,72.4699,72.4891,72.3355,72.3355,36748.0
2024-02-07 12:30:00,75.31,75.31,75.22,75.23,34220.0,72.3163,72.3163,72.2299,72.2395,34220.0
2024-02-07 12:40:00,75.22,75.27,75.17,75.17,41201.0,72.2299,72.2779,72.1818,72.1818,41201.0
2024-02-07 12:50:00,75.17,75.21,75.13,75.2,48891.0,72.1818,72.2203,72.1434,72.2107,48891.0
2024-02-07 13:00:00,75.19,75.31,75.09,75.12,44386.0,72.2011,72.3163,72.105,72.1338,44386.0
2024-02-07 13:10:00,75.12,75.23,75.11,75.17,33303.0,72.1338,72.2395,72.1242,72.1818,33303.0
2024-02-07 13:20:00,75.17,75.2,75.12,75.16,27096.0,72.1818,72.2107,72.1338,72.1722,27096.0
2024-02-07 13:30:00,75.17,75.22,75.06,75.1,45419.0,72.1818,72.2299,72.0762,72.1146,45419.0
2024-02-07 13:40:00,75.11,75.11,74.98,75.03,48253.0,72.1242,72.1242,71.9994,72.0474,48253.0
2024-02-07 13:50:00,75.02,75.05,74.96,74.98,56927.0,72.0378,72.0666,71.9802,71.9994,56927.0
2024-02-07 14:00:00,74.98,75.09,74.97,75.09,64468.0,71.9994,72.105,71.9898,72.105,64468.0
2024-02-07 14:10:00,75.11,75.11,74.94,74.95,39818.0,72.1242,72.1242,71.961,71.9706,39818.0
2024-02-07 14:20:00,74.95,74.96,74.85,74.87,119200.0,71.9706,71.9802,71.8746,71.8938,119200.0
2024-02-07 14:30:00,74.87,75.06,74.86,75.03,178885.0,71.8938,72.0762,71.8842,72.0474,178885.0
2024-02-07 14:40:00,75.04,75.08,74.98,75.0,55326.0,72.057,72.0954,71.9994,72.0186,55326.0
2024-02-07 14:50:00,75.0,75.02,74.93,74.98,135467.0,72.0186,72.0378,71.9514,71.9994,135467.0
2024-02-07 15:00:00,74.98,75.06,74.93,74.98,240018.0,71.9994,72.0762,71.9514,71.9994,240018.0
2024-02-07 15:10:00,74.98,75.02,74.82,74.83,64899.0,71.9994,72.0378,71.8458,71.8554,64899.0
2024-02-07 15:20:00,74.83,74.84,74.7,74.73,85558.0,71.8554,71.865,71.7305,71.7593,85558.0
2024-02-07 15:30:00,74.73,74.84,74.73,74.76,126440.0,71.7593,71.865,71.7593,71.7881,126440.0
2024-02-07 15:40:00,74.76,74.78,74.6,74.65,195908.0,71.7881,71.8074,71.6345,71.6825,195908.0
2024-02-07 15:50:00,74.64,74.72,74.56,74.61,756911.0,71.6729,71.7497,71.5961,71.6441,756911.0
2024-02-08 09:30:00,74.59,74.91,74.44,74.79,152404.0,71.6249,71.9322,71.4809,71.817,152404.0
2024-02-08 09:40:00,74.79,74.99,74.76,74.92,124654.0,71.817,72.009,71.7881,71.9418,124654.0
2024-02-08 09:50:00,74.92,75.13,74.91,75.03,99355.0,71.9418,72.1434,71.9322,72.0474,99355.0
2024-02-08 10:00:00,75.04,75.18,75.01,75.1,112875.0,72.057,72.1915,72.0282,72.1146,112875.0
2024-02-08 10:10:00,75.1,75.12,74.95,75.01,62368.0,72.1146,72.1338,71.9706,72.0282,62368.0
2024-02-08 10:20:00,75.01,75.09,74.94,75.06,53636.0,72.0282,72.105,71.961,72.0762,53636.0
2024-02-08 10:30:00,75.06,75.07,74.93,75.0,70525.0,72.0762,72.0858,71.9514,72.0186,70525.0
2024-02-08 10:40:00,74.99,74.99,74.76,74.93,84377.0,72.009,72.009,71.7881,71.9514,84377.0
2024-02-08 10:50:00,74.93,75.04,74.91,74.98,117125.0,71.9514,72.057,71.9322,71.9994,117125.0
2024-02-08 11:00:00,74.99,75.05,74.75,74.78,101176.0,72.009,72.0666,71.7785,71.8074,101176.0
2024-02-08 11:10:00,74.78,74.82,74.73,74.79,73468.0,71.8074,71.8458,71.7593,71.817,73468.0
2024-02-08 11:20:00,74.78,74.86,74.76,74.8,78881.0,71.8074,71.8842,71.7881,71.8266,78881.0
2024-02-08 11:30:00,74.79,74.89,74.78,74.81,49146.0,71.817,71.913,71.8074,71.8362,49146.0
2024-02-08 11:40:00,74.81,74.87,74.79,74.81,78422.0,71.8362,71.8938,71.817,71.8362,78422.0
2024-02-08 11:50:00,74.82,74.88,74.8,74.87,33008.0,71.8458,71.9034,71.8266,71.8938,33008.0
2024-02-08 12:00:00,74.87,74.88,74.79,74.8,36199.0,71.8938,71.9034,71.817,71.8266,36199.0
2024-02-08 12:10:00,74.79,74.8,74.73,74.76,28267.0,71.817,71.8266,71.7593,71.7881,28267.0
2024-02-08 12:20:00,74.75,74.75,74.68,74.7,29712.0,71.7785,71.7785,71.7113,71.7305,29712.0
2024-02-08 12:30:00,74.7,74.79,74.69,74.75,72318.0,71.7305,71.817,71.7209,71.7785,72318.0
2024-02-08 12:40:00,74.73,74.81,74.71,74.8,64390.0,71.7593,71.8362,71.7401,71.8266,64390.0
2024-02-08 12:50:00,74.8,74.87,74.79,74.81,34252.0,71.8266,71.8938,71.817,71.8362,34252.0
2024-02-08 13:00:00,74.81,74.92,74.8,74.86,53759.0,71.8362,71.9418,71.8266,71.8842,53759.0
2024-02-08 13:10:00,74.86,74.91,74.84,74.91,17291.0,71.8842,71.9322,71.865,71.9322,17291.0
2024-02-08 13:20:00,74.9,74.94,74.84,74.84,27274.0,71.9226,71.961,71.865,71.865,27274.0
2024-02-08 13:30:00,74.85,74.88,74.7,74.7,39964.0,71.8746,71.9034,71.7305,71.7305,39964.0
2024-02-08 13:40:00,74.71,74.72,74.59,74.62,73592.0,71.7401,71.7497,71.6249,71.6537,73592.0
2024-02-08 13:50:00,74.62,74.76,74.61,74.72,29534.0,71.6537,71.7881,71.6441,71.7497,29534.0
2024-02-08 14:00:00,74.72,74.74,74.67,74.72,66420.0,71.7497,71.7689,71.7017,71.7497,66420.0
2024-02-08 14:10:00,74.72,74.74,74.58,74.59,41482.0,71.7497,71.7689,71.6153,71.6249,41482.0
2024-02-08 14:20:00,74.6,74.6,74.51,74.55,47195.0,71.6345,71.6345,71.5481,71.5865,47195.0
2024-02-08 14:30:00,74.55,74.66,74.54,74.63,64494.0,71.5865,71.6921,71.5769,71.6633,64494.0
2024-02-08 14:40:00,74.63,74.66,74.59,74.6,47662.0,71.6633,71.6921,71.6249,71.6345,47662.0
2024-02-08 14:50:00,74.6,74.61,74.53,74.59,73431.0,71.6345,71.6441,71.5673,71.6249,73431.0
2024-02-08 15:00:00,74.58,74.66,74.57,74.6,67733.0,71.6153,71.6921,71.6057,71.6345,67733.0
2024-02-08 15:10:00,74.61,74.65,74.58,74.61,54067.0,71.6441,71.6825,71.6153,71.6441,54067.0
2024-02-08 15:20:00,74.62,74.62,74.54,74.58,74754.0,71.6537,71.6537,71.5769,71.6153,74754.0
2024-02-08 15:30:00,74.58,74.59,74.49,74.52,126028.0,71.6153,71.6249,71.5289,71.5577,126028.0
2024-02-08 15:40:00,74.52,74.61,74.51,74.56,182752.0,71.5577,71.6441,71.5481,71.5961,182752.0
2024-02-08 15:50:00,74.55,74.79,74.55,74.77,525950.0,71.5865,71.817,71.5865,71.7978,525950.0
2024-02-09 09:30:00,74.47,74.48,73.49,73.7,211582.0,71.5097,71.5193,70.5686,70.7703,211582.0
2024-02-09 09:40:00,73.72,73.92,73.61,73.62,202876.0,70.7895,70.9815,70.6839,70.6935,202876.0
2024-02-09 09:50:00,73.61,73.66,73.13,73.21,141987.0,70.6839,70.7319,70.2229,70.2998,141987.0
2024-02-09 10:00:00,73.2,73.51,73.17,73.48,137349.0,70.2902,70.5878,70.2614,70.559,137349.0
2024-02-09 10:10:00,73.47,73.66,73.43,73.5,89343.0,70.5494,70.7319,70.511,70.5782,89343.0
2024-02-09 10:20:00,73.51,73.62,73.41,73.53,92489.0,70.5878,70.6935,70.4918,70.607,92489.0
2024-02-09 10:30:00,73.53,73.56,73.42,73.52,93192.0,70.607,70.6358,70.5014,70.5974,93192.0
2024-02-09 10:40:00,73.53,73.71,73.52,73.63,69534.0,70.607,70.7799,70.5974,70.7031,69534.0
2024-02-09 10:50:00,73.63,73.71,73.53,73.57,110417.0,70.7031,70.7799,70.607,70.6455,110417.0
2024-02-09 11:00:00,73.57,73.76,73.53,73.74,70313.0,70.6455,70.8279,70.607,70.8087,70313.0
2024-02-09 11:10:00,73.75,73.83,73.71,73.82,45752.0,70.8183,70.8951,70.7799,70.8855,45752.0
2024-02-09 11:20:00,73.81,73.89,73.79,73.86,58345.0,70.8759,70.9527,70.8567,70.9239,58345.0
2024-02-09 11:30:00,73.86,73.89,73.76,73.79,57755.0,70.9239,70.9527,70.8279,70.8567,57755.0
2024-02-09 11:40:00,73.8,73.87,73.78,73.84,44210.0,70.8663,70.9335,70.8471,70.9047,44210.0
2024-02-09 11:50:00,73.84,73.84,73.74,73.76,103145.0,70.9047,70.9047,70.8087,70.8279,103145.0
2024-02-09 12:00:00,73.76,73.79,73.66,73.72,75937.0,70.8279,70.8567,70.7319,70.7895,75937.0
2024-02-09 12:10:00,73.7,73.72,73.66,73.66,66053.0,70.7703,70.7895,70.7319,70.7319,66053.0
2024-02-09 12:20:00,73.66,73.68,73.59,73.67,114672.0,70.7319,70.7511,70.6647,70.7415,114672.0
2024-02-09 12:30:00,73.67,73.69,73.5,73.51,70850.0,70.7415,70.7607,70.5782,70.5878,70850.0
2024-02-09 12:40:00,73.51,73.51,73.42,73.44,71110.0,70.5878,70.5878,70.5014,70.5206,71110.0
2024-02-09 12:50:00,73.44,73.44,73.38,73.44,85926.0,70.5206,70.5206,70.463,70.5206,85926.0
2024-02-09 13:00:00,73.43,73.45,73.34,73.38,144823.0,70.511,70.5302,70.4246,70.463,144823.0
2024-02-09 13:10:00,73.37,73.37,73.23,73.26,112904.0,70.4534,70.4534,70.319,70.3478,112904.0
2024-02-09 13:20:00,73.26,73.27,73.14,73.17,63472.0,70.3478,70.3574,70.2325,70.2614,63472.0
2024-02-09 13:30:00,73.17,73.24,73.16,73.2,63876.0,70.2614,70.3286,70.2518,70.2902,63876.0
2024-02-09 13:40:00,73.2,73.23,73.16,73.21,71110.0,70.2902,70.319,70.2518,70.2998,71110.0
2024-02-09 13:50:00,73.21,73.22,73.05,73.06,72509.0,70.2998,70.3094,70.1461,70.1557,72509.0
2024-02-09 14:00:00,73.06,73.12,73.05,73.11,54875.0,70.1557,70.2133,70.1461,70.2037,54875.0
2024-02-09 14:10:00,73.11,73.14,72.98,73.03,108603.0,70.2037,70.2325,70.0789,70.1269,108603.0
2024-02-09 14:20:00,73.04,73.1,72.97,73.0,178280.0,70.1365,70.1941,70.0693,70.0981,178280.0
2024-02-09 14:30:00,73.01,73.09,72.98,73.04,85735.0,70.1077,70.1845,70.0789,70.1365,85735.0
2024-02-09 14:40:00,73.04,73.08,72.99,73.01,92793.0,70.1365,70.1749,70.0885,70.1077,92793.0
2024-02-09 14:50:00,73.0,73.05,72.94,72.95,96363.0,70.0981,70.1461,70.0405,70.0501,96363.0
2024-02-09 15:00:00,72.95,72.99,72.93,72.94,96529.0,70.0501,70.0885,70.0309,70.0405,96529.0
2024-02-09 15:10:00,72.93,72.98,72.89,72.91,181032.0,70.0309,70.0789,69.9925,70.0117,181032.0
2024-02-09 15:20:00,72.91,72.93,72.85,72.92,336966.0,70.0117,70.0309,69.9541,70.0213,336966.0
2024-02-09 15:30:00,72.92,72.94,72.83,72.9,151139.0,70.0213,70.0405,69.9349,70.0021,151139.0
2024-02-09 15:40:00,72.9,72.98,72.87,72.97,186798.0,70.0021,70.0789,69.9733,70.0693,186798.0
2024-02-09 15:50:00,72.96,73.24,72.94,73.17,729228.0,70.0597,70.3286,70.0405,70.2614,729228.0
2024-02-12 09:30:00,73.07,73.17,72.91,73.11,144353.0,70.1653,70.2614,70.0117,70.2037,144353.0
2024-02-12 09:40:00,73.1,73.12,72.99,73.09,90287.0,70.1941,70.2133,70.0885,70.1845,90287.0
2024-02-12 09:50:00,73.08,73.13,72.94,72.97,134207.0,70.1749,70.2229,70.0405,70.0693,134207.0
2024-02-12 10:00:00,72.97,73.04,72.87,73.03,88952.0,70.0693,70.1365,69.9733,70.1269,88952.0
2024-02-12 10:10:00,73.03,73.12,72.92,73.09,56383.0,70.1269,70.2133,70.0213,70.1845,56383.0
2024-02-12 10:20:00,73.1,73.13,72.97,73.01,71450.0,70.1941,70.2229,70.0693,70.1077,71450.0
2024-02-12 10:30:00,73.01,73.05,72.85,72.87,42040.0,70.1077,70.1461,69.9541,69.9733,42040.0
2024-02-12 10:40:00,72.88,73.05,72.85,73.05,71611.0,69.9829,70.1461,69.9541,70.1461,71611.0
2024-02-12 10:50:00,73.04,73.19,73.04,73.09,206800.0,70.1365,70.2806,70.1365,70.1845,206800.0
2024-02-12 11:00:00,73.1,73.15,73.06,73.1,80832.0,70.1941,70.2421,70.1557,70.1941,80832.0
2024-02-12 11:10:00,73.1,73.18,73.05,73.11,246903.0,70.1941,70.271,70.1461,70.2037,246903.0
2024-02-12 11:20:00,73.09,73.29,73.09,73.27,112027.0,70.1845,70.3766,70.1845,70.3574,112027.0
2024-02-12 11:30:00,73.27,73.33,73.19,73.24,71994.0,70.3574,70.415,70.2806,70.3286,71994.0
2024-02-12 11:40:00,73.25,73.31,73.21,73.29,90027.0,70.3382,70.3958,70.2998,70.3766,90027.0
2024-02-12 11:50:00,73.29,73.29,73.23,73.27,39375.0,70.3766,70.3766,70.319,70.3574,39375.0
2024-02-12 12:00:00,73.27,73.39,73.26,73.31,71193.0,70.3574,70.4726,70.3478,70.3958,71193.0
2024-02-12 12:10:00,73.31,73.42,73.3,73.42,86269.0,70.3958,70.5014,70.3862,70.5014,86269.0
2024-02-12 12:20:00,73.41,73.45,73.36,73.43,51089.0,70.4918,70.5302,70.4438,70.511,51089.0
2024-02-12 12:30:00,73.44,73.46,73.32,73.34,30213.0,70.5206,70.5398,70.4054,70.4246,30213.0
2024-02-12 12:40:00,73.33,73.43,73.29,73.42,78520.0,70.415,70.511,70.3766,70.5014,78520.0
2024-02-12 12:50:00,73.41,73.46,73.39,73.45,78476.0,70.4918,70.5398,70.4726,70.5302,78476.0
2024-02-12 13:00:00,73.44,73.54,73.41,73.47,70235.0,70.5206,70.6166,70.4918,70.5494,70235.0
2024-02-12 13:10:00,73.47,73.48,73.42,73.44,86166.0,70.5494,70.559,70.5014,70.5206,86166.0
2024-02-12 13:20:00,73.44,73.49,73.42,73.48,53269.0,70.5206,70.5686,70.5014,70.559,53269.0
2024-02-12 13:30:00,73.49,73.63,73.48,73.59,76626.0,70.5686,70.7031,70.559,70.6647,76626.0
2024-02-12 13:40:00,73.58,73.62,73.45,73.51,64152.0,70.6551,70.6935,70.5302,70.5878,64152.0
2024-02-12 13:50:00,73.51,73.58,73.49,73.54,43963.0,70.5878,70.6551,70.5686,70.6166,43963.0
2024-02-12 14:00:00,73.55,73.56,73.49,73.53,73364.0,70.6262,70.6358,70.5686,70.607,73364.0
2024-02-12 14:10:00,73.52,73.65,73.52,73.62,49549.0,70.5974,70.7223,70.5974,70.6935,49549.0
2024-02-12 14:20:00,73.61,73.65,73.55,73.55,71527.0,70.6839,70.7223,70.6262,70.6262,71527.0
2024-02-12 14:30:00,73.54,73.58,73.51,73.51,63135.0,70.6166,70.6551,70.5878,70.5878,63135.0
2024-02-12 14:40:00,73.5,73.52,73.4,73.41,70082.0,70.5782,70.5974,70.4822,70.4918,70082.0
2024-02-12 14:50:00,73.42,73.48,73.4,73.45,54783.0,70.5014,70.559,70.4822,70.5302,54783.0
2024-02-12 15:00:00,73.44,73.58,73.43,73.52,49221.0,70.5206,70.6551,70.511,70.5974,49221.0
2024-02-12 15:10:00,73.53,73.55,73.41,73.41,78472.0,70.607,70.6262,70.4918,70.4918,78472.0
2024-02-12 15:20:00,73.41,73.47,73.4,73.44,80528.0,70.4918,70.5494,70.4822,70.5206,80528.0
2024-02-12 15:30:00,73.45,73.47,73.36,73.4,94312.0,70.5302,70.5494,70.4438,70.4822,94312.0
2024-02-12 15:40:00,73.4,73.61,73.4,73.61,85802.0,70.4822,70.6839,70.4822,70.6839,85802.0
2024-02-12 15:50:00,73.61,73.62,73.45,73.51,585798.0,70.6839,70.6935,70.5302,70.5878,585798.0
2024-02-13 09:30:00,73.67,73.87,73.2,73.21,302822.0,70.7415,70.9335,70.2902,70.2998,302822.0
2024-02-13 09:40:00,73.22,73.38,72.95,72.97,132361.0,70.3094,70.463,70.0501,70.0693,132361.0
2024-02-13 09:50:00,72.95,73.05,72.88,72.91,226631.0,70.0501,70.1461,69.9829,70.0117,226631.0
2024-02-13 10:00:00,72.91,72.93,72.63,72.67,103689.0,70.0117,70.0309,69.7428,69.7812,103689.0
2024-02-13 10:10:00,72.66,72.78,72.52,72.53,87468.0,69.7716,69.8869,69.6372,69.6468,87468.0
2024-02-13 10:20:00,72.53,72.64,72.47,72.56,100377.0,69.6468,69.7524,69.5892,69.6756,100377.0
2024-02-13 10:30:00,72.55,72.56,72.38,72.53,114546.0,69.666,69.6756,69.5028,69.6468,114546.0
2024-02-13 10:40:00,72.52,72.55,72.21,72.31,70701.0,69.6372,69.666,69.3395,69.4355,70701.0
2024-02-13 10:50:00,72.31,72.33,72.08,72.12,93794.0,69.4355,69.4547,69.2147,69.2531,93794.0
2024-02-13 11:00:00,72.13,72.14,71.98,72.01,81788.0,69.2627,69.2723,69.1187,69.1475,81788.0
2024-02-13 11:10:00,72.02,72.17,71.99,72.17,174128.0,69.1571,69.3011,69.1283,69.3011,174128.0
2024-02-13 11:20:00,72.17,72.34,72.17,72.33,73212.0,69.3011,69.4643,69.3011,69.4547,73212.0
2024-02-13 11:30:00,72.34,72.4,72.27,72.31,99337.0,69.4643,69.522,69.3971,69.4355,99337.0
2024-02-13 11:40:00,72.31,72.41,72.3,72.31,42054.0,69.4355,69.5316,69.4259,69.4355,42054.0
2024-02-13 11:50:00,72.31,72.37,72.27,72.32,40727.0,69.4355,69.4932,69.3971,69.4451,40727.0
2024-02-13 12:00:00,72.33,72.43,72.29,72.43,56664.0,69.4547,69.5508,69.4163,69.5508,56664.0
2024-02-13 12:10:00,72.44,72.46,72.38,72.4,46202.0,69.5604,69.5796,69.5028,69.522,46202.0
2024-02-13 12:20:00,72.4,72.45,72.36,72.36,73317.0,69.522,69.57,69.4836,69.4836,73317.0
2024-02-13 12:30:00,72.37,72.46,72.36,72.44,44364.0,69.4932,69.5796,69.4836,69.5604,44364.0
2024-02-13 12:40:00,72.44,72.44,72.33,72.34,44794.0,69.5604,69.5604,69.4547,69.4643,44794.0
2024-02-13 12:50:00,72.35,72.37,72.28,72.31,37101.0,69.4739,69.4932,69.4067,69.4355,37101.0
2024-02-13 13:00:00,72.31,72.38,72.28,72.28,48907.0,69.4355,69.5028,69.4067,69.4067,48907.0
2024-02-13 13:10:00,72.28,72.38,72.26,72.38,67962.0,69.4067,69.5028,69.3875,69.5028,67962.0
2024-02-13 13:20:00,72.39,72.4,72.28,72.31,65677.0,69.5124,69.522,69.4067,69.4355,65677.0
2024-02-13 13:30:00,72.3,72.31,72.18,72.22,70402.0,69.4259,69.4355,69.3107,69.3491,70402.0
2024-02-13 13:40:00,72.22,72.22,72.14,72.15,57004.0,69.3491,69.3491,69.2723,69.2819,57004.0
2024-02-13 13:50:00,72.15,72.19,72.09,72.14,100248.0,69.2819,69.3203,69.2243,69.2723,100248.0
2024-02-13 14:00:00,72.14,72.16,72.06,72.1,49702.0,69.2723,69.2915,69.1955,69.2339,49702.0
2024-02-13 14:10:00,72.09,72.11,71.92,71.95,94396.0,69.2243,69.2435,69.061,69.0899,94396.0
2024-02-13 14:20:00,71.95,72.02,71.91,71.91,97356.0,69.0899,69.1571,69.0514,69.0514,97356.0
2024-02-13 14:30:00,71.9,72.0,71.89,71.95,63099.0,69.0418,69.1379,69.0322,69.0899,63099.0
2024-02-13 14:40:00,71.95,71.98,71.85,71.86,80087.0,69.0899,69.1187,68.9938,69.0034,80087.0
2024-02-13 14:50:00,71.87,71.89,71.75,71.77,83521.0,69.013,69.0322,68.8978,68.917,83521.0
2024-02-13 15:00:00,71.77,71.77,71.6,71.6,167788.0,68.917,68.917,68.7538,68.7538,167788.0
2024-02-13 15:10:00,71.6,71.69,71.58,71.66,185337.0,68.7538,68.8402,68.7346,68.8114,185337.0
2024-02-13 15:20:00,71.66,71.81,71.63,71.81,253987.0,68.8114,68.9554,68.7826,68.9554,253987.0
2024-02-13 15:30:00,71.81,71.88,71.77,71.83,408692.0,68.9554,69.0226,68.917,68.9746,408692.0
2024-02-13 15:40:00,71.82,72.01,71.8,71.98,441888.0,68.965,69.1475,68.9458,69.1187,441888.0
2024-02-13 15:50:00,71.97,72.03,71.88,71.97,1442013.0,69.1091,69.1667,69.0226,69.1091,1442013.0
2024-02-14 09:30:00,71.74,72.23,71.61,71.79,159589.0,68.8882,69.3587,68.7634,68.9362,159589.0
2024-02-14 09:40:00,71.79,71.83,71.67,71.73,70462.0,68.9362,68.9746,68.821,68.8786,70462.0
2024-02-14 09:50:00,71.73,71.84,71.52,71.53,146634.0,68.8786,68.9842,68.6769,68.6865,146634.0
2024-02-14 10:00:00,71.53,71.64,71.38,71.38,364435.0,68.6865,68.7922,68.5425,68.5425,364435.0
2024-02-14 10:10:00,71.39,71.39,71.14,71.16,82168.0,68.5521,68.5521,68.312,68.3313,82168.0
2024-02-14 10:20:00,71.16,71.36,71.15,71.28,139187.0,68.3313,68.5233,68.3217,68.4465,139187.0
2024-02-14 10:30:00,71.28,71.46,71.24,71.37,97999.0,68.4465,68.6193,68.4081,68.5329,97999.0
2024-02-14 10:40:00,71.38,71.56,71.35,71.52,106265.0,68.5425,68.7154,68.5137,68.6769,106265.0
2024-02-14 10:50:00,71.52,71.61,71.44,71.59,179135.0,68.6769,68.7634,68.6001,68.7442,179135.0
2024-02-14 11:00:00,71.58,71.59,71.45,71.51,201442.0,68.7346,68.7442,68.6097,68.6673,201442.0
2024-02-14 11:10:00,71.52,71.53,71.41,71.47,90631.0,68.6769,68.6865,68.5713,68.6289,90631.0
2024-02-14 11:20:00,71.46,71.51,71.41,71.49,69021.0,68.6193,68.6673,68.5713,68.6481,69021.0
2024-02-14 11:30:00,71.5,71.51,71.4,71.4,82614.0,68.6577,68.6673,68.5617,68.5617,82614.0
2024-02-14 11:40:00,71.4,71.42,71.29,71.31,54394.0,68.5617,68.5809,68.4561,68.4753,54394.0
2024-02-14 11:50:00,71.31,71.35,71.19,71.2,67884.0,68.4753,68.5137,68.3601,68.3697,67884.0
2024-02-14 12:00:00,71.2,71.2,71.07,71.17,79280.0,68.3697,68.3697,68.2448,68.3409,79280.0
2024-02-14 12:10:00,71.17,71.19,71.06,71.1,58014.0,68.3409,68.3601,68.2352,68.2736,58014.0
2024-02-14 12:20:00,71.1,71.16,71.07,71.15,59005.0,68.2736,68.3313,68.2448,68.3217,59005.0
2024-02-14 12:30:00,71.15,71.15,71.02,71.12,74439.0,68.3217,68.3217,68.1968,68.2928,74439.0
2024-02-14 12:40:00,71.12,71.27,71.1,71.26,58178.0,68.2928,68.4369,68.2736,68.4273,58178.0
2024-02-14 12:50:00,71.26,71.33,71.26,71.28,88078.0,68.4273,68.4945,68.4273,68.4465,88078.0
2024-02-14 13:00:00,71.28,71.39,71.28,71.37,65446.0,68.4465,68.5521,68.4465,68.5329,65446.0
2024-02-14 13:10:00,71.37,71.39,71.27,71.3,79885.0,68.5329,68.5521,68.4369,68.4657,79885.0
2024-02-14 13:20:00,71.3,71.33,71.24,71.3,45668.0,68.4657,68.4945,68.4081,68.4657,45668.0
2024-02-14 13:30:00,71.3,71.35,71.27,71.34,97910.0,68.4657,68.5137,68.4369,68.5041,97910.0
2024-02-14 13:40:00,71.34,71.36,71.22,71.26,79991.0,68.5041,68.5233,68.3889,68.4273,79991.0
2024-02-14 13:50:00,71.26,71.28,71.14,71.2,61238.0,68.4273,68.4465,68.312,68.3697,61238.0
2024-02-14 14:00:00,71.2,71.21,70.97,70.98,77698.0,68.3697,68.3793,68.1488,68.1584,77698.0
2024-02-14 14:10:00,70.98,71.24,70.98,71.17,153406.0,68.1584,68.4081,68.1584,68.3409,153406.0
2024-02-14 14:20:00,71.17,71.31,71.16,71.27,64041.0,68.3409,68.4753,68.3313,68.4369,64041.0
2024-02-14 14:30:00,71.27,71.29,71.19,71.27,85128.0,68.4369,68.4561,68.3601,68.4369,85128.0
2024-02-14 14:40:00,71.27,71.29,71.21,71.27,70611.0,68.4369,68.4561,68.3793,68.4369,70611.0
2024-02-14 14:50:00,71.27,71.27,71.16,71.22,86890.0,68.4369,68.4369,68.3313,68.3889,86890.0
2024-02-14 15:00:00,71.22,71.33,71.16,71.31,114266.0,68.3889,68.4945,68.3313,68.4753,114266.0
2024-02-14 15:10:00,71.32,71.44,71.28,71.41,107036.0,68.4849,68.6001,68.4465,68.5713,107036.0
2024-02-14 15:20:00,71.42,71.51,71.38,71.44,114483.0,68.5809,68.6673,68.5425,68.6001,114483.0
2024-02-14 15:30:00,71.44,71.45,71.3,71.36,220968.0,68.6001,68.6097,68.4657,68.5233,220968.0
2024-02-14 15:40:00,71.36,71.51,71.31,71.5,175592.0,68.5233,68.6673,68.4753,68.6577,175592.0
2024-02-14 15:50:00,71.5,71.54,71.31,71.38,1210628.0,68.6577,68.6961,68.4753,68.5425,1210628.0
2024-02-15 09:30:00,71.5,71.95,71.44,71.89,245478.0,68.6577,69.0899,68.6001,69.0322,245478.0
2024-02-15 09:40:00,71.89,71.98,71.8,71.81,112200.0,69.0322,69.1187,68.9458,68.9554,112200.0
2024-02-15 09:50:00,71.81,71.91,71.64,71.67,110117.0,68.9554,69.0514,68.7922,68.821,110117.0
2024-02-15 10:00:00,71.69,71.71,71.52,71.56,90658.0,68.8402,68.8594,68.6769,68.7154,90658.0
2024-02-15 10:10:00,71.55,71.59,71.49,71.59,75022.0,68.7058,68.7442,68.6481,68.7442,75022.0
2024-02-15 10:20:00,71.59,71.74,71.57,71.7,61774.0,68.7442,68.8882,68.725,68.8498,61774.0
2024-02-15 10:30:00,71.7,71.7,71.48,71.48,61375.0,68.8498,68.8498,68.6385,68.6385,61375.0
2024-02-15 10:40:00,71.48,71.53,71.46,71.48,88268.0,68.6385,68.6865,68.6193,68.6385,88268.0
2024-02-15 10:50:00,71.47,71.61,71.46,71.59,68441.0,68.6289,68.7634,68.6193,68.7442,68441.0
2024-02-15 11:00:00,71.59,71.68,71.57,71.58,74661.0,68.7442,68.8306,68.725,68.7346,74661.0
2024-02-15 11:10:00,71.57,71.64,71.56,71.63,92597.0,68.725,68.7922,68.7154,68.7826,92597.0
2024-02-15 11:20:00,71.62,71.62,71.51,71.53,70831.0,68.773,68.773,68.6673,68.6865,70831.0
2024-02-15 11:30:00,71.53,71.67,71.53,71.67,59003.0,68.6865,68.821,68.6865,68.821,59003.0
2024-02-15 11:40:00,71.67,71.68,71.58,71.59,77802.0,68.821,68.8306,68.7346,68.7442,77802.0
2024-02-15 11:50:00,71.6,71.62,71.54,71.55,88975.0,68.7538,68.773,68.6961,68.7058,88975.0
2024-02-15 12:00:00,71.55,71.66,71.54,71.63,48388.0,68.7058,68.8114,68.6961,68.7826,48388.0
2024-02-15 12:10:00,71.63,71.63,71.56,71.59,44506.0,68.7826,68.7826,68.7154,68.7442,44506.0
2024-02-15 12:20:00,71.58,71.61,71.52,71.52,34801.0,68.7346,68.7634,68.6769,68.6769,34801.0
2024-02-15 12:30:00,71.53,71.58,71.52,71.55,40625.0,68.6865,68.7346,68.6769,68.7058,40625.0
2024-02-15 12:40:00,71.55,71.61,71.53,71.58,56448.0,68.7058,68.7634,68.6865,68.7346,56448.0
2024-02-15 12:50:00,71.58,71.61,71.54,71.55,32212.0,68.7346,68.7634,68.6961,68.7058,32212.0
2024-02-15 13:00:00,71.54,71.64,71.49,71.63,70924.0,68.6961,68.7922,68.6481,68.7826,70924.0
2024-02-15 13:10:00,71.64,71.66,71.57,71.66,84917.0,68.7922,68.8114,68.725,68.8114,84917.0
2024-02-15 13:20:00,71.66,71.69,71.6,71.62,78409.0,68.8114,68.8402,68.7538,68.773,78409.0
2024-02-15 13:30:00,71.63,71.68,71.61,71.64,64382.0,68.7826,68.8306,68.7634,68.7922,64382.0
2024-02-15 13:40:00,71.65,71.65,71.57,71.6,42483.0,68.8018,68.8018,68.725,68.7538,42483.0
2024-02-15 13:50:00,71.6,71.66,71.59,71.62,60916.0,68.7538,68.8114,68.7442,68.773,60916.0
2024-02-15 14:00:00,71.63,71.68,71.62,71.67,86563.0,68.7826,68.8306,68.773,68.821,86563.0
2024-02-15 14:10:00,71.68,71.8,71.67,71.8,52292.0,68.8306,68.9458,68.821,68.9458,52292.0
2024-02-15 14:20:00,71.79,71.83,71.71,71.73,55169.0,68.9362,68.9746,68.8594,68.8786,55169.0
2024-02-15 14:30:00,71.73,71.75,71.7,71.73,87584.0,68.8786,68.8978,68.8498,68.8786,87584.0
2024-02-15 14:40:00,71.73,71.77,71.71,71.74,68089.0,68.8786,68.917,68.8594,68.8882,68089.0
2024-02-15 14:50:00,71.75,71.83,71.7,71.75,75206.0,68.8978,68.9746,68.8498,68.8978,75206.0
2024-02-15 15:00:00,71.74,71.74,71.69,71.72,110256.0,68.8882,68.8882,68.8402,68.869,110256.0
2024-02-15 15:10:00,71.72,71.75,71.7,71.7,76096.0,68.869,68.8978,68.8498,68.8498,76096.0
2024-02-15 15:20:00,71.7,71.71,71.65,71.67,58565.0,68.8498,68.8594,68.8018,68.821,58565.0
2024-02-15 15:30:00,71.67,71.68,71.58,71.58,87821.0,68.821,68.8306,68.7346,68.7346,87821.0
2024-02-15 15:40:00,71.58,71.61,71.5,71.55,188559.0,68.7346,68.7634,68.6577,68.7058,188559.0
2024-02-15 15:50:00,71.55,71.65,71.5,71.59,851438.0,68.7058,68.8018,68.6577,68.7442,851438.0
2024-02-16 09:30:00,71.52,71.56,71.06,71.23,320855.0,68.6769,68.7154,68.2352,68.3985,320855.0
2024-02-16 09:40:00,71.24,71.57,71.14,71.57,69003.0,68.4081,68.725,68.312,68.725,69003.0
2024-02-16 09:50:00,71.56,71.63,71.38,71.43,121789.0,68.7154,68.7826,68.5425,68.5905,121789.0
2024-02-16 10:00:00,71.44,71.55,71.33,71.48,143913.0,68.6001,68.7058,68.4945,68.6385,143913.0
2024-02-16 10:10:00,71.47,71.58,71.46,71.48,178768.0,68.6289,68.7346,68.6193,68.6385,178768.0
2024-02-16 10:20:00,71.47,71.63,71.4,71.59,64977.0,68.6289,68.7826,68.5617,68.7442,64977.0
2024-02-16 10:30:00,71.59,71.63,71.51,71.53,72056.0,68.7442,68.7826,68.6673,68.6865,72056.0
2024-02-16 10:40:00,71.53,71.54,71.34,71.34,112372.0,68.6865,68.6961,68.5041,68.5041,112372.0
2024-02-16 10:50:00,71.36,71.42,71.35,71.37,65296.0,68.5233,68.5809,68.5137,68.5329,65296.0
2024-02-16 11:00:00,71.38,71.49,71.38,71.48,81039.0,68.5425,68.6481,68.5425,68.6385,81039.0
2024-02-16 11:10:00,71.48,71.51,71.43,71.48,67953.0,68.6385,68.6673,68.5905,68.6385,67953.0
2024-02-16 11:20:00,71.47,71.64,71.46,71.63,58587.0,68.6289,68.7922,68.6193,68.7826,58587.0
2024-02-16 11:30:00,71.64,71.66,71.53,71.64,66850.0,68.7922,68.8114,68.6865,68.7922,66850.0
2024-02-16 11:40:00,71.65,71.81,71.62,71.81,51721.0,68.8018,68.9554,68.773,68.9554,51721.0
2024-02-16 11:50:00,71.81,71.86,71.76,71.8,55324.0,68.9554,69.0034,68.9074,68.9458,55324.0
2024-02-16 12:00:00,71.8,71.8,71.72,71.78,65698.0,68.9458,68.9458,68.869,68.9266,65698.0
2024-02-16 12:10:00,71.78,71.91,71.78,71.91,51955.0,68.9266,69.0514,68.9266,69.0514,51955.0
2024-02-16 12:20:00,71.9,71.99,71.85,71.96,84149.0,69.0418,69.1283,68.9938,69.0995,84149.0
2024-02-16 12:30:00,71.96,71.98,71.84,71.87,70992.0,69.0995,69.1187,68.9842,69.013,70992.0
2024-02-16 12:40:00,71.87,72.0,71.84,71.99,73681.0,69.013,69.1379,68.9842,69.1283,73681.0
2024-02-16 12:50:00,71.98,72.01,71.94,71.98,93530.0,69.1187,69.1475,69.0802,69.1187,93530.0
2024-02-16 13:00:00,71.98,72.09,71.96,72.09,52054.0,69.1187,69.2243,69.0995,69.2243,52054.0
2024-02-16 13:10:00,72.09,72.09,71.97,72.02,65602.0,69.2243,69.2243,69.1091,69.1571,65602.0
2024-02-16 13:20:00,72.02,72.07,71.97,72.0,82946.0,69.1571,69.2051,69.1091,69.1379,82946.0
2024-02-16 13:30:00,72.0,72.04,71.98,72.01,56668.0,69.1379,69.1763,69.1187,69.1475,56668.0
2024-02-16 13:40:00,72.02,72.06,71.99,72.0,89458.0,69.1571,69.1955,69.1283,69.1379,89458.0
2024-02-16 13:50:00,72.0,72.04,71.98,72.03,43212.0,69.1379,69.1763,69.1187,69.1667,43212.0
2024-02-16 14:00:00,72.03,72.04,71.98,72.03,99051.0,69.1667,69.1763,69.1187,69.1667,99051.0
2024-02-16 14:10:00,72.03,72.05,72.0,72.03,48654.0,69.1667,69.1859,69.1379,69.1667,48654.0
2024-02-16 14:20:00,72.03,72.04,71.99,72.0,56602.0,69.1667,69.1763,69.1283,69.1379,56602.0
2024-02-16 14:30:00,71.99,72.0,71.91,71.98,84408.0,69.1283,69.1379,69.0514,69.1187,84408.0
2024-02-16 14:40:00,71.98,72.03,71.79,71.84,79470.0,69.1187,69.1667,68.9362,68.9842,79470.0
2024-02-16 14:50:00,71.84,71.87,71.71,71.77,54041.0,68.9842,69.013,68.8594,68.917,54041.0
2024-02-16 15:00:00,71.77,71.8,71.74,71.8,70265.0,68.917,68.9458,68.8882,68.9458,70265.0
2024-02-16 15:10:00,71.79,71.83,71.71,71.82,90014.0,68.9362,68.9746,68.8594,68.965,90014.0
2024-02-16 15:20:00,71.83,71.9,71.81,71.9,95216.0,68.9746,69.0418,68.9554,69.0418,95216.0
2024-02-16 15:30:00,71.89,72.06,71.89,72.0,170087.0,69.0322,69.1955,69.0322,69.1379,170087.0
2024-02-16 15:40:00,72.01,72.01,71.87,71.9,169966.0,69.1475,69.1475,69.013,69.0418,169966.0
2024-02-16 15:50:00,71.9,72.01,71.86,71.97,744349.0,69.0418,69.1475,69.0034,69.1091,744349.0
2024-02-20 09:30:00,72.51,72.73,72.25,72.67,351927.0,69.6276,69.8388,69.3779,69.7812,351927.0
2024-02-20 09:40:00,72.64,73.06,72.62,73.0,151105.0,69.7524,70.1557,69.7332,70.0981,151105.0
2024-02-20 09:50:00,73.01,73.38,73.0,73.13,249715.0,70.1077,70.463,70.0981,70.2229,249715.0
2024-02-20 10:00:00,73.12,73.31,73.06,73.11,115231.0,70.2133,70.3958,70.1557,70.2037,115231.0
2024-02-20 10:10:00,73.09,73.24,73.02,73.23,114620.0,70.1845,70.3286,70.1173,70.319,114620.0
2024-02-20 10:20:00,73.23,73.29,73.1,73.14,101025.0,70.319,70.3766,70.1941,70.2325,101025.0
2024-02-20 10:30:00,73.14,73.19,73.06,73.19,102565.0,70.2325,70.2806,70.1557,70.2806,102565.0
2024-02-20 10:40:00,73.19,73.19,72.92,73.02,190606.0,70.2806,70.2806,70.0213,70.1173,190606.0
2024-02-20 10:50:00,73.01,73.05,72.74,72.79,55367.0,70.1077,70.1461,69.8484,69.8965,55367.0
2024-02-20 11:00:00,72.8,72.83,72.67,72.75,73997.0,69.9061,69.9349,69.7812,69.858,73997.0
2024-02-20 11:10:00,72.74,72.84,72.7,72.84,59849.0,69.8484,69.9445,69.81,69.9445,59849.0
2024-02-20 11:20:00,72.83,72.88,72.79,72.83,61637.0,69.9349,69.9829,69.8965,69.9349,61637.0
2024-02-20 11:30:00,72.84,72.91,72.8,72.91,41302.0,69.9445,70.0117,69.9061,70.0117,41302.0
2024-02-20 11:40:00,72.9,72.92,72.82,72.85,55173.0,70.0021,70.0213,69.9253,69.9541,55173.0
2024-02-20 11:50:00,72.85,72.93,72.85,72.89,40628.0,69.9541,70.0309,69.9541,69.9925,40628.0
2024-02-20 12:00:00,72.9,72.96,72.83,72.94,50726.0,70.0021,70.0597,69.9349,70.0405,50726.0
2024-02-20 12:10:00,72.93,73.02,72.89,72.97,111342.0,70.0309,70.1173,69.9925,70.0693,111342.0
2024-02-20 12:20:00,72.98,73.06,72.96,72.97,61951.0,70.0789,70.1557,70.0597,70.0693,61951.0
2024-02-20 12:30:00,72.97,73.03,72.94,72.99,168502.0,70.0693,70.1269,70.0405,70.0885,168502.0
2024-02-20 12:40:00,73.0,73.03,72.92,72.95,70327.0,70.0981,70.1269,70.0213,70.0501,70327.0
2024-02-20 12:50:00,72.95,73.12,72.95,73.09,65769.0,70.0501,70.2133,70.0501,70.1845,65769.0
2024-02-20 13:00:00,73.09,73.17,73.05,73.16,56023.0,70.1845,70.2614,70.1461,70.2518,56023.0
2024-02-20 13:10:00,73.16,73.17,73.1,73.17,55099.0,70.2518,70.2614,70.1941,70.2614,55099.0
2024-02-20 13:20:00,73.17,73.17,73.07,73.12,36191.0,70.2614,70.2614,70.1653,70.2133,36191.0
2024-02-20 13:30:00,73.12,73.17,73.07,73.12,36336.0,70.2133,70.2614,70.1653,70.2133,36336.0
2024-02-20 13:40:00,73.11,73.16,73.08,73.15,45287.0,70.2037,70.2518,70.1749,70.2421,45287.0
2024-02-20 13:50:00,73.15,73.2,73.11,73.12,54686.0,70.2421,70.2902,70.2037,70.2133,54686.0
2024-02-20 14:00:00,73.12,73.12,73.01,73.06,80707.0,70.2133,70.2133,70.1077,70.1557,80707.0
2024-02-20 14:10:00,73.06,73.1,73.0,73.09,76993.0,70.1557,70.1941,70.0981,70.1845,76993.0
2024-02-20 14:20:00,73.09,73.09,72.99,73.07,71903.0,70.1845,70.1845,70.0885,70.1653,71903.0
2024-02-20 14:30:00,73.06,73.07,72.97,73.02,71232.0,70.1557,70.1653,70.0693,70.1173,71232.0
2024-02-20 14:40:00,73.01,73.1,73.01,73.06,61895.0,70.1077,70.1941,70.1077,70.1557,61895.0
2024-02-20 14:50:00,73.06,73.16,73.04,73.16,77449.0,70.1557,70.2518,70.1365,70.2518,77449.0
2024-02-20 15:00:00,73.16,73.17,73.07,73.13,53979.0,70.2518,70.2614,70.1653,70.2229,53979.0
2024-02-20 15:10:00,73.13,73.19,73.12,73.12,59406.0,70.2229,70.2806,70.2133,70.2133,59406.0
2024-02-20 15:20:00,73.13,73.23,73.13,73.22,70946.0,70.2229,70.319,70.2229,70.3094,70946.0
2024-02-20 15:30:00,73.23,73.24,73.1,73.2,139988.0,70.319,70.3286,70.1941,70.2902,139988.0
2024-02-20 15:40:00,73.2,73.25,72.91,72.95,219461.0,70.2902,70.3382,70.0117,70.0501,219461.0
2024-02-20 15:50:00,72.94,73.21,72.92,73.19,944345.0,70.0405,70.2998,70.0213,70.2806,944345.0
2024-02-21 09:30:00,73.62,73.92,73.48,73.67,298125.0,70.6935,70.9815,70.559,70.7415,298125.0
2024-02-21 09:40:00,73.68,73.89,73.65,73.82,148626.0,70.7511,70.9527,70.7223,70.8855,148626.0
2024-02-21 09:50:00,73.81,73.9,73.71,73.76,102812.0,70.8759,70.9623,70.7799,70.8279,102812.0
2024-02-21 10:00:00,73.76,73.76,73.42,73.55,190385.0,70.8279,70.8279,70.5014,70.6262,190385.0
2024-02-21 10:10:00,73.56,73.66,73.54,73.56,77849.0,70.6358,70.7319,70.6166,70.6358,77849.0
2024-02-21 10:20:00,73.56,73.72,73.53,73.64,303231.0,70.6358,70.7895,70.607,70.7127,303231.0
2024-02-21 10:30:00,73.64,73.64,73.48,73.55,80130.0,70.7127,70.7127,70.559,70.6262,80130.0
2024-02-21 10:40:00,73.55,73.61,73.54,73.6,99835.0,70.6262,70.6839,70.6166,70.6743,99835.0
2024-02-21 10:50:00,73.6,73.7,73.59,73.63,89908.0,70.6743,70.7703,70.6647,70.7031,89908.0
2024-02-21 11:00:00,73.63,73.76,73.6,73.74,77332.0,70.7031,70.8279,70.6743,70.8087,77332.0
2024-02-21 11:10:00,73.75,73.75,73.58,73.59,124434.0,70.8183,70.8183,70.6551,70.6647,124434.0
2024-02-21 11:20:00,73.59,73.65,73.58,73.62,91605.0,70.6647,70.7223,70.6551,70.6935,91605.0
2024-02-21 11:30:00,73.62,73.68,73.6,73.67,69887.0,70.6935,70.7511,70.6743,70.7415,69887.0
2024-02-21 11:40:00,73.67,73.69,73.62,73.64,116298.0,70.7415,70.7607,70.6935,70.7127,116298.0
2024-02-21 11:50:00,73.64,73.74,73.63,73.72,75683.0,70.7127,70.8087,70.7031,70.7895,75683.0
2024-02-21 12:00:00,73.72,73.72,73.64,73.67,76052.0,70.7895,70.7895,70.7127,70.7415,76052.0
2024-02-21 12:10:00,73.67,73.78,73.66,73.76,65456.0,70.7415,70.8471,70.7319,70.8279,65456.0
2024-02-21 12:20:00,73.76,73.82,73.7,73.72,67568.0,70.8279,70.8855,70.7703,70.7895,67568.0
2024-02-21 12:30:00,73.72,73.73,73.62,73.68,127607.0,70.7895,70.7991,70.6935,70.7511,127607.0
2024-02-21 12:40:00,73.68,73.73,73.63,73.73,74033.0,70.7511,70.7991,70.7031,70.7991,74033.0
2024-02-21 12:50:00,73.73,73.8,73.73,73.79,54388.0,70.7991,70.8663,70.7991,70.8567,54388.0
2024-02-21 13:00:00,73.79,73.79,73.67,73.73,82024.0,70.8567,70.8567,70.7415,70.7991,82024.0
2024-02-21 13:10:00,73.72,73.77,73.68,73.75,92479.0,70.7895,70.8375,70.7511,70.8183,92479.0
2024-02-21 13:20:00,73.75,73.78,73.71,73.77,73076.0,70.8183,70.8471,70.7799,70.8375,73076.0
2024-02-21 13:30:00,73.77,73.78,73.69,73.7,60446.0,70.8375,70.8471,70.7607,70.7703,60446.0
2024-02-21 13:40:00,73.7,73.75,73.65,73.67,87575.0,70.7703,70.8183,70.7223,70.7415,87575.0
2024-02-21 13:50:00,73.66,73.7,73.64,73.67,75864.0,70.7319,70.7703,70.7127,70.7415,75864.0
2024-02-21 14:00:00,73.66,73.75,73.62,73.69,75061.0,70.7319,70.8183,70.6935,70.7607,75061.0
2024-02-21 14:10:00,73.68,73.71,73.64,73.66,55172.0,70.7511,70.7799,70.7127,70.7319,55172.0
2024-02-21 14:20:00,73.66,73.67,73.56,73.62,92466.0,70.7319,70.7415,70.6358,70.6935,92466.0
2024-02-21 14:30:00,73.62,73.63,73.53,73.55,97229.0,70.6935,70.7031,70.607,70.6262,97229.0
2024-02-21 14:40:00,73.56,73.62,73.54,73.56,78636.0,70.6358,70.6935,70.6166,70.6358,78636.0
2024-02-21 14:50:00,73.56,73.61,73.54,73.59,67437.0,70.6358,70.6839,70.6166,70.6647,67437.0
2024-02-21 15:00:00,73.59,73.62,73.55,73.59,114042.0,70.6647,70.6935,70.6262,70.6647,114042.0
2024-02-21 15:10:00,73.59,73.62,73.54,73.58,111096.0,70.6647,70.6935,70.6166,70.6551,111096.0
2024-02-21 15:20:00,73.58,73.58,73.48,73.51,134706.0,70.6551,70.6551,70.559,70.5878,134706.0
2024-02-21 15:30:00,73.51,73.66,73.48,73.62,159542.0,70.5878,70.7319,70.559,70.6935,159542.0
2024-02-21 15:40:00,73.62,73.62,73.45,73.5,300894.0,70.6935,70.6935,70.5302,70.5782,300894.0
2024-02-21 15:50:00,73.5,73.84,73.5,73.81,916334.0,70.5782,70.9047,70.5782,70.8759,916334.0
2024-02-22 09:30:00,73.13,73.33,73.0,73.21,256048.0,70.2229,70.415,70.0981,70.2998,256048.0
2024-02-22 09:40:00,73.19,73.39,73.13,73.35,146372.0,70.2806,70.4726,70.2229,70.4342,146372.0
2024-02-22 09:50:00,73.36,73.51,73.29,73.37,102029.0,70.4438,70.5878,70.3766,70.4534,102029.0
2024-02-22 10:00:00,73.37,73.4,73.23,73.25,129713.0,70.4534,70.4822,70.319,70.3382,129713.0
2024-02-22 10:10:00,73.25,73.29,73.17,73.23,191987.0,70.3382,70.3766,70.2614,70.319,191987.0
2024-02-22 10:20:00,73.24,73.45,73.13,73.44,130237.0,70.3286,70.5302,70.2229,70.5206,130237.0
2024-02-22 10:30:00,73.43,73.6,73.41,73.51,108121.0,70.511,70.6743,70.4918,70.5878,108121.0
2024-02-22 10:40:00,73.52,73.75,73.51,73.64,81736.0,70.5974,70.8183,70.5878,70.7127,81736.0
2024-02-22 10:50:00,73.64,73.64,73.48,73.6,96545.0,70.7127,70.7127,70.559,70.6743,96545.0
2024-02-22 11:00:00,73.61,73.61,73.47,73.53,77890.0,70.6839,70.6839,70.5494,70.607,77890.0
2024-02-22 11:10:00,73.52,73.63,73.52,73.62,91748.0,70.5974,70.7031,70.5974,70.6935,91748.0
2024-02-22 11:20:00,73.63,73.64,73.55,73.62,81989.0,70.7031,70.7127,70.6262,70.6935,81989.0
2024-02-22 11:30:00,73.62,73.69,73.57,73.67,118662.0,70.6935,70.7607,70.6455,70.7415,118662.0
2024-02-22 11:40:00,73.67,73.83,73.65,73.7,78810.0,70.7415,70.8951,70.7223,70.7703,78810.0
2024-02-22 11:50:00,73.7,73.75,73.68,73.72,60499.0,70.7703,70.8183,70.7511,70.7895,60499.0
2024-02-22 12:00:00,73.72,73.75,73.67,73.72,73712.0,70.7895,70.8183,70.7415,70.7895,73712.0
2024-02-22 12:10:00,73.71,73.77,73.69,73.76,55159.0,70.7799,70.8375,70.7607,70.8279,55159.0
2024-02-22 12:20:00,73.76,73.82,73.74,73.77,35320.0,70.8279,70.8855,70.8087,70.8375,35320.0
2024-02-22 12:30:00,73.77,73.8,73.7,73.72,65589.0,70.8375,70.8663,70.7703,70.7895,65589.0
2024-02-22 12:40:00,73.72,73.77,73.71,73.76,36453.0,70.7895,70.8375,70.7799,70.8279,36453.0
2024-02-22 12:50:00,73.77,73.79,73.7,73.7,65258.0,70.8375,70.8567,70.7703,70.7703,65258.0
2024-02-22 13:00:00,73.7,73.75,73.62,73.67,135018.0,70.7703,70.8183,70.6935,70.7415,135018.0
2024-02-22 13:10:00,73.66,73.72,73.63,73.7,66112.0,70.7319,70.7895,70.7031,70.7703,66112.0
2024-02-22 13:20:00,73.7,73.8,73.68,73.78,78892.0,70.7703,70.8663,70.7511,70.8471,78892.0
2024-02-22 13:30:00,73.78,73.84,73.75,73.84,113664.0,70.8471,70.9047,70.8183,70.9047,113664.0
2024-02-22 13:40:00,73.84,73.89,73.8,73.83,81979.0,70.9047,70.9527,70.8663,70.8951,81979.0
2024-02-22 13:50:00,73.83,73.86,73.81,73.85,39364.0,70.8951,70.9239,70.8759,70.9143,39364.0
2024-02-22 14:00:00,73.84,73.94,73.84,73.91,45798.0,70.9047,71.0007,70.9047,70.9719,45798.0
2024-02-22 14:10:00,73.91,73.92,73.86,73.92,52826.0,70.9719,70.9815,70.9239,70.9815,52826.0
2024-02-22 14:20:00,73.92,73.94,73.86,73.91,68694.0,70.9815,71.0007,70.9239,70.9719,68694.0
2024-02-22 14:30:00,73.91,73.94,73.84,73.94,54156.0,70.9719,71.0007,70.9047,71.0007,54156.0
2024-02-22 14:40:00,73.94,73.98,73.89,73.92,81324.0,71.0007,71.0392,70.9527,70.9815,81324.0
2024-02-22 14:50:00,73.92,73.98,73.9,73.95,100075.0,70.9815,71.0392,70.9623,71.0103,100075.0
2024-02-22 15:00:00,73.95,74.04,73.95,73.99,103905.0,71.0103,71.0968,71.0103,71.0488,103905.0
2024-02-22 15:10:00,74.0,74.04,73.96,74.02,101160.0,71.0584,71.0968,71.0199,71.0776,101160.0
2024-02-22 15:20:00,74.02,74.11,73.99,74.09,130434.0,71.0776,71.164,71.0488,71.1448,130434.0
2024-02-22 15:30:00,74.1,74.13,73.99,74.03,216913.0,71.1544,71.1832,71.0488,71.0872,216913.0
2024-02-22 15:40:00,74.03,74.1,74.0,74.03,308940.0,71.0872,71.1544,71.0584,71.0872,308940.0
2024-02-22 15:50:00,74.03,74.35,74.02,74.11,981511.0,71.0872,71.3944,71.0776,71.164,981511.0
2024-02-23 09:30:00,74.04,74.31,74.03,74.29,171765.0,71.0968,71.356,71.0872,71.3368,171765.0
2024-02-23 09:40:00,74.3,74.55,74.23,74.55,66700.0,71.3464,71.5865,71.2792,71.5865,66700.0
2024-02-23 09:50:00,74.54,74.69,74.45,74.67,87214.0,71.5769,71.7209,71.4905,71.7017,87214.0
2024-02-23 10:00:00,74.67,74.74,74.54,74.73,60555.0,71.7017,71.7689,71.5769,71.7593,60555.0
2024-02-23 10:10:00,74.75,74.77,74.64,74.69,85387.0,71.7785,71.7978,71.6729,71.7209,85387.0
2024-02-23 10:20:00,74.7,74.97,74.7,74.97,82283.0,71.7305,71.9898,71.7305,71.9898,82283.0
2024-02-23 10:30:00,74.97,75.04,74.91,74.92,207585.0,71.9898,72.057,71.9322,71.9418,207585.0
2024-02-23 10:40:00,74.92,75.0,74.88,74.91,188964.0,71.9418,72.0186,71.9034,71.9322,188964.0
2024-02-23 10:50:00,74.91,74.91,74.69,74.72,102945.0,71.9322,71.9322,71.7209,71.7497,102945.0
2024-02-23 11:00:00,74.73,74.78,74.65,74.73,65787.0,71.7593,71.8074,71.6825,71.7593,65787.0
2024-02-23 11:10:00,74.73,74.74,74.6,74.67,69056.0,71.7593,71.7689,71.6345,71.7017,69056.0
2024-02-23 11:20:00,74.66,74.68,74.53,74.53,58262.0,71.6921,71.7113,71.5673,71.5673,58262.0
2024-02-23 11:30:00,74.53,74.58,74.48,74.57,55376.0,71.5673,71.6153,71.5193,71.6057,55376.0
2024-02-23 11:40:00,74.57,74.59,74.51,74.56,46789.0,71.6057,71.6249,71.5481,71.5961,46789.0
2024-02-23 11:50:00,74.56,74.57,74.5,74.53,58655.0,71.5961,71.6057,71.5385,71.5673,58655.0
2024-02-23 12:00:00,74.53,74.53,74.43,74.48,59239.0,71.5673,71.5673,71.4713,71.5193,59239.0
2024-02-23 12:10:00,74.48,74.6,74.44,74.55,57327.0,71.5193,71.6345,71.4809,71.5865,57327.0
2024-02-23 12:20:00,74.56,74.57,74.52,74.57,55851.0,71.5961,71.6057,71.5577,71.6057,55851.0
2024-02-23 12:30:00,74.56,74.58,74.39,74.42,54454.0,71.5961,71.6153,71.4329,71.4617,54454.0
2024-02-23 12:40:00,74.41,74.43,74.32,74.33,71219.0,71.4521,71.4713,71.3656,71.3752,71219.0
2024-02-23 12:50:00,74.33,74.34,74.3,74.31,39798.0,71.3752,71.3848,71.3464,71.356,39798.0
2024-02-23 13:00:00,74.31,74.33,74.17,74.18,60993.0,71.356,71.3752,71.2216,71.2312,60993.0
2024-02-23 13:10:00,74.17,74.22,74.13,74.14,30150.0,71.2216,71.2696,71.1832,71.1928,30150.0
2024-02-23 13:20:00,74.13,74.23,74.11,74.22,59289.0,71.1832,71.2792,71.164,71.2696,59289.0
2024-02-23 13:30:00,74.22,74.3,74.21,74.27,41544.0,71.2696,71.3464,71.26,71.3176,41544.0
2024-02-23 13:40:00,74.27,74.28,74.24,74.26,31966.0,71.3176,71.3272,71.2888,71.308,31966.0
2024-02-23 13:50:00,74.26,74.31,74.25,74.27,29457.0,71.308,71.356,71.2984,71.3176,29457.0
2024-02-23 14:00:00,74.27,74.28,74.21,74.22,42186.0,71.3176,71.3272,71.26,71.2696,42186.0
2024-02-23 14:10:00,74.21,74.25,74.2,74.23,45597.0,71.26,71.2984,71.2504,71.2792,45597.0
2024-02-23 14:20:00,74.23,74.28,74.22,74.25,45692.0,71.2792,71.3272,71.2696,71.2984,45692.0
2024-02-23 14:30:00,74.25,74.26,74.2,74.25,50499.0,71.2984,71.308,71.2504,71.2984,50499.0
2024-02-23 14:40:00,74.26,74.26,74.21,74.25,40729.0,71.308,71.308,71.26,71.2984,40729.0
2024-02-23 14:50:00,74.25,74.29,74.23,74.28,64145.0,71.2984,71.3368,71.2792,71.3272,64145.0
2024-02-23 15:00:00,74.28,74.34,74.26,74.26,60878.0,71.3272,71.3848,71.308,71.308,60878.0
2024-02-23 15:10:00,74.26,74.3,74.23,74.26,71166.0,71.308,71.3464,71.2792,71.308,71166.0
2024-02-23 15:20:00,74.27,74.3,74.23,74.25,61950.0,71.3176,71.3464,71.2792,71.2984,61950.0
2024-02-23 15:30:00,74.26,74.26,74.1,74.12,96719.0,71.308,71.308,71.1544,71.1736,96719.0
2024-02-23 15:40:00,74.12,74.15,74.03,74.09,138963.0,71.1736,71.2024,71.0872,71.1448,138963.0
2024-02-23 15:50:00,74.09,74.13,73.98,73.98,619607.0,71.1448,71.1832,71.0392,71.0392,619607.0
2024-02-26 09:30:00,73.9,74.04,73.71,73.95,114971.0,70.9623,71.0968,70.7799,71.0103,114971.0
2024-02-26 09:40:00,73.93,74.02,73.79,73.79,53352.0,70.9911,71.0776,70.8567,70.8567,53352.0
2024-02-26 09:50:00,73.8,73.89,73.63,73.7,73959.0,70.8663,70.9527,70.7031,70.7703,73959.0
2024-02-26 10:00:00,73.7,73.78,73.57,73.58,89072.0,70.7703,70.8471,70.6455,70.6551,89072.0
2024-02-26 10:10:00,73.59,73.66,73.5,73.51,61872.0,70.6647,70.7319,70.5782,70.5878,61872.0
2024-02-26 10:20:00,73.5,73.56,73.44,73.51,62639.0,70.5782,70.6358,70.5206,70.5878,62639.0
2024-02-26 10:30:00,73.51,73.57,73.46,73.5,49270.0,70.5878,70.6455,70.5398,70.5782,49270.0
2024-02-26 10:40:00,73.51,73.55,73.34,73.36,75578.0,70.5878,70.6262,70.4246,70.4438,75578.0
2024-02-26 10:50:00,73.37,73.39,73.29,73.36,81862.0,70.4534,70.4726,70.3766,70.4438,81862.0
2024-02-26 11:00:00,73.37,73.38,73.3,73.33,45744.0,70.4534,70.463,70.3862,70.415,45744.0
2024-02-26 11:10:00,73.33,73.36,73.29,73.33,38335.0,70.415,70.4438,70.3766,70.415,38335.0
2024-02-26 11:20:00,73.33,73.41,73.32,73.37,40739.0,70.415,70.4918,70.4054,70.4534,40739.0
2024-02-26 11:30:00,73.37,73.46,73.36,73.45,138930.0,70.4534,70.5398,70.4438,70.5302,138930.0
2024-02-26 11:40:00,73.45,73.54,73.44,73.47,60788.0,70.5302,70.6166,70.5206,70.5494,60788.0
2024-02-26 11:50:00,73.47,73.51,73.43,73.45,43236.0,70.5494,70.5878,70.511,70.5302,43236.0
2024-02-26 12:00:00,73.46,73.6,73.41,73.59,115999.0,70.5398,70.6743,70.4918,70.6647,115999.0
2024-02-26 12:10:00,73.58,73.59,73.5,73.53,54846.0,70.6551,70.6647,70.5782,70.607,54846.0
2024-02-26 12:20:00,73.54,73.56,73.49,73.55,31601.0,70.6166,70.6358,70.5686,70.6262,31601.0
2024-02-26 12:30:00,73.55,73.55,73.47,73.5,28957.0,70.6262,70.6262,70.5494,70.5782,28957.0
2024-02-26 12:40:00,73.51,73.51,73.43,73.45,23214.0,70.5878,70.5878,70.511,70.5302,23214.0
2024-02-26 12:50:00,73.45,73.5,73.44,73.45,27750.0,70.5302,70.5782,70.5206,70.5302,27750.0
2024-02-26 13:00:00,73.46,73.47,73.33,73.34,48371.0,70.5398,70.5494,70.415,70.4246,48371.0
2024-02-26 13:10:00,73.34,73.43,73.3,73.3,65819.0,70.4246,70.511,70.3862,70.3862,65819.0
2024-02-26 13:20:00,73.3,73.32,73.14,73.18,106898.0,70.3862,70.4054,70.2325,70.271,106898.0
2024-02-26 13:30:00,73.17,73.25,73.16,73.22,53069.0,70.2614,70.3382,70.2518,70.3094,53069.0
2024-02-26 13:40:00,73.21,73.31,73.19,73.22,51249.0,70.2998,70.3958,70.2806,70.3094,51249.0
2024-02-26 13:50:00,73.23,73.28,73.2,73.26,48635.0,70.319,70.367,70.2902,70.3478,48635.0
2024-02-26 14:00:00,73.26,73.3,73.24,73.28,65659.0,70.3478,70.3862,70.3286,70.367,65659.0
2024-02-26 14:10:00,73.27,73.3,73.19,73.22,52064.0,70.3574,70.3862,70.2806,70.3094,52064.0
2024-02-26 14:20:00,73.22,73.23,73.17,73.2,60296.0,70.3094,70.319,70.2614,70.2902,60296.0
2024-02-26 14:30:00,73.2,73.29,73.2,73.25,49849.0,70.2902,70.3766,70.2902,70.3382,49849.0
2024-02-26 14:40:00,73.24,73.25,73.2,73.24,44012.0,70.3286,70.3382,70.2902,70.3286,44012.0
2024-02-26 14:50:00,73.24,73.29,73.23,73.23,42422.0,70.3286,70.3766,70.319,70.319,42422.0
2024-02-26 15:00:00,73.23,73.28,73.21,73.25,62367.0,70.319,70.367,70.2998,70.3382,62367.0
2024-02-26 15:10:00,73.25,73.3,73.23,73.28,51843.0,70.3382,70.3862,70.319,70.367,51843.0
2024-02-26 15:20:00,73.27,73.4,73.25,73.39,91063.0,70.3574,70.4822,70.3382,70.4726,91063.0
2024-02-26 15:30:00,73.39,73.41,73.3,73.36,129265.0,70.4726,70.4918,70.3862,70.4438,129265.0
2024-02-26 15:40:00,73.37,73.53,73.36,73.51,233234.0,70.4534,70.607,70.4438,70.5878,233234.0
2024-02-26 15:50:00,73.5,73.54,73.2,73.28,983429.0,70.5782,70.6166,70.2902,70.367,983429.0
2024-02-27 09:30:00,73.2,73.52,73.2,73.44,175359.0,70.2902,70.5974,70.2902,70.5206,175359.0
2024-02-27 09:40:00,73.42,73.6,73.37,73.4,56749.0,70.5014,70.6743,70.4534,70.4822,56749.0
2024-02-27 09:50:00,73.39,73.53,73.39,73.53,93305.0,70.4726,70.607,70.4726,70.607,93305.0
2024-02-27 10:00:00,73.52,73.6,73.43,73.56,118454.0,70.5974,70.6743,70.511,70.6358,118454.0
2024-02-27 10:10:00,73.56,73.64,73.5,73.59,83258.0,70.6358,70.7127,70.5782,70.6647,83258.0
2024-02-27 10:20:00,73.59,73.6,73.52,73.57,81495.0,70.6647,70.6743,70.5974,70.6455,81495.0
2024-02-27 10:30:00,73.58,73.59,73.44,73.47,71966.0,70.6551,70.6647,70.5206,70.5494,71966.0
2024-02-27 10:40:00,73.47,73.48,73.41,73.45,161040.0,70.5494,70.559,70.4918,70.5302,161040.0
2024-02-27 10:50:00,73.45,73.55,73.45,73.47,213682.0,70.5302,70.6262,70.5302,70.5494,213682.0
2024-02-27 11:00:00,73.47,73.7,73.46,73.69,170342.0,70.5494,70.7703,70.5398,70.7607,170342.0
2024-02-27 11:10:00,73.69,73.72,73.65,73.66,64579.0,70.7607,70.7895,70.7223,70.7319,64579.0
2024-02-27 11:20:00,73.66,73.73,73.64,73.7,80426.0,70.7319,70.7991,70.7127,70.7703,80426.0
2024-02-27 11:30:00,73.69,73.71,73.67,73.7,52892.0,70.7607,70.7799,70.7415,70.7703,52892.0
2024-02-27 11:40:00,73.71,73.72,73.63,73.64,74876.0,70.7799,70.7895,70.7031,70.7127,74876.0
2024-02-27 11:50:00,73.64,73.64,73.43,73.53,95803.0,70.7127,70.7127,70.511,70.607,95803.0
2024-02-27 12:00:00,73.53,73.56,73.49,73.54,49649.0,70.607,70.6358,70.5686,70.6166,49649.0
2024-02-27 12:10:00,73.55,73.55,73.47,73.48,98681.0,70.6262,70.6262,70.5494,70.559,98681.0
2024-02-27 12:20:00,73.48,73.59,73.48,73.55,85399.0,70.559,70.6647,70.559,70.6262,85399.0
2024-02-27 12:30:00,73.54,73.58,73.51,73.56,42171.0,70.6166,70.6551,70.5878,70.6358,42171.0
2024-02-27 12:40:00,73.56,73.58,73.53,73.57,52986.0,70.6358,70.6551,70.607,70.6455,52986.0
2024-02-27 12:50:00,73.56,73.59,73.52,73.53,113287.0,70.6358,70.6647,70.5974,70.607,113287.0
2024-02-27 13:00:00,73.52,73.58,73.46,73.56,481773.0,70.5974,70.6551,70.5398,70.6358,481773.0
2024-02-27 13:10:00,73.56,73.57,73.43,73.45,332310.0,70.6358,70.6455,70.511,70.5302,332310.0
2024-02-27 13:20:00,73.45,73.52,73.41,73.42,417102.0,70.5302,70.5974,70.4918,70.5014,417102.0
2024-02-27 13:30:00,73.41,73.56,73.38,73.53,94460.0,70.4918,70.6358,70.463,70.607,94460.0
2024-02-27 13:40:00,73.53,73.65,73.53,73.63,147331.0,70.607,70.7223,70.607,70.7031,147331.0
2024-02-27 13:50:00,73.63,73.65,73.48,73.49,138524.0,70.7031,70.7223,70.559,70.5686,138524.0
2024-02-27 14:00:00,73.49,73.49,73.33,73.34,91673.0,70.5686,70.5686,70.415,70.4246,91673.0
2024-02-27 14:10:00,73.34,73.34,73.17,73.17,65192.0,70.4246,70.4246,70.2614,70.2614,65192.0
2024-02-27 14:20:00,73.17,73.21,73.08,73.15,73867.0,70.2614,70.2998,70.1749,70.2421,73867.0
2024-02-27 14:30:00,73.15,73.23,73.14,73.17,88890.0,70.2421,70.319,70.2325,70.2614,88890.0
2024-02-27 14:40:00,73.17,73.2,73.12,73.13,131872.0,70.2614,70.2902,70.2133,70.2229,131872.0
2024-02-27 14:50:00,73.14,73.18,73.04,73.13,105488.0,70.2325,70.271,70.1365,70.2229,105488.0
2024-02-27 15:00:00,73.14,73.17,73.08,73.08,186349.0,70.2325,70.2614,70.1749,70.1749,186349.0
2024-02-27 15:10:00,73.09,73.14,73.06,73.09,102316.0,70.1845,70.2325,70.1557,70.1845,102316.0
2024-02-27 15:20:00,73.09,73.12,73.02,73.06,106495.0,70.1845,70.2133,70.1173,70.1557,106495.0
2024-02-27 15:30:00,73.06,73.08,73.01,73.03,128950.0,70.1557,70.1749,70.1077,70.1269,128950.0
2024-02-27 15:40:00,73.02,73.22,73.0,73.22,303473.0,70.1173,70.3094,70.0981,70.3094,303473.0
2024-02-27 15:50:00,73.22,73.27,73.11,73.12,969276.0,70.3094,70.3574,70.2037,70.2133,969276.0
2024-02-28 09:30:00,73.25,73.28,72.93,73.0,173506.0,70.3382,70.367,70.0309,70.0981,173506.0
2024-02-28 09:40:00,73.01,73.17,72.97,73.13,81291.0,70.1077,70.2614,70.0693,70.2229,81291.0
2024-02-28 09:50:00,73.15,73.2,73.09,73.16,69549.0,70.2421,70.2902,70.1845,70.2518,69549.0
2024-02-28 10:00:00,73.16,73.47,73.16,73.46,59150.0,70.2518,70.5494,70.2518,70.5398,59150.0
2024-02-28 10:10:00,73.47,73.54,73.43,73.45,70193.0,70.5494,70.6166,70.511,70.5302,70193.0
2024-02-28 10:20:00,73.45,73.45,73.28,73.34,58375.0,70.5302,70.5302,70.367,70.4246,58375.0
2024-02-28 10:30:00,73.34,73.49,73.33,73.39,62006.0,70.4246,70.5686,70.415,70.4726,62006.0
2024-02-28 10:40:00,73.4,73.44,73.37,73.43,46040.0,70.4822,70.5206,70.4534,70.511,46040.0
2024-02-28 10:50:00,73.43,73.5,73.41,73.5,44138.0,70.511,70.5782,70.4918,70.5782,44138.0
2024-02-28 11:00:00,73.5,73.55,73.41,73.44,48751.0,70.5782,70.6262,70.4918,70.5206,48751.0
2024-02-28 11:10:00,73.44,73.52,73.39,73.4,53777.0,70.5206,70.5974,70.4726,70.4822,53777.0
2024-02-28 11:20:00,73.39,73.39,73.28,73.28,44503.0,70.4726,70.4726,70.367,70.367,44503.0
2024-02-28 11:30:00,73.28,73.28,73.05,73.07,47505.0,70.367,70.367,70.1461,70.1653,47505.0
2024-02-28 11:40:00,73.07,73.11,73.02,73.11,70282.0,70.1653,70.2037,70.1173,70.2037,70282.0
2024-02-28 11:50:00,73.1,73.14,73.06,73.07,29610.0,70.1941,70.2325,70.1557,70.1653,29610.0
2024-02-28 12:00:00,73.07,73.1,73.04,73.06,35453.0,70.1653,70.1941,70.1365,70.1557,35453.0
2024-02-28 12:10:00,73.07,73.09,73.02,73.06,32464.0,70.1653,70.1845,70.1173,70.1557,32464.0
2024-02-28 12:20:00,73.05,73.11,73.03,73.06,55735.0,70.1461,70.2037,70.1269,70.1557,55735.0
2024-02-28 12:30:00,73.05,73.07,73.03,73.03,40813.0,70.1461,70.1653,70.1269,70.1269,40813.0
2024-02-28 12:40:00,73.03,73.08,73.01,73.06,74779.0,70.1269,70.1749,70.1077,70.1557,74779.0
2024-02-28 12:50:00,73.06,73.11,73.06,73.09,30184.0,70.1557,70.2037,70.1557,70.1845,30184.0
2024-02-28 13:00:00,73.09,73.1,73.03,73.07,49033.0,70.1845,70.1941,70.1269,70.1653,49033.0
2024-02-28 13:10:00,73.06,73.08,73.03,73.08,30540.0,70.1557,70.1749,70.1269,70.1749,30540.0
2024-02-28 13:20:00,73.08,73.23,73.06,73.21,44698.0,70.1749,70.319,70.1557,70.2998,44698.0
2024-02-28 13:30:00,73.22,73.24,73.16,73.24,34472.0,70.3094,70.3286,70.2518,70.3286,34472.0
2024-02-28 13:40:00,73.24,73.34,73.24,73.34,89921.0,70.3286,70.4246,70.3286,70.4246,89921.0
2024-02-28 13:50:00,73.34,73.37,73.3,73.31,34062.0,70.4246,70.4534,70.3862,70.3958,34062.0
2024-02-28 14:00:00,73.32,73.34,73.21,73.22,60389.0,70.4054,70.4246,70.2998,70.3094,60389.0
2024-02-28 14:10:00,73.21,73.28,73.17,73.27,52405.0,70.2998,70.367,70.2614,70.3574,52405.0
2024-02-28 14:20:00,73.27,73.29,73.24,73.26,70251.0,70.3574,70.3766,70.3286,70.3478,70251.0
2024-02-28 14:30:00,73.26,73.27,73.14,73.19,114003.0,70.3478,70.3574,70.2325,70.2806,114003.0
2024-02-28 14:40:00,73.19,73.2,73.16,73.17,37869.0,70.2806,70.2902,70.2518,70.2614,37869.0
2024-02-28 14:50:00,73.16,73.23,73.08,73.2,38288.0,70.2518,70.319,70.1749,70.2902,38288.0
2024-02-28 15:00:00,73.21,73.27,73.21,73.22,56000.0,70.2998,70.3574,70.2998,70.3094,56000.0
2024-02-28 15:10:00,73.21,73.27,73.19,73.26,63874.0,70.2998,70.3574,70.2806,70.3478,63874.0
2024-02-28 15:20:00,73.25,73.33,73.23,73.31,100643.0,70.3382,70.415,70.319,70.3958,100643.0
2024-02-28 15:30:00,73.31,73.36,73.21,73.22,127433.0,70.3958,70.4438,70.2998,70.3094,127433.0
2024-02-28 15:40:00,73.21,73.26,73.18,73.21,260531.0,70.2998,70.3478,70.271,70.2998,260531.0
2024-02-28 15:50:00,73.21,73.24,73.12,73.19,574548.0,70.2998,70.3286,70.2133,70.2806,574548.0
2024-02-29 09:30:00,73.62,73.83,73.43,73.43,199325.0,70.6935,70.8951,70.511,70.511,199325.0
2024-02-29 09:40:00,73.44,73.64,73.38,73.42,68105.0,70.5206,70.7127,70.463,70.5014,68105.0
2024-02-29 09:50:00,73.42,73.46,73.09,73.18,77623.0,70.5014,70.5398,70.1845,70.271,77623.0
2024-02-29 10:00:00,73.17,73.21,72.88,72.88,98001.0,70.2614,70.2998,69.9829,69.9829,98001.0
2024-02-29 10:10:00,72.89,72.94,72.67,72.88,70010.0,69.9925,70.0405,69.7812,69.9829,70010.0
2024-02-29 10:20:00,72.85,72.9,72.79,72.83,81028.0,69.9541,70.0021,69.8965,69.9349,81028.0
2024-02-29 10:30:00,72.82,72.94,72.78,72.93,87717.0,69.9253,70.0405,69.8869,70.0309,87717.0
2024-02-29 10:40:00,72.94,73.12,72.92,73.11,75983.0,70.0405,70.2133,70.0213,70.2037,75983.0
2024-02-29 10:50:00,73.11,73.85,73.07,73.15,125229.0,70.2037,70.9143,70.1653,70.2421,125229.0
2024-02-29 11:00:00,73.15,73.31,73.14,73.28,54010.0,70.2421,70.3958,70.2325,70.367,54010.0
2024-02-29 11:10:00,73.28,73.35,73.24,73.26,60815.0,70.367,70.4342,70.3286,70.3478,60815.0
2024-02-29 11:20:00,73.27,73.29,73.18,73.2,53947.0,70.3574,70.3766,70.271,70.2902,53947.0
2024-02-29 11:30:00,73.2,73.22,73.04,73.07,48781.0,70.2902,70.3094,70.1365,70.1653,48781.0
2024-02-29 11:40:00,73.06,73.08,73.0,73.05,59107.0,70.1557,70.1749,70.0981,70.1461,59107.0
2024-02-29 11:50:00,73.05,73.06,72.95,73.0,54346.0,70.1461,70.1557,70.0501,70.0981,54346.0
2024-02-29 12:00:00,72.99,73.06,72.94,73.02,47218.0,70.0885,70.1557,70.0405,70.1173,47218.0
2024-02-29 12:10:00,73.01,73.19,73.01,73.19,46064.0,70.1077,70.2806,70.1077,70.2806,46064.0
2024-02-29 12:20:00,73.17,73.18,73.11,73.15,46268.0,70.2614,70.271,70.2037,70.2421,46268.0
2024-02-29 12:30:00,73.15,73.24,73.14,73.2,59726.0,70.2421,70.3286,70.2325,70.2902,59726.0
2024-02-29 12:40:00,73.2,73.29,73.16,73.28,69215.0,70.2902,70.3766,70.2518,70.367,69215.0
2024-02-29 12:50:00,73.28,73.35,73.26,73.3,67072.0,70.367,70.4342,70.3478,70.3862,67072.0
2024-02-29 13:00:00,73.3,73.31,73.25,73.27,51342.0,70.3862,70.3958,70.3382,70.3574,51342.0
2024-02-29 13:10:00,73.27,73.38,73.24,73.38,75472.0,70.3574,70.463,70.3286,70.463,75472.0
2024-02-29 13:20:00,73.38,73.4,73.31,73.37,51967.0,70.463,70.4822,70.3958,70.4534,51967.0
2024-02-29 13:30:00,73.37,73.38,73.27,73.3,65396.0,70.4534,70.463,70.3574,70.3862,65396.0
2024-02-29 13:40:00,73.3,73.31,73.21,73.22,71888.0,70.3862,70.3958,70.2998,70.3094,71888.0
2024-02-29 13:50:00,73.21,73.25,73.2,73.23,48046.0,70.2998,70.3382,70.2902,70.319,48046.0
2024-02-29 14:00:00,73.23,73.25,73.16,73.2,45343.0,70.319,70.3382,70.2518,70.2902,45343.0
2024-02-29 14:10:00,73.19,73.23,73.13,73.22,52367.0,70.2806,70.319,70.2229,70.3094,52367.0
2024-02-29 14:20:00,73.22,73.23,73.05,73.06,94460.0,70.3094,70.319,70.1461,70.1557,94460.0
2024-02-29 14:30:00,73.06,73.21,73.03,73.2,69809.0,70.1557,70.2998,70.1269,70.2902,69809.0
2024-02-29 14:40:00,73.2,73.23,73.14,73.2,66982.0,70.2902,70.319,70.2325,70.2902,66982.0
2024-02-29 14:50:00,73.2,73.36,73.16,73.27,104378.0,70.2902,70.4438,70.2518,70.3574,104378.0
2024-02-29 15:00:00,73.27,73.29,73.18,73.2,82577.0,70.3574,70.3766,70.271,70.2902,82577.0
2024-02-29 15:10:00,73.2,73.27,73.09,73.09,230568.0,70.2902,70.3574,70.1845,70.1845,230568.0
2024-02-29 15:20:00,73.09,73.17,73.09,73.17,84205.0,70.1845,70.2614,70.1845,70.2614,84205.0
2024-02-29 15:30:00,73.16,73.38,73.13,73.38,78415.0,70.2518,70.463,70.2229,70.463,78415.0
2024-02-29 15:40:00,73.38,73.51,73.37,73.49,125826.0,70.463,70.5878,70.4534,70.5686,125826.0
2024-02-29 15:50:00,73.48,73.49,72.93,73.03,1191332.0,70.559,70.5686,70.0309,70.1269,1191332.0
2024-03-01 09:30:00,72.86,72.87,72.37,72.42,169657.0,69.9637,69.9733,69.4932,69.5412,169657.0
2024-03-01 09:40:00,72.41,72.52,72.37,72.4,138178.0,69.5316,69.6372,69.4932,69.522,138178.0
2024-03-01 09:50:00,72.39,72.41,72.26,72.32,111940.0,69.5124,69.5316,69.3875,69.4451,111940.0
2024-03-01 10:00:00,72.33,72.42,72.15,72.34,77540.0,69.4547,69.5412,69.2819,69.4643,77540.0
2024-03-01 10:10:00,72.34,72.56,72.34,72.47,63380.0,69.4643,69.6756,69.4643,69.5892,63380.0
2024-03-01 10:20:00,72.47,72.68,72.46,72.66,71781.0,69.5892,69.7908,69.5796,69.7716,71781.0
2024-03-01 10:30:00,72.66,72.75,72.65,72.72,85424.0,69.7716,69.858,69.762,69.8292,85424.0
2024-03-01 10:40:00,72.72,72.78,72.64,72.65,72622.0,69.8292,69.8869,69.7524,69.762,72622.0
2024-03-01 10:50:00,72.65,72.78,72.65,72.73,68647.0,69.762,69.8869,69.762,69.8388,68647.0
2024-03-01 11:00:00,72.73,72.93,72.72,72.92,62258.0,69.8388,70.0309,69.8292,70.0213,62258.0
2024-03-01 11:10:00,72.92,72.97,72.85,72.87,44228.0,70.0213,70.0693,69.9541,69.9733,44228.0
2024-03-01 11:20:00,72.87,72.87,72.63,72.65,55125.0,69.9733,69.9733,69.7428,69.762,55125.0
2024-03-01 11:30:00,72.65,72.68,72.56,72.57,62669.0,69.762,69.7908,69.6756,69.6852,62669.0
2024-03-01 11:40:00,72.56,72.65,72.55,72.59,59153.0,69.6756,69.762,69.666,69.7044,59153.0
2024-03-01 11:50:00,72.59,72.61,72.5,72.53,63549.0,69.7044,69.7236,69.618,69.6468,63549.0
2024-03-01 12:00:00,72.52,72.59,72.5,72.55,46854.0,69.6372,69.7044,69.618,69.666,46854.0
2024-03-01 12:10:00,72.55,72.63,72.54,72.62,54852.0,69.666,69.7428,69.6564,69.7332,54852.0
2024-03-01 12:20:00,72.62,72.65,72.54,72.55,48552.0,69.7332,69.762,69.6564,69.666,48552.0
2024-03-01 12:30:00,72.55,72.56,72.51,72.54,36607.0,69.666,69.6756,69.6276,69.6564,36607.0
2024-03-01 12:40:00,72.55,72.59,72.51,72.58,39913.0,69.666,69.7044,69.6276,69.6948,39913.0
2024-03-01 12:50:00,72.58,72.59,72.47,72.48,59362.0,69.6948,69.7044,69.5892,69.5988,59362.0
2024-03-01 13:00:00,72.48,72.48,72.39,72.45,63519.0,69.5988,69.5988,69.5124,69.57,63519.0
2024-03-01 13:10:00,72.45,72.51,72.42,72.44,95434.0,69.57,69.6276,69.5412,69.5604,95434.0
2024-03-01 13:20:00,72.45,72.5,72.43,72.47,78146.0,69.57,69.618,69.5508,69.5892,78146.0
2024-03-01 13:30:00,72.46,72.49,72.4,72.44,67336.0,69.5796,69.6084,69.522,69.5604,67336.0
2024-03-01 13:40:00,72.44,72.49,72.42,72.44,49689.0,69.5604,69.6084,69.5412,69.5604,49689.0
2024-03-01 13:50:00,72.44,72.46,72.39,72.44,45721.0,69.5604,69.5796,69.5124,69.5604,45721.0
2024-03-01 14:00:00,72.43,72.5,72.4,72.48,99473.0,69.5508,69.618,69.522,69.5988,99473.0
2024-03-01 14:10:00,72.49,72.58,72.48,72.51,81914.0,69.6084,69.6948,69.5988,69.6276,81914.0
2024-03-01 14:20:00,72.52,72.61,72.51,72.59,48292.0,69.6372,69.7236,69.6276,69.7044,48292.0
2024-03-01 14:30:00,72.6,72.63,72.5,72.51,63140.0,69.714,69.7428,69.618,69.6276,63140.0
2024-03-01 14:40:00,72.51,72.57,72.49,72.52,88003.0,69.6276,69.6852,69.6084,69.6372,88003.0
2024-03-01 14:50:00,72.53,72.54,72.43,72.48,170749.0,69.6468,69.6564,69.5508,69.5988,170749.0
2024-03-01 15:00:00,72.48,72.58,72.48,72.53,76738.0,69.5988,69.6948,69.5988,69.6468,76738.0
2024-03-01 15:10:00,72.52,72.54,72.48,72.5,125748.0,69.6372,69.6564,69.5988,69.618,125748.0
2024-03-01 15:20:00,72.5,72.53,72.45,72.52,68575.0,69.618,69.6468,69.57,69.6372,68575.0
2024-03-01 15:30:00,72.52,72.55,72.49,72.51,101352.0,69.6372,69.666,69.6084,69.6276,101352.0
2024-03-01 15:40:00,72.5,72.54,72.48,72.51,141470.0,69.618,69.6564,69.5988,69.6276,141470.0
2024-03-01 15:50:00,72.51,72.51,72.35,72.35,539035.0,69.6276,69.6276,69.4739,69.4739,539035.0
2024-03-04 09:30:00,71.96,72.06,71.72,71.72,265716.0,69.0995,69.1955,68.869,68.869,265716.0
2024-03-04 09:40:00,71.72,72.26,71.69,72.26,105334.0,68.869,69.3875,68.8402,69.3875,105334.0
2024-03-04 09:50:00,72.26,72.3,71.94,72.05,323479.0,69.3875,69.4259,69.0802,69.1859,323479.0
2024-03-04 10:00:00,72.05,72.08,71.78,71.78,131997.0,69.1859,69.2147,68.9266,68.9266,131997.0
2024-03-04 10:10:00,71.78,71.78,71.36,71.47,138924.0,68.9266,68.9266,68.5233,68.6289,138924.0
2024-03-04 10:20:00,71.47,71.53,71.42,71.48,250810.0,68.6289,68.6865,68.5809,68.6385,250810.0
2024-03-04 10:30:00,71.48,71.68,71.47,71.6,128213.0,68.6385,68.8306,68.6289,68.7538,128213.0
2024-03-04 10:40:00,71.61,71.75,71.56,71.58,119443.0,68.7634,68.8978,68.7154,68.7346,119443.0
2024-03-04 10:50:00,71.57,71.7,71.53,71.67,73992.0,68.725,68.8498,68.6865,68.821,73992.0
2024-03-04 11:00:00,71.68,71.68,71.58,71.6,84832.0,68.8306,68.8306,68.7346,68.7538,84832.0
2024-03-04 11:10:00,71.61,71.67,71.57,71.6,86329.0,68.7634,68.821,68.725,68.7538,86329.0
2024-03-04 11:20:00,71.6,71.81,71.56,71.77,113799.0,68.7538,68.9554,68.7154,68.917,113799.0
2024-03-04 11:30:00,71.75,71.78,71.71,71.73,81460.0,68.8978,68.9266,68.8594,68.8786,81460.0
2024-03-04 11:40:00,71.74,71.93,71.74,71.93,53567.0,68.8882,69.0706,68.8882,69.0706,53567.0
2024-03-04 11:50:00,71.94,72.0,71.92,71.98,91486.0,69.0802,69.1379,69.061,69.1187,91486.0
2024-03-04 12:00:00,71.99,72.0,71.83,71.83,156867.0,69.1283,69.1379,68.9746,68.9746,156867.0
2024-03-04 12:10:00,71.83,71.9,71.74,71.81,95416.0,68.9746,69.0418,68.8882,68.9554,95416.0
2024-03-04 12:20:00,71.8,71.82,71.69,71.78,65167.0,68.9458,68.965,68.8402,68.9266,65167.0
2024-03-04 12:30:00,71.77,71.8,71.74,71.78,40443.0,68.917,68.9458,68.8882,68.9266,40443.0
2024-03-04 12:40:00,71.78,71.79,71.72,71.76,62740.0,68.9266,68.9362,68.869,68.9074,62740.0
2024-03-04 12:50:00,71.77,71.78,71.72,71.75,30505.0,68.917,68.9266,68.869,68.8978,30505.0
2024-03-04 13:00:00,71.75,71.82,71.7,71.78,53526.0,68.8978,68.965,68.8498,68.9266,53526.0
2024-03-04 13:10:00,71.78,71.8,71.67,71.7,60223.0,68.9266,68.9458,68.821,68.8498,60223.0
2024-03-04 13:20:00,71.69,71.69,71.59,71.62,62444.0,68.8402,68.8402,68.7442,68.773,62444.0
2024-03-04 13:30:00,71.61,71.61,71.53,71.58,45146.0,68.7634,68.7634,68.6865,68.7346,45146.0
2024-03-04 13:40:00,71.59,71.61,71.56,71.56,46186.0,68.7442,68.7634,68.7154,68.7154,46186.0
2024-03-04 13:50:00,71.56,71.61,71.5,71.57,103986.0,68.7154,68.7634,68.6577,68.725,103986.0
2024-03-04 14:00:00,71.57,71.6,71.54,71.55,44685.0,68.725,68.7538,68.6961,68.7058,44685.0
2024-03-04 14:10:00,71.56,71.56,71.43,71.44,69433.0,68.7154,68.7154,68.5905,68.6001,69433.0
2024-03-04 14:20:00,71.43,71.44,71.34,71.39,92779.0,68.5905,68.6001,68.5041,68.5521,92779.0
2024-03-04 14:30:00,71.39,71.53,71.39,71.53,72997.0,68.5521,68.6865,68.5521,68.6865,72997.0
2024-03-04 14:40:00,71.53,71.56,71.41,71.45,68223.0,68.6865,68.7154,68.5713,68.6097,68223.0
2024-03-04 14:50:00,71.45,71.52,71.44,71.5,66038.0,68.6097,68.6769,68.6001,68.6577,66038.0
2024-03-04 15:00:00,71.5,71.53,71.44,71.45,67790.0,68.6577,68.6865,68.6001,68.6097,67790.0
2024-03-04 15:10:00,71.45,71.45,71.29,71.38,118320.0,68.6097,68.6097,68.4561,68.5425,118320.0
2024-03-04 15:20:00,71.38,71.5,71.36,71.48,141135.0,68.5425,68.6577,68.5233,68.6385,141135.0
2024-03-04 15:30:00,71.48,71.63,71.44,71.56,136305.0,68.6385,68.7826,68.6001,68.7154,136305.0
2024-03-04 15:40:00,71.56,71.61,71.46,71.58,211935.0,68.7154,68.7634,68.6193,68.7346,211935.0
2024-03-04 15:50:00,71.59,71.71,71.47,71.5,812409.0,68.7442,68.8594,68.6289,68.6577,812409.0
2024-03-05 09:30:00,71.23,71.6,71.16,71.38,405582.0,68.3985,68.7538,68.3313,68.5425,405582.0
2024-03-05 09:40:00,71.39,71.7,71.3,71.67,110277.0,68.5521,68.8498,68.4657,68.821,110277.0
2024-03-05 09:50:00,71.68,71.71,71.36,71.37,82658.0,68.8306,68.8594,68.5233,68.5329,82658.0
2024-03-05 10:00:00,71.37,71.41,71.25,71.27,292755.0,68.5329,68.5713,68.4177,68.4369,292755.0
2024-03-05 10:10:00,71.28,71.6,71.27,71.55,235854.0,68.4465,68.7538,68.4369,68.7058,235854.0
2024-03-05 10:20:00,71.55,71.59,71.48,71.58,147839.0,68.7058,68.7442,68.6385,68.7346,147839.0
2024-03-05 10:30:00,71.58,71.68,71.51,71.6,212156.0,68.7346,68.8306,68.6673,68.7538,212156.0
2024-03-05 10:40:00,71.59,71.81,71.51,71.6,233270.0,68.7442,68.9554,68.6673,68.7538,233270.0
2024-03-05 10:50:00,71.6,71.61,71.29,71.34,134919.0,68.7538,68.7634,68.4561,68.5041,134919.0
2024-03-05 11:00:00,71.34,71.38,71.22,71.23,57072.0,68.5041,68.5425,68.3889,68.3985,57072.0
2024-03-05 11:10:00,71.23,71.28,71.17,71.19,95946.0,68.3985,68.4465,68.3409,68.3601,95946.0
2024-03-05 11:20:00,71.19,71.22,71.03,71.19,158952.0,68.3601,68.3889,68.2064,68.3601,158952.0
2024-03-05 11:30:00,71.18,71.27,71.14,71.22,132807.0,68.3505,68.4369,68.312,68.3889,132807.0
2024-03-05 11:40:00,71.22,71.26,71.11,71.12,64947.0,68.3889,68.4273,68.2832,68.2928,64947.0
2024-03-05 11:50:00,71.12,71.15,71.04,71.15,64959.0,68.2928,68.3217,68.216,68.3217,64959.0
2024-03-05 12:00:00,71.14,71.19,71.11,71.18,66926.0,68.312,68.3601,68.2832,68.3505,66926.0
2024-03-05 12:10:00,71.18,71.21,71.14,71.19,62253.0,68.3505,68.3793,68.312,68.3601,62253.0
2024-03-05 12:20:00,71.19,71.31,71.18,71.31,79949.0,68.3601,68.4753,68.3505,68.4753,79949.0
2024-03-05 12:30:00,71.31,71.35,71.27,71.31,35634.0,68.4753,68.5137,68.4369,68.4753,35634.0
2024-03-05 12:40:00,71.3,71.41,71.25,71.38,31028.0,68.4657,68.5713,68.4177,68.5425,31028.0
2024-03-05 12:50:00,71.38,71.43,71.34,71.4,43378.0,68.5425,68.5905,68.5041,68.5617,43378.0
2024-03-05 13:00:00,71.41,71.54,71.4,71.51,106966.0,68.5713,68.6961,68.5617,68.6673,106966.0
2024-03-05 13:10:00,71.52,71.6,71.5,71.56,65772.0,68.6769,68.7538,68.6577,68.7154,65772.0
2024-03-05 13:20:00,71.56,71.68,71.48,71.64,150951.0,68.7154,68.8306,68.6385,68.7922,150951.0
2024-03-05 13:30:00,71.64,71.7,71.6,71.64,65777.0,68.7922,68.8498,68.7538,68.7922,65777.0
2024-03-05 13:40:00,71.65,71.7,71.51,71.52,175634.0,68.8018,68.8498,68.6673,68.6769,175634.0
2024-03-05 13:50:00,71.53,71.63,71.46,71.48,78555.0,68.6865,68.7826,68.6193,68.6385,78555.0
2024-03-05 14:00:00,71.47,71.47,71.19,71.22,63650.0,68.6289,68.6289,68.3601,68.3889,63650.0
2024-03-05 14:10:00,71.22,71.33,71.2,71.26,110632.0,68.3889,68.4945,68.3697,68.4273,110632.0
2024-03-05 14:20:00,71.26,71.31,71.25,71.3,76242.0,68.4273,68.4753,68.4177,68.4657,76242.0
2024-03-05 14:30:00,71.3,71.3,71.17,71.23,109884.0,68.4657,68.4657,68.3409,68.3985,109884.0
2024-03-05 14:40:00,71.22,71.22,71.01,71.04,60249.0,68.3889,68.3889,68.1872,68.216,60249.0
2024-03-05 14:50:00,71.03,71.09,70.96,71.09,100280.0,68.2064,68.264,68.1392,68.264,100280.0
2024-03-05 15:00:00,71.09,71.1,71.02,71.02,78103.0,68.264,68.2736,68.1968,68.1968,78103.0
2024-03-05 15:10:00,71.02,71.07,70.96,71.01,93677.0,68.1968,68.2448,68.1392,68.1872,93677.0
2024-03-05 15:20:00,71.01,71.03,70.85,70.85,100337.0,68.1872,68.2064,68.0336,68.0336,100337.0
2024-03-05 15:30:00,70.85,70.89,70.77,70.77,157252.0,68.0336,68.072,67.9568,67.9568,157252.0
2024-03-05 15:40:00,70.78,70.85,70.7,70.84,233257.0,67.9664,68.0336,67.8895,68.024,233257.0
2024-03-05 15:50:00,70.85,70.88,70.67,70.87,870890.0,68.0336,68.0624,67.8607,68.0528,870890.0
2024-03-06 09:30:00,70.91,71.68,70.91,71.6,202680.0,68.0912,68.8306,68.0912,68.7538,202680.0
2024-03-06 09:40:00,71.6,71.67,71.35,71.4,263790.0,68.7538,68.821,68.5137,68.5617,263790.0
2024-03-06 09:50:00,71.41,71.56,71.36,71.52,94849.0,68.5713,68.7154,68.5233,68.6769,94849.0
2024-03-06 10:00:00,71.52,71.85,71.48,71.82,101254.0,68.6769,68.9938,68.6385,68.965,101254.0
2024-03-06 10:10:00,71.82,71.83,71.67,71.67,82753.0,68.965,68.9746,68.821,68.821,82753.0
2024-03-06 10:20:00,71.67,71.73,71.56,71.56,71492.0,68.821,68.8786,68.7154,68.7154,71492.0
2024-03-06 10:30:00,71.55,71.55,71.33,71.37,62572.0,68.7058,68.7058,68.4945,68.5329,62572.0
2024-03-06 10:40:00,71.36,71.46,71.33,71.35,49949.0,68.5233,68.6193,68.4945,68.5137,49949.0
2024-03-06 10:50:00,71.37,71.47,71.36,71.41,85742.0,68.5329,68.6289,68.5233,68.5713,85742.0
2024-03-06 11:00:00,71.42,71.44,71.29,71.29,49301.0,68.5809,68.6001,68.4561,68.4561,49301.0
2024-03-06 11:10:00,71.29,71.47,71.28,71.44,47539.0,68.4561,68.6289,68.4465,68.6001,47539.0
2024-03-06 11:20:00,71.43,71.54,71.43,71.53,43360.0,68.5905,68.6961,68.5905,68.6865,43360.0
2024-03-06 11:30:00,71.54,71.55,71.46,71.47,74177.0,68.6961,68.7058,68.6193,68.6289,74177.0
2024-03-06 11:40:00,71.47,71.52,71.46,71.5,27776.0,68.6289,68.6769,68.6193,68.6577,27776.0
2024-03-06 11:50:00,71.5,71.55,71.49,71.52,56370.0,68.6577,68.7058,68.6481,68.6769,56370.0
2024-03-06 12:00:00,71.52,71.54,71.47,71.5,41244.0,68.6769,68.6961,68.6289,68.6577,41244.0
2024-03-06 12:10:00,71.5,71.56,71.49,71.51,47930.0,68.6577,68.7154,68.6481,68.6673,47930.0
2024-03-06 12:20:00,71.51,71.55,71.45,71.45,46780.0,68.6673,68.7058,68.6097,68.6097,46780.0
2024-03-06 12:30:00,71.45,71.55,71.43,71.48,51850.0,68.6097,68.7058,68.5905,68.6385,51850.0
2024-03-06 12:40:00,71.48,71.53,71.46,71.53,29665.0,68.6385,68.6865,68.6193,68.6865,29665.0
2024-03-06 12:50:00,71.52,71.55,71.44,71.51,112463.0,68.6769,68.7058,68.6001,68.6673,112463.0
2024-03-06 13:00:00,71.51,71.51,71.38,71.38,34620.0,68.6673,68.6673,68.5425,68.5425,34620.0
2024-03-06 13:10:00,71.38,71.51,71.36,71.5,88580.0,68.5425,68.6673,68.5233,68.6577,88580.0
2024-03-06 13:20:00,71.5,71.58,71.49,71.58,52813.0,68.6577,68.7346,68.6481,68.7346,52813.0
2024-03-06 13:30:00,71.58,71.58,71.41,71.47,76245.0,68.7346,68.7346,68.5713,68.6289,76245.0
2024-03-06 13:40:00,71.47,71.55,71.44,71.48,66218.0,68.6289,68.7058,68.6001,68.6385,66218.0
2024-03-06 13:50:00,71.47,71.55,71.44,71.55,63230.0,68.6289,68.7058,68.6001,68.7058,63230.0
2024-03-06 14:00:00,71.54,71.55,71.45,71.52,53642.0,68.6961,68.7058,68.6097,68.6769,53642.0
2024-03-06 14:10:00,71.51,71.53,71.35,71.35,70342.0,68.6673,68.6865,68.5137,68.5137,70342.0
2024-03-06 14:20:00,71.36,71.42,71.32,71.4,42198.0,68.5233,68.5809,68.4849,68.5617,42198.0
2024-03-06 14:30:00,71.39,71.43,71.35,71.37,44020.0,68.5521,68.5905,68.5137,68.5329,44020.0
2024-03-06 14:40:00,71.37,71.42,71.33,71.37,39560.0,68.5329,68.5809,68.4945,68.5329,39560.0
2024-03-06 14:50:00,71.38,71.45,71.37,71.41,47133.0,68.5425,68.6097,68.5329,68.5713,47133.0
2024-03-06 15:00:00,71.4,71.4,71.26,71.28,69567.0,68.5617,68.5617,68.4273,68.4465,69567.0
2024-03-06 15:10:00,71.28,71.31,71.21,71.29,63294.0,68.4465,68.4753,68.3793,68.4561,63294.0
2024-03-06 15:20:00,71.29,71.47,71.29,71.47,92732.0,68.4561,68.6289,68.4561,68.6289,92732.0
2024-03-06 15:30:00,71.47,71.56,71.46,71.53,105765.0,68.6289,68.7154,68.6193,68.6865,105765.0
2024-03-06 15:40:00,71.54,71.6,71.53,71.54,169946.0,68.6961,68.7538,68.6865,68.6961,169946.0
2024-03-06 15:50:00,71.54,71.69,71.49,71.62,541608.0,68.6961,68.8402,68.6481,68.773,541608.0
2024-03-07 09:30:00,71.81,71.95,71.56,71.63,186931.0,68.9554,69.0899,68.7154,68.7826,186931.0
2024-03-07 09:40:00,71.62,71.8,71.57,71.7,64386.0,68.773,68.9458,68.725,68.8498,64386.0
2024-03-07 09:50:00,71.72,71.86,71.69,71.86,83269.0,68.869,69.0034,68.8402,69.0034,83269.0
2024-03-07 10:00:00,71.86,71.99,71.84,71.93,67068.0,69.0034,69.1283,68.9842,69.0706,67068.0
2024-03-07 10:10:00,71.92,71.93,71.76,71.85,92249.0,69.061,69.0706,68.9074,68.9938,92249.0
2024-03-07 10:20:00,71.86,71.86,71.68,71.78,61538.0,69.0034,69.0034,68.8306,68.9266,61538.0
2024-03-07 10:30:00,71.78,71.79,71.69,71.71,64685.0,68.9266,68.9362,68.8402,68.8594,64685.0
2024-03-07 10:40:00,71.69,71.79,71.68,71.77,75640.0,68.8402,68.9362,68.8306,68.917,75640.0
2024-03-07 10:50:00,71.77,71.79,71.68,71.73,196919.0,68.917,68.9362,68.8306,68.8786,196919.0
2024-03-07 11:00:00,71.73,71.76,71.69,71.75,132450.0,68.8786,68.9074,68.8402,68.8978,132450.0
2024-03-07 11:10:00,71.74,71.8,71.71,71.78,171278.0,68.8882,68.9458,68.8594,68.9266,171278.0
2024-03-07 11:20:00,71.79,71.93,71.78,71.91,73307.0,68.9362,69.0706,68.9266,69.0514,73307.0
2024-03-07 11:30:00,71.91,71.96,71.87,71.89,52691.0,69.0514,69.0995,69.013,69.0322,52691.0
2024-03-07 11:40:00,71.89,71.92,71.85,71.9,373499.0,69.0322,69.061,68.9938,69.0418,373499.0
2024-03-07 11:50:00,71.9,71.9,71.79,71.89,109609.0,69.0418,69.0418,68.9362,69.0322,109609.0
2024-03-07 12:00:00,71.89,71.92,71.77,71.8,536030.0,69.0322,69.061,68.917,68.9458,536030.0
2024-03-07 12:10:00,71.8,71.92,71.79,71.87,614365.0,68.9458,69.061,68.9362,69.013,614365.0
2024-03-07 12:20:00,71.87,71.88,71.75,71.75,72827.0,69.013,69.0226,68.8978,68.8978,72827.0
2024-03-07 12:30:00,71.75,71.88,71.74,71.84,68821.0,68.8978,69.0226,68.8882,68.9842,68821.0
2024-03-07 12:40:00,71.83,71.85,71.76,71.8,48128.0,68.9746,68.9938,68.9074,68.9458,48128.0
2024-03-07 12:50:00,71.8,71.84,71.79,71.81,55442.0,68.9458,68.9842,68.9362,68.9554,55442.0
2024-03-07 13:00:00,71.81,71.85,71.77,71.78,72891.0,68.9554,68.9938,68.917,68.9266,72891.0
2024-03-07 13:10:00,71.78,71.87,71.77,71.83,424657.0,68.9266,69.013,68.917,68.9746,424657.0
2024-03-07 13:20:00,71.83,71.87,71.82,71.86,25449.0,68.9746,69.013,68.965,69.0034,25449.0
2024-03-07 13:30:00,71.86,71.9,71.8,71.9,56857.0,69.0034,69.0418,68.9458,69.0418,56857.0
2024-03-07 13:40:00,71.9,71.92,71.84,71.92,76367.0,69.0418,69.061,68.9842,69.061,76367.0
2024-03-07 13:50:00,71.92,71.94,71.86,71.87,50466.0,69.061,69.0802,69.0034,69.013,50466.0
2024-03-07 14:00:00,71.87,71.91,71.83,71.89,95728.0,69.013,69.0514,68.9746,69.0322,95728.0
2024-03-07 14:10:00,71.89,71.89,71.57,71.58,146658.0,69.0322,69.0322,68.725,68.7346,146658.0
2024-03-07 14:20:00,71.58,71.58,71.28,71.36,107848.0,68.7346,68.7346,68.4465,68.5233,107848.0
2024-03-07 14:30:00,71.36,71.41,71.33,71.38,53928.0,68.5233,68.5713,68.4945,68.5425,53928.0
2024-03-07 14:40:00,71.39,71.39,71.25,71.27,57388.0,68.5521,68.5521,68.4177,68.4369,57388.0
2024-03-07 14:50:00,71.27,71.28,71.2,71.28,61870.0,68.4369,68.4465,68.3697,68.4465,61870.0
2024-03-07 15:00:00,71.27,71.3,71.16,71.23,261203.0,68.4369,68.4657,68.3313,68.3985,261203.0
2024-03-07 15:10:00,71.23,71.24,71.06,71.11,169488.0,68.3985,68.4081,68.2352,68.2832,169488.0
2024-03-07 15:20:00,71.11,71.17,71.07,71.09,109925.0,68.2832,68.3409,68.2448,68.264,109925.0
2024-03-07 15:30:00,71.1,71.22,71.09,71.14,106631.0,68.2736,68.3889,68.264,68.312,106631.0
2024-03-07 15:40:00,71.14,71.2,71.05,71.06,192414.0,68.312,68.3697,68.2256,68.2352,192414.0
2024-03-07 15:50:00,71.05,71.07,70.93,70.98,712568.0,68.2256,68.2448,68.1104,68.1584,712568.0
2024-03-08 09:30:00,70.69,70.91,70.37,70.91,174627.0,67.8799,68.0912,67.5727,68.0912,174627.0
2024-03-08 09:40:00,70.91,71.28,70.84,71.27,94042.0,68.0912,68.4465,68.024,68.4369,94042.0
2024-03-08 09:50:00,71.27,71.46,71.26,71.4,314677.0,68.4369,68.6193,68.4273,68.5617,314677.0
2024-03-08 10:00:00,71.39,71.56,71.35,71.42,96533.0,68.5521,68.7154,68.5137,68.5809,96533.0
2024-03-08 10:10:00,71.42,71.49,71.2,71.2,62354.0,68.5809,68.6481,68.3697,68.3697,62354.0
2024-03-08 10:20:00,71.2,71.27,71.15,71.22,88971.0,68.3697,68.4369,68.3217,68.3889,88971.0
2024-03-08 10:30:00,71.22,71.45,71.17,71.44,60694.0,68.3889,68.6097,68.3409,68.6001,60694.0
2024-03-08 10:40:00,71.44,71.44,71.11,71.11,92468.0,68.6001,68.6001,68.2832,68.2832,92468.0
2024-03-08 10:50:00,71.11,71.18,71.05,71.17,84685.0,68.2832,68.3505,68.2256,68.3409,84685.0
2024-03-08 11:00:00,71.18,71.24,71.1,71.15,131859.0,68.3505,68.4081,68.2736,68.3217,131859.0
2024-03-08 11:10:00,71.14,71.53,71.11,71.47,73865.0,68.312,68.6865,68.2832,68.6289,73865.0
2024-03-08 11:20:00,71.49,71.77,71.44,71.77,127767.0,68.6481,68.917,68.6001,68.917,127767.0
2024-03-08 11:30:00,71.77,72.07,71.67,71.68,272921.0,68.917,69.2051,68.821,68.8306,272921.0
2024-03-08 11:40:00,71.69,71.69,71.52,71.66,106323.0,68.8402,68.8402,68.6769,68.8114,106323.0
2024-03-08 11:50:00,71.66,71.78,71.65,71.77,84001.0,68.8114,68.9266,68.8018,68.917,84001.0
2024-03-08 12:00:00,71.76,71.93,71.76,71.88,100459.0,68.9074,69.0706,68.9074,69.0226,100459.0
2024-03-08 12:10:00,71.89,71.92,71.75,71.89,53534.0,69.0322,69.061,68.8978,69.0322,53534.0
2024-03-08 12:20:00,71.9,71.93,71.84,71.91,50882.0,69.0418,69.0706,68.9842,69.0514,50882.0
2024-03-08 12:30:00,71.91,71.94,71.81,71.93,65583.0,69.0514,69.0802,68.9554,69.0706,65583.0
2024-03-08 12:40:00,71.92,71.94,71.83,71.91,49268.0,69.061,69.0802,68.9746,69.0514,49268.0
2024-03-08 12:50:00,71.91,71.95,71.77,71.95,56490.0,69.0514,69.0899,68.917,69.0899,56490.0
2024-03-08 13:00:00,71.95,71.98,71.85,71.98,46768.0,69.0899,69.1187,68.9938,69.1187,46768.0
2024-03-08 13:10:00,71.98,72.01,71.92,71.98,71219.0,69.1187,69.1475,69.061,69.1187,71219.0
2024-03-08 13:20:00,71.98,72.1,71.97,72.09,38581.0,69.1187,69.2339,69.1091,69.2243,38581.0
2024-03-08 13:30:00,72.11,72.14,72.01,72.01,97440.0,69.2435,69.2723,69.1475,69.1475,97440.0
2024-03-08 13:40:00,72.01,72.09,71.99,72.09,53493.0,69.1475,69.2243,69.1283,69.2243,53493.0
2024-03-08 13:50:00,72.09,72.2,72.08,72.19,63713.0,69.2243,69.3299,69.2147,69.3203,63713.0
2024-03-08 14:00:00,72.19,72.19,72.01,72.02,253828.0,69.3203,69.3203,69.1475,69.1571,253828.0
2024-03-08 14:10:00,72.02,72.16,72.01,72.15,59711.0,69.1571,69.2915,69.1475,69.2819,59711.0
2024-03-08 14:20:00,72.15,72.22,72.15,72.19,47906.0,69.2819,69.3491,69.2819,69.3203,47906.0
2024-03-08 14:30:00,72.2,72.24,72.06,72.06,71052.0,69.3299,69.3683,69.1955,69.1955,71052.0
2024-03-08 14:40:00,72.06,72.08,71.99,72.02,46955.0,69.1955,69.2147,69.1283,69.1571,46955.0
2024-03-08 14:50:00,72.02,72.15,72.02,72.03,84716.0,69.1571,69.2819,69.1571,69.1667,84716.0
2024-03-08 15:00:00,72.04,72.11,71.98,72.06,79937.0,69.1763,69.2435,69.1187,69.1955,79937.0
2024-03-08 15:10:00,72.06,72.06,71.93,71.96,78731.0,69.1955,69.1955,69.0706,69.0995,78731.0
2024-03-08 15:20:00,71.96,71.99,71.91,71.92,84790.0,69.0995,69.1283,69.0514,69.061,84790.0
2024-03-08 15:30:00,71.92,72.02,71.91,71.96,92083.0,69.061,69.1571,69.0514,69.0995,92083.0
2024-03-08 15:40:00,71.97,72.03,71.93,71.94,145491.0,69.1091,69.1667,69.0706,69.0802,145491.0
2024-03-08 15:50:00,71.95,71.98,71.83,71.86,761761.0,69.0899,69.1187,68.9746,69.0034,761761.0
2024-03-11 09:30:00,71.9,72.47,71.88,72.15,170658.0,69.0418,69.5892,69.0226,69.2819,170658.0
2024-03-11 09:40:00,72.15,72.39,72.09,72.31,107282.0,69.2819,69.5124,69.2243,69.4355,107282.0
2024-03-11 09:50:00,72.31,72.54,72.25,72.51,69652.0,69.4355,69.6564,69.3779,69.6276,69652.0
2024-03-11 10:00:00,72.51,72.6,72.43,72.5,93870.0,69.6276,69.714,69.5508,69.618,93870.0
2024-03-11 10:10:00,72.49,72.5,72.31,72.36,67490.0,69.6084,69.618,69.4355,69.4836,67490.0
2024-03-11 10:20:00,72.36,72.41,72.13,72.15,79446.0,69.4836,69.5316,69.2627,69.2819,79446.0
2024-03-11 10:30:00,72.15,72.24,72.04,72.22,76332.0,69.2819,69.3683,69.1763,69.3491,76332.0
2024-03-11 10:40:00,72.23,72.24,72.11,72.19,67051.0,69.3587,69.3683,69.2435,69.3203,67051.0
2024-03-11 10:50:00,72.18,72.2,72.02,72.14,91050.0,69.3107,69.3299,69.1571,69.2723,91050.0
2024-03-11 11:00:00,72.14,72.17,72.05,72.16,68954.0,69.2723,69.3011,69.1859,69.2915,68954.0
2024-03-11 11:10:00,72.16,72.16,72.0,72.01,253713.0,69.2915,69.2915,69.1379,69.1475,253713.0
2024-03-11 11:20:00,72.01,72.15,72.0,72.08,57044.0,69.1475,69.2819,69.1379,69.2147,57044.0
2024-03-11 11:30:00,72.08,72.12,72.01,72.09,66904.0,69.2147,69.2531,69.1475,69.2243,66904.0
2024-03-11 11:40:00,72.09,72.22,72.09,72.2,58487.0,69.2243,69.3491,69.2243,69.3299,58487.0
2024-03-11 11:50:00,72.2,72.31,72.2,72.23,48281.0,69.3299,69.4355,69.3299,69.3587,48281.0
2024-03-11 12:00:00,72.23,72.26,72.1,72.13,49727.0,69.3587,69.3875,69.2339,69.2627,49727.0
2024-03-11 12:10:00,72.12,72.27,72.12,72.22,51621.0,69.2531,69.3971,69.2531,69.3491,51621.0
2024-03-11 12:20:00,72.22,72.25,72.14,72.21,67260.0,69.3491,69.3779,69.2723,69.3395,67260.0
2024-03-11 12:30:00,72.22,72.27,72.16,72.21,37030.0,69.3491,69.3971,69.2915,69.3395,37030.0
2024-03-11 12:40:00,72.2,72.31,72.2,72.28,37179.0,69.3299,69.4355,69.3299,69.4067,37179.0
2024-03-11 12:50:00,72.27,72.3,72.24,72.26,37141.0,69.3971,69.4259,69.3683,69.3875,37141.0
2024-03-11 13:00:00,72.25,72.28,72.21,72.25,30832.0,69.3779,69.4067,69.3395,69.3779,30832.0
2024-03-11 13:10:00,72.25,72.29,72.18,72.29,44499.0,69.3779,69.4163,69.3107,69.4163,44499.0
2024-03-11 13:20:00,72.28,72.3,72.22,72.3,35395.0,69.4067,69.4259,69.3491,69.4259,35395.0
2024-03-11 13:30:00,72.3,72.36,72.3,72.33,49419.0,69.4259,69.4836,69.4259,69.4547,49419.0
2024-03-11 13:40:00,72.33,72.37,72.32,72.34,38293.0,69.4547,69.4932,69.4451,69.4643,38293.0
2024-03-11 13:50:00,72.34,72.37,72.27,72.37,46452.0,69.4643,69.4932,69.3971,69.4932,46452.0
2024-03-11 14:00:00,72.37,72.42,72.35,72.4,38576.0,69.4932,69.5412,69.4739,69.522,38576.0
2024-03-11 14:10:00,72.4,72.42,72.31,72.31,34519.0,69.522,69.5412,69.4355,69.4355,34519.0
2024-03-11 14:20:00,72.32,72.33,72.23,72.31,48988.0,69.4451,69.4547,69.3587,69.4355,48988.0
2024-03-11 14:30:00,72.31,72.34,72.3,72.32,49515.0,69.4355,69.4643,69.4259,69.4451,49515.0
2024-03-11 14:40:00,72.31,72.37,72.28,72.31,49357.0,69.4355,69.4932,69.4067,69.4355,49357.0
2024-03-11 14:50:00,72.31,72.35,72.28,72.34,52205.0,69.4355,69.4739,69.4067,69.4643,52205.0
2024-03-11 15:00:00,72.34,72.39,72.33,72.37,61975.0,69.4643,69.5124,69.4547,69.4932,61975.0
2024-03-11 15:10:00,72.38,72.42,72.34,72.35,53688.0,69.5028,69.5412,69.4643,69.4739,53688.0
2024-03-11 15:20:00,72.35,72.47,72.34,72.44,71708.0,69.4739,69.5892,69.4643,69.5604,71708.0
2024-03-11 15:30:00,72.44,72.5,72.43,72.48,113921.0,69.5604,69.618,69.5508,69.5988,113921.0
2024-03-11 15:40:00,72.48,72.54,72.42,72.43,117047.0,69.5988,69.6564,69.5412,69.5508,117047.0
2024-03-11 15:50:00,72.43,72.5,72.37,72.39,544318.0,69.5508,69.618,69.4932,69.5124,544318.0
2024-03-12 09:30:00,72.21,72.34,71.98,72.02,107583.0,69.3395,69.4643,69.1187,69.1571,107583.0
2024-03-12 09:40:00,72.02,72.21,71.99,72.11,89701.0,69.1571,69.3395,69.1283,69.2435,89701.0
2024-03-12 09:50:00,72.1,72.21,72.07,72.16,69923.0,69.2339,69.3395,69.2051,69.2915,69923.0
2024-03-12 10:00:00,72.16,72.27,72.04,72.27,63760.0,69.2915,69.3971,69.1763,69.3971,63760.0
2024-03-12 10:10:00,72.26,72.36,72.11,72.33,48585.0,69.3875,69.4836,69.2435,69.4547,48585.0
2024-03-12 10:20:00,72.35,72.38,72.27,72.3,53530.0,69.4739,69.5028,69.3971,69.4259,53530.0
2024-03-12 10:30:00,72.31,72.36,72.24,72.33,32815.0,69.4355,69.4836,69.3683,69.4547,32815.0
2024-03-12 10:40:00,72.32,72.36,72.21,72.26,96231.0,69.4451,69.4836,69.3395,69.3875,96231.0
2024-03-12 10:50:00,72.26,72.38,72.21,72.34,54201.0,69.3875,69.5028,69.3395,69.4643,54201.0
2024-03-12 11:00:00,72.34,72.35,72.2,72.26,35457.0,69.4643,69.4739,69.3299,69.3875,35457.0
2024-03-12 11:10:00,72.26,72.37,72.25,72.31,41961.0,69.3875,69.4932,69.3779,69.4355,41961.0
2024-03-12 11:20:00,72.3,72.31,72.05,72.06,45369.0,69.4259,69.4355,69.1859,69.1955,45369.0
2024-03-12 11:30:00,72.05,72.2,72.04,72.17,70247.0,69.1859,69.3299,69.1763,69.3011,70247.0
2024-03-12 11:40:00,72.16,72.18,72.12,72.13,68902.0,69.2915,69.3107,69.2531,69.2627,68902.0
2024-03-12 11:50:00,72.13,72.23,72.09,72.18,125117.0,69.2627,69.3587,69.2243,69.3107,125117.0
2024-03-12 12:00:00,72.18,72.18,72.01,72.03,45036.0,69.3107,69.3107,69.1475,69.1667,45036.0
2024-03-12 12:10:00,72.03,72.11,71.98,72.03,95972.0,69.1667,69.2435,69.1187,69.1667,95972.0
2024-03-12 12:20:00,72.03,72.06,71.96,72.0,38676.0,69.1667,69.1955,69.0995,69.1379,38676.0
2024-03-12 12:30:00,71.99,72.02,71.94,71.98,38117.0,69.1283,69.1571,69.0802,69.1187,38117.0
2024-03-12 12:40:00,71.97,72.0,71.84,71.91,44209.0,69.1091,69.1379,68.9842,69.0514,44209.0
2024-03-12 12:50:00,71.92,72.0,71.9,71.94,40396.0,69.061,69.1379,69.0418,69.0802,40396.0
2024-03-12 13:00:00,71.95,71.95,71.84,71.84,112904.0,69.0899,69.0899,68.9842,68.9842,112904.0
2024-03-12 13:10:00,71.85,71.86,71.76,71.8,112175.0,68.9938,69.0034,68.9074,68.9458,112175.0
2024-03-12 13:20:00,71.81,71.9,71.81,71.87,30317.0,68.9554,69.0418,68.9554,69.013,30317.0
2024-03-12 13:30:00,71.87,71.87,71.77,71.82,101059.0,69.013,69.013,68.917,68.965,101059.0
2024-03-12 13:40:00,71.83,71.84,71.74,71.84,41113.0,68.9746,68.9842,68.8882,68.9842,41113.0
2024-03-12 13:50:00,71.84,71.9,71.81,71.87,42923.0,68.9842,69.0418,68.9554,69.013,42923.0
2024-03-12 14:00:00,71.86,71.87,71.78,71.83,70273.0,69.0034,69.013,68.9266,68.9746,70273.0
2024-03-12 14:10:00,71.84,71.89,71.81,71.82,39727.0,68.9842,69.0322,68.9554,68.965,39727.0
2024-03-12 14:20:00,71.82,71.84,71.77,71.81,87090.0,68.965,68.9842,68.917,68.9554,87090.0
2024-03-12 14:30:00,71.81,71.94,71.79,71.94,77223.0,68.9554,69.0802,68.9362,69.0802,77223.0
2024-03-12 14:40:00,71.95,71.96,71.81,71.89,61876.0,69.0899,69.0995,68.9554,69.0322,61876.0
2024-03-12 14:50:00,71.89,71.97,71.87,71.91,61248.0,69.0322,69.1091,69.013,69.0514,61248.0
2024-03-12 15:00:00,71.91,71.97,71.83,71.86,81600.0,69.0514,69.1091,68.9746,69.0034,81600.0
2024-03-12 15:10:00,71.86,71.93,71.86,71.92,103576.0,69.0034,69.0706,69.0034,69.061,103576.0
2024-03-12 15:20:00,71.92,71.95,71.85,71.94,85180.0,69.061,69.0899,68.9938,69.0802,85180.0
2024-03-12 15:30:00,71.95,71.95,71.74,71.76,165367.0,69.0899,69.0899,68.8882,68.9074,165367.0
2024-03-12 15:40:00,71.76,71.84,71.66,71.67,178963.0,68.9074,68.9842,68.8114,68.821,178963.0
2024-03-12 15:50:00,71.67,71.84,71.6,71.73,688459.0,68.821,68.9842,68.7538,68.8786,688459.0
2024-03-13 09:30:00,72.06,72.24,72.03,72.11,170720.0,69.1955,69.3683,69.1667,69.2435,170720.0
2024-03-13 09:40:00,72.11,72.13,71.93,72.02,106376.0,69.2435,69.2627,69.0706,69.1571,106376.0
2024-03-13 09:50:00,72.02,72.06,71.69,71.7,109186.0,69.1571,69.1955,68.8402,68.8498,109186.0
2024-03-13 10:00:00,71.7,71.81,71.69,71.7,98669.0,68.8498,68.9554,68.8402,68.8498,98669.0
2024-03-13 10:10:00,71.7,71.81,71.69,71.78,132882.0,68.8498,68.9554,68.8402,68.9266,132882.0
2024-03-13 10:20:00,71.77,72.03,71.74,71.99,68047.0,68.917,69.1667,68.8882,69.1283,68047.0
2024-03-13 10:30:00,72.0,72.05,71.96,71.98,90898.0,69.1379,69.1859,69.0995,69.1187,90898.0
2024-03-13 10:40:00,71.97,71.97,71.73,71.73,49438.0,69.1091,69.1091,68.8786,68.8786,49438.0
2024-03-13 10:50:00,71.74,71.78,71.68,71.7,82880.0,68.8882,68.9266,68.8306,68.8498,82880.0
2024-03-13 11:00:00,71.7,71.72,71.61,71.61,69606.0,68.8498,68.869,68.7634,68.7634,69606.0
2024-03-13 11:10:00,71.62,71.74,71.6,71.66,73971.0,68.773,68.8882,68.7538,68.8114,73971.0
2024-03-13 11:20:00,71.67,71.78,71.6,71.78,265392.0,68.821,68.9266,68.7538,68.9266,265392.0
2024-03-13 11:30:00,71.77,71.89,71.64,71.67,141011.0,68.917,69.0322,68.7922,68.821,141011.0
2024-03-13 11:40:00,71.68,71.79,71.68,71.76,84463.0,68.8306,68.9362,68.8306,68.9074,84463.0
2024-03-13 11:50:00,71.75,71.91,71.74,71.84,65069.0,68.8978,69.0514,68.8882,68.9842,65069.0
2024-03-13 12:00:00,71.84,71.96,71.79,71.95,66812.0,68.9842,69.0995,68.9362,69.0899,66812.0
2024-03-13 12:10:00,71.94,71.99,71.87,71.95,161217.0,69.0802,69.1283,69.013,69.0899,161217.0
2024-03-13 12:20:00,71.95,72.03,71.93,71.94,150127.0,69.0899,69.1667,69.0706,69.0802,150127.0
2024-03-13 12:30:00,71.93,72.02,71.86,71.89,103104.0,69.0706,69.1571,69.0034,69.0322,103104.0
2024-03-13 12:40:00,71.89,71.91,71.82,71.83,73650.0,69.0322,69.0514,68.965,68.9746,73650.0
2024-03-13 12:50:00,71.84,71.9,71.76,71.81,84865.0,68.9842,69.0418,68.9074,68.9554,84865.0
2024-03-13 13:00:00,71.81,71.9,71.78,71.88,52864.0,68.9554,69.0418,68.9266,69.0226,52864.0
2024-03-13 13:10:00,71.88,71.9,71.8,71.81,54124.0,69.0226,69.0418,68.9458,68.9554,54124.0
2024-03-13 13:20:00,71.81,71.84,71.78,71.81,32142.0,68.9554,68.9842,68.9266,68.9554,32142.0
2024-03-13 13:30:00,71.81,71.85,71.75,71.75,45665.0,68.9554,68.9938,68.8978,68.8978,45665.0
2024-03-13 13:40:00,71.75,71.75,71.65,71.68,60701.0,68.8978,68.8978,68.8018,68.8306,60701.0
2024-03-13 13:50:00,71.67,71.76,71.66,71.75,36274.0,68.821,68.9074,68.8114,68.8978,36274.0
2024-03-13 14:00:00,71.75,71.77,71.71,71.77,41829.0,68.8978,68.917,68.8594,68.917,41829.0
2024-03-13 14:10:00,71.78,71.82,71.71,71.75,57657.0,68.9266,68.965,68.8594,68.8978,57657.0
2024-03-13 14:20:00,71.74,71.77,71.69,71.7,53512.0,68.8882,68.917,68.8402,68.8498,53512.0
2024-03-13 14:30:00,71.7,71.74,71.69,71.7,49198.0,68.8498,68.8882,68.8402,68.8498,49198.0
2024-03-13 14:40:00,71.7,71.72,71.63,71.63,95864.0,68.8498,68.869,68.7826,68.7826,95864.0
2024-03-13 14:50:00,71.64,71.66,71.54,71.63,57839.0,68.7922,68.8114,68.6961,68.7826,57839.0
2024-03-13 15:00:00,71.62,71.65,71.6,71.61,56075.0,68.773,68.8018,68.7538,68.7634,56075.0
2024-03-13 15:10:00,71.6,71.6,71.53,71.59,81109.0,68.7538,68.7538,68.6865,68.7442,81109.0
2024-03-13 15:20:00,71.59,71.61,71.43,71.46,99459.0,68.7442,68.7634,68.5905,68.6193,99459.0
2024-03-13 15:30:00,71.45,71.51,71.42,71.46,160108.0,68.6097,68.6673,68.5809,68.6193,160108.0
2024-03-13 15:40:00,71.45,71.53,71.42,71.48,152157.0,68.6097,68.6865,68.5809,68.6385,152157.0
2024-03-13 15:50:00,71.49,71.52,71.41,71.52,563732.0,68.6481,68.6769,68.5713,68.6769,563732.0
2024-03-14 09:30:00,71.4,71.51,71.1,71.1,153381.0,68.5617,68.6673,68.2736,68.2736,153381.0
2024-03-14 09:40:00,71.1,71.25,71.04,71.08,44292.0,68.2736,68.4177,68.216,68.2544,44292.0
2024-03-14 09:50:00,71.09,71.1,70.78,70.78,79727.0,68.264,68.2736,67.9664,67.9664,79727.0
2024-03-14 10:00:00,70.78,70.89,70.73,70.77,87391.0,67.9664,68.072,67.9183,67.9568,87391.0
2024-03-14 10:10:00,70.77,70.77,70.61,70.73,76648.0,67.9568,67.9568,67.8031,67.9183,76648.0
2024-03-14 10:20:00,70.74,70.76,70.62,70.64,69025.0,67.928,67.9472,67.8127,67.8319,69025.0
2024-03-14 10:30:00,70.63,70.73,70.61,70.65,52302.0,67.8223,67.9183,67.8031,67.8415,52302.0
2024-03-14 10:40:00,70.65,70.83,70.62,70.8,59592.0,67.8415,68.0144,67.8127,67.9856,59592.0
2024-03-14 10:50:00,70.8,70.8,70.6,70.62,129140.0,67.9856,67.9856,67.7935,67.8127,129140.0
2024-03-14 11:00:00,70.61,70.72,70.55,70.69,50687.0,67.8031,67.9087,67.7455,67.8799,50687.0
2024-03-14 11:10:00,70.68,70.69,70.58,70.59,98737.0,67.8703,67.8799,67.7743,67.7839,98737.0
2024-03-14 11:20:00,70.59,70.78,70.56,70.75,369975.0,67.7839,67.9664,67.7551,67.9376,369975.0
2024-03-14 11:30:00,70.76,70.77,70.59,70.62,151756.0,67.9472,67.9568,67.7839,67.8127,151756.0
2024-03-14 11:40:00,70.62,70.78,70.61,70.67,82404.0,67.8127,67.9664,67.8031,67.8607,82404.0
2024-03-14 11:50:00,70.67,70.73,70.66,70.7,66787.0,67.8607,67.9183,67.8511,67.8895,66787.0
2024-03-14 12:00:00,70.71,70.83,70.64,70.83,74468.0,67.8991,68.0144,67.8319,68.0144,74468.0
2024-03-14 12:10:00,70.82,70.89,70.76,70.88,50548.0,68.0048,68.072,67.9472,68.0624,50548.0
2024-03-14 12:20:00,70.88,71.03,70.85,71.02,47024.0,68.0624,68.2064,68.0336,68.1968,47024.0
2024-03-14 12:30:00,71.01,71.05,70.97,71.01,54331.0,68.1872,68.2256,68.1488,68.1872,54331.0
2024-03-14 12:40:00,71.0,71.03,70.93,70.94,68410.0,68.1776,68.2064,68.1104,68.12,68410.0
2024-03-14 12:50:00,70.94,70.96,70.85,70.85,61060.0,68.12,68.1392,68.0336,68.0336,61060.0
2024-03-14 13:00:00,70.85,70.93,70.84,70.87,67194.0,68.0336,68.1104,68.024,68.0528,67194.0
2024-03-14 13:10:00,70.86,70.92,70.82,70.91,40153.0,68.0432,68.1008,68.0048,68.0912,40153.0
2024-03-14 13:20:00,70.91,70.94,70.77,70.8,73409.0,68.0912,68.12,67.9568,67.9856,73409.0
2024-03-14 13:30:00,70.79,70.79,70.67,70.7,101595.0,67.976,67.976,67.8607,67.8895,101595.0
2024-03-14 13:40:00,70.7,70.77,70.66,70.75,157444.0,67.8895,67.9568,67.8511,67.9376,157444.0
2024-03-14 13:50:00,70.74,70.77,70.68,70.7,88717.0,67.928,67.9568,67.8703,67.8895,88717.0
2024-03-14 14:00:00,70.69,71.02,70.68,70.89,316755.0,67.8799,68.1968,67.8703,68.072,316755.0
2024-03-14 14:10:00,70.89,70.96,70.82,70.87,86639.0,68.072,68.1392,68.0048,68.0528,86639.0
2024-03-14 14:20:00,70.88,70.88,70.78,70.79,49697.0,68.0624,68.0624,67.9664,67.976,49697.0
2024-03-14 14:30:00,70.78,70.79,70.68,70.76,136897.0,67.9664,67.976,67.8703,67.9472,136897.0
2024-03-14 14:40:00,70.76,70.87,70.72,70.76,79853.0,67.9472,68.0528,67.9087,67.9472,79853.0
2024-03-14 14:50:00,70.76,70.79,70.72,70.75,113868.0,67.9472,67.976,67.9087,67.9376,113868.0
2024-03-14 15:00:00,70.74,70.75,70.56,70.56,130761.0,67.928,67.9376,67.7551,67.7551,130761.0
2024-03-14 15:10:00,70.56,70.57,70.49,70.5,108999.0,67.7551,67.7647,67.6879,67.6975,108999.0
2024-03-14 15:20:00,70.5,70.63,70.48,70.59,143687.0,67.6975,67.8223,67.6783,67.7839,143687.0
2024-03-14 15:30:00,70.59,70.63,70.49,70.56,115017.0,67.7839,67.8223,67.6879,67.7551,115017.0
2024-03-14 15:40:00,70.55,70.8,70.52,70.8,167360.0,67.7455,67.9856,67.7167,67.9856,167360.0
2024-03-14 15:50:00,70.79,70.98,70.71,70.98,671114.0,67.976,68.1584,67.8991,68.1584,671114.0
2024-03-15 09:30:00,71.16,71.16,70.71,70.91,2002233.0,68.3313,68.3313,67.8991,68.0912,2002233.0
2024-03-15 09:40:00,70.91,71.06,70.62,70.65,159028.0,68.0912,68.2352,67.8127,67.8415,159028.0
2024-03-15 09:50:00,70.65,70.72,70.33,70.37,89029.0,67.8415,67.9087,67.5342,67.5727,89029.0
2024-03-15 10:00:00,70.35,70.57,70.31,70.55,94706.0,67.5535,67.7647,67.515,67.7455,94706.0
2024-03-15 10:10:00,70.56,70.68,70.55,70.6,53432.0,67.7551,67.8703,67.7455,67.7935,53432.0
2024-03-15 10:20:00,70.59,70.61,70.41,70.44,57567.0,67.7839,67.8031,67.6111,67.6399,57567.0
2024-03-15 10:30:00,70.43,70.43,70.16,70.18,65044.0,67.6303,67.6303,67.371,67.3902,65044.0
2024-03-15 10:40:00,70.17,70.35,70.14,70.31,156051.0,67.3806,67.5535,67.3518,67.515,156051.0
2024-03-15 10:50:00,70.33,70.45,70.24,70.44,84370.0,67.5342,67.6495,67.4478,67.6399,84370.0
2024-03-15 11:00:00,70.45,70.47,70.35,70.42,83660.0,67.6495,67.6687,67.5535,67.6207,83660.0
2024-03-15 11:10:00,70.41,70.46,70.33,70.41,42872.0,67.6111,67.6591,67.5342,67.6111,42872.0
2024-03-15 11:20:00,70.41,70.52,70.37,70.49,58868.0,67.6111,67.7167,67.5727,67.6879,58868.0
2024-03-15 11:30:00,70.49,70.57,70.48,70.57,51241.0,67.6879,67.7647,67.6783,67.7647,51241.0
2024-03-15 11:40:00,70.56,70.57,70.51,70.56,63534.0,67.7551,67.7647,67.7071,67.7551,63534.0
2024-03-15 11:50:00,70.57,70.65,70.53,70.58,85134.0,67.7647,67.8415,67.7263,67.7743,85134.0
2024-03-15 12:00:00,70.58,70.73,70.58,70.73,93107.0,67.7743,67.9183,67.7743,67.9183,93107.0
2024-03-15 12:10:00,70.73,70.87,70.68,70.85,47103.0,67.9183,68.0528,67.8703,68.0336,47103.0
2024-03-15 12:20:00,70.87,70.94,70.83,70.83,57319.0,68.0528,68.12,68.0144,68.0144,57319.0
2024-03-15 12:30:00,70.83,70.93,70.74,70.79,78363.0,68.0144,68.1104,67.928,67.976,78363.0
2024-03-15 12:40:00,70.8,70.84,70.57,70.67,880563.0,67.9856,68.024,67.7647,67.8607,880563.0
2024-03-15 12:50:00,70.69,70.69,70.45,70.53,44278.0,67.8799,67.8799,67.6495,67.7263,44278.0
2024-03-15 13:00:00,70.53,70.71,70.49,70.7,46228.0,67.7263,67.8991,67.6879,67.8895,46228.0
2024-03-15 13:10:00,70.7,70.74,70.63,70.64,223430.0,67.8895,67.928,67.8223,67.8319,223430.0
2024-03-15 13:20:00,70.63,70.77,70.59,70.74,65976.0,67.8223,67.9568,67.7839,67.928,65976.0
2024-03-15 13:30:00,70.74,70.75,70.65,70.75,54893.0,67.928,67.9376,67.8415,67.9376,54893.0
2024-03-15 13:40:00,70.76,70.79,70.67,70.7,113158.0,67.9472,67.976,67.8607,67.8895,113158.0
2024-03-15 13:50:00,70.7,70.79,70.66,70.78,87564.0,67.8895,67.976,67.8511,67.9664,87564.0
2024-03-15 14:00:00,70.78,70.79,70.66,70.67,52142.0,67.9664,67.976,67.8511,67.8607,52142.0
2024-03-15 14:10:00,70.67,70.7,70.6,70.66,49701.0,67.8607,67.8895,67.7935,67.8511,49701.0
2024-03-15 14:20:00,70.67,70.72,70.63,70.69,48996.0,67.8607,67.9087,67.8223,67.8799,48996.0
2024-03-15 14:30:00,70.68,70.75,70.64,70.74,60754.0,67.8703,67.9376,67.8319,67.928,60754.0
2024-03-15 14:40:00,70.73,70.77,70.7,70.73,129475.0,67.9183,67.9568,67.8895,67.9183,129475.0
2024-03-15 14:50:00,70.73,70.8,70.7,70.72,73635.0,67.9183,67.9856,67.8895,67.9087,73635.0
2024-03-15 15:00:00,70.72,70.74,70.66,70.7,90168.0,67.9087,67.928,67.8511,67.8895,90168.0
2024-03-15 15:10:00,70.7,70.72,70.63,70.67,106009.0,67.8895,67.9087,67.8223,67.8607,106009.0
2024-03-15 15:20:00,70.68,70.75,70.64,70.73,142559.0,67.8703,67.9376,67.8319,67.9183,142559.0
2024-03-15 15:30:00,70.73,70.8,70.72,70.73,155746.0,67.9183,67.9856,67.9087,67.9183,155746.0
2024-03-15 15:40:00,70.73,70.9,70.68,70.9,259837.0,67.9183,68.0816,67.8703,68.0816,259837.0
2024-03-15 15:50:00,70.9,70.96,70.63,70.73,969655.0,68.0816,68.1392,67.8223,67.9183,969655.0
2024-03-18 09:30:00,71.0,71.17,70.82,71.04,125633.0,68.1776,68.3409,68.0048,68.216,125633.0
2024-03-18 09:40:00,71.04,71.11,70.91,70.99,141740.0,68.216,68.2832,68.0912,68.168,141740.0
2024-03-18 09:50:00,70.98,71.12,70.93,71.09,125412.0,68.1584,68.2928,68.1104,68.264,125412.0
2024-03-18 10:00:00,71.1,71.2,71.06,71.09,87472.0,68.2736,68.3697,68.2352,68.264,87472.0
2024-03-18 10:10:00,71.09,71.15,70.93,70.98,95333.0,68.264,68.3217,68.1104,68.1584,95333.0
2024-03-18 10:20:00,70.98,71.14,70.97,71.06,231004.0,68.1584,68.312,68.1488,68.2352,231004.0
2024-03-18 10:30:00,71.05,71.38,71.03,71.31,101869.0,68.2256,68.5425,68.2064,68.4753,101869.0
2024-03-18 10:40:00,71.32,71.33,71.2,71.29,57593.0,68.4849,68.4945,68.3697,68.4561,57593.0
2024-03-18 10:50:00,71.28,71.28,71.12,71.12,53456.0,68.4465,68.4465,68.2928,68.2928,53456.0
2024-03-18 11:00:00,71.11,71.35,71.09,71.33,68027.0,68.2832,68.5137,68.264,68.4945,68027.0
2024-03-18 11:10:00,71.34,71.42,71.31,71.34,85302.0,68.5041,68.5809,68.4753,68.5041,85302.0
2024-03-18 11:20:00,71.34,71.5,71.32,71.45,109436.0,68.5041,68.6577,68.4849,68.6097,109436.0
2024-03-18 11:30:00,71.45,71.5,71.32,71.34,139278.0,68.6097,68.6577,68.4849,68.5041,139278.0
2024-03-18 11:40:00,71.34,71.37,71.29,71.35,34634.0,68.5041,68.5329,68.4561,68.5137,34634.0
2024-03-18 11:50:00,71.34,71.35,71.26,71.33,42847.0,68.5041,68.5137,68.4273,68.4945,42847.0
2024-03-18 12:00:00,71.33,71.43,71.32,71.36,52935.0,68.4945,68.5905,68.4849,68.5233,52935.0
2024-03-18 12:10:00,71.37,71.44,71.36,71.4,51091.0,68.5329,68.6001,68.5233,68.5617,51091.0
2024-03-18 12:20:00,71.39,71.47,71.35,71.47,45352.0,68.5521,68.6289,68.5137,68.6289,45352.0
2024-03-18 12:30:00,71.47,71.48,71.35,71.37,43450.0,68.6289,68.6385,68.5137,68.5329,43450.0
2024-03-18 12:40:00,71.38,71.48,71.37,71.45,46081.0,68.5425,68.6385,68.5329,68.6097,46081.0
2024-03-18 12:50:00,71.44,71.58,71.44,71.55,34547.0,68.6001,68.7346,68.6001,68.7058,34547.0
2024-03-18 13:00:00,71.56,71.6,71.51,71.52,57724.0,68.7154,68.7538,68.6673,68.6769,57724.0
2024-03-18 13:10:00,71.52,71.56,71.47,71.48,121667.0,68.6769,68.7154,68.6289,68.6385,121667.0
2024-03-18 13:20:00,71.48,71.51,71.44,71.5,49995.0,68.6385,68.6673,68.6001,68.6577,49995.0
2024-03-18 13:30:00,71.5,71.5,71.39,71.44,69836.0,68.6577,68.6577,68.5521,68.6001,69836.0
2024-03-18 13:40:00,71.44,71.44,71.35,71.35,73758.0,68.6001,68.6001,68.5137,68.5137,73758.0
2024-03-18 13:50:00,71.35,71.39,71.31,71.34,66490.0,68.5137,68.5521,68.4753,68.5041,66490.0
2024-03-18 14:00:00,71.33,71.35,71.27,71.28,47431.0,68.4945,68.5137,68.4369,68.4465,47431.0
2024-03-18 14:10:00,71.28,71.31,71.22,71.25,75997.0,68.4465,68.4753,68.3889,68.4177,75997.0
2024-03-18 14:20:00,71.24,71.25,71.17,71.2,62514.0,68.4081,68.4177,68.3409,68.3697,62514.0
2024-03-18 14:30:00,71.2,71.25,71.18,71.2,52703.0,68.3697,68.4177,68.3505,68.3697,52703.0
2024-03-18 14:40:00,71.2,71.2,71.1,71.14,56317.0,68.3697,68.3697,68.2736,68.312,56317.0
2024-03-18 14:50:00,71.13,71.19,71.12,71.16,43838.0,68.3024,68.3601,68.2928,68.3313,43838.0
2024-03-18 15:00:00,71.15,71.29,71.12,71.28,127379.0,68.3217,68.4561,68.2928,68.4465,127379.0
2024-03-18 15:10:00,71.28,71.35,71.27,71.34,72472.0,68.4465,68.5137,68.4369,68.5041,72472.0
2024-03-18 15:20:00,71.34,71.4,71.33,71.4,97808.0,68.5041,68.5617,68.4945,68.5617,97808.0
2024-03-18 15:30:00,71.39,71.4,71.31,71.31,100575.0,68.5521,68.5617,68.4753,68.4753,100575.0
2024-03-18 15:40:00,71.31,71.34,71.25,71.31,117804.0,68.4753,68.5041,68.4177,68.4753,117804.0
2024-03-18 15:50:00,71.31,71.36,71.24,71.33,442145.0,68.4753,68.5233,68.4081,68.4945,442145.0
2024-03-19 09:30:00,71.71,72.03,71.56,72.03,160222.0,68.8594,69.1667,68.7154,69.1667,160222.0
2024-03-19 09:40:00,72.03,72.14,71.95,71.99,98055.0,69.1667,69.2723,69.0899,69.1283,98055.0
2024-03-19 09:50:00,72.0,72.14,71.99,72.0,111372.0,69.1379,69.2723,69.1283,69.1379,111372.0
2024-03-19 10:00:00,72.0,72.18,71.98,72.14,82853.0,69.1379,69.3107,69.1187,69.2723,82853.0
2024-03-19 10:10:00,72.14,72.21,72.05,72.12,90036.0,69.2723,69.3395,69.1859,69.2531,90036.0
2024-03-19 10:20:00,72.12,72.23,72.09,72.11,79892.0,69.2531,69.3587,69.2243,69.2435,79892.0
2024-03-19 10:30:00,72.1,72.12,71.95,72.01,92250.0,69.2339,69.2531,69.0899,69.1475,92250.0
2024-03-19 10:40:00,72.02,72.08,72.0,72.02,49410.0,69.1571,69.2147,69.1379,69.1571,49410.0
2024-03-19 10:50:00,72.02,72.16,71.97,72.16,65635.0,69.1571,69.2915,69.1091,69.2915,65635.0
2024-03-19 11:00:00,72.15,72.21,72.09,72.12,82821.0,69.2819,69.3395,69.2243,69.2531,82821.0
2024-03-19 11:10:00,72.12,72.16,72.09,72.12,36698.0,69.2531,69.2915,69.2243,69.2531,36698.0
2024-03-19 11:20:00,72.13,72.13,71.96,72.0,259758.0,69.2627,69.2627,69.0995,69.1379,259758.0
2024-03-19 11:30:00,71.99,72.09,71.99,71.99,54536.0,69.1283,69.2243,69.1283,69.1283,54536.0
2024-03-19 11:40:00,72.0,72.03,71.95,71.99,39302.0,69.1379,69.1667,69.0899,69.1283,39302.0
2024-03-19 11:50:00,71.99,72.09,71.98,72.06,40350.0,69.1283,69.2243,69.1187,69.1955,40350.0
2024-03-19 12:00:00,72.05,72.09,72.02,72.03,77086.0,69.1859,69.2243,69.1571,69.1667,77086.0
2024-03-19 12:10:00,72.03,72.04,71.95,72.01,64084.0,69.1667,69.1763,69.0899,69.1475,64084.0
2024-03-19 12:20:00,72.02,72.15,72.0,72.03,51097.0,69.1571,69.2819,69.1379,69.1667,51097.0
2024-03-19 12:30:00,72.03,72.09,71.99,72.08,69208.0,69.1667,69.2243,69.1283,69.2147,69208.0
2024-03-19 12:40:00,72.08,72.12,72.01,72.05,32675.0,69.2147,69.2531,69.1475,69.1859,32675.0
2024-03-19 12:50:00,72.05,72.14,72.0,72.14,34288.0,69.1859,69.2723,69.1379,69.2723,34288.0
2024-03-19 13:00:00,72.15,72.22,72.08,72.15,57825.0,69.2819,69.3491,69.2147,69.2819,57825.0
2024-03-19 13:10:00,72.16,72.19,72.06,72.08,39306.0,69.2915,69.3203,69.1955,69.2147,39306.0
2024-03-19 13:20:00,72.07,72.12,72.04,72.12,92543.0,69.2051,69.2531,69.1763,69.2531,92543.0
2024-03-19 13:30:00,72.12,72.22,72.09,72.22,71061.0,69.2531,69.3491,69.2243,69.3491,71061.0
2024-03-19 13:40:00,72.22,72.32,72.21,72.28,136576.0,69.3491,69.4451,69.3395,69.4067,136576.0
2024-03-19 13:50:00,72.28,72.34,72.27,72.31,51436.0,69.4067,69.4643,69.3971,69.4355,51436.0
2024-03-19 14:00:00,72.31,72.36,72.27,72.31,91455.0,69.4355,69.4836,69.3971,69.4355,91455.0
2024-03-19 14:10:00,72.31,72.35,72.21,72.34,85555.0,69.4355,69.4739,69.3395,69.4643,85555.0
2024-03-19 14:20:00,72.34,72.36,72.31,72.34,46762.0,69.4643,69.4836,69.4355,69.4643,46762.0
2024-03-19 14:30:00,72.35,72.44,72.33,72.4,117419.0,69.4739,69.5604,69.4547,69.522,117419.0
2024-03-19 14:40:00,72.4,72.41,72.33,72.38,133527.0,69.522,69.5316,69.4547,69.5028,133527.0
2024-03-19 14:50:00,72.38,72.41,72.34,72.39,51639.0,69.5028,69.5316,69.4643,69.5124,51639.0
2024-03-19 15:00:00,72.39,72.39,72.3,72.31,76530.0,69.5124,69.5124,69.4259,69.4355,76530.0
2024-03-19 15:10:00,72.31,72.37,72.28,72.33,91939.0,69.4355,69.4932,69.4067,69.4547,91939.0
2024-03-19 15:20:00,72.32,72.42,72.32,72.35,67553.0,69.4451,69.5412,69.4451,69.4739,67553.0
2024-03-19 15:30:00,72.34,72.35,72.29,72.31,90522.0,69.4643,69.4739,69.4163,69.4355,90522.0
2024-03-19 15:40:00,72.31,72.34,72.22,72.23,167846.0,69.4355,69.4643,69.3491,69.3587,167846.0
2024-03-19 15:50:00,72.24,72.41,72.23,72.24,477159.0,69.3683,69.5316,69.3587,69.3683,477159.0
2024-03-20 09:30:00,72.42,72.57,72.3,72.45,162747.0,69.5412,69.6852,69.4259,69.57,162747.0
2024-03-20 09:40:00,72.46,72.54,72.2,72.47,114017.0,69.5796,69.6564,69.3299,69.5892,114017.0
2024-03-20 09:50:00,72.47,72.49,72.31,72.39,78929.0,69.5892,69.6084,69.4355,69.5124,78929.0
2024-03-20 10:00:00,72.4,72.57,72.39,72.54,54092.0,69.522,69.6852,69.5124,69.6564,54092.0
2024-03-20 10:10:00,72.53,72.55,72.4,72.45,54309.0,69.6468,69.666,69.522,69.57,54309.0
2024-03-20 10:20:00,72.45,72.51,72.37,72.42,56024.0,69.57,69.6276,69.4932,69.5412,56024.0
2024-03-20 10:30:00,72.42,72.49,72.27,72.27,77755.0,69.5412,69.6084,69.3971,69.3971,77755.0
2024-03-20 10:40:00,72.28,72.34,72.23,72.23,88000.0,69.4067,69.4643,69.3587,69.3587,88000.0
2024-03-20 10:50:00,72.23,72.24,71.94,71.95,119530.0,69.3587,69.3683,69.0802,69.0899,119530.0
2024-03-20 11:00:00,71.95,72.05,71.86,72.02,91737.0,69.0899,69.1859,69.0034,69.1571,91737.0
2024-03-20 11:10:00,72.02,72.02,71.71,71.73,108091.0,69.1571,69.1571,68.8594,68.8786,108091.0
2024-03-20 11:20:00,71.73,71.77,71.62,71.71,98394.0,68.8786,68.917,68.773,68.8594,98394.0
2024-03-20 11:30:00,71.72,71.81,71.69,71.74,50389.0,68.869,68.9554,68.8402,68.8882,50389.0
2024-03-20 11:40:00,71.74,71.82,71.73,71.73,45029.0,68.8882,68.965,68.8786,68.8786,45029.0
2024-03-20 11:50:00,71.73,71.83,71.7,71.83,54091.0,68.8786,68.9746,68.8498,68.9746,54091.0
2024-03-20 12:00:00,71.83,71.85,71.75,71.83,33570.0,68.9746,68.9938,68.8978,68.9746,33570.0
2024-03-20 12:10:00,71.83,71.83,71.65,71.66,61684.0,68.9746,68.9746,68.8018,68.8114,61684.0
2024-03-20 12:20:00,71.66,71.72,71.65,71.69,75104.0,68.8114,68.869,68.8018,68.8402,75104.0
2024-03-20 12:30:00,71.69,71.71,71.65,71.7,34108.0,68.8402,68.8594,68.8018,68.8498,34108.0
2024-03-20 12:40:00,71.7,71.76,71.67,71.75,47184.0,68.8498,68.9074,68.821,68.8978,47184.0
2024-03-20 12:50:00,71.76,71.85,71.75,71.8,29384.0,68.9074,68.9938,68.8978,68.9458,29384.0
2024-03-20 13:00:00,71.79,71.79,71.68,71.69,26925.0,68.9362,68.9362,68.8306,68.8402,26925.0
2024-03-20 13:10:00,71.69,71.7,71.54,71.63,42187.0,68.8402,68.8498,68.6961,68.7826,42187.0
2024-03-20 13:20:00,71.62,71.64,71.58,71.63,38412.0,68.773,68.7922,68.7346,68.7826,38412.0
2024-03-20 13:30:00,71.64,71.65,71.56,71.62,49825.0,68.7922,68.8018,68.7154,68.773,49825.0
2024-03-20 13:40:00,71.62,71.62,71.52,71.62,43884.0,68.773,68.773,68.6769,68.773,43884.0
2024-03-20 13:50:00,71.63,71.65,71.54,71.55,32436.0,68.7826,68.8018,68.6961,68.7058,32436.0
2024-03-20 14:00:00,71.55,71.76,71.47,71.47,127555.0,68.7058,68.9074,68.6289,68.6289,127555.0
2024-03-20 14:10:00,71.48,71.5,71.28,71.31,53084.0,68.6385,68.6577,68.4465,68.4753,53084.0
2024-03-20 14:20:00,71.31,71.5,71.3,71.49,44644.0,68.4753,68.6577,68.4657,68.6481,44644.0
2024-03-20 14:30:00,71.5,71.57,71.37,71.47,122812.0,68.6577,68.725,68.5329,68.6289,122812.0
2024-03-20 14:40:00,71.48,71.79,71.44,71.75,133442.0,68.6385,68.9362,68.6001,68.8978,133442.0
2024-03-20 14:50:00,71.75,71.76,71.5,71.57,74919.0,68.8978,68.9074,68.6577,68.725,74919.0
2024-03-20 15:00:00,71.58,71.64,71.51,71.59,80822.0,68.7346,68.7922,68.6673,68.7442,80822.0
2024-03-20 15:10:00,71.59,71.72,71.57,71.7,106945.0,68.7442,68.869,68.725,68.8498,106945.0
2024-03-20 15:20:00,71.7,71.87,71.68,71.81,76667.0,68.8498,69.013,68.8306,68.9554,76667.0
2024-03-20 15:30:00,71.81,71.81,71.6,71.76,103998.0,68.9554,68.9554,68.7538,68.9074,103998.0
2024-03-20 15:40:00,71.76,71.79,71.63,71.67,164612.0,68.9074,68.9362,68.7826,68.821,164612.0
2024-03-20 15:50:00,71.67,71.87,71.64,71.87,652925.0,68.821,69.013,68.7922,69.013,652925.0
2024-03-21 09:30:00,71.97,72.02,71.51,71.85,145982.0,69.1091,69.1571,68.6673,68.9938,145982.0
2024-03-21 09:40:00,71.85,72.08,71.74,71.92,151330.0,68.9938,69.2147,68.8882,69.061,151330.0
2024-03-21 09:50:00,71.92,72.03,71.88,71.98,68499.0,69.061,69.1667,69.0226,69.1187,68499.0
2024-03-21 10:00:00,71.97,72.0,71.82,71.83,144082.0,69.1091,69.1379,68.965,68.9746,144082.0
2024-03-21 10:10:00,71.83,72.0,71.82,71.97,124074.0,68.9746,69.1379,68.965,69.1091,124074.0
2024-03-21 10:20:00,71.98,72.09,71.93,71.98,50855.0,69.1187,69.2243,69.0706,69.1187,50855.0
2024-03-21 10:30:00,71.99,72.07,71.97,72.0,39981.0,69.1283,69.2051,69.1091,69.1379,39981.0
2024-03-21 10:40:00,72.01,72.06,71.93,71.99,53105.0,69.1475,69.1955,69.0706,69.1283,53105.0
2024-03-21 10:50:00,72.0,72.04,71.9,72.02,109696.0,69.1379,69.1763,69.0418,69.1571,109696.0
2024-03-21 11:00:00,72.01,72.03,71.9,71.95,57873.0,69.1475,69.1667,69.0418,69.0899,57873.0
2024-03-21 11:10:00,71.95,71.97,71.91,71.94,85933.0,69.0899,69.1091,69.0514,69.0802,85933.0
2024-03-21 11:20:00,71.94,72.02,71.93,71.96,49385.0,69.0802,69.1571,69.0706,69.0995,49385.0
2024-03-21 11:30:00,71.97,72.02,71.94,72.02,22345.0,69.1091,69.1571,69.0802,69.1571,22345.0
2024-03-21 11:40:00,72.02,72.08,72.0,72.02,42722.0,69.1571,69.2147,69.1379,69.1571,42722.0
2024-03-21 11:50:00,72.02,72.14,72.01,72.14,33381.0,69.1571,69.2723,69.1475,69.2723,33381.0
2024-03-21 12:00:00,72.15,72.17,72.06,72.08,40399.0,69.2819,69.3011,69.1955,69.2147,40399.0
2024-03-21 12:10:00,72.07,72.07,72.0,72.03,32110.0,69.2051,69.2051,69.1379,69.1667,32110.0
2024-03-21 12:20:00,72.03,72.1,72.02,72.06,36089.0,69.1667,69.2339,69.1571,69.1955,36089.0
2024-03-21 12:30:00,72.07,72.08,71.93,71.96,44315.0,69.2051,69.2147,69.0706,69.0995,44315.0
2024-03-21 12:40:00,71.95,72.01,71.92,72.0,58346.0,69.0899,69.1475,69.061,69.1379,58346.0
2024-03-21 12:50:00,72.01,72.05,72.0,72.03,56364.0,69.1475,69.1859,69.1379,69.1667,56364.0
2024-03-21 13:00:00,72.03,72.05,71.95,71.98,56289.0,69.1667,69.1859,69.0899,69.1187,56289.0
2024-03-21 13:10:00,71.97,72.03,71.94,71.95,44169.0,69.1091,69.1667,69.0802,69.0899,44169.0
2024-03-21 13:20:00,71.95,71.97,71.89,71.95,83792.0,69.0899,69.1091,69.0322,69.0899,83792.0
2024-03-21 13:30:00,71.94,71.98,71.86,71.98,54544.0,69.0802,69.1187,69.0034,69.1187,54544.0
2024-03-21 13:40:00,71.98,72.04,71.97,72.03,31132.0,69.1187,69.1763,69.1091,69.1667,31132.0
2024-03-21 13:50:00,72.03,72.08,72.01,72.06,57550.0,69.1667,69.2147,69.1475,69.1955,57550.0
2024-03-21 14:00:00,72.06,72.22,72.05,72.21,57772.0,69.1955,69.3491,69.1859,69.3395,57772.0
2024-03-21 14:10:00,72.21,72.27,72.19,72.24,49888.0,69.3395,69.3971,69.3203,69.3683,49888.0
2024-03-21 14:20:00,72.24,72.25,72.15,72.2,35244.0,69.3683,69.3779,69.2819,69.3299,35244.0
2024-03-21 14:30:00,72.2,72.24,72.16,72.2,44692.0,69.3299,69.3683,69.2915,69.3299,44692.0
2024-03-21 14:40:00,72.19,72.23,72.16,72.22,50192.0,69.3203,69.3587,69.2915,69.3491,50192.0
2024-03-21 14:50:00,72.23,72.3,72.21,72.27,47608.0,69.3587,69.4259,69.3395,69.3971,47608.0
2024-03-21 15:00:00,72.28,72.34,72.27,72.31,53003.0,69.4067,69.4643,69.3971,69.4355,53003.0
2024-03-21 15:10:00,72.31,72.32,72.24,72.27,124193.0,69.4355,69.4451,69.3683,69.3971,124193.0
2024-03-21 15:20:00,72.28,72.28,72.21,72.25,72889.0,69.4067,69.4067,69.3395,69.3779,72889.0
2024-03-21 15:30:00,72.25,72.37,72.23,72.34,110487.0,69.3779,69.4932,69.3587,69.4643,110487.0
2024-03-21 15:40:00,72.34,72.35,72.25,72.26,128315.0,69.4643,69.4739,69.3779,69.3875,128315.0
2024-03-21 15:50:00,72.26,72.26,72.03,72.21,558868.0,69.3875,69.3875,69.1667,69.3395,558868.0
2024-03-22 09:30:00,72.26,72.37,71.95,72.12,118234.0,69.3875,69.4932,69.0899,69.2531,118234.0
2024-03-22 09:40:00,72.13,72.28,72.08,72.22,43657.0,69.2627,69.4067,69.2147,69.3491,43657.0
2024-03-22 09:50:00,72.21,72.32,72.17,72.31,38494.0,69.3395,69.4451,69.3011,69.4355,38494.0
2024-03-22 10:00:00,72.31,72.39,72.28,72.38,50531.0,69.4355,69.5124,69.4067,69.5028,50531.0
2024-03-22 10:10:00,72.37,72.43,72.24,72.43,77664.0,69.4932,69.5508,69.3683,69.5508,77664.0
2024-03-22 10:20:00,72.44,72.49,72.39,72.47,42331.0,69.5604,69.6084,69.5124,69.5892,42331.0
2024-03-22 10:30:00,72.47,72.47,72.36,72.37,59154.0,69.5892,69.5892,69.4836,69.4932,59154.0
2024-03-22 10:40:00,72.37,72.4,72.33,72.38,48189.0,69.4932,69.522,69.4547,69.5028,48189.0
2024-03-22 10:50:00,72.37,72.37,72.25,72.33,99095.0,69.4932,69.4932,69.3779,69.4547,99095.0
2024-03-22 11:00:00,72.33,72.36,72.21,72.26,54941.0,69.4547,69.4836,69.3395,69.3875,54941.0
2024-03-22 11:10:00,72.26,72.32,72.24,72.27,43216.0,69.3875,69.4451,69.3683,69.3971,43216.0
2024-03-22 11:20:00,72.27,72.32,72.24,72.28,288561.0,69.3971,69.4451,69.3683,69.4067,288561.0
2024-03-22 11:30:00,72.28,72.35,72.27,72.28,62621.0,69.4067,69.4739,69.3971,69.4067,62621.0
2024-03-22 11:40:00,72.29,72.37,72.29,72.37,57510.0,69.4163,69.4932,69.4163,69.4932,57510.0
2024-03-22 11:50:00,72.37,72.4,72.31,72.31,48421.0,69.4932,69.522,69.4355,69.4355,48421.0
2024-03-22 12:00:00,72.31,72.4,72.28,72.36,112388.0,69.4355,69.522,69.4067,69.4836,112388.0
2024-03-22 12:10:00,72.35,72.41,72.34,72.39,50490.0,69.4739,69.5316,69.4643,69.5124,50490.0
2024-03-22 12:20:00,72.39,72.4,72.34,72.35,53705.0,69.5124,69.522,69.4643,69.4739,53705.0
2024-03-22 12:30:00,72.36,72.38,72.28,72.28,48021.0,69.4836,69.5028,69.4067,69.4067,48021.0
2024-03-22 12:40:00,72.28,72.33,72.26,72.31,47082.0,69.4067,69.4547,69.3875,69.4355,47082.0
2024-03-22 12:50:00,72.3,72.31,72.19,72.27,40304.0,69.4259,69.4355,69.3203,69.3971,40304.0
2024-03-22 13:00:00,72.27,72.3,72.23,72.25,94315.0,69.3971,69.4259,69.3587,69.3779,94315.0
2024-03-22 13:10:00,72.25,72.3,72.24,72.26,35245.0,69.3779,69.4259,69.3683,69.3875,35245.0
2024-03-22 13:20:00,72.26,72.3,72.23,72.29,44077.0,69.3875,69.4259,69.3587,69.4163,44077.0
2024-03-22 13:30:00,72.28,72.34,72.28,72.32,35155.0,69.4067,69.4643,69.4067,69.4451,35155.0
2024-03-22 13:40:00,72.31,72.32,72.28,72.3,33202.0,69.4355,69.4451,69.4067,69.4259,33202.0
2024-03-22 13:50:00,72.3,72.34,72.29,72.33,27688.0,69.4259,69.4643,69.4163,69.4547,27688.0
2024-03-22 14:00:00,72.33,72.43,72.32,72.42,39758.0,69.4547,69.5508,69.4451,69.5412,39758.0
2024-03-22 14:10:00,72.42,72.42,72.33,72.39,44355.0,69.5412,69.5412,69.4547,69.5124,44355.0
2024-03-22 14:20:00,72.39,72.4,72.33,72.38,43534.0,69.5124,69.522,69.4547,69.5028,43534.0
2024-03-22 14:30:00,72.39,72.39,72.32,72.36,28935.0,69.5124,69.5124,69.4451,69.4836,28935.0
2024-03-22 14:40:00,72.36,72.42,72.34,72.39,48813.0,69.4836,69.5412,69.4643,69.5124,48813.0
2024-03-22 14:50:00,72.39,72.43,72.36,72.43,56843.0,69.5124,69.5508,69.4836,69.5508,56843.0
2024-03-22 15:00:00,72.42,72.45,72.39,72.45,66130.0,69.5412,69.57,69.5124,69.57,66130.0
2024-03-22 15:10:00,72.45,72.47,72.38,72.42,79367.0,69.57,69.5892,69.5028,69.5412,79367.0
2024-03-22 15:20:00,72.43,72.51,72.42,72.51,95713.0,69.5508,69.6276,69.5412,69.6276,95713.0
2024-03-22 15:30:00,72.51,72.53,72.46,72.49,89238.0,69.6276,69.6468,69.5796,69.6084,89238.0
2024-03-22 15:40:00,72.49,72.57,72.48,72.57,82103.0,69.6084,69.6852,69.5988,69.6852,82103.0
2024-03-22 15:50:00,72.57,72.7,72.38,72.4,530933.0,69.6852,69.81,69.5028,69.522,530933.0
2024-03-25 09:30:00,72.64,72.66,71.99,72.02,163836.0,69.7524,69.7716,69.1283,69.1571,163836.0
2024-03-25 09:40:00,72.02,72.02,71.69,71.75,95800.0,69.1571,69.1571,68.8402,68.8978,95800.0
2024-03-25 09:50:00,71.74,71.81,71.66,71.79,82658.0,68.8882,68.9554,68.8114,68.9362,82658.0
2024-03-25 10:00:00,71.79,71.79,71.63,71.65,109594.0,68.9362,68.9362,68.7826,68.8018,109594.0
2024-03-25 10:10:00,71.66,71.69,71.49,71.53,81857.0,68.8114,68.8402,68.6481,68.6865,81857.0
2024-03-25 10:20:00,71.52,71.56,71.41,71.56,75412.0,68.6769,68.7154,68.5713,68.7154,75412.0
2024-03-25 10:30:00,71.56,71.59,71.47,71.54,91356.0,68.7154,68.7442,68.6289,68.6961,91356.0
2024-03-25 10:40:00,71.53,71.7,71.52,71.62,144567.0,68.6865,68.8498,68.6769,68.773,144567.0
2024-03-25 10:50:00,71.62,71.62,71.5,71.55,115190.0,68.773,68.773,68.6577,68.7058,115190.0
2024-03-25 11:00:00,71.56,71.57,71.34,71.39,51983.0,68.7154,68.725,68.5041,68.5521,51983.0
2024-03-25 11:10:00,71.39,71.42,71.22,71.25,106658.0,68.5521,68.5809,68.3889,68.4177,106658.0
2024-03-25 11:20:00,71.26,71.28,71.12,71.22,132694.0,68.4273,68.4465,68.2928,68.3889,132694.0
2024-03-25 11:30:00,71.22,71.3,71.19,71.3,83526.0,68.3889,68.4657,68.3601,68.4657,83526.0
2024-03-25 11:40:00,71.3,71.49,71.29,71.48,111593.0,68.4657,68.6481,68.4561,68.6385,111593.0
2024-03-25 11:50:00,71.48,71.55,71.43,71.5,59867.0,68.6385,68.7058,68.5905,68.6577,59867.0
2024-03-25 12:00:00,71.5,71.61,71.49,71.56,70526.0,68.6577,68.7634,68.6481,68.7154,70526.0
2024-03-25 12:10:00,71.56,71.57,71.29,71.3,61631.0,68.7154,68.725,68.4561,68.4657,61631.0
2024-03-25 12:20:00,71.31,71.36,71.27,71.3,56191.0,68.4753,68.5233,68.4369,68.4657,56191.0
2024-03-25 12:30:00,71.3,71.34,71.24,71.27,38470.0,68.4657,68.5041,68.4081,68.4369,38470.0
2024-03-25 12:40:00,71.26,71.35,71.23,71.25,111062.0,68.4273,68.5137,68.3985,68.4177,111062.0
2024-03-25 12:50:00,71.24,71.28,71.2,71.23,65750.0,68.4081,68.4465,68.3697,68.3985,65750.0
2024-03-25 13:00:00,71.22,71.28,71.21,71.23,98816.0,68.3889,68.4465,68.3793,68.3985,98816.0
2024-03-25 13:10:00,71.23,71.23,71.09,71.12,96360.0,68.3985,68.3985,68.264,68.2928,96360.0
2024-03-25 13:20:00,71.11,71.14,71.03,71.12,53478.0,68.2832,68.312,68.2064,68.2928,53478.0
2024-03-25 13:30:00,71.11,71.24,71.09,71.24,110636.0,68.2832,68.4081,68.264,68.4081,110636.0
2024-03-25 13:40:00,71.23,71.31,71.16,71.23,68583.0,68.3985,68.4753,68.3313,68.3985,68583.0
2024-03-25 13:50:00,71.23,71.28,71.2,71.23,52628.0,68.3985,68.4465,68.3697,68.3985,52628.0
2024-03-25 14:00:00,71.23,71.26,71.2,71.24,72760.0,68.3985,68.4273,68.3697,68.4081,72760.0
2024-03-25 14:10:00,71.24,71.35,71.21,71.31,58114.0,68.4081,68.5137,68.3793,68.4753,58114.0
2024-03-25 14:20:00,71.31,71.36,71.28,71.28,54750.0,68.4753,68.5233,68.4465,68.4465,54750.0
2024-03-25 14:30:00,71.29,71.34,71.25,71.31,69126.0,68.4561,68.5041,68.4177,68.4753,69126.0
2024-03-25 14:40:00,71.31,71.34,71.27,71.3,73543.0,68.4753,68.5041,68.4369,68.4657,73543.0
2024-03-25 14:50:00,71.3,71.3,71.21,71.23,44827.0,68.4657,68.4657,68.3793,68.3985,44827.0
2024-03-25 15:00:00,71.22,71.22,71.12,71.17,59758.0,68.3889,68.3889,68.2928,68.3409,59758.0
2024-03-25 15:10:00,71.17,71.23,71.13,71.18,81371.0,68.3409,68.3985,68.3024,68.3505,81371.0
2024-03-25 15:20:00,71.18,71.19,71.12,71.15,75809.0,68.3505,68.3601,68.2928,68.3217,75809.0
2024-03-25 15:30:00,71.16,71.18,71.04,71.06,140833.0,68.3313,68.3505,68.216,68.2352,140833.0
2024-03-25 15:40:00,71.06,71.12,70.95,71.01,180003.0,68.2352,68.2928,68.1296,68.1872,180003.0
2024-03-25 15:50:00,71.0,71.01,70.84,70.85,793592.0,68.1776,68.1872,68.024,68.0336,793592.0
2024-03-26 09:30:00,70.81,70.82,70.39,70.49,228328.0,67.9952,68.0048,67.5919,67.6879,228328.0
2024-03-26 09:40:00,70.5,70.59,70.21,70.52,261795.0,67.6975,67.7839,67.419,67.7167,261795.0
2024-03-26 09:50:00,70.52,70.54,70.34,70.36,197632.0,67.7167,67.7359,67.5439,67.5631,197632.0
2024-03-26 10:00:00,70.37,70.48,70.29,70.33,213744.0,67.5727,67.6783,67.4958,67.5342,213744.0
2024-03-26 10:10:00,70.33,70.35,70.14,70.28,181620.0,67.5342,67.5535,67.3518,67.4862,181620.0
2024-03-26 10:20:00,70.28,70.43,70.25,70.41,173462.0,67.4862,67.6303,67.4574,67.6111,173462.0
2024-03-26 10:30:00,70.41,70.43,70.23,70.23,119885.0,67.6111,67.6303,67.4382,67.4382,119885.0
2024-03-26 10:40:00,70.24,70.42,70.2,70.3,199660.0,67.4478,67.6207,67.4094,67.5054,199660.0
2024-03-26 10:50:00,70.3,70.31,70.21,70.26,119417.0,67.5054,67.515,67.419,67.467,119417.0
2024-03-26 11:00:00,70.26,70.31,70.21,70.23,104874.0,67.467,67.515,67.419,67.4382,104874.0
2024-03-26 11:10:00,70.23,70.42,70.22,70.36,159047.0,67.4382,67.6207,67.4286,67.5631,159047.0
2024-03-26 11:20:00,70.37,70.38,70.29,70.31,144345.0,67.5727,67.5823,67.4958,67.515,144345.0
2024-03-26 11:30:00,70.3,70.35,70.21,70.22,166570.0,67.5054,67.5535,67.419,67.4286,166570.0
2024-03-26 11:40:00,70.21,70.23,70.05,70.12,276636.0,67.419,67.4382,67.2654,67.3326,276636.0
2024-03-26 11:50:00,70.12,70.21,70.06,70.16,367694.0,67.3326,67.419,67.275,67.371,367694.0
2024-03-26 12:00:00,70.16,70.2,70.09,70.14,166001.0,67.371,67.4094,67.3038,67.3518,166001.0
2024-03-26 12:10:00,70.13,70.47,70.11,70.47,276131.0,67.3422,67.6687,67.323,67.6687,276131.0
2024-03-26 12:20:00,70.46,70.5,70.33,70.34,188661.0,67.6591,67.6975,67.5342,67.5439,188661.0
2024-03-26 12:30:00,70.35,70.35,70.12,70.15,120098.0,67.5535,67.5535,67.3326,67.3614,120098.0
2024-03-26 12:40:00,70.15,70.24,70.11,70.15,112885.0,67.3614,67.4478,67.323,67.3614,112885.0
2024-03-26 12:50:00,70.15,70.2,70.1,70.1,112720.0,67.3614,67.4094,67.3134,67.3134,112720.0
2024-03-26 13:00:00,70.11,70.15,69.97,69.99,184095.0,67.323,67.3614,67.1886,67.2078,184095.0
2024-03-26 13:10:00,69.99,70.06,69.97,70.0,163007.0,67.2078,67.275,67.1886,67.2174,163007.0
2024-03-26 13:20:00,70.0,70.02,69.95,70.0,124551.0,67.2174,67.2366,67.1694,67.2174,124551.0
2024-03-26 13:30:00,70.0,70.18,69.98,70.16,429586.0,67.2174,67.3902,67.1982,67.371,429586.0
2024-03-26 13:40:00,70.16,70.2,70.11,70.17,117215.0,67.371,67.4094,67.323,67.3806,117215.0
2024-03-26 13:50:00,70.18,70.18,69.96,69.97,160407.0,67.3902,67.3902,67.179,67.1886,160407.0
2024-03-26 14:00:00,69.97,70.02,69.93,69.94,105002.0,67.1886,67.2366,67.1501,67.1598,105002.0
2024-03-26 14:10:00,69.93,69.94,69.73,69.78,151921.0,67.1501,67.1598,66.9581,67.0061,151921.0
2024-03-26 14:20:00,69.78,69.9,69.76,69.78,178394.0,67.0061,67.1213,66.9869,67.0061,178394.0
2024-03-26 14:30:00,69.78,69.83,69.74,69.76,154929.0,67.0061,67.0541,66.9677,66.9869,154929.0
2024-03-26 14:40:00,69.76,69.85,69.69,69.81,358154.0,66.9869,67.0733,66.9197,67.0349,358154.0
2024-03-26 14:50:00,69.81,70.01,69.79,70.0,166719.0,67.0349,67.227,67.0157,67.2174,166719.0
2024-03-26 15:00:00,70.0,70.17,69.97,70.11,112400.0,67.2174,67.3806,67.1886,67.323,112400.0
2024-03-26 15:10:00,70.11,70.15,70.05,70.12,143326.0,67.323,67.3614,67.2654,67.3326,143326.0
2024-03-26 15:20:00,70.11,70.23,70.07,70.2,131582.0,67.323,67.4382,67.2846,67.4094,131582.0
2024-03-26 15:30:00,70.2,70.28,70.02,70.06,209158.0,67.4094,67.4862,67.2366,67.275,209158.0
2024-03-26 15:40:00,70.06,70.17,70.0,70.06,349482.0,67.275,67.3806,67.2174,67.275,349482.0
2024-03-26 15:50:00,70.05,70.05,69.97,70.03,1194738.0,67.2654,67.2654,67.1886,67.2462,1194738.0
2024-03-27 09:30:00,70.14,70.22,69.92,70.2,198081.0,67.7601,67.8374,67.5476,67.8181,198081.0
2024-03-27 09:40:00,70.21,70.33,70.11,70.16,136277.0,67.8278,67.9437,67.7312,67.7795,136277.0
2024-03-27 09:50:00,70.17,70.31,70.09,70.31,103292.0,67.7891,67.9244,67.7118,67.9244,103292.0
2024-03-27 10:00:00,70.31,70.35,70.19,70.19,117879.0,67.9244,67.963,67.8084,67.8084,117879.0
2024-03-27 10:10:00,70.19,70.2,69.99,70.02,132235.0,67.8084,67.8181,67.6152,67.6442,132235.0
2024-03-27 10:20:00,70.02,70.08,69.97,70.02,119541.0,67.6442,67.7022,67.5959,67.6442,119541.0
2024-03-27 10:30:00,70.01,70.05,69.96,69.99,108147.0,67.6346,67.6732,67.5862,67.6152,108147.0
2024-03-27 10:40:00,70.0,70.03,69.91,69.98,128459.0,67.6249,67.6539,67.5379,67.6056,128459.0
2024-03-27 10:50:00,69.98,69.99,69.88,69.93,92615.0,67.6056,67.6152,67.509,67.5573,92615.0
2024-03-27 11:00:00,69.93,70.08,69.92,70.03,157090.0,67.5573,67.7022,67.5476,67.6539,157090.0
2024-03-27 11:10:00,70.04,70.08,69.99,70.01,78453.0,67.6635,67.7022,67.6152,67.6346,78453.0
2024-03-27 11:20:00,70.01,70.05,69.99,70.03,80273.0,67.6346,67.6732,67.6152,67.6539,80273.0
2024-03-27 11:30:00,70.03,70.1,69.96,69.96,87437.0,67.6539,67.7215,67.5862,67.5862,87437.0
2024-03-27 11:40:00,69.97,70.11,69.96,70.11,227316.0,67.5959,67.7312,67.5862,67.7312,227316.0
2024-03-27 11:50:00,70.11,70.24,70.1,70.17,91276.0,67.7312,67.8567,67.7215,67.7891,91276.0
2024-03-27 12:00:00,70.17,70.23,70.11,70.2,52846.0,67.7891,67.8471,67.7312,67.8181,52846.0
2024-03-27 12:10:00,70.2,70.23,70.12,70.14,56838.0,67.8181,67.8471,67.7408,67.7601,56838.0
2024-03-27 12:20:00,70.14,70.17,70.08,70.11,50802.0,67.7601,67.7891,67.7022,67.7312,50802.0
2024-03-27 12:30:00,70.11,70.14,70.06,70.09,51409.0,67.7312,67.7601,67.6829,67.7118,51409.0
2024-03-27 12:40:00,70.09,70.14,70.05,70.08,153195.0,67.7118,67.7601,67.6732,67.7022,153195.0
2024-03-27 12:50:00,70.08,70.11,69.99,70.01,77044.0,67.7022,67.7312,67.6152,67.6346,77044.0
2024-03-27 13:00:00,70.01,70.17,69.99,70.09,197366.0,67.6346,67.7891,67.6152,67.7118,197366.0
2024-03-27 13:10:00,70.09,70.16,70.04,70.14,39969.0,67.7118,67.7795,67.6635,67.7601,39969.0
2024-03-27 13:20:00,70.14,70.18,70.12,70.13,86509.0,67.7601,67.7988,67.7408,67.7505,86509.0
2024-03-27 13:30:00,70.13,70.13,70.05,70.06,56073.0,67.7505,67.7505,67.6732,67.6829,56073.0
2024-03-27 13:40:00,70.06,70.06,69.94,69.99,124709.0,67.6829,67.6829,67.5669,67.6152,124709.0
2024-03-27 13:50:00,69.99,70.01,69.91,69.95,69217.0,67.6152,67.6346,67.5379,67.5766,69217.0
2024-03-27 14:00:00,69.95,70.01,69.92,70.0,76102.0,67.5766,67.6346,67.5476,67.6249,76102.0
2024-03-27 14:10:00,70.0,70.06,69.98,70.06,54547.0,67.6249,67.6829,67.6056,67.6829,54547.0
2024-03-27 14:20:00,70.06,70.12,70.03,70.08,65966.0,67.6829,67.7408,67.6539,67.7022,65966.0
2024-03-27 14:30:00,70.08,70.08,69.97,69.98,48277.0,67.7022,67.7022,67.5959,67.6056,48277.0
2024-03-27 14:40:00,69.98,69.98,69.88,69.9,87497.0,67.6056,67.6056,67.509,67.5283,87497.0
2024-03-27 14:50:00,69.9,69.98,69.83,69.97,185763.0,67.5283,67.6056,67.4607,67.5959,185763.0
2024-03-27 15:00:00,69.97,70.01,69.92,69.94,54956.0,67.5959,67.6346,67.5476,67.5669,54956.0
2024-03-27 15:10:00,69.95,70.04,69.92,70.02,76022.0,67.5766,67.6635,67.5476,67.6442,76022.0
2024-03-27 15:20:00,70.01,70.06,69.98,70.03,123057.0,67.6346,67.6829,67.6056,67.6539,123057.0
2024-03-27 15:30:00,70.03,70.05,69.98,70.03,117999.0,67.6539,67.6732,67.6056,67.6539,117999.0
2024-03-27 15:40:00,70.03,70.14,70.02,70.08,128933.0,67.6539,67.7601,67.6442,67.7022,128933.0
2024-03-27 15:50:00,70.09,70.12,70.03,70.1,769338.0,67.7118,67.7408,67.6539,67.7215,769338.0
2024-03-28 09:30:00,70.47,70.58,70.36,70.41,191454.0,68.0789,68.1852,67.9727,68.021,191454.0
2024-03-28 09:40:00,70.39,70.44,70.09,70.13,86089.0,68.0017,68.05,67.7118,67.7505,86089.0
2024-03-28 09:50:00,70.13,70.31,70.04,70.25,129839.0,67.7505,67.9244,67.6635,67.8664,129839.0
2024-03-28 10:00:00,70.27,70.33,70.15,70.33,79593.0,67.8857,67.9437,67.7698,67.9437,79593.0
2024-03-28 10:10:00,70.32,70.43,70.25,70.26,68031.0,67.934,68.0403,67.8664,67.8761,68031.0
2024-03-28 10:20:00,70.26,70.32,70.25,70.25,40287.0,67.8761,67.934,67.8664,67.8664,40287.0
2024-03-28 10:30:00,70.26,70.31,70.18,70.28,136012.0,67.8761,67.9244,67.7988,67.8954,136012.0
2024-03-28 10:40:00,70.27,70.32,70.24,70.3,74586.0,67.8857,67.934,67.8567,67.9147,74586.0
2024-03-28 10:50:00,70.29,70.36,70.27,70.31,82062.0,67.9051,67.9727,67.8857,67.9244,82062.0
2024-03-28 11:00:00,70.31,70.31,70.24,70.26,45023.0,67.9244,67.9244,67.8567,67.8761,45023.0
2024-03-28 11:10:00,70.27,70.34,70.24,70.29,82710.0,67.8857,67.9534,67.8567,67.9051,82710.0
2024-03-28 11:20:00,70.3,70.31,70.21,70.23,119786.0,67.9147,67.9244,67.8278,67.8471,119786.0
2024-03-28 11:30:00,70.23,70.24,70.14,70.16,122314.0,67.8471,67.8567,67.7601,67.7795,122314.0
2024-03-28 11:40:00,70.17,70.17,70.09,70.11,120521.0,67.7891,67.7891,67.7118,67.7312,120521.0
2024-03-28 11:50:00,70.11,70.17,70.08,70.14,121690.0,67.7312,67.7891,67.7022,67.7601,121690.0
2024-03-28 12:00:00,70.15,70.16,70.06,70.07,140878.0,67.7698,67.7795,67.6829,67.6925,140878.0
2024-03-28 12:10:00,70.06,70.07,69.95,69.98,157439.0,67.6829,67.6925,67.5766,67.6056,157439.0
2024-03-28 12:20:00,69.98,70.05,69.97,70.01,153379.0,67.6056,67.6732,67.5959,67.6346,153379.0
2024-03-28 12:30:00,70.01,70.02,69.93,69.99,70947.0,67.6346,67.6442,67.5573,67.6152,70947.0
2024-03-28 12:40:00,70.0,70.03,69.97,70.0,75243.0,67.6249,67.6539,67.5959,67.6249,75243.0
2024-03-28 12:50:00,69.99,70.0,69.92,69.95,131644.0,67.6152,67.6249,67.5476,67.5766,131644.0
2024-03-28 13:00:00,69.95,69.97,69.87,69.9,137167.0,67.5766,67.5959,67.4993,67.5283,137167.0
2024-03-28 13:10:00,69.89,70.0,69.83,69.99,285118.0,67.5186,67.6249,67.4607,67.6152,285118.0
2024-03-28 13:20:00,69.98,70.04,69.95,70.0,91753.0,67.6056,67.6635,67.5766,67.6249,91753.0
2024-03-28 13:30:00,69.99,70.01,69.9,69.92,97096.0,67.6152,67.6346,67.5283,67.5476,97096.0
2024-03-28 13:40:00,69.92,69.95,69.9,69.95,78850.0,67.5476,67.5766,67.5283,67.5766,78850.0
2024-03-28 13:50:00,69.95,69.95,69.91,69.95,74615.0,67.5766,67.5766,67.5379,67.5766,74615.0
2024-03-28 14:00:00,69.95,70.0,69.94,69.99,75497.0,67.5766,67.6249,67.5669,67.6152,75497.0
2024-03-28 14:10:00,70.0,70.01,69.98,70.0,107796.0,67.6249,67.6346,67.6056,67.6249,107796.0
2024-03-28 14:20:00,69.99,70.01,69.96,70.0,104439.0,67.6152,67.6346,67.5862,67.6249,104439.0
2024-03-28 14:30:00,70.0,70.06,69.98,70.0,156062.0,67.6249,67.6829,67.6056,67.6249,156062.0
2024-03-28 14:40:00,70.0,70.01,69.85,69.85,110765.0,67.6249,67.6346,67.48,67.48,110765.0
2024-03-28 14:50:00,69.86,70.01,69.84,69.98,104011.0,67.4896,67.6346,67.4703,67.6056,104011.0
2024-03-28 15:00:00,69.98,70.08,69.94,70.05,132574.0,67.6056,67.7022,67.5669,67.6732,132574.0
2024-03-28 15:10:00,70.05,70.1,69.99,70.0,80818.0,67.6732,67.7215,67.6152,67.6249,80818.0
2024-03-28 15:20:00,70.0,70.09,69.99,70.09,109927.0,67.6249,67.7118,67.6152,67.7118,109927.0
2024-03-28 15:30:00,70.09,70.11,70.02,70.05,130783.0,67.7118,67.7312,67.6442,67.6732,130783.0
2024-03-28 15:40:00,70.04,70.07,69.97,70.0,186954.0,67.6635,67.6925,67.5959,67.6249,186954.0
2024-03-28 15:50:00,70.0,70.01,69.85,69.97,1136616.0,67.6249,67.6346,67.48,67.5959,1136616.0
2024-04-01 09:30:00,70.24,70.24,69.78,69.86,171486.0,67.8567,67.8567,67.4124,67.4896,171486.0
2024-04-01 09:40:00,69.86,69.87,69.45,69.5,129464.0,67.4896,67.4993,67.0936,67.1419,129464.0
2024-04-01 09:50:00,69.5,69.67,69.49,69.61,62849.0,67.1419,67.3061,67.1322,67.2481,62849.0
2024-04-01 10:00:00,69.6,69.61,69.43,69.55,110789.0,67.2385,67.2481,67.0742,67.1902,110789.0
2024-04-01 10:10:00,69.54,69.58,69.43,69.43,90298.0,67.1805,67.2191,67.0742,67.0742,90298.0
2024-04-01 10:20:00,69.42,69.43,69.22,69.24,86210.0,67.0646,67.0742,66.8714,66.8907,86210.0
2024-04-01 10:30:00,69.24,69.26,69.11,69.23,117163.0,66.8907,66.91,66.7651,66.881,117163.0
2024-04-01 10:40:00,69.23,69.29,69.19,69.22,99494.0,66.881,66.939,66.8424,66.8714,99494.0
2024-04-01 10:50:00,69.22,69.38,69.21,69.25,114551.0,66.8714,67.0259,66.8617,66.9003,114551.0
2024-04-01 11:00:00,69.26,69.27,69.2,69.25,79244.0,66.91,66.9197,66.852,66.9003,79244.0
2024-04-01 11:10:00,69.24,69.34,69.19,69.33,127892.0,66.8907,66.9873,66.8424,66.9776,127892.0
2024-04-01 11:20:00,69.34,69.43,69.29,69.38,215796.0,66.9873,67.0742,66.939,67.0259,215796.0
2024-04-01 11:30:00,69.37,69.55,69.36,69.53,131509.0,67.0163,67.1902,67.0066,67.1708,131509.0
2024-04-01 11:40:00,69.53,69.53,69.3,69.34,402285.0,67.1708,67.1708,66.9486,66.9873,402285.0
2024-04-01 11:50:00,69.34,69.44,69.28,69.44,512413.0,66.9873,67.0839,66.9293,67.0839,512413.0
2024-04-01 12:00:00,69.45,69.49,69.37,69.42,140791.0,67.0936,67.1322,67.0163,67.0646,140791.0
2024-04-01 12:10:00,69.42,69.44,69.37,69.38,112583.0,67.0646,67.0839,67.0163,67.0259,112583.0
2024-04-01 12:20:00,69.38,69.48,69.35,69.47,140354.0,67.0259,67.1225,66.9969,67.1129,140354.0
2024-04-01 12:30:00,69.48,69.48,69.38,69.42,151230.0,67.1225,67.1225,67.0259,67.0646,151230.0
2024-04-01 12:40:00,69.42,69.51,69.4,69.51,103001.0,67.0646,67.1515,67.0452,67.1515,103001.0
2024-04-01 12:50:00,69.51,69.6,69.49,69.52,113713.0,67.1515,67.2385,67.1322,67.1612,113713.0
2024-04-01 13:00:00,69.53,69.57,69.51,69.51,64254.0,67.1708,67.2095,67.1515,67.1515,64254.0
2024-04-01 13:10:00,69.51,69.59,69.49,69.54,162208.0,67.1515,67.2288,67.1322,67.1805,162208.0
2024-04-01 13:20:00,69.55,69.65,69.52,69.62,76827.0,67.1902,67.2868,67.1612,67.2578,76827.0
2024-04-01 13:30:00,69.62,69.67,69.58,69.67,143699.0,67.2578,67.3061,67.2191,67.3061,143699.0
2024-04-01 13:40:00,69.67,69.77,69.62,69.72,247813.0,67.3061,67.4027,67.2578,67.3544,247813.0
2024-04-01 13:50:00,69.72,69.8,69.71,69.78,105141.0,67.3544,67.4317,67.3447,67.4124,105141.0
2024-04-01 14:00:00,69.78,69.83,69.71,69.83,96970.0,67.4124,67.4607,67.3447,67.4607,96970.0
2024-04-01 14:10:00,69.82,69.87,69.75,69.85,81982.0,67.451,67.4993,67.3834,67.48,81982.0
2024-04-01 14:20:00,69.86,69.9,69.81,69.87,119842.0,67.4896,67.5283,67.4413,67.4993,119842.0
2024-04-01 14:30:00,69.87,69.98,69.86,69.98,91474.0,67.4993,67.6056,67.4896,67.6056,91474.0
2024-04-01 14:40:00,69.98,69.98,69.83,69.86,85069.0,67.6056,67.6056,67.4607,67.4896,85069.0
2024-04-01 14:50:00,69.87,69.88,69.77,69.78,56991.0,67.4993,67.509,67.4027,67.4124,56991.0
2024-04-01 15:00:00,69.78,69.81,69.74,69.76,80049.0,67.4124,67.4413,67.3737,67.393,80049.0
2024-04-01 15:10:00,69.76,69.77,69.61,69.62,63499.0,67.393,67.4027,67.2481,67.2578,63499.0
2024-04-01 15:20:00,69.61,69.69,69.59,69.67,112279.0,67.2481,67.3254,67.2288,67.3061,112279.0
2024-04-01 15:30:00,69.67,69.83,69.67,69.83,121160.0,67.3061,67.4607,67.3061,67.4607,121160.0
2024-04-01 15:40:00,69.82,69.89,69.79,69.81,174150.0,67.451,67.5186,67.422,67.4413,174150.0
2024-04-01 15:50:00,69.81,69.9,69.72,69.75,750190.0,67.4413,67.5283,67.3544,67.3834,750190.0
2024-04-02 09:30:00,69.9,70.03,69.54,69.91,189009.0,67.5283,67.6539,67.1805,67.5379,189009.0
2024-04-02 09:40:00,69.92,70.03,69.66,69.7,106377.0,67.5476,67.6539,67.2964,67.3351,106377.0
2024-04-02 09:50:00,69.72,69.72,69.46,69.47,50259.0,67.3544,67.3544,67.1032,67.1129,50259.0
2024-04-02 10:00:00,69.46,69.54,69.37,69.37,60195.0,67.1032,67.1805,67.0163,67.0163,60195.0
2024-04-02 10:10:00,69.37,69.42,69.24,69.41,62919.0,67.0163,67.0646,66.8907,67.0549,62919.0
2024-04-02 10:20:00,69.41,69.48,69.38,69.39,54791.0,67.0549,67.1225,67.0259,67.0356,54791.0
2024-04-02 10:30:00,69.39,69.48,69.37,69.48,89836.0,67.0356,67.1225,67.0163,67.1225,89836.0
2024-04-02 10:40:00,69.48,69.51,69.37,69.38,55998.0,67.1225,67.1515,67.0163,67.0259,55998.0
2024-04-02 10:50:00,69.38,69.55,69.35,69.55,69716.0,67.0259,67.1902,66.9969,67.1902,69716.0
2024-04-02 11:00:00,69.55,69.57,69.39,69.39,72141.0,67.1902,67.2095,67.0356,67.0356,72141.0
2024-04-02 11:10:00,69.39,69.5,69.38,69.41,88040.0,67.0356,67.1419,67.0259,67.0549,88040.0
2024-04-02 11:20:00,69.41,69.41,69.32,69.34,58956.0,67.0549,67.0549,66.968,66.9873,58956.0
2024-04-02 11:30:00,69.34,69.39,69.2,69.21,88312.0,66.9873,67.0356,66.852,66.8617,88312.0
2024-04-02 11:40:00,69.2,69.23,69.16,69.2,90610.0,66.852,66.881,66.8134,66.852,90610.0
2024-04-02 11:50:00,69.19,69.19,69.13,69.17,83242.0,66.8424,66.8424,66.7844,66.8231,83242.0
2024-04-02 12:00:00,69.17,69.24,69.13,69.14,67612.0,66.8231,66.8907,66.7844,66.7941,67612.0
2024-04-02 12:10:00,69.14,69.22,69.13,69.15,80218.0,66.7941,66.8714,66.7844,66.8037,80218.0
2024-04-02 12:20:00,69.15,69.21,69.11,69.14,82221.0,66.8037,66.8617,66.7651,66.7941,82221.0
2024-04-02 12:30:00,69.15,69.31,69.14,69.3,57114.0,66.8037,66.9583,66.7941,66.9486,57114.0
2024-04-02 12:40:00,69.31,69.37,69.3,69.35,43634.0,66.9583,67.0163,66.9486,66.9969,43634.0
2024-04-02 12:50:00,69.35,69.35,69.21,69.23,33228.0,66.9969,66.9969,66.8617,66.881,33228.0
2024-04-02 13:00:00,69.24,69.28,69.16,69.18,68383.0,66.8907,66.9293,66.8134,66.8327,68383.0
2024-04-02 13:10:00,69.19,69.22,69.18,69.22,34764.0,66.8424,66.8714,66.8327,66.8714,34764.0
2024-04-02 13:20:00,69.21,69.25,69.19,69.21,38903.0,66.8617,66.9003,66.8424,66.8617,38903.0
2024-04-02 13:30:00,69.22,69.22,69.16,69.2,43874.0,66.8714,66.8714,66.8134,66.852,43874.0
2024-04-02 13:40:00,69.2,69.36,69.17,69.36,138103.0,66.852,67.0066,66.8231,67.0066,138103.0
2024-04-02 13:50:00,69.36,69.4,69.32,69.33,48105.0,67.0066,67.0452,66.968,66.9776,48105.0
2024-04-02 14:00:00,69.33,69.38,69.29,69.38,35060.0,66.9776,67.0259,66.939,67.0259,35060.0
2024-04-02 14:10:00,69.38,69.41,69.29,69.31,43290.0,67.0259,67.0549,66.939,66.9583,43290.0
2024-04-02 14:20:00,69.32,69.34,69.28,69.3,153271.0,66.968,66.9873,66.9293,66.9486,153271.0
2024-04-02 14:30:00,69.3,69.37,69.28,69.35,111673.0,66.9486,67.0163,66.9293,66.9969,111673.0
2024-04-02 14:40:00,69.34,69.35,69.22,69.28,154211.0,66.9873,66.9969,66.8714,66.9293,154211.0
2024-04-02 14:50:00,69.28,69.31,69.26,69.28,68364.0,66.9293,66.9583,66.91,66.9293,68364.0
2024-04-02 15:00:00,69.28,69.37,69.27,69.31,112413.0,66.9293,67.0163,66.9197,66.9583,112413.0
2024-04-02 15:10:00,69.31,69.32,69.22,69.23,119701.0,66.9583,66.968,66.8714,66.881,119701.0
2024-04-02 15:20:00,69.23,69.29,69.21,69.28,78990.0,66.881,66.939,66.8617,66.9293,78990.0
2024-04-02 15:30:00,69.28,69.3,69.22,69.22,124276.0,66.9293,66.9486,66.8714,66.8714,124276.0
2024-04-02 15:40:00,69.23,69.28,69.18,69.25,171297.0,66.881,66.9293,66.8327,66.9003,171297.0
2024-04-02 15:50:00,69.25,69.3,69.2,69.23,612556.0,66.9003,66.9486,66.852,66.881,612556.0
2024-04-03 09:30:00,69.03,69.09,68.22,68.25,350405.0,66.6878,66.7458,65.9053,65.9343,350405.0
2024-04-03 09:40:00,68.25,68.73,68.2,68.72,144190.0,65.9343,66.398,65.886,66.3883,144190.0
2024-04-03 09:50:00,68.73,68.76,68.44,68.51,191179.0,66.398,66.427,66.1178,66.1854,191179.0
2024-04-03 10:00:00,68.53,68.85,68.51,68.75,196302.0,66.2048,66.5139,66.1854,66.4173,196302.0
2024-04-03 10:10:00,68.75,68.82,68.71,68.71,133891.0,66.4173,66.4849,66.3787,66.3787,133891.0
2024-04-03 10:20:00,68.71,68.76,68.6,68.63,52477.0,66.3787,66.427,66.2724,66.3014,52477.0
2024-04-03 10:30:00,68.62,68.64,68.48,68.53,71326.0,66.2917,66.311,66.1565,66.2048,71326.0
2024-04-03 10:40:00,68.53,68.6,68.5,68.53,141631.0,66.2048,66.2724,66.1758,66.2048,141631.0
2024-04-03 10:50:00,68.53,68.88,68.51,68.84,128185.0,66.2048,66.5429,66.1854,66.5042,128185.0
2024-04-03 11:00:00,68.85,68.92,68.8,68.82,234495.0,66.5139,66.5815,66.4656,66.4849,234495.0
2024-04-03 11:10:00,68.82,68.84,68.63,68.78,335406.0,66.4849,66.5042,66.3014,66.4463,335406.0
2024-04-03 11:20:00,68.78,68.79,68.6,68.62,172688.0,66.4463,66.4559,66.2724,66.2917,172688.0
2024-04-03 11:30:00,68.62,68.73,68.61,68.68,86504.0,66.2917,66.398,66.2821,66.3497,86504.0
2024-04-03 11:40:00,68.69,68.74,68.46,68.51,178309.0,66.3593,66.4076,66.1371,66.1854,178309.0
2024-04-03 11:50:00,68.51,68.51,68.42,68.45,123024.0,66.1854,66.1854,66.0985,66.1275,123024.0
2024-04-03 12:00:00,68.45,68.52,68.4,68.5,65219.0,66.1275,66.1951,66.0792,66.1758,65219.0
2024-04-03 12:10:00,68.51,68.57,68.46,68.55,88032.0,66.1854,66.2434,66.1371,66.2241,88032.0
2024-04-03 12:20:00,68.55,68.6,68.52,68.56,73840.0,66.2241,66.2724,66.1951,66.2337,73840.0
2024-04-03 12:30:00,68.56,68.64,68.42,68.43,52304.0,66.2337,66.311,66.0985,66.1082,52304.0
2024-04-03 12:40:00,68.43,68.55,68.43,68.52,64368.0,66.1082,66.2241,66.1082,66.1951,64368.0
2024-04-03 12:50:00,68.52,68.56,68.47,68.52,39545.0,66.1951,66.2337,66.1468,66.1951,39545.0
2024-04-03 13:00:00,68.53,68.59,68.47,68.48,180980.0,66.2048,66.2627,66.1468,66.1565,180980.0
2024-04-03 13:10:00,68.48,68.49,68.41,68.45,47894.0,66.1565,66.1661,66.0888,66.1275,47894.0
2024-04-03 13:20:00,68.45,68.46,68.41,68.45,59181.0,66.1275,66.1371,66.0888,66.1275,59181.0
2024-04-03 13:30:00,68.45,68.45,68.32,68.32,60512.0,66.1275,66.1275,66.0019,66.0019,60512.0
2024-04-03 13:40:00,68.32,68.4,68.29,68.35,60376.0,66.0019,66.0792,65.9729,66.0309,60376.0
2024-04-03 13:50:00,68.36,68.36,68.2,68.23,63714.0,66.0405,66.0405,65.886,65.9149,63714.0
2024-04-03 14:00:00,68.22,68.23,68.15,68.22,54384.0,65.9053,65.9149,65.8377,65.9053,54384.0
2024-04-03 14:10:00,68.21,68.29,68.2,68.28,152305.0,65.8956,65.9729,65.886,65.9632,152305.0
2024-04-03 14:20:00,68.27,68.28,68.18,68.23,62723.0,65.9536,65.9632,65.8666,65.9149,62723.0
2024-04-03 14:30:00,68.23,68.25,68.22,68.25,97186.0,65.9149,65.9343,65.9053,65.9343,97186.0
2024-04-03 14:40:00,68.25,68.27,68.19,68.27,103606.0,65.9343,65.9536,65.8763,65.9536,103606.0
2024-04-03 14:50:00,68.27,68.29,68.23,68.25,62888.0,65.9536,65.9729,65.9149,65.9343,62888.0
2024-04-03 15:00:00,68.24,68.26,68.16,68.26,101725.0,65.9246,65.9439,65.8473,65.9439,101725.0
2024-04-03 15:10:00,68.26,68.28,68.16,68.26,183287.0,65.9439,65.9632,65.8473,65.9439,183287.0
2024-04-03 15:20:00,68.26,68.26,68.2,68.22,105778.0,65.9439,65.9439,65.886,65.9053,105778.0
2024-04-03 15:30:00,68.23,68.32,68.19,68.29,115398.0,65.9149,66.0019,65.8763,65.9729,115398.0
2024-04-03 15:40:00,68.28,68.28,68.16,68.22,210961.0,65.9632,65.9632,65.8473,65.9053,210961.0
2024-04-03 15:50:00,68.21,68.22,67.89,67.95,920672.0,65.8956,65.9053,65.5865,65.6444,920672.0
2024-04-04 09:30:00,68.6,68.6,67.92,67.95,378923.0,66.2724,66.2724,65.6155,65.6444,378923.0
2024-04-04 09:40:00,67.96,68.56,67.96,68.51,458003.0,65.6541,66.2337,65.6541,66.1854,458003.0
2024-04-04 09:50:00,68.51,68.55,68.35,68.48,142573.0,66.1854,66.2241,66.0309,66.1565,142573.0
2024-04-04 10:00:00,68.48,68.5,68.34,68.36,377385.0,66.1565,66.1758,66.0212,66.0405,377385.0
2024-04-04 10:10:00,68.36,68.48,68.3,68.36,358894.0,66.0405,66.1565,65.9826,66.0405,358894.0
2024-04-04 10:20:00,68.36,68.48,68.26,68.3,389389.0,66.0405,66.1565,65.9439,65.9826,389389.0
2024-04-04 10:30:00,68.3,68.32,68.12,68.16,261241.0,65.9826,66.0019,65.8087,65.8473,261241.0
2024-04-04 10:40:00,68.16,68.36,68.16,68.29,158402.0,65.8473,66.0405,65.8473,65.9729,158402.0
2024-04-04 10:50:00,68.29,68.31,68.27,68.28,76090.0,65.9729,65.9922,65.9536,65.9632,76090.0
2024-04-04 11:00:00,68.28,68.46,68.28,68.4,616190.0,65.9632,66.1371,65.9632,66.0792,616190.0
2024-04-04 11:10:00,68.41,68.56,68.38,68.47,112768.0,66.0888,66.2337,66.0599,66.1468,112768.0
2024-04-04 11:20:00,68.47,68.67,68.46,68.59,107746.0,66.1468,66.34,66.1371,66.2627,107746.0
2024-04-04 11:30:00,68.6,68.6,68.52,68.56,70150.0,66.2724,66.2724,66.1951,66.2337,70150.0
2024-04-04 11:40:00,68.57,68.57,68.44,68.45,76635.0,66.2434,66.2434,66.1178,66.1275,76635.0
2024-04-04 11:50:00,68.45,68.55,68.45,68.48,109783.0,66.1275,66.2241,66.1275,66.1565,109783.0
2024-04-04 12:00:00,68.47,68.54,68.43,68.53,134413.0,66.1468,66.2144,66.1082,66.2048,134413.0
2024-04-04 12:10:00,68.53,68.64,68.5,68.53,280503.0,66.2048,66.311,66.1758,66.2048,280503.0
2024-04-04 12:20:00,68.53,68.65,68.48,68.48,524465.0,66.2048,66.3207,66.1565,66.1565,524465.0
2024-04-04 12:30:00,68.48,68.52,68.42,68.51,376071.0,66.1565,66.1951,66.0985,66.1854,376071.0
2024-04-04 12:40:00,68.51,68.52,68.47,68.49,57370.0,66.1854,66.1951,66.1468,66.1661,57370.0
2024-04-04 12:50:00,68.49,68.5,68.37,68.42,52464.0,66.1661,66.1758,66.0502,66.0985,52464.0
2024-04-04 13:00:00,68.42,68.56,68.41,68.53,60014.0,66.0985,66.2337,66.0888,66.2048,60014.0
2024-04-04 13:10:00,68.53,68.66,68.52,68.61,407144.0,66.2048,66.3304,66.1951,66.2821,407144.0
2024-04-04 13:20:00,68.62,68.63,68.56,68.59,37279.0,66.2917,66.3014,66.2337,66.2627,37279.0
2024-04-04 13:30:00,68.58,68.59,68.45,68.47,70245.0,66.2531,66.2627,66.1275,66.1468,70245.0
2024-04-04 13:40:00,68.47,68.48,68.4,68.44,42665.0,66.1468,66.1565,66.0792,66.1178,42665.0
2024-04-04 13:50:00,68.44,68.48,68.35,68.48,177799.0,66.1178,66.1565,66.0309,66.1565,177799.0
2024-04-04 14:00:00,68.49,68.56,68.42,68.5,82003.0,66.1661,66.2337,66.0985,66.1758,82003.0
2024-04-04 14:10:00,68.5,68.51,68.33,68.34,163679.0,66.1758,66.1854,66.0116,66.0212,163679.0
2024-04-04 14:20:00,68.33,68.46,68.24,68.26,297512.0,66.0116,66.1371,65.9246,65.9439,297512.0
2024-04-04 14:30:00,68.25,68.25,68.09,68.23,129004.0,65.9343,65.9343,65.7797,65.9149,129004.0
2024-04-04 14:40:00,68.22,68.22,68.09,68.2,210634.0,65.9053,65.9053,65.7797,65.886,210634.0
2024-04-04 14:50:00,68.2,68.31,68.18,68.22,200599.0,65.886,65.9922,65.8666,65.9053,200599.0
2024-04-04 15:00:00,68.21,68.41,68.14,68.34,178036.0,65.8956,66.0888,65.828,66.0212,178036.0
2024-04-04 15:10:00,68.34,68.39,68.28,68.31,312383.0,66.0212,66.0695,65.9632,65.9922,312383.0
2024-04-04 15:20:00,68.32,68.35,68.26,68.34,356311.0,66.0019,66.0309,65.9439,66.0212,356311.0
2024-04-04 15:30:00,68.33,68.38,68.22,68.25,291752.0,66.0116,66.0599,65.9053,65.9343,291752.0
2024-04-04 15:40:00,68.25,68.26,68.08,68.2,484164.0,65.9343,65.9439,65.77,65.886,484164.0
2024-04-04 15:50:00,68.2,68.32,68.17,68.2,1955448.0,65.886,66.0019,65.857,65.886,1955448.0
2024-04-05 09:30:00,67.96,68.12,67.63,67.95,375217.0,65.6541,65.8087,65.3353,65.6444,375217.0
2024-04-05 09:40:00,67.94,68.03,67.8,67.95,229074.0,65.6348,65.7217,65.4995,65.6444,229074.0
2024-04-05 09:50:00,67.95,68.09,67.9,68.01,236879.0,65.6444,65.7797,65.5961,65.7024,236879.0
2024-04-05 10:00:00,68.01,68.31,67.98,68.22,250601.0,65.7024,65.9922,65.6734,65.9053,250601.0
2024-04-05 10:10:00,68.22,68.37,68.21,68.28,96586.0,65.9053,66.0502,65.8956,65.9632,96586.0
2024-04-05 10:20:00,68.27,68.38,68.1,68.17,324774.0,65.9536,66.0599,65.7894,65.857,324774.0
2024-04-05 10:30:00,68.17,68.17,68.0,68.05,77445.0,65.857,65.857,65.6928,65.7411,77445.0
2024-04-05 10:40:00,68.05,68.29,68.03,68.23,115548.0,65.7411,65.9729,65.7217,65.9149,115548.0
2024-04-05 10:50:00,68.23,68.3,68.18,68.27,86438.0,65.9149,65.9826,65.8666,65.9536,86438.0
2024-04-05 11:00:00,68.27,68.28,68.14,68.23,121216.0,65.9536,65.9632,65.828,65.9149,121216.0
2024-04-05 11:10:00,68.24,68.36,68.21,68.26,97786.0,65.9246,66.0405,65.8956,65.9439,97786.0
2024-04-05 11:20:00,68.26,68.37,68.21,68.37,137119.0,65.9439,66.0502,65.8956,66.0502,137119.0
2024-04-05 11:30:00,68.39,68.43,68.19,68.2,140245.0,66.0695,66.1082,65.8763,65.886,140245.0
2024-04-05 11:40:00,68.19,68.34,68.17,68.3,65040.0,65.8763,66.0212,65.857,65.9826,65040.0
2024-04-05 11:50:00,68.3,68.36,68.27,68.29,93793.0,65.9826,66.0405,65.9536,65.9729,93793.0
2024-04-05 12:00:00,68.3,68.36,68.24,68.3,73111.0,65.9826,66.0405,65.9246,65.9826,73111.0
2024-04-05 12:10:00,68.29,68.29,68.18,68.22,58853.0,65.9729,65.9729,65.8666,65.9053,58853.0
2024-04-05 12:20:00,68.21,68.29,68.2,68.25,81082.0,65.8956,65.9729,65.886,65.9343,81082.0
2024-04-05 12:30:00,68.26,68.27,68.15,68.18,54644.0,65.9439,65.9536,65.8377,65.8666,54644.0
2024-04-05 12:40:00,68.19,68.21,68.14,68.17,49370.0,65.8763,65.8956,65.828,65.857,49370.0
2024-04-05 12:50:00,68.17,68.26,68.16,68.19,49960.0,65.857,65.9439,65.8473,65.8763,49960.0
2024-04-05 13:00:00,68.19,68.2,67.98,68.0,39289.0,65.8763,65.886,65.6734,65.6928,39289.0
2024-04-05 13:10:00,67.99,68.04,67.88,67.89,77894.0,65.6831,65.7314,65.5768,65.5865,77894.0
2024-04-05 13:20:00,67.89,67.99,67.86,67.95,188062.0,65.5865,65.6831,65.5575,65.6444,188062.0
2024-04-05 13:30:00,67.96,68.05,67.91,68.02,231139.0,65.6541,65.7411,65.6058,65.7121,231139.0
2024-04-05 13:40:00,68.03,68.08,67.99,68.01,44175.0,65.7217,65.77,65.6831,65.7024,44175.0
2024-04-05 13:50:00,68.0,68.02,67.91,67.95,60221.0,65.6928,65.7121,65.6058,65.6444,60221.0
2024-04-05 14:00:00,67.95,68.01,67.85,67.99,67525.0,65.6444,65.7024,65.5478,65.6831,67525.0
2024-04-05 14:10:00,67.99,68.01,67.91,67.93,312070.0,65.6831,65.7024,65.6058,65.6251,312070.0
2024-04-05 14:20:00,67.94,68.03,67.93,67.96,93245.0,65.6348,65.7217,65.6251,65.6541,93245.0
2024-04-05 14:30:00,67.97,67.98,67.88,67.94,95853.0,65.6638,65.6734,65.5768,65.6348,95853.0
2024-04-05 14:40:00,67.94,67.94,67.78,67.81,58050.0,65.6348,65.6348,65.4802,65.5092,58050.0
2024-04-05 14:50:00,67.81,67.86,67.76,67.77,62070.0,65.5092,65.5575,65.4609,65.4706,62070.0
2024-04-05 15:00:00,67.77,67.84,67.75,67.84,73058.0,65.4706,65.5382,65.4512,65.5382,73058.0
2024-04-05 15:10:00,67.84,68.01,67.8,68.0,336427.0,65.5382,65.7024,65.4995,65.6928,336427.0
2024-04-05 15:20:00,67.99,68.0,67.87,67.9,155431.0,65.6831,65.6928,65.5672,65.5961,155431.0
2024-04-05 15:30:00,67.9,67.98,67.87,67.95,152320.0,65.5961,65.6734,65.5672,65.6444,152320.0
2024-04-05 15:40:00,67.95,67.97,67.75,67.83,155137.0,65.6444,65.6638,65.4512,65.5285,155137.0
2024-04-05 15:50:00,67.83,68.04,67.83,67.96,1477631.0,65.5285,65.7314,65.5285,65.6541,1477631.0
2024-04-08 09:30:00,67.94,68.18,67.83,68.15,211017.0,65.6348,65.8666,65.5285,65.8377,211017.0
2024-04-08 09:40:00,68.15,68.32,67.94,67.95,293373.0,65.8377,66.0019,65.6348,65.6444,293373.0
2024-04-08 09:50:00,67.95,68.08,67.86,67.87,164408.0,65.6444,65.77,65.5575,65.5672,164408.0
2024-04-08 10:00:00,67.88,67.95,67.81,67.87,146428.0,65.5768,65.6444,65.5092,65.5672,146428.0
2024-04-08 10:10:00,67.86,68.04,67.83,67.84,207405.0,65.5575,65.7314,65.5285,65.5382,207405.0
2024-04-08 10:20:00,67.84,67.88,67.71,67.76,326325.0,65.5382,65.5768,65.4126,65.4609,326325.0
2024-04-08 10:30:00,67.76,67.98,67.75,67.92,77789.0,65.4609,65.6734,65.4512,65.6155,77789.0
2024-04-08 10:40:00,67.92,67.97,67.88,67.94,120610.0,65.6155,65.6638,65.5768,65.6348,120610.0
2024-04-08 10:50:00,67.94,67.97,67.86,67.91,174827.0,65.6348,65.6638,65.5575,65.6058,174827.0
2024-04-08 11:00:00,67.91,68.04,67.87,68.02,321349.0,65.6058,65.7314,65.5672,65.7121,321349.0
2024-04-08 11:10:00,68.02,68.05,67.93,67.93,85709.0,65.7121,65.7411,65.6251,65.6251,85709.0
2024-04-08 11:20:00,67.93,67.94,67.87,67.91,85504.0,65.6251,65.6348,65.5672,65.6058,85504.0
2024-04-08 11:30:00,67.91,67.91,67.83,67.84,108437.0,65.6058,65.6058,65.5285,65.5382,108437.0
2024-04-08 11:40:00,67.83,67.89,67.81,67.87,85111.0,65.5285,65.5865,65.5092,65.5672,85111.0
2024-04-08 11:50:00,67.86,67.92,67.85,67.89,71702.0,65.5575,65.6155,65.5478,65.5865,71702.0
2024-04-08 12:00:00,67.89,67.92,67.85,67.9,56562.0,65.5865,65.6155,65.5478,65.5961,56562.0
2024-04-08 12:10:00,67.9,67.98,67.89,67.92,61617.0,65.5961,65.6734,65.5865,65.6155,61617.0
2024-04-08 12:20:00,67.93,67.95,67.88,67.89,89342.0,65.6251,65.6444,65.5768,65.5865,89342.0
2024-04-08 12:30:00,67.89,67.91,67.84,67.84,58060.0,65.5865,65.6058,65.5382,65.5382,58060.0
2024-04-08 12:40:00,67.84,67.88,67.77,67.78,82318.0,65.5382,65.5768,65.4706,65.4802,82318.0
2024-04-08 12:50:00,67.78,67.87,67.77,67.86,112933.0,65.4802,65.5672,65.4706,65.5575,112933.0
2024-04-08 13:00:00,67.85,67.89,67.82,67.87,47254.0,65.5478,65.5865,65.5189,65.5672,47254.0
2024-04-08 13:10:00,67.87,67.93,67.84,67.91,80839.0,65.5672,65.6251,65.5382,65.6058,80839.0
2024-04-08 13:20:00,67.91,68.0,67.9,67.91,172436.0,65.6058,65.6928,65.5961,65.6058,172436.0
2024-04-08 13:30:00,67.91,67.92,67.81,67.83,85178.0,65.6058,65.6155,65.5092,65.5285,85178.0
2024-04-08 13:40:00,67.83,67.92,67.82,67.89,81691.0,65.5285,65.6155,65.5189,65.5865,81691.0
2024-04-08 13:50:00,67.89,67.93,67.87,67.88,75782.0,65.5865,65.6251,65.5672,65.5768,75782.0
2024-04-08 14:00:00,67.88,67.88,67.8,67.85,62302.0,65.5768,65.5768,65.4995,65.5478,62302.0
2024-04-08 14:10:00,67.84,67.87,67.81,67.83,82602.0,65.5382,65.5672,65.5092,65.5285,82602.0
2024-04-08 14:20:00,67.83,67.85,67.77,67.81,76879.0,65.5285,65.5478,65.4706,65.5092,76879.0
2024-04-08 14:30:00,67.81,67.86,67.79,67.81,124864.0,65.5092,65.5575,65.4899,65.5092,124864.0
2024-04-08 14:40:00,67.81,67.86,67.8,67.84,65952.0,65.5092,65.5575,65.4995,65.5382,65952.0
2024-04-08 14:50:00,67.84,67.85,67.8,67.84,74183.0,65.5382,65.5478,65.4995,65.5382,74183.0
2024-04-08 15:00:00,67.84,67.91,67.82,67.84,62333.0,65.5382,65.6058,65.5189,65.5382,62333.0
2024-04-08 15:10:00,67.84,67.84,67.77,67.83,92256.0,65.5382,65.5382,65.4706,65.5285,92256.0
2024-04-08 15:20:00,67.83,67.83,67.74,67.79,175785.0,65.5285,65.5285,65.4416,65.4899,175785.0
2024-04-08 15:30:00,67.78,67.81,67.69,67.71,117168.0,65.4802,65.5092,65.3933,65.4126,117168.0
2024-04-08 15:40:00,67.7,67.72,67.62,67.67,187174.0,65.4029,65.4223,65.3256,65.3739,187174.0
2024-04-08 15:50:00,67.66,67.69,67.53,67.58,933621.0,65.3643,65.3933,65.2387,65.287,933621.0
2024-04-09 09:30:00,67.93,67.97,67.62,67.84,161244.0,65.6251,65.6638,65.3256,65.5382,161244.0
2024-04-09 09:40:00,67.84,67.84,67.66,67.66,74731.0,65.5382,65.5382,65.3643,65.3643,74731.0
2024-04-09 09:50:00,67.67,67.68,67.34,67.45,133462.0,65.3739,65.3836,65.0551,65.1614,133462.0
2024-04-09 10:00:00,67.44,67.62,67.44,67.61,72409.0,65.1518,65.3256,65.1518,65.316,72409.0
2024-04-09 10:10:00,67.61,67.69,67.61,67.66,75048.0,65.316,65.3933,65.316,65.3643,75048.0
2024-04-09 10:20:00,67.66,67.77,67.59,67.72,112599.0,65.3643,65.4706,65.2967,65.4223,112599.0
2024-04-09 10:30:00,67.71,67.77,67.62,67.76,188043.0,65.4126,65.4706,65.3256,65.4609,188043.0
2024-04-09 10:40:00,67.76,67.78,67.51,67.56,226289.0,65.4609,65.4802,65.2194,65.2677,226289.0
2024-04-09 10:50:00,67.56,67.62,67.52,67.59,55210.0,65.2677,65.3256,65.229,65.2967,55210.0
2024-04-09 11:00:00,67.6,67.63,67.49,67.56,83757.0,65.3063,65.3353,65.2001,65.2677,83757.0
2024-04-09 11:10:00,67.57,67.69,67.56,67.69,49107.0,65.2773,65.3933,65.2677,65.3933,49107.0
2024-04-09 11:20:00,67.69,67.72,67.63,67.7,125829.0,65.3933,65.4223,65.3353,65.4029,125829.0
2024-04-09 11:30:00,67.7,67.71,67.61,67.62,135807.0,65.4029,65.4126,65.316,65.3256,135807.0
2024-04-09 11:40:00,67.63,67.66,67.6,67.64,82524.0,65.3353,65.3643,65.3063,65.345,82524.0
2024-04-09 11:50:00,67.65,67.66,67.55,67.59,65040.0,65.3546,65.3643,65.258,65.2967,65040.0
2024-04-09 12:00:00,67.59,67.62,67.46,67.46,52506.0,65.2967,65.3256,65.1711,65.1711,52506.0
2024-04-09 12:10:00,67.45,67.47,67.42,67.44,63105.0,65.1614,65.1807,65.1324,65.1518,63105.0
2024-04-09 12:20:00,67.44,67.48,67.4,67.42,50165.0,65.1518,65.1904,65.1131,65.1324,50165.0
2024-04-09 12:30:00,67.42,67.46,67.4,67.44,55602.0,65.1324,65.1711,65.1131,65.1518,55602.0
2024-04-09 12:40:00,67.43,67.46,67.37,67.44,393489.0,65.1421,65.1711,65.0841,65.1518,393489.0
2024-04-09 12:50:00,67.45,67.51,67.42,67.51,81243.0,65.1614,65.2194,65.1324,65.2194,81243.0
2024-04-09 13:00:00,67.52,67.53,67.45,67.48,66048.0,65.229,65.2387,65.1614,65.1904,66048.0
2024-04-09 13:10:00,67.49,67.53,67.48,67.5,96590.0,65.2001,65.2387,65.1904,65.2097,96590.0
2024-04-09 13:20:00,67.51,67.62,67.49,67.55,91667.0,65.2194,65.3256,65.2001,65.258,91667.0
2024-04-09 13:30:00,67.56,67.58,67.5,67.57,103763.0,65.2677,65.287,65.2097,65.2773,103763.0
2024-04-09 13:40:00,67.56,67.66,67.56,67.63,233912.0,65.2677,65.3643,65.2677,65.3353,233912.0
2024-04-09 13:50:00,67.63,67.69,67.62,67.65,49587.0,65.3353,65.3933,65.3256,65.3546,49587.0
2024-04-09 14:00:00,67.64,67.64,67.5,67.56,209960.0,65.345,65.345,65.2097,65.2677,209960.0
2024-04-09 14:10:00,67.56,67.58,67.53,67.56,65755.0,65.2677,65.287,65.2387,65.2677,65755.0
2024-04-09 14:20:00,67.56,67.57,67.49,67.52,52319.0,65.2677,65.2773,65.2001,65.229,52319.0
2024-04-09 14:30:00,67.52,67.58,67.49,67.53,65473.0,65.229,65.287,65.2001,65.2387,65473.0
2024-04-09 14:40:00,67.53,67.68,67.5,67.65,256960.0,65.2387,65.3836,65.2097,65.3546,256960.0
2024-04-09 14:50:00,67.64,67.67,67.55,67.58,48468.0,65.345,65.3739,65.258,65.287,48468.0
2024-04-09 15:00:00,67.58,67.6,67.53,67.6,68264.0,65.287,65.3063,65.2387,65.3063,68264.0
2024-04-09 15:10:00,67.59,67.69,67.57,67.69,92248.0,65.2967,65.3933,65.2773,65.3933,92248.0
2024-04-09 15:20:00,67.7,67.74,67.64,67.7,122755.0,65.4029,65.4416,65.345,65.4029,122755.0
2024-04-09 15:30:00,67.71,67.81,67.65,67.7,292371.0,65.4126,65.5092,65.3546,65.4029,292371.0
2024-04-09 15:40:00,67.7,67.72,67.64,67.7,144475.0,65.4029,65.4223,65.345,65.4029,144475.0
2024-04-09 15:50:00,67.71,67.86,67.66,67.86,804957.0,65.4126,65.5575,65.3643,65.5575,804957.0
2024-04-10 09:30:00,67.35,67.52,66.55,66.66,262474.0,65.0648,65.229,64.2919,64.3982,262474.0
2024-04-10 09:40:00,66.66,66.74,66.53,66.66,177539.0,64.3982,64.4755,64.2726,64.3982,177539.0
2024-04-10 09:50:00,66.66,66.91,66.55,66.81,144874.0,64.3982,64.6397,64.2919,64.5431,144874.0
2024-04-10 10:00:00,66.81,67.02,66.8,66.97,144247.0,64.5431,64.746,64.5335,64.6977,144247.0
2024-04-10 10:10:00,66.95,67.06,66.93,66.96,74808.0,64.6784,64.7846,64.6591,64.688,74808.0
2024-04-10 10:20:00,66.95,66.95,66.8,66.86,92895.0,64.6784,64.6784,64.5335,64.5914,92895.0
2024-04-10 10:30:00,66.88,66.99,66.87,66.94,109909.0,64.6108,64.717,64.6011,64.6687,109909.0
2024-04-10 10:40:00,66.94,66.96,66.64,66.7,88931.0,64.6687,64.688,64.3789,64.4369,88931.0
2024-04-10 10:50:00,66.7,66.77,66.63,66.75,127918.0,64.4369,64.5045,64.3692,64.4852,127918.0
2024-04-10 11:00:00,66.76,66.85,66.61,66.65,217034.0,64.4948,64.5818,64.3499,64.3886,217034.0
2024-04-10 11:10:00,66.66,66.77,66.62,66.69,64696.0,64.3982,64.5045,64.3596,64.4272,64696.0
2024-04-10 11:20:00,66.69,66.7,66.59,66.64,76508.0,64.4272,64.4369,64.3306,64.3789,76508.0
2024-04-10 11:30:00,66.64,66.66,66.5,66.5,56348.0,64.3789,64.3982,64.2436,64.2436,56348.0
2024-04-10 11:40:00,66.5,66.58,66.46,66.58,64405.0,64.2436,64.3209,64.205,64.3209,64405.0
2024-04-10 11:50:00,66.58,66.6,66.52,66.59,56550.0,64.3209,64.3403,64.263,64.3306,56550.0
2024-04-10 12:00:00,66.59,66.74,66.58,66.72,31956.0,64.3306,64.4755,64.3209,64.4562,31956.0
2024-04-10 12:10:00,66.71,66.72,66.64,66.68,45997.0,64.4465,64.4562,64.3789,64.4175,45997.0
2024-04-10 12:20:00,66.67,66.68,66.58,66.61,26379.0,64.4079,64.4175,64.3209,64.3499,26379.0
2024-04-10 12:30:00,66.6,66.61,66.55,66.56,29947.0,64.3403,64.3499,64.2919,64.3016,29947.0
2024-04-10 12:40:00,66.56,66.6,66.5,66.52,24227.0,64.3016,64.3403,64.2436,64.263,24227.0
2024-04-10 12:50:00,66.52,66.62,66.51,66.59,31973.0,64.263,64.3596,64.2533,64.3306,31973.0
2024-04-10 13:00:00,66.59,66.59,66.35,66.35,61901.0,64.3306,64.3306,64.0987,64.0987,61901.0
2024-04-10 13:10:00,66.36,66.46,66.32,66.44,39802.0,64.1084,64.205,64.0698,64.1857,39802.0
2024-04-10 13:20:00,66.44,66.61,66.42,66.48,51672.0,64.1857,64.3499,64.1664,64.2243,51672.0
2024-04-10 13:30:00,66.48,66.53,66.42,66.42,62213.0,64.2243,64.2726,64.1664,64.1664,62213.0
2024-04-10 13:40:00,66.42,66.53,66.38,66.53,49182.0,64.1664,64.2726,64.1277,64.2726,49182.0
2024-04-10 13:50:00,66.53,66.65,66.5,66.56,54642.0,64.2726,64.3886,64.2436,64.3016,54642.0
2024-04-10 14:00:00,66.57,66.68,66.54,66.66,42999.0,64.3113,64.4175,64.2823,64.3982,42999.0
2024-04-10 14:10:00,66.66,66.7,66.63,66.66,44392.0,64.3982,64.4369,64.3692,64.3982,44392.0
2024-04-10 14:20:00,66.66,66.71,66.56,66.59,50554.0,64.3982,64.4465,64.3016,64.3306,50554.0
2024-04-10 14:30:00,66.59,66.66,66.57,66.61,46640.0,64.3306,64.3982,64.3113,64.3499,46640.0
2024-04-10 14:40:00,66.61,66.74,66.59,66.7,56249.0,64.3499,64.4755,64.3306,64.4369,56249.0
2024-04-10 14:50:00,66.7,66.74,66.59,66.64,53396.0,64.4369,64.4755,64.3306,64.3789,53396.0
2024-04-10 15:00:00,66.63,66.71,66.62,66.7,51529.0,64.3692,64.4465,64.3596,64.4369,51529.0
2024-04-10 15:10:00,66.71,66.83,66.69,66.81,78170.0,64.4465,64.5624,64.4272,64.5431,78170.0
2024-04-10 15:20:00,66.81,66.86,66.77,66.84,85896.0,64.5431,64.5914,64.5045,64.5721,85896.0
2024-04-10 15:30:00,66.84,66.85,66.69,66.73,115106.0,64.5721,64.5818,64.4272,64.4658,115106.0
2024-04-10 15:40:00,66.73,66.82,66.67,66.73,169873.0,64.4658,64.5528,64.4079,64.4658,169873.0
2024-04-10 15:50:00,66.73,66.75,66.62,66.65,624414.0,64.4658,64.4852,64.3596,64.3886,624414.0
2024-04-11 09:30:00,67.1,67.25,66.75,66.76,238463.0,64.8233,64.9682,64.4852,64.4948,238463.0
2024-04-11 09:40:00,66.76,66.91,66.7,66.8,121117.0,64.4948,64.6397,64.4369,64.5335,121117.0
2024-04-11 09:50:00,66.79,66.88,66.77,66.8,67185.0,64.5238,64.6108,64.5045,64.5335,67185.0
2024-04-11 10:00:00,66.79,66.81,66.64,66.75,149921.0,64.5238,64.5431,64.3789,64.4852,149921.0
2024-04-11 10:10:00,66.75,66.81,66.64,66.67,97905.0,64.4852,64.5431,64.3789,64.4079,97905.0
2024-04-11 10:20:00,66.67,66.71,66.59,66.61,128888.0,64.4079,64.4465,64.3306,64.3499,128888.0
2024-04-11 10:30:00,66.61,66.65,66.51,66.58,74510.0,64.3499,64.3886,64.2533,64.3209,74510.0
2024-04-11 10:40:00,66.57,66.7,66.56,66.59,110565.0,64.3113,64.4369,64.3016,64.3306,110565.0
2024-04-11 10:50:00,66.61,66.7,66.59,66.7,87492.0,64.3499,64.4369,64.3306,64.4369,87492.0
2024-04-11 11:00:00,66.69,66.71,66.6,66.6,94916.0,64.4272,64.4465,64.3403,64.3403,94916.0
2024-04-11 11:10:00,66.59,66.64,66.46,66.52,176873.0,64.3306,64.3789,64.205,64.263,176873.0
2024-04-11 11:20:00,66.52,66.54,66.35,66.37,99162.0,64.263,64.2823,64.0987,64.1181,99162.0
2024-04-11 11:30:00,66.38,66.53,66.33,66.48,90925.0,64.1277,64.2726,64.0794,64.2243,90925.0
2024-04-11 11:40:00,66.49,66.54,66.47,66.49,112775.0,64.234,64.2823,64.2147,64.234,112775.0
2024-04-11 11:50:00,66.49,66.66,66.49,66.65,76607.0,64.234,64.3982,64.234,64.3886,76607.0
2024-04-11 12:00:00,66.65,66.68,66.5,66.51,70817.0,64.3886,64.4175,64.2436,64.2533,70817.0
2024-04-11 12:10:00,66.5,66.57,66.45,66.5,192554.0,64.2436,64.3113,64.1953,64.2436,192554.0
2024-04-11 12:20:00,66.49,66.5,66.35,66.35,149561.0,64.234,64.2436,64.0987,64.0987,149561.0
2024-04-11 12:30:00,66.34,66.35,66.2,66.23,175216.0,64.0891,64.0987,63.9538,63.9828,175216.0
2024-04-11 12:40:00,66.23,66.34,66.22,66.32,131642.0,63.9828,64.0891,63.9731,64.0698,131642.0
2024-04-11 12:50:00,66.31,66.31,66.25,66.28,166844.0,64.0601,64.0601,64.0021,64.0311,166844.0
2024-04-11 13:00:00,66.28,66.59,66.25,66.56,196244.0,64.0311,64.3306,64.0021,64.3016,196244.0
2024-04-11 13:10:00,66.56,66.59,66.48,66.56,144435.0,64.3016,64.3306,64.2243,64.3016,144435.0
2024-04-11 13:20:00,66.56,66.63,66.5,66.56,239714.0,64.3016,64.3692,64.2436,64.3016,239714.0
2024-04-11 13:30:00,66.57,66.64,66.55,66.57,196464.0,64.3113,64.3789,64.2919,64.3113,196464.0
2024-04-11 13:40:00,66.57,66.64,66.55,66.61,171659.0,64.3113,64.3789,64.2919,64.3499,171659.0
2024-04-11 13:50:00,66.61,66.68,66.56,66.6,165334.0,64.3499,64.4175,64.3016,64.3403,165334.0
2024-04-11 14:00:00,66.61,66.72,66.58,66.7,217549.0,64.3499,64.4562,64.3209,64.4369,217549.0
2024-04-11 14:10:00,66.7,66.81,66.67,66.76,218149.0,64.4369,64.5431,64.4079,64.4948,218149.0
2024-04-11 14:20:00,66.76,66.95,66.74,66.87,163483.0,64.4948,64.6784,64.4755,64.6011,163483.0
2024-04-11 14:30:00,66.86,67.09,66.86,67.03,182988.0,64.5914,64.8136,64.5914,64.7557,182988.0
2024-04-11 14:40:00,67.03,67.03,66.94,66.97,102087.0,64.7557,64.7557,64.6687,64.6977,102087.0
2024-04-11 14:50:00,66.97,67.01,66.92,66.99,95542.0,64.6977,64.7363,64.6494,64.717,95542.0
2024-04-11 15:00:00,67.0,67.09,66.99,67.08,121358.0,64.7267,64.8136,64.717,64.804,121358.0
2024-04-11 15:10:00,67.08,67.08,66.97,67.02,129669.0,64.804,64.804,64.6977,64.746,129669.0
2024-04-11 15:20:00,67.01,67.07,66.99,67.02,165759.0,64.7363,64.7943,64.717,64.746,165759.0
2024-04-11 15:30:00,67.01,67.01,66.89,66.94,137349.0,64.7363,64.7363,64.6204,64.6687,137349.0
2024-04-11 15:40:00,66.95,66.95,66.83,66.84,182777.0,64.6784,64.6784,64.5624,64.5721,182777.0
2024-04-11 15:50:00,66.84,66.88,66.74,66.77,734220.0,64.5721,64.6108,64.4755,64.5045,734220.0
2024-04-12 09:30:00,66.45,66.51,66.27,66.51,179550.0,64.1953,64.2533,64.0214,64.2533,179550.0
2024-04-12 09:40:00,66.52,66.53,66.3,66.37,72702.0,64.263,64.2726,64.0504,64.1181,72702.0
2024-04-12 09:50:00,66.38,66.44,66.23,66.25,94863.0,64.1277,64.1857,63.9828,64.0021,94863.0
2024-04-12 10:00:00,66.25,66.33,66.17,66.31,120492.0,64.0021,64.0794,63.9248,64.0601,120492.0
2024-04-12 10:10:00,66.32,66.42,66.3,66.36,63041.0,64.0698,64.1664,64.0504,64.1084,63041.0
2024-04-12 10:20:00,66.36,66.36,66.19,66.23,80409.0,64.1084,64.1084,63.9442,63.9828,80409.0
2024-04-12 10:30:00,66.23,66.25,66.11,66.17,82962.0,63.9828,64.0021,63.8669,63.9248,82962.0
2024-04-12 10:40:00,66.17,66.26,66.16,66.19,60179.0,63.9248,64.0118,63.9152,63.9442,60179.0
2024-04-12 10:50:00,66.19,66.26,66.15,66.16,75602.0,63.9442,64.0118,63.9055,63.9152,75602.0
2024-04-12 11:00:00,66.16,66.26,66.13,66.15,37060.0,63.9152,64.0118,63.8862,63.9055,37060.0
2024-04-12 11:10:00,66.15,66.28,66.12,66.23,98084.0,63.9055,64.0311,63.8765,63.9828,98084.0
2024-04-12 11:20:00,66.22,66.22,66.12,66.16,36981.0,63.9731,63.9731,63.8765,63.9152,36981.0
2024-04-12 11:30:00,66.17,66.18,66.1,66.15,39249.0,63.9248,63.9345,63.8572,63.9055,39249.0
2024-04-12 11:40:00,66.14,66.25,66.12,66.23,63766.0,63.8959,64.0021,63.8765,63.9828,63766.0
2024-04-12 11:50:00,66.24,66.24,66.19,66.22,36727.0,63.9925,63.9925,63.9442,63.9731,36727.0
2024-04-12 12:00:00,66.23,66.31,66.2,66.3,70208.0,63.9828,64.0601,63.9538,64.0504,70208.0
2024-04-12 12:10:00,66.3,66.34,66.19,66.2,48149.0,64.0504,64.0891,63.9442,63.9538,48149.0
2024-04-12 12:20:00,66.2,66.29,66.2,66.27,33959.0,63.9538,64.0408,63.9538,64.0214,33959.0
2024-04-12 12:30:00,66.27,66.28,66.11,66.14,72394.0,64.0214,64.0311,63.8669,63.8959,72394.0
2024-04-12 12:40:00,66.15,66.18,66.08,66.1,52824.0,63.9055,63.9345,63.8379,63.8572,52824.0
2024-04-12 12:50:00,66.09,66.13,66.07,66.11,32828.0,63.8476,63.8862,63.8282,63.8669,32828.0
2024-04-12 13:00:00,66.11,66.16,66.08,66.1,54771.0,63.8669,63.9152,63.8379,63.8572,54771.0
2024-04-12 13:10:00,66.11,66.18,66.1,66.13,43307.0,63.8669,63.9345,63.8572,63.8862,43307.0
2024-04-12 13:20:00,66.14,66.14,66.05,66.07,51550.0,63.8959,63.8959,63.8089,63.8282,51550.0
2024-04-12 13:30:00,66.07,66.08,66.01,66.05,42899.0,63.8282,63.8379,63.7703,63.8089,42899.0
2024-04-12 13:40:00,66.06,66.26,66.06,66.26,64754.0,63.8186,64.0118,63.8186,64.0118,64754.0
2024-04-12 13:50:00,66.27,66.31,66.24,66.28,80254.0,64.0214,64.0601,63.9925,64.0311,80254.0
2024-04-12 14:00:00,66.27,66.38,66.17,66.36,85138.0,64.0214,64.1277,63.9248,64.1084,85138.0
2024-04-12 14:10:00,66.35,66.39,66.32,66.36,45384.0,64.0987,64.1374,64.0698,64.1084,45384.0
2024-04-12 14:20:00,66.35,66.42,66.34,66.42,68734.0,64.0987,64.1664,64.0891,64.1664,68734.0
2024-04-12 14:30:00,66.42,66.43,66.33,66.4,90149.0,64.1664,64.176,64.0794,64.147,90149.0
2024-04-12 14:40:00,66.4,66.47,66.34,66.38,69662.0,64.147,64.2147,64.0891,64.1277,69662.0
2024-04-12 14:50:00,66.39,66.47,66.38,66.39,87443.0,64.1374,64.2147,64.1277,64.1374,87443.0
2024-04-12 15:00:00,66.38,66.48,66.36,66.45,98086.0,64.1277,64.2243,64.1084,64.1953,98086.0
2024-04-12 15:10:00,66.46,66.51,66.41,66.48,184421.0,64.205,64.2533,64.1567,64.2243,184421.0
2024-04-12 15:20:00,66.48,66.51,66.41,66.46,159496.0,64.2243,64.2533,64.1567,64.205,159496.0
2024-04-12 15:30:00,66.46,66.61,66.45,66.51,585873.0,64.205,64.3499,64.1953,64.2533,585873.0
2024-04-12 15:40:00,66.51,66.65,66.5,66.61,302143.0,64.2533,64.3886,64.2436,64.3499,302143.0
2024-04-12 15:50:00,66.61,66.73,66.51,66.71,801818.0,64.3499,64.4658,64.2533,64.4465,801818.0
2024-04-15 09:30:00,67.23,67.38,66.79,66.79,234379.0,64.9489,65.0938,64.5238,64.5238,234379.0
2024-04-15 09:40:00,66.81,66.91,66.72,66.79,107025.0,64.5431,64.6397,64.4562,64.5238,107025.0
2024-04-15 09:50:00,66.79,66.84,66.63,66.65,156617.0,64.5238,64.5721,64.3692,64.3886,156617.0
2024-04-15 10:00:00,66.65,66.66,66.28,66.3,180682.0,64.3886,64.3982,64.0311,64.0504,180682.0
2024-04-15 10:10:00,66.27,66.3,66.13,66.19,145364.0,64.0214,64.0504,63.8862,63.9442,145364.0
2024-04-15 10:20:00,66.19,66.22,65.99,66.0,187299.0,63.9442,63.9731,63.7509,63.7606,187299.0
2024-04-15 10:30:00,66.01,66.16,65.94,66.02,94671.0,63.7703,63.9152,63.7026,63.7799,94671.0
2024-04-15 10:40:00,66.03,66.05,65.91,66.02,122402.0,63.7896,63.8089,63.6737,63.7799,122402.0
2024-04-15 10:50:00,66.02,66.05,65.88,65.89,93259.0,63.7799,63.8089,63.6447,63.6543,93259.0
2024-04-15 11:00:00,65.9,65.99,65.85,65.86,115601.0,63.664,63.7509,63.6157,63.6254,115601.0
2024-04-15 11:10:00,65.86,65.89,65.64,65.69,257880.0,63.6254,63.6543,63.4128,63.4611,257880.0
2024-04-15 11:20:00,65.69,65.72,65.59,65.69,306406.0,63.4611,63.4901,63.3645,63.4611,306406.0
2024-04-15 11:30:00,65.68,65.69,65.54,65.66,156409.0,63.4515,63.4611,63.3162,63.4321,156409.0
2024-04-15 11:40:00,65.66,65.77,65.62,65.7,125378.0,63.4321,63.5384,63.3935,63.4708,125378.0
2024-04-15 11:50:00,65.7,65.79,65.67,65.67,70773.0,63.4708,63.5577,63.4418,63.4418,70773.0
2024-04-15 12:00:00,65.68,65.81,65.68,65.73,60811.0,63.4515,63.5771,63.4515,63.4998,60811.0
2024-04-15 12:10:00,65.74,65.76,65.65,65.65,85309.0,63.5094,63.5288,63.4225,63.4225,85309.0
2024-04-15 12:20:00,65.64,65.67,65.46,65.49,104257.0,63.4128,63.4418,63.2389,63.2679,104257.0
2024-04-15 12:30:00,65.49,65.56,65.45,65.52,80950.0,63.2679,63.3355,63.2293,63.2969,80950.0
2024-04-15 12:40:00,65.52,65.56,65.48,65.51,56846.0,63.2969,63.3355,63.2583,63.2872,56846.0
2024-04-15 12:50:00,65.5,65.63,65.49,65.62,60381.0,63.2776,63.4032,63.2679,63.3935,60381.0
2024-04-15 13:00:00,65.61,65.69,65.56,65.62,40954.0,63.3838,63.4611,63.3355,63.3935,40954.0
2024-04-15 13:10:00,65.61,65.62,65.52,65.53,66526.0,63.3838,63.3935,63.2969,63.3066,66526.0
2024-04-15 13:20:00,65.53,65.53,65.4,65.41,76520.0,63.3066,63.3066,63.181,63.1906,76520.0
2024-04-15 13:30:00,65.4,65.49,65.3,65.45,96558.0,63.181,63.2679,63.0844,63.2293,96558.0
2024-04-15 13:40:00,65.45,65.51,65.34,65.34,104806.0,63.2293,63.2872,63.123,63.123,104806.0
2024-04-15 13:50:00,65.34,65.38,65.28,65.28,93045.0,63.123,63.1616,63.065,63.065,93045.0
2024-04-15 14:00:00,65.27,65.44,65.21,65.43,129059.0,63.0554,63.2196,62.9974,63.21,129059.0
2024-04-15 14:10:00,65.42,65.5,65.32,65.48,134851.0,63.2003,63.2776,63.1037,63.2583,134851.0
2024-04-15 14:20:00,65.48,65.53,65.46,65.49,68746.0,63.2583,63.3066,63.2389,63.2679,68746.0
2024-04-15 14:30:00,65.48,65.61,65.47,65.55,85357.0,63.2583,63.3838,63.2486,63.3259,85357.0
2024-04-15 14:40:00,65.56,65.63,65.5,65.52,70892.0,63.3355,63.4032,63.2776,63.2969,70892.0
2024-04-15 14:50:00,65.52,65.54,65.41,65.52,84397.0,63.2969,63.3162,63.1906,63.2969,84397.0
2024-04-15 15:00:00,65.52,65.68,65.51,65.67,136795.0,63.2969,63.4515,63.2872,63.4418,136795.0
2024-04-15 15:10:00,65.67,65.67,65.51,65.54,118106.0,63.4418,63.4418,63.2872,63.3162,118106.0
2024-04-15 15:20:00,65.54,65.62,65.53,65.59,101764.0,63.3162,63.3935,63.3066,63.3645,101764.0
2024-04-15 15:30:00,65.59,65.77,65.59,65.75,325993.0,63.3645,63.5384,63.3645,63.5191,325993.0
2024-04-15 15:40:00,65.76,65.87,65.71,65.86,270806.0,63.5288,63.635,63.4805,63.6254,270806.0
2024-04-15 15:50:00,65.86,65.98,65.79,65.86,972513.0,63.6254,63.7413,63.5577,63.6254,972513.0
2024-04-16 09:30:00,66.0,66.15,65.62,65.64,159369.0,63.7606,63.9055,63.3935,63.4128,159369.0
2024-04-16 09:40:00,65.65,65.81,65.5,65.77,354428.0,63.4225,63.5771,63.2776,63.5384,354428.0
2024-04-16 09:50:00,65.76,65.92,65.64,65.65,176075.0,63.5288,63.6833,63.4128,63.4225,176075.0
2024-04-16 10:00:00,65.65,65.75,65.55,65.73,129520.0,63.4225,63.5191,63.3259,63.4998,129520.0
2024-04-16 10:10:00,65.72,65.75,65.65,65.65,101459.0,63.4901,63.5191,63.4225,63.4225,101459.0
2024-04-16 10:20:00,65.65,65.73,65.63,65.71,72508.0,63.4225,63.4998,63.4032,63.4805,72508.0
2024-04-16 10:30:00,65.71,65.86,65.7,65.84,76994.0,63.4805,63.6254,63.4708,63.606,76994.0
2024-04-16 10:40:00,65.84,65.9,65.81,65.84,142022.0,63.606,63.664,63.5771,63.606,142022.0
2024-04-16 10:50:00,65.84,65.84,65.7,65.74,68300.0,63.606,63.606,63.4708,63.5094,68300.0
2024-04-16 11:00:00,65.74,65.78,65.68,65.71,71866.0,63.5094,63.5481,63.4515,63.4805,71866.0
2024-04-16 11:10:00,65.72,65.77,65.68,65.68,96137.0,63.4901,63.5384,63.4515,63.4515,96137.0
2024-04-16 11:20:00,65.69,65.74,65.68,65.7,80800.0,63.4611,63.5094,63.4515,63.4708,80800.0
2024-04-16 11:30:00,65.7,65.75,65.64,65.69,84253.0,63.4708,63.5191,63.4128,63.4611,84253.0
2024-04-16 11:40:00,65.69,65.75,65.69,65.72,86358.0,63.4611,63.5191,63.4611,63.4901,86358.0
2024-04-16 11:50:00,65.71,65.8,65.7,65.76,117076.0,63.4805,63.5674,63.4708,63.5288,117076.0
2024-04-16 12:00:00,65.76,65.79,65.7,65.75,78854.0,63.5288,63.5577,63.4708,63.5191,78854.0
2024-04-16 12:10:00,65.76,65.78,65.72,65.75,45804.0,63.5288,63.5481,63.4901,63.5191,45804.0
2024-04-16 12:20:00,65.75,65.77,65.71,65.72,52755.0,63.5191,63.5384,63.4805,63.4901,52755.0
2024-04-16 12:30:00,65.72,65.81,65.71,65.81,106807.0,63.4901,63.5771,63.4805,63.5771,106807.0
2024-04-16 12:40:00,65.81,65.83,65.77,65.82,130853.0,63.5771,63.5964,63.5384,63.5867,130853.0
2024-04-16 12:50:00,65.82,65.83,65.73,65.74,97636.0,63.5867,63.5964,63.4998,63.5094,97636.0
2024-04-16 13:00:00,65.75,65.76,65.68,65.7,132122.0,63.5191,63.5288,63.4515,63.4708,132122.0
2024-04-16 13:10:00,65.7,65.77,65.69,65.76,78457.0,63.4708,63.5384,63.4611,63.5288,78457.0
2024-04-16 13:20:00,65.77,65.79,65.71,65.73,121330.0,63.5384,63.5577,63.4805,63.4998,121330.0
2024-04-16 13:30:00,65.73,65.86,65.62,65.78,225322.0,63.4998,63.6254,63.3935,63.5481,225322.0
2024-04-16 13:40:00,65.78,65.89,65.78,65.78,81774.0,63.5481,63.6543,63.5481,63.5481,81774.0
2024-04-16 13:50:00,65.78,65.87,65.76,65.85,124281.0,63.5481,63.635,63.5288,63.6157,124281.0
2024-04-16 14:00:00,65.84,66.03,65.8,66.03,105268.0,63.606,63.7896,63.5674,63.7896,105268.0
2024-04-16 14:10:00,66.03,66.07,65.84,65.86,58943.0,63.7896,63.8282,63.606,63.6254,58943.0
2024-04-16 14:20:00,65.86,65.87,65.76,65.78,95561.0,63.6254,63.635,63.5288,63.5481,95561.0
2024-04-16 14:30:00,65.78,65.86,65.76,65.81,63323.0,63.5481,63.6254,63.5288,63.5771,63323.0
2024-04-16 14:40:00,65.81,65.85,65.79,65.81,59734.0,63.5771,63.6157,63.5577,63.5771,59734.0
2024-04-16 14:50:00,65.81,65.91,65.81,65.9,71770.0,63.5771,63.6737,63.5771,63.664,71770.0
2024-04-16 15:00:00,65.9,65.91,65.81,65.83,71711.0,63.664,63.6737,63.5771,63.5964,71711.0
2024-04-16 15:10:00,65.83,65.86,65.78,65.81,90683.0,63.5964,63.6254,63.5481,63.5771,90683.0
2024-04-16 15:20:00,65.81,65.92,65.79,65.92,123267.0,63.5771,63.6833,63.5577,63.6833,123267.0
2024-04-16 15:30:00,65.92,65.92,65.7,65.78,173155.0,63.6833,63.6833,63.4708,63.5481,173155.0
2024-04-16 15:40:00,65.78,65.98,65.76,65.97,286265.0,63.5481,63.7413,63.5288,63.7316,286265.0
2024-04-16 15:50:00,65.97,66.12,65.93,65.99,806158.0,63.7316,63.8765,63.693,63.7509,806158.0
2024-04-17 09:30:00,66.23,66.66,66.13,66.24,140065.0,63.9828,64.3982,63.8862,63.9925,140065.0
2024-04-17 09:40:00,66.22,66.29,66.07,66.28,99588.0,63.9731,64.0408,63.8282,64.0311,99588.0
2024-04-17 09:50:00,66.29,66.37,66.19,66.3,83269.0,64.0408,64.1181,63.9442,64.0504,83269.0
2024-04-17 10:00:00,66.3,66.34,66.1,66.26,230830.0,64.0504,64.0891,63.8572,64.0118,230830.0
2024-04-17 10:10:00,66.27,66.29,66.17,66.2,94187.0,64.0214,64.0408,63.9248,63.9538,94187.0
2024-04-17 10:20:00,66.2,66.2,66.08,66.13,85147.0,63.9538,63.9538,63.8379,63.8862,85147.0
2024-04-17 10:30:00,66.14,66.31,66.09,66.26,111531.0,63.8959,64.0601,63.8476,64.0118,111531.0
2024-04-17 10:40:00,66.25,66.29,66.15,66.2,140273.0,64.0021,64.0408,63.9055,63.9538,140273.0
2024-04-17 10:50:00,66.22,66.28,66.19,66.23,124815.0,63.9731,64.0311,63.9442,63.9828,124815.0
2024-04-17 11:00:00,66.24,66.27,66.14,66.15,126483.0,63.9925,64.0214,63.8959,63.9055,126483.0
2024-04-17 11:10:00,66.14,66.24,66.13,66.22,218890.0,63.8959,63.9925,63.8862,63.9731,218890.0
2024-04-17 11:20:00,66.22,66.23,66.09,66.09,182557.0,63.9731,63.9828,63.8476,63.8476,182557.0
2024-04-17 11:30:00,66.09,66.16,66.0,66.15,39228.0,63.8476,63.9152,63.7606,63.9055,39228.0
2024-04-17 11:40:00,66.16,66.2,66.12,66.16,49668.0,63.9152,63.9538,63.8765,63.9152,49668.0
2024-04-17 11:50:00,66.18,66.19,66.14,66.17,38426.0,63.9345,63.9442,63.8959,63.9248,38426.0
2024-04-17 12:00:00,66.17,66.19,66.09,66.17,90556.0,63.9248,63.9442,63.8476,63.9248,90556.0
2024-04-17 12:10:00,66.17,66.28,66.14,66.15,125233.0,63.9248,64.0311,63.8959,63.9055,125233.0
2024-04-17 12:20:00,66.15,66.25,66.14,66.2,59025.0,63.9055,64.0021,63.8959,63.9538,59025.0
2024-04-17 12:30:00,66.2,66.22,66.15,66.2,66933.0,63.9538,63.9731,63.9055,63.9538,66933.0
2024-04-17 12:40:00,66.2,66.3,66.18,66.27,67349.0,63.9538,64.0504,63.9345,64.0214,67349.0
2024-04-17 12:50:00,66.28,66.29,66.22,66.28,46090.0,64.0311,64.0408,63.9731,64.0311,46090.0
2024-04-17 13:00:00,66.28,66.31,66.25,66.3,45973.0,64.0311,64.0601,64.0021,64.0504,45973.0
2024-04-17 13:10:00,66.3,66.35,66.22,66.32,51074.0,64.0504,64.0987,63.9731,64.0698,51074.0
2024-04-17 13:20:00,66.31,66.37,66.3,66.34,49925.0,64.0601,64.1181,64.0504,64.0891,49925.0
2024-04-17 13:30:00,66.34,66.35,66.2,66.23,61995.0,64.0891,64.0987,63.9538,63.9828,61995.0
2024-04-17 13:40:00,66.23,66.27,66.21,66.27,68945.0,63.9828,64.0214,63.9635,64.0214,68945.0
2024-04-17 13:50:00,66.28,66.32,66.21,66.28,59082.0,64.0311,64.0698,63.9635,64.0311,59082.0
2024-04-17 14:00:00,66.28,66.31,66.21,66.23,60398.0,64.0311,64.0601,63.9635,63.9828,60398.0
2024-04-17 14:10:00,66.23,66.24,66.15,66.2,65409.0,63.9828,63.9925,63.9055,63.9538,65409.0
2024-04-17 14:20:00,66.2,66.22,66.15,66.19,49143.0,63.9538,63.9731,63.9055,63.9442,49143.0
2024-04-17 14:30:00,66.19,66.27,66.18,66.26,37760.0,63.9442,64.0214,63.9345,64.0118,37760.0
2024-04-17 14:40:00,66.25,66.38,66.24,66.27,70551.0,64.0021,64.1277,63.9925,64.0214,70551.0
2024-04-17 14:50:00,66.28,66.3,66.18,66.22,61027.0,64.0311,64.0504,63.9345,63.9731,61027.0
2024-04-17 15:00:00,66.21,66.21,66.12,66.14,51354.0,63.9635,63.9635,63.8765,63.8959,51354.0
2024-04-17 15:10:00,66.13,66.18,66.08,66.16,61528.0,63.8862,63.9345,63.8379,63.9152,61528.0
2024-04-17 15:20:00,66.16,66.31,66.15,66.31,87237.0,63.9152,64.0601,63.9055,64.0601,87237.0
2024-04-17 15:30:00,66.31,66.39,66.28,66.36,152602.0,64.0601,64.1374,64.0311,64.1084,152602.0
2024-04-17 15:40:00,66.36,66.51,66.31,66.5,211881.0,64.1084,64.2533,64.0601,64.2436,211881.0
2024-04-17 15:50:00,66.5,66.64,66.49,66.5,528991.0,64.2436,64.3789,64.234,64.2436,528991.0
2024-04-18 09:30:00,66.69,66.95,66.61,66.88,174336.0,64.4272,64.6784,64.3499,64.6108,174336.0
2024-04-18 09:40:00,66.88,66.91,66.6,66.64,96904.0,64.6108,64.6397,64.3403,64.3789,96904.0
2024-04-18 09:50:00,66.63,66.76,66.62,66.74,59614.0,64.3692,64.4948,64.3596,64.4755,59614.0
2024-04-18 10:00:00,66.74,66.82,66.63,66.67,168018.0,64.4755,64.5528,64.3692,64.4079,168018.0
2024-04-18 10:10:00,66.66,66.7,66.55,66.69,64051.0,64.3982,64.4369,64.2919,64.4272,64051.0
2024-04-18 10:20:00,66.68,66.73,66.64,66.7,74736.0,64.4175,64.4658,64.3789,64.4369,74736.0
2024-04-18 10:30:00,66.7,66.82,66.65,66.77,124200.0,64.4369,64.5528,64.3886,64.5045,124200.0
2024-04-18 10:40:00,66.78,66.85,66.75,66.81,100482.0,64.5141,64.5818,64.4852,64.5431,100482.0
2024-04-18 10:50:00,66.81,66.88,66.79,66.8,112077.0,64.5431,64.6108,64.5238,64.5335,112077.0
2024-04-18 11:00:00,66.81,66.87,66.78,66.81,115692.0,64.5431,64.6011,64.5141,64.5431,115692.0
2024-04-18 11:10:00,66.82,66.85,66.8,66.81,103981.0,64.5528,64.5818,64.5335,64.5431,103981.0
2024-04-18 11:20:00,66.81,66.86,66.75,66.78,115955.0,64.5431,64.5914,64.4852,64.5141,115955.0
2024-04-18 11:30:00,66.77,66.79,66.64,66.78,160877.0,64.5045,64.5238,64.3789,64.5141,160877.0
2024-04-18 11:40:00,66.77,66.78,66.64,66.76,109311.0,64.5045,64.5141,64.3789,64.4948,109311.0
2024-04-18 11:50:00,66.75,66.81,66.74,66.8,90147.0,64.4852,64.5431,64.4755,64.5335,90147.0
2024-04-18 12:00:00,66.81,66.9,66.77,66.9,69848.0,64.5431,64.6301,64.5045,64.6301,69848.0
2024-04-18 12:10:00,66.9,66.94,66.87,66.92,72543.0,64.6301,64.6687,64.6011,64.6494,72543.0
2024-04-18 12:20:00,66.92,66.96,66.88,66.96,80298.0,64.6494,64.688,64.6108,64.688,80298.0
2024-04-18 12:30:00,66.96,66.97,66.91,66.92,57220.0,64.688,64.6977,64.6397,64.6494,57220.0
2024-04-18 12:40:00,66.92,66.93,66.84,66.88,84908.0,64.6494,64.6591,64.5721,64.6108,84908.0
2024-04-18 12:50:00,66.87,66.9,66.79,66.81,159649.0,64.6011,64.6301,64.5238,64.5431,159649.0
2024-04-18 13:00:00,66.81,66.91,66.8,66.9,71109.0,64.5431,64.6397,64.5335,64.6301,71109.0
2024-04-18 13:10:00,66.9,66.9,66.83,66.9,104934.0,64.6301,64.6301,64.5624,64.6301,104934.0
2024-04-18 13:20:00,66.9,66.93,66.84,66.92,89876.0,64.6301,64.6591,64.5721,64.6494,89876.0
2024-04-18 13:30:00,66.92,66.93,66.81,66.84,111724.0,64.6494,64.6591,64.5431,64.5721,111724.0
2024-04-18 13:40:00,66.84,66.9,66.78,66.9,100002.0,64.5721,64.6301,64.5141,64.6301,100002.0
2024-04-18 13:50:00,66.9,66.91,66.82,66.89,89850.0,64.6301,64.6397,64.5528,64.6204,89850.0
2024-04-18 14:00:00,66.88,66.91,66.83,66.9,208891.0,64.6108,64.6397,64.5624,64.6301,208891.0
2024-04-18 14:10:00,66.9,67.09,66.87,67.06,223463.0,64.6301,64.8136,64.6011,64.7846,223463.0
2024-04-18 14:20:00,67.07,67.11,66.92,66.95,347935.0,64.7943,64.8329,64.6494,64.6784,347935.0
2024-04-18 14:30:00,66.95,67.03,66.92,67.03,138652.0,64.6784,64.7557,64.6494,64.7557,138652.0
2024-04-18 14:40:00,67.02,67.03,66.96,67.02,106066.0,64.746,64.7557,64.688,64.746,106066.0
2024-04-18 14:50:00,67.01,67.01,66.96,66.99,137779.0,64.7363,64.7363,64.688,64.717,137779.0
2024-04-18 15:00:00,66.99,67.07,66.98,67.03,193390.0,64.717,64.7943,64.7074,64.7557,193390.0
2024-04-18 15:10:00,67.02,67.06,67.01,67.03,199588.0,64.746,64.7846,64.7363,64.7557,199588.0
2024-04-18 15:20:00,67.02,67.13,67.01,67.13,233635.0,64.746,64.8523,64.7363,64.8523,233635.0
2024-04-18 15:30:00,67.13,67.22,67.07,67.2,308558.0,64.8523,64.9392,64.7943,64.9199,308558.0
2024-04-18 15:40:00,67.2,67.33,67.17,67.3,233267.0,64.9199,65.0455,64.8909,65.0165,233267.0
2024-04-18 15:50:00,67.31,67.34,67.13,67.15,894276.0,65.0262,65.0551,64.8523,64.8716,894276.0
2024-04-19 09:30:00,67.44,67.45,67.09,67.32,510193.0,65.1518,65.1614,64.8136,65.0358,510193.0
2024-04-19 09:40:00,67.33,67.38,67.1,67.11,169034.0,65.0455,65.0938,64.8233,64.8329,169034.0
2024-04-19 09:50:00,67.12,67.21,67.11,67.16,71857.0,64.8426,64.9296,64.8329,64.8813,71857.0
2024-04-19 10:00:00,67.17,67.25,67.16,67.23,397168.0,64.8909,64.9682,64.8813,64.9489,397168.0
2024-04-19 10:10:00,67.23,67.32,67.18,67.3,129411.0,64.9489,65.0358,64.9006,65.0165,129411.0
2024-04-19 10:20:00,67.31,67.52,67.28,67.52,117657.0,65.0262,65.229,64.9972,65.229,117657.0
2024-04-19 10:30:00,67.51,67.58,67.4,67.5,157666.0,65.2194,65.287,65.1131,65.2097,157666.0
2024-04-19 10:40:00,67.5,67.6,67.37,67.38,204355.0,65.2097,65.3063,65.0841,65.0938,204355.0
2024-04-19 10:50:00,67.37,67.38,67.24,67.34,194869.0,65.0841,65.0938,64.9585,65.0551,194869.0
2024-04-19 11:00:00,67.35,67.39,67.29,67.39,167706.0,65.0648,65.1034,65.0068,65.1034,167706.0
2024-04-19 11:10:00,67.39,67.4,67.29,67.34,140458.0,65.1034,65.1131,65.0068,65.0551,140458.0
2024-04-19 11:20:00,67.34,67.4,67.3,67.39,77426.0,65.0551,65.1131,65.0165,65.1034,77426.0
2024-04-19 11:30:00,67.39,67.4,67.33,67.36,93528.0,65.1034,65.1131,65.0455,65.0745,93528.0
2024-04-19 11:40:00,67.36,67.41,67.32,67.38,139172.0,65.0745,65.1228,65.0358,65.0938,139172.0
2024-04-19 11:50:00,67.38,67.46,67.38,67.42,145883.0,65.0938,65.1711,65.0938,65.1324,145883.0
2024-04-19 12:00:00,67.42,67.49,67.39,67.48,96653.0,65.1324,65.2001,65.1034,65.1904,96653.0
2024-04-19 12:10:00,67.47,67.48,67.41,67.42,94108.0,65.1807,65.1904,65.1228,65.1324,94108.0
2024-04-19 12:20:00,67.43,67.52,67.4,67.5,120436.0,65.1421,65.229,65.1131,65.2097,120436.0
2024-04-19 12:30:00,67.5,67.53,67.47,67.51,82885.0,65.2097,65.2387,65.1807,65.2194,82885.0
2024-04-19 12:40:00,67.51,67.55,67.48,67.54,59481.0,65.2194,65.258,65.1904,65.2484,59481.0
2024-04-19 12:50:00,67.55,67.62,67.54,67.59,146731.0,65.258,65.3256,65.2484,65.2967,146731.0
2024-04-19 13:00:00,67.59,67.69,67.56,67.62,155302.0,65.2967,65.3933,65.2677,65.3256,155302.0
2024-04-19 13:10:00,67.62,67.64,67.45,67.49,72501.0,65.3256,65.345,65.1614,65.2001,72501.0
2024-04-19 13:20:00,67.49,67.58,67.49,67.54,112823.0,65.2001,65.287,65.2001,65.2484,112823.0
2024-04-19 13:30:00,67.55,67.61,67.54,67.59,157885.0,65.258,65.316,65.2484,65.2967,157885.0
2024-04-19 13:40:00,67.58,67.64,67.58,67.62,55722.0,65.287,65.345,65.287,65.3256,55722.0
2024-04-19 13:50:00,67.63,67.65,67.54,67.6,117904.0,65.3353,65.3546,65.2484,65.3063,117904.0
2024-04-19 14:00:00,67.59,67.65,67.56,67.6,127763.0,65.2967,65.3546,65.2677,65.3063,127763.0
2024-04-19 14:10:00,67.59,67.71,67.58,67.68,70450.0,65.2967,65.4126,65.287,65.3836,70450.0
2024-04-19 14:20:00,67.68,67.78,67.66,67.75,110445.0,65.3836,65.4802,65.3643,65.4512,110445.0
2024-04-19 14:30:00,67.75,67.85,67.71,67.72,174871.0,65.4512,65.5478,65.4126,65.4223,174871.0
2024-04-19 14:40:00,67.72,67.79,67.65,67.78,157560.0,65.4223,65.4899,65.3546,65.4802,157560.0
2024-04-19 14:50:00,67.77,67.81,67.73,67.8,198590.0,65.4706,65.5092,65.4319,65.4995,198590.0
2024-04-19 15:00:00,67.8,67.87,67.78,67.84,160905.0,65.4995,65.5672,65.4802,65.5382,160905.0
2024-04-19 15:10:00,67.84,67.95,67.82,67.87,316646.0,65.5382,65.6444,65.5189,65.5672,316646.0
2024-04-19 15:20:00,67.87,67.88,67.67,67.82,279764.0,65.5672,65.5768,65.3739,65.5189,279764.0
2024-04-19 15:30:00,67.82,67.87,67.76,67.78,257507.0,65.5189,65.5672,65.4609,65.4802,257507.0
2024-04-19 15:40:00,67.77,67.94,67.75,67.86,299506.0,65.4706,65.6348,65.4512,65.5575,299506.0
2024-04-19 15:50:00,67.86,68.16,67.84,68.13,1346616.0,65.5575,65.8473,65.5382,65.8183,1346616.0
2024-04-22 09:30:00,68.26,68.67,68.23,68.42,242847.0,65.9439,66.34,65.9149,66.0985,242847.0
2024-04-22 09:40:00,68.43,68.65,68.37,68.48,424605.0,66.1082,66.3207,66.0502,66.1565,424605.0
2024-04-22 09:50:00,68.49,68.56,68.43,68.5,184462.0,66.1661,66.2337,66.1082,66.1758,184462.0
2024-04-22 10:00:00,68.51,68.62,68.43,68.62,112432.0,66.1854,66.2917,66.1082,66.2917,112432.0
2024-04-22 10:10:00,68.62,68.62,68.47,68.52,90016.0,66.2917,66.2917,66.1468,66.1951,90016.0
2024-04-22 10:20:00,68.53,68.79,68.5,68.78,85231.0,66.2048,66.4559,66.1758,66.4463,85231.0
2024-04-22 10:30:00,68.78,68.88,68.69,68.7,223738.0,66.4463,66.5429,66.3593,66.369,223738.0
2024-04-22 10:40:00,68.68,68.81,68.65,68.79,61044.0,66.3497,66.4753,66.3207,66.4559,61044.0
2024-04-22 10:50:00,68.8,68.88,68.79,68.8,141445.0,66.4656,66.5429,66.4559,66.4656,141445.0
2024-04-22 11:00:00,68.8,68.85,68.65,68.69,75682.0,66.4656,66.5139,66.3207,66.3593,75682.0
2024-04-22 11:10:00,68.69,68.79,68.63,68.78,93801.0,66.3593,66.4559,66.3014,66.4463,93801.0
2024-04-22 11:20:00,68.78,68.79,68.72,68.77,91839.0,66.4463,66.4559,66.3883,66.4366,91839.0
2024-04-22 11:30:00,68.77,68.8,68.69,68.75,152547.0,66.4366,66.4656,66.3593,66.4173,152547.0
2024-04-22 11:40:00,68.75,68.77,68.71,68.73,44296.0,66.4173,66.4366,66.3787,66.398,44296.0
2024-04-22 11:50:00,68.73,68.73,68.6,68.61,58641.0,66.398,66.398,66.2724,66.2821,58641.0
2024-04-22 12:00:00,68.61,68.68,68.53,68.66,112756.0,66.2821,66.3497,66.2048,66.3304,112756.0
2024-04-22 12:10:00,68.67,68.76,68.64,68.73,97726.0,66.34,66.427,66.311,66.398,97726.0
2024-04-22 12:20:00,68.73,68.74,68.69,68.7,104155.0,66.398,66.4076,66.3593,66.369,104155.0
2024-04-22 12:30:00,68.7,68.71,68.63,68.67,59934.0,66.369,66.3787,66.3014,66.34,59934.0
2024-04-22 12:40:00,68.68,68.75,68.65,68.75,64981.0,66.3497,66.4173,66.3207,66.4173,64981.0
2024-04-22 12:50:00,68.75,68.76,68.69,68.75,48746.0,66.4173,66.427,66.3593,66.4173,48746.0
2024-04-22 13:00:00,68.75,68.77,68.7,68.74,68655.0,66.4173,66.4366,66.369,66.4076,68655.0
2024-04-22 13:10:00,68.74,68.8,68.73,68.8,92702.0,66.4076,66.4656,66.398,66.4656,92702.0
2024-04-22 13:20:00,68.8,68.92,68.79,68.88,73380.0,66.4656,66.5815,66.4559,66.5429,73380.0
2024-04-22 13:30:00,68.88,68.95,68.81,68.93,61848.0,66.5429,66.6105,66.4753,66.5912,61848.0
2024-04-22 13:40:00,68.93,69.06,68.93,69.02,97063.0,66.5912,66.7168,66.5912,66.6781,97063.0
2024-04-22 13:50:00,69.03,69.1,69.01,69.09,95466.0,66.6878,66.7554,66.6685,66.7458,95466.0
2024-04-22 14:00:00,69.09,69.14,69.06,69.11,81260.0,66.7458,66.7941,66.7168,66.7651,81260.0
2024-04-22 14:10:00,69.09,69.13,69.06,69.06,94455.0,66.7458,66.7844,66.7168,66.7168,94455.0
2024-04-22 14:20:00,69.06,69.2,69.05,69.2,82048.0,66.7168,66.852,66.7071,66.852,82048.0
2024-04-22 14:30:00,69.2,69.23,69.17,69.21,120370.0,66.852,66.881,66.8231,66.8617,120370.0
2024-04-22 14:40:00,69.22,69.24,69.15,69.15,140119.0,66.8714,66.8907,66.8037,66.8037,140119.0
2024-04-22 14:50:00,69.16,69.16,69.01,69.04,82249.0,66.8134,66.8134,66.6685,66.6975,82249.0
2024-04-22 15:00:00,69.03,69.07,69.01,69.04,100566.0,66.6878,66.7264,66.6685,66.6975,100566.0
2024-04-22 15:10:00,69.05,69.17,69.01,69.16,251458.0,66.7071,66.8231,66.6685,66.8134,251458.0
2024-04-22 15:20:00,69.16,69.17,69.08,69.16,257539.0,66.8134,66.8231,66.7361,66.8134,257539.0
2024-04-22 15:30:00,69.16,69.18,69.08,69.17,192845.0,66.8134,66.8327,66.7361,66.8231,192845.0
2024-04-22 15:40:00,69.17,69.28,69.13,69.25,238284.0,66.8231,66.9293,66.7844,66.9003,238284.0
2024-04-22 15:50:00,69.24,69.43,69.2,69.43,1529304.0,66.8907,67.0742,66.852,67.0742,1529304.0
2024-04-23 09:30:00,69.25,69.86,69.23,69.78,267556.0,66.9003,67.4896,66.881,67.4124,267556.0
2024-04-23 09:40:00,69.77,70.01,69.57,70.0,158965.0,67.4027,67.6346,67.2095,67.6249,158965.0
2024-04-23 09:50:00,70.0,70.08,69.99,70.03,230122.0,67.6249,67.7022,67.6152,67.6539,230122.0
2024-04-23 10:00:00,70.04,70.12,69.86,69.86,475864.0,67.6635,67.7408,67.4896,67.4896,475864.0
2024-04-23 10:10:00,69.85,69.95,69.78,69.92,272387.0,67.48,67.5766,67.4124,67.5476,272387.0
2024-04-23 10:20:00,69.91,69.95,69.78,69.89,229875.0,67.5379,67.5766,67.4124,67.5186,229875.0
2024-04-23 10:30:00,69.89,69.99,69.83,69.97,106028.0,67.5186,67.6152,67.4607,67.5959,106028.0
2024-04-23 10:40:00,69.98,70.16,69.95,70.15,130941.0,67.6056,67.7795,67.5766,67.7698,130941.0
2024-04-23 10:50:00,70.16,70.16,70.0,70.11,86110.0,67.7795,67.7795,67.6249,67.7312,86110.0
2024-04-23 11:00:00,70.11,70.16,70.02,70.04,76582.0,67.7312,67.7795,67.6442,67.6635,76582.0
2024-04-23 11:10:00,70.05,70.18,70.04,70.05,83775.0,67.6732,67.7988,67.6635,67.6732,83775.0
2024-04-23 11:20:00,70.04,70.08,70.01,70.07,222117.0,67.6635,67.7022,67.6346,67.6925,222117.0
2024-04-23 11:30:00,70.08,70.11,70.05,70.11,84646.0,67.7022,67.7312,67.6732,67.7312,84646.0
2024-04-23 11:40:00,70.11,70.12,69.88,69.96,139362.0,67.7312,67.7408,67.509,67.5862,139362.0
2024-04-23 11:50:00,69.97,70.04,69.95,70.0,79406.0,67.5959,67.6635,67.5766,67.6249,79406.0
2024-04-23 12:00:00,70.0,70.0,69.84,69.96,69693.0,67.6249,67.6249,67.4703,67.5862,69693.0
2024-04-23 12:10:00,69.97,69.98,69.9,69.93,67914.0,67.5959,67.6056,67.5283,67.5573,67914.0
2024-04-23 12:20:00,69.93,69.99,69.89,69.98,58961.0,67.5573,67.6152,67.5186,67.6056,58961.0
2024-04-23 12:30:00,69.97,70.05,69.95,70.04,80209.0,67.5959,67.6732,67.5766,67.6635,80209.0
2024-04-23 12:40:00,70.04,70.17,70.04,70.13,100367.0,67.6635,67.7891,67.6635,67.7505,100367.0
2024-04-23 12:50:00,70.12,70.16,70.04,70.09,77006.0,67.7408,67.7795,67.6635,67.7118,77006.0
2024-04-23 13:00:00,70.09,70.21,70.08,70.2,109070.0,67.7118,67.8278,67.7022,67.8181,109070.0
2024-04-23 13:10:00,70.2,70.21,70.14,70.19,183848.0,67.8181,67.8278,67.7601,67.8084,183848.0
2024-04-23 13:20:00,70.2,70.28,70.19,70.26,87280.0,67.8181,67.8954,67.8084,67.8761,87280.0
2024-04-23 13:30:00,70.26,70.28,70.2,70.28,93968.0,67.8761,67.8954,67.8181,67.8954,93968.0
2024-04-23 13:40:00,70.28,70.32,70.24,70.25,621843.0,67.8954,67.934,67.8567,67.8664,621843.0
2024-04-23 13:50:00,70.25,70.31,70.24,70.31,93834.0,67.8664,67.9244,67.8567,67.9244,93834.0
2024-04-23 14:00:00,70.31,70.38,70.3,70.38,125914.0,67.9244,67.992,67.9147,67.992,125914.0
2024-04-23 14:10:00,70.38,70.49,70.36,70.44,288032.0,67.992,68.0983,67.9727,68.05,288032.0
2024-04-23 14:20:00,70.42,70.47,70.3,70.47,308489.0,68.0306,68.0789,67.9147,68.0789,308489.0
2024-04-23 14:30:00,70.47,70.49,70.43,70.47,356348.0,68.0789,68.0983,68.0403,68.0789,356348.0
2024-04-23 14:40:00,70.47,70.52,70.46,70.47,144733.0,68.0789,68.1272,68.0693,68.0789,144733.0
2024-04-23 14:50:00,70.47,70.52,70.44,70.51,171232.0,68.0789,68.1272,68.05,68.1176,171232.0
2024-04-23 15:00:00,70.52,70.54,70.5,70.52,130867.0,68.1272,68.1466,68.1079,68.1272,130867.0
2024-04-23 15:10:00,70.52,70.65,70.45,70.53,1129342.0,68.1272,68.2528,68.0596,68.1369,1129342.0
2024-04-23 15:20:00,70.53,70.57,70.5,70.53,198275.0,68.1369,68.1755,68.1079,68.1369,198275.0
2024-04-23 15:30:00,70.53,70.64,70.48,70.6,382109.0,68.1369,68.2432,68.0886,68.2045,382109.0
2024-04-23 15:40:00,70.6,70.63,70.5,70.55,1270428.0,68.2045,68.2335,68.1079,68.1562,1270428.0
2024-04-23 15:50:00,70.55,70.78,70.54,70.76,2389739.0,68.1562,68.3784,68.1466,68.3591,2389739.0
2024-04-24 09:30:00,69.87,70.39,69.86,70.25,715165.0,67.4993,68.0017,67.4896,67.8664,715165.0
2024-04-24 09:40:00,70.25,70.44,70.22,70.41,270206.0,67.8664,68.05,67.8374,68.021,270206.0
2024-04-24 09:50:00,70.41,70.63,70.4,70.58,147544.0,68.021,68.2335,68.0113,68.1852,147544.0
2024-04-24 10:00:00,70.59,70.61,70.36,70.54,439719.0,68.1949,68.2142,67.9727,68.1466,439719.0
2024-04-24 10:10:00,70.55,70.64,70.49,70.59,219738.0,68.1562,68.2432,68.0983,68.1949,219738.0
2024-04-24 10:20:00,70.59,70.75,70.51,70.68,95296.0,68.1949,68.3494,68.1176,68.2818,95296.0
2024-04-24 10:30:00,70.69,70.76,70.63,70.76,91885.0,68.2915,68.3591,68.2335,68.3591,91885.0
2024-04-24 10:40:00,70.77,70.8,70.62,70.77,110285.0,68.3688,68.3977,68.2239,68.3688,110285.0
2024-04-24 10:50:00,70.77,70.77,70.63,70.75,89205.0,68.3688,68.3688,68.2335,68.3494,89205.0
2024-04-24 11:00:00,70.76,70.85,70.65,70.67,96477.0,68.3591,68.446,68.2528,68.2722,96477.0
2024-04-24 11:10:00,70.67,70.84,70.64,70.66,129804.0,68.2722,68.4364,68.2432,68.2625,129804.0
2024-04-24 11:20:00,70.66,70.84,70.62,70.78,98229.0,68.2625,68.4364,68.2239,68.3784,98229.0
2024-04-24 11:30:00,70.78,70.8,70.69,70.78,88043.0,68.3784,68.3977,68.2915,68.3784,88043.0
2024-04-24 11:40:00,70.78,70.93,70.77,70.91,87685.0,68.3784,68.5233,68.3688,68.504,87685.0
2024-04-24 11:50:00,70.91,70.97,70.84,70.95,193108.0,68.504,68.562,68.4364,68.5427,193108.0
2024-04-24 12:00:00,70.95,71.1,70.93,71.02,308340.0,68.5427,68.6876,68.5233,68.6103,308340.0
2024-04-24 12:10:00,71.02,71.1,70.96,71.08,166466.0,68.6103,68.6876,68.5523,68.6682,166466.0
2024-04-24 12:20:00,71.08,71.1,70.9,70.9,119756.0,68.6682,68.6876,68.4944,68.4944,119756.0
2024-04-24 12:30:00,70.9,70.97,70.8,70.88,136422.0,68.4944,68.562,68.3977,68.475,136422.0
2024-04-24 12:40:00,70.89,70.9,70.78,70.82,119710.0,68.4847,68.4944,68.3784,68.4171,119710.0
2024-04-24 12:50:00,70.82,70.92,70.77,70.77,111472.0,68.4171,68.5137,68.3688,68.3688,111472.0
2024-04-24 13:00:00,70.77,71.05,70.77,70.98,478409.0,68.3688,68.6393,68.3688,68.5716,478409.0
2024-04-24 13:10:00,70.99,71.06,70.87,71.02,165264.0,68.5813,68.6489,68.4654,68.6103,165264.0
2024-04-24 13:20:00,71.02,71.06,70.95,71.06,125412.0,68.6103,68.6489,68.5427,68.6489,125412.0
2024-04-24 13:30:00,71.06,71.21,71.03,71.16,141110.0,68.6489,68.7938,68.6199,68.7455,141110.0
2024-04-24 13:40:00,71.17,71.19,71.08,71.15,156363.0,68.7552,68.7745,68.6682,68.7359,156363.0
2024-04-24 13:50:00,71.16,71.35,71.15,71.3,2149909.0,68.7455,68.9291,68.7359,68.8808,2149909.0
2024-04-24 14:00:00,71.3,71.49,71.26,71.48,97920.0,68.8808,69.0643,68.8421,69.0547,97920.0
2024-04-24 14:10:00,71.49,71.52,71.34,71.35,122727.0,69.0643,69.0933,68.9194,68.9291,122727.0
2024-04-24 14:20:00,71.35,71.41,71.27,71.38,141336.0,68.9291,68.987,68.8518,68.9581,141336.0
2024-04-24 14:30:00,71.38,71.47,71.3,71.44,117149.0,68.9581,69.045,68.8808,69.016,117149.0
2024-04-24 14:40:00,71.42,71.45,71.36,71.4,100690.0,68.9967,69.0257,68.9387,68.9774,100690.0
2024-04-24 14:50:00,71.39,71.45,71.31,71.39,121279.0,68.9677,69.0257,68.8904,68.9677,121279.0
2024-04-24 15:00:00,71.39,71.39,71.25,71.31,221400.0,68.9677,68.9677,68.8325,68.8904,221400.0
2024-04-24 15:10:00,71.31,71.43,71.27,71.39,655593.0,68.8904,69.0064,68.8518,68.9677,655593.0
2024-04-24 15:20:00,71.39,71.54,71.38,71.43,354568.0,68.9677,69.1126,68.9581,69.0064,354568.0
2024-04-24 15:30:00,71.43,71.45,71.29,71.3,161886.0,69.0064,69.0257,68.8711,68.8808,161886.0
2024-04-24 15:40:00,71.29,71.36,71.29,71.3,187601.0,68.8711,68.9387,68.8711,68.8808,187601.0
2024-04-24 15:50:00,71.29,71.43,71.25,71.31,1003608.0,68.8711,69.0064,68.8325,68.8904,1003608.0
2024-04-25 09:30:00,71.29,71.5,70.71,71.08,413304.0,68.8711,69.074,68.3108,68.6682,413304.0
2024-04-25 09:40:00,71.09,71.48,71.04,71.45,770712.0,68.6779,69.0547,68.6296,69.0257,770712.0
2024-04-25 09:50:00,71.45,71.46,71.04,71.08,578284.0,69.0257,69.0354,68.6296,68.6682,578284.0
2024-04-25 10:00:00,71.06,71.2,70.77,70.77,1691304.0,68.6489,68.7842,68.3688,68.3688,1691304.0
2024-04-25 10:10:00,70.76,70.94,70.74,70.79,207439.0,68.3591,68.533,68.3398,68.3881,207439.0
2024-04-25 10:20:00,70.79,70.83,70.64,70.72,134673.0,68.3881,68.4267,68.2432,68.3205,134673.0
2024-04-25 10:30:00,70.72,70.89,70.67,70.79,93932.0,68.3205,68.4847,68.2722,68.3881,93932.0
2024-04-25 10:40:00,70.8,70.88,70.71,70.73,83835.0,68.3977,68.475,68.3108,68.3301,83835.0
2024-04-25 10:50:00,70.73,70.83,70.72,70.79,120824.0,68.3301,68.4267,68.3205,68.3881,120824.0
2024-04-25 11:00:00,70.78,70.81,70.68,70.7,116328.0,68.3784,68.4074,68.2818,68.3011,116328.0
2024-04-25 11:10:00,70.69,70.8,70.61,70.78,94492.0,68.2915,68.3977,68.2142,68.3784,94492.0
2024-04-25 11:20:00,70.78,70.88,70.72,70.76,99050.0,68.3784,68.475,68.3205,68.3591,99050.0
2024-04-25 11:30:00,70.75,70.79,70.65,70.77,78108.0,68.3494,68.3881,68.2528,68.3688,78108.0
2024-04-25 11:40:00,70.78,70.89,70.78,70.87,281607.0,68.3784,68.4847,68.3784,68.4654,281607.0
2024-04-25 11:50:00,70.87,70.94,70.85,70.9,64767.0,68.4654,68.533,68.446,68.4944,64767.0
2024-04-25 12:00:00,70.89,70.91,70.8,70.87,68804.0,68.4847,68.504,68.3977,68.4654,68804.0
2024-04-25 12:10:00,70.86,70.88,70.78,70.83,67272.0,68.4557,68.475,68.3784,68.4267,67272.0
2024-04-25 12:20:00,70.83,70.86,70.75,70.81,64188.0,68.4267,68.4557,68.3494,68.4074,64188.0
2024-04-25 12:30:00,70.8,70.87,70.77,70.84,36260.0,68.3977,68.4654,68.3688,68.4364,36260.0
2024-04-25 12:40:00,70.85,70.9,70.84,70.9,43795.0,68.446,68.4944,68.4364,68.4944,43795.0
2024-04-25 12:50:00,70.89,70.9,70.82,70.84,47273.0,68.4847,68.4944,68.4171,68.4364,47273.0
2024-04-25 13:00:00,70.84,70.85,70.75,70.77,168269.0,68.4364,68.446,68.3494,68.3688,168269.0
2024-04-25 13:10:00,70.76,70.83,70.76,70.8,48735.0,68.3591,68.4267,68.3591,68.3977,48735.0
2024-04-25 13:20:00,70.8,70.87,70.78,70.86,65560.0,68.3977,68.4654,68.3784,68.4557,65560.0
2024-04-25 13:30:00,70.85,70.97,70.85,70.96,66930.0,68.446,68.562,68.446,68.5523,66930.0
2024-04-25 13:40:00,70.97,71.02,70.92,71.01,66011.0,68.562,68.6103,68.5137,68.6006,66011.0
2024-04-25 13:50:00,71.01,71.08,70.99,71.08,39297.0,68.6006,68.6682,68.5813,68.6682,39297.0
2024-04-25 14:00:00,71.08,71.1,70.87,70.88,83035.0,68.6682,68.6876,68.4654,68.475,83035.0
2024-04-25 14:10:00,70.88,70.97,70.85,70.89,82757.0,68.475,68.562,68.446,68.4847,82757.0
2024-04-25 14:20:00,70.88,70.93,70.71,70.73,164122.0,68.475,68.5233,68.3108,68.3301,164122.0
2024-04-25 14:30:00,70.72,70.77,70.58,70.6,107214.0,68.3205,68.3688,68.1852,68.2045,107214.0
2024-04-25 14:40:00,70.61,70.7,70.59,70.66,126816.0,68.2142,68.3011,68.1949,68.2625,126816.0
2024-04-25 14:50:00,70.66,70.73,70.66,70.7,78847.0,68.2625,68.3301,68.2625,68.3011,78847.0
2024-04-25 15:00:00,70.7,70.85,70.7,70.78,139795.0,68.3011,68.446,68.3011,68.3784,139795.0
2024-04-25 15:10:00,70.78,70.85,70.76,70.83,90393.0,68.3784,68.446,68.3591,68.4267,90393.0
2024-04-25 15:20:00,70.83,70.86,70.79,70.85,152915.0,68.4267,68.4557,68.3881,68.446,152915.0
2024-04-25 15:30:00,70.85,70.87,70.75,70.81,93429.0,68.446,68.4654,68.3494,68.4074,93429.0
2024-04-25 15:40:00,70.81,70.83,70.73,70.78,143191.0,68.4074,68.4267,68.3301,68.3784,143191.0
2024-04-25 15:50:00,70.78,70.86,70.72,70.82,877358.0,68.3784,68.4557,68.3205,68.4171,877358.0
2024-04-26 09:30:00,70.31,71.14,70.24,71.11,240803.0,67.9244,68.7262,67.8567,68.6972,240803.0
2024-04-26 09:40:00,71.11,71.14,70.91,70.92,106356.0,68.6972,68.7262,68.504,68.5137,106356.0
2024-04-26 09:50:00,70.9,71.05,70.81,70.82,72720.0,68.4944,68.6393,68.4074,68.4171,72720.0
2024-04-26 10:00:00,70.83,71.0,70.79,70.91,116579.0,68.4267,68.591,68.3881,68.504,116579.0
2024-04-26 10:10:00,70.9,70.98,70.75,70.76,131256.0,68.4944,68.5716,68.3494,68.3591,131256.0
2024-04-26 10:20:00,70.77,71.03,70.75,71.01,100957.0,68.3688,68.6199,68.3494,68.6006,100957.0
2024-04-26 10:30:00,71.01,71.03,70.89,71.03,72796.0,68.6006,68.6199,68.4847,68.6199,72796.0
2024-04-26 10:40:00,71.03,71.04,70.76,70.83,63563.0,68.6199,68.6296,68.3591,68.4267,63563.0
2024-04-26 10:50:00,70.83,70.9,70.75,70.81,62770.0,68.4267,68.4944,68.3494,68.4074,62770.0
2024-04-26 11:00:00,70.8,70.82,70.74,70.76,64989.0,68.3977,68.4171,68.3398,68.3591,64989.0
2024-04-26 11:10:00,70.77,70.82,70.62,70.7,204185.0,68.3688,68.4171,68.2239,68.3011,204185.0
2024-04-26 11:20:00,70.7,70.74,70.56,70.63,153535.0,68.3011,68.3398,68.1659,68.2335,153535.0
2024-04-26 11:30:00,70.64,70.65,70.57,70.59,83857.0,68.2432,68.2528,68.1755,68.1949,83857.0
2024-04-26 11:40:00,70.58,70.7,70.55,70.64,92774.0,68.1852,68.3011,68.1562,68.2432,92774.0
2024-04-26 11:50:00,70.64,70.68,70.59,70.64,95318.0,68.2432,68.2818,68.1949,68.2432,95318.0
2024-04-26 12:00:00,70.63,70.67,70.53,70.57,72660.0,68.2335,68.2722,68.1369,68.1755,72660.0
2024-04-26 12:10:00,70.57,70.61,70.54,70.59,48075.0,68.1755,68.2142,68.1466,68.1949,48075.0
2024-04-26 12:20:00,70.59,70.62,70.51,70.59,44897.0,68.1949,68.2239,68.1176,68.1949,44897.0
2024-04-26 12:30:00,70.6,70.65,70.57,70.59,45165.0,68.2045,68.2528,68.1755,68.1949,45165.0
2024-04-26 12:40:00,70.59,70.63,70.53,70.62,60959.0,68.1949,68.2335,68.1369,68.2239,60959.0
2024-04-26 12:50:00,70.62,70.65,70.6,70.63,35562.0,68.2239,68.2528,68.2045,68.2335,35562.0
2024-04-26 13:00:00,70.63,70.66,70.56,70.59,33997.0,68.2335,68.2625,68.1659,68.1949,33997.0
2024-04-26 13:10:00,70.59,70.61,70.53,70.56,60920.0,68.1949,68.2142,68.1369,68.1659,60920.0
2024-04-26 13:20:00,70.56,70.6,70.54,70.55,44674.0,68.1659,68.2045,68.1466,68.1562,44674.0
2024-04-26 13:30:00,70.55,70.68,70.54,70.67,55094.0,68.1562,68.2818,68.1466,68.2722,55094.0
2024-04-26 13:40:00,70.67,70.68,70.6,70.65,56195.0,68.2722,68.2818,68.2045,68.2528,56195.0
2024-04-26 13:50:00,70.65,70.78,70.64,70.76,43777.0,68.2528,68.3784,68.2432,68.3591,43777.0
2024-04-26 14:00:00,70.77,70.84,70.75,70.82,87930.0,68.3688,68.4364,68.3494,68.4171,87930.0
2024-04-26 14:10:00,70.81,70.82,70.71,70.76,77971.0,68.4074,68.4171,68.3108,68.3591,77971.0
2024-04-26 14:20:00,70.76,70.8,70.74,70.79,50558.0,68.3591,68.3977,68.3398,68.3881,50558.0
2024-04-26 14:30:00,70.78,70.85,70.74,70.8,75214.0,68.3784,68.446,68.3398,68.3977,75214.0
2024-04-26 14:40:00,70.81,70.88,70.8,70.86,61481.0,68.4074,68.475,68.3977,68.4557,61481.0
2024-04-26 14:50:00,70.87,70.88,70.82,70.88,77151.0,68.4654,68.475,68.4171,68.475,77151.0
2024-04-26 15:00:00,70.88,70.88,70.78,70.81,69925.0,68.475,68.475,68.3784,68.4074,69925.0
2024-04-26 15:10:00,70.81,70.86,70.79,70.84,87018.0,68.4074,68.4557,68.3881,68.4364,87018.0
2024-04-26 15:20:00,70.84,70.87,70.79,70.81,164818.0,68.4364,68.4654,68.3881,68.4074,164818.0
2024-04-26 15:30:00,70.81,70.82,70.74,70.8,163842.0,68.4074,68.4171,68.3398,68.3977,163842.0
2024-04-26 15:40:00,70.8,70.84,70.77,70.81,181612.0,68.3977,68.4364,68.3688,68.4074,181612.0
2024-04-26 15:50:00,70.8,70.88,70.58,70.62,798485.0,68.3977,68.475,68.1852,68.2239,798485.0
2024-04-29 09:30:00,70.75,71.01,70.74,71.0,265169.0,68.3494,68.6006,68.3398,68.591,265169.0
2024-04-29 09:40:00,70.99,71.13,70.92,71.03,140486.0,68.5813,68.7165,68.5137,68.6199,140486.0
2024-04-29 09:50:00,71.04,71.18,70.86,70.88,143433.0,68.6296,68.7649,68.4557,68.475,143433.0
2024-04-29 10:00:00,70.9,71.05,70.89,70.97,150208.0,68.4944,68.6393,68.4847,68.562,150208.0
2024-04-29 10:10:00,70.98,71.06,70.95,70.97,54564.0,68.5716,68.6489,68.5427,68.562,54564.0
2024-04-29 10:20:00,70.97,71.07,70.92,71.01,75454.0,68.562,68.6586,68.5137,68.6006,75454.0
2024-04-29 10:30:00,71.01,71.1,70.99,71.06,103543.0,68.6006,68.6876,68.5813,68.6489,103543.0
2024-04-29 10:40:00,71.07,71.08,70.99,71.05,191937.0,68.6586,68.6682,68.5813,68.6393,191937.0
2024-04-29 10:50:00,71.04,71.19,71.02,71.17,109207.0,68.6296,68.7745,68.6103,68.7552,109207.0
2024-04-29 11:00:00,71.17,71.19,71.11,71.17,56369.0,68.7552,68.7745,68.6972,68.7552,56369.0
2024-04-29 11:10:00,71.17,71.18,71.06,71.08,102636.0,68.7552,68.7649,68.6489,68.6682,102636.0
2024-04-29 11:20:00,71.08,71.13,71.04,71.11,81305.0,68.6682,68.7165,68.6296,68.6972,81305.0
2024-04-29 11:30:00,71.11,71.19,71.09,71.14,72263.0,68.6972,68.7745,68.6779,68.7262,72263.0
2024-04-29 11:40:00,71.14,71.16,71.11,71.14,67476.0,68.7262,68.7455,68.6972,68.7262,67476.0
2024-04-29 11:50:00,71.14,71.17,71.09,71.15,103129.0,68.7262,68.7552,68.6779,68.7359,103129.0
2024-04-29 12:00:00,71.16,71.4,71.15,71.4,99149.0,68.7455,68.9774,68.7359,68.9774,99149.0
2024-04-29 12:10:00,71.4,71.42,71.29,71.38,133166.0,68.9774,68.9967,68.8711,68.9581,133166.0
2024-04-29 12:20:00,71.38,71.49,71.33,71.45,303451.0,68.9581,69.0643,68.9098,69.0257,303451.0
2024-04-29 12:30:00,71.45,71.63,71.45,71.51,202376.0,69.0257,69.1996,69.0257,69.0837,202376.0
2024-04-29 12:40:00,71.51,71.51,71.38,71.41,128494.0,69.0837,69.0837,68.9581,68.987,128494.0
2024-04-29 12:50:00,71.42,71.45,71.38,71.39,105284.0,68.9967,69.0257,68.9581,68.9677,105284.0
2024-04-29 13:00:00,71.4,71.55,71.37,71.55,96799.0,68.9774,69.1223,68.9484,69.1223,96799.0
2024-04-29 13:10:00,71.55,71.66,71.49,71.65,158658.0,69.1223,69.2286,69.0643,69.2189,158658.0
2024-04-29 13:20:00,71.66,71.76,71.62,71.7,373134.0,69.2286,69.3252,69.1899,69.2672,373134.0
2024-04-29 13:30:00,71.71,71.74,71.65,71.73,249832.0,69.2769,69.3059,69.2189,69.2962,249832.0
2024-04-29 13:40:00,71.73,71.74,71.62,71.65,131109.0,69.2962,69.3059,69.1899,69.2189,131109.0
2024-04-29 13:50:00,71.66,71.68,71.61,71.65,130879.0,69.2286,69.2479,69.1803,69.2189,130879.0
2024-04-29 14:00:00,71.65,71.68,71.61,71.66,83584.0,69.2189,69.2479,69.1803,69.2286,83584.0
2024-04-29 14:10:00,71.66,71.68,71.56,71.59,122982.0,69.2286,69.2479,69.132,69.1609,122982.0
2024-04-29 14:20:00,71.6,71.61,71.54,71.56,74208.0,69.1706,69.1803,69.1126,69.132,74208.0
2024-04-29 14:30:00,71.56,71.57,71.47,71.54,140519.0,69.132,69.1416,69.045,69.1126,140519.0
2024-04-29 14:40:00,71.53,71.6,71.53,71.57,87282.0,69.103,69.1706,69.103,69.1416,87282.0
2024-04-29 14:50:00,71.57,71.61,71.53,71.59,79838.0,69.1416,69.1803,69.103,69.1609,79838.0
2024-04-29 15:00:00,71.59,71.59,71.44,71.56,138056.0,69.1609,69.1609,69.016,69.132,138056.0
2024-04-29 15:10:00,71.56,71.65,71.53,71.61,107598.0,69.132,69.2189,69.103,69.1803,107598.0
2024-04-29 15:20:00,71.61,71.68,71.6,71.63,112132.0,69.1803,69.2479,69.1706,69.1996,112132.0
2024-04-29 15:30:00,71.63,71.68,71.6,71.62,122506.0,69.1996,69.2479,69.1706,69.1899,122506.0
2024-04-29 15:40:00,71.62,71.73,71.61,71.7,207326.0,69.1899,69.2962,69.1803,69.2672,207326.0
2024-04-29 15:50:00,71.7,71.85,71.7,71.83,938678.0,69.2672,69.4121,69.2672,69.3928,938678.0
2024-04-30 09:30:00,72.03,72.45,71.82,72.26,176767.0,69.586,69.9918,69.3831,69.8082,176767.0
2024-04-30 09:40:00,72.26,72.3,72.06,72.12,179681.0,69.8082,69.8469,69.615,69.673,179681.0
2024-04-30 09:50:00,72.12,72.37,72.11,72.28,342908.0,69.673,69.9145,69.6633,69.8275,342908.0
2024-04-30 10:00:00,72.28,72.36,72.17,72.33,179456.0,69.8275,69.9048,69.7213,69.8758,179456.0
2024-04-30 10:10:00,72.32,72.4,72.28,72.38,136947.0,69.8662,69.9435,69.8275,69.9241,136947.0
2024-04-30 10:20:00,72.37,72.57,72.34,72.49,149946.0,69.9145,70.1077,69.8855,70.0304,149946.0
2024-04-30 10:30:00,72.5,72.54,72.43,72.51,160954.0,70.0401,70.0787,69.9724,70.0497,160954.0
2024-04-30 10:40:00,72.51,72.61,72.5,72.56,170313.0,70.0497,70.1463,70.0401,70.098,170313.0
2024-04-30 10:50:00,72.56,72.62,72.49,72.6,118660.0,70.098,70.156,70.0304,70.1367,118660.0
2024-04-30 11:00:00,72.6,72.64,72.35,72.37,142227.0,70.1367,70.1753,69.8952,69.9145,142227.0
2024-04-30 11:10:00,72.38,72.38,72.19,72.29,136130.0,69.9241,69.9241,69.7406,69.8372,136130.0
2024-04-30 11:20:00,72.28,72.3,72.1,72.16,184739.0,69.8275,69.8469,69.6536,69.7116,184739.0
2024-04-30 11:30:00,72.16,72.21,72.07,72.15,96424.0,69.7116,69.7599,69.6247,69.7019,96424.0
2024-04-30 11:40:00,72.16,72.35,72.12,72.34,84962.0,69.7116,69.8952,69.673,69.8855,84962.0
2024-04-30 11:50:00,72.35,72.42,72.35,72.41,86875.0,69.8952,69.9628,69.8952,69.9531,86875.0
2024-04-30 12:00:00,72.41,72.41,72.29,72.36,82035.0,69.9531,69.9531,69.8372,69.9048,82035.0
2024-04-30 12:10:00,72.35,72.37,72.23,72.25,82368.0,69.8952,69.9145,69.7792,69.7985,82368.0
2024-04-30 12:20:00,72.25,72.28,72.16,72.19,76641.0,69.7985,69.8275,69.7116,69.7406,76641.0
2024-04-30 12:30:00,72.19,72.2,72.03,72.03,103949.0,69.7406,69.7502,69.586,69.586,103949.0
2024-04-30 12:40:00,72.03,72.1,72.03,72.05,54830.0,69.586,69.6536,69.586,69.6053,54830.0
2024-04-30 12:50:00,72.06,72.1,72.01,72.04,83655.0,69.615,69.6536,69.5667,69.5957,83655.0
2024-04-30 13:00:00,72.03,72.18,71.99,72.17,75471.0,69.586,69.7309,69.5474,69.7213,75471.0
2024-04-30 13:10:00,72.17,72.21,72.1,72.19,91974.0,69.7213,69.7599,69.6536,69.7406,91974.0
2024-04-30 13:20:00,72.19,72.27,72.16,72.17,84702.0,69.7406,69.8179,69.7116,69.7213,84702.0
2024-04-30 13:30:00,72.17,72.19,72.08,72.13,126869.0,69.7213,69.7406,69.6343,69.6826,126869.0
2024-04-30 13:40:00,72.13,72.23,72.12,72.17,108145.0,69.6826,69.7792,69.673,69.7213,108145.0
2024-04-30 13:50:00,72.17,72.26,72.14,72.26,127861.0,69.7213,69.8082,69.6923,69.8082,127861.0
2024-04-30 14:00:00,72.26,72.31,72.23,72.25,94433.0,69.8082,69.8565,69.7792,69.7985,94433.0
2024-04-30 14:10:00,72.24,72.31,72.23,72.27,100839.0,69.7889,69.8565,69.7792,69.8179,100839.0
2024-04-30 14:20:00,72.26,72.29,72.15,72.16,280057.0,69.8082,69.8372,69.7019,69.7116,280057.0
2024-04-30 14:30:00,72.17,72.22,72.1,72.16,88591.0,69.7213,69.7696,69.6536,69.7116,88591.0
2024-04-30 14:40:00,72.16,72.23,72.14,72.22,183666.0,69.7116,69.7792,69.6923,69.7696,183666.0
2024-04-30 14:50:00,72.22,72.23,72.14,72.22,104140.0,69.7696,69.7792,69.6923,69.7696,104140.0
2024-04-30 15:00:00,72.22,72.24,72.18,72.23,109843.0,69.7696,69.7889,69.7309,69.7792,109843.0
2024-04-30 15:10:00,72.22,72.27,72.18,72.19,167124.0,69.7696,69.8179,69.7309,69.7406,167124.0
2024-04-30 15:20:00,72.19,72.28,72.18,72.25,168696.0,69.7406,69.8275,69.7309,69.7985,168696.0
2024-04-30 15:30:00,72.27,72.3,72.2,72.26,368856.0,69.8179,69.8469,69.7502,69.8082,368856.0
2024-04-30 15:40:00,72.26,72.47,72.25,72.43,438628.0,69.8082,70.0111,69.7985,69.9724,438628.0
2024-04-30 15:50:00,72.43,72.51,71.9,71.95,1250017.0,69.9724,70.0497,69.4604,69.5087,1250017.0
2024-05-01 09:30:00,71.76,71.85,70.5,70.5,508803.0,69.3252,69.4121,68.1079,68.1079,508803.0
2024-05-01 09:40:00,70.51,70.76,69.56,70.09,625530.0,68.1176,68.3591,67.1998,67.7118,625530.0
2024-05-01 09:50:00,70.09,70.19,69.48,69.67,426174.0,67.7118,67.8084,67.1225,67.3061,426174.0
2024-05-01 10:00:00,69.67,70.25,69.66,70.1,270509.0,67.3061,67.8664,67.2964,67.7215,270509.0
2024-05-01 10:10:00,70.09,70.41,70.02,70.15,200055.0,67.7118,68.021,67.6442,67.7698,200055.0
2024-05-01 10:20:00,70.16,70.62,70.15,70.48,201026.0,67.7795,68.2239,67.7698,68.0886,201026.0
2024-05-01 10:30:00,70.48,70.54,70.24,70.44,211100.0,68.0886,68.1466,67.8567,68.05,211100.0
2024-05-01 10:40:00,70.44,70.53,70.24,70.3,161856.0,68.05,68.1369,67.8567,67.9147,161856.0
2024-05-01 10:50:00,70.31,70.39,70.24,70.3,168654.0,67.9244,68.0017,67.8567,67.9147,168654.0
2024-05-01 11:00:00,70.31,70.8,70.25,70.75,121596.0,67.9244,68.3977,67.8664,68.3494,121596.0
2024-05-01 11:10:00,70.76,70.97,70.63,70.83,98325.0,68.3591,68.562,68.2335,68.4267,98325.0
2024-05-01 11:20:00,70.82,70.9,70.72,70.82,120907.0,68.4171,68.4944,68.3205,68.4171,120907.0
2024-05-01 11:30:00,70.83,70.97,70.77,70.89,115343.0,68.4267,68.562,68.3688,68.4847,115343.0
2024-05-01 11:40:00,70.9,71.02,70.82,70.97,85589.0,68.4944,68.6103,68.4171,68.562,85589.0
2024-05-01 11:50:00,70.95,71.04,70.84,70.85,104624.0,68.5427,68.6296,68.4364,68.446,104624.0
2024-05-01 12:00:00,70.86,70.99,70.75,70.75,94512.0,68.4557,68.5813,68.3494,68.3494,94512.0
2024-05-01 12:10:00,70.75,70.87,70.74,70.83,80472.0,68.3494,68.4654,68.3398,68.4267,80472.0
2024-05-01 12:20:00,70.83,70.87,70.75,70.81,135546.0,68.4267,68.4654,68.3494,68.4074,135546.0
2024-05-01 12:30:00,70.81,70.86,70.78,70.81,74740.0,68.4074,68.4557,68.3784,68.4074,74740.0
2024-05-01 12:40:00,70.81,70.98,70.81,70.92,88555.0,68.4074,68.5716,68.4074,68.5137,88555.0
2024-05-01 12:50:00,70.92,71.06,70.9,71.01,86831.0,68.5137,68.6489,68.4944,68.6006,86831.0
2024-05-01 13:00:00,71.0,71.02,70.75,70.8,306280.0,68.591,68.6103,68.3494,68.3977,306280.0
2024-05-01 13:10:00,70.79,70.86,70.75,70.79,76181.0,68.3881,68.4557,68.3494,68.3881,76181.0
2024-05-01 13:20:00,70.79,70.88,70.75,70.84,111763.0,68.3881,68.475,68.3494,68.4364,111763.0
2024-05-01 13:30:00,70.84,70.94,70.8,70.83,70367.0,68.4364,68.533,68.3977,68.4267,70367.0
2024-05-01 13:40:00,70.83,70.86,70.69,70.72,123025.0,68.4267,68.4557,68.2915,68.3205,123025.0
2024-05-01 13:50:00,70.73,70.8,70.71,70.76,70955.0,68.3301,68.3977,68.3108,68.3591,70955.0
2024-05-01 14:00:00,70.76,70.86,70.65,70.66,196140.0,68.3591,68.4557,68.2528,68.2625,196140.0
2024-05-01 14:10:00,70.66,70.8,70.6,70.67,140128.0,68.2625,68.3977,68.2045,68.2722,140128.0
2024-05-01 14:20:00,70.67,70.69,70.55,70.59,157661.0,68.2722,68.2915,68.1562,68.1949,157661.0
2024-05-01 14:30:00,70.61,70.81,70.52,70.72,196357.0,68.2142,68.4074,68.1272,68.3205,196357.0
2024-05-01 14:40:00,70.71,70.87,70.7,70.83,151072.0,68.3108,68.4654,68.3011,68.4267,151072.0
2024-05-01 14:50:00,70.83,70.87,70.71,70.76,134574.0,68.4267,68.4654,68.3108,68.3591,134574.0
2024-05-01 15:00:00,70.76,71.02,70.71,70.9,152045.0,68.3591,68.6103,68.3108,68.4944,152045.0
2024-05-01 15:10:00,70.9,71.02,70.85,70.93,168993.0,68.4944,68.6103,68.446,68.5233,168993.0
2024-05-01 15:20:00,70.94,71.05,70.88,71.02,157128.0,68.533,68.6393,68.475,68.6103,157128.0
2024-05-01 15:30:00,71.02,71.05,70.75,70.78,223902.0,68.6103,68.6393,68.3494,68.3784,223902.0
2024-05-01 15:40:00,70.78,70.99,70.78,70.84,196167.0,68.3784,68.5813,68.3784,68.4364,196167.0
2024-05-01 15:50:00,70.85,70.85,70.64,70.68,842453.0,68.446,68.446,68.2432,68.2818,842453.0
2024-05-02 09:30:00,70.86,71.26,70.48,70.66,177036.0,68.4557,68.8421,68.0886,68.2625,177036.0
2024-05-02 09:40:00,70.66,70.98,70.61,70.83,109211.0,68.2625,68.5716,68.2142,68.4267,109211.0
2024-05-02 09:50:00,70.83,70.93,70.69,70.9,102516.0,68.4267,68.5233,68.2915,68.4944,102516.0
2024-05-02 10:00:00,70.91,70.91,70.63,70.65,130333.0,68.504,68.504,68.2335,68.2528,130333.0
2024-05-02 10:10:00,70.64,70.93,70.57,70.88,87300.0,68.2432,68.5233,68.1755,68.475,87300.0
2024-05-02 10:20:00,70.88,70.98,70.75,70.77,81574.0,68.475,68.5716,68.3494,68.3688,81574.0
2024-05-02 10:30:00,70.77,70.91,70.69,70.72,108190.0,68.3688,68.504,68.2915,68.3205,108190.0
2024-05-02 10:40:00,70.72,70.74,70.52,70.66,85545.0,68.3205,68.3398,68.1272,68.2625,85545.0
2024-05-02 10:50:00,70.66,70.75,70.63,70.7,59880.0,68.2625,68.3494,68.2335,68.3011,59880.0
2024-05-02 11:00:00,70.7,70.72,70.62,70.69,51205.0,68.3011,68.3205,68.2239,68.2915,51205.0
2024-05-02 11:10:00,70.69,70.81,70.66,70.78,58088.0,68.2915,68.4074,68.2625,68.3784,58088.0
2024-05-02 11:20:00,70.78,70.78,70.63,70.67,73648.0,68.3784,68.3784,68.2335,68.2722,73648.0
2024-05-02 11:30:00,70.66,70.67,70.56,70.56,42170.0,68.2625,68.2722,68.1659,68.1659,42170.0
2024-05-02 11:40:00,70.56,70.66,70.52,70.58,77565.0,68.1659,68.2625,68.1272,68.1852,77565.0
2024-05-02 11:50:00,70.58,70.69,70.58,70.66,57902.0,68.1852,68.2915,68.1852,68.2625,57902.0
2024-05-02 12:00:00,70.67,70.72,70.62,70.65,51768.0,68.2722,68.3205,68.2239,68.2528,51768.0
2024-05-02 12:10:00,70.65,70.66,70.54,70.56,57947.0,68.2528,68.2625,68.1466,68.1659,57947.0
2024-05-02 12:20:00,70.55,70.65,70.53,70.59,57090.0,68.1562,68.2528,68.1369,68.1949,57090.0
2024-05-02 12:30:00,70.59,70.67,70.56,70.67,55730.0,68.1949,68.2722,68.1659,68.2722,55730.0
2024-05-02 12:40:00,70.67,70.7,70.64,70.7,60265.0,68.2722,68.3011,68.2432,68.3011,60265.0
2024-05-02 12:50:00,70.7,70.72,70.64,70.65,67787.0,68.3011,68.3205,68.2432,68.2528,67787.0
2024-05-02 13:00:00,70.66,70.77,70.65,70.75,85334.0,68.2625,68.3688,68.2528,68.3494,85334.0
2024-05-02 13:10:00,70.75,70.87,70.75,70.8,59005.0,68.3494,68.4654,68.3494,68.3977,59005.0
2024-05-02 13:20:00,70.79,70.91,70.75,70.9,147508.0,68.3881,68.504,68.3494,68.4944,147508.0
2024-05-02 13:30:00,70.91,70.96,70.87,70.92,79695.0,68.504,68.5523,68.4654,68.5137,79695.0
2024-05-02 13:40:00,70.91,70.93,70.85,70.91,86873.0,68.504,68.5233,68.446,68.504,86873.0
2024-05-02 13:50:00,70.91,70.99,70.9,70.98,52335.0,68.504,68.5813,68.4944,68.5716,52335.0
2024-05-02 14:00:00,70.98,71.04,70.97,71.03,69100.0,68.5716,68.6296,68.562,68.6199,69100.0
2024-05-02 14:10:00,71.03,71.08,70.97,71.0,59274.0,68.6199,68.6682,68.562,68.591,59274.0
2024-05-02 14:20:00,71.0,71.07,70.99,71.04,98997.0,68.591,68.6586,68.5813,68.6296,98997.0
2024-05-02 14:30:00,71.03,71.09,71.0,71.07,73448.0,68.6199,68.6779,68.591,68.6586,73448.0
2024-05-02 14:40:00,71.06,71.11,71.03,71.06,72521.0,68.6489,68.6972,68.6199,68.6489,72521.0
2024-05-02 14:50:00,71.07,71.15,71.05,71.11,81226.0,68.6586,68.7359,68.6393,68.6972,81226.0
2024-05-02 15:00:00,71.12,71.15,71.06,71.13,118803.0,68.7069,68.7359,68.6489,68.7165,118803.0
2024-05-02 15:10:00,71.13,71.16,71.03,71.04,105642.0,68.7165,68.7455,68.6199,68.6296,105642.0
2024-05-02 15:20:00,71.04,71.1,70.93,70.95,152659.0,68.6296,68.6876,68.5233,68.5427,152659.0
2024-05-02 15:30:00,70.95,70.97,70.78,70.8,189079.0,68.5427,68.562,68.3784,68.3977,189079.0
2024-05-02 15:40:00,70.81,70.84,70.67,70.69,224618.0,68.4074,68.4364,68.2722,68.2915,224618.0
2024-05-02 15:50:00,70.69,70.71,70.45,70.49,873376.0,68.2915,68.3108,68.0596,68.0983,873376.0
2024-05-03 09:30:00,70.68,70.74,70.24,70.4,188662.0,68.2818,68.3398,67.8567,68.0113,188662.0
2024-05-03 09:40:00,70.4,70.47,70.18,70.24,111415.0,68.0113,68.0789,67.7988,67.8567,111415.0
2024-05-03 09:50:00,70.25,70.32,70.1,70.23,93400.0,67.8664,67.934,67.7215,67.8471,93400.0
2024-05-03 10:00:00,70.23,70.38,69.79,69.79,143669.0,67.8471,67.992,67.422,67.422,143669.0
2024-05-03 10:10:00,69.77,69.81,69.48,69.63,182259.0,67.4027,67.4413,67.1225,67.2674,182259.0
2024-05-03 10:20:00,69.63,69.63,69.32,69.43,419336.0,67.2674,67.2674,66.968,67.0742,419336.0
2024-05-03 10:30:00,69.43,69.7,69.43,69.66,135420.0,67.0742,67.3351,67.0742,67.2964,135420.0
2024-05-03 10:40:00,69.66,69.7,69.46,69.48,121556.0,67.2964,67.3351,67.1032,67.1225,121556.0
2024-05-03 10:50:00,69.49,69.72,69.42,69.7,133914.0,67.1322,67.3544,67.0646,67.3351,133914.0
2024-05-03 11:00:00,69.71,69.81,69.61,69.63,56877.0,67.3447,67.4413,67.2481,67.2674,56877.0
2024-05-03 11:10:00,69.63,69.78,69.62,69.74,57301.0,67.2674,67.4124,67.2578,67.3737,57301.0
2024-05-03 11:20:00,69.75,69.8,69.69,69.76,65547.0,67.3834,67.4317,67.3254,67.393,65547.0
2024-05-03 11:30:00,69.76,69.78,69.64,69.74,109458.0,67.393,67.4124,67.2771,67.3737,109458.0
2024-05-03 11:40:00,69.73,69.85,69.71,69.85,97911.0,67.3641,67.48,67.3447,67.48,97911.0
2024-05-03 11:50:00,69.84,69.88,69.73,69.74,63559.0,67.4703,67.509,67.3641,67.3737,63559.0
2024-05-03 12:00:00,69.73,69.78,69.66,69.77,50752.0,67.3641,67.4124,67.2964,67.4027,50752.0
2024-05-03 12:10:00,69.77,69.78,69.72,69.73,53416.0,67.4027,67.4124,67.3544,67.3641,53416.0
2024-05-03 12:20:00,69.73,69.85,69.72,69.84,52387.0,67.3641,67.48,67.3544,67.4703,52387.0
2024-05-03 12:30:00,69.85,69.86,69.69,69.7,102154.0,67.48,67.4896,67.3254,67.3351,102154.0
2024-05-03 12:40:00,69.7,69.87,69.69,69.86,101152.0,67.3351,67.4993,67.3254,67.4896,101152.0
2024-05-03 12:50:00,69.86,69.89,69.83,69.89,43897.0,67.4896,67.5186,67.4607,67.5186,43897.0
2024-05-03 13:00:00,69.89,69.97,69.86,69.86,46588.0,67.5186,67.5959,67.4896,67.4896,46588.0
2024-05-03 13:10:00,69.86,69.88,69.79,69.84,115120.0,67.4896,67.509,67.422,67.4703,115120.0
2024-05-03 13:20:00,69.84,69.85,69.77,69.81,69182.0,67.4703,67.48,67.4027,67.4413,69182.0
2024-05-03 13:30:00,69.82,69.83,69.75,69.83,75250.0,67.451,67.4607,67.3834,67.4607,75250.0
2024-05-03 13:40:00,69.83,69.96,69.82,69.93,58772.0,67.4607,67.5862,67.451,67.5573,58772.0
2024-05-03 13:50:00,69.92,70.05,69.89,70.01,51803.0,67.5476,67.6732,67.5186,67.6346,51803.0
2024-05-03 14:00:00,70.01,70.05,69.88,69.89,87608.0,67.6346,67.6732,67.509,67.5186,87608.0
2024-05-03 14:10:00,69.9,69.96,69.88,69.92,46669.0,67.5283,67.5862,67.509,67.5476,46669.0
2024-05-03 14:20:00,69.92,69.99,69.9,69.93,67362.0,67.5476,67.6152,67.5283,67.5573,67362.0
2024-05-03 14:30:00,69.94,69.96,69.87,69.88,67721.0,67.5669,67.5862,67.4993,67.509,67721.0
2024-05-03 14:40:00,69.85,69.93,69.82,69.9,69780.0,67.48,67.5573,67.451,67.5283,69780.0
2024-05-03 14:50:00,69.91,69.94,69.87,69.9,69640.0,67.5379,67.5669,67.4993,67.5283,69640.0
2024-05-03 15:00:00,69.9,69.94,69.87,69.94,74598.0,67.5283,67.5669,67.4993,67.5669,74598.0
2024-05-03 15:10:00,69.94,69.95,69.85,69.92,93608.0,67.5669,67.5766,67.48,67.5476,93608.0
2024-05-03 15:20:00,69.92,69.93,69.82,69.83,141941.0,67.5476,67.5573,67.451,67.4607,141941.0
2024-05-03 15:30:00,69.83,69.97,69.8,69.94,179846.0,67.4607,67.5959,67.4317,67.5669,179846.0
2024-05-03 15:40:00,69.94,70.01,69.92,69.97,204150.0,67.5669,67.6346,67.5476,67.5959,204150.0
2024-05-03 15:50:00,69.96,70.04,69.83,69.9,802868.0,67.5862,67.6635,67.4607,67.5283,802868.0
2024-05-06 09:30:00,70.07,70.13,69.75,69.86,152295.0,67.6925,67.7505,67.3834,67.4896,152295.0
2024-05-06 09:40:00,69.86,69.94,69.72,69.74,85873.0,67.4896,67.5669,67.3544,67.3737,85873.0
2024-05-06 09:50:00,69.73,69.74,69.48,69.5,77709.0,67.3641,67.3737,67.1225,67.1419,77709.0
2024-05-06 10:00:00,69.51,69.7,69.5,69.6,73935.0,67.1515,67.3351,67.1419,67.2385,73935.0
2024-05-06 10:10:00,69.61,69.81,69.6,69.77,71981.0,67.2481,67.4413,67.2385,67.4027,71981.0
2024-05-06 10:20:00,69.76,69.8,69.64,69.69,78315.0,67.393,67.4317,67.2771,67.3254,78315.0
2024-05-06 10:30:00,69.69,69.82,69.66,69.81,62664.0,67.3254,67.451,67.2964,67.4413,62664.0
2024-05-06 10:40:00,69.81,69.84,69.73,69.78,97825.0,67.4413,67.4703,67.3641,67.4124,97825.0
2024-05-06 10:50:00,69.78,69.9,69.75,69.84,92333.0,67.4124,67.5283,67.3834,67.4703,92333.0
2024-05-06 11:00:00,69.84,69.86,69.71,69.73,84968.0,67.4703,67.4896,67.3447,67.3641,84968.0
2024-05-06 11:10:00,69.73,69.73,69.58,69.62,70888.0,67.3641,67.3641,67.2191,67.2578,70888.0
2024-05-06 11:20:00,69.63,69.64,69.56,69.56,74534.0,67.2674,67.2771,67.1998,67.1998,74534.0
2024-05-06 11:30:00,69.56,69.58,69.47,69.49,58751.0,67.1998,67.2191,67.1129,67.1322,58751.0
2024-05-06 11:40:00,69.5,69.5,69.3,69.31,76045.0,67.1419,67.1419,66.9486,66.9583,76045.0
2024-05-06 11:50:00,69.31,69.38,69.26,69.37,46119.0,66.9583,67.0259,66.91,67.0163,46119.0
2024-05-06 12:00:00,69.36,69.38,69.31,69.36,32121.0,67.0066,67.0259,66.9583,67.0066,32121.0
2024-05-06 12:10:00,69.35,69.41,69.31,69.33,37597.0,66.9969,67.0549,66.9583,66.9776,37597.0
2024-05-06 12:20:00,69.33,69.41,69.31,69.41,45724.0,66.9776,67.0549,66.9583,67.0549,45724.0
2024-05-06 12:30:00,69.41,69.5,69.4,69.5,45800.0,67.0549,67.1419,67.0452,67.1419,45800.0
2024-05-06 12:40:00,69.51,69.61,69.51,69.58,73472.0,67.1515,67.2481,67.1515,67.2191,73472.0
2024-05-06 12:50:00,69.58,69.59,69.53,69.58,41626.0,67.2191,67.2288,67.1708,67.2191,41626.0
2024-05-06 13:00:00,69.58,69.64,69.57,69.59,43810.0,67.2191,67.2771,67.2095,67.2288,43810.0
2024-05-06 13:10:00,69.59,69.66,69.57,69.63,44698.0,67.2288,67.2964,67.2095,67.2674,44698.0
2024-05-06 13:20:00,69.63,69.76,69.62,69.73,55677.0,67.2674,67.393,67.2578,67.3641,55677.0
2024-05-06 13:30:00,69.73,69.77,69.7,69.75,53274.0,67.3641,67.4027,67.3351,67.3834,53274.0
2024-05-06 13:40:00,69.75,69.82,69.73,69.77,49033.0,67.3834,67.451,67.3641,67.4027,49033.0
2024-05-06 13:50:00,69.77,69.82,69.75,69.75,56514.0,67.4027,67.451,67.3834,67.3834,56514.0
2024-05-06 14:00:00,69.75,69.75,69.65,69.68,52644.0,67.3834,67.3834,67.2868,67.3157,52644.0
2024-05-06 14:10:00,69.67,69.73,69.66,69.7,70664.0,67.3061,67.3641,67.2964,67.3351,70664.0
2024-05-06 14:20:00,69.7,69.73,69.64,69.67,75987.0,67.3351,67.3641,67.2771,67.3061,75987.0
2024-05-06 14:30:00,69.67,69.7,69.65,69.67,72997.0,67.3061,67.3351,67.2868,67.3061,72997.0
2024-05-06 14:40:00,69.67,69.72,69.62,69.7,93437.0,67.3061,67.3544,67.2578,67.3351,93437.0
2024-05-06 14:50:00,69.7,69.77,69.64,69.66,124065.0,67.3351,67.4027,67.2771,67.2964,124065.0
2024-05-06 15:00:00,69.66,69.67,69.59,69.62,83685.0,67.2964,67.3061,67.2288,67.2578,83685.0
2024-05-06 15:10:00,69.63,69.63,69.54,69.59,110423.0,67.2674,67.2674,67.1805,67.2288,110423.0
2024-05-06 15:20:00,69.59,69.63,69.56,69.58,105458.0,67.2288,67.2674,67.1998,67.2191,105458.0
2024-05-06 15:30:00,69.58,69.64,69.56,69.64,162359.0,67.2191,67.2771,67.1998,67.2771,162359.0
2024-05-06 15:40:00,69.64,69.71,69.59,69.7,202253.0,67.2771,67.3447,67.2288,67.3351,202253.0
2024-05-06 15:50:00,69.7,69.98,69.67,69.92,648751.0,67.3351,67.6056,67.3061,67.5476,648751.0
2024-05-07 09:30:00,70.34,70.42,70.04,70.4,104941.0,67.9534,68.0306,67.6635,68.0113,104941.0
2024-05-07 09:40:00,70.41,70.55,70.4,70.54,39793.0,68.021,68.1562,68.0113,68.1466,39793.0
2024-05-07 09:50:00,70.55,70.63,70.47,70.49,50955.0,68.1562,68.2335,68.0789,68.0983,50955.0
2024-05-07 10:00:00,70.49,70.7,70.49,70.66,68468.0,68.0983,68.3011,68.0983,68.2625,68468.0
2024-05-07 10:10:00,70.66,70.66,70.53,70.56,35123.0,68.2625,68.2625,68.1369,68.1659,35123.0
2024-05-07 10:20:00,70.56,70.56,70.43,70.5,66490.0,68.1659,68.1659,68.0403,68.1079,66490.0
2024-05-07 10:30:00,70.51,70.55,70.46,70.54,78567.0,68.1176,68.1562,68.0693,68.1466,78567.0
2024-05-07 10:40:00,70.54,70.63,70.51,70.63,47803.0,68.1466,68.2335,68.1176,68.2335,47803.0
2024-05-07 10:50:00,70.63,70.72,70.59,70.7,49676.0,68.2335,68.3205,68.1949,68.3011,49676.0
2024-05-07 11:00:00,70.7,70.7,70.54,70.56,42318.0,68.3011,68.3011,68.1466,68.1659,42318.0
2024-05-07 11:10:00,70.55,70.6,70.53,70.58,52237.0,68.1562,68.2045,68.1369,68.1852,52237.0
2024-05-07 11:20:00,70.59,70.64,70.52,70.53,31224.0,68.1949,68.2432,68.1272,68.1369,31224.0
2024-05-07 11:30:00,70.54,70.6,70.43,70.45,47586.0,68.1466,68.2045,68.0403,68.0596,47586.0
2024-05-07 11:40:00,70.44,70.52,70.41,70.5,32234.0,68.05,68.1272,68.021,68.1079,32234.0
2024-05-07 11:50:00,70.5,70.51,70.47,70.48,31235.0,68.1079,68.1176,68.0789,68.0886,31235.0
2024-05-07 12:00:00,70.48,70.52,70.45,70.49,38125.0,68.0886,68.1272,68.0596,68.0983,38125.0
2024-05-07 12:10:00,70.49,70.54,70.44,70.47,31989.0,68.0983,68.1466,68.05,68.0789,31989.0
2024-05-07 12:20:00,70.48,70.49,70.43,70.47,42341.0,68.0886,68.0983,68.0403,68.0789,42341.0
2024-05-07 12:30:00,70.46,70.5,70.44,70.47,31066.0,68.0693,68.1079,68.05,68.0789,31066.0
2024-05-07 12:40:00,70.47,70.47,70.36,70.4,30515.0,68.0789,68.0789,67.9727,68.0113,30515.0
2024-05-07 12:50:00,70.4,70.4,70.32,70.33,32045.0,68.0113,68.0113,67.934,67.9437,32045.0
2024-05-07 13:00:00,70.32,70.36,70.29,70.35,22615.0,67.934,67.9727,67.9051,67.963,22615.0
2024-05-07 13:10:00,70.36,70.37,70.32,70.35,33533.0,67.9727,67.9823,67.934,67.963,33533.0
2024-05-07 13:20:00,70.34,70.45,70.33,70.42,30761.0,67.9534,68.0596,67.9437,68.0306,30761.0
2024-05-07 13:30:00,70.41,70.46,70.41,70.42,25070.0,68.021,68.0693,68.021,68.0306,25070.0
2024-05-07 13:40:00,70.42,70.46,70.38,70.39,44926.0,68.0306,68.0693,67.992,68.0017,44926.0
2024-05-07 13:50:00,70.39,70.39,70.33,70.37,39231.0,68.0017,68.0017,67.9437,67.9823,39231.0
2024-05-07 14:00:00,70.38,70.46,70.37,70.45,24418.0,67.992,68.0693,67.9823,68.0596,24418.0
2024-05-07 14:10:00,70.44,70.45,70.37,70.4,52132.0,68.05,68.0596,67.9823,68.0113,52132.0
2024-05-07 14:20:00,70.4,70.51,70.37,70.48,47447.0,68.0113,68.1176,67.9823,68.0886,47447.0
2024-05-07 14:30:00,70.48,70.54,70.45,70.53,50331.0,68.0886,68.1466,68.0596,68.1369,50331.0
2024-05-07 14:40:00,70.53,70.57,70.5,70.51,45832.0,68.1369,68.1755,68.1079,68.1176,45832.0
2024-05-07 14:50:00,70.51,70.59,70.49,70.59,49142.0,68.1176,68.1949,68.0983,68.1949,49142.0
2024-05-07 15:00:00,70.59,70.6,70.46,70.47,60049.0,68.1949,68.2045,68.0693,68.0789,60049.0
2024-05-07 15:10:00,70.47,70.55,70.46,70.51,54937.0,68.0789,68.1562,68.0693,68.1176,54937.0
2024-05-07 15:20:00,70.51,70.61,70.5,70.61,64098.0,68.1176,68.2142,68.1079,68.2142,64098.0
2024-05-07 15:30:00,70.61,70.63,70.55,70.61,68514.0,68.2142,68.2335,68.1562,68.2142,68514.0
2024-05-07 15:40:00,70.6,70.72,70.57,70.72,120913.0,68.2045,68.3205,68.1755,68.3205,120913.0
2024-05-07 15:50:00,70.73,70.94,70.72,70.9,548741.0,68.3301,68.533,68.3205,68.4944,548741.0
2024-05-08 09:30:00,70.98,71.06,70.61,70.74,178601.0,68.5716,68.6489,68.2142,68.3398,178601.0
2024-05-08 09:40:00,70.75,70.75,70.56,70.62,64399.0,68.3494,68.3494,68.1659,68.2239,64399.0
2024-05-08 09:50:00,70.62,70.72,70.61,70.62,51900.0,68.2239,68.3205,68.2142,68.2239,51900.0
2024-05-08 10:00:00,70.62,70.78,70.58,70.7,164696.0,68.2239,68.3784,68.1852,68.3011,164696.0
2024-05-08 10:10:00,70.69,70.84,70.66,70.78,87378.0,68.2915,68.4364,68.2625,68.3784,87378.0
2024-05-08 10:20:00,70.79,70.81,70.57,70.6,111565.0,68.3881,68.4074,68.1755,68.2045,111565.0
2024-05-08 10:30:00,70.59,70.66,70.53,70.58,42520.0,68.1949,68.2625,68.1369,68.1852,42520.0
2024-05-08 10:40:00,70.58,70.59,70.38,70.47,65854.0,68.1852,68.1949,67.992,68.0789,65854.0
2024-05-08 10:50:00,70.46,70.48,70.36,70.41,73814.0,68.0693,68.0886,67.9727,68.021,73814.0
2024-05-08 11:00:00,70.41,70.46,70.29,70.31,109461.0,68.021,68.0693,67.9051,67.9244,109461.0
2024-05-08 11:10:00,70.31,70.36,70.22,70.24,172667.0,67.9244,67.9727,67.8374,67.8567,172667.0
2024-05-08 11:20:00,70.25,70.43,70.24,70.4,147640.0,67.8664,68.0403,67.8567,68.0113,147640.0
2024-05-08 11:30:00,70.4,70.44,70.34,70.37,49776.0,68.0113,68.05,67.9534,67.9823,49776.0
2024-05-08 11:40:00,70.38,70.38,70.31,70.31,49399.0,67.992,67.992,67.9244,67.9244,49399.0
2024-05-08 11:50:00,70.32,70.35,70.28,70.31,27243.0,67.934,67.963,67.8954,67.9244,27243.0
2024-05-08 12:00:00,70.31,70.33,70.25,70.31,45287.0,67.9244,67.9437,67.8664,67.9244,45287.0
2024-05-08 12:10:00,70.31,70.36,70.22,70.24,36262.0,67.9244,67.9727,67.8374,67.8567,36262.0
2024-05-08 12:20:00,70.25,70.26,70.21,70.22,30653.0,67.8664,67.8761,67.8278,67.8374,30653.0
2024-05-08 12:30:00,70.22,70.22,70.14,70.17,52708.0,67.8374,67.8374,67.7601,67.7891,52708.0
2024-05-08 12:40:00,70.17,70.25,70.16,70.18,42520.0,67.7891,67.8664,67.7795,67.7988,42520.0
2024-05-08 12:50:00,70.18,70.22,70.17,70.19,26582.0,67.7988,67.8374,67.7891,67.8084,26582.0
2024-05-08 13:00:00,70.19,70.23,70.18,70.2,24633.0,67.8084,67.8471,67.7988,67.8181,24633.0
2024-05-08 13:10:00,70.2,70.21,70.14,70.16,26610.0,67.8181,67.8278,67.7601,67.7795,26610.0
2024-05-08 13:20:00,70.16,70.19,70.14,70.19,35474.0,67.7795,67.8084,67.7601,67.8084,35474.0
2024-05-08 13:30:00,70.18,70.2,70.13,70.16,33205.0,67.7988,67.8181,67.7505,67.7795,33205.0
2024-05-08 13:40:00,70.16,70.23,70.14,70.21,43071.0,67.7795,67.8471,67.7601,67.8278,43071.0
2024-05-08 13:50:00,70.22,70.32,70.21,70.26,44957.0,67.8374,67.934,67.8278,67.8761,44957.0
2024-05-08 14:00:00,70.25,70.3,70.23,70.28,38590.0,67.8664,67.9147,67.8471,67.8954,38590.0
2024-05-08 14:10:00,70.28,70.32,70.27,70.32,41079.0,67.8954,67.934,67.8857,67.934,41079.0
2024-05-08 14:20:00,70.32,70.35,70.27,70.31,87269.0,67.934,67.963,67.8857,67.9244,87269.0
2024-05-08 14:30:00,70.31,70.38,70.23,70.26,126694.0,67.9244,67.992,67.8471,67.8761,126694.0
2024-05-08 14:40:00,70.27,70.41,70.26,70.4,192855.0,67.8857,68.021,67.8761,68.0113,192855.0
2024-05-08 14:50:00,70.4,70.53,70.39,70.5,100207.0,68.0113,68.1369,68.0017,68.1079,100207.0
2024-05-08 15:00:00,70.51,70.64,70.45,70.63,86331.0,68.1176,68.2432,68.0596,68.2335,86331.0
2024-05-08 15:10:00,70.63,70.68,70.6,70.65,172012.0,68.2335,68.2818,68.2045,68.2528,172012.0
2024-05-08 15:20:00,70.65,70.72,70.56,70.6,159787.0,68.2528,68.3205,68.1659,68.2045,159787.0
2024-05-08 15:30:00,70.61,70.66,70.55,70.6,130919.0,68.2142,68.2625,68.1562,68.2045,130919.0
2024-05-08 15:40:00,70.61,70.66,70.56,70.56,141170.0,68.2142,68.2625,68.1659,68.1659,141170.0
2024-05-08 15:50:00,70.57,70.61,70.38,70.41,526199.0,68.1755,68.2142,67.992,68.021,526199.0
2024-05-09 09:30:00,70.64,70.64,69.96,70.07,89583.0,68.2432,68.2432,67.5862,67.6925,89583.0
2024-05-09 09:40:00,70.1,70.52,70.08,70.45,122133.0,67.7215,68.1272,67.7022,68.0596,122133.0
2024-05-09 09:50:00,70.45,70.6,70.44,70.55,86331.0,68.0596,68.2045,68.05,68.1562,86331.0
2024-05-09 10:00:00,70.56,70.56,70.39,70.42,68908.0,68.1659,68.1659,68.0017,68.0306,68908.0
2024-05-09 10:10:00,70.4,70.48,70.36,70.48,67495.0,68.0113,68.0886,67.9727,68.0886,67495.0
2024-05-09 10:20:00,70.48,70.48,70.39,70.39,29101.0,68.0886,68.0886,68.0017,68.0017,29101.0
2024-05-09 10:30:00,70.39,70.41,70.24,70.3,49830.0,68.0017,68.021,67.8567,67.9147,49830.0
2024-05-09 10:40:00,70.3,70.35,70.26,70.34,61726.0,67.9147,67.963,67.8761,67.9534,61726.0
2024-05-09 10:50:00,70.35,70.38,70.28,70.37,104937.0,67.963,67.992,67.8954,67.9823,104937.0
2024-05-09 11:00:00,70.37,70.43,70.28,70.29,98487.0,67.9823,68.0403,67.8954,67.9051,98487.0
2024-05-09 11:10:00,70.28,70.32,70.21,70.24,52431.0,67.8954,67.934,67.8278,67.8567,52431.0
2024-05-09 11:20:00,70.25,70.25,70.12,70.17,49304.0,67.8664,67.8664,67.7408,67.7891,49304.0
2024-05-09 11:30:00,70.18,70.25,70.17,70.23,20010.0,67.7988,67.8664,67.7891,67.8471,20010.0
2024-05-09 11:40:00,70.23,70.29,70.2,70.28,33910.0,67.8471,67.9051,67.8181,67.8954,33910.0
2024-05-09 11:50:00,70.28,70.31,70.23,70.26,32736.0,67.8954,67.9244,67.8471,67.8761,32736.0
2024-05-09 12:00:00,70.25,70.26,70.21,70.25,42663.0,67.8664,67.8761,67.8278,67.8664,42663.0
2024-05-09 12:10:00,70.24,70.26,70.18,70.19,32076.0,67.8567,67.8761,67.7988,67.8084,32076.0
2024-05-09 12:20:00,70.19,70.2,70.15,70.18,35589.0,67.8084,67.8181,67.7698,67.7988,35589.0
2024-05-09 12:30:00,70.19,70.26,70.18,70.21,51951.0,67.8084,67.8761,67.7988,67.8278,51951.0
2024-05-09 12:40:00,70.21,70.25,70.17,70.25,102345.0,67.8278,67.8664,67.7891,67.8664,102345.0
2024-05-09 12:50:00,70.25,70.25,70.19,70.22,35585.0,67.8664,67.8664,67.8084,67.8374,35585.0
2024-05-09 13:00:00,70.22,70.24,70.17,70.19,44225.0,67.8374,67.8567,67.7891,67.8084,44225.0
2024-05-09 13:10:00,70.19,70.21,70.16,70.17,71624.0,67.8084,67.8278,67.7795,67.7891,71624.0
2024-05-09 13:20:00,70.19,70.21,70.11,70.15,76589.0,67.8084,67.8278,67.7312,67.7698,76589.0
2024-05-09 13:30:00,70.16,70.16,70.03,70.05,46741.0,67.7795,67.7795,67.6539,67.6732,46741.0
2024-05-09 13:40:00,70.05,70.1,70.04,70.08,44280.0,67.6732,67.7215,67.6635,67.7022,44280.0
2024-05-09 13:50:00,70.07,70.08,70.01,70.08,40556.0,67.6925,67.7022,67.6346,67.7022,40556.0
2024-05-09 14:00:00,70.08,70.09,70.03,70.06,38277.0,67.7022,67.7118,67.6539,67.6829,38277.0
2024-05-09 14:10:00,70.06,70.07,69.99,70.06,80484.0,67.6829,67.6925,67.6152,67.6829,80484.0
2024-05-09 14:20:00,70.06,70.15,70.02,70.13,46136.0,67.6829,67.7698,67.6442,67.7505,46136.0
2024-05-09 14:30:00,70.12,70.13,70.04,70.08,82641.0,67.7408,67.7505,67.6635,67.7022,82641.0
2024-05-09 14:40:00,70.08,70.09,70.03,70.03,30677.0,67.7022,67.7118,67.6539,67.6539,30677.0
2024-05-09 14:50:00,70.04,70.1,70.03,70.09,40696.0,67.6635,67.7215,67.6539,67.7118,40696.0
2024-05-09 15:00:00,70.09,70.1,69.99,70.0,52723.0,67.7118,67.7215,67.6152,67.6249,52723.0
2024-05-09 15:10:00,70.01,70.03,69.96,70.01,85791.0,67.6346,67.6539,67.5862,67.6346,85791.0
2024-05-09 15:20:00,70.01,70.02,69.93,69.97,85561.0,67.6346,67.6442,67.5573,67.5959,85561.0
2024-05-09 15:30:00,69.97,70.01,69.92,69.94,130982.0,67.5959,67.6346,67.5476,67.5669,130982.0
2024-05-09 15:40:00,69.94,70.03,69.92,70.02,146280.0,67.5669,67.6539,67.5476,67.6442,146280.0
2024-05-09 15:50:00,70.02,70.24,70.01,70.2,754107.0,67.6442,67.8567,67.6346,67.8181,754107.0
2024-05-10 09:30:00,70.05,70.52,69.96,70.51,101263.0,67.6732,68.1272,67.5862,68.1176,101263.0
2024-05-10 09:40:00,70.52,70.62,70.36,70.62,44025.0,68.1272,68.2239,67.9727,68.2239,44025.0
2024-05-10 09:50:00,70.62,70.76,70.59,70.7,58269.0,68.2239,68.3591,68.1949,68.3011,58269.0
2024-05-10 10:00:00,70.7,70.71,70.56,70.59,72928.0,68.3011,68.3108,68.1659,68.1949,72928.0
2024-05-10 10:10:00,70.59,70.71,70.58,70.63,56677.0,68.1949,68.3108,68.1852,68.2335,56677.0
2024-05-10 10:20:00,70.63,70.66,70.54,70.56,68372.0,68.2335,68.2625,68.1466,68.1659,68372.0
2024-05-10 10:30:00,70.56,70.68,70.53,70.63,47640.0,68.1659,68.2818,68.1369,68.2335,47640.0
2024-05-10 10:40:00,70.63,70.63,70.48,70.52,47954.0,68.2335,68.2335,68.0886,68.1272,47954.0
2024-05-10 10:50:00,70.52,70.54,70.42,70.53,184930.0,68.1272,68.1466,68.0306,68.1369,184930.0
2024-05-10 11:00:00,70.53,70.55,70.38,70.42,91455.0,68.1369,68.1562,67.992,68.0306,91455.0
2024-05-10 11:10:00,70.44,70.52,70.44,70.46,27824.0,68.05,68.1272,68.05,68.0693,27824.0
2024-05-10 11:20:00,70.44,70.57,70.39,70.54,106060.0,68.05,68.1755,68.0017,68.1466,106060.0
2024-05-10 11:30:00,70.54,70.7,70.54,70.62,93911.0,68.1466,68.3011,68.1466,68.2239,93911.0
2024-05-10 11:40:00,70.62,70.77,70.6,70.77,70207.0,68.2239,68.3688,68.2045,68.3688,70207.0
2024-05-10 11:50:00,70.77,70.97,70.76,70.97,42575.0,68.3688,68.562,68.3591,68.562,42575.0
2024-05-10 12:00:00,70.97,71.07,70.96,71.04,135118.0,68.562,68.6586,68.5523,68.6296,135118.0
2024-05-10 12:10:00,71.05,71.19,71.0,71.08,99485.0,68.6393,68.7745,68.591,68.6682,99485.0
2024-05-10 12:20:00,71.08,71.14,71.06,71.07,69871.0,68.6682,68.7262,68.6489,68.6586,69871.0
2024-05-10 12:30:00,71.07,71.08,70.97,71.0,46678.0,68.6586,68.6682,68.562,68.591,46678.0
2024-05-10 12:40:00,71.0,71.06,70.97,71.01,56880.0,68.591,68.6489,68.562,68.6006,56880.0
2024-05-10 12:50:00,71.0,71.01,70.9,70.95,54548.0,68.591,68.6006,68.4944,68.5427,54548.0
2024-05-10 13:00:00,70.95,71.03,70.88,71.03,100313.0,68.5427,68.6199,68.475,68.6199,100313.0
2024-05-10 13:10:00,71.03,71.09,71.01,71.01,61984.0,68.6199,68.6779,68.6006,68.6006,61984.0
2024-05-10 13:20:00,71.01,71.09,70.97,71.09,74420.0,68.6006,68.6779,68.562,68.6779,74420.0
2024-05-10 13:30:00,71.09,71.1,71.03,71.09,34886.0,68.6779,68.6876,68.6199,68.6779,34886.0
2024-05-10 13:40:00,71.11,71.15,71.08,71.14,61167.0,68.6972,68.7359,68.6682,68.7262,61167.0
2024-05-10 13:50:00,71.14,71.17,71.11,71.16,36501.0,68.7262,68.7552,68.6972,68.7455,36501.0
2024-05-10 14:00:00,71.15,71.17,71.11,71.15,39169.0,68.7359,68.7552,68.6972,68.7359,39169.0
2024-05-10 14:10:00,71.16,71.17,71.09,71.13,51452.0,68.7455,68.7552,68.6779,68.7165,51452.0
2024-05-10 14:20:00,71.13,71.14,70.99,71.03,50819.0,68.7165,68.7262,68.5813,68.6199,50819.0
2024-05-10 14:30:00,71.02,71.06,70.96,71.05,47431.0,68.6103,68.6489,68.5523,68.6393,47431.0
2024-05-10 14:40:00,71.05,71.12,71.03,71.12,53197.0,68.6393,68.7069,68.6199,68.7069,53197.0
2024-05-10 14:50:00,71.12,71.18,71.1,71.16,44425.0,68.7069,68.7649,68.6876,68.7455,44425.0
2024-05-10 15:00:00,71.16,71.2,71.1,71.19,76062.0,68.7455,68.7842,68.6876,68.7745,76062.0
2024-05-10 15:10:00,71.19,71.24,71.17,71.23,59740.0,68.7745,68.8228,68.7552,68.8132,59740.0
2024-05-10 15:20:00,71.23,71.29,71.19,71.23,104302.0,68.8132,68.8711,68.7745,68.8132,104302.0
2024-05-10 15:30:00,71.24,71.29,71.2,71.29,93261.0,68.8228,68.8711,68.7842,68.8711,93261.0
2024-05-10 15:40:00,71.28,71.29,71.17,71.26,139568.0,68.8615,68.8711,68.7552,68.8421,139568.0
2024-05-10 15:50:00,71.26,71.27,71.16,71.18,600168.0,68.8421,68.8518,68.7455,68.7649,600168.0
2024-05-13 09:30:00,71.48,71.48,71.21,71.35,89405.0,69.0547,69.0547,68.7938,68.9291,89405.0
2024-05-13 09:40:00,71.35,71.57,71.29,71.43,84552.0,68.9291,69.1416,68.8711,69.0064,84552.0
2024-05-13 09:50:00,71.44,71.49,71.33,71.34,69811.0,69.016,69.0643,68.9098,68.9194,69811.0
2024-05-13 10:00:00,71.34,71.45,71.32,71.41,106788.0,68.9194,69.0257,68.9001,68.987,106788.0
2024-05-13 10:10:00,71.42,71.57,71.4,71.54,59907.0,68.9967,69.1416,68.9774,69.1126,59907.0
2024-05-13 10:20:00,71.54,71.66,71.51,71.65,58354.0,69.1126,69.2286,69.0837,69.2189,58354.0
2024-05-13 10:30:00,71.65,71.84,71.61,71.83,90686.0,69.2189,69.4025,69.1803,69.3928,90686.0
2024-05-13 10:40:00,71.83,71.91,71.74,71.84,87282.0,69.3928,69.4701,69.3059,69.4025,87282.0
2024-05-13 10:50:00,71.84,71.89,71.82,71.89,71613.0,69.4025,69.4508,69.3831,69.4508,71613.0
2024-05-13 11:00:00,71.89,71.94,71.81,71.9,114882.0,69.4508,69.4991,69.3735,69.4604,114882.0
2024-05-13 11:10:00,71.9,71.94,71.83,71.92,121030.0,69.4604,69.4991,69.3928,69.4797,121030.0
2024-05-13 11:20:00,71.92,71.94,71.82,71.84,122342.0,69.4797,69.4991,69.3831,69.4025,122342.0
2024-05-13 11:30:00,71.84,71.84,71.73,71.75,59721.0,69.4025,69.4025,69.2962,69.3155,59721.0
2024-05-13 11:40:00,71.75,71.77,71.66,71.68,51456.0,69.3155,69.3348,69.2286,69.2479,51456.0
2024-05-13 11:50:00,71.67,71.8,71.67,71.75,48346.0,69.2382,69.3638,69.2382,69.3155,48346.0
2024-05-13 12:00:00,71.75,71.77,71.67,71.68,66035.0,69.3155,69.3348,69.2382,69.2479,66035.0
2024-05-13 12:10:00,71.68,71.74,71.67,71.7,58535.0,69.2479,69.3059,69.2382,69.2672,58535.0
2024-05-13 12:20:00,71.7,71.72,71.61,71.62,52957.0,69.2672,69.2865,69.1803,69.1899,52957.0
2024-05-13 12:30:00,71.62,71.63,71.55,71.61,61352.0,69.1899,69.1996,69.1223,69.1803,61352.0
2024-05-13 12:40:00,71.6,71.69,71.58,71.63,38085.0,69.1706,69.2575,69.1513,69.1996,38085.0
2024-05-13 12:50:00,71.64,71.67,71.59,71.61,55703.0,69.2092,69.2382,69.1609,69.1803,55703.0
2024-05-13 13:00:00,71.61,71.67,71.58,71.64,60666.0,69.1803,69.2382,69.1513,69.2092,60666.0
2024-05-13 13:10:00,71.64,71.69,71.59,71.67,49505.0,69.2092,69.2575,69.1609,69.2382,49505.0
2024-05-13 13:20:00,71.66,71.73,71.64,71.66,102009.0,69.2286,69.2962,69.2092,69.2286,102009.0
2024-05-13 13:30:00,71.66,71.69,71.54,71.55,91147.0,69.2286,69.2575,69.1126,69.1223,91147.0
2024-05-13 13:40:00,71.55,71.57,71.49,71.53,76843.0,69.1223,69.1416,69.0643,69.103,76843.0
2024-05-13 13:50:00,71.53,71.62,71.53,71.62,91390.0,69.103,69.1899,69.103,69.1899,91390.0
2024-05-13 14:00:00,71.62,71.62,71.47,71.53,177216.0,69.1899,69.1899,69.045,69.103,177216.0
2024-05-13 14:10:00,71.53,71.55,71.51,71.55,61868.0,69.103,69.1223,69.0837,69.1223,61868.0
2024-05-13 14:20:00,71.55,71.6,71.53,71.55,89133.0,69.1223,69.1706,69.103,69.1223,89133.0
2024-05-13 14:30:00,71.55,71.61,71.54,71.59,83831.0,69.1223,69.1803,69.1126,69.1609,83831.0
2024-05-13 14:40:00,71.59,71.6,71.53,71.53,113290.0,69.1609,69.1706,69.103,69.103,113290.0
2024-05-13 14:50:00,71.53,71.55,71.41,71.45,123268.0,69.103,69.1223,68.987,69.0257,123268.0
2024-05-13 15:00:00,71.45,71.49,71.41,71.48,66647.0,69.0257,69.0643,68.987,69.0547,66647.0
2024-05-13 15:10:00,71.49,71.55,71.48,71.55,74734.0,69.0643,69.1223,69.0547,69.1223,74734.0
2024-05-13 15:20:00,71.54,71.58,71.51,71.55,97753.0,69.1126,69.1513,69.0837,69.1223,97753.0
2024-05-13 15:30:00,71.55,71.58,71.51,71.56,76705.0,69.1223,69.1513,69.0837,69.132,76705.0
2024-05-13 15:40:00,71.56,71.59,71.45,71.59,137111.0,69.132,69.1609,69.0257,69.1609,137111.0
2024-05-13 15:50:00,71.59,71.82,71.59,71.77,623396.0,69.1609,69.3831,69.1609,69.3348,623396.0
2024-05-14 09:30:00,71.89,72.0,71.66,71.77,182360.0,69.4508,69.557,69.2286,69.3348,182360.0
2024-05-14 09:40:00,71.77,71.81,71.52,71.64,48669.0,69.3348,69.3735,69.0933,69.2092,48669.0
2024-05-14 09:50:00,71.65,71.72,71.65,71.72,59884.0,69.2189,69.2865,69.2189,69.2865,59884.0
2024-05-14 10:00:00,71.72,71.87,71.72,71.8,30029.0,69.2865,69.4314,69.2865,69.3638,30029.0
2024-05-14 10:10:00,71.81,71.9,71.72,71.72,42529.0,69.3735,69.4604,69.2865,69.2865,42529.0
2024-05-14 10:20:00,71.73,71.81,71.67,71.77,33184.0,69.2962,69.3735,69.2382,69.3348,33184.0
2024-05-14 10:30:00,71.77,71.84,71.56,71.61,94208.0,69.3348,69.4025,69.132,69.1803,94208.0
2024-05-14 10:40:00,71.6,71.6,71.42,71.43,72600.0,69.1706,69.1706,68.9967,69.0064,72600.0
2024-05-14 10:50:00,71.43,71.52,71.39,71.51,81981.0,69.0064,69.0933,68.9677,69.0837,81981.0
2024-05-14 11:00:00,71.51,71.54,71.41,71.44,34565.0,69.0837,69.1126,68.987,69.016,34565.0
2024-05-14 11:10:00,71.44,71.45,71.28,71.38,40868.0,69.016,69.0257,68.8615,68.9581,40868.0
2024-05-14 11:20:00,71.39,71.46,71.38,71.43,32660.0,68.9677,69.0354,68.9581,69.0064,32660.0
2024-05-14 11:30:00,71.44,71.49,71.43,71.47,24474.0,69.016,69.0643,69.0064,69.045,24474.0
2024-05-14 11:40:00,71.46,71.49,71.41,71.45,46788.0,69.0354,69.0643,68.987,69.0257,46788.0
2024-05-14 11:50:00,71.44,71.48,71.35,71.36,34302.0,69.016,69.0547,68.9291,68.9387,34302.0
2024-05-14 12:00:00,71.37,71.4,71.31,71.4,25348.0,68.9484,68.9774,68.8904,68.9774,25348.0
2024-05-14 12:10:00,71.39,71.49,71.37,71.48,101982.0,68.9677,69.0643,68.9484,69.0547,101982.0
2024-05-14 12:20:00,71.48,71.58,71.47,71.57,22911.0,69.0547,69.1513,69.045,69.1416,22911.0
2024-05-14 12:30:00,71.58,71.6,71.53,71.59,33895.0,69.1513,69.1706,69.103,69.1609,33895.0
2024-05-14 12:40:00,71.59,71.62,71.48,71.48,63774.0,69.1609,69.1899,69.0547,69.0547,63774.0
2024-05-14 12:50:00,71.49,71.52,71.46,71.5,29644.0,69.0643,69.0933,69.0354,69.074,29644.0
2024-05-14 13:00:00,71.5,71.51,71.41,71.44,25001.0,69.074,69.0837,68.987,69.016,25001.0
2024-05-14 13:10:00,71.45,71.49,71.43,71.47,24267.0,69.0257,69.0643,69.0064,69.045,24267.0
2024-05-14 13:20:00,71.46,71.51,71.43,71.51,37100.0,69.0354,69.0837,69.0064,69.0837,37100.0
2024-05-14 13:30:00,71.51,71.56,71.49,71.53,43353.0,69.0837,69.132,69.0643,69.103,43353.0
2024-05-14 13:40:00,71.53,71.62,71.52,71.61,26091.0,69.103,69.1899,69.0933,69.1803,26091.0
2024-05-14 13:50:00,71.61,71.66,71.56,71.66,42764.0,69.1803,69.2286,69.132,69.2286,42764.0
2024-05-14 14:00:00,71.65,71.67,71.61,71.64,34173.0,69.2189,69.2382,69.1803,69.2092,34173.0
2024-05-14 14:10:00,71.64,71.72,71.63,71.71,44238.0,69.2092,69.2865,69.1996,69.2769,44238.0
2024-05-14 14:20:00,71.71,71.74,71.68,71.7,43419.0,69.2769,69.3059,69.2479,69.2672,43419.0
2024-05-14 14:30:00,71.7,71.83,71.69,71.83,50388.0,69.2672,69.3928,69.2575,69.3928,50388.0
2024-05-14 14:40:00,71.82,71.89,71.77,71.81,104294.0,69.3831,69.4508,69.3348,69.3735,104294.0
2024-05-14 14:50:00,71.8,71.89,71.8,71.87,40419.0,69.3638,69.4508,69.3638,69.4314,40419.0
2024-05-14 15:00:00,71.86,71.87,71.77,71.81,46798.0,69.4218,69.4314,69.3348,69.3735,46798.0
2024-05-14 15:10:00,71.81,71.81,71.74,71.78,52498.0,69.3735,69.3735,69.3059,69.3445,52498.0
2024-05-14 15:20:00,71.77,71.88,71.77,71.85,75194.0,69.3348,69.4411,69.3348,69.4121,75194.0
2024-05-14 15:30:00,71.86,71.86,71.8,71.81,70404.0,69.4218,69.4218,69.3638,69.3735,70404.0
2024-05-14 15:40:00,71.81,72.0,71.8,71.98,270112.0,69.3735,69.557,69.3638,69.5377,270112.0
2024-05-14 15:50:00,71.99,72.06,71.92,71.93,833383.0,69.5474,69.615,69.4797,69.4894,833383.0
2024-05-15 09:30:00,72.03,72.11,71.62,71.7,194350.0,69.586,69.6633,69.1899,69.2672,194350.0
2024-05-15 09:40:00,71.7,71.78,71.56,71.73,75528.0,69.2672,69.3445,69.132,69.2962,75528.0
2024-05-15 09:50:00,71.73,71.79,71.67,71.74,191581.0,69.2962,69.3542,69.2382,69.3059,191581.0
2024-05-15 10:00:00,71.74,71.84,71.67,71.77,129722.0,69.3059,69.4025,69.2382,69.3348,129722.0
2024-05-15 10:10:00,71.78,71.84,71.75,71.81,51528.0,69.3445,69.4025,69.3155,69.3735,51528.0
2024-05-15 10:20:00,71.81,71.9,71.8,71.84,93456.0,69.3735,69.4604,69.3638,69.4025,93456.0
2024-05-15 10:30:00,71.85,71.98,71.84,71.89,58505.0,69.4121,69.5377,69.4025,69.4508,58505.0
2024-05-15 10:40:00,71.9,71.93,71.77,71.81,176780.0,69.4604,69.4894,69.3348,69.3735,176780.0
2024-05-15 10:50:00,71.82,71.84,71.73,71.79,89298.0,69.3831,69.4025,69.2962,69.3542,89298.0
2024-05-15 11:00:00,71.81,71.95,71.78,71.92,54217.0,69.3735,69.5087,69.3445,69.4797,54217.0
2024-05-15 11:10:00,71.91,71.98,71.86,71.88,119390.0,69.4701,69.5377,69.4218,69.4411,119390.0
2024-05-15 11:20:00,71.88,71.88,71.73,71.77,42745.0,69.4411,69.4411,69.2962,69.3348,42745.0
2024-05-15 11:30:00,71.77,71.84,71.7,71.7,44420.0,69.3348,69.4025,69.2672,69.2672,44420.0
2024-05-15 11:40:00,71.7,71.71,71.6,71.61,32807.0,69.2672,69.2769,69.1706,69.1803,32807.0
2024-05-15 11:50:00,71.62,71.67,71.58,71.62,68286.0,69.1899,69.2382,69.1513,69.1899,68286.0
2024-05-15 12:00:00,71.63,71.64,71.52,71.55,49078.0,69.1996,69.2092,69.0933,69.1223,49078.0
2024-05-15 12:10:00,71.55,71.57,71.49,71.53,38240.0,69.1223,69.1416,69.0643,69.103,38240.0
2024-05-15 12:20:00,71.54,71.6,71.44,71.58,57687.0,69.1126,69.1706,69.016,69.1513,57687.0
2024-05-15 12:30:00,71.58,71.62,71.55,71.57,34266.0,69.1513,69.1899,69.1223,69.1416,34266.0
2024-05-15 12:40:00,71.57,71.7,71.57,71.69,24183.0,69.1416,69.2672,69.1416,69.2575,24183.0
2024-05-15 12:50:00,71.69,71.71,71.63,71.65,62455.0,69.2575,69.2769,69.1996,69.2189,62455.0
2024-05-15 13:00:00,71.65,71.67,71.61,71.62,31077.0,69.2189,69.2382,69.1803,69.1899,31077.0
2024-05-15 13:10:00,71.62,71.75,71.57,71.74,126244.0,69.1899,69.3155,69.1416,69.3059,126244.0
2024-05-15 13:20:00,71.74,71.82,71.7,71.82,94474.0,69.3059,69.3831,69.2672,69.3831,94474.0
2024-05-15 13:30:00,71.81,71.84,71.71,71.72,86369.0,69.3735,69.4025,69.2769,69.2865,86369.0
2024-05-15 13:40:00,71.72,71.74,71.67,71.69,18208.0,69.2865,69.3059,69.2382,69.2575,18208.0
2024-05-15 13:50:00,71.7,71.81,71.69,71.79,42155.0,69.2672,69.3735,69.2575,69.3542,42155.0
2024-05-15 14:00:00,71.78,71.81,71.74,71.8,58969.0,69.3445,69.3735,69.3059,69.3638,58969.0
2024-05-15 14:10:00,71.79,71.83,71.7,71.74,50355.0,69.3542,69.3928,69.2672,69.3059,50355.0
2024-05-15 14:20:00,71.74,71.74,71.65,71.69,43303.0,69.3059,69.3059,69.2189,69.2575,43303.0
2024-05-15 14:30:00,71.69,71.74,71.66,71.72,46323.0,69.2575,69.3059,69.2286,69.2865,46323.0
2024-05-15 14:40:00,71.71,71.73,71.65,71.7,39718.0,69.2769,69.2962,69.2189,69.2672,39718.0
2024-05-15 14:50:00,71.71,71.78,71.7,71.73,86833.0,69.2769,69.3445,69.2672,69.2962,86833.0
2024-05-15 15:00:00,71.72,71.74,71.65,71.73,95216.0,69.2865,69.3059,69.2189,69.2962,95216.0
2024-05-15 15:10:00,71.73,71.75,71.67,71.68,77660.0,69.2962,69.3155,69.2382,69.2479,77660.0
2024-05-15 15:20:00,71.69,71.74,71.59,71.61,104102.0,69.2575,69.3059,69.1609,69.1803,104102.0
2024-05-15 15:30:00,71.59,71.64,71.55,71.59,91238.0,69.1609,69.2092,69.1223,69.1609,91238.0
2024-05-15 15:40:00,71.59,71.61,71.38,71.39,220289.0,69.1609,69.1803,68.9581,68.9677,220289.0
2024-05-15 15:50:00,71.39,71.45,71.28,71.32,618716.0,68.9677,69.0257,68.8615,68.9001,618716.0
2024-05-16 09:30:00,71.28,71.49,71.28,71.36,122710.0,68.8615,69.0643,68.8615,68.9387,122710.0
2024-05-16 09:40:00,71.35,71.56,71.34,71.47,33729.0,68.9291,69.132,68.9194,69.045,33729.0
2024-05-16 09:50:00,71.48,71.58,71.41,71.45,55668.0,69.0547,69.1513,68.987,69.0257,55668.0
2024-05-16 10:00:00,71.45,71.56,71.41,71.49,68537.0,69.0257,69.132,68.987,69.0643,68537.0
2024-05-16 10:10:00,71.5,71.5,71.42,71.44,44888.0,69.074,69.074,68.9967,69.016,44888.0
2024-05-16 10:20:00,71.43,71.53,71.42,71.51,58094.0,69.0064,69.103,68.9967,69.0837,58094.0
2024-05-16 10:30:00,71.5,71.68,71.49,71.67,43423.0,69.074,69.2479,69.0643,69.2382,43423.0
2024-05-16 10:40:00,71.67,71.73,71.62,71.72,34388.0,69.2382,69.2962,69.1899,69.2865,34388.0
2024-05-16 10:50:00,71.71,71.84,71.62,71.84,97988.0,69.2769,69.4025,69.1899,69.4025,97988.0
2024-05-16 11:00:00,71.83,71.85,71.7,71.74,44860.0,69.3928,69.4121,69.2672,69.3059,44860.0
2024-05-16 11:10:00,71.74,71.76,71.63,71.65,45275.0,69.3059,69.3252,69.1996,69.2189,45275.0
2024-05-16 11:20:00,71.65,71.76,71.65,71.72,34021.0,69.2189,69.3252,69.2189,69.2865,34021.0
2024-05-16 11:30:00,71.73,71.78,71.7,71.73,43953.0,69.2962,69.3445,69.2672,69.2962,43953.0
2024-05-16 11:40:00,71.73,71.76,71.71,71.73,30348.0,69.2962,69.3252,69.2769,69.2962,30348.0
2024-05-16 11:50:00,71.73,71.81,71.69,71.73,284659.0,69.2962,69.3735,69.2575,69.2962,284659.0
2024-05-16 12:00:00,71.73,71.79,71.72,71.74,58893.0,69.2962,69.3542,69.2865,69.3059,58893.0
2024-05-16 12:10:00,71.76,71.85,71.75,71.83,68201.0,69.3252,69.4121,69.3155,69.3928,68201.0
2024-05-16 12:20:00,71.85,71.92,71.82,71.85,38653.0,69.4121,69.4797,69.3831,69.4121,38653.0
2024-05-16 12:30:00,71.84,71.85,71.78,71.81,35966.0,69.4025,69.4121,69.3445,69.3735,35966.0
2024-05-16 12:40:00,71.81,71.82,71.77,71.81,41243.0,69.3735,69.3831,69.3348,69.3735,41243.0
2024-05-16 12:50:00,71.81,71.9,71.8,71.84,39688.0,69.3735,69.4604,69.3638,69.4025,39688.0
2024-05-16 13:00:00,71.84,71.87,71.83,71.84,35554.0,69.4025,69.4314,69.3928,69.4025,35554.0
2024-05-16 13:10:00,71.84,71.86,71.77,71.81,34169.0,69.4025,69.4218,69.3348,69.3735,34169.0
2024-05-16 13:20:00,71.81,71.81,71.73,71.75,88073.0,69.3735,69.3735,69.2962,69.3155,88073.0
2024-05-16 13:30:00,71.75,71.78,71.68,71.68,69349.0,69.3155,69.3445,69.2479,69.2479,69349.0
2024-05-16 13:40:00,71.68,71.76,71.68,71.76,37709.0,69.2479,69.3252,69.2479,69.3252,37709.0
2024-05-16 13:50:00,71.76,71.81,71.72,71.77,41078.0,69.3252,69.3735,69.2865,69.3348,41078.0
2024-05-16 14:00:00,71.77,71.8,71.72,71.8,51733.0,69.3348,69.3638,69.2865,69.3638,51733.0
2024-05-16 14:10:00,71.8,71.81,71.75,71.76,78294.0,69.3638,69.3735,69.3155,69.3252,78294.0
2024-05-16 14:20:00,71.77,71.91,71.77,71.91,93410.0,69.3348,69.4701,69.3348,69.4701,93410.0
2024-05-16 14:30:00,71.91,71.95,71.87,71.92,84192.0,69.4701,69.5087,69.4314,69.4797,84192.0
2024-05-16 14:40:00,71.92,71.99,71.89,71.91,70797.0,69.4797,69.5474,69.4508,69.4701,70797.0
2024-05-16 14:50:00,71.91,71.97,71.9,71.92,82630.0,69.4701,69.528,69.4604,69.4797,82630.0
2024-05-16 15:00:00,71.92,71.96,71.88,71.92,98056.0,69.4797,69.5184,69.4411,69.4797,98056.0
2024-05-16 15:10:00,71.92,71.93,71.86,71.9,105663.0,69.4797,69.4894,69.4218,69.4604,105663.0
2024-05-16 15:20:00,71.9,71.92,71.84,71.89,111452.0,69.4604,69.4797,69.4025,69.4508,111452.0
2024-05-16 15:30:00,71.9,71.93,71.84,71.89,134201.0,69.4604,69.4894,69.4025,69.4508,134201.0
2024-05-16 15:40:00,71.89,71.93,71.87,71.92,121397.0,69.4508,69.4894,69.4314,69.4797,121397.0
2024-05-16 15:50:00,71.92,72.03,71.9,71.91,480627.0,69.4797,69.586,69.4604,69.4701,480627.0
2024-05-17 09:30:00,71.73,71.93,71.22,71.22,450092.0,69.2962,69.4894,68.8035,68.8035,450092.0
2024-05-17 09:40:00,71.26,71.54,71.22,71.51,140305.0,68.8421,69.1126,68.8035,69.0837,140305.0
2024-05-17 09:50:00,71.51,71.65,71.46,71.59,117166.0,69.0837,69.2189,69.0354,69.1609,117166.0
2024-05-17 10:00:00,71.59,71.92,71.58,71.85,80306.0,69.1609,69.4797,69.1513,69.4121,80306.0
2024-05-17 10:10:00,71.85,71.95,71.78,71.94,153626.0,69.4121,69.5087,69.3445,69.4991,153626.0
2024-05-17 10:20:00,71.96,71.97,71.8,71.88,156910.0,69.5184,69.528,69.3638,69.4411,156910.0
2024-05-17 10:30:00,71.88,71.91,71.79,71.8,67013.0,69.4411,69.4701,69.3542,69.3638,67013.0
2024-05-17 10:40:00,71.79,71.8,71.67,71.71,56197.0,69.3542,69.3638,69.2382,69.2769,56197.0
2024-05-17 10:50:00,71.71,71.84,71.71,71.8,34754.0,69.2769,69.4025,69.2769,69.3638,34754.0
2024-05-17 11:00:00,71.8,71.81,71.74,71.75,62478.0,69.3638,69.3735,69.3059,69.3155,62478.0
2024-05-17 11:10:00,71.75,71.77,71.71,71.75,34861.0,69.3155,69.3348,69.2769,69.3155,34861.0
2024-05-17 11:20:00,71.74,71.8,71.72,71.78,33137.0,69.3059,69.3638,69.2865,69.3445,33137.0
2024-05-17 11:30:00,71.78,71.78,71.61,71.65,69072.0,69.3445,69.3445,69.1803,69.2189,69072.0
2024-05-17 11:40:00,71.65,71.69,71.63,71.67,40986.0,69.2189,69.2575,69.1996,69.2382,40986.0
2024-05-17 11:50:00,71.67,71.76,71.66,71.73,32198.0,69.2382,69.3252,69.2286,69.2962,32198.0
2024-05-17 12:00:00,71.73,71.76,71.68,71.7,38245.0,69.2962,69.3252,69.2479,69.2672,38245.0
2024-05-17 12:10:00,71.7,71.71,71.63,71.65,40273.0,69.2672,69.2769,69.1996,69.2189,40273.0
2024-05-17 12:20:00,71.65,71.65,71.57,71.61,51672.0,69.2189,69.2189,69.1416,69.1803,51672.0
2024-05-17 12:30:00,71.61,71.62,71.59,71.6,28651.0,69.1803,69.1899,69.1609,69.1706,28651.0
2024-05-17 12:40:00,71.59,71.61,71.56,71.61,28658.0,69.1609,69.1803,69.132,69.1803,28658.0
2024-05-17 12:50:00,71.61,71.62,71.51,71.53,80004.0,69.1803,69.1899,69.0837,69.103,80004.0
2024-05-17 13:00:00,71.53,71.6,71.51,71.6,45321.0,69.103,69.1706,69.0837,69.1706,45321.0
2024-05-17 13:10:00,71.61,71.61,71.51,71.53,46546.0,69.1803,69.1803,69.0837,69.103,46546.0
2024-05-17 13:20:00,71.54,71.59,71.53,71.56,63304.0,69.1126,69.1609,69.103,69.132,63304.0
2024-05-17 13:30:00,71.55,71.55,71.49,71.51,124853.0,69.1223,69.1223,69.0643,69.0837,124853.0
2024-05-17 13:40:00,71.51,71.54,71.49,71.51,49110.0,69.0837,69.1126,69.0643,69.0837,49110.0
2024-05-17 13:50:00,71.51,71.51,71.42,71.44,47058.0,69.0837,69.0837,68.9967,69.016,47058.0
2024-05-17 14:00:00,71.44,71.48,71.42,71.42,45569.0,69.016,69.0547,68.9967,68.9967,45569.0
2024-05-17 14:10:00,71.42,71.45,71.36,71.37,35383.0,68.9967,69.0257,68.9387,68.9484,35383.0
2024-05-17 14:20:00,71.38,71.42,71.36,71.41,41891.0,68.9581,68.9967,68.9387,68.987,41891.0
2024-05-17 14:30:00,71.41,71.43,71.36,71.4,89614.0,68.987,69.0064,68.9387,68.9774,89614.0
2024-05-17 14:40:00,71.4,71.42,71.36,71.37,56652.0,68.9774,68.9967,68.9387,68.9484,56652.0
2024-05-17 14:50:00,71.37,71.4,71.35,71.38,52327.0,68.9484,68.9774,68.9291,68.9581,52327.0
2024-05-17 15:00:00,71.38,71.38,71.27,71.27,59461.0,68.9581,68.9581,68.8518,68.8518,59461.0
2024-05-17 15:10:00,71.28,71.33,71.24,71.3,68411.0,68.8615,68.9098,68.8228,68.8808,68411.0
2024-05-17 15:20:00,71.3,71.34,71.26,71.33,68968.0,68.8808,68.9194,68.8421,68.9098,68968.0
2024-05-17 15:30:00,71.33,71.37,71.29,71.34,71796.0,68.9098,68.9484,68.8711,68.9194,71796.0
2024-05-17 15:40:00,71.35,71.4,71.34,71.37,98216.0,68.9291,68.9774,68.9194,68.9484,98216.0
2024-05-17 15:50:00,71.37,71.41,71.16,71.22,963897.0,68.9484,68.987,68.7455,68.8035,963897.0
2024-05-20 09:30:00,71.27,71.37,70.8,70.94,251287.0,68.8518,68.9484,68.3977,68.533,251287.0
2024-05-20 09:40:00,70.94,70.97,70.68,70.77,95402.0,68.533,68.562,68.2818,68.3688,95402.0
2024-05-20 09:50:00,70.77,70.81,70.56,70.58,71694.0,68.3688,68.4074,68.1659,68.1852,71694.0
2024-05-20 10:00:00,70.56,70.64,70.42,70.63,56929.0,68.1659,68.2432,68.0306,68.2335,56929.0
2024-05-20 10:10:00,70.64,70.76,70.59,70.7,49426.0,68.2432,68.3591,68.1949,68.3011,49426.0
2024-05-20 10:20:00,70.72,70.78,70.64,70.76,112117.0,68.3205,68.3784,68.2432,68.3591,112117.0
2024-05-20 10:30:00,70.76,70.77,70.54,70.57,47264.0,68.3591,68.3688,68.1466,68.1755,47264.0
2024-05-20 10:40:00,70.56,70.77,70.56,70.77,47429.0,68.1659,68.3688,68.1659,68.3688,47429.0
2024-05-20 10:50:00,70.77,70.81,70.7,70.78,36904.0,68.3688,68.4074,68.3011,68.3784,36904.0
2024-05-20 11:00:00,70.78,70.92,70.77,70.92,33623.0,68.3784,68.5137,68.3688,68.5137,33623.0
2024-05-20 11:10:00,70.91,70.95,70.88,70.91,31127.0,68.504,68.5427,68.475,68.504,31127.0
2024-05-20 11:20:00,70.92,70.96,70.84,70.85,34783.0,68.5137,68.5523,68.4364,68.446,34783.0
2024-05-20 11:30:00,70.84,70.93,70.84,70.9,31466.0,68.4364,68.5233,68.4364,68.4944,31466.0
2024-05-20 11:40:00,70.89,70.94,70.82,70.84,55424.0,68.4847,68.533,68.4171,68.4364,55424.0
2024-05-20 11:50:00,70.85,70.88,70.79,70.84,50891.0,68.446,68.475,68.3881,68.4364,50891.0
2024-05-20 12:00:00,70.84,70.86,70.72,70.73,36817.0,68.4364,68.4557,68.3205,68.3301,36817.0
2024-05-20 12:10:00,70.72,70.72,70.66,70.69,30273.0,68.3205,68.3205,68.2625,68.2915,30273.0
2024-05-20 12:20:00,70.68,70.7,70.61,70.65,38541.0,68.2818,68.3011,68.2142,68.2528,38541.0
2024-05-20 12:30:00,70.65,70.65,70.58,70.59,36671.0,68.2528,68.2528,68.1852,68.1949,36671.0
2024-05-20 12:40:00,70.59,70.62,70.57,70.59,32213.0,68.1949,68.2239,68.1755,68.1949,32213.0
2024-05-20 12:50:00,70.59,70.69,70.59,70.67,47464.0,68.1949,68.2915,68.1949,68.2722,47464.0
2024-05-20 13:00:00,70.67,70.8,70.67,70.78,57129.0,68.2722,68.3977,68.2722,68.3784,57129.0
2024-05-20 13:10:00,70.78,70.82,70.69,70.7,36107.0,68.3784,68.4171,68.2915,68.3011,36107.0
2024-05-20 13:20:00,70.69,70.74,70.61,70.62,51467.0,68.2915,68.3398,68.2142,68.2239,51467.0
2024-05-20 13:30:00,70.62,70.63,70.51,70.53,34985.0,68.2239,68.2335,68.1176,68.1369,34985.0
2024-05-20 13:40:00,70.52,70.57,70.43,70.43,36743.0,68.1272,68.1755,68.0403,68.0403,36743.0
2024-05-20 13:50:00,70.42,70.44,70.35,70.41,62595.0,68.0306,68.05,67.963,68.021,62595.0
2024-05-20 14:00:00,70.41,70.42,70.26,70.28,39519.0,68.021,68.0306,67.8761,67.8954,39519.0
2024-05-20 14:10:00,70.29,70.36,70.25,70.31,44641.0,67.9051,67.9727,67.8664,67.9244,44641.0
2024-05-20 14:20:00,70.31,70.39,70.3,70.36,38360.0,67.9244,68.0017,67.9147,67.9727,38360.0
2024-05-20 14:30:00,70.35,70.42,70.35,70.39,41768.0,67.963,68.0306,67.963,68.0017,41768.0
2024-05-20 14:40:00,70.38,70.39,70.33,70.36,49307.0,67.992,68.0017,67.9437,67.9727,49307.0
2024-05-20 14:50:00,70.36,70.36,70.28,70.34,38147.0,67.9727,67.9727,67.8954,67.9534,38147.0
2024-05-20 15:00:00,70.34,70.4,70.33,70.4,43363.0,67.9534,68.0113,67.9437,68.0113,43363.0
2024-05-20 15:10:00,70.4,70.44,70.37,70.39,52420.0,68.0113,68.05,67.9823,68.0017,52420.0
2024-05-20 15:20:00,70.39,70.41,70.35,70.36,65537.0,68.0017,68.021,67.963,67.9727,65537.0
2024-05-20 15:30:00,70.36,70.37,70.3,70.31,72190.0,67.9727,67.9823,67.9147,67.9244,72190.0
2024-05-20 15:40:00,70.31,70.34,70.26,70.29,111110.0,67.9244,67.9534,67.8761,67.9051,111110.0
2024-05-20 15:50:00,70.28,70.36,70.21,70.28,556176.0,67.8954,67.9727,67.8278,67.8954,556176.0
2024-05-21 09:30:00,70.61,70.61,70.12,70.33,118366.0,68.2142,68.2142,67.7408,67.9437,118366.0
2024-05-21 09:40:00,70.33,70.54,70.29,70.47,46167.0,67.9437,68.1466,67.9051,68.0789,46167.0
2024-05-21 09:50:00,70.46,70.6,70.38,70.59,34497.0,68.0693,68.2045,67.992,68.1949,34497.0
2024-05-21 10:00:00,70.59,70.89,70.58,70.74,356192.0,68.1949,68.4847,68.1852,68.3398,356192.0
2024-05-21 10:10:00,70.73,70.75,70.6,70.6,50668.0,68.3301,68.3494,68.2045,68.2045,50668.0
2024-05-21 10:20:00,70.6,70.61,70.46,70.47,37190.0,68.2045,68.2142,68.0693,68.0789,37190.0
2024-05-21 10:30:00,70.47,70.47,70.23,70.24,50446.0,68.0789,68.0789,67.8471,67.8567,50446.0
2024-05-21 10:40:00,70.25,70.25,70.02,70.1,87096.0,67.8664,67.8664,67.6442,67.7215,87096.0
2024-05-21 10:50:00,70.09,70.12,70.01,70.03,37151.0,67.7118,67.7408,67.6346,67.6539,37151.0
2024-05-21 11:00:00,70.02,70.19,70.0,70.18,33504.0,67.6442,67.8084,67.6249,67.7988,33504.0
2024-05-21 11:10:00,70.18,70.38,70.17,70.37,41979.0,67.7988,67.992,67.7891,67.9823,41979.0
2024-05-21 11:20:00,70.36,70.39,70.32,70.38,29231.0,67.9727,68.0017,67.934,67.992,29231.0
2024-05-21 11:30:00,70.39,70.45,70.34,70.42,41901.0,68.0017,68.0596,67.9534,68.0306,41901.0
2024-05-21 11:40:00,70.42,70.42,70.35,70.36,27034.0,68.0306,68.0306,67.963,67.9727,27034.0
2024-05-21 11:50:00,70.37,70.37,70.27,70.28,43955.0,67.9823,67.9823,67.8857,67.8954,43955.0
2024-05-21 12:00:00,70.28,70.3,70.22,70.25,29165.0,67.8954,67.9147,67.8374,67.8664,29165.0
2024-05-21 12:10:00,70.23,70.26,70.19,70.2,31658.0,67.8471,67.8761,67.8084,67.8181,31658.0
2024-05-21 12:20:00,70.19,70.34,70.16,70.33,67514.0,67.8084,67.9534,67.7795,67.9437,67514.0
2024-05-21 12:30:00,70.33,70.34,70.24,70.27,35597.0,67.9437,67.9534,67.8567,67.8857,35597.0
2024-05-21 12:40:00,70.26,70.38,70.23,70.38,44652.0,67.8761,67.992,67.8471,67.992,44652.0
2024-05-21 12:50:00,70.38,70.47,70.38,70.47,36993.0,67.992,68.0789,67.992,68.0789,36993.0
2024-05-21 13:00:00,70.46,70.49,70.42,70.48,28348.0,68.0693,68.0983,68.0306,68.0886,28348.0
2024-05-21 13:10:00,70.49,70.54,70.47,70.48,25776.0,68.0983,68.1466,68.0789,68.0886,25776.0
2024-05-21 13:20:00,70.48,70.49,70.43,70.48,45204.0,68.0886,68.0983,68.0403,68.0886,45204.0
2024-05-21 13:30:00,70.48,70.49,70.42,70.43,22900.0,68.0886,68.0983,68.0306,68.0403,22900.0
2024-05-21 13:40:00,70.44,70.49,70.42,70.46,29236.0,68.05,68.0983,68.0306,68.0693,29236.0
2024-05-21 13:50:00,70.47,70.51,70.43,70.48,35110.0,68.0789,68.1176,68.0403,68.0886,35110.0
2024-05-21 14:00:00,70.48,70.48,70.41,70.42,36544.0,68.0886,68.0886,68.021,68.0306,36544.0
2024-05-21 14:10:00,70.42,70.43,70.39,70.39,43010.0,68.0306,68.0403,68.0017,68.0017,43010.0
2024-05-21 14:20:00,70.39,70.5,70.39,70.5,47912.0,68.0017,68.1079,68.0017,68.1079,47912.0
2024-05-21 14:30:00,70.5,70.52,70.46,70.47,39604.0,68.1079,68.1272,68.0693,68.0789,39604.0
2024-05-21 14:40:00,70.47,70.47,70.4,70.45,74184.0,68.0789,68.0789,68.0113,68.0596,74184.0
2024-05-21 14:50:00,70.45,70.54,70.44,70.53,38610.0,68.0596,68.1466,68.05,68.1369,38610.0
2024-05-21 15:00:00,70.53,70.57,70.52,70.56,42687.0,68.1369,68.1755,68.1272,68.1659,42687.0
2024-05-21 15:10:00,70.55,70.64,70.54,70.63,52411.0,68.1562,68.2432,68.1466,68.2335,52411.0
2024-05-21 15:20:00,70.63,70.65,70.58,70.64,57742.0,68.2335,68.2528,68.1852,68.2432,57742.0
2024-05-21 15:30:00,70.64,70.72,70.63,70.7,69335.0,68.2432,68.3205,68.2335,68.3011,69335.0
2024-05-21 15:40:00,70.7,70.7,70.61,70.66,127065.0,68.3011,68.3011,68.2142,68.2625,127065.0
2024-05-21 15:50:00,70.66,70.74,70.63,70.66,450018.0,68.2625,68.3398,68.2335,68.2625,450018.0
2024-05-22 09:30:00,70.07,70.11,69.35,69.61,231666.0,67.6925,67.7312,66.9969,67.2481,231666.0
2024-05-22 09:40:00,69.61,69.85,69.56,69.62,69249.0,67.2481,67.48,67.1998,67.2578,69249.0
2024-05-22 09:50:00,69.62,69.88,69.56,69.86,82282.0,67.2578,67.509,67.1998,67.4896,82282.0
2024-05-22 10:00:00,69.86,69.98,69.77,69.82,105837.0,67.4896,67.6056,67.4027,67.451,105837.0
2024-05-22 10:10:00,69.83,70.02,69.82,69.99,66990.0,67.4607,67.6442,67.451,67.6152,66990.0
2024-05-22 10:20:00,69.98,70.0,69.76,69.78,84401.0,67.6056,67.6249,67.393,67.4124,84401.0
2024-05-22 10:30:00,69.78,69.81,69.57,69.61,118521.0,67.4124,67.4413,67.2095,67.2481,118521.0
2024-05-22 10:40:00,69.61,69.91,69.56,69.89,153437.0,67.2481,67.5379,67.1998,67.5186,153437.0
2024-05-22 10:50:00,69.89,70.03,69.82,70.01,196259.0,67.5186,67.6539,67.451,67.6346,196259.0
2024-05-22 11:00:00,70.0,70.01,69.9,69.98,105320.0,67.6249,67.6346,67.5283,67.6056,105320.0
2024-05-22 11:10:00,69.98,70.03,69.91,69.97,122408.0,67.6056,67.6539,67.5379,67.5959,122408.0
2024-05-22 11:20:00,69.97,69.99,69.88,69.9,87712.0,67.5959,67.6152,67.509,67.5283,87712.0
2024-05-22 11:30:00,69.89,69.91,69.83,69.86,76679.0,67.5186,67.5379,67.4607,67.4896,76679.0
2024-05-22 11:40:00,69.85,69.98,69.85,69.92,66992.0,67.48,67.6056,67.48,67.5476,66992.0
2024-05-22 11:50:00,69.92,69.97,69.82,69.85,72138.0,67.5476,67.5959,67.451,67.48,72138.0
2024-05-22 12:00:00,69.84,69.86,69.77,69.8,58012.0,67.4703,67.4896,67.4027,67.4317,58012.0
2024-05-22 12:10:00,69.8,69.86,69.78,69.86,61637.0,67.4317,67.4896,67.4124,67.4896,61637.0
2024-05-22 12:20:00,69.86,69.99,69.83,69.95,58755.0,67.4896,67.6152,67.4607,67.5766,58755.0
2024-05-22 12:30:00,69.95,69.97,69.89,69.9,53002.0,67.5766,67.5959,67.5186,67.5283,53002.0
2024-05-22 12:40:00,69.89,70.05,69.89,70.04,51685.0,67.5186,67.6732,67.5186,67.6635,51685.0
2024-05-22 12:50:00,70.04,70.1,70.01,70.1,47603.0,67.6635,67.7215,67.6346,67.7215,47603.0
2024-05-22 13:00:00,70.09,70.14,70.04,70.12,42903.0,67.7118,67.7601,67.6635,67.7408,42903.0
2024-05-22 13:10:00,70.12,70.16,70.11,70.14,31001.0,67.7408,67.7795,67.7312,67.7601,31001.0
2024-05-22 13:20:00,70.14,70.16,70.11,70.11,63196.0,67.7601,67.7795,67.7312,67.7312,63196.0
2024-05-22 13:30:00,70.12,70.13,70.03,70.05,54045.0,67.7408,67.7505,67.6539,67.6732,54045.0
2024-05-22 13:40:00,70.05,70.14,70.04,70.14,47661.0,67.6732,67.7601,67.6635,67.7601,47661.0
2024-05-22 13:50:00,70.14,70.16,70.09,70.12,48716.0,67.7601,67.7795,67.7118,67.7408,48716.0
2024-05-22 14:00:00,70.11,70.14,70.03,70.08,55759.0,67.7312,67.7601,67.6539,67.7022,55759.0
2024-05-22 14:10:00,70.07,70.3,70.06,70.29,87981.0,67.6925,67.9147,67.6829,67.9051,87981.0
2024-05-22 14:20:00,70.3,70.3,70.21,70.26,62816.0,67.9147,67.9147,67.8278,67.8761,62816.0
2024-05-22 14:30:00,70.26,70.31,70.19,70.2,67467.0,67.8761,67.9244,67.8084,67.8181,67467.0
2024-05-22 14:40:00,70.2,70.28,70.15,70.28,63017.0,67.8181,67.8954,67.7698,67.8954,63017.0
2024-05-22 14:50:00,70.28,70.38,70.25,70.31,82885.0,67.8954,67.992,67.8664,67.9244,82885.0
2024-05-22 15:00:00,70.32,70.35,70.3,70.34,69159.0,67.934,67.963,67.9147,67.9534,69159.0
2024-05-22 15:10:00,70.34,70.34,70.21,70.22,83876.0,67.9534,67.9534,67.8278,67.8374,83876.0
2024-05-22 15:20:00,70.22,70.27,70.21,70.22,64953.0,67.8374,67.8857,67.8278,67.8374,64953.0
2024-05-22 15:30:00,70.22,70.32,70.2,70.27,101307.0,67.8374,67.934,67.8181,67.8857,101307.0
2024-05-22 15:40:00,70.27,70.3,70.22,70.26,113640.0,67.8857,67.9147,67.8374,67.8761,113640.0
2024-05-22 15:50:00,70.25,70.26,70.12,70.23,419039.0,67.8664,67.8761,67.7408,67.8471,419039.0
2024-05-23 09:30:00,69.73,70.0,68.97,69.3,157772.0,67.3641,67.6249,66.6298,66.9486,157772.0
2024-05-23 09:40:00,69.3,69.55,69.26,69.55,65046.0,66.9486,67.1902,66.91,67.1902,65046.0
2024-05-23 09:50:00,69.56,69.81,69.54,69.73,70046.0,67.1998,67.4413,67.1805,67.3641,70046.0
2024-05-23 10:00:00,69.72,69.74,69.5,69.61,79245.0,67.3544,67.3737,67.1419,67.2481,79245.0
2024-05-23 10:10:00,69.62,69.7,69.46,69.47,50569.0,67.2578,67.3351,67.1032,67.1129,50569.0
2024-05-23 10:20:00,69.46,69.48,69.37,69.42,53679.0,67.1032,67.1225,67.0163,67.0646,53679.0
2024-05-23 10:30:00,69.42,69.64,69.38,69.64,44671.0,67.0646,67.2771,67.0259,67.2771,44671.0
2024-05-23 10:40:00,69.64,69.67,69.54,69.55,43256.0,67.2771,67.3061,67.1805,67.1902,43256.0
2024-05-23 10:50:00,69.55,69.55,69.46,69.53,39575.0,67.1902,67.1902,67.1032,67.1708,39575.0
2024-05-23 11:00:00,69.52,69.66,69.52,69.6,72628.0,67.1612,67.2964,67.1612,67.2385,72628.0
2024-05-23 11:10:00,69.59,69.62,69.53,69.58,39655.0,67.2288,67.2578,67.1708,67.2191,39655.0
2024-05-23 11:20:00,69.58,69.58,69.47,69.53,41782.0,67.2191,67.2191,67.1129,67.1708,41782.0
2024-05-23 11:30:00,69.53,69.54,69.44,69.48,42071.0,67.1708,67.1805,67.0839,67.1225,42071.0
2024-05-23 11:40:00,69.48,69.5,69.43,69.47,36838.0,67.1225,67.1419,67.0742,67.1129,36838.0
2024-05-23 11:50:00,69.47,69.52,69.43,69.44,46946.0,67.1129,67.1612,67.0742,67.0839,46946.0
2024-05-23 12:00:00,69.43,69.45,69.36,69.4,38899.0,67.0742,67.0936,67.0066,67.0452,38899.0
2024-05-23 12:10:00,69.4,69.43,69.36,69.41,38239.0,67.0452,67.0742,67.0066,67.0549,38239.0
2024-05-23 12:20:00,69.41,69.45,69.35,69.45,39719.0,67.0549,67.0936,66.9969,67.0936,39719.0
2024-05-23 12:30:00,69.45,69.48,69.43,69.45,41287.0,67.0936,67.1225,67.0742,67.0936,41287.0
2024-05-23 12:40:00,69.45,69.47,69.36,69.38,33691.0,67.0936,67.1129,67.0066,67.0259,33691.0
2024-05-23 12:50:00,69.38,69.39,69.25,69.27,38086.0,67.0259,67.0356,66.9003,66.9197,38086.0
2024-05-23 13:00:00,69.27,69.29,69.22,69.27,33718.0,66.9197,66.939,66.8714,66.9197,33718.0
2024-05-23 13:10:00,69.26,69.31,69.22,69.26,34601.0,66.91,66.9583,66.8714,66.91,34601.0
2024-05-23 13:20:00,69.25,69.26,69.18,69.22,33626.0,66.9003,66.91,66.8327,66.8714,33626.0
2024-05-23 13:30:00,69.21,69.22,69.07,69.09,38049.0,66.8617,66.8714,66.7264,66.7458,38049.0
2024-05-23 13:40:00,69.09,69.22,69.08,69.08,40320.0,66.7458,66.8714,66.7361,66.7361,40320.0
2024-05-23 13:50:00,69.09,69.12,69.02,69.05,55768.0,66.7458,66.7747,66.6781,66.7071,55768.0
2024-05-23 14:00:00,69.06,69.1,68.98,69.0,41630.0,66.7168,66.7554,66.6395,66.6588,41630.0
2024-05-23 14:10:00,69.0,69.12,68.92,68.92,62229.0,66.6588,66.7747,66.5815,66.5815,62229.0
2024-05-23 14:20:00,68.91,68.96,68.9,68.91,66877.0,66.5719,66.6202,66.5622,66.5719,66877.0
2024-05-23 14:30:00,68.9,69.02,68.89,69.02,53917.0,66.5622,66.6781,66.5526,66.6781,53917.0
2024-05-23 14:40:00,69.02,69.03,68.96,69.02,47813.0,66.6781,66.6878,66.6202,66.6781,47813.0
2024-05-23 14:50:00,69.02,69.04,68.94,68.95,47213.0,66.6781,66.6975,66.6009,66.6105,47213.0
2024-05-23 15:00:00,68.95,68.98,68.88,68.96,54713.0,66.6105,66.6395,66.5429,66.6202,54713.0
2024-05-23 15:10:00,68.96,69.04,68.93,68.95,79987.0,66.6202,66.6975,66.5912,66.6105,79987.0
2024-05-23 15:20:00,68.95,68.99,68.91,68.97,63919.0,66.6105,66.6492,66.5719,66.6298,63919.0
2024-05-23 15:30:00,68.97,69.03,68.95,68.98,88642.0,66.6298,66.6878,66.6105,66.6395,88642.0
2024-05-23 15:40:00,68.98,69.02,68.89,68.94,103384.0,66.6395,66.6781,66.5526,66.6009,103384.0
2024-05-23 15:50:00,68.94,69.02,68.8,68.85,459215.0,66.6009,66.6781,66.4656,66.5139,459215.0
2024-05-24 09:30:00,68.77,69.28,68.7,69.14,228802.0,66.4366,66.9293,66.369,66.7941,228802.0
2024-05-24 09:40:00,69.15,69.16,68.97,69.04,47440.0,66.8037,66.8134,66.6298,66.6975,47440.0
2024-05-24 09:50:00,69.03,69.1,68.9,68.9,67838.0,66.6878,66.7554,66.5622,66.5622,67838.0
2024-05-24 10:00:00,68.9,68.96,68.85,68.91,69358.0,66.5622,66.6202,66.5139,66.5719,69358.0
2024-05-24 10:10:00,68.91,69.03,68.88,68.91,48512.0,66.5719,66.6878,66.5429,66.5719,48512.0
2024-05-24 10:20:00,68.9,68.92,68.75,68.8,36875.0,66.5622,66.5815,66.4173,66.4656,36875.0
2024-05-24 10:30:00,68.81,68.83,68.61,68.61,32652.0,66.4753,66.4946,66.2821,66.2821,32652.0
2024-05-24 10:40:00,68.61,68.63,68.52,68.58,37185.0,66.2821,66.3014,66.1951,66.2531,37185.0
2024-05-24 10:50:00,68.58,68.62,68.56,68.61,36362.0,66.2531,66.2917,66.2337,66.2821,36362.0
2024-05-24 11:00:00,68.62,68.68,68.57,68.65,39315.0,66.2917,66.3497,66.2434,66.3207,39315.0
2024-05-24 11:10:00,68.66,68.7,68.62,68.64,36132.0,66.3304,66.369,66.2917,66.311,36132.0
2024-05-24 11:20:00,68.63,68.65,68.55,68.6,48237.0,66.3014,66.3207,66.2241,66.2724,48237.0
2024-05-24 11:30:00,68.59,68.67,68.57,68.58,38061.0,66.2627,66.34,66.2434,66.2531,38061.0
2024-05-24 11:40:00,68.59,68.63,68.53,68.56,31432.0,66.2627,66.3014,66.2048,66.2337,31432.0
2024-05-24 11:50:00,68.56,68.62,68.54,68.61,27683.0,66.2337,66.2917,66.2144,66.2821,27683.0
2024-05-24 12:00:00,68.59,68.69,68.58,68.66,75011.0,66.2627,66.3593,66.2531,66.3304,75011.0
2024-05-24 12:10:00,68.66,68.71,68.64,68.67,68391.0,66.3304,66.3787,66.311,66.34,68391.0
2024-05-24 12:20:00,68.67,68.73,68.57,68.58,41775.0,66.34,66.398,66.2434,66.2531,41775.0
2024-05-24 12:30:00,68.58,68.6,68.49,68.52,49184.0,66.2531,66.2724,66.1661,66.1951,49184.0
2024-05-24 12:40:00,68.52,68.52,68.44,68.46,43278.0,66.1951,66.1951,66.1178,66.1371,43278.0
2024-05-24 12:50:00,68.46,68.5,68.44,68.45,46658.0,66.1371,66.1758,66.1178,66.1275,46658.0
2024-05-24 13:00:00,68.45,68.47,68.38,68.42,34763.0,66.1275,66.1468,66.0599,66.0985,34763.0
2024-05-24 13:10:00,68.42,68.49,68.42,68.47,33530.0,66.0985,66.1661,66.0985,66.1468,33530.0
2024-05-24 13:20:00,68.45,68.51,68.44,68.48,30547.0,66.1275,66.1854,66.1178,66.1565,30547.0
2024-05-24 13:30:00,68.47,68.48,68.35,68.47,46841.0,66.1468,66.1565,66.0309,66.1468,46841.0
2024-05-24 13:40:00,68.47,68.5,68.43,68.5,25548.0,66.1468,66.1758,66.1082,66.1758,25548.0
2024-05-24 13:50:00,68.5,68.53,68.48,68.49,44717.0,66.1758,66.2048,66.1565,66.1661,44717.0
2024-05-24 14:00:00,68.49,68.54,68.48,68.5,42112.0,66.1661,66.2144,66.1565,66.1758,42112.0
2024-05-24 14:10:00,68.49,68.49,68.37,68.39,39568.0,66.1661,66.1661,66.0502,66.0695,39568.0
2024-05-24 14:20:00,68.38,68.39,68.29,68.33,38829.0,66.0599,66.0695,65.9729,66.0116,38829.0
2024-05-24 14:30:00,68.33,68.42,68.32,68.41,29021.0,66.0116,66.0985,66.0019,66.0888,29021.0
2024-05-24 14:40:00,68.41,68.46,68.4,68.44,31313.0,66.0888,66.1371,66.0792,66.1178,31313.0
2024-05-24 14:50:00,68.44,68.45,68.35,68.36,27977.0,66.1178,66.1275,66.0309,66.0405,27977.0
2024-05-24 15:00:00,68.36,68.36,68.31,68.36,33406.0,66.0405,66.0405,65.9922,66.0405,33406.0
2024-05-24 15:10:00,68.36,68.38,68.29,68.3,35386.0,66.0405,66.0599,65.9729,65.9826,35386.0
2024-05-24 15:20:00,68.31,68.32,68.26,68.28,56315.0,65.9922,66.0019,65.9439,65.9632,56315.0
2024-05-24 15:30:00,68.28,68.39,68.27,68.36,59126.0,65.9632,66.0695,65.9536,66.0405,59126.0
2024-05-24 15:40:00,68.36,68.39,68.25,68.27,81733.0,66.0405,66.0695,65.9343,65.9536,81733.0
2024-05-24 15:50:00,68.26,68.31,68.24,68.3,296136.0,65.9439,65.9922,65.9246,65.9826,296136.0
2024-05-28 09:30:00,67.91,68.14,67.65,68.01,258593.0,65.6058,65.828,65.3546,65.7024,258593.0
2024-05-28 09:40:00,68.02,68.37,67.82,68.34,93142.0,65.7121,66.0502,65.5189,66.0212,93142.0
2024-05-28 09:50:00,68.33,68.33,67.91,67.98,80005.0,66.0116,66.0116,65.6058,65.6734,80005.0
2024-05-28 10:00:00,67.98,68.03,67.71,67.75,86718.0,65.6734,65.7217,65.4126,65.4512,86718.0
2024-05-28 10:10:00,67.73,67.8,67.67,67.73,84854.0,65.4319,65.4995,65.3739,65.4319,84854.0
2024-05-28 10:20:00,67.73,67.74,67.61,67.62,72309.0,65.4319,65.4416,65.316,65.3256,72309.0
2024-05-28 10:30:00,67.62,67.62,67.38,67.41,81642.0,65.3256,65.3256,65.0938,65.1228,81642.0
2024-05-28 10:40:00,67.4,67.45,67.35,67.42,127116.0,65.1131,65.1614,65.0648,65.1324,127116.0
2024-05-28 10:50:00,67.42,67.55,67.4,67.55,94734.0,65.1324,65.258,65.1131,65.258,94734.0
2024-05-28 11:00:00,67.54,67.55,67.42,67.45,69860.0,65.2484,65.258,65.1324,65.1614,69860.0
2024-05-28 11:10:00,67.45,67.52,67.35,67.37,79715.0,65.1614,65.229,65.0648,65.0841,79715.0
2024-05-28 11:20:00,67.36,67.46,67.35,67.39,59778.0,65.0745,65.1711,65.0648,65.1034,59778.0
2024-05-28 11:30:00,67.4,67.49,67.33,67.48,74871.0,65.1131,65.2001,65.0455,65.1904,74871.0
2024-05-28 11:40:00,67.48,67.52,67.39,67.39,38297.0,65.1904,65.229,65.1034,65.1034,38297.0
2024-05-28 11:50:00,67.39,67.43,67.37,67.39,60161.0,65.1034,65.1421,65.0841,65.1034,60161.0
2024-05-28 12:00:00,67.39,67.4,67.32,67.34,113204.0,65.1034,65.1131,65.0358,65.0551,113204.0
2024-05-28 12:10:00,67.34,67.38,67.32,67.37,54129.0,65.0551,65.0938,65.0358,65.0841,54129.0
2024-05-28 12:20:00,67.36,67.43,67.34,67.41,138178.0,65.0745,65.1421,65.0551,65.1228,138178.0
2024-05-28 12:30:00,67.43,67.43,67.31,67.36,53625.0,65.1421,65.1421,65.0262,65.0745,53625.0
2024-05-28 12:40:00,67.36,67.37,67.27,67.32,54577.0,65.0745,65.0841,64.9875,65.0358,54577.0
2024-05-28 12:50:00,67.31,67.32,67.18,67.19,29273.0,65.0262,65.0358,64.9006,64.9102,29273.0
2024-05-28 13:00:00,67.18,67.19,67.12,67.17,57310.0,64.9006,64.9102,64.8426,64.8909,57310.0
2024-05-28 13:10:00,67.17,67.21,67.14,67.2,95197.0,64.8909,64.9296,64.8619,64.9199,95197.0
2024-05-28 13:20:00,67.19,67.26,67.16,67.17,50363.0,64.9102,64.9779,64.8813,64.8909,50363.0
2024-05-28 13:30:00,67.16,67.27,67.16,67.19,31600.0,64.8813,64.9875,64.8813,64.9102,31600.0
2024-05-28 13:40:00,67.19,67.25,67.18,67.2,34084.0,64.9102,64.9682,64.9006,64.9199,34084.0
2024-05-28 13:50:00,67.21,67.22,67.18,67.2,30740.0,64.9296,64.9392,64.9006,64.9199,30740.0
2024-05-28 14:00:00,67.21,67.24,67.16,67.2,46673.0,64.9296,64.9585,64.8813,64.9199,46673.0
2024-05-28 14:10:00,67.2,67.27,67.16,67.26,38033.0,64.9199,64.9875,64.8813,64.9779,38033.0
2024-05-28 14:20:00,67.26,67.27,67.19,67.19,62432.0,64.9779,64.9875,64.9102,64.9102,62432.0
2024-05-28 14:30:00,67.2,67.33,67.18,67.33,176518.0,64.9199,65.0455,64.9006,65.0455,176518.0
2024-05-28 14:40:00,67.33,67.42,67.33,67.4,57130.0,65.0455,65.1324,65.0455,65.1131,57130.0
2024-05-28 14:50:00,67.4,67.4,67.31,67.32,47138.0,65.1131,65.1131,65.0262,65.0358,47138.0
2024-05-28 15:00:00,67.33,67.39,67.28,67.39,171160.0,65.0455,65.1034,64.9972,65.1034,171160.0
2024-05-28 15:10:00,67.39,67.44,67.35,67.42,245138.0,65.1034,65.1518,65.0648,65.1324,245138.0
2024-05-28 15:20:00,67.42,67.45,67.38,67.42,76217.0,65.1324,65.1614,65.0938,65.1324,76217.0
2024-05-28 15:30:00,67.42,67.51,67.39,67.5,75161.0,65.1324,65.2194,65.1034,65.2097,75161.0
2024-05-28 15:40:00,67.5,67.6,67.44,67.58,77414.0,65.2097,65.3063,65.1518,65.287,77414.0
2024-05-28 15:50:00,67.57,67.6,67.5,67.57,519113.0,65.2773,65.3063,65.2097,65.2773,519113.0
2024-05-29 09:30:00,67.06,67.19,66.63,67.11,281512.0,64.7846,64.9102,64.3692,64.8329,281512.0
2024-05-29 09:40:00,67.12,67.21,66.96,67.1,109081.0,64.8426,64.9296,64.688,64.8233,109081.0
2024-05-29 09:50:00,67.1,67.17,66.99,67.09,97346.0,64.8233,64.8909,64.717,64.8136,97346.0
2024-05-29 10:00:00,67.09,67.28,67.04,67.12,179511.0,64.8136,64.9972,64.7653,64.8426,179511.0
2024-05-29 10:10:00,67.09,67.11,66.72,66.73,72315.0,64.8136,64.8329,64.4562,64.4658,72315.0
2024-05-29 10:20:00,66.73,67.1,66.73,67.09,72112.0,64.4658,64.8233,64.4658,64.8136,72112.0
2024-05-29 10:30:00,67.09,67.22,67.06,67.12,107143.0,64.8136,64.9392,64.7846,64.8426,107143.0
2024-05-29 10:40:00,67.14,67.17,67.0,67.02,71133.0,64.8619,64.8909,64.7267,64.746,71133.0
2024-05-29 10:50:00,67.03,67.19,66.97,67.17,89829.0,64.7557,64.9102,64.6977,64.8909,89829.0
2024-05-29 11:00:00,67.16,67.16,67.03,67.05,39119.0,64.8813,64.8813,64.7557,64.775,39119.0
2024-05-29 11:10:00,67.05,67.05,66.95,67.03,67155.0,64.775,64.775,64.6784,64.7557,67155.0
2024-05-29 11:20:00,67.03,67.05,66.98,67.03,37463.0,64.7557,64.775,64.7074,64.7557,37463.0
2024-05-29 11:30:00,67.03,67.12,67.01,67.11,38974.0,64.7557,64.8426,64.7363,64.8329,38974.0
2024-05-29 11:40:00,67.11,67.11,66.97,66.98,37570.0,64.8329,64.8329,64.6977,64.7074,37570.0
2024-05-29 11:50:00,66.98,67.04,66.95,66.98,37564.0,64.7074,64.7653,64.6784,64.7074,37564.0
2024-05-29 12:00:00,66.98,66.99,66.9,66.92,26232.0,64.7074,64.717,64.6301,64.6494,26232.0
2024-05-29 12:10:00,66.92,67.0,66.9,67.0,54269.0,64.6494,64.7267,64.6301,64.7267,54269.0
2024-05-29 12:20:00,67.0,67.09,66.97,67.07,48268.0,64.7267,64.8136,64.6977,64.7943,48268.0
2024-05-29 12:30:00,67.08,67.09,67.05,67.08,27023.0,64.804,64.8136,64.775,64.804,27023.0
2024-05-29 12:40:00,67.06,67.07,67.01,67.05,32558.0,64.7846,64.7943,64.7363,64.775,32558.0
2024-05-29 12:50:00,67.06,67.07,67.02,67.03,25956.0,64.7846,64.7943,64.746,64.7557,25956.0
2024-05-29 13:00:00,67.03,67.07,67.0,67.03,26887.0,64.7557,64.7943,64.7267,64.7557,26887.0
2024-05-29 13:10:00,67.03,67.05,67.0,67.03,23372.0,64.7557,64.775,64.7267,64.7557,23372.0
2024-05-29 13:20:00,67.03,67.1,67.01,67.08,24778.0,64.7557,64.8233,64.7363,64.804,24778.0
2024-05-29 13:30:00,67.09,67.1,67.04,67.06,41435.0,64.8136,64.8233,64.7653,64.7846,41435.0
2024-05-29 13:40:00,67.06,67.07,66.96,67.02,86074.0,64.7846,64.7943,64.688,64.746,86074.0
2024-05-29 13:50:00,67.03,67.09,67.01,67.01,34605.0,64.7557,64.8136,64.7363,64.7363,34605.0
2024-05-29 14:00:00,67.01,67.02,66.91,66.95,43308.0,64.7363,64.746,64.6397,64.6784,43308.0
2024-05-29 14:10:00,66.94,66.95,66.87,66.89,36096.0,64.6687,64.6784,64.6011,64.6204,36096.0
2024-05-29 14:20:00,66.9,66.94,66.88,66.91,43434.0,64.6301,64.6687,64.6108,64.6397,43434.0
2024-05-29 14:30:00,66.91,66.93,66.82,66.84,46652.0,64.6397,64.6591,64.5528,64.5721,46652.0
2024-05-29 14:40:00,66.84,66.87,66.79,66.81,61498.0,64.5721,64.6011,64.5238,64.5431,61498.0
2024-05-29 14:50:00,66.81,66.9,66.8,66.87,41630.0,64.5431,64.6301,64.5335,64.6011,41630.0
2024-05-29 15:00:00,66.88,66.91,66.86,66.9,40508.0,64.6108,64.6397,64.5914,64.6301,40508.0
2024-05-29 15:10:00,66.9,66.93,66.87,66.89,55463.0,64.6301,64.6591,64.6011,64.6204,55463.0
2024-05-29 15:20:00,66.89,66.97,66.85,66.93,72560.0,64.6204,64.6977,64.5818,64.6591,72560.0
2024-05-29 15:30:00,66.92,66.96,66.88,66.94,60598.0,64.6494,64.688,64.6108,64.6687,60598.0
2024-05-29 15:40:00,66.94,66.97,66.82,66.82,101305.0,64.6687,64.6977,64.5528,64.5528,101305.0
2024-05-29 15:50:00,66.84,66.97,66.82,66.95,582832.0,64.5721,64.6977,64.5528,64.6784,582832.0
2024-05-30 09:30:00,67.18,67.4,67.03,67.22,175772.0,64.9006,65.1131,64.7557,64.9392,175772.0
2024-05-30 09:40:00,67.22,67.33,67.03,67.1,79445.0,64.9392,65.0455,64.7557,64.8233,79445.0
2024-05-30 09:50:00,67.12,67.33,67.05,67.28,75544.0,64.8426,65.0455,64.775,64.9972,75544.0
2024-05-30 10:00:00,67.27,67.39,67.26,67.31,110343.0,64.9875,65.1034,64.9779,65.0262,110343.0
2024-05-30 10:10:00,67.29,67.35,67.16,67.27,96931.0,65.0068,65.0648,64.8813,64.9875,96931.0
2024-05-30 10:20:00,67.28,67.36,67.23,67.31,57551.0,64.9972,65.0745,64.9489,65.0262,57551.0
2024-05-30 10:30:00,67.3,67.41,67.19,67.38,72435.0,65.0165,65.1228,64.9102,65.0938,72435.0
2024-05-30 10:40:00,67.4,67.4,67.29,67.39,85825.0,65.1131,65.1131,65.0068,65.1034,85825.0
2024-05-30 10:50:00,67.39,67.48,67.36,67.42,113751.0,65.1034,65.1904,65.0745,65.1324,113751.0
2024-05-30 11:00:00,67.42,67.48,67.3,67.34,67309.0,65.1324,65.1904,65.0165,65.0551,67309.0
2024-05-30 11:10:00,67.33,67.41,67.28,67.41,72458.0,65.0455,65.1228,64.9972,65.1228,72458.0
2024-05-30 11:20:00,67.41,67.48,67.33,67.48,93206.0,65.1228,65.1904,65.0455,65.1904,93206.0
2024-05-30 11:30:00,67.49,67.53,67.42,67.45,45923.0,65.2001,65.2387,65.1324,65.1614,45923.0
2024-05-30 11:40:00,67.46,67.48,67.39,67.43,50694.0,65.1711,65.1904,65.1034,65.1421,50694.0
2024-05-30 11:50:00,67.43,67.46,67.38,67.42,32667.0,65.1421,65.1711,65.0938,65.1324,32667.0
2024-05-30 12:00:00,67.42,67.47,67.39,67.43,40170.0,65.1324,65.1807,65.1034,65.1421,40170.0
2024-05-30 12:10:00,67.44,67.46,67.39,67.41,55114.0,65.1518,65.1711,65.1034,65.1228,55114.0
2024-05-30 12:20:00,67.41,67.46,67.36,67.43,59659.0,65.1228,65.1711,65.0745,65.1421,59659.0
2024-05-30 12:30:00,67.43,67.46,67.41,67.43,56043.0,65.1421,65.1711,65.1228,65.1421,56043.0
2024-05-30 12:40:00,67.42,67.44,67.34,67.42,33902.0,65.1324,65.1518,65.0551,65.1324,33902.0
2024-05-30 12:50:00,67.42,67.45,67.4,67.41,52073.0,65.1324,65.1614,65.1131,65.1228,52073.0
2024-05-30 13:00:00,67.42,67.44,67.38,67.39,107672.0,65.1324,65.1518,65.0938,65.1034,107672.0
2024-05-30 13:10:00,67.39,67.43,67.33,67.34,48032.0,65.1034,65.1421,65.0455,65.0551,48032.0
2024-05-30 13:20:00,67.34,67.39,67.32,67.39,43765.0,65.0551,65.1034,65.0358,65.1034,43765.0
2024-05-30 13:30:00,67.38,67.39,67.29,67.31,51501.0,65.0938,65.1034,65.0068,65.0262,51501.0
2024-05-30 13:40:00,67.31,67.38,67.28,67.35,53034.0,65.0262,65.0938,64.9972,65.0648,53034.0
2024-05-30 13:50:00,67.35,67.44,67.31,67.43,52343.0,65.0648,65.1518,65.0262,65.1421,52343.0
2024-05-30 14:00:00,67.44,67.47,67.41,67.46,59118.0,65.1518,65.1807,65.1228,65.1711,59118.0
2024-05-30 14:10:00,67.46,67.51,67.44,67.47,95942.0,65.1711,65.2194,65.1518,65.1807,95942.0
2024-05-30 14:20:00,67.47,67.49,67.37,67.45,50994.0,65.1807,65.2001,65.0841,65.1614,50994.0
2024-05-30 14:30:00,67.45,67.51,67.44,67.46,70108.0,65.1614,65.2194,65.1518,65.1711,70108.0
2024-05-30 14:40:00,67.45,67.54,67.43,67.54,40777.0,65.1614,65.2484,65.1421,65.2484,40777.0
2024-05-30 14:50:00,67.53,67.6,67.53,67.59,44084.0,65.2387,65.3063,65.2387,65.2967,44084.0
2024-05-30 15:00:00,67.59,67.6,67.53,67.53,52303.0,65.2967,65.3063,65.2387,65.2387,52303.0
2024-05-30 15:10:00,67.53,67.63,67.51,67.59,68031.0,65.2387,65.3353,65.2194,65.2967,68031.0
2024-05-30 15:20:00,67.59,67.66,67.57,67.63,97000.0,65.2967,65.3643,65.2773,65.3353,97000.0
2024-05-30 15:30:00,67.63,67.67,67.6,67.66,102965.0,65.3353,65.3739,65.3063,65.3643,102965.0
2024-05-30 15:40:00,67.66,67.72,67.62,67.69,170579.0,65.3643,65.4223,65.3256,65.3933,170579.0
2024-05-30 15:50:00,67.7,67.94,67.65,67.9,801591.0,65.4029,65.6348,65.3546,65.5961,801591.0
2024-05-31 09:30:00,67.55,67.85,67.33,67.71,196931.0,65.258,65.5478,65.0455,65.4126,196931.0
2024-05-31 09:40:00,67.7,67.9,67.56,67.63,53656.0,65.4029,65.5961,65.2677,65.3353,53656.0
2024-05-31 09:50:00,67.6,67.86,67.58,67.75,66703.0,65.3063,65.5575,65.287,65.4512,66703.0
2024-05-31 10:00:00,67.75,67.86,67.65,67.68,71332.0,65.4512,65.5575,65.3546,65.3836,71332.0
2024-05-31 10:10:00,67.67,67.82,67.62,67.81,59298.0,65.3739,65.5189,65.3256,65.5092,59298.0
2024-05-31 10:20:00,67.83,68.14,67.79,67.87,113712.0,65.5285,65.828,65.4899,65.5672,113712.0
2024-05-31 10:30:00,67.88,68.03,67.82,67.96,131341.0,65.5768,65.7217,65.5189,65.6541,131341.0
2024-05-31 10:40:00,67.97,68.08,67.87,67.99,108517.0,65.6638,65.77,65.5672,65.6831,108517.0
2024-05-31 10:50:00,67.98,68.05,67.87,67.93,120086.0,65.6734,65.7411,65.5672,65.6251,120086.0
2024-05-31 11:00:00,67.94,67.97,67.84,67.84,149423.0,65.6348,65.6638,65.5382,65.5382,149423.0
2024-05-31 11:10:00,67.84,68.02,67.79,67.86,96574.0,65.5382,65.7121,65.4899,65.5575,96574.0
2024-05-31 11:20:00,67.86,67.92,67.8,67.84,74122.0,65.5575,65.6155,65.4995,65.5382,74122.0
2024-05-31 11:30:00,67.84,67.92,67.59,67.63,213259.0,65.5382,65.6155,65.2967,65.3353,213259.0
2024-05-31 11:40:00,67.64,67.67,67.54,67.57,84256.0,65.345,65.3739,65.2484,65.2773,84256.0
2024-05-31 11:50:00,67.58,67.65,67.53,67.63,80975.0,65.287,65.3546,65.2387,65.3353,80975.0
2024-05-31 12:00:00,67.63,67.76,67.58,67.73,77348.0,65.3353,65.4609,65.287,65.4319,77348.0
2024-05-31 12:10:00,67.73,67.79,67.66,67.78,58810.0,65.4319,65.4899,65.3643,65.4802,58810.0
2024-05-31 12:20:00,67.78,67.86,67.78,67.84,41546.0,65.4802,65.5575,65.4802,65.5382,41546.0
2024-05-31 12:30:00,67.83,67.87,67.81,67.87,38091.0,65.5285,65.5672,65.5092,65.5672,38091.0
2024-05-31 12:40:00,67.88,67.89,67.74,67.84,44461.0,65.5768,65.5865,65.4416,65.5382,44461.0
2024-05-31 12:50:00,67.84,67.91,67.82,67.9,27170.0,65.5382,65.6058,65.5189,65.5961,27170.0
2024-05-31 13:00:00,67.9,67.96,67.83,67.92,46105.0,65.5961,65.6541,65.5285,65.6155,46105.0
2024-05-31 13:10:00,67.91,67.92,67.81,67.9,46347.0,65.6058,65.6155,65.5092,65.5961,46347.0
2024-05-31 13:20:00,67.9,67.93,67.85,67.91,38770.0,65.5961,65.6251,65.5478,65.6058,38770.0
2024-05-31 13:30:00,67.91,67.96,67.87,67.9,25957.0,65.6058,65.6541,65.5672,65.5961,25957.0
2024-05-31 13:40:00,67.9,67.92,67.87,67.92,33293.0,65.5961,65.6155,65.5672,65.6155,33293.0
2024-05-31 13:50:00,67.92,68.03,67.9,68.0,35353.0,65.6155,65.7217,65.5961,65.6928,35353.0
2024-05-31 14:00:00,68.01,68.08,68.0,68.08,39891.0,65.7024,65.77,65.6928,65.77,39891.0
2024-05-31 14:10:00,68.08,68.1,68.01,68.1,41974.0,65.77,65.7894,65.7024,65.7894,41974.0
2024-05-31 14:20:00,68.09,68.1,68.02,68.05,53372.0,65.7797,65.7894,65.7121,65.7411,53372.0
2024-05-31 14:30:00,68.05,68.09,68.01,68.02,46124.0,65.7411,65.7797,65.7024,65.7121,46124.0
2024-05-31 14:40:00,68.02,68.14,68.01,68.09,69494.0,65.7121,65.828,65.7024,65.7797,69494.0
2024-05-31 14:50:00,68.09,68.14,68.07,68.09,59393.0,65.7797,65.828,65.7604,65.7797,59393.0
2024-05-31 15:00:00,68.09,68.11,68.03,68.05,69700.0,65.7797,65.799,65.7217,65.7411,69700.0
2024-05-31 15:10:00,68.06,68.09,68.03,68.06,79333.0,65.7507,65.7797,65.7217,65.7507,79333.0
2024-05-31 15:20:00,68.06,68.15,68.06,68.09,79084.0,65.7507,65.8377,65.7507,65.7797,79084.0
2024-05-31 15:30:00,68.09,68.15,68.06,68.11,103963.0,65.7797,65.8377,65.7507,65.799,103963.0
2024-05-31 15:40:00,68.11,68.22,68.09,68.19,203882.0,65.799,65.9053,65.7797,65.8763,203882.0
2024-05-31 15:50:00,68.19,68.55,68.18,68.52,631748.0,65.8763,66.2241,65.8666,66.1951,631748.0
2024-06-03 09:30:00,68.31,68.42,67.97,68.03,160903.0,65.9922,66.0985,65.6638,65.7217,160903.0
2024-06-03 09:40:00,68.03,68.31,67.97,68.12,99619.0,65.7217,65.9922,65.6638,65.8087,99619.0
2024-06-03 09:50:00,68.13,68.38,68.06,68.08,80892.0,65.8183,66.0599,65.7507,65.77,80892.0
2024-06-03 10:00:00,68.09,68.31,67.95,68.29,149149.0,65.7797,65.9922,65.6444,65.9729,149149.0
2024-06-03 10:10:00,68.31,68.37,68.19,68.26,54895.0,65.9922,66.0502,65.8763,65.9439,54895.0
2024-06-03 10:20:00,68.27,68.37,68.2,68.22,36864.0,65.9536,66.0502,65.886,65.9053,36864.0
2024-06-03 10:30:00,68.21,68.24,68.01,68.06,77065.0,65.8956,65.9246,65.7024,65.7507,77065.0
2024-06-03 10:40:00,68.06,68.07,67.8,67.83,101561.0,65.7507,65.7604,65.4995,65.5285,101561.0
2024-06-03 10:50:00,67.84,67.92,67.61,67.69,88554.0,65.5382,65.6155,65.316,65.3933,88554.0
2024-06-03 11:00:00,67.7,67.83,67.7,67.82,64431.0,65.4029,65.5285,65.4029,65.5189,64431.0
2024-06-03 11:10:00,67.8,67.82,67.64,67.69,65575.0,65.4995,65.5189,65.345,65.3933,65575.0
2024-06-03 11:20:00,67.69,67.73,67.56,67.64,117721.0,65.3933,65.4319,65.2677,65.345,117721.0
2024-06-03 11:30:00,67.64,67.66,67.58,67.63,101223.0,65.345,65.3643,65.287,65.3353,101223.0
2024-06-03 11:40:00,67.64,67.64,67.48,67.56,91364.0,65.345,65.345,65.1904,65.2677,91364.0
2024-06-03 11:50:00,67.56,67.66,67.54,67.59,81903.0,65.2677,65.3643,65.2484,65.2967,81903.0
2024-06-03 12:00:00,67.59,67.74,67.57,67.73,60565.0,65.2967,65.4416,65.2773,65.4319,60565.0
2024-06-03 12:10:00,67.75,67.77,67.59,67.66,57774.0,65.4512,65.4706,65.2967,65.3643,57774.0
2024-06-03 12:20:00,67.67,67.68,67.58,67.62,50550.0,65.3739,65.3836,65.287,65.3256,50550.0
2024-06-03 12:30:00,67.61,67.63,67.47,67.48,51208.0,65.316,65.3353,65.1807,65.1904,51208.0
2024-06-03 12:40:00,67.48,67.5,67.36,67.4,71556.0,65.1904,65.2097,65.0745,65.1131,71556.0
2024-06-03 12:50:00,67.4,67.45,67.35,67.36,39305.0,65.1131,65.1614,65.0648,65.0745,39305.0
2024-06-03 13:00:00,67.36,67.39,67.29,67.35,36217.0,65.0745,65.1034,65.0068,65.0648,36217.0
2024-06-03 13:10:00,67.36,67.51,67.34,67.5,62551.0,65.0745,65.2194,65.0551,65.2097,62551.0
2024-06-03 13:20:00,67.5,67.56,67.46,67.46,37065.0,65.2097,65.2677,65.1711,65.1711,37065.0
2024-06-03 13:30:00,67.46,67.56,67.46,67.51,40622.0,65.1711,65.2677,65.1711,65.2194,40622.0
2024-06-03 13:40:00,67.5,67.54,67.47,67.47,33202.0,65.2097,65.2484,65.1807,65.1807,33202.0
2024-06-03 13:50:00,67.48,67.49,67.41,67.45,38961.0,65.1904,65.2001,65.1228,65.1614,38961.0
2024-06-03 14:00:00,67.45,67.52,67.4,67.44,40281.0,65.1614,65.229,65.1131,65.1518,40281.0
2024-06-03 14:10:00,67.45,67.49,67.37,67.47,51985.0,65.1614,65.2001,65.0841,65.1807,51985.0
2024-06-03 14:20:00,67.47,67.49,67.4,67.41,34287.0,65.1807,65.2001,65.1131,65.1228,34287.0
2024-06-03 14:30:00,67.41,67.43,67.36,67.41,39922.0,65.1228,65.1421,65.0745,65.1228,39922.0
2024-06-03 14:40:00,67.41,67.47,67.4,67.44,49675.0,65.1228,65.1807,65.1131,65.1518,49675.0
2024-06-03 14:50:00,67.43,67.45,67.35,67.36,43697.0,65.1421,65.1614,65.0648,65.0745,43697.0
2024-06-03 15:00:00,67.36,67.44,67.35,67.39,47316.0,65.0745,65.1518,65.0648,65.1034,47316.0
2024-06-03 15:10:00,67.39,67.43,67.35,67.37,58461.0,65.1034,65.1421,65.0648,65.0841,58461.0
2024-06-03 15:20:00,67.38,67.4,67.28,67.28,62880.0,65.0938,65.1131,64.9972,64.9972,62880.0
2024-06-03 15:30:00,67.28,67.32,67.21,67.27,101554.0,64.9972,65.0358,64.9296,64.9875,101554.0
2024-06-03 15:40:00,67.27,67.38,67.27,67.38,110340.0,64.9875,65.0938,64.9875,65.0938,110340.0
2024-06-03 15:50:00,67.37,67.4,67.24,67.35,518016.0,65.0841,65.1131,64.9585,65.0648,518016.0
2024-06-04 09:30:00,67.43,67.47,66.93,67.18,262899.0,65.1421,65.1807,64.6591,64.9006,262899.0
2024-06-04 09:40:00,67.19,67.37,67.05,67.18,73323.0,64.9102,65.0841,64.775,64.9006,73323.0
2024-06-04 09:50:00,67.17,67.37,67.08,67.37,97217.0,64.8909,65.0841,64.804,65.0841,97217.0
2024-06-04 10:00:00,67.37,67.44,67.22,67.3,54717.0,65.0841,65.1518,64.9392,65.0165,54717.0
2024-06-04 10:10:00,67.3,67.55,67.22,67.47,127238.0,65.0165,65.258,64.9392,65.1807,127238.0
2024-06-04 10:20:00,67.47,67.65,67.47,67.58,75176.0,65.1807,65.3546,65.1807,65.287,75176.0
2024-06-04 10:30:00,67.59,67.61,67.51,67.59,45941.0,65.2967,65.316,65.2194,65.2967,45941.0
2024-06-04 10:40:00,67.59,67.69,67.59,67.64,41700.0,65.2967,65.3933,65.2967,65.345,41700.0
2024-06-04 10:50:00,67.65,67.66,67.48,67.51,44722.0,65.3546,65.3643,65.1904,65.2194,44722.0
2024-06-04 11:00:00,67.5,67.7,67.5,67.7,129817.0,65.2097,65.4029,65.2097,65.4029,129817.0
2024-06-04 11:10:00,67.71,67.72,67.61,67.7,37227.0,65.4126,65.4223,65.316,65.4029,37227.0
2024-06-04 11:20:00,67.73,67.78,67.68,67.71,29517.0,65.4319,65.4802,65.3836,65.4126,29517.0
2024-06-04 11:30:00,67.71,67.73,67.64,67.71,48501.0,65.4126,65.4319,65.345,65.4126,48501.0
2024-06-04 11:40:00,67.71,67.73,67.67,67.69,18493.0,65.4126,65.4319,65.3739,65.3933,18493.0
2024-06-04 11:50:00,67.69,67.79,67.67,67.7,34172.0,65.3933,65.4899,65.3739,65.4029,34172.0
2024-06-04 12:00:00,67.71,67.8,67.71,67.74,67592.0,65.4126,65.4995,65.4126,65.4416,67592.0
2024-06-04 12:10:00,67.73,67.78,67.71,67.78,29444.0,65.4319,65.4802,65.4126,65.4802,29444.0
2024-06-04 12:20:00,67.78,67.82,67.72,67.81,36343.0,65.4802,65.5189,65.4223,65.5092,36343.0
2024-06-04 12:30:00,67.81,68.07,67.8,68.06,64473.0,65.5092,65.7604,65.4995,65.7507,64473.0
2024-06-04 12:40:00,68.07,68.18,68.04,68.17,44539.0,65.7604,65.8666,65.7314,65.857,44539.0
2024-06-04 12:50:00,68.17,68.23,68.12,68.17,49834.0,65.857,65.9149,65.8087,65.857,49834.0
2024-06-04 13:00:00,68.17,68.19,68.09,68.19,78024.0,65.857,65.8763,65.7797,65.8763,78024.0
2024-06-04 13:10:00,68.19,68.32,68.11,68.31,159979.0,65.8763,66.0019,65.799,65.9922,159979.0
2024-06-04 13:20:00,68.32,68.39,68.25,68.3,72268.0,66.0019,66.0695,65.9343,65.9826,72268.0
2024-06-04 13:30:00,68.3,68.33,68.18,68.26,48781.0,65.9826,66.0116,65.8666,65.9439,48781.0
2024-06-04 13:40:00,68.27,68.31,68.22,68.26,39308.0,65.9536,65.9922,65.9053,65.9439,39308.0
2024-06-04 13:50:00,68.26,68.34,68.25,68.31,39619.0,65.9439,66.0212,65.9343,65.9922,39619.0
2024-06-04 14:00:00,68.31,68.33,68.22,68.25,41156.0,65.9922,66.0116,65.9053,65.9343,41156.0
2024-06-04 14:10:00,68.24,68.3,68.17,68.28,47144.0,65.9246,65.9826,65.857,65.9632,47144.0
2024-06-04 14:20:00,68.28,68.42,68.26,68.42,44533.0,65.9632,66.0985,65.9439,66.0985,44533.0
2024-06-04 14:30:00,68.42,68.45,68.33,68.37,53244.0,66.0985,66.1275,66.0116,66.0502,53244.0
2024-06-04 14:40:00,68.37,68.41,68.31,68.31,47078.0,66.0502,66.0888,65.9922,65.9922,47078.0
2024-06-04 14:50:00,68.31,68.32,68.22,68.23,36597.0,65.9922,66.0019,65.9053,65.9149,36597.0
2024-06-04 15:00:00,68.22,68.26,68.1,68.16,61537.0,65.9053,65.9439,65.7894,65.8473,61537.0
2024-06-04 15:10:00,68.17,68.19,68.09,68.09,43546.0,65.857,65.8763,65.7797,65.7797,43546.0
2024-06-04 15:20:00,68.09,68.13,68.05,68.06,72731.0,65.7797,65.8183,65.7411,65.7507,72731.0
2024-06-04 15:30:00,68.05,68.06,67.99,68.03,70709.0,65.7411,65.7507,65.6831,65.7217,70709.0
2024-06-04 15:40:00,68.03,68.11,68.03,68.08,90764.0,65.7217,65.799,65.7217,65.77,90764.0
2024-06-04 15:50:00,68.07,68.21,68.02,68.07,612467.0,65.7604,65.8956,65.7121,65.7604,612467.0
2024-06-05 09:30:00,67.86,68.25,67.5,67.64,132962.0,65.5575,65.9343,65.2097,65.345,132962.0
2024-06-05 09:40:00,67.66,67.68,67.3,67.3,82771.0,65.3643,65.3836,65.0165,65.0165,82771.0
2024-06-05 09:50:00,67.3,67.37,67.19,67.26,45426.0,65.0165,65.0841,64.9102,64.9779,45426.0
2024-06-05 10:00:00,67.23,67.52,67.13,67.27,93342.0,64.9489,65.229,64.8523,64.9875,93342.0
2024-06-05 10:10:00,67.26,67.43,67.2,67.24,111109.0,64.9779,65.1421,64.9199,64.9585,111109.0
2024-06-05 10:20:00,67.25,67.36,67.17,67.26,43705.0,64.9682,65.0745,64.8909,64.9779,43705.0
2024-06-05 10:30:00,67.28,67.35,67.17,67.34,98993.0,64.9972,65.0648,64.8909,65.0551,98993.0
2024-06-05 10:40:00,67.34,67.52,67.34,67.52,40080.0,65.0551,65.229,65.0551,65.229,40080.0
2024-06-05 10:50:00,67.51,67.58,67.5,67.53,48255.0,65.2194,65.287,65.2097,65.2387,48255.0
2024-06-05 11:00:00,67.52,67.67,67.52,67.6,81458.0,65.229,65.3739,65.229,65.3063,81458.0
2024-06-05 11:10:00,67.61,67.75,67.6,67.73,61978.0,65.316,65.4512,65.3063,65.4319,61978.0
2024-06-05 11:20:00,67.73,67.81,67.72,67.77,85156.0,65.4319,65.5092,65.4223,65.4706,85156.0
2024-06-05 11:30:00,67.77,67.78,67.67,67.71,34882.0,65.4706,65.4802,65.3739,65.4126,34882.0
2024-06-05 11:40:00,67.72,67.73,67.53,67.55,42935.0,65.4223,65.4319,65.2387,65.258,42935.0
2024-06-05 11:50:00,67.56,67.64,67.51,67.52,29003.0,65.2677,65.345,65.2194,65.229,29003.0
2024-06-05 12:00:00,67.52,67.54,67.48,67.48,33642.0,65.229,65.2484,65.1904,65.1904,33642.0
2024-06-05 12:10:00,67.48,67.5,67.43,67.45,47703.0,65.1904,65.2097,65.1421,65.1614,47703.0
2024-06-05 12:20:00,67.45,67.52,67.44,67.5,31663.0,65.1614,65.229,65.1518,65.2097,31663.0
2024-06-05 12:30:00,67.5,67.59,67.48,67.58,44017.0,65.2097,65.2967,65.1904,65.287,44017.0
2024-06-05 12:40:00,67.57,67.62,67.55,67.59,29863.0,65.2773,65.3256,65.258,65.2967,29863.0
2024-06-05 12:50:00,67.59,67.64,67.48,67.52,52858.0,65.2967,65.345,65.1904,65.229,52858.0
2024-06-05 13:00:00,67.51,67.58,67.5,67.57,47910.0,65.2194,65.287,65.2097,65.2773,47910.0
2024-06-05 13:10:00,67.58,67.59,67.47,67.47,39982.0,65.287,65.2967,65.1807,65.1807,39982.0
2024-06-05 13:20:00,67.45,67.6,67.44,67.59,29419.0,65.1614,65.3063,65.1518,65.2967,29419.0
2024-06-05 13:30:00,67.59,67.6,67.45,67.46,32789.0,65.2967,65.3063,65.1614,65.1711,32789.0
2024-06-05 13:40:00,67.45,67.48,67.43,67.47,44431.0,65.1614,65.1904,65.1421,65.1807,44431.0
2024-06-05 13:50:00,67.47,67.5,67.39,67.4,38174.0,65.1807,65.2097,65.1034,65.1131,38174.0
2024-06-05 14:00:00,67.4,67.49,67.38,67.47,38572.0,65.1131,65.2001,65.0938,65.1807,38572.0
2024-06-05 14:10:00,67.48,67.52,67.48,67.49,33052.0,65.1904,65.229,65.1904,65.2001,33052.0
2024-06-05 14:20:00,67.49,67.6,67.46,67.58,50305.0,65.2001,65.3063,65.1711,65.287,50305.0
2024-06-05 14:30:00,67.58,67.63,67.53,67.56,46372.0,65.287,65.3353,65.2387,65.2677,46372.0
2024-06-05 14:40:00,67.56,67.64,67.56,67.59,33153.0,65.2677,65.345,65.2677,65.2967,33153.0
2024-06-05 14:50:00,67.59,67.63,67.55,67.56,36653.0,65.2967,65.3353,65.258,65.2677,36653.0
2024-06-05 15:00:00,67.55,67.59,67.53,67.56,65811.0,65.258,65.2967,65.2387,65.2677,65811.0
2024-06-05 15:10:00,67.56,67.6,67.54,67.57,52892.0,65.2677,65.3063,65.2484,65.2773,52892.0
2024-06-05 15:20:00,67.58,67.65,67.55,67.63,76795.0,65.287,65.3546,65.258,65.3353,76795.0
2024-06-05 15:30:00,67.62,67.73,67.59,67.65,87204.0,65.3256,65.4319,65.2967,65.3546,87204.0
2024-06-05 15:40:00,67.65,67.73,67.61,67.73,138042.0,65.3546,65.4319,65.316,65.4319,138042.0
2024-06-05 15:50:00,67.73,68.01,67.72,67.98,795139.0,65.4319,65.7024,65.4223,65.6734,795139.0
2024-06-06 09:30:00,67.81,68.05,67.6,67.76,137533.0,65.5092,65.7411,65.3063,65.4609,137533.0
2024-06-06 09:40:00,67.75,68.1,67.73,68.07,164682.0,65.4512,65.7894,65.4319,65.7604,164682.0
2024-06-06 09:50:00,68.07,68.27,67.84,68.26,250213.0,65.7604,65.9536,65.5382,65.9439,250213.0
2024-06-06 10:00:00,68.28,68.3,68.11,68.28,192760.0,65.9632,65.9826,65.799,65.9632,192760.0
2024-06-06 10:10:00,68.27,68.42,68.19,68.41,84546.0,65.9536,66.0985,65.8763,66.0888,84546.0
2024-06-06 10:20:00,68.42,68.45,68.34,68.42,46598.0,66.0985,66.1275,66.0212,66.0985,46598.0
2024-06-06 10:30:00,68.42,68.43,68.24,68.29,265404.0,66.0985,66.1082,65.9246,65.9729,265404.0
2024-06-06 10:40:00,68.3,68.41,68.25,68.33,42277.0,65.9826,66.0888,65.9343,66.0116,42277.0
2024-06-06 10:50:00,68.34,68.4,68.3,68.33,53301.0,66.0212,66.0792,65.9826,66.0116,53301.0
2024-06-06 11:00:00,68.34,68.49,68.32,68.49,60403.0,66.0212,66.1661,66.0019,66.1661,60403.0
2024-06-06 11:10:00,68.48,68.59,68.44,68.59,56484.0,66.1565,66.2627,66.1178,66.2627,56484.0
2024-06-06 11:20:00,68.61,68.69,68.58,68.61,43444.0,66.2821,66.3593,66.2531,66.2821,43444.0
2024-06-06 11:30:00,68.6,68.66,68.53,68.56,47947.0,66.2724,66.3304,66.2048,66.2337,47947.0
2024-06-06 11:40:00,68.55,68.63,68.53,68.6,33310.0,66.2241,66.3014,66.2048,66.2724,33310.0
2024-06-06 11:50:00,68.61,68.69,68.59,68.65,77922.0,66.2821,66.3593,66.2627,66.3207,77922.0
2024-06-06 12:00:00,68.66,68.68,68.59,68.62,41266.0,66.3304,66.3497,66.2627,66.2917,41266.0
2024-06-06 12:10:00,68.62,68.67,68.55,68.61,76400.0,66.2917,66.34,66.2241,66.2821,76400.0
2024-06-06 12:20:00,68.62,68.62,68.56,68.61,38458.0,66.2917,66.2917,66.2337,66.2821,38458.0
2024-06-06 12:30:00,68.6,68.75,68.58,68.71,84962.0,66.2724,66.4173,66.2531,66.3787,84962.0
2024-06-06 12:40:00,68.71,68.78,68.69,68.72,33699.0,66.3787,66.4463,66.3593,66.3883,33699.0
2024-06-06 12:50:00,68.72,68.74,68.66,68.67,39883.0,66.3883,66.4076,66.3304,66.34,39883.0
2024-06-06 13:00:00,68.67,68.71,68.52,68.54,43807.0,66.34,66.3787,66.1951,66.2144,43807.0
2024-06-06 13:10:00,68.54,68.6,68.5,68.51,30558.0,66.2144,66.2724,66.1758,66.1854,30558.0
2024-06-06 13:20:00,68.5,68.57,68.47,68.55,27864.0,66.1758,66.2434,66.1468,66.2241,27864.0
2024-06-06 13:30:00,68.56,68.59,68.45,68.48,32316.0,66.2337,66.2627,66.1275,66.1565,32316.0
2024-06-06 13:40:00,68.48,68.54,68.45,68.53,27157.0,66.1565,66.2144,66.1275,66.2048,27157.0
2024-06-06 13:50:00,68.54,68.57,68.5,68.53,44208.0,66.2144,66.2434,66.1758,66.2048,44208.0
2024-06-06 14:00:00,68.52,68.52,68.36,68.36,53600.0,66.1951,66.1951,66.0405,66.0405,53600.0
2024-06-06 14:10:00,68.34,68.4,68.31,68.39,31803.0,66.0212,66.0792,65.9922,66.0695,31803.0
2024-06-06 14:20:00,68.38,68.38,68.2,68.23,44807.0,66.0599,66.0599,65.886,65.9149,44807.0
2024-06-06 14:30:00,68.23,68.24,68.17,68.17,36644.0,65.9149,65.9246,65.857,65.857,36644.0
2024-06-06 14:40:00,68.17,68.27,68.14,68.22,39246.0,65.857,65.9536,65.828,65.9053,39246.0
2024-06-06 14:50:00,68.23,68.38,68.22,68.36,27136.0,65.9149,66.0599,65.9053,66.0405,27136.0
2024-06-06 15:00:00,68.36,68.36,68.3,68.3,46007.0,66.0405,66.0405,65.9826,65.9826,46007.0
2024-06-06 15:10:00,68.3,68.33,68.23,68.27,44308.0,65.9826,66.0116,65.9149,65.9536,44308.0
2024-06-06 15:20:00,68.27,68.3,68.24,68.27,51623.0,65.9536,65.9826,65.9246,65.9536,51623.0
2024-06-06 15:30:00,68.26,68.3,68.23,68.25,72352.0,65.9439,65.9826,65.9149,65.9343,72352.0
2024-06-06 15:40:00,68.26,68.29,68.22,68.26,99401.0,65.9439,65.9729,65.9053,65.9439,99401.0
2024-06-06 15:50:00,68.25,68.28,68.13,68.18,343968.0,65.9343,65.9632,65.8183,65.8666,343968.0
2024-06-07 09:30:00,67.91,68.06,67.65,67.78,140630.0,65.6058,65.7507,65.3546,65.4802,140630.0
2024-06-07 09:40:00,67.77,68.01,67.71,67.95,84762.0,65.4706,65.7024,65.4126,65.6444,84762.0
2024-06-07 09:50:00,67.95,68.14,67.91,68.1,65963.0,65.6444,65.828,65.6058,65.7894,65963.0
2024-06-07 10:00:00,68.1,68.14,67.95,68.14,65566.0,65.7894,65.828,65.6444,65.828,65566.0
2024-06-07 10:10:00,68.14,68.29,68.11,68.19,49643.0,65.828,65.9729,65.799,65.8763,49643.0
2024-06-07 10:20:00,68.19,68.27,68.19,68.2,48669.0,65.8763,65.9536,65.8763,65.886,48669.0
2024-06-07 10:30:00,68.2,68.2,68.07,68.16,48454.0,65.886,65.886,65.7604,65.8473,48454.0
2024-06-07 10:40:00,68.15,68.25,68.14,68.2,63581.0,65.8377,65.9343,65.828,65.886,63581.0
2024-06-07 10:50:00,68.19,68.24,68.12,68.17,63259.0,65.8763,65.9246,65.8087,65.857,63259.0
2024-06-07 11:00:00,68.16,68.26,68.08,68.26,58481.0,65.8473,65.9439,65.77,65.9439,58481.0
2024-06-07 11:10:00,68.26,68.28,68.15,68.28,109686.0,65.9439,65.9632,65.8377,65.9632,109686.0
2024-06-07 11:20:00,68.28,68.33,68.23,68.33,36564.0,65.9632,66.0116,65.9149,66.0116,36564.0
2024-06-07 11:30:00,68.32,68.39,68.32,68.34,53388.0,66.0019,66.0695,66.0019,66.0212,53388.0
2024-06-07 11:40:00,68.35,68.38,68.27,68.28,50902.0,66.0309,66.0599,65.9536,65.9632,50902.0
2024-06-07 11:50:00,68.28,68.3,68.22,68.3,52854.0,65.9632,65.9826,65.9053,65.9826,52854.0
2024-06-07 12:00:00,68.3,68.3,68.18,68.28,45243.0,65.9826,65.9826,65.8666,65.9632,45243.0
2024-06-07 12:10:00,68.27,68.29,68.22,68.25,31482.0,65.9536,65.9729,65.9053,65.9343,31482.0
2024-06-07 12:20:00,68.24,68.24,68.15,68.2,39383.0,65.9246,65.9246,65.8377,65.886,39383.0
2024-06-07 12:30:00,68.21,68.25,68.16,68.21,70501.0,65.8956,65.9343,65.8473,65.8956,70501.0
2024-06-07 12:40:00,68.21,68.23,68.12,68.19,52704.0,65.8956,65.9149,65.8087,65.8763,52704.0
2024-06-07 12:50:00,68.19,68.26,68.15,68.24,43048.0,65.8763,65.9439,65.8377,65.9246,43048.0
2024-06-07 13:00:00,68.25,68.25,68.16,68.16,38185.0,65.9343,65.9343,65.8473,65.8473,38185.0
2024-06-07 13:10:00,68.16,68.18,68.09,68.1,57243.0,65.8473,65.8666,65.7797,65.7894,57243.0
2024-06-07 13:20:00,68.11,68.21,68.1,68.15,47610.0,65.799,65.8956,65.7894,65.8377,47610.0
2024-06-07 13:30:00,68.16,68.16,68.01,68.02,38506.0,65.8473,65.8473,65.7024,65.7121,38506.0
2024-06-07 13:40:00,68.02,68.02,67.95,67.97,37477.0,65.7121,65.7121,65.6444,65.6638,37477.0
2024-06-07 13:50:00,67.96,68.05,67.95,68.05,50244.0,65.6541,65.7411,65.6444,65.7411,50244.0
2024-06-07 14:00:00,68.05,68.06,67.89,67.89,52071.0,65.7411,65.7507,65.5865,65.5865,52071.0
2024-06-07 14:10:00,67.89,67.98,67.88,67.97,50169.0,65.5865,65.6734,65.5768,65.6638,50169.0
2024-06-07 14:20:00,67.96,68.0,67.92,67.98,68938.0,65.6541,65.6928,65.6155,65.6734,68938.0
2024-06-07 14:30:00,67.98,68.0,67.95,67.97,42525.0,65.6734,65.6928,65.6444,65.6638,42525.0
2024-06-07 14:40:00,67.98,68.0,67.94,67.98,22627.0,65.6734,65.6928,65.6348,65.6734,22627.0
2024-06-07 14:50:00,67.98,68.0,67.94,67.96,27802.0,65.6734,65.6928,65.6348,65.6541,27802.0
2024-06-07 15:00:00,67.95,67.96,67.84,67.85,43193.0,65.6444,65.6541,65.5382,65.5478,43193.0
2024-06-07 15:10:00,67.86,67.87,67.79,67.8,63235.0,65.5575,65.5672,65.4899,65.4995,63235.0
2024-06-07 15:20:00,67.81,67.83,67.75,67.81,43141.0,65.5092,65.5285,65.4512,65.5092,43141.0
2024-06-07 15:30:00,67.81,67.84,67.73,67.75,60844.0,65.5092,65.5382,65.4319,65.4512,60844.0
2024-06-07 15:40:00,67.75,67.77,67.67,67.67,59119.0,65.4512,65.4706,65.3739,65.3739,59119.0
2024-06-07 15:50:00,67.67,67.87,67.66,67.8,293736.0,65.3739,65.5672,65.3643,65.4995,293736.0
2024-06-10 09:30:00,67.42,67.51,66.93,67.02,129718.0,65.1324,65.2194,64.6591,64.746,129718.0
2024-06-10 09:40:00,67.05,67.46,67.02,67.35,77152.0,64.775,65.1711,64.746,65.0648,77152.0
2024-06-10 09:50:00,67.35,67.52,67.27,67.31,67126.0,65.0648,65.229,64.9875,65.0262,67126.0
2024-06-10 10:00:00,67.31,67.39,67.01,67.02,53993.0,65.0262,65.1034,64.7363,64.746,53993.0
2024-06-10 10:10:00,67.02,67.22,67.01,67.15,49124.0,64.746,64.9392,64.7363,64.8716,49124.0
2024-06-10 10:20:00,67.16,67.16,66.82,66.83,44102.0,64.8813,64.8813,64.5528,64.5624,44102.0
2024-06-10 10:30:00,66.83,66.88,66.77,66.8,51917.0,64.5624,64.6108,64.5045,64.5335,51917.0
2024-06-10 10:40:00,66.8,66.81,66.65,66.72,51695.0,64.5335,64.5431,64.3886,64.4562,51695.0
2024-06-10 10:50:00,66.72,66.72,66.47,66.52,49001.0,64.4562,64.4562,64.2147,64.263,49001.0
2024-06-10 11:00:00,66.52,66.71,66.46,66.71,65417.0,64.263,64.4465,64.205,64.4465,65417.0
2024-06-10 11:10:00,66.72,66.74,66.61,66.7,62539.0,64.4562,64.4755,64.3499,64.4369,62539.0
2024-06-10 11:20:00,66.7,66.83,66.63,66.83,148083.0,64.4369,64.5624,64.3692,64.5624,148083.0
2024-06-10 11:30:00,66.83,67.11,66.83,67.09,138914.0,64.5624,64.8329,64.5624,64.8136,138914.0
2024-06-10 11:40:00,67.1,67.19,67.04,67.14,171269.0,64.8233,64.9102,64.7653,64.8619,171269.0
2024-06-10 11:50:00,67.15,67.32,67.13,67.31,226184.0,64.8716,65.0358,64.8523,65.0262,226184.0
2024-06-10 12:00:00,67.31,67.35,67.17,67.23,141646.0,65.0262,65.0648,64.8909,64.9489,141646.0
2024-06-10 12:10:00,67.24,67.4,67.23,67.31,112117.0,64.9585,65.1131,64.9489,65.0262,112117.0
2024-06-10 12:20:00,67.3,67.44,67.3,67.44,91985.0,65.0165,65.1518,65.0165,65.1518,91985.0
2024-06-10 12:30:00,67.44,67.46,67.32,67.44,77880.0,65.1518,65.1711,65.0358,65.1518,77880.0
2024-06-10 12:40:00,67.45,67.51,67.42,67.45,77000.0,65.1614,65.2194,65.1324,65.1614,77000.0
2024-06-10 12:50:00,67.45,67.47,67.42,67.44,64004.0,65.1614,65.1807,65.1324,65.1518,64004.0
2024-06-10 13:00:00,67.45,67.5,67.4,67.48,65319.0,65.1614,65.2097,65.1131,65.1904,65319.0
2024-06-10 13:10:00,67.48,67.5,67.39,67.45,84326.0,65.1904,65.2097,65.1034,65.1614,84326.0
2024-06-10 13:20:00,67.45,67.48,67.4,67.44,61182.0,65.1614,65.1904,65.1131,65.1518,61182.0
2024-06-10 13:30:00,67.45,67.62,67.43,67.59,63391.0,65.1614,65.3256,65.1421,65.2967,63391.0
2024-06-10 13:40:00,67.59,67.7,67.59,67.69,86085.0,65.2967,65.4029,65.2967,65.3933,86085.0
2024-06-10 13:50:00,67.68,67.72,67.64,67.69,64411.0,65.3836,65.4223,65.345,65.3933,64411.0
2024-06-10 14:00:00,67.68,67.82,67.67,67.82,78942.0,65.3836,65.5189,65.3739,65.5189,78942.0
2024-06-10 14:10:00,67.81,67.85,67.72,67.83,76199.0,65.5092,65.5478,65.4223,65.5285,76199.0
2024-06-10 14:20:00,67.84,67.84,67.68,67.7,58786.0,65.5382,65.5382,65.3836,65.4029,58786.0
2024-06-10 14:30:00,67.7,67.79,67.7,67.75,49835.0,65.4029,65.4899,65.4029,65.4512,49835.0
2024-06-10 14:40:00,67.75,67.75,67.53,67.59,68144.0,65.4512,65.4512,65.2387,65.2967,68144.0
2024-06-10 14:50:00,67.59,67.62,67.53,67.6,56959.0,65.2967,65.3256,65.2387,65.3063,56959.0
2024-06-10 15:00:00,67.61,67.64,67.55,67.56,34616.0,65.316,65.345,65.258,65.2677,34616.0
2024-06-10 15:10:00,67.56,67.56,67.4,67.42,54711.0,65.2677,65.2677,65.1131,65.1324,54711.0
2024-06-10 15:20:00,67.42,67.48,67.39,67.42,45974.0,65.1324,65.1904,65.1034,65.1324,45974.0
2024-06-10 15:30:00,67.41,67.45,67.32,67.32,84152.0,65.1228,65.1614,65.0358,65.0358,84152.0
2024-06-10 15:40:00,67.33,67.46,67.31,67.31,96041.0,65.0455,65.1711,65.0262,65.0262,96041.0
2024-06-10 15:50:00,67.32,67.39,67.27,67.31,367912.0,65.0358,65.1034,64.9875,65.0262,367912.0
2024-06-11 09:30:00,67.04,67.51,66.8,67.5,121823.0,64.7653,65.2194,64.5335,65.2097,121823.0
2024-06-11 09:40:00,67.49,67.54,67.05,67.08,142503.0,65.2001,65.2484,64.775,64.804,142503.0
2024-06-11 09:50:00,67.08,67.2,66.83,66.94,88502.0,64.804,64.9199,64.5624,64.6687,88502.0
2024-06-11 10:00:00,66.94,66.98,66.8,66.94,64876.0,64.6687,64.7074,64.5335,64.6687,64876.0
2024-06-11 10:10:00,66.95,67.14,66.91,67.09,51544.0,64.6784,64.8619,64.6397,64.8136,51544.0
2024-06-11 10:20:00,67.09,67.22,67.06,67.14,77120.0,64.8136,64.9392,64.7846,64.8619,77120.0
2024-06-11 10:30:00,67.12,67.2,66.99,67.15,56235.0,64.8426,64.9199,64.717,64.8716,56235.0
2024-06-11 10:40:00,67.15,67.19,67.0,67.0,32765.0,64.8716,64.9102,64.7267,64.7267,32765.0
2024-06-11 10:50:00,67.01,67.07,66.92,67.06,26821.0,64.7363,64.7943,64.6494,64.7846,26821.0
2024-06-11 11:00:00,67.07,67.16,67.0,67.02,140284.0,64.7943,64.8813,64.7267,64.746,140284.0
2024-06-11 11:10:00,67.02,67.14,67.01,67.09,52968.0,64.746,64.8619,64.7363,64.8136,52968.0
2024-06-11 11:20:00,67.09,67.17,67.08,67.16,76616.0,64.8136,64.8909,64.804,64.8813,76616.0
2024-06-11 11:30:00,67.16,67.24,67.14,67.22,38858.0,64.8813,64.9585,64.8619,64.9392,38858.0
2024-06-11 11:40:00,67.22,67.42,67.22,67.36,33906.0,64.9392,65.1324,64.9392,65.0745,33906.0
2024-06-11 11:50:00,67.36,67.39,67.3,67.3,26560.0,65.0745,65.1034,65.0165,65.0165,26560.0
2024-06-11 12:00:00,67.29,67.29,67.24,67.26,41729.0,65.0068,65.0068,64.9585,64.9779,41729.0
2024-06-11 12:10:00,67.27,67.35,67.27,67.28,44798.0,64.9875,65.0648,64.9875,64.9972,44798.0
2024-06-11 12:20:00,67.28,67.29,67.19,67.22,48750.0,64.9972,65.0068,64.9102,64.9392,48750.0
2024-06-11 12:30:00,67.21,67.33,67.19,67.31,17449.0,64.9296,65.0455,64.9102,65.0262,17449.0
2024-06-11 12:40:00,67.31,67.32,67.22,67.24,40500.0,65.0262,65.0358,64.9392,64.9585,40500.0
2024-06-11 12:50:00,67.24,67.25,67.17,67.22,35308.0,64.9585,64.9682,64.8909,64.9392,35308.0
2024-06-11 13:00:00,67.21,67.3,67.16,67.27,20545.0,64.9296,65.0165,64.8813,64.9875,20545.0
2024-06-11 13:10:00,67.27,67.29,67.24,67.26,18293.0,64.9875,65.0068,64.9585,64.9779,18293.0
2024-06-11 13:20:00,67.25,67.29,67.23,67.27,22991.0,64.9682,65.0068,64.9489,64.9875,22991.0
2024-06-11 13:30:00,67.27,67.3,67.22,67.27,25726.0,64.9875,65.0165,64.9392,64.9875,25726.0
2024-06-11 13:40:00,67.26,67.3,67.24,67.3,19817.0,64.9779,65.0165,64.9585,65.0165,19817.0
2024-06-11 13:50:00,67.3,67.33,67.29,67.31,28001.0,65.0165,65.0455,65.0068,65.0262,28001.0
2024-06-11 14:00:00,67.31,67.37,67.3,67.34,28876.0,65.0262,65.0841,65.0165,65.0551,28876.0
2024-06-11 14:10:00,67.34,67.41,67.34,67.4,42928.0,65.0551,65.1228,65.0551,65.1131,42928.0
2024-06-11 14:20:00,67.4,67.44,67.36,67.42,31975.0,65.1131,65.1518,65.0745,65.1324,31975.0
2024-06-11 14:30:00,67.43,67.5,67.42,67.45,28928.0,65.1421,65.2097,65.1324,65.1614,28928.0
2024-06-11 14:40:00,67.45,67.5,67.44,67.5,25216.0,65.1614,65.2097,65.1518,65.2097,25216.0
2024-06-11 14:50:00,67.5,67.51,67.43,67.47,22472.0,65.2097,65.2194,65.1421,65.1807,22472.0
2024-06-11 15:00:00,67.47,67.55,67.47,67.5,37656.0,65.1807,65.258,65.1807,65.2097,37656.0
2024-06-11 15:10:00,67.49,67.52,67.45,67.51,44789.0,65.2001,65.229,65.1614,65.2194,44789.0
2024-06-11 15:20:00,67.52,67.52,67.46,67.48,64338.0,65.229,65.229,65.1711,65.1904,64338.0
2024-06-11 15:30:00,67.48,67.6,67.45,67.58,54560.0,65.1904,65.3063,65.1614,65.287,54560.0
2024-06-11 15:40:00,67.58,67.61,67.54,67.54,62191.0,65.287,65.316,65.2484,65.2484,62191.0
2024-06-11 15:50:00,67.54,67.65,67.5,67.6,285118.0,65.2484,65.3546,65.2097,65.3063,285118.0
2024-06-12 09:30:00,67.54,67.68,67.09,67.09,114780.0,65.2484,65.3836,64.8136,64.8136,114780.0
2024-06-12 09:40:00,67.09,67.22,66.96,66.97,56320.0,64.8136,64.9392,64.688,64.6977,56320.0
2024-06-12 09:50:00,66.96,67.07,66.91,66.97,46536.0,64.688,64.7943,64.6397,64.6977,46536.0
2024-06-12 10:00:00,66.96,67.12,66.92,66.98,56656.0,64.688,64.8426,64.6494,64.7074,56656.0
2024-06-12 10:10:00,67.0,67.05,66.94,67.02,51874.0,64.7267,64.775,64.6687,64.746,51874.0
2024-06-12 10:20:00,67.01,67.03,66.87,67.03,51408.0,64.7363,64.7557,64.6011,64.7557,51408.0
2024-06-12 10:30:00,67.03,67.24,67.02,67.19,44500.0,64.7557,64.9585,64.746,64.9102,44500.0
2024-06-12 10:40:00,67.18,67.22,67.03,67.03,48352.0,64.9006,64.9392,64.7557,64.7557,48352.0
2024-06-12 10:50:00,67.03,67.09,66.97,66.98,46874.0,64.7557,64.8136,64.6977,64.7074,46874.0
2024-06-12 11:00:00,66.96,66.99,66.88,66.94,27616.0,64.688,64.717,64.6108,64.6687,27616.0
2024-06-12 11:10:00,66.93,67.01,66.91,66.96,38883.0,64.6591,64.7363,64.6397,64.688,38883.0
2024-06-12 11:20:00,66.95,66.97,66.81,66.86,25283.0,64.6784,64.6977,64.5431,64.5914,25283.0
2024-06-12 11:30:00,66.86,66.89,66.72,66.73,38657.0,64.5914,64.6204,64.4562,64.4658,38657.0
2024-06-12 11:40:00,66.73,66.84,66.71,66.78,36366.0,64.4658,64.5721,64.4465,64.5141,36366.0
2024-06-12 11:50:00,66.78,66.86,66.72,66.84,44556.0,64.5141,64.5914,64.4562,64.5721,44556.0
2024-06-12 12:00:00,66.84,66.86,66.75,66.76,32020.0,64.5721,64.5914,64.4852,64.4948,32020.0
2024-06-12 12:10:00,66.76,66.77,66.69,66.71,58075.0,64.4948,64.5045,64.4272,64.4465,58075.0
2024-06-12 12:20:00,66.72,66.72,66.65,66.68,36425.0,64.4562,64.4562,64.3886,64.4175,36425.0
2024-06-12 12:30:00,66.68,66.69,66.58,66.59,31882.0,64.4175,64.4272,64.3209,64.3306,31882.0
2024-06-12 12:40:00,66.59,66.75,66.58,66.72,39449.0,64.3306,64.4852,64.3209,64.4562,39449.0
2024-06-12 12:50:00,66.73,66.73,66.64,66.69,15183.0,64.4658,64.4658,64.3789,64.4272,15183.0
2024-06-12 13:00:00,66.69,66.76,66.68,66.75,25677.0,64.4272,64.4948,64.4175,64.4852,25677.0
2024-06-12 13:10:00,66.75,66.78,66.68,66.78,44137.0,64.4852,64.5141,64.4175,64.5141,44137.0
2024-06-12 13:20:00,66.78,66.84,66.76,66.78,23738.0,64.5141,64.5721,64.4948,64.5141,23738.0
2024-06-12 13:30:00,66.78,66.78,66.72,66.73,20427.0,64.5141,64.5141,64.4562,64.4658,20427.0
2024-06-12 13:40:00,66.73,66.75,66.61,66.64,25593.0,64.4658,64.4852,64.3499,64.3789,25593.0
2024-06-12 13:50:00,66.64,66.69,66.6,66.64,29450.0,64.3789,64.4272,64.3403,64.3789,29450.0
2024-06-12 14:00:00,66.63,66.63,66.22,66.3,226574.0,64.3692,64.3692,63.9731,64.0504,226574.0
2024-06-12 14:10:00,66.31,66.34,66.22,66.27,54885.0,64.0601,64.0891,63.9731,64.0214,54885.0
2024-06-12 14:20:00,66.26,66.37,66.26,66.3,61705.0,64.0118,64.1181,64.0118,64.0504,61705.0
2024-06-12 14:30:00,66.29,66.36,66.19,66.28,73767.0,64.0408,64.1084,63.9442,64.0311,73767.0
2024-06-12 14:40:00,66.28,66.28,66.13,66.22,68811.0,64.0311,64.0311,63.8862,63.9731,68811.0
2024-06-12 14:50:00,66.22,66.34,66.18,66.28,230471.0,63.9731,64.0891,63.9345,64.0311,230471.0
2024-06-12 15:00:00,66.27,66.44,66.24,66.27,101471.0,64.0214,64.1857,63.9925,64.0214,101471.0
2024-06-12 15:10:00,66.26,66.26,66.17,66.23,95348.0,64.0118,64.0118,63.9248,63.9828,95348.0
2024-06-12 15:20:00,66.23,66.27,66.05,66.14,88368.0,63.9828,64.0214,63.8089,63.8959,88368.0
2024-06-12 15:30:00,66.13,66.26,66.1,66.18,135962.0,63.8862,64.0118,63.8572,63.9345,135962.0
2024-06-12 15:40:00,66.18,66.23,66.08,66.13,369302.0,63.9345,63.9828,63.8379,63.8862,369302.0
2024-06-12 15:50:00,66.12,66.19,65.99,66.09,908894.0,63.8765,63.9442,63.7509,63.8476,908894.0
2024-06-13 09:30:00,65.88,66.25,65.71,66.08,221496.0,63.6447,64.0021,63.4805,63.8379,221496.0
2024-06-13 09:40:00,66.08,66.16,65.84,65.94,57191.0,63.8379,63.9152,63.606,63.7026,57191.0
2024-06-13 09:50:00,65.93,66.14,65.79,65.84,68323.0,63.693,63.8959,63.5577,63.606,68323.0
2024-06-13 10:00:00,65.83,65.88,65.64,65.66,48391.0,63.5964,63.6447,63.4128,63.4321,48391.0
2024-06-13 10:10:00,65.66,65.81,65.65,65.8,56521.0,63.4321,63.5771,63.4225,63.5674,56521.0
2024-06-13 10:20:00,65.8,65.9,65.68,65.72,98940.0,63.5674,63.664,63.4515,63.4901,98940.0
2024-06-13 10:30:00,65.71,65.74,65.58,65.58,55797.0,63.4805,63.5094,63.3549,63.3549,55797.0
2024-06-13 10:40:00,65.57,65.65,65.56,65.58,60230.0,63.3452,63.4225,63.3355,63.3549,60230.0
2024-06-13 10:50:00,65.59,65.72,65.53,65.67,72176.0,63.3645,63.4901,63.3066,63.4418,72176.0
2024-06-13 11:00:00,65.68,65.78,65.61,65.77,58777.0,63.4515,63.5481,63.3838,63.5384,58777.0
2024-06-13 11:10:00,65.78,65.81,65.69,65.75,60997.0,63.5481,63.5771,63.4611,63.5191,60997.0
2024-06-13 11:20:00,65.75,65.95,65.73,65.95,57071.0,63.5191,63.7123,63.4998,63.7123,57071.0
2024-06-13 11:30:00,65.95,66.11,65.89,66.07,55400.0,63.7123,63.8669,63.6543,63.8282,55400.0
2024-06-13 11:40:00,66.08,66.12,66.02,66.03,44129.0,63.8379,63.8765,63.7799,63.7896,44129.0
2024-06-13 11:50:00,66.04,66.09,65.96,65.98,47285.0,63.7993,63.8476,63.722,63.7413,47285.0
2024-06-13 12:00:00,65.98,65.98,65.87,65.97,40148.0,63.7413,63.7413,63.635,63.7316,40148.0
2024-06-13 12:10:00,65.99,66.08,65.98,66.06,36456.0,63.7509,63.8379,63.7413,63.8186,36456.0
2024-06-13 12:20:00,66.06,66.25,66.06,66.24,51127.0,63.8186,64.0021,63.8186,63.9925,51127.0
2024-06-13 12:30:00,66.23,66.31,66.22,66.28,72684.0,63.9828,64.0601,63.9731,64.0311,72684.0
2024-06-13 12:40:00,66.28,66.3,66.22,66.23,36997.0,64.0311,64.0504,63.9731,63.9828,36997.0
2024-06-13 12:50:00,66.22,66.28,66.18,66.19,47284.0,63.9731,64.0311,63.9345,63.9442,47284.0
2024-06-13 13:00:00,66.19,66.24,66.13,66.24,65355.0,63.9442,63.9925,63.8862,63.9925,65355.0
2024-06-13 13:10:00,66.24,66.33,66.21,66.3,75327.0,63.9925,64.0794,63.9635,64.0504,75327.0
2024-06-13 13:20:00,66.31,66.37,66.28,66.34,141557.0,64.0601,64.1181,64.0311,64.0891,141557.0
2024-06-13 13:30:00,66.35,66.35,66.23,66.28,58986.0,64.0987,64.0987,63.9828,64.0311,58986.0
2024-06-13 13:40:00,66.28,66.36,66.27,66.3,83250.0,64.0311,64.1084,64.0214,64.0504,83250.0
2024-06-13 13:50:00,66.3,66.36,66.25,66.35,96752.0,64.0504,64.1084,64.0021,64.0987,96752.0
2024-06-13 14:00:00,66.34,66.36,66.28,66.32,123506.0,64.0891,64.1084,64.0311,64.0698,123506.0
2024-06-13 14:10:00,66.33,66.38,66.28,66.3,150955.0,64.0794,64.1277,64.0311,64.0504,150955.0
2024-06-13 14:20:00,66.3,66.3,66.12,66.13,90919.0,64.0504,64.0504,63.8765,63.8862,90919.0
2024-06-13 14:30:00,66.12,66.26,66.11,66.13,114844.0,63.8765,64.0118,63.8669,63.8862,114844.0
2024-06-13 14:40:00,66.14,66.18,66.06,66.06,97508.0,63.8959,63.9345,63.8186,63.8186,97508.0
2024-06-13 14:50:00,66.06,66.09,66.02,66.02,104690.0,63.8186,63.8476,63.7799,63.7799,104690.0
2024-06-13 15:00:00,66.01,66.06,66.0,66.03,85269.0,63.7703,63.8186,63.7606,63.7896,85269.0
2024-06-13 15:10:00,66.03,66.04,65.98,66.01,98168.0,63.7896,63.7993,63.7413,63.7703,98168.0
2024-06-13 15:20:00,66.02,66.06,65.98,66.01,177146.0,63.7799,63.8186,63.7413,63.7703,177146.0
2024-06-13 15:30:00,66.0,66.09,65.96,66.05,206355.0,63.7606,63.8476,63.722,63.8089,206355.0
2024-06-13 15:40:00,66.05,66.32,66.04,66.28,262640.0,63.8089,64.0698,63.7993,64.0311,262640.0
2024-06-13 15:50:00,66.29,66.3,66.07,66.07,1006099.0,64.0408,64.0504,63.8282,63.8282,1006099.0
2024-06-14 09:30:00,66.1,66.1,65.51,65.84,248003.0,63.8572,63.8572,63.2872,63.606,248003.0
2024-06-14 09:40:00,65.86,66.13,65.86,65.91,67409.0,63.6254,63.8862,63.6254,63.6737,67409.0
2024-06-14 09:50:00,65.91,65.94,65.72,65.88,84727.0,63.6737,63.7026,63.4901,63.6447,84727.0
2024-06-14 10:00:00,65.87,65.89,65.74,65.76,55170.0,63.635,63.6543,63.5094,63.5288,55170.0
2024-06-14 10:10:00,65.75,65.9,65.67,65.75,68966.0,63.5191,63.664,63.4418,63.5191,68966.0
2024-06-14 10:20:00,65.74,65.76,65.65,65.72,70392.0,63.5094,63.5288,63.4225,63.4901,70392.0
2024-06-14 10:30:00,65.73,65.92,65.69,65.86,63954.0,63.4998,63.6833,63.4611,63.6254,63954.0
2024-06-14 10:40:00,65.84,65.84,65.71,65.71,48064.0,63.606,63.606,63.4805,63.4805,48064.0
2024-06-14 10:50:00,65.72,65.8,65.71,65.76,50677.0,63.4901,63.5674,63.4805,63.5288,50677.0
2024-06-14 11:00:00,65.76,65.84,65.76,65.83,35829.0,63.5288,63.606,63.5288,63.5964,35829.0
2024-06-14 11:10:00,65.84,65.94,65.82,65.92,52718.0,63.606,63.7026,63.5867,63.6833,52718.0
2024-06-14 11:20:00,65.92,66.01,65.89,65.98,27921.0,63.6833,63.7703,63.6543,63.7413,27921.0
2024-06-14 11:30:00,65.98,66.13,65.97,66.13,87475.0,63.7413,63.8862,63.7316,63.8862,87475.0
2024-06-14 11:40:00,66.12,66.13,66.0,66.02,28817.0,63.8765,63.8862,63.7606,63.7799,28817.0
2024-06-14 11:50:00,66.02,66.11,65.99,66.11,39584.0,63.7799,63.8669,63.7509,63.8669,39584.0
2024-06-14 12:00:00,66.11,66.12,65.99,65.99,25538.0,63.8669,63.8765,63.7509,63.7509,25538.0
2024-06-14 12:10:00,66.01,66.11,66.0,66.09,25537.0,63.7703,63.8669,63.7606,63.8476,25537.0
2024-06-14 12:20:00,66.09,66.15,66.08,66.12,47120.0,63.8476,63.9055,63.8379,63.8765,47120.0
2024-06-14 12:30:00,66.12,66.12,66.04,66.05,43043.0,63.8765,63.8765,63.7993,63.8089,43043.0
2024-06-14 12:40:00,66.05,66.06,66.0,66.02,34133.0,63.8089,63.8186,63.7606,63.7799,34133.0
2024-06-14 12:50:00,66.03,66.07,65.99,66.05,23763.0,63.7896,63.8282,63.7509,63.8089,23763.0
2024-06-14 13:00:00,66.06,66.1,66.03,66.05,22196.0,63.8186,63.8572,63.7896,63.8089,22196.0
2024-06-14 13:10:00,66.06,66.1,66.03,66.08,24094.0,63.8186,63.8572,63.7896,63.8379,24094.0
2024-06-14 13:20:00,66.09,66.11,66.03,66.09,26331.0,63.8476,63.8669,63.7896,63.8476,26331.0
2024-06-14 13:30:00,66.08,66.09,65.97,65.98,21522.0,63.8379,63.8476,63.7316,63.7413,21522.0
2024-06-14 13:40:00,65.98,65.98,65.88,65.91,92368.0,63.7413,63.7413,63.6447,63.6737,92368.0
2024-06-14 13:50:00,65.9,65.92,65.84,65.85,69135.0,63.664,63.6833,63.606,63.6157,69135.0
2024-06-14 14:00:00,65.85,65.85,65.76,65.78,75940.0,63.6157,63.6157,63.5288,63.5481,75940.0
2024-06-14 14:10:00,65.78,65.83,65.76,65.81,56368.0,63.5481,63.5964,63.5288,63.5771,56368.0
2024-06-14 14:20:00,65.8,65.88,65.79,65.86,81988.0,63.5674,63.6447,63.5577,63.6254,81988.0
2024-06-14 14:30:00,65.86,65.87,65.79,65.8,52869.0,63.6254,63.635,63.5577,63.5674,52869.0
2024-06-14 14:40:00,65.79,65.81,65.73,65.8,93166.0,63.5577,63.5771,63.4998,63.5674,93166.0
2024-06-14 14:50:00,65.79,65.82,65.77,65.8,74961.0,63.5577,63.5867,63.5384,63.5674,74961.0
2024-06-14 15:00:00,65.8,65.86,65.77,65.83,72026.0,63.5674,63.6254,63.5384,63.5964,72026.0
2024-06-14 15:10:00,65.83,65.9,65.82,65.88,61149.0,63.5964,63.664,63.5867,63.6447,61149.0
2024-06-14 15:20:00,65.88,65.9,65.85,65.87,86851.0,63.6447,63.664,63.6157,63.635,86851.0
2024-06-14 15:30:00,65.87,65.89,65.78,65.79,95578.0,63.635,63.6543,63.5481,63.5577,95578.0
2024-06-14 15:40:00,65.78,65.89,65.76,65.8,103917.0,63.5481,63.6543,63.5288,63.5674,103917.0
2024-06-14 15:50:00,65.79,65.94,65.75,65.85,388840.0,63.5577,63.7026,63.5191,63.6157,388840.0
2024-06-17 09:30:00,65.74,65.92,65.37,65.61,102232.0,63.5094,63.6833,63.152,63.3838,102232.0
2024-06-17 09:40:00,65.59,65.89,65.41,65.89,39606.0,63.3645,63.6543,63.1906,63.6543,39606.0
2024-06-17 09:50:00,65.86,66.05,65.8,65.91,55089.0,63.6254,63.8089,63.5674,63.6737,55089.0
2024-06-17 10:00:00,65.91,65.98,65.81,65.86,65056.0,63.6737,63.7413,63.5771,63.6254,65056.0
2024-06-17 10:10:00,65.85,65.96,65.7,65.92,64515.0,63.6157,63.722,63.4708,63.6833,64515.0
2024-06-17 10:20:00,65.92,65.92,65.8,65.8,89683.0,63.6833,63.6833,63.5674,63.5674,89683.0
2024-06-17 10:30:00,65.8,65.9,65.77,65.83,44417.0,63.5674,63.664,63.5384,63.5964,44417.0
2024-06-17 10:40:00,65.82,65.97,65.79,65.96,40350.0,63.5867,63.7316,63.5577,63.722,40350.0
2024-06-17 10:50:00,65.95,66.1,65.94,66.08,56587.0,63.7123,63.8572,63.7026,63.8379,56587.0
2024-06-17 11:00:00,66.08,66.1,65.98,65.98,36999.0,63.8379,63.8572,63.7413,63.7413,36999.0
2024-06-17 11:10:00,65.99,66.05,65.96,66.05,36472.0,63.7509,63.8089,63.722,63.8089,36472.0
2024-06-17 11:20:00,66.05,66.14,66.03,66.11,47034.0,63.8089,63.8959,63.7896,63.8669,47034.0
2024-06-17 11:30:00,66.11,66.13,66.04,66.07,44561.0,63.8669,63.8862,63.7993,63.8282,44561.0
2024-06-17 11:40:00,66.08,66.16,65.98,66.0,32587.0,63.8379,63.9152,63.7413,63.7606,32587.0
2024-06-17 11:50:00,66.01,66.11,66.01,66.11,19173.0,63.7703,63.8669,63.7703,63.8669,19173.0
2024-06-17 12:00:00,66.11,66.23,66.11,66.2,24042.0,63.8669,63.9828,63.8669,63.9538,24042.0
2024-06-17 12:10:00,66.2,66.24,66.17,66.19,34105.0,63.9538,63.9925,63.9248,63.9442,34105.0
2024-06-17 12:20:00,66.2,66.29,66.19,66.28,23412.0,63.9538,64.0408,63.9442,64.0311,23412.0
2024-06-17 12:30:00,66.29,66.31,66.25,66.26,33033.0,64.0408,64.0601,64.0021,64.0118,33033.0
2024-06-17 12:40:00,66.26,66.3,66.22,66.28,17674.0,64.0118,64.0504,63.9731,64.0311,17674.0
2024-06-17 12:50:00,66.28,66.32,66.26,66.31,27618.0,64.0311,64.0698,64.0118,64.0601,27618.0
2024-06-17 13:00:00,66.31,66.35,66.29,66.35,73775.0,64.0601,64.0987,64.0408,64.0987,73775.0
2024-06-17 13:10:00,66.35,66.35,66.26,66.28,41742.0,64.0987,64.0987,64.0118,64.0311,41742.0
2024-06-17 13:20:00,66.29,66.31,66.24,66.28,37066.0,64.0408,64.0601,63.9925,64.0311,37066.0
2024-06-17 13:30:00,66.29,66.31,66.21,66.24,76872.0,64.0408,64.0601,63.9635,63.9925,76872.0
2024-06-17 13:40:00,66.23,66.26,66.16,66.19,28101.0,63.9828,64.0118,63.9152,63.9442,28101.0
2024-06-17 13:50:00,66.19,66.3,66.18,66.26,63610.0,63.9442,64.0504,63.9345,64.0118,63610.0
2024-06-17 14:00:00,66.27,66.37,66.25,66.34,50922.0,64.0214,64.1181,64.0021,64.0891,50922.0
2024-06-17 14:10:00,66.34,66.4,66.32,66.32,64171.0,64.0891,64.147,64.0698,64.0698,64171.0
2024-06-17 14:20:00,66.33,66.43,66.31,66.39,56364.0,64.0794,64.176,64.0601,64.1374,56364.0
2024-06-17 14:30:00,66.37,66.4,66.26,66.28,56109.0,64.1181,64.147,64.0118,64.0311,56109.0
2024-06-17 14:40:00,66.29,66.29,66.18,66.2,45879.0,64.0408,64.0408,63.9345,63.9538,45879.0
2024-06-17 14:50:00,66.21,66.24,66.17,66.19,58412.0,63.9635,63.9925,63.9248,63.9442,58412.0
2024-06-17 15:00:00,66.18,66.19,66.13,66.15,65887.0,63.9345,63.9442,63.8862,63.9055,65887.0
2024-06-17 15:10:00,66.15,66.23,66.14,66.16,136130.0,63.9055,63.9828,63.8959,63.9152,136130.0
2024-06-17 15:20:00,66.16,66.16,66.07,66.09,118047.0,63.9152,63.9152,63.8282,63.8476,118047.0
2024-06-17 15:30:00,66.09,66.15,66.05,66.09,96045.0,63.8476,63.9055,63.8089,63.8476,96045.0
2024-06-17 15:40:00,66.09,66.1,65.96,66.0,125186.0,63.8476,63.8572,63.722,63.7606,125186.0
2024-06-17 15:50:00,65.99,66.14,65.95,66.06,534792.0,63.7509,63.8959,63.7123,63.8186,534792.0
2024-06-18 09:30:00,65.86,66.33,65.78,66.28,119171.0,63.6254,64.0794,63.5481,64.0311,119171.0
2024-06-18 09:40:00,66.28,66.39,66.06,66.25,25753.0,64.0311,64.1374,63.8186,64.0021,25753.0
2024-06-18 09:50:00,66.27,66.27,66.03,66.07,28594.0,64.0214,64.0214,63.7896,63.8282,28594.0
2024-06-18 10:00:00,66.07,66.24,66.04,66.06,49809.0,63.8282,63.9925,63.7993,63.8186,49809.0
2024-06-18 10:10:00,66.03,66.04,65.92,65.93,25866.0,63.7896,63.7993,63.6833,63.693,25866.0
2024-06-18 10:20:00,65.93,65.98,65.84,65.86,35958.0,63.693,63.7413,63.606,63.6254,35958.0
2024-06-18 10:30:00,65.86,65.87,65.76,65.77,54044.0,63.6254,63.635,63.5288,63.5384,54044.0
2024-06-18 10:40:00,65.77,65.8,65.71,65.76,49553.0,63.5384,63.5674,63.4805,63.5288,49553.0
2024-06-18 10:50:00,65.76,65.89,65.7,65.86,31507.0,63.5288,63.6543,63.4708,63.6254,31507.0
2024-06-18 11:00:00,65.86,65.96,65.84,65.95,43623.0,63.6254,63.722,63.606,63.7123,43623.0
2024-06-18 11:10:00,65.96,66.06,65.94,65.99,42979.0,63.722,63.8186,63.7026,63.7509,42979.0
2024-06-18 11:20:00,66.0,66.13,66.0,66.11,53471.0,63.7606,63.8862,63.7606,63.8669,53471.0
2024-06-18 11:30:00,66.11,66.16,66.08,66.12,26621.0,63.8669,63.9152,63.8379,63.8765,26621.0
2024-06-18 11:40:00,66.12,66.15,66.08,66.15,20590.0,63.8765,63.9055,63.8379,63.9055,20590.0
2024-06-18 11:50:00,66.14,66.25,66.14,66.22,22695.0,63.8959,64.0021,63.8959,63.9731,22695.0
2024-06-18 12:00:00,66.22,66.31,66.2,66.31,17209.0,63.9731,64.0601,63.9538,64.0601,17209.0
2024-06-18 12:10:00,66.33,66.33,66.29,66.3,23991.0,64.0794,64.0794,64.0408,64.0504,23991.0
2024-06-18 12:20:00,66.3,66.34,66.19,66.19,40321.0,64.0504,64.0891,63.9442,63.9442,40321.0
2024-06-18 12:30:00,66.2,66.2,66.06,66.06,39341.0,63.9538,63.9538,63.8186,63.8186,39341.0
2024-06-18 12:40:00,66.07,66.14,66.07,66.11,23213.0,63.8282,63.8959,63.8282,63.8669,23213.0
2024-06-18 12:50:00,66.1,66.11,66.02,66.02,36828.0,63.8572,63.8669,63.7799,63.7799,36828.0
2024-06-18 13:00:00,66.01,66.01,65.86,65.88,43507.0,63.7703,63.7703,63.6254,63.6447,43507.0
2024-06-18 13:10:00,65.88,65.91,65.83,65.85,31104.0,63.6447,63.6737,63.5964,63.6157,31104.0
2024-06-18 13:20:00,65.84,65.88,65.82,65.83,55869.0,63.606,63.6447,63.5867,63.5964,55869.0
2024-06-18 13:30:00,65.83,66.06,65.79,66.01,42753.0,63.5964,63.8186,63.5577,63.7703,42753.0
2024-06-18 13:40:00,66.03,66.14,66.02,66.09,21543.0,63.7896,63.8959,63.7799,63.8476,21543.0
2024-06-18 13:50:00,66.1,66.19,66.1,66.17,33152.0,63.8572,63.9442,63.8572,63.9248,33152.0
2024-06-18 14:00:00,66.17,66.2,66.12,66.17,35434.0,63.9248,63.9538,63.8765,63.9248,35434.0
2024-06-18 14:10:00,66.18,66.26,66.13,66.15,38728.0,63.9345,64.0118,63.8862,63.9055,38728.0
2024-06-18 14:20:00,66.15,66.25,66.14,66.22,38625.0,63.9055,64.0021,63.8959,63.9731,38625.0
2024-06-18 14:30:00,66.23,66.25,66.17,66.2,32888.0,63.9828,64.0021,63.9248,63.9538,32888.0
2024-06-18 14:40:00,66.2,66.26,66.17,66.19,37707.0,63.9538,64.0118,63.9248,63.9442,37707.0
2024-06-18 14:50:00,66.19,66.21,66.12,66.14,43849.0,63.9442,63.9635,63.8765,63.8959,43849.0
2024-06-18 15:00:00,66.14,66.14,66.0,66.01,40587.0,63.8959,63.8959,63.7606,63.7703,40587.0
2024-06-18 15:10:00,66.01,66.06,66.0,66.04,40029.0,63.7703,63.8186,63.7606,63.7993,40029.0
2024-06-18 15:20:00,66.05,66.11,66.04,66.07,65150.0,63.8089,63.8669,63.7993,63.8282,65150.0
2024-06-18 15:30:00,66.06,66.11,66.04,66.07,46935.0,63.8186,63.8669,63.7993,63.8282,46935.0
2024-06-18 15:40:00,66.06,66.13,66.06,66.09,52627.0,63.8186,63.8862,63.8186,63.8476,52627.0
2024-06-18 15:50:00,66.09,66.19,66.04,66.19,236754.0,63.8476,63.9442,63.7993,63.9442,236754.0
2024-06-20 09:30:00,65.94,66.45,65.94,66.03,198793.0,63.7026,64.1953,63.7026,63.7896,198793.0
2024-06-20 09:40:00,66.03,66.17,65.92,66.05,66781.0,63.7896,63.9248,63.6833,63.8089,66781.0
2024-06-20 09:50:00,66.05,66.13,65.99,66.05,59461.0,63.8089,63.8862,63.7509,63.8089,59461.0
2024-06-20 10:00:00,66.05,66.26,66.0,66.15,71492.0,63.8089,64.0118,63.7606,63.9055,71492.0
2024-06-20 10:10:00,66.15,66.55,66.12,66.48,98398.0,63.9055,64.2919,63.8765,64.2243,98398.0
2024-06-20 10:20:00,66.48,66.53,66.21,66.22,60585.0,64.2243,64.2726,63.9635,63.9731,60585.0
2024-06-20 10:30:00,66.21,66.26,66.01,66.06,48615.0,63.9635,64.0118,63.7703,63.8186,48615.0
2024-06-20 10:40:00,66.06,66.17,65.97,66.16,73805.0,63.8186,63.9248,63.7316,63.9152,73805.0
2024-06-20 10:50:00,66.17,66.22,66.1,66.2,112244.0,63.9248,63.9731,63.8572,63.9538,112244.0
2024-06-20 11:00:00,66.2,66.29,66.2,66.26,43768.0,63.9538,64.0408,63.9538,64.0118,43768.0
2024-06-20 11:10:00,66.25,66.29,66.2,66.21,69422.0,64.0021,64.0408,63.9538,63.9635,69422.0
2024-06-20 11:20:00,66.21,66.26,66.17,66.25,38443.0,63.9635,64.0118,63.9248,64.0021,38443.0
2024-06-20 11:30:00,66.25,66.25,66.15,66.16,47102.0,64.0021,64.0021,63.9055,63.9152,47102.0
2024-06-20 11:40:00,66.16,66.27,66.16,66.27,34886.0,63.9152,64.0214,63.9152,64.0214,34886.0
2024-06-20 11:50:00,66.27,66.28,66.22,66.23,50434.0,64.0214,64.0311,63.9731,63.9828,50434.0
2024-06-20 12:00:00,66.23,66.25,66.21,66.23,30061.0,63.9828,64.0021,63.9635,63.9828,30061.0
2024-06-20 12:10:00,66.24,66.33,66.23,66.25,35677.0,63.9925,64.0794,63.9828,64.0021,35677.0
2024-06-20 12:20:00,66.26,66.35,66.2,66.28,76092.0,64.0118,64.0987,63.9538,64.0311,76092.0
2024-06-20 12:30:00,66.28,66.45,66.24,66.39,66737.0,64.0311,64.1953,63.9925,64.1374,66737.0
2024-06-20 12:40:00,66.38,66.42,66.31,66.39,47690.0,64.1277,64.1664,64.0601,64.1374,47690.0
2024-06-20 12:50:00,66.38,66.49,66.35,66.45,36293.0,64.1277,64.234,64.0987,64.1953,36293.0
2024-06-20 13:00:00,66.45,66.47,66.31,66.31,89401.0,64.1953,64.2147,64.0601,64.0601,89401.0
2024-06-20 13:10:00,66.31,66.35,66.29,66.31,37804.0,64.0601,64.0987,64.0408,64.0601,37804.0
2024-06-20 13:20:00,66.31,66.33,66.26,66.31,57318.0,64.0601,64.0794,64.0118,64.0601,57318.0
2024-06-20 13:30:00,66.32,66.4,66.29,66.38,109816.0,64.0698,64.147,64.0408,64.1277,109816.0
2024-06-20 13:40:00,66.39,66.42,66.34,66.34,45727.0,64.1374,64.1664,64.0891,64.0891,45727.0
2024-06-20 13:50:00,66.35,66.37,66.31,66.33,33931.0,64.0987,64.1181,64.0601,64.0794,33931.0
2024-06-20 14:00:00,66.33,66.34,66.26,66.27,32590.0,64.0794,64.0891,64.0118,64.0214,32590.0
2024-06-20 14:10:00,66.27,66.3,66.2,66.23,49129.0,64.0214,64.0504,63.9538,63.9828,49129.0
2024-06-20 14:20:00,66.23,66.25,66.19,66.21,40515.0,63.9828,64.0021,63.9442,63.9635,40515.0
2024-06-20 14:30:00,66.21,66.23,66.15,66.16,44603.0,63.9635,63.9828,63.9055,63.9152,44603.0
2024-06-20 14:40:00,66.15,66.24,66.12,66.23,55076.0,63.9055,63.9925,63.8765,63.9828,55076.0
2024-06-20 14:50:00,66.23,66.3,66.23,66.29,55082.0,63.9828,64.0504,63.9828,64.0408,55082.0
2024-06-20 15:00:00,66.29,66.31,66.18,66.27,127929.0,64.0408,64.0601,63.9345,64.0214,127929.0
2024-06-20 15:10:00,66.26,66.3,66.21,66.23,77035.0,64.0118,64.0504,63.9635,63.9828,77035.0
2024-06-20 15:20:00,66.23,66.28,66.21,66.27,93516.0,63.9828,64.0311,63.9635,64.0214,93516.0
2024-06-20 15:30:00,66.27,66.27,66.14,66.18,70276.0,64.0214,64.0214,63.8959,63.9345,70276.0
2024-06-20 15:40:00,66.19,66.19,66.04,66.05,85741.0,63.9442,63.9442,63.7993,63.8089,85741.0
2024-06-20 15:50:00,66.04,66.16,66.0,66.07,557263.0,63.7993,63.9152,63.7606,63.8282,557263.0
2024-06-21 09:30:00,66.42,66.83,66.28,66.72,2238762.0,64.1664,64.5624,64.0311,64.4562,2238762.0
2024-06-21 09:40:00,66.68,67.14,66.57,67.08,105204.0,64.4175,64.8619,64.3113,64.804,105204.0
2024-06-21 09:50:00,67.09,67.22,66.9,66.97,67262.0,64.8136,64.9392,64.6301,64.6977,67262.0
2024-06-21 10:00:00,66.98,67.06,66.93,66.99,52231.0,64.7074,64.7846,64.6591,64.717,52231.0
2024-06-21 10:10:00,66.99,67.03,66.85,66.92,62206.0,64.717,64.7557,64.5818,64.6494,62206.0
2024-06-21 10:20:00,66.93,66.93,66.72,66.73,35178.0,64.6591,64.6591,64.4562,64.4658,35178.0
2024-06-21 10:30:00,66.72,66.85,66.63,66.65,63726.0,64.4562,64.5818,64.3692,64.3886,63726.0
2024-06-21 10:40:00,66.66,66.74,66.53,66.56,43556.0,64.3982,64.4755,64.2726,64.3016,43556.0
2024-06-21 10:50:00,66.55,66.66,66.53,66.54,38244.0,64.2919,64.3982,64.2726,64.2823,38244.0
2024-06-21 11:00:00,66.54,66.59,66.5,66.53,36703.0,64.2823,64.3306,64.2436,64.2726,36703.0
2024-06-21 11:10:00,66.53,66.54,66.46,66.49,34745.0,64.2726,64.2823,64.205,64.234,34745.0
2024-06-21 11:20:00,66.5,66.54,66.44,66.49,37843.0,64.2436,64.2823,64.1857,64.234,37843.0
2024-06-21 11:30:00,66.48,66.57,66.45,66.53,39944.0,64.2243,64.3113,64.1953,64.2726,39944.0
2024-06-21 11:40:00,66.52,66.56,66.41,66.41,53206.0,64.263,64.3016,64.1567,64.1567,53206.0
2024-06-21 11:50:00,66.4,66.44,66.3,66.3,34958.0,64.147,64.1857,64.0504,64.0504,34958.0
2024-06-21 12:00:00,66.31,66.33,66.22,66.3,31649.0,64.0601,64.0794,63.9731,64.0504,31649.0
2024-06-21 12:10:00,66.31,66.36,66.31,66.36,19120.0,64.0601,64.1084,64.0601,64.1084,19120.0
2024-06-21 12:20:00,66.35,66.4,66.31,66.36,32326.0,64.0987,64.147,64.0601,64.1084,32326.0
2024-06-21 12:30:00,66.36,66.39,66.35,66.38,15676.0,64.1084,64.1374,64.0987,64.1277,15676.0
2024-06-21 12:40:00,66.38,66.44,66.35,66.44,19672.0,64.1277,64.1857,64.0987,64.1857,19672.0
2024-06-21 12:50:00,66.44,66.46,66.39,66.44,25093.0,64.1857,64.205,64.1374,64.1857,25093.0
2024-06-21 13:00:00,66.44,66.48,66.41,66.44,20150.0,64.1857,64.2243,64.1567,64.1857,20150.0
2024-06-21 13:10:00,66.44,66.44,66.38,66.4,23629.0,64.1857,64.1857,64.1277,64.147,23629.0
2024-06-21 13:20:00,66.4,66.42,66.38,66.39,14508.0,64.147,64.1664,64.1277,64.1374,14508.0
2024-06-21 13:30:00,66.39,66.47,66.36,66.47,25432.0,64.1374,64.2147,64.1084,64.2147,25432.0
2024-06-21 13:40:00,66.47,66.51,66.44,66.45,22364.0,64.2147,64.2533,64.1857,64.1953,22364.0
2024-06-21 13:50:00,66.45,66.52,66.44,66.5,21020.0,64.1953,64.263,64.1857,64.2436,21020.0
2024-06-21 14:00:00,66.5,66.55,66.47,66.53,42593.0,64.2436,64.2919,64.2147,64.2726,42593.0
2024-06-21 14:10:00,66.53,66.58,66.5,66.58,39473.0,64.2726,64.3209,64.2436,64.3209,39473.0
2024-06-21 14:20:00,66.57,66.63,66.57,66.6,38651.0,64.3113,64.3692,64.3113,64.3403,38651.0
2024-06-21 14:30:00,66.6,66.62,66.53,66.53,49922.0,64.3403,64.3596,64.2726,64.2726,49922.0
2024-06-21 14:40:00,66.53,66.55,66.43,66.45,45380.0,64.2726,64.2919,64.176,64.1953,45380.0
2024-06-21 14:50:00,66.45,66.49,66.43,66.47,47865.0,64.1953,64.234,64.176,64.2147,47865.0
2024-06-21 15:00:00,66.47,66.51,66.44,66.45,46873.0,64.2147,64.2533,64.1857,64.1953,46873.0
2024-06-21 15:10:00,66.45,66.49,66.42,66.43,64561.0,64.1953,64.234,64.1664,64.176,64561.0
2024-06-21 15:20:00,66.42,66.46,66.38,66.41,48664.0,64.1664,64.205,64.1277,64.1567,48664.0
2024-06-21 15:30:00,66.41,66.43,66.34,66.34,67784.0,64.1567,64.176,64.0891,64.0891,67784.0
2024-06-21 15:40:00,66.34,66.37,66.26,66.31,108281.0,64.0891,64.1181,64.0118,64.0601,108281.0
2024-06-21 15:50:00,66.32,66.59,66.31,66.52,688354.0,64.0698,64.3306,64.0601,64.263,688354.0
2024-06-24 09:30:00,66.87,67.2,66.76,67.13,144518.0,64.6011,64.9199,64.4948,64.8523,144518.0
2024-06-24 09:40:00,67.14,67.45,67.09,67.45,84651.0,64.8619,65.1614,64.8136,65.1614,84651.0
2024-06-24 09:50:00,67.45,67.5,67.33,67.43,89884.0,65.1614,65.2097,65.0455,65.1421,89884.0
2024-06-24 10:00:00,67.41,67.54,67.24,67.54,167195.0,65.1228,65.2484,64.9585,65.2484,167195.0
2024-06-24 10:10:00,67.54,67.66,67.52,67.65,83226.0,65.2484,65.3643,65.229,65.3546,83226.0
2024-06-24 10:20:00,67.66,67.92,67.64,67.91,132749.0,65.3643,65.6155,65.345,65.6058,132749.0
2024-06-24 10:30:00,67.9,67.92,67.73,67.89,110244.0,65.5961,65.6155,65.4319,65.5865,110244.0
2024-06-24 10:40:00,67.9,68.14,67.89,68.09,142392.0,65.5961,65.828,65.5865,65.7797,142392.0
2024-06-24 10:50:00,68.06,68.19,67.99,68.07,115900.0,65.7507,65.8763,65.6831,65.7604,115900.0
2024-06-24 11:00:00,68.06,68.16,68.04,68.09,124774.0,65.7507,65.8473,65.7314,65.7797,124774.0
2024-06-24 11:10:00,68.08,68.09,67.87,67.95,119780.0,65.77,65.7797,65.5672,65.6444,119780.0
2024-06-24 11:20:00,67.94,68.04,67.92,67.96,104431.0,65.6348,65.7314,65.6155,65.6541,104431.0
2024-06-24 11:30:00,67.95,68.01,67.87,67.94,129544.0,65.6444,65.7024,65.5672,65.6348,129544.0
2024-06-24 11:40:00,67.94,68.09,67.91,68.07,71946.0,65.6348,65.7797,65.6058,65.7604,71946.0
2024-06-24 11:50:00,68.06,68.14,68.01,68.12,79370.0,65.7507,65.828,65.7024,65.8087,79370.0
2024-06-24 12:00:00,68.12,68.21,68.09,68.2,73137.0,65.8087,65.8956,65.7797,65.886,73137.0
2024-06-24 12:10:00,68.2,68.26,68.12,68.17,71769.0,65.886,65.9439,65.8087,65.857,71769.0
2024-06-24 12:20:00,68.17,68.17,68.07,68.08,85738.0,65.857,65.857,65.7604,65.77,85738.0
2024-06-24 12:30:00,68.08,68.09,67.92,67.96,123956.0,65.77,65.7797,65.6155,65.6541,123956.0
2024-06-24 12:40:00,67.95,68.04,67.9,67.97,60865.0,65.6444,65.7314,65.5961,65.6638,60865.0
2024-06-24 12:50:00,67.96,68.0,67.91,67.99,111353.0,65.6541,65.6928,65.6058,65.6831,111353.0
2024-06-24 13:00:00,67.98,68.06,67.95,67.95,56379.0,65.6734,65.7507,65.6444,65.6444,56379.0
2024-06-24 13:10:00,67.95,68.03,67.94,67.97,59406.0,65.6444,65.7217,65.6348,65.6638,59406.0
2024-06-24 13:20:00,67.96,68.01,67.9,67.97,70990.0,65.6541,65.7024,65.5961,65.6638,70990.0
2024-06-24 13:30:00,67.97,68.03,67.96,68.01,64565.0,65.6638,65.7217,65.6541,65.7024,64565.0
2024-06-24 13:40:00,68.02,68.02,67.95,68.01,79484.0,65.7121,65.7121,65.6444,65.7024,79484.0
2024-06-24 13:50:00,68.01,68.03,67.97,68.01,79566.0,65.7024,65.7217,65.6638,65.7024,79566.0
2024-06-24 14:00:00,68.02,68.08,67.99,68.03,188555.0,65.7121,65.77,65.6831,65.7217,188555.0
2024-06-24 14:10:00,68.03,68.1,68.0,68.03,92610.0,65.7217,65.7894,65.6928,65.7217,92610.0
2024-06-24 14:20:00,68.03,68.08,68.0,68.06,76416.0,65.7217,65.77,65.6928,65.7507,76416.0
2024-06-24 14:30:00,68.06,68.09,68.01,68.03,67977.0,65.7507,65.7797,65.7024,65.7217,67977.0
2024-06-24 14:40:00,68.03,68.13,68.03,68.11,68294.0,65.7217,65.8183,65.7217,65.799,68294.0
2024-06-24 14:50:00,68.11,68.16,68.09,68.15,83054.0,65.799,65.8473,65.7797,65.8377,83054.0
2024-06-24 15:00:00,68.15,68.17,68.12,68.16,92521.0,65.8377,65.857,65.8087,65.8473,92521.0
2024-06-24 15:10:00,68.16,68.16,67.99,68.06,274184.0,65.8473,65.8473,65.6831,65.7507,274184.0
2024-06-24 15:20:00,68.06,68.08,68.02,68.08,118387.0,65.7507,65.77,65.7121,65.77,118387.0
2024-06-24 15:30:00,68.08,68.24,68.07,68.24,150102.0,65.77,65.9246,65.7604,65.9246,150102.0
2024-06-24 15:40:00,68.24,68.39,68.21,68.39,198427.0,65.9246,66.0695,65.8956,66.0695,198427.0
2024-06-24 15:50:00,68.39,68.52,68.34,68.46,1354647.0,66.0695,66.1951,66.0212,66.1371,1354647.0
2024-06-25 09:30:00,68.38,68.94,68.26,68.67,234771.0,66.0599,66.6009,65.9439,66.34,234771.0
2024-06-25 09:40:00,68.67,68.78,68.39,68.52,107110.0,66.34,66.4463,66.0695,66.1951,107110.0
2024-06-25 09:50:00,68.51,68.51,68.26,68.3,104082.0,66.1854,66.1854,65.9439,65.9826,104082.0
2024-06-25 10:00:00,68.31,68.31,68.1,68.17,79907.0,65.9922,65.9922,65.7894,65.857,79907.0
2024-06-25 10:10:00,68.17,68.39,68.17,68.38,164763.0,65.857,66.0695,65.857,66.0599,164763.0
2024-06-25 10:20:00,68.39,68.49,68.37,68.41,95856.0,66.0695,66.1661,66.0502,66.0888,95856.0
2024-06-25 10:30:00,68.41,68.46,68.18,68.22,121214.0,66.0888,66.1371,65.8666,65.9053,121214.0
2024-06-25 10:40:00,68.23,68.32,68.19,68.27,68483.0,65.9149,66.0019,65.8763,65.9536,68483.0
2024-06-25 10:50:00,68.28,68.31,68.19,68.23,80325.0,65.9632,65.9922,65.8763,65.9149,80325.0
2024-06-25 11:00:00,68.23,68.23,68.11,68.15,54552.0,65.9149,65.9149,65.799,65.8377,54552.0
2024-06-25 11:10:00,68.15,68.16,68.07,68.08,207448.0,65.8377,65.8473,65.7604,65.77,207448.0
2024-06-25 11:20:00,68.08,68.09,67.95,68.03,64092.0,65.77,65.7797,65.6444,65.7217,64092.0
2024-06-25 11:30:00,68.03,68.03,67.83,67.85,41905.0,65.7217,65.7217,65.5285,65.5478,41905.0
2024-06-25 11:40:00,67.84,67.98,67.8,67.84,109616.0,65.5382,65.6734,65.4995,65.5382,109616.0
2024-06-25 11:50:00,67.84,67.88,67.79,67.79,49411.0,65.5382,65.5768,65.4899,65.4899,49411.0
2024-06-25 12:00:00,67.78,67.82,67.73,67.8,35617.0,65.4802,65.5189,65.4319,65.4995,35617.0
2024-06-25 12:10:00,67.8,67.85,67.76,67.81,51133.0,65.4995,65.5478,65.4609,65.5092,51133.0
2024-06-25 12:20:00,67.8,67.81,67.7,67.71,97775.0,65.4995,65.5092,65.4029,65.4126,97775.0
2024-06-25 12:30:00,67.72,67.78,67.67,67.69,37861.0,65.4223,65.4802,65.3739,65.3933,37861.0
2024-06-25 12:40:00,67.7,67.7,67.59,67.66,31895.0,65.4029,65.4029,65.2967,65.3643,31895.0
2024-06-25 12:50:00,67.65,67.71,67.63,67.7,38703.0,65.3546,65.4126,65.3353,65.4029,38703.0
2024-06-25 13:00:00,67.7,67.71,67.56,67.61,26270.0,65.4029,65.4126,65.2677,65.316,26270.0
2024-06-25 13:10:00,67.61,67.69,67.61,67.65,39333.0,65.316,65.3933,65.316,65.3546,39333.0
2024-06-25 13:20:00,67.65,67.7,67.6,67.62,111987.0,65.3546,65.4029,65.3063,65.3256,111987.0
2024-06-25 13:30:00,67.63,67.7,67.58,67.58,28359.0,65.3353,65.4029,65.287,65.287,28359.0
2024-06-25 13:40:00,67.58,67.63,67.53,67.54,45405.0,65.287,65.3353,65.2387,65.2484,45405.0
2024-06-25 13:50:00,67.55,67.63,67.55,67.6,36648.0,65.258,65.3353,65.258,65.3063,36648.0
2024-06-25 14:00:00,67.61,67.74,67.6,67.67,38262.0,65.316,65.4416,65.3063,65.3739,38262.0
2024-06-25 14:10:00,67.67,67.83,67.66,67.78,52218.0,65.3739,65.5285,65.3643,65.4802,52218.0
2024-06-25 14:20:00,67.78,67.93,67.75,67.91,78098.0,65.4802,65.6251,65.4512,65.6058,78098.0
2024-06-25 14:30:00,67.91,67.97,67.9,67.94,59420.0,65.6058,65.6638,65.5961,65.6348,59420.0
2024-06-25 14:40:00,67.94,68.12,67.92,68.0,109757.0,65.6348,65.8087,65.6155,65.6928,109757.0
2024-06-25 14:50:00,67.99,68.0,67.89,67.9,43730.0,65.6831,65.6928,65.5865,65.5961,43730.0
2024-06-25 15:00:00,67.9,67.95,67.83,67.92,121638.0,65.5961,65.6444,65.5285,65.6155,121638.0
2024-06-25 15:10:00,67.93,67.95,67.82,67.86,63166.0,65.6251,65.6444,65.5189,65.5575,63166.0
2024-06-25 15:20:00,67.87,67.92,67.85,67.92,53899.0,65.5672,65.6155,65.5478,65.6155,53899.0
2024-06-25 15:30:00,67.91,67.91,67.84,67.84,89489.0,65.6058,65.6058,65.5382,65.5382,89489.0
2024-06-25 15:40:00,67.84,67.9,67.83,67.86,98368.0,65.5382,65.5961,65.5285,65.5575,98368.0
2024-06-25 15:50:00,67.87,67.94,67.81,67.83,470495.0,65.5672,65.6348,65.5092,65.5285,470495.0
2024-06-26 09:30:00,67.29,67.38,66.85,67.05,161502.0,65.0068,65.0938,64.5818,64.775,161502.0
2024-06-26 09:40:00,67.07,67.08,66.72,66.86,65922.0,64.7943,64.804,64.4562,64.5914,65922.0
2024-06-26 09:50:00,66.84,67.07,66.84,67.03,55498.0,64.5721,64.7943,64.5721,64.7557,55498.0
2024-06-26 10:00:00,67.04,67.04,66.84,66.99,92592.0,64.7653,64.7653,64.5721,64.717,92592.0
2024-06-26 10:10:00,66.98,67.08,66.86,66.95,145208.0,64.7074,64.804,64.5914,64.6784,145208.0
2024-06-26 10:20:00,66.96,67.14,66.86,67.09,55141.0,64.688,64.8619,64.5914,64.8136,55141.0
2024-06-26 10:30:00,67.08,67.14,66.94,66.95,56711.0,64.804,64.8619,64.6687,64.6784,56711.0
2024-06-26 10:40:00,66.94,67.24,66.92,67.2,55457.0,64.6687,64.9585,64.6494,64.9199,55457.0
2024-06-26 10:50:00,67.2,67.3,67.13,67.13,56515.0,64.9199,65.0165,64.8523,64.8523,56515.0
2024-06-26 11:00:00,67.13,67.24,67.11,67.14,36474.0,64.8523,64.9585,64.8329,64.8619,36474.0
2024-06-26 11:10:00,67.13,67.17,67.08,67.15,63550.0,64.8523,64.8909,64.804,64.8716,63550.0
2024-06-26 11:20:00,67.15,67.24,67.13,67.18,47412.0,64.8716,64.9585,64.8523,64.9006,47412.0
2024-06-26 11:30:00,67.18,67.19,67.06,67.12,36521.0,64.9006,64.9102,64.7846,64.8426,36521.0
2024-06-26 11:40:00,67.11,67.2,67.07,67.19,39818.0,64.8329,64.9199,64.7943,64.9102,39818.0
2024-06-26 11:50:00,67.18,67.25,67.16,67.22,25845.0,64.9006,64.9682,64.8813,64.9392,25845.0
2024-06-26 12:00:00,67.21,67.37,67.17,67.34,39202.0,64.9296,65.0841,64.8909,65.0551,39202.0
2024-06-26 12:10:00,67.34,67.34,67.25,67.26,38372.0,65.0551,65.0551,64.9682,64.9779,38372.0
2024-06-26 12:20:00,67.26,67.27,67.17,67.17,38826.0,64.9779,64.9875,64.8909,64.8909,38826.0
2024-06-26 12:30:00,67.19,67.2,67.13,67.18,53570.0,64.9102,64.9199,64.8523,64.9006,53570.0
2024-06-26 12:40:00,67.18,67.18,67.12,67.15,43966.0,64.9006,64.9006,64.8426,64.8716,43966.0
2024-06-26 12:50:00,67.15,67.17,67.09,67.16,44121.0,64.8716,64.8909,64.8136,64.8813,44121.0
2024-06-26 13:00:00,67.16,67.16,67.1,67.13,21236.0,64.8813,64.8813,64.8233,64.8523,21236.0
2024-06-26 13:10:00,67.13,67.13,67.06,67.08,37924.0,64.8523,64.8523,64.7846,64.804,37924.0
2024-06-26 13:20:00,67.08,67.09,67.0,67.01,38933.0,64.804,64.8136,64.7267,64.7363,38933.0
2024-06-26 13:30:00,67.02,67.02,66.88,66.95,149928.0,64.746,64.746,64.6108,64.6784,149928.0
2024-06-26 13:40:00,66.94,66.95,66.88,66.9,51846.0,64.6687,64.6784,64.6108,64.6301,51846.0
2024-06-26 13:50:00,66.89,66.94,66.88,66.9,37869.0,64.6204,64.6687,64.6108,64.6301,37869.0
2024-06-26 14:00:00,66.9,66.97,66.89,66.9,41386.0,64.6301,64.6977,64.6204,64.6301,41386.0
2024-06-26 14:10:00,66.89,66.9,66.83,66.89,52556.0,64.6204,64.6301,64.5624,64.6204,52556.0
2024-06-26 14:20:00,66.89,66.96,66.87,66.95,43649.0,64.6204,64.688,64.6011,64.6784,43649.0
2024-06-26 14:30:00,66.96,66.96,66.89,66.91,40864.0,64.688,64.688,64.6204,64.6397,40864.0
2024-06-26 14:40:00,66.92,66.98,66.91,66.97,43629.0,64.6494,64.7074,64.6397,64.6977,43629.0
2024-06-26 14:50:00,66.98,66.99,66.88,66.89,39673.0,64.7074,64.717,64.6108,64.6204,39673.0
2024-06-26 15:00:00,66.9,66.9,66.77,66.8,82823.0,64.6301,64.6301,64.5045,64.5335,82823.0
2024-06-26 15:10:00,66.8,66.83,66.73,66.73,98783.0,64.5335,64.5624,64.4658,64.4658,98783.0
2024-06-26 15:20:00,66.73,66.74,66.67,66.69,69821.0,64.4658,64.4755,64.4079,64.4272,69821.0
2024-06-26 15:30:00,66.7,66.75,66.66,66.7,89926.0,64.4369,64.4852,64.3982,64.4369,89926.0
2024-06-26 15:40:00,66.7,66.71,66.61,66.63,67440.0,64.4369,64.4465,64.3499,64.3692,67440.0
2024-06-26 15:50:00,66.63,66.74,66.58,66.65,498914.0,64.3692,64.4755,64.3209,64.3886,498914.0
2024-06-27 09:30:00,67.02,67.07,66.64,66.64,91046.0,64.746,64.7943,64.3789,64.3789,91046.0
2024-06-27 09:40:00,66.66,66.75,66.46,66.65,54165.0,64.3982,64.4852,64.205,64.3886,54165.0
2024-06-27 09:50:00,66.66,66.8,66.57,66.8,66739.0,64.3982,64.5335,64.3113,64.5335,66739.0
2024-06-27 10:00:00,66.81,66.85,66.68,66.79,54293.0,64.5431,64.5818,64.4175,64.5238,54293.0
2024-06-27 10:10:00,66.78,66.87,66.73,66.78,162548.0,64.5141,64.6011,64.4658,64.5141,162548.0
2024-06-27 10:20:00,66.79,66.8,66.72,66.73,33837.0,64.5238,64.5335,64.4562,64.4658,33837.0
2024-06-27 10:30:00,66.73,66.81,66.69,66.77,42900.0,64.4658,64.5431,64.4272,64.5045,42900.0
2024-06-27 10:40:00,66.78,66.84,66.69,66.84,30763.0,64.5141,64.5721,64.4272,64.5721,30763.0
2024-06-27 10:50:00,66.83,66.87,66.8,66.84,21431.0,64.5624,64.6011,64.5335,64.5721,21431.0
2024-06-27 11:00:00,66.84,66.85,66.72,66.73,20690.0,64.5721,64.5818,64.4562,64.4658,20690.0
2024-06-27 11:10:00,66.73,66.73,66.62,66.7,30488.0,64.4658,64.4658,64.3596,64.4369,30488.0
2024-06-27 11:20:00,66.7,66.71,66.57,66.63,31307.0,64.4369,64.4465,64.3113,64.3692,31307.0
2024-06-27 11:30:00,66.62,66.62,66.57,66.59,22836.0,64.3596,64.3596,64.3113,64.3306,22836.0
2024-06-27 11:40:00,66.59,66.63,66.57,66.59,31652.0,64.3306,64.3692,64.3113,64.3306,31652.0
2024-06-27 11:50:00,66.59,66.65,66.59,66.64,30456.0,64.3306,64.3886,64.3306,64.3789,30456.0
2024-06-27 12:00:00,66.65,66.73,66.63,66.72,25193.0,64.3886,64.4658,64.3692,64.4562,25193.0
2024-06-27 12:10:00,66.71,66.75,66.7,66.75,25683.0,64.4465,64.4852,64.4369,64.4852,25683.0
2024-06-27 12:20:00,66.75,66.8,66.7,66.73,31012.0,64.4852,64.5335,64.4369,64.4658,31012.0
2024-06-27 12:30:00,66.73,66.73,66.57,66.58,29095.0,64.4658,64.4658,64.3113,64.3209,29095.0
2024-06-27 12:40:00,66.58,66.65,66.57,66.63,33193.0,64.3209,64.3886,64.3113,64.3692,33193.0
2024-06-27 12:50:00,66.63,66.68,66.62,66.67,27974.0,64.3692,64.4175,64.3596,64.4079,27974.0
2024-06-27 13:00:00,66.67,66.75,66.67,66.73,31989.0,64.4079,64.4852,64.4079,64.4658,31989.0
2024-06-27 13:10:00,66.74,66.77,66.71,66.77,27407.0,64.4755,64.5045,64.4465,64.5045,27407.0
2024-06-27 13:20:00,66.77,66.87,66.76,66.83,61523.0,64.5045,64.6011,64.4948,64.5624,61523.0
2024-06-27 13:30:00,66.83,66.86,66.81,66.81,49659.0,64.5624,64.5914,64.5431,64.5431,49659.0
2024-06-27 13:40:00,66.82,66.82,66.7,66.7,28429.0,64.5528,64.5528,64.4369,64.4369,28429.0
2024-06-27 13:50:00,66.7,66.72,66.66,66.69,29800.0,64.4369,64.4562,64.3982,64.4272,29800.0
2024-06-27 14:00:00,66.69,66.7,66.6,66.61,46845.0,64.4272,64.4369,64.3403,64.3499,46845.0
2024-06-27 14:10:00,66.62,66.64,66.55,66.56,35079.0,64.3596,64.3789,64.2919,64.3016,35079.0
2024-06-27 14:20:00,66.56,66.58,66.46,66.47,47087.0,64.3016,64.3209,64.205,64.2147,47087.0
2024-06-27 14:30:00,66.47,66.47,66.42,66.45,34761.0,64.2147,64.2147,64.1664,64.1953,34761.0
2024-06-27 14:40:00,66.45,66.51,66.45,66.51,39605.0,64.1953,64.2533,64.1953,64.2533,39605.0
2024-06-27 14:50:00,66.51,66.56,66.5,66.56,47046.0,64.2533,64.3016,64.2436,64.3016,47046.0
2024-06-27 15:00:00,66.56,66.62,66.55,66.6,42011.0,64.3016,64.3596,64.2919,64.3403,42011.0
2024-06-27 15:10:00,66.61,66.65,66.61,66.65,48247.0,64.3499,64.3886,64.3499,64.3886,48247.0
2024-06-27 15:20:00,66.65,66.66,66.6,66.65,43999.0,64.3886,64.3982,64.3403,64.3886,43999.0
2024-06-27 15:30:00,66.66,66.67,66.6,66.62,68561.0,64.3982,64.4079,64.3403,64.3596,68561.0
2024-06-27 15:40:00,66.62,66.68,66.59,66.67,77528.0,64.3596,64.4175,64.3306,64.4079,77528.0
2024-06-27 15:50:00,66.67,66.71,66.53,66.63,441202.0,64.4079,64.4465,64.2726,64.3692,441202.0
2024-06-28 09:30:00,66.15,66.21,65.93,66.14,114664.0,64.3206,64.3789,64.1066,64.3108,114664.0
2024-06-28 09:40:00,66.16,66.26,65.92,66.05,51358.0,64.3303,64.4275,64.0969,64.2233,51358.0
2024-06-28 09:50:00,66.06,66.12,65.87,65.88,107228.0,64.233,64.2914,64.0483,64.058,107228.0
2024-06-28 10:00:00,65.89,66.02,65.84,65.98,107602.0,64.0677,64.1942,64.0191,64.1553,107602.0
2024-06-28 10:10:00,65.98,66.01,65.89,65.94,100892.0,64.1553,64.1844,64.0677,64.1164,100892.0
2024-06-28 10:20:00,65.94,66.04,65.91,66.0,91833.0,64.1164,64.2136,64.0872,64.1747,91833.0
2024-06-28 10:30:00,66.0,66.02,65.96,66.0,88331.0,64.1747,64.1942,64.1358,64.1747,88331.0
2024-06-28 10:40:00,66.0,66.03,65.87,65.9,129714.0,64.1747,64.2039,64.0483,64.0775,129714.0
2024-06-28 10:50:00,65.9,65.96,65.76,65.86,62453.0,64.0775,64.1358,63.9413,64.0386,62453.0
2024-06-28 11:00:00,65.85,65.85,65.55,65.59,60983.0,64.0289,64.0289,63.7371,63.776,60983.0
2024-06-28 11:10:00,65.59,65.66,65.53,65.53,48044.0,63.776,63.8441,63.7177,63.7177,48044.0
2024-06-28 11:20:00,65.53,65.56,65.41,65.44,83576.0,63.7177,63.7469,63.601,63.6302,83576.0
2024-06-28 11:30:00,65.44,65.58,65.43,65.55,61833.0,63.6302,63.7663,63.6205,63.7371,61833.0
2024-06-28 11:40:00,65.56,65.57,65.43,65.43,54551.0,63.7469,63.7566,63.6205,63.6205,54551.0
2024-06-28 11:50:00,65.42,65.47,65.39,65.41,63383.0,63.6107,63.6594,63.5816,63.601,63383.0
2024-06-28 12:00:00,65.41,65.49,65.34,65.36,63713.0,63.601,63.6788,63.533,63.5524,63713.0
2024-06-28 12:10:00,65.36,65.47,65.34,65.47,74878.0,63.5524,63.6594,63.533,63.6594,74878.0
2024-06-28 12:20:00,65.48,65.56,65.42,65.48,104192.0,63.6691,63.7469,63.6107,63.6691,104192.0
2024-06-28 12:30:00,65.47,65.57,65.44,65.45,107457.0,63.6594,63.7566,63.6302,63.6399,107457.0
2024-06-28 12:40:00,65.45,65.49,65.38,65.39,100180.0,63.6399,63.6788,63.5719,63.5816,100180.0
2024-06-28 12:50:00,65.39,65.44,65.35,65.44,63576.0,63.5816,63.6302,63.5427,63.6302,63576.0
2024-06-28 13:00:00,65.43,65.51,65.32,65.34,58964.0,63.6205,63.6983,63.5135,63.533,58964.0
2024-06-28 13:10:00,65.34,65.37,65.3,65.34,45557.0,63.533,63.5621,63.4941,63.533,45557.0
2024-06-28 13:20:00,65.34,65.38,65.23,65.25,44785.0,63.533,63.5719,63.426,63.4454,44785.0
2024-06-28 13:30:00,65.25,65.26,65.08,65.11,90363.0,63.4454,63.4552,63.2801,63.3093,90363.0
2024-06-28 13:40:00,65.11,65.19,65.06,65.14,69661.0,63.3093,63.3871,63.2607,63.3385,69661.0
2024-06-28 13:50:00,65.14,65.22,65.12,65.16,48419.0,63.3385,63.4163,63.319,63.3579,48419.0
2024-06-28 14:00:00,65.17,65.17,65.05,65.11,73554.0,63.3677,63.3677,63.251,63.3093,73554.0
2024-06-28 14:10:00,65.11,65.24,65.1,65.22,39314.0,63.3093,63.4357,63.2996,63.4163,39314.0
2024-06-28 14:20:00,65.21,65.25,65.16,65.22,45947.0,63.4066,63.4454,63.3579,63.4163,45947.0
2024-06-28 14:30:00,65.22,65.22,65.04,65.05,48886.0,63.4163,63.4163,63.2413,63.251,48886.0
2024-06-28 14:40:00,65.05,65.09,65.03,65.06,53404.0,63.251,63.2899,63.2315,63.2607,53404.0
2024-06-28 14:50:00,65.06,65.13,65.04,65.08,54666.0,63.2607,63.3288,63.2413,63.2801,54666.0
2024-06-28 15:00:00,65.08,65.16,65.05,65.16,63942.0,63.2801,63.3579,63.251,63.3579,63942.0
2024-06-28 15:10:00,65.15,65.16,65.02,65.03,49225.0,63.3482,63.3579,63.2218,63.2315,49225.0
2024-06-28 15:20:00,65.03,65.13,65.0,65.13,74732.0,63.2315,63.3288,63.2024,63.3288,74732.0
2024-06-28 15:30:00,65.13,65.25,65.12,65.24,130445.0,63.3288,63.4454,63.319,63.4357,130445.0
2024-06-28 15:40:00,65.24,65.32,65.22,65.23,92895.0,63.4357,63.5135,63.4163,63.426,92895.0
2024-06-28 15:50:00,65.23,65.51,65.1,65.43,930040.0,63.426,63.6983,63.2996,63.6205,930040.0
2024-07-01 09:30:00,65.86,66.11,65.72,66.09,197944.0,64.0386,64.2817,63.9024,64.2622,197944.0
2024-07-01 09:40:00,66.09,66.65,66.09,66.64,86326.0,64.2622,64.8067,64.2622,64.797,86326.0
2024-07-01 09:50:00,66.63,66.68,66.42,66.45,142246.0,64.7873,64.8359,64.5831,64.6123,142246.0
2024-07-01 10:00:00,66.45,66.63,66.35,66.43,137858.0,64.6123,64.7873,64.515,64.5928,137858.0
2024-07-01 10:10:00,66.44,66.46,66.26,66.31,102717.0,64.6025,64.622,64.4275,64.4761,102717.0
2024-07-01 10:20:00,66.31,66.32,66.17,66.18,88353.0,64.4761,64.4859,64.34,64.3497,88353.0
2024-07-01 10:30:00,66.19,66.25,66.1,66.19,231022.0,64.3594,64.4178,64.2719,64.3594,231022.0
2024-07-01 10:40:00,66.18,66.19,66.02,66.05,94744.0,64.3497,64.3594,64.1942,64.2233,94744.0
2024-07-01 10:50:00,66.06,66.11,65.98,66.07,74487.0,64.233,64.2817,64.1553,64.2428,74487.0
2024-07-01 11:00:00,66.07,66.15,66.03,66.15,73429.0,64.2428,64.3206,64.2039,64.3206,73429.0
2024-07-01 11:10:00,66.15,66.15,65.72,65.75,73759.0,64.3206,64.3206,63.9024,63.9316,73759.0
2024-07-01 11:20:00,65.75,65.76,65.66,65.68,37624.0,63.9316,63.9413,63.8441,63.8636,37624.0
2024-07-01 11:30:00,65.69,65.81,65.63,65.72,56442.0,63.8733,63.99,63.8149,63.9024,56442.0
2024-07-01 11:40:00,65.71,65.75,65.6,65.7,84202.0,63.8927,63.9316,63.7858,63.883,84202.0
2024-07-01 11:50:00,65.7,65.76,65.68,65.69,49638.0,63.883,63.9413,63.8636,63.8733,49638.0
2024-07-01 12:00:00,65.68,65.69,65.56,65.62,38710.0,63.8636,63.8733,63.7469,63.8052,38710.0
2024-07-01 12:10:00,65.63,65.7,65.57,65.57,29698.0,63.8149,63.883,63.7566,63.7566,29698.0
2024-07-01 12:20:00,65.58,65.72,65.57,65.72,35367.0,63.7663,63.9024,63.7566,63.9024,35367.0
2024-07-01 12:30:00,65.72,65.73,65.67,65.7,41271.0,63.9024,63.9122,63.8538,63.883,41271.0
2024-07-01 12:40:00,65.69,65.74,65.61,65.67,43200.0,63.8733,63.9219,63.7955,63.8538,43200.0
2024-07-01 12:50:00,65.68,65.69,65.55,65.63,67683.0,63.8636,63.8733,63.7371,63.8149,67683.0
2024-07-01 13:00:00,65.62,65.73,65.61,65.7,71519.0,63.8052,63.9122,63.7955,63.883,71519.0
2024-07-01 13:10:00,65.7,65.71,65.62,65.63,37893.0,63.883,63.8927,63.8052,63.8149,37893.0
2024-07-01 13:20:00,65.64,65.68,65.61,65.65,33655.0,63.8247,63.8636,63.7955,63.8344,33655.0
2024-07-01 13:30:00,65.66,65.66,65.6,65.65,31132.0,63.8441,63.8441,63.7858,63.8344,31132.0
2024-07-01 13:40:00,65.65,65.66,65.55,65.55,39684.0,63.8344,63.8441,63.7371,63.7371,39684.0
2024-07-01 13:50:00,65.56,65.57,65.52,65.52,34289.0,63.7469,63.7566,63.708,63.708,34289.0
2024-07-01 14:00:00,65.52,65.52,65.45,65.46,34988.0,63.708,63.708,63.6399,63.6496,34988.0
2024-07-01 14:10:00,65.46,65.51,65.44,65.46,55251.0,63.6496,63.6983,63.6302,63.6496,55251.0
2024-07-01 14:20:00,65.47,65.49,65.38,65.38,54463.0,63.6594,63.6788,63.5719,63.5719,54463.0
2024-07-01 14:30:00,65.38,65.45,65.37,65.4,52328.0,63.5719,63.6399,63.5621,63.5913,52328.0
2024-07-01 14:40:00,65.4,65.41,65.32,65.34,41184.0,63.5913,63.601,63.5135,63.533,41184.0
2024-07-01 14:50:00,65.36,65.43,65.36,65.43,49621.0,63.5524,63.6205,63.5524,63.6205,49621.0
2024-07-01 15:00:00,65.43,65.59,65.42,65.58,64803.0,63.6205,63.776,63.6107,63.7663,64803.0
2024-07-01 15:10:00,65.58,65.6,65.49,65.52,91096.0,63.7663,63.7858,63.6788,63.708,91096.0
2024-07-01 15:20:00,65.52,65.52,65.38,65.4,78696.0,63.708,63.708,63.5719,63.5913,78696.0
2024-07-01 15:30:00,65.41,65.47,65.4,65.45,82869.0,63.601,63.6594,63.5913,63.6399,82869.0
2024-07-01 15:40:00,65.45,65.56,65.44,65.53,104040.0,63.6399,63.7469,63.6302,63.7177,104040.0
2024-07-01 15:50:00,65.52,65.53,65.22,65.22,492007.0,63.708,63.7177,63.4163,63.4163,492007.0
2024-07-02 09:30:00,65.29,65.39,65.1,65.38,131918.0,63.4843,63.5816,63.2996,63.5719,131918.0
2024-07-02 09:40:00,65.43,65.45,65.15,65.27,37781.0,63.6205,63.6399,63.3482,63.4649,37781.0
2024-07-02 09:50:00,65.28,65.43,65.25,65.34,31582.0,63.4746,63.6205,63.4454,63.533,31582.0
2024-07-02 10:00:00,65.34,65.38,65.2,65.2,32217.0,63.533,63.5719,63.3968,63.3968,32217.0
2024-07-02 10:10:00,65.21,65.48,65.21,65.47,42341.0,63.4066,63.6691,63.4066,63.6594,42341.0
2024-07-02 10:20:00,65.46,65.51,65.42,65.51,43742.0,63.6496,63.6983,63.6107,63.6983,43742.0
2024-07-02 10:30:00,65.5,65.65,65.47,65.59,91688.0,63.6885,63.8344,63.6594,63.776,91688.0
2024-07-02 10:40:00,65.59,65.65,65.42,65.46,38982.0,63.776,63.8344,63.6107,63.6496,38982.0
2024-07-02 10:50:00,65.46,65.65,65.45,65.61,61159.0,63.6496,63.8344,63.6399,63.7955,61159.0
2024-07-02 11:00:00,65.6,65.62,65.51,65.56,38072.0,63.7858,63.8052,63.6983,63.7469,38072.0
2024-07-02 11:10:00,65.56,65.58,65.49,65.5,41550.0,63.7469,63.7663,63.6788,63.6885,41550.0
2024-07-02 11:20:00,65.5,65.55,65.4,65.51,60246.0,63.6885,63.7371,63.5913,63.6983,60246.0
2024-07-02 11:30:00,65.51,65.57,65.36,65.37,40857.0,63.6983,63.7566,63.5524,63.5621,40857.0
2024-07-02 11:40:00,65.37,65.48,65.34,65.48,57737.0,63.5621,63.6691,63.533,63.6691,57737.0
2024-07-02 11:50:00,65.48,65.48,65.43,65.47,32710.0,63.6691,63.6691,63.6205,63.6594,32710.0
2024-07-02 12:00:00,65.47,65.47,65.37,65.46,26854.0,63.6594,63.6594,63.5621,63.6496,26854.0
2024-07-02 12:10:00,65.47,65.49,65.4,65.48,46906.0,63.6594,63.6788,63.5913,63.6691,46906.0
2024-07-02 12:20:00,65.49,65.59,65.45,65.58,44388.0,63.6788,63.776,63.6399,63.7663,44388.0
2024-07-02 12:30:00,65.58,65.62,65.56,65.61,61512.0,63.7663,63.8052,63.7469,63.7955,61512.0
2024-07-02 12:40:00,65.6,65.62,65.56,65.58,37500.0,63.7858,63.8052,63.7469,63.7663,37500.0
2024-07-02 12:50:00,65.58,65.6,65.52,65.55,68118.0,63.7663,63.7858,63.708,63.7371,68118.0
2024-07-02 13:00:00,65.55,65.65,65.54,65.65,28329.0,63.7371,63.8344,63.7274,63.8344,28329.0
2024-07-02 13:10:00,65.65,65.68,65.59,65.65,39110.0,63.8344,63.8636,63.776,63.8344,39110.0
2024-07-02 13:20:00,65.64,65.7,65.62,65.63,51895.0,63.8247,63.883,63.8052,63.8149,51895.0
2024-07-02 13:30:00,65.63,65.76,65.63,65.73,73940.0,63.8149,63.9413,63.8149,63.9122,73940.0
2024-07-02 13:40:00,65.73,65.76,65.67,65.73,52547.0,63.9122,63.9413,63.8538,63.9122,52547.0
2024-07-02 13:50:00,65.74,65.89,65.74,65.84,58997.0,63.9219,64.0677,63.9219,64.0191,58997.0
2024-07-02 14:00:00,65.84,65.97,65.83,65.97,56411.0,64.0191,64.1455,64.0094,64.1455,56411.0
2024-07-02 14:10:00,65.97,66.04,65.93,65.99,63953.0,64.1455,64.2136,64.1066,64.165,63953.0
2024-07-02 14:20:00,65.98,66.02,65.89,65.92,79211.0,64.1553,64.1942,64.0677,64.0969,79211.0
2024-07-02 14:30:00,65.92,66.04,65.91,66.03,99501.0,64.0969,64.2136,64.0872,64.2039,99501.0
2024-07-02 14:40:00,66.03,66.03,65.87,65.89,92828.0,64.2039,64.2039,64.0483,64.0677,92828.0
2024-07-02 14:50:00,65.89,65.94,65.83,65.88,92378.0,64.0677,64.1164,64.0094,64.058,92378.0
2024-07-02 15:00:00,65.89,65.89,65.77,65.77,133963.0,64.0677,64.0677,63.9511,63.9511,133963.0
2024-07-02 15:10:00,65.77,65.87,65.75,65.86,239887.0,63.9511,64.0483,63.9316,64.0386,239887.0
2024-07-02 15:20:00,65.87,65.89,65.79,65.86,177078.0,64.0483,64.0677,63.9705,64.0386,177078.0
2024-07-02 15:30:00,65.85,65.97,65.84,65.94,123472.0,64.0289,64.1455,64.0191,64.1164,123472.0
2024-07-02 15:40:00,65.93,66.03,65.93,65.94,229400.0,64.1066,64.2039,64.1066,64.1164,229400.0
2024-07-02 15:50:00,65.94,66.07,65.91,66.05,684650.0,64.1164,64.2428,64.0872,64.2233,684650.0
2024-07-03 09:30:00,65.86,66.03,65.69,66.0,216932.0,64.0386,64.2039,63.8733,64.1747,216932.0
2024-07-03 09:40:00,66.02,66.17,65.89,65.89,49248.0,64.1942,64.34,64.0677,64.0677,49248.0
2024-07-03 09:50:00,65.89,66.14,65.87,66.09,42949.0,64.0677,64.3108,64.0483,64.2622,42949.0
2024-07-03 10:00:00,66.11,66.15,65.92,66.02,87456.0,64.2817,64.3206,64.0969,64.1942,87456.0
2024-07-03 10:10:00,66.02,66.21,65.98,66.2,70392.0,64.1942,64.3789,64.1553,64.3692,70392.0
2024-07-03 10:20:00,66.19,66.27,66.07,66.08,77430.0,64.3594,64.4372,64.2428,64.2525,77430.0
2024-07-03 10:30:00,66.08,66.16,66.01,66.11,49969.0,64.2525,64.3303,64.1844,64.2817,49969.0
2024-07-03 10:40:00,66.11,66.13,66.0,66.04,64881.0,64.2817,64.3011,64.1747,64.2136,64881.0
2024-07-03 10:50:00,66.04,66.08,65.83,65.86,130246.0,64.2136,64.2525,64.0094,64.0386,130246.0
2024-07-03 11:00:00,65.86,65.96,65.78,65.94,53091.0,64.0386,64.1358,63.9608,64.1164,53091.0
2024-07-03 11:10:00,65.93,65.97,65.88,65.91,94365.0,64.1066,64.1455,64.058,64.0872,94365.0
2024-07-03 11:20:00,65.91,66.0,65.89,65.94,81860.0,64.0872,64.1747,64.0677,64.1164,81860.0
2024-07-03 11:30:00,65.93,66.05,65.89,66.05,75565.0,64.1066,64.2233,64.0677,64.2233,75565.0
2024-07-03 11:40:00,66.05,66.06,65.99,66.01,38310.0,64.2233,64.233,64.165,64.1844,38310.0
2024-07-03 11:50:00,66.01,66.13,66.0,66.11,62834.0,64.1844,64.3011,64.1747,64.2817,62834.0
2024-07-03 12:00:00,66.08,66.18,66.07,66.17,49245.0,64.2525,64.3497,64.2428,64.34,49245.0
2024-07-03 12:10:00,66.17,66.22,66.1,66.21,73505.0,64.34,64.3886,64.2719,64.3789,73505.0
2024-07-03 12:20:00,66.21,66.23,66.16,66.16,73690.0,64.3789,64.3983,64.3303,64.3303,73690.0
2024-07-03 12:30:00,66.15,66.22,66.12,66.14,75599.0,64.3206,64.3886,64.2914,64.3108,75599.0
2024-07-03 12:40:00,66.13,66.2,66.12,66.18,76900.0,64.3011,64.3692,64.2914,64.3497,76900.0
2024-07-03 12:50:00,66.18,66.39,66.13,66.33,471550.0,64.3497,64.5539,64.3011,64.4956,471550.0
2024-07-05 09:30:00,66.31,66.34,65.97,66.21,100726.0,64.4761,64.5053,64.1455,64.3789,100726.0
2024-07-05 09:40:00,66.29,66.42,66.14,66.27,37223.0,64.4567,64.5831,64.3108,64.4372,37223.0
2024-07-05 09:50:00,66.27,66.31,66.17,66.24,59045.0,64.4372,64.4761,64.34,64.4081,59045.0
2024-07-05 10:00:00,66.23,66.24,66.04,66.17,102821.0,64.3983,64.4081,64.2136,64.34,102821.0
2024-07-05 10:10:00,66.16,66.34,66.01,66.34,66395.0,64.3303,64.5053,64.1844,64.5053,66395.0
2024-07-05 10:20:00,66.36,66.5,66.33,66.35,55650.0,64.5247,64.6609,64.4956,64.515,55650.0
2024-07-05 10:30:00,66.34,66.35,66.24,66.28,69175.0,64.5053,64.515,64.4081,64.447,69175.0
2024-07-05 10:40:00,66.28,66.32,66.21,66.26,31441.0,64.447,64.4859,64.3789,64.4275,31441.0
2024-07-05 10:50:00,66.26,66.37,66.25,66.34,34511.0,64.4275,64.5345,64.4178,64.5053,34511.0
2024-07-05 11:00:00,66.34,66.34,66.28,66.32,67566.0,64.5053,64.5053,64.447,64.4859,67566.0
2024-07-05 11:10:00,66.31,66.42,66.29,66.41,52155.0,64.4761,64.5831,64.4567,64.5734,52155.0
2024-07-05 11:20:00,66.41,66.42,66.32,66.35,26947.0,64.5734,64.5831,64.4859,64.515,26947.0
2024-07-05 11:30:00,66.34,66.51,66.33,66.48,45026.0,64.5053,64.6706,64.4956,64.6414,45026.0
2024-07-05 11:40:00,66.48,66.63,66.46,66.61,54249.0,64.6414,64.7873,64.622,64.7678,54249.0
2024-07-05 11:50:00,66.61,66.61,66.42,66.44,27070.0,64.7678,64.7678,64.5831,64.6025,27070.0
2024-07-05 12:00:00,66.43,66.46,66.38,66.41,24455.0,64.5928,64.622,64.5442,64.5734,24455.0
2024-07-05 12:10:00,66.42,66.44,66.33,66.33,44058.0,64.5831,64.6025,64.4956,64.4956,44058.0
2024-07-05 12:20:00,66.34,66.38,66.29,66.32,79505.0,64.5053,64.5442,64.4567,64.4859,79505.0
2024-07-05 12:30:00,66.32,66.37,66.3,66.33,37285.0,64.4859,64.5345,64.4664,64.4956,37285.0
2024-07-05 12:40:00,66.33,66.42,66.31,66.42,30291.0,64.4956,64.5831,64.4761,64.5831,30291.0
2024-07-05 12:50:00,66.42,66.43,66.4,66.42,20762.0,64.5831,64.5928,64.5636,64.5831,20762.0
2024-07-05 13:00:00,66.42,66.42,66.36,66.42,26769.0,64.5831,64.5831,64.5247,64.5831,26769.0
2024-07-05 13:10:00,66.42,66.44,66.4,66.43,46726.0,64.5831,64.6025,64.5636,64.5928,46726.0
2024-07-05 13:20:00,66.44,66.49,66.43,66.45,17609.0,64.6025,64.6512,64.5928,64.6123,17609.0
2024-07-05 13:30:00,66.46,66.6,66.45,66.59,30970.0,64.622,64.7581,64.6123,64.7484,30970.0
2024-07-05 13:40:00,66.61,66.66,66.6,66.64,29302.0,64.7678,64.8165,64.7581,64.797,29302.0
2024-07-05 13:50:00,66.65,66.67,66.64,66.66,21844.0,64.8067,64.8262,64.797,64.8165,21844.0
2024-07-05 14:00:00,66.66,66.67,66.57,66.58,30108.0,64.8165,64.8262,64.7289,64.7387,30108.0
2024-07-05 14:10:00,66.58,66.63,66.57,66.62,34023.0,64.7387,64.7873,64.7289,64.7776,34023.0
2024-07-05 14:20:00,66.62,66.64,66.6,66.6,24460.0,64.7776,64.797,64.7581,64.7581,24460.0
2024-07-05 14:30:00,66.6,66.69,66.6,66.65,37803.0,64.7581,64.8456,64.7581,64.8067,37803.0
2024-07-05 14:40:00,66.65,66.69,66.64,66.67,22126.0,64.8067,64.8456,64.797,64.8262,22126.0
2024-07-05 14:50:00,66.67,66.68,66.61,66.64,29464.0,64.8262,64.8359,64.7678,64.797,29464.0
2024-07-05 15:00:00,66.64,66.67,66.62,66.66,27200.0,64.797,64.8262,64.7776,64.8165,27200.0
2024-07-05 15:10:00,66.65,66.72,66.63,66.7,41432.0,64.8067,64.8748,64.7873,64.8553,41432.0
2024-07-05 15:20:00,66.7,66.78,66.69,66.77,59848.0,64.8553,64.9331,64.8456,64.9234,59848.0
2024-07-05 15:30:00,66.77,66.88,66.76,66.87,66775.0,64.9234,65.0304,64.9137,65.0206,66775.0
2024-07-05 15:40:00,66.87,67.03,66.84,67.02,152079.0,65.0206,65.1762,64.9915,65.1665,152079.0
2024-07-05 15:50:00,67.02,67.06,66.88,66.98,477154.0,65.1665,65.2054,65.0304,65.1276,477154.0
2024-07-08 09:30:00,66.45,66.71,66.43,66.51,461562.0,64.6123,64.8651,64.5928,64.6706,461562.0
2024-07-08 09:40:00,66.53,66.8,66.5,66.71,70315.0,64.69,64.9526,64.6609,64.8651,70315.0
2024-07-08 09:50:00,66.71,66.85,66.63,66.73,286421.0,64.8651,65.0012,64.7873,64.8845,286421.0
2024-07-08 10:00:00,66.72,66.76,66.35,66.42,116399.0,64.8748,64.9137,64.515,64.5831,116399.0
2024-07-08 10:10:00,66.42,66.7,66.39,66.56,390226.0,64.5831,64.8553,64.5539,64.7192,390226.0
2024-07-08 10:20:00,66.56,66.6,66.23,66.31,95170.0,64.7192,64.7581,64.3983,64.4761,95170.0
2024-07-08 10:30:00,66.3,66.43,66.28,66.42,50605.0,64.4664,64.5928,64.447,64.5831,50605.0
2024-07-08 10:40:00,66.42,66.52,66.35,66.52,99503.0,64.5831,64.6803,64.515,64.6803,99503.0
2024-07-08 10:50:00,66.52,66.56,66.44,66.49,227313.0,64.6803,64.7192,64.6025,64.6512,227313.0
2024-07-08 11:00:00,66.5,66.5,66.16,66.19,239873.0,64.6609,64.6609,64.3303,64.3594,239873.0
2024-07-08 11:10:00,66.2,66.26,66.04,66.05,137637.0,64.3692,64.4275,64.2136,64.2233,137637.0
2024-07-08 11:20:00,66.05,66.13,66.0,66.03,161154.0,64.2233,64.3011,64.1747,64.2039,161154.0
2024-07-08 11:30:00,66.03,66.2,66.0,66.08,110639.0,64.2039,64.3692,64.1747,64.2525,110639.0
2024-07-08 11:40:00,66.09,66.09,65.98,66.05,128865.0,64.2622,64.2622,64.1553,64.2233,128865.0
2024-07-08 11:50:00,66.05,66.13,65.93,66.03,116474.0,64.2233,64.3011,64.1066,64.2039,116474.0
2024-07-08 12:00:00,66.04,66.12,65.98,66.0,91136.0,64.2136,64.2914,64.1553,64.1747,91136.0
2024-07-08 12:10:00,66.0,66.03,65.93,66.0,70404.0,64.1747,64.2039,64.1066,64.1747,70404.0
2024-07-08 12:20:00,66.01,66.14,66.0,66.14,71829.0,64.1844,64.3108,64.1747,64.3108,71829.0
2024-07-08 12:30:00,66.14,66.18,66.1,66.17,119185.0,64.3108,64.3497,64.2719,64.34,119185.0
2024-07-08 12:40:00,66.16,66.24,66.13,66.14,178367.0,64.3303,64.4081,64.3011,64.3108,178367.0
2024-07-08 12:50:00,66.15,66.15,66.09,66.11,77542.0,64.3206,64.3206,64.2622,64.2817,77542.0
2024-07-08 13:00:00,66.12,66.13,66.08,66.12,54016.0,64.2914,64.3011,64.2525,64.2914,54016.0
2024-07-08 13:10:00,66.11,66.2,66.09,66.2,55774.0,64.2817,64.3692,64.2622,64.3692,55774.0
2024-07-08 13:20:00,66.2,66.24,66.17,66.2,64769.0,64.3692,64.4081,64.34,64.3692,64769.0
2024-07-08 13:30:00,66.2,66.24,66.15,66.17,51420.0,64.3692,64.4081,64.3206,64.34,51420.0
2024-07-08 13:40:00,66.17,66.21,66.16,66.2,36005.0,64.34,64.3789,64.3303,64.3692,36005.0
2024-07-08 13:50:00,66.2,66.23,66.14,66.17,56637.0,64.3692,64.3983,64.3108,64.34,56637.0
2024-07-08 14:00:00,66.17,66.2,66.14,66.2,40368.0,64.34,64.3692,64.3108,64.3692,40368.0
2024-07-08 14:10:00,66.2,66.25,66.15,66.23,58499.0,64.3692,64.4178,64.3206,64.3983,58499.0
2024-07-08 14:20:00,66.23,66.24,66.11,66.15,61151.0,64.3983,64.4081,64.2817,64.3206,61151.0
2024-07-08 14:30:00,66.15,66.18,66.13,66.16,47268.0,64.3206,64.3497,64.3011,64.3303,47268.0
2024-07-08 14:40:00,66.16,66.18,66.12,66.17,91804.0,64.3303,64.3497,64.2914,64.34,91804.0
2024-07-08 14:50:00,66.16,66.25,66.14,66.23,154399.0,64.3303,64.4178,64.3108,64.3983,154399.0
2024-07-08 15:00:00,66.22,66.23,66.16,66.17,42824.0,64.3886,64.3983,64.3303,64.34,42824.0
2024-07-08 15:10:00,66.16,66.19,66.13,66.17,108955.0,64.3303,64.3594,64.3011,64.34,108955.0
2024-07-08 15:20:00,66.16,66.17,66.08,66.08,116059.0,64.3303,64.34,64.2525,64.2525,116059.0
2024-07-08 15:30:00,66.08,66.14,66.07,66.09,145225.0,64.2525,64.3108,64.2428,64.2622,145225.0
2024-07-08 15:40:00,66.09,66.13,66.02,66.08,210519.0,64.2622,64.3011,64.1942,64.2525,210519.0
2024-07-08 15:50:00,66.08,66.19,66.04,66.17,762938.0,64.2525,64.3594,64.2136,64.34,762938.0
2024-07-09 09:30:00,65.88,66.04,65.57,65.57,232777.0,64.058,64.2136,63.7566,63.7566,232777.0
2024-07-09 09:40:00,65.58,65.75,65.49,65.5,117881.0,63.7663,63.9316,63.6788,63.6885,117881.0
2024-07-09 09:50:00,65.51,65.64,65.48,65.53,117955.0,63.6983,63.8247,63.6691,63.7177,117955.0
2024-07-09 10:00:00,65.53,65.55,65.3,65.3,83247.0,63.7177,63.7371,63.4941,63.4941,83247.0
2024-07-09 10:10:00,65.31,65.41,65.3,65.36,70674.0,63.5038,63.601,63.4941,63.5524,70674.0
2024-07-09 10:20:00,65.37,65.69,65.37,65.6,88588.0,63.5621,63.8733,63.5621,63.7858,88588.0
2024-07-09 10:30:00,65.6,65.76,65.56,65.75,67276.0,63.7858,63.9413,63.7469,63.9316,67276.0
2024-07-09 10:40:00,65.75,65.87,65.73,65.87,39687.0,63.9316,64.0483,63.9122,64.0483,39687.0
2024-07-09 10:50:00,65.86,65.88,65.76,65.83,51909.0,64.0386,64.058,63.9413,64.0094,51909.0
2024-07-09 11:00:00,65.83,65.83,65.72,65.82,38343.0,64.0094,64.0094,63.9024,63.9997,38343.0
2024-07-09 11:10:00,65.81,65.89,65.78,65.8,55698.0,63.99,64.0677,63.9608,63.9802,55698.0
2024-07-09 11:20:00,65.8,65.8,65.67,65.73,51723.0,63.9802,63.9802,63.8538,63.9122,51723.0
2024-07-09 11:30:00,65.74,65.77,65.65,65.65,39962.0,63.9219,63.9511,63.8344,63.8344,39962.0
2024-07-09 11:40:00,65.65,65.74,65.62,65.71,52418.0,63.8344,63.9219,63.8052,63.8927,52418.0
2024-07-09 11:50:00,65.7,65.75,65.67,65.69,46417.0,63.883,63.9316,63.8538,63.8733,46417.0
2024-07-09 12:00:00,65.69,65.74,65.64,65.66,38856.0,63.8733,63.9219,63.8247,63.8441,38856.0
2024-07-09 12:10:00,65.66,65.71,65.65,65.7,20633.0,63.8441,63.8927,63.8344,63.883,20633.0
2024-07-09 12:20:00,65.69,65.74,65.68,65.7,58370.0,63.8733,63.9219,63.8636,63.883,58370.0
2024-07-09 12:30:00,65.71,65.71,65.62,65.65,59108.0,63.8927,63.8927,63.8052,63.8344,59108.0
2024-07-09 12:40:00,65.66,65.76,65.65,65.7,71782.0,63.8441,63.9413,63.8344,63.883,71782.0
2024-07-09 12:50:00,65.7,65.7,65.63,65.63,23066.0,63.883,63.883,63.8149,63.8149,23066.0
2024-07-09 13:00:00,65.64,65.68,65.59,65.59,44302.0,63.8247,63.8636,63.776,63.776,44302.0
2024-07-09 13:10:00,65.59,65.64,65.59,65.6,60530.0,63.776,63.8247,63.776,63.7858,60530.0
2024-07-09 13:20:00,65.61,65.7,65.59,65.64,81395.0,63.7955,63.883,63.776,63.8247,81395.0
2024-07-09 13:30:00,65.65,65.65,65.58,65.58,45048.0,63.8344,63.8344,63.7663,63.7663,45048.0
2024-07-09 13:40:00,65.58,65.62,65.55,65.59,35710.0,63.7663,63.8052,63.7371,63.776,35710.0
2024-07-09 13:50:00,65.59,65.62,65.54,65.58,57473.0,63.776,63.8052,63.7274,63.7663,57473.0
2024-07-09 14:00:00,65.58,65.64,65.53,65.61,44449.0,63.7663,63.8247,63.7177,63.7955,44449.0
2024-07-09 14:10:00,65.62,65.65,65.59,65.63,30158.0,63.8052,63.8344,63.776,63.8149,30158.0
2024-07-09 14:20:00,65.63,65.65,65.54,65.55,50096.0,63.8149,63.8344,63.7274,63.7371,50096.0
2024-07-09 14:30:00,65.55,65.55,65.43,65.44,44674.0,63.7371,63.7371,63.6205,63.6302,44674.0
2024-07-09 14:40:00,65.44,65.51,65.43,65.43,67763.0,63.6302,63.6983,63.6205,63.6205,67763.0
2024-07-09 14:50:00,65.43,65.46,65.38,65.39,67147.0,63.6205,63.6496,63.5719,63.5816,67147.0
2024-07-09 15:00:00,65.39,65.4,65.33,65.37,54630.0,63.5816,63.5913,63.5232,63.5621,54630.0
2024-07-09 15:10:00,65.37,65.37,65.33,65.34,59500.0,63.5621,63.5621,63.5232,63.533,59500.0
2024-07-09 15:20:00,65.34,65.42,65.33,65.42,64358.0,63.533,63.6107,63.5232,63.6107,64358.0
2024-07-09 15:30:00,65.42,65.43,65.36,65.38,83618.0,63.6107,63.6205,63.5524,63.5719,83618.0
2024-07-09 15:40:00,65.38,65.38,65.23,65.28,175282.0,63.5719,63.5719,63.426,63.4746,175282.0
2024-07-09 15:50:00,65.28,65.28,65.22,65.26,419573.0,63.4746,63.4746,63.4163,63.4552,419573.0
2024-07-10 09:30:00,65.32,65.66,65.21,65.59,187689.0,63.5135,63.8441,63.4066,63.776,187689.0
2024-07-10 09:40:00,65.59,65.65,65.5,65.55,175346.0,63.776,63.8344,63.6885,63.7371,175346.0
2024-07-10 09:50:00,65.55,65.72,65.51,65.56,220759.0,63.7371,63.9024,63.6983,63.7469,220759.0
2024-07-10 10:00:00,65.59,65.68,65.53,65.56,102950.0,63.776,63.8636,63.7177,63.7469,102950.0
2024-07-10 10:10:00,65.57,65.63,65.52,65.59,152764.0,63.7566,63.8149,63.708,63.776,152764.0
2024-07-10 10:20:00,65.59,65.74,65.57,65.74,65450.0,63.776,63.9219,63.7566,63.9219,65450.0
2024-07-10 10:30:00,65.74,65.74,65.65,65.68,59349.0,63.9219,63.9219,63.8344,63.8636,59349.0
2024-07-10 10:40:00,65.67,65.72,65.61,65.63,88900.0,63.8538,63.9024,63.7955,63.8149,88900.0
2024-07-10 10:50:00,65.63,65.7,65.62,65.69,77289.0,63.8149,63.883,63.8052,63.8733,77289.0
2024-07-10 11:00:00,65.68,65.87,65.67,65.85,87538.0,63.8636,64.0483,63.8538,64.0289,87538.0
2024-07-10 11:10:00,65.85,65.88,65.69,65.71,69050.0,64.0289,64.058,63.8733,63.8927,69050.0
2024-07-10 11:20:00,65.7,65.74,65.65,65.67,56246.0,63.883,63.9219,63.8344,63.8538,56246.0
2024-07-10 11:30:00,65.67,65.71,65.65,65.68,51109.0,63.8538,63.8927,63.8344,63.8636,51109.0
2024-07-10 11:40:00,65.68,65.73,65.64,65.71,58981.0,63.8636,63.9122,63.8247,63.8927,58981.0
2024-07-10 11:50:00,65.72,65.72,65.51,65.54,256851.0,63.9024,63.9024,63.6983,63.7274,256851.0
2024-07-10 12:00:00,65.54,65.55,65.46,65.53,33210.0,63.7274,63.7371,63.6496,63.7177,33210.0
2024-07-10 12:10:00,65.52,65.71,65.49,65.7,73255.0,63.708,63.8927,63.6788,63.883,73255.0
2024-07-10 12:20:00,65.7,65.73,65.62,65.63,99771.0,63.883,63.9122,63.8052,63.8149,99771.0
2024-07-10 12:30:00,65.64,65.68,65.61,65.67,95203.0,63.8247,63.8636,63.7955,63.8538,95203.0
2024-07-10 12:40:00,65.67,65.76,65.64,65.75,118329.0,63.8538,63.9413,63.8247,63.9316,118329.0
2024-07-10 12:50:00,65.75,65.78,65.68,65.72,75845.0,63.9316,63.9608,63.8636,63.9024,75845.0
2024-07-10 13:00:00,65.72,65.9,65.71,65.83,203649.0,63.9024,64.0775,63.8927,64.0094,203649.0
2024-07-10 13:10:00,65.83,65.85,65.69,65.71,94532.0,64.0094,64.0289,63.8733,63.8927,94532.0
2024-07-10 13:20:00,65.72,65.74,65.6,65.62,58301.0,63.9024,63.9219,63.7858,63.8052,58301.0
2024-07-10 13:30:00,65.61,65.74,65.6,65.65,102316.0,63.7955,63.9219,63.7858,63.8344,102316.0
2024-07-10 13:40:00,65.66,65.77,65.65,65.74,54024.0,63.8441,63.9511,63.8344,63.9219,54024.0
2024-07-10 13:50:00,65.74,65.77,65.68,65.77,59053.0,63.9219,63.9511,63.8636,63.9511,59053.0
2024-07-10 14:00:00,65.77,65.78,65.74,65.77,63036.0,63.9511,63.9608,63.9219,63.9511,63036.0
2024-07-10 14:10:00,65.77,65.77,65.67,65.7,73776.0,63.9511,63.9511,63.8538,63.883,73776.0
2024-07-10 14:20:00,65.7,65.73,65.68,65.7,60073.0,63.883,63.9122,63.8636,63.883,60073.0
2024-07-10 14:30:00,65.7,65.74,65.66,65.66,86352.0,63.883,63.9219,63.8441,63.8441,86352.0
2024-07-10 14:40:00,65.67,65.68,65.62,65.66,89207.0,63.8538,63.8636,63.8052,63.8441,89207.0
2024-07-10 14:50:00,65.66,65.71,65.64,65.7,132618.0,63.8441,63.8927,63.8247,63.883,132618.0
2024-07-10 15:00:00,65.7,65.82,65.7,65.8,90337.0,63.883,63.9997,63.883,63.9802,90337.0
2024-07-10 15:10:00,65.8,65.86,65.78,65.81,105309.0,63.9802,64.0386,63.9608,63.99,105309.0
2024-07-10 15:20:00,65.81,65.81,65.74,65.8,105893.0,63.99,63.99,63.9219,63.9802,105893.0
2024-07-10 15:30:00,65.8,65.85,65.78,65.83,137235.0,63.9802,64.0289,63.9608,64.0094,137235.0
2024-07-10 15:40:00,65.83,65.83,65.76,65.77,184090.0,64.0094,64.0094,63.9413,63.9511,184090.0
2024-07-10 15:50:00,65.77,65.97,65.74,65.93,759178.0,63.9511,64.1455,63.9219,64.1066,759178.0
2024-07-11 09:30:00,65.61,65.8,64.91,65.31,206184.0,63.7955,63.9802,63.1148,63.5038,206184.0
2024-07-11 09:40:00,65.31,65.58,65.27,65.52,160235.0,63.5038,63.7663,63.4649,63.708,160235.0
2024-07-11 09:50:00,65.53,65.55,65.15,65.21,162319.0,63.7177,63.7371,63.3482,63.4066,162319.0
2024-07-11 10:00:00,65.16,65.32,65.1,65.19,133413.0,63.3579,63.5135,63.2996,63.3871,133413.0
2024-07-11 10:10:00,65.19,65.32,65.1,65.26,237314.0,63.3871,63.5135,63.2996,63.4552,237314.0
2024-07-11 10:20:00,65.26,65.36,65.14,65.16,120156.0,63.4552,63.5524,63.3385,63.3579,120156.0
2024-07-11 10:30:00,65.16,65.27,65.1,65.21,105615.0,63.3579,63.4649,63.2996,63.4066,105615.0
2024-07-11 10:40:00,65.21,65.21,65.07,65.15,77990.0,63.4066,63.4066,63.2704,63.3482,77990.0
2024-07-11 10:50:00,65.16,65.19,64.97,65.11,98192.0,63.3579,63.3871,63.1732,63.3093,98192.0
2024-07-11 11:00:00,65.12,65.19,65.05,65.12,124640.0,63.319,63.3871,63.251,63.319,124640.0
2024-07-11 11:10:00,65.12,65.17,65.05,65.15,67529.0,63.319,63.3677,63.251,63.3482,67529.0
2024-07-11 11:20:00,65.15,65.35,65.13,65.33,145663.0,63.3482,63.5427,63.3288,63.5232,145663.0
2024-07-11 11:30:00,65.33,65.7,65.31,65.68,124490.0,63.5232,63.883,63.5038,63.8636,124490.0
2024-07-11 11:40:00,65.69,65.73,65.56,65.68,69569.0,63.8733,63.9122,63.7469,63.8636,69569.0
2024-07-11 11:50:00,65.67,65.71,65.59,65.66,62985.0,63.8538,63.8927,63.776,63.8441,62985.0
2024-07-11 12:00:00,65.67,65.67,65.49,65.54,57458.0,63.8538,63.8538,63.6788,63.7274,57458.0
2024-07-11 12:10:00,65.52,65.54,65.39,65.42,83524.0,63.708,63.7274,63.5816,63.6107,83524.0
2024-07-11 12:20:00,65.42,65.42,65.33,65.4,52242.0,63.6107,63.6107,63.5232,63.5913,52242.0
2024-07-11 12:30:00,65.39,65.45,65.29,65.36,63530.0,63.5816,63.6399,63.4843,63.5524,63530.0
2024-07-11 12:40:00,65.37,65.46,65.34,65.45,45390.0,63.5621,63.6496,63.533,63.6399,45390.0
2024-07-11 12:50:00,65.45,65.54,65.4,65.51,67371.0,63.6399,63.7274,63.5913,63.6983,67371.0
2024-07-11 13:00:00,65.51,65.55,65.45,65.53,85660.0,63.6983,63.7371,63.6399,63.7177,85660.0
2024-07-11 13:10:00,65.54,65.58,65.51,65.52,62496.0,63.7274,63.7663,63.6983,63.708,62496.0
2024-07-11 13:20:00,65.53,65.53,65.45,65.5,55193.0,63.7177,63.7177,63.6399,63.6885,55193.0
2024-07-11 13:30:00,65.51,65.53,65.45,65.47,44242.0,63.6983,63.7177,63.6399,63.6594,44242.0
2024-07-11 13:40:00,65.47,65.55,65.47,65.5,74052.0,63.6594,63.7371,63.6594,63.6885,74052.0
2024-07-11 13:50:00,65.5,65.62,65.49,65.57,98770.0,63.6885,63.8052,63.6788,63.7566,98770.0
2024-07-11 14:00:00,65.57,65.63,65.55,65.59,75977.0,63.7566,63.8149,63.7371,63.776,75977.0
2024-07-11 14:10:00,65.6,65.64,65.56,65.58,75155.0,63.7858,63.8247,63.7469,63.7663,75155.0
2024-07-11 14:20:00,65.58,65.61,65.55,65.56,61565.0,63.7663,63.7955,63.7371,63.7469,61565.0
2024-07-11 14:30:00,65.56,65.58,65.47,65.49,63453.0,63.7469,63.7663,63.6594,63.6788,63453.0
2024-07-11 14:40:00,65.49,65.51,65.39,65.42,93281.0,63.6788,63.6983,63.5816,63.6107,93281.0
2024-07-11 14:50:00,65.42,65.5,65.42,65.43,60893.0,63.6107,63.6885,63.6107,63.6205,60893.0
2024-07-11 15:00:00,65.42,65.43,65.32,65.36,109106.0,63.6107,63.6205,63.5135,63.5524,109106.0
2024-07-11 15:10:00,65.36,65.44,65.35,65.36,81510.0,63.5524,63.6302,63.5427,63.5524,81510.0
2024-07-11 15:20:00,65.36,65.39,65.33,65.38,78341.0,63.5524,63.5816,63.5232,63.5719,78341.0
2024-07-11 15:30:00,65.39,65.41,65.32,65.34,105887.0,63.5816,63.601,63.5135,63.533,105887.0
2024-07-11 15:40:00,65.33,65.35,65.26,65.28,143063.0,63.5232,63.5427,63.4552,63.4746,143063.0
2024-07-11 15:50:00,65.28,65.36,65.15,65.32,894623.0,63.4746,63.5524,63.3482,63.5135,894623.0
2024-07-12 09:30:00,65.62,65.96,65.54,65.93,328986.0,63.8052,64.1358,63.7274,64.1066,328986.0
2024-07-12 09:40:00,65.92,65.94,65.55,65.58,100696.0,64.0969,64.1164,63.7371,63.7663,100696.0
2024-07-12 09:50:00,65.58,65.62,65.42,65.42,104160.0,63.7663,63.8052,63.6107,63.6107,104160.0
2024-07-12 10:00:00,65.43,65.54,65.35,65.48,116808.0,63.6205,63.7274,63.5427,63.6691,116808.0
2024-07-12 10:10:00,65.48,65.82,65.44,65.75,146584.0,63.6691,63.9997,63.6302,63.9316,146584.0
2024-07-12 10:20:00,65.76,65.76,65.62,65.74,161006.0,63.9413,63.9413,63.8052,63.9219,161006.0
2024-07-12 10:30:00,65.74,65.94,65.74,65.84,142487.0,63.9219,64.1164,63.9219,64.0191,142487.0
2024-07-12 10:40:00,65.84,65.92,65.77,65.88,52208.0,64.0191,64.0969,63.9511,64.058,52208.0
2024-07-12 10:50:00,65.88,65.92,65.83,65.89,143814.0,64.058,64.0969,64.0094,64.0677,143814.0
2024-07-12 11:00:00,65.89,65.93,65.82,65.82,82979.0,64.0677,64.1066,63.9997,63.9997,82979.0
2024-07-12 11:10:00,65.84,65.84,65.77,65.81,52114.0,64.0191,64.0191,63.9511,63.99,52114.0
2024-07-12 11:20:00,65.83,65.84,65.77,65.81,121895.0,64.0094,64.0191,63.9511,63.99,121895.0
2024-07-12 11:30:00,65.81,65.83,65.58,65.58,117425.0,63.99,64.0094,63.7663,63.7663,117425.0
2024-07-12 11:40:00,65.58,65.71,65.57,65.69,130983.0,63.7663,63.8927,63.7566,63.8733,130983.0
2024-07-12 11:50:00,65.69,65.71,65.62,65.62,111066.0,63.8733,63.8927,63.8052,63.8052,111066.0
2024-07-12 12:00:00,65.61,65.61,65.5,65.6,210536.0,63.7955,63.7955,63.6885,63.7858,210536.0
2024-07-12 12:10:00,65.59,65.66,65.59,65.62,117111.0,63.776,63.8441,63.776,63.8052,117111.0
2024-07-12 12:20:00,65.61,65.62,65.52,65.55,84349.0,63.7955,63.8052,63.708,63.7371,84349.0
2024-07-12 12:30:00,65.56,65.62,65.53,65.62,106485.0,63.7469,63.8052,63.7177,63.8052,106485.0
2024-07-12 12:40:00,65.65,65.67,65.6,65.61,62429.0,63.8344,63.8538,63.7858,63.7955,62429.0
2024-07-12 12:50:00,65.6,65.63,65.56,65.62,63128.0,63.7858,63.8149,63.7469,63.8052,63128.0
2024-07-12 13:00:00,65.62,65.62,65.53,65.58,74956.0,63.8052,63.8052,63.7177,63.7663,74956.0
2024-07-12 13:10:00,65.57,65.66,65.57,65.66,76406.0,63.7566,63.8441,63.7566,63.8441,76406.0
2024-07-12 13:20:00,65.66,65.66,65.59,65.65,91295.0,63.8441,63.8441,63.776,63.8344,91295.0
2024-07-12 13:30:00,65.64,65.79,65.63,65.76,96761.0,63.8247,63.9705,63.8149,63.9413,96761.0
2024-07-12 13:40:00,65.76,65.81,65.73,65.79,84850.0,63.9413,63.99,63.9122,63.9705,84850.0
2024-07-12 13:50:00,65.8,65.82,65.69,65.7,80582.0,63.9802,63.9997,63.8733,63.883,80582.0
2024-07-12 14:00:00,65.7,65.76,65.69,65.71,131383.0,63.883,63.9413,63.8733,63.8927,131383.0
2024-07-12 14:10:00,65.71,65.8,65.67,65.78,68441.0,63.8927,63.9802,63.8538,63.9608,68441.0
2024-07-12 14:20:00,65.78,65.79,65.64,65.69,128544.0,63.9608,63.9705,63.8247,63.8733,128544.0
2024-07-12 14:30:00,65.68,65.7,65.62,65.65,77738.0,63.8636,63.883,63.8052,63.8344,77738.0
2024-07-12 14:40:00,65.65,65.69,65.64,65.66,111987.0,63.8344,63.8733,63.8247,63.8441,111987.0
2024-07-12 14:50:00,65.65,65.71,65.64,65.67,82589.0,63.8344,63.8927,63.8247,63.8538,82589.0
2024-07-12 15:00:00,65.66,65.72,65.65,65.72,118592.0,63.8441,63.9024,63.8344,63.9024,118592.0
2024-07-12 15:10:00,65.72,65.74,65.61,65.62,156166.0,63.9024,63.9219,63.7955,63.8052,156166.0
2024-07-12 15:20:00,65.62,65.65,65.28,65.65,489466.0,63.8052,63.8344,63.4746,63.8344,489466.0
2024-07-12 15:30:00,65.64,65.64,65.48,65.51,195589.0,63.8247,63.8247,63.6691,63.6983,195589.0
2024-07-12 15:40:00,65.51,65.6,65.47,65.52,202202.0,63.6983,63.7858,63.6594,63.708,202202.0
2024-07-12 15:50:00,65.51,65.52,65.31,65.35,685919.0,63.6983,63.708,63.5038,63.5427,685919.0
2024-07-15 09:30:00,65.29,65.3,64.82,65.22,225752.0,63.4843,63.4941,63.0273,63.4163,225752.0
2024-07-15 09:40:00,65.18,65.23,65.05,65.15,85297.0,63.3774,63.426,63.251,63.3482,85297.0
2024-07-15 09:50:00,65.15,65.17,65.02,65.1,48661.0,63.3482,63.3677,63.2218,63.2996,48661.0
2024-07-15 10:00:00,65.11,65.14,64.88,64.91,76940.0,63.3093,63.3385,63.0857,63.1148,76940.0
2024-07-15 10:10:00,64.91,64.94,64.8,64.83,122523.0,63.1148,63.144,63.0079,63.0371,122523.0
2024-07-15 10:20:00,64.84,64.85,64.58,64.65,101911.0,63.0468,63.0565,62.794,62.862,101911.0
2024-07-15 10:30:00,64.67,64.74,64.58,64.65,224741.0,62.8815,62.9496,62.794,62.862,224741.0
2024-07-15 10:40:00,64.65,64.78,64.64,64.73,76010.0,62.862,62.9884,62.8523,62.9398,76010.0
2024-07-15 10:50:00,64.72,64.91,64.7,64.9,123439.0,62.9301,63.1148,62.9107,63.1051,123439.0
2024-07-15 11:00:00,64.9,64.97,64.88,64.96,50177.0,63.1051,63.1732,63.0857,63.1635,50177.0
2024-07-15 11:10:00,64.99,65.1,64.98,64.99,45991.0,63.1926,63.2996,63.1829,63.1926,45991.0
2024-07-15 11:20:00,64.98,65.08,64.96,65.05,39575.0,63.1829,63.2801,63.1635,63.251,39575.0
2024-07-15 11:30:00,65.04,65.05,64.93,65.01,57229.0,63.2413,63.251,63.1343,63.2121,57229.0
2024-07-15 11:40:00,65.02,65.21,65.0,65.13,163434.0,63.2218,63.4066,63.2024,63.3288,163434.0
2024-07-15 11:50:00,65.12,65.12,64.96,65.01,46981.0,63.319,63.319,63.1635,63.2121,46981.0
2024-07-15 12:00:00,65.01,65.02,64.91,65.0,40927.0,63.2121,63.2218,63.1148,63.2024,40927.0
2024-07-15 12:10:00,65.0,65.08,64.96,65.07,88452.0,63.2024,63.2801,63.1635,63.2704,88452.0
2024-07-15 12:20:00,65.07,65.08,64.98,65.04,61036.0,63.2704,63.2801,63.1829,63.2413,61036.0
2024-07-15 12:30:00,65.04,65.05,64.95,65.0,60623.0,63.2413,63.251,63.1537,63.2024,60623.0
2024-07-15 12:40:00,65.0,65.01,64.87,64.92,153226.0,63.2024,63.2121,63.076,63.1246,153226.0
2024-07-15 12:50:00,64.91,64.93,64.78,64.8,52027.0,63.1148,63.1343,62.9884,63.0079,52027.0
2024-07-15 13:00:00,64.81,64.94,64.8,64.92,73224.0,63.0176,63.144,63.0079,63.1246,73224.0
2024-07-15 13:10:00,64.93,64.94,64.85,64.93,89491.0,63.1343,63.144,63.0565,63.1343,89491.0
2024-07-15 13:20:00,64.94,64.94,64.78,64.82,95878.0,63.144,63.144,62.9884,63.0273,95878.0
2024-07-15 13:30:00,64.82,64.82,64.69,64.76,103934.0,63.0273,63.0273,62.9009,62.969,103934.0
2024-07-15 13:40:00,64.76,64.82,64.69,64.73,145624.0,62.969,63.0273,62.9009,62.9398,145624.0
2024-07-15 13:50:00,64.74,64.79,64.7,64.71,97398.0,62.9496,62.9982,62.9107,62.9204,97398.0
2024-07-15 14:00:00,64.72,64.73,64.55,64.59,130417.0,62.9301,62.9398,62.7648,62.8037,130417.0
2024-07-15 14:10:00,64.59,64.75,64.58,64.69,101835.0,62.8037,62.9593,62.794,62.9009,101835.0
2024-07-15 14:20:00,64.69,64.75,64.66,64.69,76442.0,62.9009,62.9593,62.8718,62.9009,76442.0
2024-07-15 14:30:00,64.68,64.77,64.64,64.75,60162.0,62.8912,62.9787,62.8523,62.9593,60162.0
2024-07-15 14:40:00,64.75,64.86,64.74,64.84,61103.0,62.9593,63.0662,62.9496,63.0468,61103.0
2024-07-15 14:50:00,64.83,64.87,64.8,64.81,75115.0,63.0371,63.076,63.0079,63.0176,75115.0
2024-07-15 15:00:00,64.82,64.82,64.66,64.71,96839.0,63.0273,63.0273,62.8718,62.9204,96839.0
2024-07-15 15:10:00,64.72,64.77,64.66,64.67,131177.0,62.9301,62.9787,62.8718,62.8815,131177.0
2024-07-15 15:20:00,64.67,64.77,64.66,64.72,114788.0,62.8815,62.9787,62.8718,62.9301,114788.0
2024-07-15 15:30:00,64.71,64.75,64.64,64.7,126472.0,62.9204,62.9593,62.8523,62.9107,126472.0
2024-07-15 15:40:00,64.7,64.7,64.6,64.63,157959.0,62.9107,62.9107,62.8134,62.8426,157959.0
2024-07-15 15:50:00,64.63,64.63,64.26,64.35,1092596.0,62.8426,62.8426,62.4828,62.5703,1092596.0
2024-07-16 09:30:00,64.18,64.82,64.18,64.79,181535.0,62.405,63.0273,62.405,62.9982,181535.0
2024-07-16 09:40:00,64.81,65.06,64.77,64.97,91516.0,63.0176,63.2607,62.9787,63.1732,91516.0
2024-07-16 09:50:00,64.97,65.11,64.84,65.05,105426.0,63.1732,63.3093,63.0468,63.251,105426.0
2024-07-16 10:00:00,65.06,65.45,65.03,65.3,123841.0,63.2607,63.6399,63.2315,63.4941,123841.0
2024-07-16 10:10:00,65.3,65.32,65.13,65.17,134882.0,63.4941,63.5135,63.3288,63.3677,134882.0
2024-07-16 10:20:00,65.17,65.22,65.06,65.11,93807.0,63.3677,63.4163,63.2607,63.3093,93807.0
2024-07-16 10:30:00,65.11,65.14,65.05,65.05,62849.0,63.3093,63.3385,63.251,63.251,62849.0
2024-07-16 10:40:00,65.05,65.09,64.83,64.87,65670.0,63.251,63.2899,63.0371,63.076,65670.0
2024-07-16 10:50:00,64.86,64.96,64.82,64.91,70851.0,63.0662,63.1635,63.0273,63.1148,70851.0
2024-07-16 11:00:00,64.91,64.99,64.87,64.95,49411.0,63.1148,63.1926,63.076,63.1537,49411.0
2024-07-16 11:10:00,64.94,65.09,64.93,65.07,69538.0,63.144,63.2899,63.1343,63.2704,69538.0
2024-07-16 11:20:00,65.07,65.09,64.96,64.98,51968.0,63.2704,63.2899,63.1635,63.1829,51968.0
2024-07-16 11:30:00,64.97,65.01,64.9,64.98,33505.0,63.1732,63.2121,63.1051,63.1829,33505.0
2024-07-16 11:40:00,64.97,64.98,64.9,64.91,47526.0,63.1732,63.1829,63.1051,63.1148,47526.0
2024-07-16 11:50:00,64.91,64.98,64.87,64.95,60835.0,63.1148,63.1829,63.076,63.1537,60835.0
2024-07-16 12:00:00,64.96,65.07,64.93,65.06,405155.0,63.1635,63.2704,63.1343,63.2607,405155.0
2024-07-16 12:10:00,65.06,65.14,65.02,65.14,106737.0,63.2607,63.3385,63.2218,63.3385,106737.0
2024-07-16 12:20:00,65.14,65.29,65.14,65.23,146575.0,63.3385,63.4843,63.3385,63.426,146575.0
2024-07-16 12:30:00,65.23,65.39,65.21,65.34,90931.0,63.426,63.5816,63.4066,63.533,90931.0
2024-07-16 12:40:00,65.34,65.35,65.22,65.28,195416.0,63.533,63.5427,63.4163,63.4746,195416.0
2024-07-16 12:50:00,65.29,65.29,65.18,65.25,87932.0,63.4843,63.4843,63.3774,63.4454,87932.0
2024-07-16 13:00:00,65.25,65.26,65.16,65.17,45359.0,63.4454,63.4552,63.3579,63.3677,45359.0
2024-07-16 13:10:00,65.17,65.22,65.08,65.09,75803.0,63.3677,63.4163,63.2801,63.2899,75803.0
2024-07-16 13:20:00,65.09,65.14,65.02,65.09,79934.0,63.2899,63.3385,63.2218,63.2899,79934.0
2024-07-16 13:30:00,65.09,65.3,65.08,65.23,55103.0,63.2899,63.4941,63.2801,63.426,55103.0
2024-07-16 13:40:00,65.24,65.3,65.2,65.3,46337.0,63.4357,63.4941,63.3968,63.4941,46337.0
2024-07-16 13:50:00,65.31,65.38,65.29,65.34,111620.0,63.5038,63.5719,63.4843,63.533,111620.0
2024-07-16 14:00:00,65.34,65.34,65.25,65.26,67278.0,63.533,63.533,63.4454,63.4552,67278.0
2024-07-16 14:10:00,65.26,65.3,65.2,65.22,62841.0,63.4552,63.4941,63.3968,63.4163,62841.0
2024-07-16 14:20:00,65.22,65.28,65.22,65.26,61284.0,63.4163,63.4746,63.4163,63.4552,61284.0
2024-07-16 14:30:00,65.26,65.31,65.24,65.3,65228.0,63.4552,63.5038,63.4357,63.4941,65228.0
2024-07-16 14:40:00,65.3,65.32,65.26,65.3,72926.0,63.4941,63.5135,63.4552,63.4941,72926.0
2024-07-16 14:50:00,65.3,65.35,65.3,65.32,67156.0,63.4941,63.5427,63.4941,63.5135,67156.0
2024-07-16 15:00:00,65.33,65.38,65.32,65.38,83068.0,63.5232,63.5719,63.5135,63.5719,83068.0
2024-07-16 15:10:00,65.38,65.41,65.34,65.39,139661.0,63.5719,63.601,63.533,63.5816,139661.0
2024-07-16 15:20:00,65.39,65.41,65.33,65.36,102880.0,63.5816,63.601,63.5232,63.5524,102880.0
2024-07-16 15:30:00,65.35,65.55,65.34,65.53,216181.0,63.5427,63.7371,63.533,63.7177,216181.0
2024-07-16 15:40:00,65.53,65.65,65.48,65.59,247797.0,63.7177,63.8344,63.6691,63.776,247797.0
2024-07-16 15:50:00,65.59,65.88,65.59,65.84,883000.0,63.776,64.058,63.776,64.0191,883000.0
2024-07-17 09:30:00,66.14,66.84,66.11,66.82,297866.0,64.3108,64.9915,64.2817,64.972,297866.0
2024-07-17 09:40:00,66.82,67.0,66.75,66.94,83431.0,64.972,65.147,64.904,65.0887,83431.0
2024-07-17 09:50:00,66.95,67.03,66.85,66.97,95473.0,65.0984,65.1762,65.0012,65.1179,95473.0
2024-07-17 10:00:00,66.96,67.28,66.93,67.22,226672.0,65.1082,65.4193,65.079,65.361,226672.0
2024-07-17 10:10:00,67.24,67.29,67.0,67.17,158600.0,65.3804,65.429,65.147,65.3123,158600.0
2024-07-17 10:20:00,67.16,67.39,67.15,67.25,111900.0,65.3026,65.5263,65.2929,65.3901,111900.0
2024-07-17 10:30:00,67.26,67.29,67.14,67.26,65163.0,65.3999,65.429,65.2832,65.3999,65163.0
2024-07-17 10:40:00,67.25,67.27,67.08,67.17,74491.0,65.3901,65.4096,65.2248,65.3123,74491.0
2024-07-17 10:50:00,67.17,67.31,67.12,67.2,165295.0,65.3123,65.4485,65.2637,65.3415,165295.0
2024-07-17 11:00:00,67.2,67.22,67.03,67.11,96521.0,65.3415,65.361,65.1762,65.254,96521.0
2024-07-17 11:10:00,67.1,67.11,66.96,66.96,72196.0,65.2443,65.254,65.1082,65.1082,72196.0
2024-07-17 11:20:00,66.96,66.99,66.85,66.88,50659.0,65.1082,65.1373,65.0012,65.0304,50659.0
2024-07-17 11:30:00,66.88,66.9,66.74,66.89,49158.0,65.0304,65.0498,64.8942,65.0401,49158.0
2024-07-17 11:40:00,66.9,67.04,66.85,67.03,53024.0,65.0498,65.1859,65.0012,65.1762,53024.0
2024-07-17 11:50:00,67.03,67.03,66.92,66.94,39450.0,65.1762,65.1762,65.0693,65.0887,39450.0
2024-07-17 12:00:00,66.94,66.97,66.91,66.97,39571.0,65.0887,65.1179,65.0595,65.1179,39571.0
2024-07-17 12:10:00,66.98,67.12,66.97,67.08,54758.0,65.1276,65.2637,65.1179,65.2248,54758.0
2024-07-17 12:20:00,67.08,67.22,67.07,67.14,69219.0,65.2248,65.361,65.2151,65.2832,69219.0
2024-07-17 12:30:00,67.14,67.27,67.12,67.26,72109.0,65.2832,65.4096,65.2637,65.3999,72109.0
2024-07-17 12:40:00,67.27,67.37,67.16,67.36,90225.0,65.4096,65.5068,65.3026,65.4971,90225.0
2024-07-17 12:50:00,67.36,67.43,67.27,67.29,78266.0,65.4971,65.5652,65.4096,65.429,78266.0
2024-07-17 13:00:00,67.29,67.3,67.17,67.19,66877.0,65.429,65.4388,65.3123,65.3318,66877.0
2024-07-17 13:10:00,67.19,67.19,67.1,67.16,63327.0,65.3318,65.3318,65.2443,65.3026,63327.0
2024-07-17 13:20:00,67.16,67.2,67.09,67.12,47594.0,65.3026,65.3415,65.2346,65.2637,47594.0
2024-07-17 13:30:00,67.11,67.17,67.02,67.06,51443.0,65.254,65.3123,65.1665,65.2054,51443.0
2024-07-17 13:40:00,67.06,67.12,67.0,67.05,60944.0,65.2054,65.2637,65.147,65.1957,60944.0
2024-07-17 13:50:00,67.04,67.13,67.03,67.09,73586.0,65.1859,65.2735,65.1762,65.2346,73586.0
2024-07-17 14:00:00,67.09,67.15,67.08,67.12,69750.0,65.2346,65.2929,65.2248,65.2637,69750.0
2024-07-17 14:10:00,67.12,67.17,67.09,67.17,60052.0,65.2637,65.3123,65.2346,65.3123,60052.0
2024-07-17 14:20:00,67.17,67.24,67.12,67.24,57528.0,65.3123,65.3804,65.2637,65.3804,57528.0
2024-07-17 14:30:00,67.25,67.3,67.16,67.17,161669.0,65.3901,65.4388,65.3026,65.3123,161669.0
2024-07-17 14:40:00,67.17,67.36,67.17,67.36,60014.0,65.3123,65.4971,65.3123,65.4971,60014.0
2024-07-17 14:50:00,67.36,67.42,67.33,67.38,89732.0,65.4971,65.5554,65.4679,65.5165,89732.0
2024-07-17 15:00:00,67.38,67.4,67.3,67.31,81686.0,65.5165,65.536,65.4388,65.4485,81686.0
2024-07-17 15:10:00,67.31,67.39,67.29,67.36,75024.0,65.4485,65.5263,65.429,65.4971,75024.0
2024-07-17 15:20:00,67.36,67.41,67.34,67.39,84345.0,65.4971,65.5457,65.4776,65.5263,84345.0
2024-07-17 15:30:00,67.39,67.47,67.36,67.36,148732.0,65.5263,65.604,65.4971,65.4971,148732.0
2024-07-17 15:40:00,67.37,67.37,67.28,67.31,113365.0,65.5068,65.5068,65.4193,65.4485,113365.0
2024-07-17 15:50:00,67.31,67.35,67.04,67.12,863101.0,65.4485,65.4874,65.1859,65.2637,863101.0
2024-07-18 09:30:00,66.69,66.95,66.5,66.86,159684.0,64.8456,65.0984,64.6609,65.0109,159684.0
2024-07-18 09:40:00,66.85,67.42,66.85,67.25,49997.0,65.0012,65.5554,65.0012,65.3901,49997.0
2024-07-18 09:50:00,67.26,67.49,67.23,67.48,31446.0,65.3999,65.6235,65.3707,65.6138,31446.0
2024-07-18 10:00:00,67.48,67.57,67.43,67.52,61977.0,65.6138,65.7013,65.5652,65.6527,61977.0
2024-07-18 10:10:00,67.51,67.53,67.43,67.52,47507.0,65.6429,65.6624,65.5652,65.6527,47507.0
2024-07-18 10:20:00,67.52,67.6,67.51,67.57,43579.0,65.6527,65.7305,65.6429,65.7013,43579.0
2024-07-18 10:30:00,67.57,67.64,67.5,67.59,46243.0,65.7013,65.7693,65.6332,65.7207,46243.0
2024-07-18 10:40:00,67.59,67.8,67.59,67.74,360691.0,65.7207,65.9249,65.7207,65.8666,360691.0
2024-07-18 10:50:00,67.72,67.76,67.61,67.67,51426.0,65.8471,65.886,65.7402,65.7985,51426.0
2024-07-18 11:00:00,67.67,67.92,67.65,67.88,201542.0,65.7985,66.0416,65.7791,66.0027,201542.0
2024-07-18 11:10:00,67.88,68.02,67.79,68.01,150459.0,66.0027,66.1388,65.9152,66.1291,150459.0
2024-07-18 11:20:00,68.01,68.24,68.01,68.23,180082.0,66.1291,66.3528,66.1291,66.343,180082.0
2024-07-18 11:30:00,68.24,68.38,68.21,68.25,181210.0,66.3528,66.4889,66.3236,66.3625,181210.0
2024-07-18 11:40:00,68.24,68.3,68.0,68.0,265754.0,66.3528,66.4111,66.1194,66.1194,265754.0
2024-07-18 11:50:00,68.01,68.03,67.86,67.91,136865.0,66.1291,66.1486,65.9833,66.0319,136865.0
2024-07-18 12:00:00,67.9,67.94,67.8,67.81,35709.0,66.0222,66.0611,65.9249,65.9346,35709.0
2024-07-18 12:10:00,67.82,67.86,67.75,67.86,31201.0,65.9444,65.9833,65.8763,65.9833,31201.0
2024-07-18 12:20:00,67.85,67.96,67.83,67.88,101591.0,65.9735,66.0805,65.9541,66.0027,101591.0
2024-07-18 12:30:00,67.87,67.96,67.87,67.94,30333.0,65.993,66.0805,65.993,66.0611,30333.0
2024-07-18 12:40:00,67.94,67.95,67.86,67.91,60173.0,66.0611,66.0708,65.9833,66.0319,60173.0
2024-07-18 12:50:00,67.91,68.0,67.9,67.93,36701.0,66.0319,66.1194,66.0222,66.0513,36701.0
2024-07-18 13:00:00,67.95,67.96,67.89,67.91,49827.0,66.0708,66.0805,66.0124,66.0319,49827.0
2024-07-18 13:10:00,67.91,67.92,67.84,67.86,39026.0,66.0319,66.0416,65.9638,65.9833,39026.0
2024-07-18 13:20:00,67.84,67.84,67.68,67.75,36839.0,65.9638,65.9638,65.8082,65.8763,36839.0
2024-07-18 13:30:00,67.74,67.74,67.56,67.56,49390.0,65.8666,65.8666,65.6916,65.6916,49390.0
2024-07-18 13:40:00,67.56,67.58,67.48,67.49,29971.0,65.6916,65.711,65.6138,65.6235,29971.0
2024-07-18 13:50:00,67.49,67.5,67.33,67.43,65624.0,65.6235,65.6332,65.4679,65.5652,65624.0
2024-07-18 14:00:00,67.44,67.45,67.24,67.28,44488.0,65.5749,65.5846,65.3804,65.4193,44488.0
2024-07-18 14:10:00,67.29,67.31,67.24,67.28,42288.0,65.429,65.4485,65.3804,65.4193,42288.0
2024-07-18 14:20:00,67.28,67.28,67.18,67.22,52375.0,65.4193,65.4193,65.3221,65.361,52375.0
2024-07-18 14:30:00,67.22,67.3,67.16,67.19,39087.0,65.361,65.4388,65.3026,65.3318,39087.0
2024-07-18 14:40:00,67.19,67.21,67.15,67.18,29565.0,65.3318,65.3512,65.2929,65.3221,29565.0
2024-07-18 14:50:00,67.17,67.22,67.13,67.2,35519.0,65.3123,65.361,65.2735,65.3415,35519.0
2024-07-18 15:00:00,67.2,67.22,67.18,67.2,43394.0,65.3415,65.361,65.3221,65.3415,43394.0
2024-07-18 15:10:00,67.21,67.27,67.15,67.21,71158.0,65.3512,65.4096,65.2929,65.3512,71158.0
2024-07-18 15:20:00,67.2,67.21,67.07,67.09,89004.0,65.3415,65.3512,65.2151,65.2346,89004.0
2024-07-18 15:30:00,67.08,67.12,67.03,67.03,84264.0,65.2248,65.2637,65.1762,65.1762,84264.0
2024-07-18 15:40:00,67.03,67.11,66.97,66.98,128859.0,65.1762,65.254,65.1179,65.1276,128859.0
2024-07-18 15:50:00,66.99,67.04,66.88,66.89,370114.0,65.1373,65.1859,65.0304,65.0401,370114.0
2024-07-19 09:30:00,67.02,67.25,66.82,66.89,378964.0,65.1665,65.3901,64.972,65.0401,378964.0
2024-07-19 09:40:00,66.9,66.94,66.7,66.7,34625.0,65.0498,65.0887,64.8553,64.8553,34625.0
2024-07-19 09:50:00,66.69,66.71,66.48,66.58,21136.0,64.8456,64.8651,64.6414,64.7387,21136.0
2024-07-19 10:00:00,66.57,66.59,66.41,66.44,47923.0,64.7289,64.7484,64.5734,64.6025,47923.0
2024-07-19 10:10:00,66.44,66.52,66.35,66.51,22961.0,64.6025,64.6803,64.515,64.6706,22961.0
2024-07-19 10:20:00,66.5,66.52,66.31,66.35,24041.0,64.6609,64.6803,64.4761,64.515,24041.0
2024-07-19 10:30:00,66.34,66.57,66.34,66.5,26938.0,64.5053,64.7289,64.5053,64.6609,26938.0
2024-07-19 10:40:00,66.48,66.53,66.42,66.53,38684.0,64.6414,64.69,64.5831,64.69,38684.0
2024-07-19 10:50:00,66.53,66.53,66.35,66.39,73274.0,64.69,64.69,64.515,64.5539,73274.0
2024-07-19 11:00:00,66.37,66.51,66.37,66.5,39113.0,64.5345,64.6706,64.5345,64.6609,39113.0
2024-07-19 11:10:00,66.5,66.58,66.41,66.44,233202.0,64.6609,64.7387,64.5734,64.6025,233202.0
2024-07-19 11:20:00,66.44,66.52,66.43,66.47,51212.0,64.6025,64.6803,64.5928,64.6317,51212.0
2024-07-19 11:30:00,66.46,66.5,66.39,66.49,51763.0,64.622,64.6609,64.5539,64.6512,51763.0
2024-07-19 11:40:00,66.5,66.5,66.35,66.42,25975.0,64.6609,64.6609,64.515,64.5831,25975.0
2024-07-19 11:50:00,66.42,66.48,66.33,66.48,53914.0,64.5831,64.6414,64.4956,64.6414,53914.0
2024-07-19 12:00:00,66.49,66.61,66.44,66.61,35634.0,64.6512,64.7678,64.6025,64.7678,35634.0
2024-07-19 12:10:00,66.6,66.62,66.47,66.5,38966.0,64.7581,64.7776,64.6317,64.6609,38966.0
2024-07-19 12:20:00,66.5,66.5,66.3,66.31,30442.0,64.6609,64.6609,64.4664,64.4761,30442.0
2024-07-19 12:30:00,66.3,66.3,66.19,66.2,26237.0,64.4664,64.4664,64.3594,64.3692,26237.0
2024-07-19 12:40:00,66.2,66.28,66.2,66.28,23760.0,64.3692,64.447,64.3692,64.447,23760.0
2024-07-19 12:50:00,66.28,66.31,66.18,66.2,22728.0,64.447,64.4761,64.3497,64.3692,22728.0
2024-07-19 13:00:00,66.2,66.24,66.13,66.23,30252.0,64.3692,64.4081,64.3011,64.3983,30252.0
2024-07-19 13:10:00,66.23,66.3,66.22,66.3,30061.0,64.3983,64.4664,64.3886,64.4664,30061.0
2024-07-19 13:20:00,66.31,66.36,66.27,66.32,24079.0,64.4761,64.5247,64.4372,64.4859,24079.0
2024-07-19 13:30:00,66.32,66.39,66.3,66.34,43145.0,64.4859,64.5539,64.4664,64.5053,43145.0
2024-07-19 13:40:00,66.34,66.42,66.31,66.41,34612.0,64.5053,64.5831,64.4761,64.5734,34612.0
2024-07-19 13:50:00,66.41,66.5,66.39,66.49,30710.0,64.5734,64.6609,64.5539,64.6512,30710.0
2024-07-19 14:00:00,66.5,66.5,66.34,66.36,38350.0,64.6609,64.6609,64.5053,64.5247,38350.0
2024-07-19 14:10:00,66.36,66.41,66.35,66.38,35582.0,64.5247,64.5734,64.515,64.5442,35582.0
2024-07-19 14:20:00,66.38,66.38,66.24,66.26,32113.0,64.5442,64.5442,64.4081,64.4275,32113.0
2024-07-19 14:30:00,66.26,66.29,66.2,66.27,30221.0,64.4275,64.4567,64.3692,64.4372,30221.0
2024-07-19 14:40:00,66.27,66.29,66.14,66.15,41452.0,64.4372,64.4567,64.3108,64.3206,41452.0
2024-07-19 14:50:00,66.16,66.23,66.15,66.18,50056.0,64.3303,64.3983,64.3206,64.3497,50056.0
2024-07-19 15:00:00,66.17,66.27,66.17,66.26,47368.0,64.34,64.4372,64.34,64.4275,47368.0
2024-07-19 15:10:00,66.26,66.29,66.24,66.26,41423.0,64.4275,64.4567,64.4081,64.4275,41423.0
2024-07-19 15:20:00,66.25,66.26,66.16,66.17,51501.0,64.4178,64.4275,64.3303,64.34,51501.0
2024-07-19 15:30:00,66.16,66.31,66.15,66.31,117208.0,64.3303,64.4761,64.3206,64.4761,117208.0
2024-07-19 15:40:00,66.31,66.47,66.27,66.45,125073.0,64.4761,64.6317,64.4372,64.6123,125073.0
2024-07-19 15:50:00,66.44,66.54,66.4,66.49,577733.0,64.6025,64.6998,64.5636,64.6512,577733.0
2024-07-22 09:30:00,67.16,67.26,66.66,66.67,188518.0,65.3026,65.3999,64.8165,64.8262,188518.0
2024-07-22 09:40:00,66.7,66.79,66.55,66.73,59588.0,64.8553,64.9429,64.7095,64.8845,59588.0
2024-07-22 09:50:00,66.73,66.8,66.54,66.55,82700.0,64.8845,64.9526,64.6998,64.7095,82700.0
2024-07-22 10:00:00,66.55,66.55,66.42,66.5,62821.0,64.7095,64.7095,64.5831,64.6609,62821.0
2024-07-22 10:10:00,66.51,66.59,66.48,66.55,71991.0,64.6706,64.7484,64.6414,64.7095,71991.0
2024-07-22 10:20:00,66.55,66.63,66.47,66.54,84802.0,64.7095,64.7873,64.6317,64.6998,84802.0
2024-07-22 10:30:00,66.53,66.63,66.47,66.61,63235.0,64.69,64.7873,64.6317,64.7678,63235.0
2024-07-22 10:40:00,66.61,66.72,66.57,66.7,66202.0,64.7678,64.8748,64.7289,64.8553,66202.0
2024-07-22 10:50:00,66.7,66.7,66.55,66.62,51021.0,64.8553,64.8553,64.7095,64.7776,51021.0
2024-07-22 11:00:00,66.63,66.63,66.47,66.47,63750.0,64.7873,64.7873,64.6317,64.6317,63750.0
2024-07-22 11:10:00,66.48,66.53,66.4,66.46,57527.0,64.6414,64.69,64.5636,64.622,57527.0
2024-07-22 11:20:00,66.47,66.48,66.35,66.36,41136.0,64.6317,64.6414,64.515,64.5247,41136.0
2024-07-22 11:30:00,66.36,66.43,66.18,66.2,38874.0,64.5247,64.5928,64.3497,64.3692,38874.0
2024-07-22 11:40:00,66.21,66.21,66.11,66.11,63711.0,64.3789,64.3789,64.2817,64.2817,63711.0
2024-07-22 11:50:00,66.1,66.2,66.09,66.18,54424.0,64.2719,64.3692,64.2622,64.3497,54424.0
2024-07-22 12:00:00,66.18,66.25,66.18,66.24,35661.0,64.3497,64.4178,64.3497,64.4081,35661.0
2024-07-22 12:10:00,66.24,66.26,66.16,66.18,51977.0,64.4081,64.4275,64.3303,64.3497,51977.0
2024-07-22 12:20:00,66.18,66.21,66.13,66.18,41995.0,64.3497,64.3789,64.3011,64.3497,41995.0
2024-07-22 12:30:00,66.17,66.21,66.12,66.15,36833.0,64.34,64.3789,64.2914,64.3206,36833.0
2024-07-22 12:40:00,66.13,66.2,66.1,66.17,38877.0,64.3011,64.3692,64.2719,64.34,38877.0
2024-07-22 12:50:00,66.17,66.4,66.17,66.38,48454.0,64.34,64.5636,64.34,64.5442,48454.0
2024-07-22 13:00:00,66.4,66.48,66.4,66.42,31275.0,64.5636,64.6414,64.5636,64.5831,31275.0
2024-07-22 13:10:00,66.42,66.51,66.39,66.5,31043.0,64.5831,64.6706,64.5539,64.6609,31043.0
2024-07-22 13:20:00,66.51,66.57,66.43,66.53,28980.0,64.6706,64.7289,64.5928,64.69,28980.0
2024-07-22 13:30:00,66.53,66.6,66.52,66.53,37990.0,64.69,64.7581,64.6803,64.69,37990.0
2024-07-22 13:40:00,66.53,66.56,66.44,66.44,41544.0,64.69,64.7192,64.6025,64.6025,41544.0
2024-07-22 13:50:00,66.44,66.44,66.37,66.38,38941.0,64.6025,64.6025,64.5345,64.5442,38941.0
2024-07-22 14:00:00,66.37,66.38,66.25,66.28,43241.0,64.5345,64.5442,64.4178,64.447,43241.0
2024-07-22 14:10:00,66.28,66.34,66.27,66.28,53067.0,64.447,64.5053,64.4372,64.447,53067.0
2024-07-22 14:20:00,66.28,66.35,66.26,66.33,33055.0,64.447,64.515,64.4275,64.4956,33055.0
2024-07-22 14:30:00,66.33,66.47,66.33,66.45,41533.0,64.4956,64.6317,64.4956,64.6123,41533.0
2024-07-22 14:40:00,66.45,66.54,66.45,66.48,34460.0,64.6123,64.6998,64.6123,64.6414,34460.0
2024-07-22 14:50:00,66.48,66.53,66.47,66.52,37594.0,64.6414,64.69,64.6317,64.6803,37594.0
2024-07-22 15:00:00,66.52,66.54,66.43,66.53,50821.0,64.6803,64.6998,64.5928,64.69,50821.0
2024-07-22 15:10:00,66.53,66.62,66.52,66.53,63561.0,64.69,64.7776,64.6803,64.69,63561.0
2024-07-22 15:20:00,66.53,66.59,66.51,66.53,45911.0,64.69,64.7484,64.6706,64.69,45911.0
2024-07-22 15:30:00,66.53,66.6,66.51,66.57,61507.0,64.69,64.7581,64.6706,64.7289,61507.0
2024-07-22 15:40:00,66.59,66.59,66.4,66.4,63692.0,64.7484,64.7484,64.5636,64.5636,63692.0
2024-07-22 15:50:00,66.4,66.59,66.39,66.53,433997.0,64.5636,64.7484,64.5539,64.69,433997.0
2024-07-23 09:30:00,66.37,66.58,66.31,66.45,166631.0,64.5345,64.7387,64.4761,64.6123,166631.0
2024-07-23 09:40:00,66.44,66.6,66.3,66.54,59942.0,64.6025,64.7581,64.4664,64.6998,59942.0
2024-07-23 09:50:00,66.58,66.6,66.42,66.45,39874.0,64.7387,64.7581,64.5831,64.6123,39874.0
2024-07-23 10:00:00,66.42,66.64,66.39,66.51,22713.0,64.5831,64.797,64.5539,64.6706,22713.0
2024-07-23 10:10:00,66.5,66.5,66.17,66.18,36959.0,64.6609,64.6609,64.34,64.3497,36959.0
2024-07-23 10:20:00,66.19,66.26,66.17,66.25,48662.0,64.3594,64.4275,64.34,64.4178,48662.0
2024-07-23 10:30:00,66.26,66.32,66.17,66.2,19996.0,64.4275,64.4859,64.34,64.3692,19996.0
2024-07-23 10:40:00,66.23,66.34,66.23,66.32,37188.0,64.3983,64.5053,64.3983,64.4859,37188.0
2024-07-23 10:50:00,66.31,66.32,66.21,66.3,95208.0,64.4761,64.4859,64.3789,64.4664,95208.0
2024-07-23 11:00:00,66.29,66.31,66.19,66.31,35897.0,64.4567,64.4761,64.3594,64.4761,35897.0
2024-07-23 11:10:00,66.31,66.37,66.26,66.28,36293.0,64.4761,64.5345,64.4275,64.447,36293.0
2024-07-23 11:20:00,66.28,66.35,66.27,66.31,52675.0,64.447,64.515,64.4372,64.4761,52675.0
2024-07-23 11:30:00,66.33,66.33,66.17,66.19,42593.0,64.4956,64.4956,64.34,64.3594,42593.0
2024-07-23 11:40:00,66.18,66.28,66.12,66.12,60161.0,64.3497,64.447,64.2914,64.2914,60161.0
2024-07-23 11:50:00,66.11,66.19,66.1,66.19,36346.0,64.2817,64.3594,64.2719,64.3594,36346.0
2024-07-23 12:00:00,66.19,66.22,66.08,66.08,31594.0,64.3594,64.3886,64.2525,64.2525,31594.0
2024-07-23 12:10:00,66.08,66.12,66.0,66.03,35555.0,64.2525,64.2914,64.1747,64.2039,35555.0
2024-07-23 12:20:00,66.03,66.04,65.9,65.92,46820.0,64.2039,64.2136,64.0775,64.0969,46820.0
2024-07-23 12:30:00,65.91,65.92,65.84,65.87,24476.0,64.0872,64.0969,64.0191,64.0483,24476.0
2024-07-23 12:40:00,65.87,66.03,65.87,65.97,30359.0,64.0483,64.2039,64.0483,64.1455,30359.0
2024-07-23 12:50:00,65.96,65.97,65.91,65.95,18870.0,64.1358,64.1455,64.0872,64.1261,18870.0
2024-07-23 13:00:00,65.95,65.98,65.91,65.95,21407.0,64.1261,64.1553,64.0872,64.1261,21407.0
2024-07-23 13:10:00,65.95,66.04,65.94,66.03,17103.0,64.1261,64.2136,64.1164,64.2039,17103.0
2024-07-23 13:20:00,66.04,66.14,66.03,66.13,19355.0,64.2136,64.3108,64.2039,64.3011,19355.0
2024-07-23 13:30:00,66.13,66.2,66.09,66.2,35635.0,64.3011,64.3692,64.2622,64.3692,35635.0
2024-07-23 13:40:00,66.2,66.26,66.18,66.23,31834.0,64.3692,64.4275,64.3497,64.3983,31834.0
2024-07-23 13:50:00,66.23,66.34,66.23,66.26,40637.0,64.3983,64.5053,64.3983,64.4275,40637.0
2024-07-23 14:00:00,66.26,66.26,66.16,66.17,22204.0,64.4275,64.4275,64.3303,64.34,22204.0
2024-07-23 14:10:00,66.16,66.17,66.08,66.12,27261.0,64.3303,64.34,64.2525,64.2914,27261.0
2024-07-23 14:20:00,66.12,66.24,66.08,66.22,72504.0,64.2914,64.4081,64.2525,64.3886,72504.0
2024-07-23 14:30:00,66.22,66.24,66.2,66.23,18569.0,64.3886,64.4081,64.3692,64.3983,18569.0
2024-07-23 14:40:00,66.23,66.25,66.2,66.21,24699.0,64.3983,64.4178,64.3692,64.3789,24699.0
2024-07-23 14:50:00,66.22,66.22,66.17,66.17,22448.0,64.3886,64.3886,64.34,64.34,22448.0
2024-07-23 15:00:00,66.17,66.17,66.08,66.11,28484.0,64.34,64.34,64.2525,64.2817,28484.0
2024-07-23 15:10:00,66.12,66.12,66.07,66.07,27794.0,64.2914,64.2914,64.2428,64.2428,27794.0
2024-07-23 15:20:00,66.06,66.17,66.06,66.13,39060.0,64.233,64.34,64.233,64.3011,39060.0
2024-07-23 15:30:00,66.12,66.13,66.03,66.03,42484.0,64.2914,64.3011,64.2039,64.2039,42484.0
2024-07-23 15:40:00,66.03,66.07,65.97,66.07,37405.0,64.2039,64.2428,64.1455,64.2428,37405.0
2024-07-23 15:50:00,66.07,66.13,65.97,66.01,345888.0,64.2428,64.3011,64.1455,64.1844,345888.0
2024-07-24 09:30:00,66.07,66.1,65.76,65.95,131412.0,64.2428,64.2719,63.9413,64.1261,131412.0
2024-07-24 09:40:00,65.96,66.22,65.82,65.84,80830.0,64.1358,64.3886,63.9997,64.0191,80830.0
2024-07-24 09:50:00,65.83,65.88,65.65,65.8,56868.0,64.0094,64.058,63.8344,63.9802,56868.0
2024-07-24 10:00:00,65.77,65.77,65.6,65.65,62507.0,63.9511,63.9511,63.7858,63.8344,62507.0
2024-07-24 10:10:00,65.66,65.74,65.49,65.5,132708.0,63.8441,63.9219,63.6788,63.6885,132708.0
2024-07-24 10:20:00,65.51,65.57,65.42,65.48,61779.0,63.6983,63.7566,63.6107,63.6691,61779.0
2024-07-24 10:30:00,65.48,65.5,65.37,65.42,51273.0,63.6691,63.6885,63.5621,63.6107,51273.0
2024-07-24 10:40:00,65.42,65.74,65.41,65.65,97417.0,63.6107,63.9219,63.601,63.8344,97417.0
2024-07-24 10:50:00,65.65,65.78,65.56,65.62,37037.0,63.8344,63.9608,63.7469,63.8052,37037.0
2024-07-24 11:00:00,65.63,65.7,65.57,65.67,45460.0,63.8149,63.883,63.7566,63.8538,45460.0
2024-07-24 11:10:00,65.69,65.85,65.68,65.8,37741.0,63.8733,64.0289,63.8636,63.9802,37741.0
2024-07-24 11:20:00,65.8,65.94,65.8,65.89,32681.0,63.9802,64.1164,63.9802,64.0677,32681.0
2024-07-24 11:30:00,65.88,65.99,65.87,65.99,42232.0,64.058,64.165,64.0483,64.165,42232.0
2024-07-24 11:40:00,65.98,66.2,65.98,66.18,39392.0,64.1553,64.3692,64.1553,64.3497,39392.0
2024-07-24 11:50:00,66.18,66.3,66.12,66.3,45443.0,64.3497,64.4664,64.2914,64.4664,45443.0
2024-07-24 12:00:00,66.3,66.43,66.29,66.38,99802.0,64.4664,64.5928,64.4567,64.5442,99802.0
2024-07-24 12:10:00,66.38,66.46,66.34,66.42,75646.0,64.5442,64.622,64.5053,64.5831,75646.0
2024-07-24 12:20:00,66.43,66.49,66.4,66.46,45523.0,64.5928,64.6512,64.5636,64.622,45523.0
2024-07-24 12:30:00,66.46,66.52,66.37,66.52,68390.0,64.622,64.6803,64.5345,64.6803,68390.0
2024-07-24 12:40:00,66.53,66.54,66.42,66.44,43346.0,64.69,64.6998,64.5831,64.6025,43346.0
2024-07-24 12:50:00,66.43,66.54,66.39,66.52,46230.0,64.5928,64.6998,64.5539,64.6803,46230.0
2024-07-24 13:00:00,66.51,66.58,66.47,66.49,73916.0,64.6706,64.7387,64.6317,64.6512,73916.0
2024-07-24 13:10:00,66.49,66.5,66.4,66.45,34603.0,64.6512,64.6609,64.5636,64.6123,34603.0
2024-07-24 13:20:00,66.45,66.51,66.42,66.45,23425.0,64.6123,64.6706,64.5831,64.6123,23425.0
2024-07-24 13:30:00,66.45,66.48,66.43,66.43,23591.0,64.6123,64.6414,64.5928,64.5928,23591.0
2024-07-24 13:40:00,66.43,66.46,66.38,66.39,18021.0,64.5928,64.622,64.5442,64.5539,18021.0
2024-07-24 13:50:00,66.39,66.43,66.36,66.41,26658.0,64.5539,64.5928,64.5247,64.5734,26658.0
2024-07-24 14:00:00,66.41,66.57,66.4,66.56,50186.0,64.5734,64.7289,64.5636,64.7192,50186.0
2024-07-24 14:10:00,66.56,66.58,66.5,66.53,41252.0,64.7192,64.7387,64.6609,64.69,41252.0
2024-07-24 14:20:00,66.53,66.65,66.52,66.65,66746.0,64.69,64.8067,64.6803,64.8067,66746.0
2024-07-24 14:30:00,66.65,66.65,66.5,66.53,59256.0,64.8067,64.8067,64.6609,64.69,59256.0
2024-07-24 14:40:00,66.53,66.61,66.51,66.6,50001.0,64.69,64.7678,64.6706,64.7581,50001.0
2024-07-24 14:50:00,66.59,66.6,66.51,66.54,42069.0,64.7484,64.7581,64.6706,64.6998,42069.0
2024-07-24 15:00:00,66.53,66.55,66.36,66.4,96214.0,64.69,64.7095,64.5247,64.5636,96214.0
2024-07-24 15:10:00,66.39,66.39,66.28,66.33,83616.0,64.5539,64.5539,64.447,64.4956,83616.0
2024-07-24 15:20:00,66.33,66.49,66.3,66.47,99268.0,64.4956,64.6512,64.4664,64.6317,99268.0
2024-07-24 15:30:00,66.46,66.48,66.39,66.4,93290.0,64.622,64.6414,64.5539,64.5636,93290.0
2024-07-24 15:40:00,66.41,66.48,66.31,66.47,125197.0,64.5734,64.6414,64.4761,64.6317,125197.0
2024-07-24 15:50:00,66.48,66.55,66.3,66.41,545811.0,64.6414,64.7095,64.4664,64.5734,545811.0
2024-07-25 09:30:00,66.76,66.83,66.48,66.63,218741.0,64.9137,64.9817,64.6414,64.7873,218741.0
2024-07-25 09:40:00,66.65,66.89,66.49,66.76,165526.0,64.8067,65.0401,64.6512,64.9137,165526.0
2024-07-25 09:50:00,66.75,67.05,66.63,66.99,86616.0,64.904,65.1957,64.7873,65.1373,86616.0
2024-07-25 10:00:00,66.99,67.52,66.93,67.4,216180.0,65.1373,65.6527,65.079,65.536,216180.0
2024-07-25 10:10:00,67.39,67.73,67.38,67.63,157610.0,65.5263,65.8569,65.5165,65.7596,157610.0
2024-07-25 10:20:00,67.63,67.63,67.17,67.17,144587.0,65.7596,65.7596,65.3123,65.3123,144587.0
2024-07-25 10:30:00,67.17,67.29,67.04,67.16,98153.0,65.3123,65.429,65.1859,65.3026,98153.0
2024-07-25 10:40:00,67.17,67.22,66.83,66.83,82647.0,65.3123,65.361,64.9817,64.9817,82647.0
2024-07-25 10:50:00,66.83,66.89,66.71,66.73,71572.0,64.9817,65.0401,64.8651,64.8845,71572.0
2024-07-25 11:00:00,66.73,66.87,66.63,66.73,95854.0,64.8845,65.0206,64.7873,64.8845,95854.0
2024-07-25 11:10:00,66.74,66.74,66.55,66.63,52959.0,64.8942,64.8942,64.7095,64.7873,52959.0
2024-07-25 11:20:00,66.63,66.71,66.56,66.56,62405.0,64.7873,64.8651,64.7192,64.7192,62405.0
2024-07-25 11:30:00,66.55,66.59,66.48,66.56,41227.0,64.7095,64.7484,64.6414,64.7192,41227.0
2024-07-25 11:40:00,66.55,66.71,66.52,66.59,96606.0,64.7095,64.8651,64.6803,64.7484,96606.0
2024-07-25 11:50:00,66.59,66.69,66.49,66.52,69662.0,64.7484,64.8456,64.6512,64.6803,69662.0
2024-07-25 12:00:00,66.52,66.65,66.47,66.59,57885.0,64.6803,64.8067,64.6317,64.7484,57885.0
2024-07-25 12:10:00,66.59,66.76,66.58,66.71,46597.0,64.7484,64.9137,64.7387,64.8651,46597.0
2024-07-25 12:20:00,66.71,66.81,66.67,66.7,69168.0,64.8651,64.9623,64.8262,64.8553,69168.0
2024-07-25 12:30:00,66.7,66.76,66.59,66.67,69166.0,64.8553,64.9137,64.7484,64.8262,69166.0
2024-07-25 12:40:00,66.68,66.72,66.51,66.52,45325.0,64.8359,64.8748,64.6706,64.6803,45325.0
2024-07-25 12:50:00,66.53,66.61,66.49,66.58,52695.0,64.69,64.7678,64.6512,64.7387,52695.0
2024-07-25 13:00:00,66.58,66.61,66.51,66.6,51835.0,64.7387,64.7678,64.6706,64.7581,51835.0
2024-07-25 13:10:00,66.6,66.65,66.51,66.53,44874.0,64.7581,64.8067,64.6706,64.69,44874.0
2024-07-25 13:20:00,66.54,66.62,66.5,66.6,51784.0,64.6998,64.7776,64.6609,64.7581,51784.0
2024-07-25 13:30:00,66.61,66.75,66.6,66.66,98272.0,64.7678,64.904,64.7581,64.8165,98272.0
2024-07-25 13:40:00,66.65,66.69,66.52,66.53,46410.0,64.8067,64.8456,64.6803,64.69,46410.0
2024-07-25 13:50:00,66.53,66.54,66.31,66.31,45835.0,64.69,64.6998,64.4761,64.4761,45835.0
2024-07-25 14:00:00,66.31,66.41,66.28,66.39,54283.0,64.4761,64.5734,64.447,64.5539,54283.0
2024-07-25 14:10:00,66.39,66.44,66.34,66.41,67319.0,64.5539,64.6025,64.5053,64.5734,67319.0
2024-07-25 14:20:00,66.41,66.53,66.39,66.42,66181.0,64.5734,64.69,64.5539,64.5831,66181.0
2024-07-25 14:30:00,66.42,66.46,66.39,66.45,46167.0,64.5831,64.622,64.5539,64.6123,46167.0
2024-07-25 14:40:00,66.45,66.52,66.43,66.51,44445.0,64.6123,64.6803,64.5928,64.6706,44445.0
2024-07-25 14:50:00,66.51,66.52,66.38,66.41,59625.0,64.6706,64.6803,64.5442,64.5734,59625.0
2024-07-25 15:00:00,66.43,66.47,66.37,66.42,60277.0,64.5928,64.6317,64.5345,64.5831,60277.0
2024-07-25 15:10:00,66.42,66.57,66.41,66.56,73525.0,64.5831,64.7289,64.5734,64.7192,73525.0
2024-07-25 15:20:00,66.56,66.69,66.54,66.65,75139.0,64.7192,64.8456,64.6998,64.8067,75139.0
2024-07-25 15:30:00,66.65,66.71,66.6,66.67,90279.0,64.8067,64.8651,64.7581,64.8262,90279.0
2024-07-25 15:40:00,66.67,66.7,66.57,66.66,125589.0,64.8262,64.8553,64.7289,64.8165,125589.0
2024-07-25 15:50:00,66.66,66.67,66.35,66.38,776053.0,64.8165,64.8262,64.515,64.5442,776053.0
2024-07-26 09:30:00,66.0,66.58,65.91,66.48,254499.0,64.1747,64.7387,64.0872,64.6414,254499.0
2024-07-26 09:40:00,66.49,66.57,66.34,66.55,56759.0,64.6512,64.7289,64.5053,64.7095,56759.0
2024-07-26 09:50:00,66.56,66.57,66.3,66.34,58835.0,64.7192,64.7289,64.4664,64.5053,58835.0
2024-07-26 10:00:00,66.32,66.49,66.23,66.41,123987.0,64.4859,64.6512,64.3983,64.5734,123987.0
2024-07-26 10:10:00,66.41,66.53,66.33,66.44,83552.0,64.5734,64.69,64.4956,64.6025,83552.0
2024-07-26 10:20:00,66.43,66.58,66.41,66.49,129021.0,64.5928,64.7387,64.5734,64.6512,129021.0
2024-07-26 10:30:00,66.48,66.55,66.27,66.34,181961.0,64.6414,64.7095,64.4372,64.5053,181961.0
2024-07-26 10:40:00,66.33,66.45,66.33,66.42,90257.0,64.4956,64.6123,64.4956,64.5831,90257.0
2024-07-26 10:50:00,66.42,66.49,66.3,66.36,82516.0,64.5831,64.6512,64.4664,64.5247,82516.0
2024-07-26 11:00:00,66.37,66.53,66.3,66.34,143253.0,64.5345,64.69,64.4664,64.5053,143253.0
2024-07-26 11:10:00,66.34,66.51,66.31,66.43,66800.0,64.5053,64.6706,64.4761,64.5928,66800.0
2024-07-26 11:20:00,66.44,66.49,66.39,66.47,64043.0,64.6025,64.6512,64.5539,64.6317,64043.0
2024-07-26 11:30:00,66.47,66.52,66.44,66.5,51700.0,64.6317,64.6803,64.6025,64.6609,51700.0
2024-07-26 11:40:00,66.51,66.59,66.49,66.58,49208.0,64.6706,64.7484,64.6512,64.7387,49208.0
2024-07-26 11:50:00,66.57,66.8,66.56,66.76,69808.0,64.7289,64.9526,64.7192,64.9137,69808.0
2024-07-26 12:00:00,66.76,66.77,66.67,66.69,42420.0,64.9137,64.9234,64.8262,64.8456,42420.0
2024-07-26 12:10:00,66.69,66.69,66.53,66.55,42247.0,64.8456,64.8456,64.69,64.7095,42247.0
2024-07-26 12:20:00,66.54,66.57,66.48,66.52,44947.0,64.6998,64.7289,64.6414,64.6803,44947.0
2024-07-26 12:30:00,66.53,66.55,66.45,66.5,45733.0,64.69,64.7095,64.6123,64.6609,45733.0
2024-07-26 12:40:00,66.51,66.63,66.5,66.56,43099.0,64.6706,64.7873,64.6609,64.7192,43099.0
2024-07-26 12:50:00,66.57,66.63,66.56,66.61,60921.0,64.7289,64.7873,64.7192,64.7678,60921.0
2024-07-26 13:00:00,66.6,66.61,66.46,66.49,41095.0,64.7581,64.7678,64.622,64.6512,41095.0
2024-07-26 13:10:00,66.5,66.51,66.43,66.44,41548.0,64.6609,64.6706,64.5928,64.6025,41548.0
2024-07-26 13:20:00,66.45,66.46,66.4,66.45,68692.0,64.6123,64.622,64.5636,64.6123,68692.0
2024-07-26 13:30:00,66.44,66.45,66.24,66.25,112353.0,64.6025,64.6123,64.4081,64.4178,112353.0
2024-07-26 13:40:00,66.25,66.29,66.16,66.17,60985.0,64.4178,64.4567,64.3303,64.34,60985.0
2024-07-26 13:50:00,66.17,66.23,66.11,66.15,64935.0,64.34,64.3983,64.2817,64.3206,64935.0
2024-07-26 14:00:00,66.15,66.26,66.14,66.24,73525.0,64.3206,64.4275,64.3108,64.4081,73525.0
2024-07-26 14:10:00,66.24,66.3,66.22,66.27,47532.0,64.4081,64.4664,64.3886,64.4372,47532.0
2024-07-26 14:20:00,66.27,66.3,66.18,66.19,49840.0,64.4372,64.4664,64.3497,64.3594,49840.0
2024-07-26 14:30:00,66.19,66.2,66.12,66.19,70338.0,64.3594,64.3692,64.2914,64.3594,70338.0
2024-07-26 14:40:00,66.2,66.22,66.12,66.22,48123.0,64.3692,64.3886,64.2914,64.3886,48123.0
2024-07-26 14:50:00,66.22,66.22,66.16,66.2,55762.0,64.3886,64.3886,64.3303,64.3692,55762.0
2024-07-26 15:00:00,66.2,66.26,66.18,66.25,59731.0,64.3692,64.4275,64.3497,64.4178,59731.0
2024-07-26 15:10:00,66.25,66.33,66.24,66.32,73187.0,64.4178,64.4956,64.4081,64.4859,73187.0
2024-07-26 15:20:00,66.33,66.35,66.27,66.29,85332.0,64.4956,64.515,64.4372,64.4567,85332.0
2024-07-26 15:30:00,66.29,66.37,66.26,66.27,93736.0,64.4567,64.5345,64.4275,64.4372,93736.0
2024-07-26 15:40:00,66.27,66.33,66.26,66.32,95169.0,64.4372,64.4956,64.4275,64.4859,95169.0
2024-07-26 15:50:00,66.33,66.43,66.25,66.42,487071.0,64.4956,64.5928,64.4178,64.5831,487071.0
2024-07-29 09:30:00,66.21,66.65,66.08,66.65,231835.0,64.3789,64.8067,64.2525,64.8067,231835.0
2024-07-29 09:40:00,66.62,66.64,66.49,66.59,76672.0,64.7776,64.797,64.6512,64.7484,76672.0
2024-07-29 09:50:00,66.57,66.63,66.36,66.61,34594.0,64.7289,64.7873,64.5247,64.7678,34594.0
2024-07-29 10:00:00,66.61,66.89,66.59,66.81,236727.0,64.7678,65.0401,64.7484,64.9623,236727.0
2024-07-29 10:10:00,66.8,66.94,66.58,66.6,84409.0,64.9526,65.0887,64.7387,64.7581,84409.0
2024-07-29 10:20:00,66.6,66.74,66.53,66.66,82252.0,64.7581,64.8942,64.69,64.8165,82252.0
2024-07-29 10:30:00,66.66,66.66,66.36,66.53,64586.0,64.8165,64.8165,64.5247,64.69,64586.0
2024-07-29 10:40:00,66.53,66.57,66.41,66.46,108190.0,64.69,64.7289,64.5734,64.622,108190.0
2024-07-29 10:50:00,66.46,66.68,66.45,66.66,85951.0,64.622,64.8359,64.6123,64.8165,85951.0
2024-07-29 11:00:00,66.67,66.78,66.62,66.76,56704.0,64.8262,64.9331,64.7776,64.9137,56704.0
2024-07-29 11:10:00,66.78,66.95,66.77,66.95,38639.0,64.9331,65.0984,64.9234,65.0984,38639.0
2024-07-29 11:20:00,66.95,66.97,66.8,66.83,82258.0,65.0984,65.1179,64.9526,64.9817,82258.0
2024-07-29 11:30:00,66.83,66.9,66.77,66.88,62888.0,64.9817,65.0498,64.9234,65.0304,62888.0
2024-07-29 11:40:00,66.9,66.97,66.83,66.95,63241.0,65.0498,65.1179,64.9817,65.0984,63241.0
2024-07-29 11:50:00,66.97,67.17,66.91,67.17,73360.0,65.1179,65.3123,65.0595,65.3123,73360.0
2024-07-29 12:00:00,67.16,67.23,67.11,67.18,71718.0,65.3026,65.3707,65.254,65.3221,71718.0
2024-07-29 12:10:00,67.17,67.3,67.16,67.26,49126.0,65.3123,65.4388,65.3026,65.3999,49126.0
2024-07-29 12:20:00,67.25,67.27,67.19,67.23,35917.0,65.3901,65.4096,65.3318,65.3707,35917.0
2024-07-29 12:30:00,67.23,67.29,67.23,67.28,53199.0,65.3707,65.429,65.3707,65.4193,53199.0
2024-07-29 12:40:00,67.27,67.27,67.14,67.18,34204.0,65.4096,65.4096,65.2832,65.3221,34204.0
2024-07-29 12:50:00,67.18,67.22,67.15,67.21,28579.0,65.3221,65.361,65.2929,65.3512,28579.0
2024-07-29 13:00:00,67.2,67.22,67.15,67.18,94544.0,65.3415,65.361,65.2929,65.3221,94544.0
2024-07-29 13:10:00,67.17,67.31,67.16,67.25,62765.0,65.3123,65.4485,65.3026,65.3901,62765.0
2024-07-29 13:20:00,67.26,67.28,67.17,67.22,57995.0,65.3999,65.4193,65.3123,65.361,57995.0
2024-07-29 13:30:00,67.22,67.22,66.94,67.03,62065.0,65.361,65.361,65.0887,65.1762,62065.0
2024-07-29 13:40:00,67.02,67.05,66.98,67.01,39302.0,65.1665,65.1957,65.1276,65.1568,39302.0
2024-07-29 13:50:00,67.01,67.1,66.98,67.1,87187.0,65.1568,65.2443,65.1276,65.2443,87187.0
2024-07-29 14:00:00,67.1,67.26,67.09,67.21,81364.0,65.2443,65.3999,65.2346,65.3512,81364.0
2024-07-29 14:10:00,67.21,67.23,67.11,67.23,55798.0,65.3512,65.3707,65.254,65.3707,55798.0
2024-07-29 14:20:00,67.23,67.27,67.16,67.23,95827.0,65.3707,65.4096,65.3026,65.3707,95827.0
2024-07-29 14:30:00,67.23,67.44,67.22,67.41,78223.0,65.3707,65.5749,65.361,65.5457,78223.0
2024-07-29 14:40:00,67.41,67.49,67.39,67.46,75809.0,65.5457,65.6235,65.5263,65.5943,75809.0
2024-07-29 14:50:00,67.47,67.5,67.38,67.42,275221.0,65.604,65.6332,65.5165,65.5554,275221.0
2024-07-29 15:00:00,67.42,67.46,67.33,67.36,94783.0,65.5554,65.5943,65.4679,65.4971,94783.0
2024-07-29 15:10:00,67.36,67.4,67.33,67.36,107167.0,65.4971,65.536,65.4679,65.4971,107167.0
2024-07-29 15:20:00,67.36,67.38,67.25,67.27,87497.0,65.4971,65.5165,65.3901,65.4096,87497.0
2024-07-29 15:30:00,67.27,67.28,67.21,67.28,99386.0,65.4096,65.4193,65.3512,65.4193,99386.0
2024-07-29 15:40:00,67.28,67.32,67.23,67.3,113311.0,65.4193,65.4582,65.3707,65.4388,113311.0
2024-07-29 15:50:00,67.3,67.33,67.02,67.1,394543.0,65.4388,65.4679,65.1665,65.2443,394543.0
2024-07-30 09:30:00,66.8,66.87,66.29,66.75,220848.0,64.9526,65.0206,64.4567,64.904,220848.0
2024-07-30 09:40:00,66.71,66.96,66.6,66.94,140567.0,64.8651,65.1082,64.7581,65.0887,140567.0
2024-07-30 09:50:00,66.92,67.07,66.78,67.0,211539.0,65.0693,65.2151,64.9331,65.147,211539.0
2024-07-30 10:00:00,66.99,67.02,66.78,66.83,101686.0,65.1373,65.1665,64.9331,64.9817,101686.0
2024-07-30 10:10:00,66.83,66.89,66.7,66.76,66774.0,64.9817,65.0401,64.8553,64.9137,66774.0
2024-07-30 10:20:00,66.74,67.02,66.71,66.94,80434.0,64.8942,65.1665,64.8651,65.0887,80434.0
2024-07-30 10:30:00,66.94,66.98,66.85,66.97,59964.0,65.0887,65.1276,65.0012,65.1179,59964.0
2024-07-30 10:40:00,66.95,66.95,66.83,66.95,49792.0,65.0984,65.0984,64.9817,65.0984,49792.0
2024-07-30 10:50:00,66.94,67.02,66.92,66.98,142298.0,65.0887,65.1665,65.0693,65.1276,142298.0
2024-07-30 11:00:00,66.98,67.06,66.94,67.03,64876.0,65.1276,65.2054,65.0887,65.1762,64876.0
2024-07-30 11:10:00,67.03,67.08,66.94,66.94,69493.0,65.1762,65.2248,65.0887,65.0887,69493.0
2024-07-30 11:20:00,66.96,66.99,66.9,66.95,51542.0,65.1082,65.1373,65.0498,65.0984,51542.0
2024-07-30 11:30:00,66.96,67.06,66.94,67.0,118621.0,65.1082,65.2054,65.0887,65.147,118621.0
2024-07-30 11:40:00,67.01,67.04,66.91,67.0,127049.0,65.1568,65.1859,65.0595,65.147,127049.0
2024-07-30 11:50:00,67.0,67.14,66.98,67.1,84402.0,65.147,65.2832,65.1276,65.2443,84402.0
2024-07-30 12:00:00,67.1,67.16,66.97,66.97,73642.0,65.2443,65.3026,65.1179,65.1179,73642.0
2024-07-30 12:10:00,66.97,67.0,66.95,66.97,47362.0,65.1179,65.147,65.0984,65.1179,47362.0
2024-07-30 12:20:00,66.98,67.01,66.96,67.0,101167.0,65.1276,65.1568,65.1082,65.147,101167.0
2024-07-30 12:30:00,67.0,67.1,66.98,67.04,130272.0,65.147,65.2443,65.1276,65.1859,130272.0
2024-07-30 12:40:00,67.04,67.07,67.0,67.07,77954.0,65.1859,65.2151,65.147,65.2151,77954.0
2024-07-30 12:50:00,67.08,67.25,67.07,67.18,82973.0,65.2248,65.3901,65.2151,65.3221,82973.0
2024-07-30 13:00:00,67.19,67.26,67.05,67.06,70765.0,65.3318,65.3999,65.1957,65.2054,70765.0
2024-07-30 13:10:00,67.06,67.07,66.98,67.02,77250.0,65.2054,65.2151,65.1276,65.1665,77250.0
2024-07-30 13:20:00,67.02,67.05,66.97,67.01,81960.0,65.1665,65.1957,65.1179,65.1568,81960.0
2024-07-30 13:30:00,67.02,67.04,66.94,67.0,48841.0,65.1665,65.1859,65.0887,65.147,48841.0
2024-07-30 13:40:00,67.0,67.03,66.95,66.98,47222.0,65.147,65.1762,65.0984,65.1276,47222.0
2024-07-30 13:50:00,66.98,67.04,66.97,67.01,96113.0,65.1276,65.1859,65.1179,65.1568,96113.0
2024-07-30 14:00:00,67.0,67.09,66.99,67.08,73208.0,65.147,65.2346,65.1373,65.2248,73208.0
2024-07-30 14:10:00,67.08,67.13,66.99,67.0,142794.0,65.2248,65.2735,65.1373,65.147,142794.0
2024-07-30 14:20:00,67.01,67.03,66.98,67.0,124539.0,65.1568,65.1762,65.1276,65.147,124539.0
2024-07-30 14:30:00,67.0,67.08,66.99,67.01,54860.0,65.147,65.2248,65.1373,65.1568,54860.0
2024-07-30 14:40:00,67.0,67.07,66.99,67.06,62725.0,65.147,65.2151,65.1373,65.2054,62725.0
2024-07-30 14:50:00,67.06,67.1,67.01,67.06,72164.0,65.2054,65.2443,65.1568,65.2054,72164.0
2024-07-30 15:00:00,67.05,67.08,67.0,67.06,89213.0,65.1957,65.2248,65.147,65.2054,89213.0
2024-07-30 15:10:00,67.06,67.11,67.02,67.1,118983.0,65.2054,65.254,65.1665,65.2443,118983.0
2024-07-30 15:20:00,67.09,67.12,67.02,67.05,132155.0,65.2346,65.2637,65.1665,65.1957,132155.0
2024-07-30 15:30:00,67.06,67.07,66.96,67.01,254320.0,65.2054,65.2151,65.1082,65.1568,254320.0
2024-07-30 15:40:00,67.01,67.25,66.99,67.23,237421.0,65.1568,65.3901,65.1373,65.3707,237421.0
2024-07-30 15:50:00,67.24,67.28,66.99,67.02,770145.0,65.3804,65.4193,65.1373,65.1665,770145.0
2024-07-31 09:30:00,68.5,69.63,67.9,68.71,608371.0,66.6056,67.7043,66.0222,66.8098,608371.0
2024-07-31 09:40:00,68.73,68.8,67.93,68.06,278849.0,66.8292,66.8973,66.0513,66.1777,278849.0
2024-07-31 09:50:00,68.07,68.32,67.91,68.06,205396.0,66.1875,66.4305,66.0319,66.1777,205396.0
2024-07-31 10:00:00,68.05,68.55,68.0,68.31,178804.0,66.168,66.6542,66.1194,66.4208,178804.0
2024-07-31 10:10:00,68.29,68.54,68.21,68.33,181198.0,66.4014,66.6445,66.3236,66.4403,181198.0
2024-07-31 10:20:00,68.33,68.66,68.29,68.57,137433.0,66.4403,66.7611,66.4014,66.6736,137433.0
2024-07-31 10:30:00,68.57,68.7,68.52,68.56,129344.0,66.6736,66.8,66.625,66.6639,129344.0
2024-07-31 10:40:00,68.56,68.72,68.56,68.64,171567.0,66.6639,66.8195,66.6639,66.7417,171567.0
2024-07-31 10:50:00,68.63,68.72,68.48,68.63,170045.0,66.732,66.8195,66.5861,66.732,170045.0
2024-07-31 11:00:00,68.63,68.79,68.57,68.67,97472.0,66.732,66.8875,66.6736,66.7709,97472.0
2024-07-31 11:10:00,68.66,68.81,68.55,68.75,125979.0,66.7611,66.907,66.6542,66.8486,125979.0
2024-07-31 11:20:00,68.75,69.01,68.68,68.68,133115.0,66.8486,67.1015,66.7806,66.7806,133115.0
2024-07-31 11:30:00,68.66,68.75,68.57,68.69,99018.0,66.7611,66.8486,66.6736,66.7903,99018.0
2024-07-31 11:40:00,68.69,68.73,68.57,68.66,87666.0,66.7903,66.8292,66.6736,66.7611,87666.0
2024-07-31 11:50:00,68.67,68.82,68.67,68.8,61138.0,66.7709,66.9167,66.7709,66.8973,61138.0
2024-07-31 12:00:00,68.8,68.96,68.77,68.92,79910.0,66.8973,67.0528,66.8681,67.0139,79910.0
2024-07-31 12:10:00,68.92,68.93,68.76,68.81,101396.0,67.0139,67.0237,66.8584,66.907,101396.0
2024-07-31 12:20:00,68.81,68.93,68.81,68.92,85429.0,66.907,67.0237,66.907,67.0139,85429.0
2024-07-31 12:30:00,68.92,69.01,68.91,68.95,101953.0,67.0139,67.1015,67.0042,67.0431,101953.0
2024-07-31 12:40:00,68.95,68.99,68.82,68.83,53672.0,67.0431,67.082,66.9167,66.9264,53672.0
2024-07-31 12:50:00,68.84,68.88,68.77,68.8,68552.0,66.9362,66.9751,66.8681,66.8973,68552.0
2024-07-31 13:00:00,68.8,69.12,68.79,69.09,261726.0,66.8973,67.2084,66.8875,67.1792,261726.0
2024-07-31 13:10:00,69.09,69.19,68.98,69.19,101806.0,67.1792,67.2765,67.0723,67.2765,101806.0
2024-07-31 13:20:00,69.19,69.39,69.17,69.36,159696.0,67.2765,67.4709,67.257,67.4418,159696.0
2024-07-31 13:30:00,69.35,69.36,69.21,69.23,166476.0,67.4321,67.4418,67.2959,67.3154,166476.0
2024-07-31 13:40:00,69.23,69.36,69.16,69.2,172135.0,67.3154,67.4418,67.2473,67.2862,172135.0
2024-07-31 13:50:00,69.21,69.46,69.21,69.41,144381.0,67.2959,67.539,67.2959,67.4904,144381.0
2024-07-31 14:00:00,69.42,69.43,69.1,69.1,171378.0,67.5001,67.5098,67.189,67.189,171378.0
2024-07-31 14:10:00,69.1,69.27,69.01,69.24,233010.0,67.189,67.3543,67.1015,67.3251,233010.0
2024-07-31 14:20:00,69.24,69.31,69.19,69.27,130633.0,67.3251,67.3932,67.2765,67.3543,130633.0
2024-07-31 14:30:00,69.27,69.4,69.19,69.38,117596.0,67.3543,67.4807,67.2765,67.4612,117596.0
2024-07-31 14:40:00,69.38,69.41,69.2,69.21,93121.0,67.4612,67.4904,67.2862,67.2959,93121.0
2024-07-31 14:50:00,69.2,69.27,69.07,69.09,108455.0,67.2862,67.3543,67.1598,67.1792,108455.0
2024-07-31 15:00:00,69.09,69.1,69.0,69.02,111957.0,67.1792,67.189,67.0917,67.1112,111957.0
2024-07-31 15:10:00,69.02,69.04,68.71,68.74,177791.0,67.1112,67.1306,66.8098,66.8389,177791.0
2024-07-31 15:20:00,68.73,69.03,68.72,68.86,169181.0,66.8292,67.1209,66.8195,66.9556,169181.0
2024-07-31 15:30:00,68.85,68.86,68.62,68.77,177080.0,66.9459,66.9556,66.7222,66.8681,177080.0
2024-07-31 15:40:00,68.77,68.87,68.66,68.7,237454.0,66.8681,66.9653,66.7611,66.8,237454.0
2024-07-31 15:50:00,68.7,68.72,68.23,68.33,886135.0,66.8,66.8195,66.343,66.4403,886135.0
2024-08-01 09:30:00,67.64,68.25,67.4,68.12,179012.0,65.7693,66.3625,65.536,66.2361,179012.0
2024-08-01 09:40:00,68.14,68.22,67.74,67.9,73141.0,66.2555,66.3333,65.8666,66.0222,73141.0
2024-08-01 09:50:00,67.92,67.98,67.71,67.87,72855.0,66.0416,66.0999,65.8374,65.993,72855.0
2024-08-01 10:00:00,67.85,68.22,67.83,68.15,87068.0,65.9735,66.3333,65.9541,66.2652,87068.0
2024-08-01 10:10:00,68.15,68.16,67.98,68.1,69896.0,66.2652,66.275,66.0999,66.2166,69896.0
2024-08-01 10:20:00,68.11,68.28,68.03,68.23,94071.0,66.2263,66.3916,66.1486,66.343,94071.0
2024-08-01 10:30:00,68.22,68.37,68.14,68.22,97190.0,66.3333,66.4792,66.2555,66.3333,97190.0
2024-08-01 10:40:00,68.23,68.46,68.21,68.36,67519.0,66.343,66.5667,66.3236,66.4694,67519.0
2024-08-01 10:50:00,68.36,68.36,68.06,68.06,50256.0,66.4694,66.4694,66.1777,66.1777,50256.0
2024-08-01 11:00:00,68.06,68.09,67.97,68.02,69367.0,66.1777,66.2069,66.0902,66.1388,69367.0
2024-08-01 11:10:00,68.02,68.05,67.76,67.91,79136.0,66.1388,66.168,65.886,66.0319,79136.0
2024-08-01 11:20:00,67.91,68.06,67.9,68.03,78945.0,66.0319,66.1777,66.0222,66.1486,78945.0
2024-08-01 11:30:00,68.03,68.15,67.98,68.14,48587.0,66.1486,66.2652,66.0999,66.2555,48587.0
2024-08-01 11:40:00,68.14,68.29,68.09,68.19,48491.0,66.2555,66.4014,66.2069,66.3041,48491.0
2024-08-01 11:50:00,68.19,68.2,67.96,68.05,77338.0,66.3041,66.3139,66.0805,66.168,77338.0
2024-08-01 12:00:00,68.04,68.05,67.78,67.87,54784.0,66.1583,66.168,65.9055,65.993,54784.0
2024-08-01 12:10:00,67.87,67.93,67.79,67.91,43420.0,65.993,66.0513,65.9152,66.0319,43420.0
2024-08-01 12:20:00,67.92,67.97,67.76,67.95,63940.0,66.0416,66.0902,65.886,66.0708,63940.0
2024-08-01 12:30:00,67.96,68.02,67.88,68.01,39421.0,66.0805,66.1388,66.0027,66.1291,39421.0
2024-08-01 12:40:00,68.0,68.07,67.9,68.02,53732.0,66.1194,66.1875,66.0222,66.1388,53732.0
2024-08-01 12:50:00,68.02,68.11,67.99,68.0,41521.0,66.1388,66.2263,66.1097,66.1194,41521.0
2024-08-01 13:00:00,68.0,68.09,67.96,68.05,36214.0,66.1194,66.2069,66.0805,66.168,36214.0
2024-08-01 13:10:00,68.05,68.17,68.04,68.14,42974.0,66.168,66.2847,66.1583,66.2555,42974.0
2024-08-01 13:20:00,68.14,68.4,68.13,68.33,46926.0,66.2555,66.5083,66.2458,66.4403,46926.0
2024-08-01 13:30:00,68.32,68.34,68.18,68.34,57648.0,66.4305,66.45,66.2944,66.45,57648.0
2024-08-01 13:40:00,68.34,68.36,68.12,68.15,69051.0,66.45,66.4694,66.2361,66.2652,69051.0
2024-08-01 13:50:00,68.15,68.16,67.9,67.95,88093.0,66.2652,66.275,66.0222,66.0708,88093.0
2024-08-01 14:00:00,67.94,68.04,67.85,68.0,61449.0,66.0611,66.1583,65.9735,66.1194,61449.0
2024-08-01 14:10:00,67.98,68.2,67.92,68.19,64482.0,66.0999,66.3139,66.0416,66.3041,64482.0
2024-08-01 14:20:00,68.19,68.21,68.05,68.19,50993.0,66.3041,66.3236,66.168,66.3041,50993.0
2024-08-01 14:30:00,68.18,68.22,68.14,68.19,62581.0,66.2944,66.3333,66.2555,66.3041,62581.0
2024-08-01 14:40:00,68.2,68.35,68.19,68.34,53237.0,66.3139,66.4597,66.3041,66.45,53237.0
2024-08-01 14:50:00,68.33,68.5,68.29,68.5,67830.0,66.4403,66.6056,66.4014,66.6056,67830.0
2024-08-01 15:00:00,68.49,68.66,68.45,68.65,150154.0,66.5958,66.7611,66.5569,66.7514,150154.0
2024-08-01 15:10:00,68.66,68.67,68.56,68.58,97340.0,66.7611,66.7709,66.6639,66.6834,97340.0
2024-08-01 15:20:00,68.58,68.63,68.5,68.61,132610.0,66.6834,66.732,66.6056,66.7125,132610.0
2024-08-01 15:30:00,68.61,68.62,68.47,68.59,141525.0,66.7125,66.7222,66.5764,66.6931,141525.0
2024-08-01 15:40:00,68.59,68.68,68.5,68.53,218724.0,66.6931,66.7806,66.6056,66.6347,218724.0
2024-08-01 15:50:00,68.54,68.65,68.27,68.3,1067149.0,66.6445,66.7514,66.3819,66.4111,1067149.0
2024-08-02 09:30:00,69.9,70.34,69.75,70.14,356917.0,67.9668,68.3947,67.821,68.2002,356917.0
2024-08-02 09:40:00,70.15,70.81,70.05,70.76,147162.0,68.2099,68.8517,68.1127,68.8031,147162.0
2024-08-02 09:50:00,70.73,70.8,70.3,70.4,124886.0,68.7739,68.842,68.3558,68.453,124886.0
2024-08-02 10:00:00,70.41,70.49,70.19,70.23,148208.0,68.4627,68.5405,68.2488,68.2877,148208.0
2024-08-02 10:10:00,70.23,70.36,70.01,70.04,168215.0,68.2877,68.4141,68.0738,68.103,168215.0
2024-08-02 10:20:00,70.04,70.04,69.55,69.62,141847.0,68.103,68.103,67.6265,67.6946,141847.0
2024-08-02 10:30:00,69.6,69.78,69.56,69.63,130667.0,67.6751,67.8502,67.6362,67.7043,130667.0
2024-08-02 10:40:00,69.65,69.69,69.19,69.24,98472.0,67.7238,67.7627,67.2765,67.3251,98472.0
2024-08-02 10:50:00,69.2,69.22,69.03,69.12,185258.0,67.2862,67.3057,67.1209,67.2084,185258.0
2024-08-02 11:00:00,69.14,69.15,68.85,68.93,76028.0,67.2279,67.2376,66.9459,67.0237,76028.0
2024-08-02 11:10:00,68.95,69.14,68.88,69.12,95945.0,67.0431,67.2279,66.9751,67.2084,95945.0
2024-08-02 11:20:00,69.13,69.25,68.93,68.98,113430.0,67.2181,67.3348,67.0237,67.0723,113430.0
2024-08-02 11:30:00,68.97,68.98,68.69,68.84,70145.0,67.0626,67.0723,66.7903,66.9362,70145.0
2024-08-02 11:40:00,68.84,69.15,68.79,69.15,79481.0,66.9362,67.2376,66.8875,67.2376,79481.0
2024-08-02 11:50:00,69.16,69.27,69.13,69.2,107936.0,67.2473,67.3543,67.2181,67.2862,107936.0
2024-08-02 12:00:00,69.2,69.65,69.19,69.64,102694.0,67.2862,67.7238,67.2765,67.714,102694.0
2024-08-02 12:10:00,69.66,69.66,69.5,69.64,88552.0,67.7335,67.7335,67.5779,67.714,88552.0
2024-08-02 12:20:00,69.66,69.81,69.63,69.81,82423.0,67.7335,67.8793,67.7043,67.8793,82423.0
2024-08-02 12:30:00,69.81,69.98,69.79,69.94,139884.0,67.8793,68.0446,67.8599,68.0057,139884.0
2024-08-02 12:40:00,69.94,70.12,69.72,70.09,101847.0,68.0057,68.1808,67.7918,68.1516,101847.0
2024-08-02 12:50:00,70.1,70.25,70.09,70.18,109437.0,68.1613,68.3072,68.1516,68.2391,109437.0
2024-08-02 13:00:00,70.19,70.25,70.07,70.23,105346.0,68.2488,68.3072,68.1321,68.2877,105346.0
2024-08-02 13:10:00,70.25,70.29,70.15,70.24,102518.0,68.3072,68.3461,68.2099,68.2974,102518.0
2024-08-02 13:20:00,70.23,70.36,70.2,70.36,101462.0,68.2877,68.4141,68.2585,68.4141,101462.0
2024-08-02 13:30:00,70.35,70.4,70.23,70.3,102893.0,68.4044,68.453,68.2877,68.3558,102893.0
2024-08-02 13:40:00,70.3,70.42,70.25,70.37,132992.0,68.3558,68.4725,68.3072,68.4238,132992.0
2024-08-02 13:50:00,70.37,70.41,70.18,70.26,112033.0,68.4238,68.4627,68.2391,68.3169,112033.0
2024-08-02 14:00:00,70.25,70.3,70.16,70.23,96100.0,68.3072,68.3558,68.2197,68.2877,96100.0
2024-08-02 14:10:00,70.23,70.45,70.23,70.4,107770.0,68.2877,68.5016,68.2877,68.453,107770.0
2024-08-02 14:20:00,70.4,70.42,70.12,70.25,85641.0,68.453,68.4725,68.1808,68.3072,85641.0
2024-08-02 14:30:00,70.25,70.3,70.13,70.26,88812.0,68.3072,68.3558,68.1905,68.3169,88812.0
2024-08-02 14:40:00,70.25,70.33,70.23,70.32,54149.0,68.3072,68.385,68.2877,68.3752,54149.0
2024-08-02 14:50:00,70.32,70.55,70.31,70.51,76889.0,68.3752,68.5989,68.3655,68.56,76889.0
2024-08-02 15:00:00,70.52,70.59,70.48,70.49,74934.0,68.5697,68.6378,68.5308,68.5405,74934.0
2024-08-02 15:10:00,70.49,70.64,70.49,70.62,135006.0,68.5405,68.6864,68.5405,68.6669,135006.0
2024-08-02 15:20:00,70.61,70.69,70.56,70.69,99569.0,68.6572,68.735,68.6086,68.735,99569.0
2024-08-02 15:30:00,70.7,70.85,70.66,70.78,220819.0,68.7447,68.8906,68.7058,68.8225,220819.0
2024-08-02 15:40:00,70.77,70.86,70.72,70.73,232672.0,68.8128,68.9003,68.7642,68.7739,232672.0
2024-08-02 15:50:00,70.73,70.85,70.61,70.67,897871.0,68.7739,68.8906,68.6572,68.7156,897871.0
2024-08-05 09:30:00,72.79,73.41,71.24,71.26,755877.0,70.7769,71.3798,69.2698,69.2892,755877.0
2024-08-05 09:40:00,71.27,71.67,70.82,70.92,461806.0,69.299,69.6879,68.8614,68.9586,461806.0
2024-08-05 09:50:00,70.94,71.36,70.51,70.66,155706.0,68.9781,69.3865,68.56,68.7058,155706.0
2024-08-05 10:00:00,70.69,70.92,70.35,70.8,226099.0,68.735,68.9586,68.4044,68.842,226099.0
2024-08-05 10:10:00,70.79,70.79,70.32,70.55,239754.0,68.8322,68.8322,68.3752,68.5989,239754.0
2024-08-05 10:20:00,70.52,70.67,70.26,70.28,199177.0,68.5697,68.7156,68.3169,68.3363,199177.0
2024-08-05 10:30:00,70.29,70.44,70.22,70.42,170791.0,68.3461,68.4919,68.278,68.4725,170791.0
2024-08-05 10:40:00,70.41,70.57,70.29,70.4,157549.0,68.4627,68.6183,68.3461,68.453,157549.0
2024-08-05 10:50:00,70.39,70.4,69.98,69.99,103372.0,68.4433,68.453,68.0446,68.0544,103372.0
2024-08-05 11:00:00,69.99,70.03,69.84,69.97,132685.0,68.0544,68.0933,67.9085,68.0349,132685.0
2024-08-05 11:10:00,69.95,69.99,69.61,69.62,148668.0,68.0155,68.0544,67.6849,67.6946,148668.0
2024-08-05 11:20:00,69.62,69.78,69.54,69.74,106033.0,67.6946,67.8502,67.6168,67.8113,106033.0
2024-08-05 11:30:00,69.74,69.89,69.61,69.63,103364.0,67.8113,67.9571,67.6849,67.7043,103364.0
2024-08-05 11:40:00,69.6,69.63,69.26,69.27,114904.0,67.6751,67.7043,67.3445,67.3543,114904.0
2024-08-05 11:50:00,69.27,69.51,69.26,69.43,107272.0,67.3543,67.5876,67.3445,67.5098,107272.0
2024-08-05 12:00:00,69.42,69.49,69.2,69.48,121924.0,67.5001,67.5682,67.2862,67.5585,121924.0
2024-08-05 12:10:00,69.48,69.74,69.44,69.66,71674.0,67.5585,67.8113,67.5196,67.7335,71674.0
2024-08-05 12:20:00,69.65,69.77,69.52,69.63,64625.0,67.7238,67.8404,67.5974,67.7043,64625.0
2024-08-05 12:30:00,69.62,69.95,69.61,69.9,65228.0,67.6946,68.0155,67.6849,67.9668,65228.0
2024-08-05 12:40:00,69.92,69.96,69.78,69.89,88051.0,67.9863,68.0252,67.8502,67.9571,88051.0
2024-08-05 12:50:00,69.89,69.93,69.76,69.84,64645.0,67.9571,67.996,67.8307,67.9085,64645.0
2024-08-05 13:00:00,69.84,69.85,69.4,69.58,92434.0,67.9085,67.9182,67.4807,67.6557,92434.0
2024-08-05 13:10:00,69.59,69.61,69.33,69.34,53253.0,67.6654,67.6849,67.4126,67.4223,53253.0
2024-08-05 13:20:00,69.34,69.48,69.33,69.39,62375.0,67.4223,67.5585,67.4126,67.4709,62375.0
2024-08-05 13:30:00,69.38,69.42,69.26,69.31,120023.0,67.4612,67.5001,67.3445,67.3932,120023.0
2024-08-05 13:40:00,69.31,69.31,69.15,69.16,91262.0,67.3932,67.3932,67.2376,67.2473,91262.0
2024-08-05 13:50:00,69.15,69.17,69.04,69.09,80962.0,67.2376,67.257,67.1306,67.1792,80962.0
2024-08-05 14:00:00,69.09,69.39,69.05,69.39,108183.0,67.1792,67.4709,67.1404,67.4709,108183.0
2024-08-05 14:10:00,69.39,69.46,69.34,69.39,71210.0,67.4709,67.539,67.4223,67.4709,71210.0
2024-08-05 14:20:00,69.4,69.48,69.34,69.35,91597.0,67.4807,67.5585,67.4223,67.4321,91597.0
2024-08-05 14:30:00,69.35,69.38,69.17,69.2,80844.0,67.4321,67.4612,67.257,67.2862,80844.0
2024-08-05 14:40:00,69.2,69.49,69.17,69.48,170975.0,67.2862,67.5682,67.257,67.5585,170975.0
2024-08-05 14:50:00,69.47,69.49,69.29,69.33,87428.0,67.5487,67.5682,67.3737,67.4126,87428.0
2024-08-05 15:00:00,69.32,69.44,69.28,69.38,83771.0,67.4029,67.5196,67.364,67.4612,83771.0
2024-08-05 15:10:00,69.37,69.5,69.26,69.48,103517.0,67.4515,67.5779,67.3445,67.5585,103517.0
2024-08-05 15:20:00,69.48,69.48,69.28,69.3,96430.0,67.5585,67.5585,67.364,67.3834,96430.0
2024-08-05 15:30:00,69.31,69.37,69.16,69.17,96771.0,67.3932,67.4515,67.2473,67.257,96771.0
2024-08-05 15:40:00,69.17,69.18,69.06,69.11,210998.0,67.257,67.2668,67.1501,67.1987,210998.0
2024-08-05 15:50:00,69.11,69.31,68.97,69.05,959951.0,67.1987,67.3932,67.0626,67.1404,959951.0
2024-08-06 09:30:00,68.78,69.78,68.67,69.68,247367.0,66.8778,67.8502,66.7709,67.7529,247367.0
2024-08-06 09:40:00,69.66,69.75,69.2,69.28,141550.0,67.7335,67.821,67.2862,67.364,141550.0
2024-08-06 09:50:00,69.3,69.54,69.29,69.51,68867.0,67.3834,67.6168,67.3737,67.5876,68867.0
2024-08-06 10:00:00,69.49,69.68,69.45,69.56,71045.0,67.5682,67.7529,67.5293,67.6362,71045.0
2024-08-06 10:10:00,69.56,69.69,69.46,69.49,83687.0,67.6362,67.7627,67.539,67.5682,83687.0
2024-08-06 10:20:00,69.49,69.61,69.33,69.41,96484.0,67.5682,67.6849,67.4126,67.4904,96484.0
2024-08-06 10:30:00,69.4,69.44,69.17,69.2,68890.0,67.4807,67.5196,67.257,67.2862,68890.0
2024-08-06 10:40:00,69.2,69.25,69.05,69.13,86017.0,67.2862,67.3348,67.1404,67.2181,86017.0
2024-08-06 10:50:00,69.12,69.24,69.01,69.14,85670.0,67.2084,67.3251,67.1015,67.2279,85670.0
2024-08-06 11:00:00,69.12,69.25,69.01,69.02,65102.0,67.2084,67.3348,67.1015,67.1112,65102.0
2024-08-06 11:10:00,69.02,69.2,68.99,69.08,140189.0,67.1112,67.2862,67.082,67.1695,140189.0
2024-08-06 11:20:00,69.09,69.1,68.95,69.05,162223.0,67.1792,67.189,67.0431,67.1404,162223.0
2024-08-06 11:30:00,69.03,69.13,68.99,69.11,128432.0,67.1209,67.2181,67.082,67.1987,128432.0
2024-08-06 11:40:00,69.11,69.19,68.99,69.19,70100.0,67.1987,67.2765,67.082,67.2765,70100.0
2024-08-06 11:50:00,69.19,69.35,69.19,69.29,42205.0,67.2765,67.4321,67.2765,67.3737,42205.0
2024-08-06 12:00:00,69.3,69.49,69.2,69.37,72193.0,67.3834,67.5682,67.2862,67.4515,72193.0
2024-08-06 12:10:00,69.37,69.37,69.26,69.28,34791.0,67.4515,67.4515,67.3445,67.364,34791.0
2024-08-06 12:20:00,69.28,69.3,69.1,69.1,54441.0,67.364,67.3834,67.189,67.189,54441.0
2024-08-06 12:30:00,69.1,69.1,68.93,68.94,142888.0,67.189,67.189,67.0237,67.0334,142888.0
2024-08-06 12:40:00,68.94,69.0,68.84,68.85,107645.0,67.0334,67.0917,66.9362,66.9459,107645.0
2024-08-06 12:50:00,68.86,68.99,68.83,68.84,59370.0,66.9556,67.082,66.9264,66.9362,59370.0
2024-08-06 13:00:00,68.86,68.94,68.82,68.92,72207.0,66.9556,67.0334,66.9167,67.0139,72207.0
2024-08-06 13:10:00,68.92,69.03,68.9,68.9,65954.0,67.0139,67.1209,66.9945,66.9945,65954.0
2024-08-06 13:20:00,68.91,68.95,68.88,68.91,30089.0,67.0042,67.0431,66.9751,67.0042,30089.0
2024-08-06 13:30:00,68.91,68.98,68.8,68.95,63198.0,67.0042,67.0723,66.8973,67.0431,63198.0
2024-08-06 13:40:00,68.95,68.99,68.87,68.97,53780.0,67.0431,67.082,66.9653,67.0626,53780.0
2024-08-06 13:50:00,68.96,69.01,68.94,69.0,83198.0,67.0528,67.1015,67.0334,67.0917,83198.0
2024-08-06 14:00:00,69.0,69.01,68.9,68.96,64797.0,67.0917,67.1015,66.9945,67.0528,64797.0
2024-08-06 14:10:00,68.97,68.97,68.84,68.91,58710.0,67.0626,67.0626,66.9362,67.0042,58710.0
2024-08-06 14:20:00,68.92,68.94,68.85,68.9,47788.0,67.0139,67.0334,66.9459,66.9945,47788.0
2024-08-06 14:30:00,68.89,69.0,68.88,68.99,72442.0,66.9848,67.0917,66.9751,67.082,72442.0
2024-08-06 14:40:00,68.98,69.01,68.9,68.92,56886.0,67.0723,67.1015,66.9945,67.0139,56886.0
2024-08-06 14:50:00,68.92,68.93,68.76,68.76,83605.0,67.0139,67.0237,66.8584,66.8584,83605.0
2024-08-06 15:00:00,68.77,68.77,68.52,68.57,94701.0,66.8681,66.8681,66.625,66.6736,94701.0
2024-08-06 15:10:00,68.56,68.62,68.46,68.53,103865.0,66.6639,66.7222,66.5667,66.6347,103865.0
2024-08-06 15:20:00,68.52,68.64,68.48,68.56,115942.0,66.625,66.7417,66.5861,66.6639,115942.0
2024-08-06 15:30:00,68.57,68.63,68.46,68.6,110358.0,66.6736,66.732,66.5667,66.7028,110358.0
2024-08-06 15:40:00,68.59,68.62,68.47,68.54,126563.0,66.6931,66.7222,66.5764,66.6445,126563.0
2024-08-06 15:50:00,68.54,68.62,68.42,68.47,1148151.0,66.6445,66.7222,66.5278,66.5764,1148151.0
2024-08-07 09:30:00,68.8,69.24,68.6,69.19,195183.0,66.8973,67.3251,66.7028,67.2765,195183.0
2024-08-07 09:40:00,69.23,69.52,69.18,69.27,82095.0,67.3154,67.5974,67.2668,67.3543,82095.0
2024-08-07 09:50:00,69.28,69.77,69.24,69.69,58049.0,67.364,67.8404,67.3251,67.7627,58049.0
2024-08-07 10:00:00,69.7,69.78,69.32,69.44,68145.0,67.7724,67.8502,67.4029,67.5196,68145.0
2024-08-07 10:10:00,69.43,69.6,69.32,69.56,69310.0,67.5098,67.6751,67.4029,67.6362,69310.0
2024-08-07 10:20:00,69.56,69.56,69.2,69.34,58955.0,67.6362,67.6362,67.2862,67.4223,58955.0
2024-08-07 10:30:00,69.35,69.45,69.26,69.38,45623.0,67.4321,67.5293,67.3445,67.4612,45623.0
2024-08-07 10:40:00,69.38,69.46,69.33,69.46,67246.0,67.4612,67.539,67.4126,67.539,67246.0
2024-08-07 10:50:00,69.47,69.55,69.39,69.52,79208.0,67.5487,67.6265,67.4709,67.5974,79208.0
2024-08-07 11:00:00,69.52,69.55,69.19,69.21,50569.0,67.5974,67.6265,67.2765,67.2959,50569.0
2024-08-07 11:10:00,69.22,69.49,69.19,69.35,147170.0,67.3057,67.5682,67.2765,67.4321,147170.0
2024-08-07 11:20:00,69.35,69.44,69.3,69.38,37729.0,67.4321,67.5196,67.3834,67.4612,37729.0
2024-08-07 11:30:00,69.38,69.56,69.36,69.5,43607.0,67.4612,67.6362,67.4418,67.5779,43607.0
2024-08-07 11:40:00,69.49,69.62,69.37,69.6,64253.0,67.5682,67.6946,67.4515,67.6751,64253.0
2024-08-07 11:50:00,69.6,69.61,69.48,69.51,37921.0,67.6751,67.6849,67.5585,67.5876,37921.0
2024-08-07 12:00:00,69.5,69.62,69.46,69.56,58950.0,67.5779,67.6946,67.539,67.6362,58950.0
2024-08-07 12:10:00,69.55,69.67,69.47,69.65,26772.0,67.6265,67.7432,67.5487,67.7238,26772.0
2024-08-07 12:20:00,69.65,69.66,69.55,69.62,25267.0,67.7238,67.7335,67.6265,67.6946,25267.0
2024-08-07 12:30:00,69.61,69.63,69.52,69.55,37377.0,67.6849,67.7043,67.5974,67.6265,37377.0
2024-08-07 12:40:00,69.54,69.57,69.42,69.44,50503.0,67.6168,67.646,67.5001,67.5196,50503.0
2024-08-07 12:50:00,69.42,69.47,69.35,69.36,89314.0,67.5001,67.5487,67.4321,67.4418,89314.0
2024-08-07 13:00:00,69.37,69.43,69.3,69.41,43109.0,67.4515,67.5098,67.3834,67.4904,43109.0
2024-08-07 13:10:00,69.42,69.47,69.38,69.43,31696.0,67.5001,67.5487,67.4612,67.5098,31696.0
2024-08-07 13:20:00,69.43,69.52,69.39,69.4,30342.0,67.5098,67.5974,67.4709,67.4807,30342.0
2024-08-07 13:30:00,69.41,69.55,69.4,69.53,28793.0,67.4904,67.6265,67.4807,67.6071,28793.0
2024-08-07 13:40:00,69.53,69.56,69.35,69.37,70494.0,67.6071,67.6362,67.4321,67.4515,70494.0
2024-08-07 13:50:00,69.38,69.46,69.33,69.37,51907.0,67.4612,67.539,67.4126,67.4515,51907.0
2024-08-07 14:00:00,69.35,69.38,69.2,69.33,76010.0,67.4321,67.4612,67.2862,67.4126,76010.0
2024-08-07 14:10:00,69.33,69.52,69.27,69.51,155685.0,67.4126,67.5974,67.3543,67.5876,155685.0
2024-08-07 14:20:00,69.52,69.54,69.37,69.48,62311.0,67.5974,67.6168,67.4515,67.5585,62311.0
2024-08-07 14:30:00,69.45,69.63,69.41,69.59,68160.0,67.5293,67.7043,67.4904,67.6654,68160.0
2024-08-07 14:40:00,69.58,69.69,69.53,69.54,100893.0,67.6557,67.7627,67.6071,67.6168,100893.0
2024-08-07 14:50:00,69.54,69.55,69.45,69.53,56125.0,67.6168,67.6265,67.5293,67.6071,56125.0
2024-08-07 15:00:00,69.54,69.57,69.39,69.48,85563.0,67.6168,67.646,67.4709,67.5585,85563.0
2024-08-07 15:10:00,69.48,69.69,69.48,69.67,93299.0,67.5585,67.7627,67.5585,67.7432,93299.0
2024-08-07 15:20:00,69.67,69.72,69.59,69.67,84062.0,67.7432,67.7918,67.6654,67.7432,84062.0
2024-08-07 15:30:00,69.67,69.74,69.61,69.61,109235.0,67.7432,67.8113,67.6849,67.6849,109235.0
2024-08-07 15:40:00,69.62,69.68,69.47,69.66,144794.0,67.6946,67.7529,67.5487,67.7335,144794.0
2024-08-07 15:50:00,69.66,69.67,69.33,69.42,714408.0,67.7335,67.7432,67.4126,67.5001,714408.0
2024-08-08 09:30:00,69.04,69.72,69.04,69.67,117951.0,67.1306,67.7918,67.1306,67.7432,117951.0
2024-08-08 09:40:00,69.69,70.0,69.6,69.96,90849.0,67.7627,68.0641,67.6751,68.0252,90849.0
2024-08-08 09:50:00,69.92,70.33,69.91,70.31,127500.0,67.9863,68.385,67.9766,68.3655,127500.0
2024-08-08 10:00:00,70.29,70.41,70.07,70.11,118642.0,68.3461,68.4627,68.1321,68.171,118642.0
2024-08-08 10:10:00,70.12,70.23,70.03,70.1,77928.0,68.1808,68.2877,68.0933,68.1613,77928.0
2024-08-08 10:20:00,70.09,70.32,70.08,70.22,59178.0,68.1516,68.3752,68.1419,68.278,59178.0
2024-08-08 10:30:00,70.21,70.33,70.18,70.24,56705.0,68.2683,68.385,68.2391,68.2974,56705.0
2024-08-08 10:40:00,70.25,70.42,70.18,70.31,70228.0,68.3072,68.4725,68.2391,68.3655,70228.0
2024-08-08 10:50:00,70.31,70.31,70.12,70.17,55547.0,68.3655,68.3655,68.1808,68.2294,55547.0
2024-08-08 11:00:00,70.16,70.25,70.11,70.18,93816.0,68.2197,68.3072,68.171,68.2391,93816.0
2024-08-08 11:10:00,70.18,70.2,70.04,70.08,60895.0,68.2391,68.2585,68.103,68.1419,60895.0
2024-08-08 11:20:00,70.09,70.12,70.01,70.07,52650.0,68.1516,68.1808,68.0738,68.1321,52650.0
2024-08-08 11:30:00,70.04,70.15,69.99,70.04,83393.0,68.103,68.2099,68.0544,68.103,83393.0
2024-08-08 11:40:00,70.04,70.13,69.89,70.09,41402.0,68.103,68.1905,67.9571,68.1516,41402.0
2024-08-08 11:50:00,70.08,70.19,70.07,70.18,39632.0,68.1419,68.2488,68.1321,68.2391,39632.0
2024-08-08 12:00:00,70.19,70.26,70.17,70.2,73225.0,68.2488,68.3169,68.2294,68.2585,73225.0
2024-08-08 12:10:00,70.18,70.39,70.17,70.28,101820.0,68.2391,68.4433,68.2294,68.3363,101820.0
2024-08-08 12:20:00,70.28,70.34,70.27,70.31,57491.0,68.3363,68.3947,68.3266,68.3655,57491.0
2024-08-08 12:30:00,70.31,70.33,70.22,70.23,68002.0,68.3655,68.385,68.278,68.2877,68002.0
2024-08-08 12:40:00,70.24,70.3,70.15,70.24,80017.0,68.2974,68.3558,68.2099,68.2974,80017.0
2024-08-08 12:50:00,70.25,70.34,70.22,70.24,74695.0,68.3072,68.3947,68.278,68.2974,74695.0
2024-08-08 13:00:00,70.25,70.33,70.21,70.31,53260.0,68.3072,68.385,68.2683,68.3655,53260.0
2024-08-08 13:10:00,70.31,70.35,70.25,70.34,71147.0,68.3655,68.4044,68.3072,68.3947,71147.0
2024-08-08 13:20:00,70.34,70.43,70.32,70.42,63219.0,68.3947,68.4822,68.3752,68.4725,63219.0
2024-08-08 13:30:00,70.43,70.49,70.35,70.47,54490.0,68.4822,68.5405,68.4044,68.5211,54490.0
2024-08-08 13:40:00,70.47,70.5,70.39,70.4,57209.0,68.5211,68.5503,68.4433,68.453,57209.0
2024-08-08 13:50:00,70.4,70.42,70.29,70.33,51425.0,68.453,68.4725,68.3461,68.385,51425.0
2024-08-08 14:00:00,70.33,70.35,70.24,70.34,35160.0,68.385,68.4044,68.2974,68.3947,35160.0
2024-08-08 14:10:00,70.34,70.36,70.3,70.35,53174.0,68.3947,68.4141,68.3558,68.4044,53174.0
2024-08-08 14:20:00,70.35,70.36,70.24,70.27,43166.0,68.4044,68.4141,68.2974,68.3266,43166.0
2024-08-08 14:30:00,70.27,70.28,70.14,70.15,49744.0,68.3266,68.3363,68.2002,68.2099,49744.0
2024-08-08 14:40:00,70.15,70.23,70.12,70.2,42492.0,68.2099,68.2877,68.1808,68.2585,42492.0
2024-08-08 14:50:00,70.19,70.23,70.18,70.19,70780.0,68.2488,68.2877,68.2391,68.2488,70780.0
2024-08-08 15:00:00,70.19,70.31,70.17,70.28,57213.0,68.2488,68.3655,68.2294,68.3363,57213.0
2024-08-08 15:10:00,70.28,70.36,70.22,70.23,55725.0,68.3363,68.4141,68.278,68.2877,55725.0
2024-08-08 15:20:00,70.23,70.25,70.17,70.22,87299.0,68.2877,68.3072,68.2294,68.278,87299.0
2024-08-08 15:30:00,70.21,70.23,70.16,70.22,154066.0,68.2683,68.2877,68.2197,68.278,154066.0
2024-08-08 15:40:00,70.23,70.28,70.16,70.18,135497.0,68.2877,68.3363,68.2197,68.2391,135497.0
2024-08-08 15:50:00,70.19,70.39,70.16,70.3,654893.0,68.2488,68.4433,68.2197,68.3558,654893.0
2024-08-09 09:30:00,70.14,70.45,69.54,69.76,292958.0,68.2002,68.5016,67.6168,67.8307,292958.0
2024-08-09 09:40:00,69.78,69.93,69.6,69.79,155951.0,67.8502,67.996,67.6751,67.8599,155951.0
2024-08-09 09:50:00,69.79,69.98,69.73,69.97,129810.0,67.8599,68.0446,67.8015,68.0349,129810.0
2024-08-09 10:00:00,69.97,70.0,69.77,69.78,116069.0,68.0349,68.0641,67.8404,67.8502,116069.0
2024-08-09 10:10:00,69.78,69.79,69.45,69.62,131433.0,67.8502,67.8599,67.5293,67.6946,131433.0
2024-08-09 10:20:00,69.62,69.8,69.59,69.61,106389.0,67.6946,67.8696,67.6654,67.6849,106389.0
2024-08-09 10:30:00,69.61,69.61,69.32,69.32,74445.0,67.6849,67.6849,67.4029,67.4029,74445.0
2024-08-09 10:40:00,69.33,69.39,69.01,69.06,51305.0,67.4126,67.4709,67.1015,67.1501,51305.0
2024-08-09 10:50:00,69.05,69.12,69.0,69.1,37553.0,67.1404,67.2084,67.0917,67.189,37553.0
2024-08-09 11:00:00,69.08,69.11,68.95,69.05,60972.0,67.1695,67.1987,67.0431,67.1404,60972.0
2024-08-09 11:10:00,69.06,69.22,68.97,68.97,37581.0,67.1501,67.3057,67.0626,67.0626,37581.0
2024-08-09 11:20:00,68.97,69.03,68.89,68.93,53312.0,67.0626,67.1209,66.9848,67.0237,53312.0
2024-08-09 11:30:00,68.94,69.02,68.84,68.87,62971.0,67.0334,67.1112,66.9362,66.9653,62971.0
2024-08-09 11:40:00,68.87,68.93,68.82,68.88,40639.0,66.9653,67.0237,66.9167,66.9751,40639.0
2024-08-09 11:50:00,68.87,68.89,68.76,68.79,42473.0,66.9653,66.9848,66.8584,66.8875,42473.0
2024-08-09 12:00:00,68.81,68.83,68.72,68.78,68503.0,66.907,66.9264,66.8195,66.8778,68503.0
2024-08-09 12:10:00,68.78,68.92,68.77,68.86,55368.0,66.8778,67.0139,66.8681,66.9556,55368.0
2024-08-09 12:20:00,68.86,68.89,68.78,68.81,37866.0,66.9556,66.9848,66.8778,66.907,37866.0
2024-08-09 12:30:00,68.81,69.0,68.81,68.93,124657.0,66.907,67.0917,66.907,67.0237,124657.0
2024-08-09 12:40:00,68.95,69.16,68.93,69.08,134287.0,67.0431,67.2473,67.0237,67.1695,134287.0
2024-08-09 12:50:00,69.06,69.17,69.01,69.14,47070.0,67.1501,67.257,67.1015,67.2279,47070.0
2024-08-09 13:00:00,69.15,69.22,69.12,69.17,35736.0,67.2376,67.3057,67.2084,67.257,35736.0
2024-08-09 13:10:00,69.17,69.31,69.16,69.29,35059.0,67.257,67.3932,67.2473,67.3737,35059.0
2024-08-09 13:20:00,69.28,69.39,69.24,69.38,29939.0,67.364,67.4709,67.3251,67.4612,29939.0
2024-08-09 13:30:00,69.38,69.44,69.33,69.36,88049.0,67.4612,67.5196,67.4126,67.4418,88049.0
2024-08-09 13:40:00,69.36,69.4,69.3,69.33,53222.0,67.4418,67.4807,67.3834,67.4126,53222.0
2024-08-09 13:50:00,69.33,69.4,69.29,69.37,53487.0,67.4126,67.4807,67.3737,67.4515,53487.0
2024-08-09 14:00:00,69.37,69.4,69.33,69.39,50350.0,67.4515,67.4807,67.4126,67.4709,50350.0
2024-08-09 14:10:00,69.39,69.45,69.29,69.34,60239.0,67.4709,67.5293,67.3737,67.4223,60239.0
2024-08-09 14:20:00,69.35,69.4,69.3,69.33,43465.0,67.4321,67.4807,67.3834,67.4126,43465.0
2024-08-09 14:30:00,69.34,69.48,69.33,69.46,35745.0,67.4223,67.5585,67.4126,67.539,35745.0
2024-08-09 14:40:00,69.46,69.54,69.45,69.52,56967.0,67.539,67.6168,67.5293,67.5974,56967.0
2024-08-09 14:50:00,69.51,69.52,69.41,69.48,47892.0,67.5876,67.5974,67.4904,67.5585,47892.0
2024-08-09 15:00:00,69.48,69.6,69.44,69.58,90582.0,67.5585,67.6751,67.5196,67.6557,90582.0
2024-08-09 15:10:00,69.57,69.68,69.53,69.68,56960.0,67.646,67.7529,67.6071,67.7529,56960.0
2024-08-09 15:20:00,69.67,69.75,69.66,69.69,129491.0,67.7432,67.821,67.7335,67.7627,129491.0
2024-08-09 15:30:00,69.68,69.82,69.65,69.81,76134.0,67.7529,67.8891,67.7238,67.8793,76134.0
2024-08-09 15:40:00,69.81,69.81,69.64,69.77,110747.0,67.8793,67.8793,67.714,67.8404,110747.0
2024-08-09 15:50:00,69.77,69.82,69.59,69.75,515864.0,67.8404,67.8891,67.6654,67.821,515864.0
2024-08-12 09:30:00,69.8,69.86,69.32,69.52,92056.0,67.8696,67.928,67.4029,67.5974,92056.0
2024-08-12 09:40:00,69.51,69.9,69.49,69.66,57483.0,67.5876,67.9668,67.5682,67.7335,57483.0
2024-08-12 09:50:00,69.67,69.86,69.52,69.82,82478.0,67.7432,67.928,67.5974,67.8891,82478.0
2024-08-12 10:00:00,69.82,69.83,69.48,69.63,69111.0,67.8891,67.8988,67.5585,67.7043,69111.0
2024-08-12 10:10:00,69.64,69.94,69.64,69.86,82142.0,67.714,68.0057,67.714,67.928,82142.0
2024-08-12 10:20:00,69.87,69.99,69.79,69.98,50350.0,67.9377,68.0544,67.8599,68.0446,50350.0
2024-08-12 10:30:00,69.97,70.02,69.84,69.89,88128.0,68.0349,68.0835,67.9085,67.9571,88128.0
2024-08-12 10:40:00,69.89,69.97,69.81,69.81,29037.0,67.9571,68.0349,67.8793,67.8793,29037.0
2024-08-12 10:50:00,69.82,70.01,69.78,69.99,76662.0,67.8891,68.0738,67.8502,68.0544,76662.0
2024-08-12 11:00:00,69.99,70.01,69.57,69.58,54266.0,68.0544,68.0738,67.646,67.6557,54266.0
2024-08-12 11:10:00,69.58,69.59,69.44,69.54,33629.0,67.6557,67.6654,67.5196,67.6168,33629.0
2024-08-12 11:20:00,69.54,69.61,69.47,69.48,56116.0,67.6168,67.6849,67.5487,67.5585,56116.0
2024-08-12 11:30:00,69.48,69.65,69.45,69.59,117864.0,67.5585,67.7238,67.5293,67.6654,117864.0
2024-08-12 11:40:00,69.57,69.59,69.48,69.54,41370.0,67.646,67.6654,67.5585,67.6168,41370.0
2024-08-12 11:50:00,69.53,69.85,69.52,69.84,30466.0,67.6071,67.9182,67.5974,67.9085,30466.0
2024-08-12 12:00:00,69.84,69.92,69.74,69.75,76573.0,67.9085,67.9863,67.8113,67.821,76573.0
2024-08-12 12:10:00,69.74,69.86,69.74,69.81,20005.0,67.8113,67.928,67.8113,67.8793,20005.0
2024-08-12 12:20:00,69.8,69.86,69.77,69.84,37654.0,67.8696,67.928,67.8404,67.9085,37654.0
2024-08-12 12:30:00,69.84,69.85,69.78,69.81,38895.0,67.9085,67.9182,67.8502,67.8793,38895.0
2024-08-12 12:40:00,69.8,69.85,69.77,69.82,29327.0,67.8696,67.9182,67.8404,67.8891,29327.0
2024-08-12 12:50:00,69.81,69.85,69.67,69.68,34769.0,67.8793,67.9182,67.7432,67.7529,34769.0
2024-08-12 13:00:00,69.67,69.72,69.62,69.64,54626.0,67.7432,67.7918,67.6946,67.714,54626.0
2024-08-12 13:10:00,69.64,69.67,69.58,69.64,22926.0,67.714,67.7432,67.6557,67.714,22926.0
2024-08-12 13:20:00,69.64,69.74,69.62,69.7,38066.0,67.714,67.8113,67.6946,67.7724,38066.0
2024-08-12 13:30:00,69.71,69.73,69.67,69.69,23220.0,67.7821,67.8015,67.7432,67.7627,23220.0
2024-08-12 13:40:00,69.68,69.71,69.52,69.54,42990.0,67.7529,67.7821,67.5974,67.6168,42990.0
2024-08-12 13:50:00,69.55,69.57,69.41,69.44,132518.0,67.6265,67.646,67.4904,67.5196,132518.0
2024-08-12 14:00:00,69.45,69.57,69.4,69.42,126525.0,67.5293,67.646,67.4807,67.5001,126525.0
2024-08-12 14:10:00,69.43,69.56,69.43,69.53,62460.0,67.5098,67.6362,67.5098,67.6071,62460.0
2024-08-12 14:20:00,69.54,69.57,69.44,69.46,103951.0,67.6168,67.646,67.5196,67.539,103951.0
2024-08-12 14:30:00,69.47,69.61,69.45,69.53,70751.0,67.5487,67.6849,67.5293,67.6071,70751.0
2024-08-12 14:40:00,69.53,69.65,69.53,69.59,47545.0,67.6071,67.7238,67.6071,67.6654,47545.0
2024-08-12 14:50:00,69.59,69.6,69.55,69.58,33401.0,67.6654,67.6751,67.6265,67.6557,33401.0
2024-08-12 15:00:00,69.58,69.73,69.56,69.71,39653.0,67.6557,67.8015,67.6362,67.7821,39653.0
2024-08-12 15:10:00,69.71,69.73,69.51,69.53,92724.0,67.7821,67.8015,67.5876,67.6071,92724.0
2024-08-12 15:20:00,69.53,69.54,69.46,69.52,59017.0,67.6071,67.6168,67.539,67.5974,59017.0
2024-08-12 15:30:00,69.52,69.53,69.33,69.34,124031.0,67.5974,67.6071,67.4126,67.4223,124031.0
2024-08-12 15:40:00,69.34,69.35,69.15,69.22,79515.0,67.4223,67.4321,67.2376,67.3057,79515.0
2024-08-12 15:50:00,69.21,69.29,69.13,69.29,372643.0,67.2959,67.3737,67.2181,67.3737,372643.0
2024-08-13 09:30:00,69.52,70.03,69.52,70.01,106294.0,67.5974,68.0933,67.5974,68.0738,106294.0
2024-08-13 09:40:00,69.98,70.09,69.86,69.93,149240.0,68.0446,68.1516,67.928,67.996,149240.0
2024-08-13 09:50:00,69.94,70.05,69.77,69.84,131033.0,68.0057,68.1127,67.8404,67.9085,131033.0
2024-08-13 10:00:00,69.84,69.91,69.55,69.58,116631.0,67.9085,67.9766,67.6265,67.6557,116631.0
2024-08-13 10:10:00,69.58,69.69,69.52,69.54,335677.0,67.6557,67.7627,67.5974,67.6168,335677.0
2024-08-13 10:20:00,69.53,69.64,69.42,69.59,105686.0,67.6071,67.714,67.5001,67.6654,105686.0
2024-08-13 10:30:00,69.61,69.61,69.52,69.58,55381.0,67.6849,67.6849,67.5974,67.6557,55381.0
2024-08-13 10:40:00,69.59,69.62,69.45,69.56,43642.0,67.6654,67.6946,67.5293,67.6362,43642.0
2024-08-13 10:50:00,69.58,69.7,69.56,69.68,40296.0,67.6557,67.7724,67.6362,67.7529,40296.0
2024-08-13 11:00:00,69.69,69.83,69.66,69.78,36821.0,67.7627,67.8988,67.7335,67.8502,36821.0
2024-08-13 11:10:00,69.78,69.84,69.74,69.82,22647.0,67.8502,67.9085,67.8113,67.8891,22647.0
2024-08-13 11:20:00,69.82,69.92,69.78,69.84,77215.0,67.8891,67.9863,67.8502,67.9085,77215.0
2024-08-13 11:30:00,69.85,69.97,69.85,69.9,26154.0,67.9182,68.0349,67.9182,67.9668,26154.0
2024-08-13 11:40:00,69.89,70.02,69.89,69.91,35462.0,67.9571,68.0835,67.9571,67.9766,35462.0
2024-08-13 11:50:00,69.91,69.99,69.85,69.99,23297.0,67.9766,68.0544,67.9182,68.0544,23297.0
2024-08-13 12:00:00,69.98,70.0,69.89,69.9,22623.0,68.0446,68.0641,67.9571,67.9668,22623.0
2024-08-13 12:10:00,69.91,69.97,69.84,69.95,19028.0,67.9766,68.0349,67.9085,68.0155,19028.0
2024-08-13 12:20:00,69.95,70.04,69.94,69.94,27655.0,68.0155,68.103,68.0057,68.0057,27655.0
2024-08-13 12:30:00,69.94,70.02,69.93,70.01,28327.0,68.0057,68.0835,67.996,68.0738,28327.0
2024-08-13 12:40:00,70.01,70.02,69.98,70.0,33497.0,68.0738,68.0835,68.0446,68.0641,33497.0
2024-08-13 12:50:00,70.01,70.13,70.0,70.07,48927.0,68.0738,68.1905,68.0641,68.1321,48927.0
2024-08-13 13:00:00,70.07,70.08,69.96,69.98,50433.0,68.1321,68.1419,68.0252,68.0446,50433.0
2024-08-13 13:10:00,69.98,70.03,69.97,70.01,34009.0,68.0446,68.0933,68.0349,68.0738,34009.0
2024-08-13 13:20:00,70.01,70.11,69.99,70.05,49623.0,68.0738,68.171,68.0544,68.1127,49623.0
2024-08-13 13:30:00,70.05,70.07,69.98,70.01,40750.0,68.1127,68.1321,68.0446,68.0738,40750.0
2024-08-13 13:40:00,70.02,70.03,69.97,70.01,41704.0,68.0835,68.0933,68.0349,68.0738,41704.0
2024-08-13 13:50:00,70.01,70.03,69.92,69.92,34135.0,68.0738,68.0933,67.9863,67.9863,34135.0
2024-08-13 14:00:00,69.92,69.94,69.82,69.82,28993.0,67.9863,68.0057,67.8891,67.8891,28993.0
2024-08-13 14:10:00,69.82,69.95,69.82,69.89,25620.0,67.8891,68.0155,67.8891,67.9571,25620.0
2024-08-13 14:20:00,69.89,69.96,69.87,69.92,52108.0,67.9571,68.0252,67.9377,67.9863,52108.0
2024-08-13 14:30:00,69.91,70.02,69.91,70.0,181171.0,67.9766,68.0835,67.9766,68.0641,181171.0
2024-08-13 14:40:00,70.0,70.02,69.95,70.0,32238.0,68.0641,68.0835,68.0155,68.0641,32238.0
2024-08-13 14:50:00,70.0,70.0,69.93,69.98,29001.0,68.0641,68.0641,67.996,68.0446,29001.0
2024-08-13 15:00:00,69.98,70.04,69.98,69.99,58093.0,68.0446,68.103,68.0446,68.0544,58093.0
2024-08-13 15:10:00,69.99,70.36,69.99,70.33,107995.0,68.0544,68.4141,68.0544,68.385,107995.0
2024-08-13 15:20:00,70.33,70.36,70.27,70.28,64611.0,68.385,68.4141,68.3266,68.3363,64611.0
2024-08-13 15:30:00,70.27,70.28,70.12,70.19,64786.0,68.3266,68.3363,68.1808,68.2488,64786.0
2024-08-13 15:40:00,70.2,70.47,70.16,70.44,136510.0,68.2585,68.5211,68.2197,68.4919,136510.0
2024-08-13 15:50:00,70.43,70.46,70.3,70.33,484820.0,68.4822,68.5114,68.3558,68.385,484820.0
2024-08-14 09:30:00,70.67,70.86,70.46,70.74,207793.0,68.7156,68.9003,68.5114,68.7836,207793.0
2024-08-14 09:40:00,70.75,71.17,70.74,71.12,118662.0,68.7933,69.2017,68.7836,69.1531,118662.0
2024-08-14 09:50:00,71.11,71.12,70.85,70.85,100785.0,69.1434,69.1531,68.8906,68.8906,100785.0
2024-08-14 10:00:00,70.86,70.87,70.55,70.76,105238.0,68.9003,68.91,68.5989,68.8031,105238.0
2024-08-14 10:10:00,70.77,70.83,70.61,70.65,53590.0,68.8128,68.8711,68.6572,68.6961,53590.0
2024-08-14 10:20:00,70.65,70.88,70.59,70.87,58284.0,68.6961,68.9197,68.6378,68.91,58284.0
2024-08-14 10:30:00,70.86,71.08,70.86,71.01,79495.0,68.9003,69.1142,68.9003,69.0461,79495.0
2024-08-14 10:40:00,71.01,71.04,70.93,70.94,83080.0,69.0461,69.0753,68.9684,68.9781,83080.0
2024-08-14 10:50:00,70.93,71.15,70.91,71.14,90494.0,68.9684,69.1823,68.9489,69.1726,90494.0
2024-08-14 11:00:00,71.14,71.22,71.09,71.2,63748.0,69.1726,69.2503,69.1239,69.2309,63748.0
2024-08-14 11:10:00,71.21,71.25,71.17,71.25,50047.0,69.2406,69.2795,69.2017,69.2795,50047.0
2024-08-14 11:20:00,71.25,71.32,71.21,71.31,126112.0,69.2795,69.3476,69.2406,69.3379,126112.0
2024-08-14 11:30:00,71.31,71.43,71.29,71.34,64580.0,69.3379,69.4545,69.3184,69.367,64580.0
2024-08-14 11:40:00,71.34,71.38,71.29,71.36,67887.0,69.367,69.4059,69.3184,69.3865,67887.0
2024-08-14 11:50:00,71.36,71.49,71.33,71.47,67100.0,69.3865,69.5129,69.3573,69.4934,67100.0
2024-08-14 12:00:00,71.47,71.53,71.42,71.52,46734.0,69.4934,69.5518,69.4448,69.542,46734.0
2024-08-14 12:10:00,71.51,71.69,71.5,71.69,104135.0,69.5323,69.7073,69.5226,69.7073,104135.0
2024-08-14 12:20:00,71.69,71.71,71.56,71.7,133662.0,69.7073,69.7268,69.5809,69.7171,133662.0
2024-08-14 12:30:00,71.7,71.84,71.66,71.82,68014.0,69.7171,69.8532,69.6782,69.8337,68014.0
2024-08-14 12:40:00,71.83,71.83,71.72,71.79,83429.0,69.8435,69.8435,69.7365,69.8046,83429.0
2024-08-14 12:50:00,71.8,71.92,71.74,71.91,127364.0,69.8143,69.931,69.756,69.9213,127364.0
2024-08-14 13:00:00,71.92,71.92,71.76,71.78,146351.0,69.931,69.931,69.7754,69.7949,146351.0
2024-08-14 13:10:00,71.78,71.79,71.63,71.66,62844.0,69.7949,69.8046,69.649,69.6782,62844.0
2024-08-14 13:20:00,71.66,71.73,71.56,71.73,62096.0,69.6782,69.7462,69.5809,69.7462,62096.0
2024-08-14 13:30:00,71.73,71.76,71.57,71.66,97338.0,69.7462,69.7754,69.5907,69.6782,97338.0
2024-08-14 13:40:00,71.66,71.66,71.41,71.51,94161.0,69.6782,69.6782,69.4351,69.5323,94161.0
2024-08-14 13:50:00,71.51,71.52,71.47,71.5,71864.0,69.5323,69.542,69.4934,69.5226,71864.0
2024-08-14 14:00:00,71.5,71.58,71.49,71.57,96841.0,69.5226,69.6004,69.5129,69.5907,96841.0
2024-08-14 14:10:00,71.58,71.67,71.57,71.64,55357.0,69.6004,69.6879,69.5907,69.6587,55357.0
2024-08-14 14:20:00,71.64,71.67,71.6,71.66,130523.0,69.6587,69.6879,69.6198,69.6782,130523.0
2024-08-14 14:30:00,71.65,71.75,71.63,71.64,117267.0,69.6684,69.7657,69.649,69.6587,117267.0
2024-08-14 14:40:00,71.64,71.69,71.63,71.67,69121.0,69.6587,69.7073,69.649,69.6879,69121.0
2024-08-14 14:50:00,71.67,71.73,71.64,71.67,62092.0,69.6879,69.7462,69.6587,69.6879,62092.0
2024-08-14 15:00:00,71.69,71.73,71.62,71.63,63717.0,69.7073,69.7462,69.6393,69.649,63717.0
2024-08-14 15:10:00,71.63,71.63,71.47,71.48,66701.0,69.649,69.649,69.4934,69.5031,66701.0
2024-08-14 15:20:00,71.48,71.5,71.37,71.41,87565.0,69.5031,69.5226,69.3962,69.4351,87565.0
2024-08-14 15:30:00,71.41,71.58,71.38,71.58,131076.0,69.4351,69.6004,69.4059,69.6004,131076.0
2024-08-14 15:40:00,71.57,71.63,71.44,71.45,96641.0,69.5907,69.649,69.4643,69.474,96641.0
2024-08-14 15:50:00,71.46,71.5,71.19,71.2,512858.0,69.4837,69.5226,69.2212,69.2309,512858.0
2024-08-15 09:30:00,71.11,71.33,70.88,70.89,130596.0,69.1434,69.3573,68.9197,68.9295,130596.0
2024-08-15 09:40:00,70.87,71.07,70.87,70.91,54395.0,68.91,69.1045,68.91,68.9489,54395.0
2024-08-15 09:50:00,70.92,70.94,70.6,70.68,100919.0,68.9586,68.9781,68.6475,68.7253,100919.0
2024-08-15 10:00:00,70.67,70.79,70.5,70.55,93743.0,68.7156,68.8322,68.5503,68.5989,93743.0
2024-08-15 10:10:00,70.53,70.61,70.39,70.47,73039.0,68.5794,68.6572,68.4433,68.5211,73039.0
2024-08-15 10:20:00,70.46,70.49,70.29,70.47,53122.0,68.5114,68.5405,68.3461,68.5211,53122.0
2024-08-15 10:30:00,70.44,70.46,70.28,70.31,56469.0,68.4919,68.5114,68.3363,68.3655,56469.0
2024-08-15 10:40:00,70.3,70.4,70.22,70.23,64813.0,68.3558,68.453,68.278,68.2877,64813.0
2024-08-15 10:50:00,70.24,70.45,70.22,70.36,35423.0,68.2974,68.5016,68.278,68.4141,35423.0
2024-08-15 11:00:00,70.38,70.5,70.36,70.49,45113.0,68.4336,68.5503,68.4141,68.5405,45113.0
2024-08-15 11:10:00,70.5,70.55,70.42,70.52,21572.0,68.5503,68.5989,68.4725,68.5697,21572.0
2024-08-15 11:20:00,70.53,70.55,70.38,70.38,48063.0,68.5794,68.5989,68.4336,68.4336,48063.0
2024-08-15 11:30:00,70.38,70.41,70.31,70.32,21029.0,68.4336,68.4627,68.3655,68.3752,21029.0
2024-08-15 11:40:00,70.32,70.32,70.16,70.23,42067.0,68.3752,68.3752,68.2197,68.2877,42067.0
2024-08-15 11:50:00,70.23,70.3,70.21,70.22,29617.0,68.2877,68.3558,68.2683,68.278,29617.0
2024-08-15 12:00:00,70.21,70.32,70.17,70.22,24378.0,68.2683,68.3752,68.2294,68.278,24378.0
2024-08-15 12:10:00,70.22,70.3,70.21,70.27,55484.0,68.278,68.3558,68.2683,68.3266,55484.0
2024-08-15 12:20:00,70.27,70.27,70.18,70.21,29339.0,68.3266,68.3266,68.2391,68.2683,29339.0
2024-08-15 12:30:00,70.22,70.29,70.17,70.25,23193.0,68.278,68.3461,68.2294,68.3072,23193.0
2024-08-15 12:40:00,70.24,70.24,70.15,70.21,17470.0,68.2974,68.2974,68.2099,68.2683,17470.0
2024-08-15 12:50:00,70.2,70.22,70.15,70.15,31365.0,68.2585,68.278,68.2099,68.2099,31365.0
2024-08-15 13:00:00,70.15,70.27,70.14,70.25,36221.0,68.2099,68.3266,68.2002,68.3072,36221.0
2024-08-15 13:10:00,70.26,70.31,70.19,70.23,19890.0,68.3169,68.3655,68.2488,68.2877,19890.0
2024-08-15 13:20:00,70.23,70.28,70.22,70.23,20524.0,68.2877,68.3363,68.278,68.2877,20524.0
2024-08-15 13:30:00,70.23,70.26,70.21,70.24,28065.0,68.2877,68.3169,68.2683,68.2974,28065.0
2024-08-15 13:40:00,70.24,70.25,70.14,70.18,26018.0,68.2974,68.3072,68.2002,68.2391,26018.0
2024-08-15 13:50:00,70.18,70.21,70.12,70.15,34523.0,68.2391,68.2683,68.1808,68.2099,34523.0
2024-08-15 14:00:00,70.15,70.24,70.06,70.21,33677.0,68.2099,68.2974,68.1224,68.2683,33677.0
2024-08-15 14:10:00,70.22,70.28,70.19,70.26,37602.0,68.278,68.3363,68.2488,68.3169,37602.0
2024-08-15 14:20:00,70.26,70.31,70.23,70.29,34911.0,68.3169,68.3655,68.2877,68.3461,34911.0
2024-08-15 14:30:00,70.29,70.36,70.26,70.35,38453.0,68.3461,68.4141,68.3169,68.4044,38453.0
2024-08-15 14:40:00,70.37,70.41,70.3,70.34,23995.0,68.4238,68.4627,68.3558,68.3947,23995.0
2024-08-15 14:50:00,70.34,70.49,70.34,70.47,42897.0,68.3947,68.5405,68.3947,68.5211,42897.0
2024-08-15 15:00:00,70.47,70.56,70.46,70.53,39315.0,68.5211,68.6086,68.5114,68.5794,39315.0
2024-08-15 15:10:00,70.52,70.53,70.41,70.44,55891.0,68.5697,68.5794,68.4627,68.4919,55891.0
2024-08-15 15:20:00,70.44,70.45,70.37,70.42,99569.0,68.4919,68.5016,68.4238,68.4725,99569.0
2024-08-15 15:30:00,70.42,70.47,70.36,70.45,93036.0,68.4725,68.5211,68.4141,68.5016,93036.0
2024-08-15 15:40:00,70.45,70.5,70.38,70.39,88866.0,68.5016,68.5503,68.4336,68.4433,88866.0
2024-08-15 15:50:00,70.39,70.42,70.21,70.27,577785.0,68.4433,68.4725,68.2683,68.3266,577785.0
2024-08-16 09:30:00,70.36,70.44,70.01,70.03,355676.0,68.4141,68.4919,68.0738,68.0933,355676.0
2024-08-16 09:40:00,70.04,70.16,69.8,69.93,68243.0,68.103,68.2197,67.8696,67.996,68243.0
2024-08-16 09:50:00,69.93,70.02,69.88,69.96,50624.0,67.996,68.0835,67.9474,68.0252,50624.0
2024-08-16 10:00:00,69.96,70.0,69.73,69.85,93588.0,68.0252,68.0641,67.8015,67.9182,93588.0
2024-08-16 10:10:00,69.85,69.92,69.77,69.86,47619.0,67.9182,67.9863,67.8404,67.928,47619.0
2024-08-16 10:20:00,69.87,70.01,69.85,69.92,56540.0,67.9377,68.0738,67.9182,67.9863,56540.0
2024-08-16 10:30:00,69.92,70.06,69.89,70.03,62666.0,67.9863,68.1224,67.9571,68.0933,62666.0
2024-08-16 10:40:00,70.04,70.24,70.03,70.22,74970.0,68.103,68.2974,68.0933,68.278,74970.0
2024-08-16 10:50:00,70.22,70.22,70.01,70.04,48333.0,68.278,68.278,68.0738,68.103,48333.0
2024-08-16 11:00:00,70.03,70.1,70.02,70.03,37431.0,68.0933,68.1613,68.0835,68.0933,37431.0
2024-08-16 11:10:00,70.04,70.26,70.0,70.25,38795.0,68.103,68.3169,68.0641,68.3072,38795.0
2024-08-16 11:20:00,70.27,70.39,70.24,70.36,27207.0,68.3266,68.4433,68.2974,68.4141,27207.0
2024-08-16 11:30:00,70.36,70.37,70.08,70.11,22328.0,68.4141,68.4238,68.1419,68.171,22328.0
2024-08-16 11:40:00,70.12,70.18,70.07,70.17,31926.0,68.1808,68.2391,68.1321,68.2294,31926.0
2024-08-16 11:50:00,70.17,70.23,70.11,70.2,95466.0,68.2294,68.2877,68.171,68.2585,95466.0
2024-08-16 12:00:00,70.19,70.21,70.07,70.07,32059.0,68.2488,68.2683,68.1321,68.1321,32059.0
2024-08-16 12:10:00,70.08,70.19,70.07,70.15,23904.0,68.1419,68.2488,68.1321,68.2099,23904.0
2024-08-16 12:20:00,70.14,70.15,70.05,70.09,32455.0,68.2002,68.2099,68.1127,68.1516,32455.0
2024-08-16 12:30:00,70.1,70.23,70.07,70.19,28873.0,68.1613,68.2877,68.1321,68.2488,28873.0
2024-08-16 12:40:00,70.2,70.21,70.16,70.19,19156.0,68.2585,68.2683,68.2197,68.2488,19156.0
2024-08-16 12:50:00,70.19,70.25,70.18,70.25,19055.0,68.2488,68.3072,68.2391,68.3072,19055.0
2024-08-16 13:00:00,70.24,70.27,70.2,70.23,33035.0,68.2974,68.3266,68.2585,68.2877,33035.0
2024-08-16 13:10:00,70.22,70.24,70.17,70.21,27300.0,68.278,68.2974,68.2294,68.2683,27300.0
2024-08-16 13:20:00,70.2,70.23,70.16,70.19,15058.0,68.2585,68.2877,68.2197,68.2488,15058.0
2024-08-16 13:30:00,70.19,70.23,70.19,70.19,17981.0,68.2488,68.2877,68.2488,68.2488,17981.0
2024-08-16 13:40:00,70.19,70.21,70.13,70.19,19892.0,68.2488,68.2683,68.1905,68.2488,19892.0
2024-08-16 13:50:00,70.19,70.2,70.11,70.2,16465.0,68.2488,68.2585,68.171,68.2585,16465.0
2024-08-16 14:00:00,70.2,70.23,70.16,70.21,19141.0,68.2585,68.2877,68.2197,68.2683,19141.0
2024-08-16 14:10:00,70.2,70.28,70.19,70.25,64916.0,68.2585,68.3363,68.2488,68.3072,64916.0
2024-08-16 14:20:00,70.24,70.27,70.18,70.26,133355.0,68.2974,68.3266,68.2391,68.3169,133355.0
2024-08-16 14:30:00,70.25,70.34,70.23,70.31,31691.0,68.3072,68.3947,68.2877,68.3655,31691.0
2024-08-16 14:40:00,70.31,70.32,70.15,70.23,76730.0,68.3655,68.3752,68.2099,68.2877,76730.0
2024-08-16 14:50:00,70.23,70.3,70.23,70.28,32781.0,68.2877,68.3558,68.2877,68.3363,32781.0
2024-08-16 15:00:00,70.29,70.36,70.28,70.29,35377.0,68.3461,68.4141,68.3363,68.3461,35377.0
2024-08-16 15:10:00,70.28,70.29,70.22,70.23,26223.0,68.3363,68.3461,68.278,68.2877,26223.0
2024-08-16 15:20:00,70.22,70.23,70.18,70.2,37513.0,68.278,68.2877,68.2391,68.2585,37513.0
2024-08-16 15:30:00,70.19,70.31,70.18,70.25,53517.0,68.2488,68.3655,68.2391,68.3072,53517.0
2024-08-16 15:40:00,70.25,70.3,70.23,70.26,60365.0,68.3072,68.3558,68.2877,68.3169,60365.0
2024-08-16 15:50:00,70.25,70.28,70.04,70.11,704311.0,68.3072,68.3363,68.103,68.171,704311.0
2024-08-19 09:30:00,70.41,70.47,70.15,70.26,100528.0,68.4627,68.5211,68.2099,68.3169,100528.0
2024-08-19 09:40:00,70.23,70.27,70.12,70.12,56193.0,68.2877,68.3266,68.1808,68.1808,56193.0
2024-08-19 09:50:00,70.1,70.27,70.08,70.24,39360.0,68.1613,68.3266,68.1419,68.2974,39360.0
2024-08-19 10:00:00,70.25,70.36,70.2,70.25,63205.0,68.3072,68.4141,68.2585,68.3072,63205.0
2024-08-19 10:10:00,70.25,70.37,70.22,70.36,36666.0,68.3072,68.4238,68.278,68.4141,36666.0
2024-08-19 10:20:00,70.36,70.44,70.29,70.33,45787.0,68.4141,68.4919,68.3461,68.385,45787.0
2024-08-19 10:30:00,70.34,70.53,70.32,70.5,78573.0,68.3947,68.5794,68.3752,68.5503,78573.0
2024-08-19 10:40:00,70.48,70.63,70.48,70.54,104420.0,68.5308,68.6767,68.5308,68.5891,104420.0
2024-08-19 10:50:00,70.54,70.65,70.5,70.58,35442.0,68.5891,68.6961,68.5503,68.628,35442.0
2024-08-19 11:00:00,70.58,70.61,70.53,70.54,20097.0,68.628,68.6572,68.5794,68.5891,20097.0
2024-08-19 11:10:00,70.53,70.64,70.52,70.59,21416.0,68.5794,68.6864,68.5697,68.6378,21416.0
2024-08-19 11:20:00,70.59,70.59,70.51,70.53,19687.0,68.6378,68.6378,68.56,68.5794,19687.0
2024-08-19 11:30:00,70.54,70.57,70.49,70.51,28719.0,68.5891,68.6183,68.5405,68.56,28719.0
2024-08-19 11:40:00,70.52,70.55,70.5,70.54,14730.0,68.5697,68.5989,68.5503,68.5891,14730.0
2024-08-19 11:50:00,70.55,70.6,70.53,70.55,31886.0,68.5989,68.6475,68.5794,68.5989,31886.0
2024-08-19 12:00:00,70.56,70.62,70.52,70.61,21763.0,68.6086,68.6669,68.5697,68.6572,21763.0
2024-08-19 12:10:00,70.61,70.65,70.6,70.63,18845.0,68.6572,68.6961,68.6475,68.6767,18845.0
2024-08-19 12:20:00,70.62,70.65,70.59,70.59,31994.0,68.6669,68.6961,68.6378,68.6378,31994.0
2024-08-19 12:30:00,70.59,70.66,70.58,70.61,40205.0,68.6378,68.7058,68.628,68.6572,40205.0
2024-08-19 12:40:00,70.62,70.7,70.61,70.7,19465.0,68.6669,68.7447,68.6572,68.7447,19465.0
2024-08-19 12:50:00,70.69,70.77,70.66,70.73,25063.0,68.735,68.8128,68.7058,68.7739,25063.0
2024-08-19 13:00:00,70.73,70.77,70.69,70.71,26774.0,68.7739,68.8128,68.735,68.7544,26774.0
2024-08-19 13:10:00,70.72,70.79,70.72,70.77,21664.0,68.7642,68.8322,68.7642,68.8128,21664.0
2024-08-19 13:20:00,70.78,70.78,70.66,70.72,23731.0,68.8225,68.8225,68.7058,68.7642,23731.0
2024-08-19 13:30:00,70.72,70.72,70.65,70.7,24024.0,68.7642,68.7642,68.6961,68.7447,24024.0
2024-08-19 13:40:00,70.7,70.75,70.66,70.72,20958.0,68.7447,68.7933,68.7058,68.7642,20958.0
2024-08-19 13:50:00,70.72,70.76,70.71,70.72,23817.0,68.7642,68.8031,68.7544,68.7642,23817.0
2024-08-19 14:00:00,70.73,70.75,70.66,70.69,32718.0,68.7739,68.7933,68.7058,68.735,32718.0
2024-08-19 14:10:00,70.69,70.71,70.66,70.66,27764.0,68.735,68.7544,68.7058,68.7058,27764.0
2024-08-19 14:20:00,70.66,70.71,70.65,70.69,20954.0,68.7058,68.7544,68.6961,68.735,20954.0
2024-08-19 14:30:00,70.7,70.75,70.68,70.71,27402.0,68.7447,68.7933,68.7253,68.7544,27402.0
2024-08-19 14:40:00,70.72,70.79,70.71,70.74,25734.0,68.7642,68.8322,68.7544,68.7836,25734.0
2024-08-19 14:50:00,70.74,70.83,70.74,70.81,35084.0,68.7836,68.8711,68.7836,68.8517,35084.0
2024-08-19 15:00:00,70.81,70.82,70.75,70.78,43067.0,68.8517,68.8614,68.7933,68.8225,43067.0
2024-08-19 15:10:00,70.78,70.99,70.78,70.97,285572.0,68.8225,69.0267,68.8225,69.0073,285572.0
2024-08-19 15:20:00,70.98,71.0,70.94,70.95,46176.0,69.017,69.0364,68.9781,68.9878,46176.0
2024-08-19 15:30:00,70.95,71.0,70.9,70.95,71734.0,68.9878,69.0364,68.9392,68.9878,71734.0
2024-08-19 15:40:00,70.95,70.98,70.86,70.95,85906.0,68.9878,69.017,68.9003,68.9878,85906.0
2024-08-19 15:50:00,70.96,70.97,70.83,70.88,434445.0,68.9975,69.0073,68.8711,68.9197,434445.0
2024-08-20 09:30:00,70.62,70.78,70.46,70.56,100833.0,68.6669,68.8225,68.5114,68.6086,100833.0
2024-08-20 09:40:00,70.59,70.69,70.48,70.65,60870.0,68.6378,68.735,68.5308,68.6961,60870.0
2024-08-20 09:50:00,70.69,70.77,70.63,70.71,29117.0,68.735,68.8128,68.6767,68.7544,29117.0
2024-08-20 10:00:00,70.75,70.87,70.72,70.79,38318.0,68.7933,68.91,68.7642,68.8322,38318.0
2024-08-20 10:10:00,70.8,71.0,70.79,70.98,31183.0,68.842,69.0364,68.8322,69.017,31183.0
2024-08-20 10:20:00,70.99,71.07,70.93,71.04,46667.0,69.0267,69.1045,68.9684,69.0753,46667.0
2024-08-20 10:30:00,71.04,71.12,70.96,71.08,54120.0,69.0753,69.1531,68.9975,69.1142,54120.0
2024-08-20 10:40:00,71.09,71.13,71.06,71.08,31565.0,69.1239,69.1628,69.0948,69.1142,31565.0
2024-08-20 10:50:00,71.08,71.21,71.02,71.2,35143.0,69.1142,69.2406,69.0559,69.2309,35143.0
2024-08-20 11:00:00,71.19,71.19,71.04,71.11,29180.0,69.2212,69.2212,69.0753,69.1434,29180.0
2024-08-20 11:10:00,71.11,71.16,71.06,71.12,474456.0,69.1434,69.192,69.0948,69.1531,474456.0
2024-08-20 11:20:00,71.12,71.14,71.05,71.07,27353.0,69.1531,69.1726,69.085,69.1045,27353.0
2024-08-20 11:30:00,71.08,71.11,70.95,71.0,23683.0,69.1142,69.1434,68.9878,69.0364,23683.0
2024-08-20 11:40:00,71.01,71.19,71.0,71.17,19848.0,69.0461,69.2212,69.0364,69.2017,19848.0
2024-08-20 11:50:00,71.2,71.31,71.18,71.23,22504.0,69.2309,69.3379,69.2114,69.2601,22504.0
2024-08-20 12:00:00,71.23,71.24,71.08,71.15,19586.0,69.2601,69.2698,69.1142,69.1823,19586.0
2024-08-20 12:10:00,71.15,71.16,71.11,71.13,11118.0,69.1823,69.192,69.1434,69.1628,11118.0
2024-08-20 12:20:00,71.13,71.17,71.08,71.15,13704.0,69.1628,69.2017,69.1142,69.1823,13704.0
2024-08-20 12:30:00,71.16,71.24,71.14,71.24,14516.0,69.192,69.2698,69.1726,69.2698,14516.0
2024-08-20 12:40:00,71.24,71.25,71.15,71.19,11716.0,69.2698,69.2795,69.1823,69.2212,11716.0
2024-08-20 12:50:00,71.2,71.24,71.2,71.21,11354.0,69.2309,69.2698,69.2309,69.2406,11354.0
2024-08-20 13:00:00,71.2,71.23,71.13,71.14,43351.0,69.2309,69.2601,69.1628,69.1726,43351.0
2024-08-20 13:10:00,71.13,71.14,71.07,71.14,39365.0,69.1628,69.1726,69.1045,69.1726,39365.0
2024-08-20 13:20:00,71.15,71.16,71.09,71.12,58783.0,69.1823,69.192,69.1239,69.1531,58783.0
2024-08-20 13:30:00,71.13,71.18,71.09,71.11,29019.0,69.1628,69.2114,69.1239,69.1434,29019.0
2024-08-20 13:40:00,71.12,71.16,71.08,71.08,28564.0,69.1531,69.192,69.1142,69.1142,28564.0
2024-08-20 13:50:00,71.08,71.12,71.07,71.12,23553.0,69.1142,69.1531,69.1045,69.1531,23553.0
2024-08-20 14:00:00,71.13,71.16,71.1,71.15,24605.0,69.1628,69.192,69.1337,69.1823,24605.0
2024-08-20 14:10:00,71.15,71.19,71.13,71.18,20573.0,69.1823,69.2212,69.1628,69.2114,20573.0
2024-08-20 14:20:00,71.17,71.26,71.16,71.22,23114.0,69.2017,69.2892,69.192,69.2503,23114.0
2024-08-20 14:30:00,71.21,71.21,71.13,71.16,21624.0,69.2406,69.2406,69.1628,69.192,21624.0
2024-08-20 14:40:00,71.17,71.18,71.05,71.11,39186.0,69.2017,69.2114,69.085,69.1434,39186.0
2024-08-20 14:50:00,71.11,71.16,71.08,71.14,36545.0,69.1434,69.192,69.1142,69.1726,36545.0
2024-08-20 15:00:00,71.13,71.14,71.07,71.11,40894.0,69.1628,69.1726,69.1045,69.1434,40894.0
2024-08-20 15:10:00,71.1,71.11,71.03,71.11,27945.0,69.1337,69.1434,69.0656,69.1434,27945.0
2024-08-20 15:20:00,71.11,71.15,71.06,71.15,46865.0,69.1434,69.1823,69.0948,69.1823,46865.0
2024-08-20 15:30:00,71.15,71.16,71.03,71.06,53550.0,69.1823,69.192,69.0656,69.0948,53550.0
2024-08-20 15:40:00,71.06,71.1,71.04,71.05,50933.0,69.0948,69.1337,69.0753,69.085,50933.0
2024-08-20 15:50:00,71.05,71.18,70.94,70.98,353874.0,69.085,69.2114,68.9781,69.017,353874.0
2024-08-21 09:30:00,71.18,71.31,71.04,71.26,156263.0,69.2114,69.3379,69.0753,69.2892,156263.0
2024-08-21 09:40:00,71.26,71.68,71.26,71.59,100065.0,69.2892,69.6976,69.2892,69.6101,100065.0
2024-08-21 09:50:00,71.57,71.84,71.56,71.7,86429.0,69.5907,69.8532,69.5809,69.7171,86429.0
2024-08-21 10:00:00,71.68,71.7,71.09,71.15,76682.0,69.6976,69.7171,69.1239,69.1823,76682.0
2024-08-21 10:10:00,71.16,71.26,71.16,71.2,34804.0,69.192,69.2892,69.192,69.2309,34804.0
2024-08-21 10:20:00,71.2,71.26,71.15,71.15,27298.0,69.2309,69.2892,69.1823,69.1823,27298.0
2024-08-21 10:30:00,71.16,71.35,71.1,71.26,66052.0,69.192,69.3767,69.1337,69.2892,66052.0
2024-08-21 10:40:00,71.26,71.44,71.23,71.24,44866.0,69.2892,69.4643,69.2601,69.2698,44866.0
2024-08-21 10:50:00,71.22,71.24,71.13,71.21,44896.0,69.2503,69.2698,69.1628,69.2406,44896.0
2024-08-21 11:00:00,71.2,71.25,71.14,71.2,28774.0,69.2309,69.2795,69.1726,69.2309,28774.0
2024-08-21 11:10:00,71.2,71.39,71.2,71.32,50716.0,69.2309,69.4156,69.2309,69.3476,50716.0
2024-08-21 11:20:00,71.31,71.33,71.25,71.27,26477.0,69.3379,69.3573,69.2795,69.299,26477.0
2024-08-21 11:30:00,71.27,71.34,71.24,71.34,49014.0,69.299,69.367,69.2698,69.367,49014.0
2024-08-21 11:40:00,71.35,71.41,71.24,71.25,43959.0,69.3767,69.4351,69.2698,69.2795,43959.0
2024-08-21 11:50:00,71.25,71.25,71.15,71.19,22593.0,69.2795,69.2795,69.1823,69.2212,22593.0
2024-08-21 12:00:00,71.18,71.23,71.17,71.2,18703.0,69.2114,69.2601,69.2017,69.2309,18703.0
2024-08-21 12:10:00,71.2,71.2,71.12,71.18,24179.0,69.2309,69.2309,69.1531,69.2114,24179.0
2024-08-21 12:20:00,71.19,71.26,71.19,71.23,14951.0,69.2212,69.2892,69.2212,69.2601,14951.0
2024-08-21 12:30:00,71.25,71.31,71.23,71.27,17991.0,69.2795,69.3379,69.2601,69.299,17991.0
2024-08-21 12:40:00,71.27,71.29,71.22,71.26,19691.0,69.299,69.3184,69.2503,69.2892,19691.0
2024-08-21 12:50:00,71.26,71.29,71.24,71.27,22579.0,69.2892,69.3184,69.2698,69.299,22579.0
2024-08-21 13:00:00,71.27,71.29,71.2,71.21,18582.0,69.299,69.3184,69.2309,69.2406,18582.0
2024-08-21 13:10:00,71.2,71.21,71.15,71.17,17295.0,69.2309,69.2406,69.1823,69.2017,17295.0
2024-08-21 13:20:00,71.18,71.24,71.17,71.2,29990.0,69.2114,69.2698,69.2017,69.2309,29990.0
2024-08-21 13:30:00,71.2,71.21,71.13,71.16,42305.0,69.2309,69.2406,69.1628,69.192,42305.0
2024-08-21 13:40:00,71.15,71.15,71.09,71.13,32886.0,69.1823,69.1823,69.1239,69.1628,32886.0
2024-08-21 13:50:00,71.14,71.22,71.11,71.22,18301.0,69.1726,69.2503,69.1434,69.2503,18301.0
2024-08-21 14:00:00,71.22,71.25,71.11,71.13,51811.0,69.2503,69.2795,69.1434,69.1628,51811.0
2024-08-21 14:10:00,71.13,71.15,71.1,71.11,19323.0,69.1628,69.1823,69.1337,69.1434,19323.0
2024-08-21 14:20:00,71.1,71.11,71.05,71.1,29667.0,69.1337,69.1434,69.085,69.1337,29667.0
2024-08-21 14:30:00,71.11,71.14,71.08,71.13,26453.0,69.1434,69.1726,69.1142,69.1628,26453.0
2024-08-21 14:40:00,71.13,71.16,71.1,71.12,22138.0,69.1628,69.192,69.1337,69.1531,22138.0
2024-08-21 14:50:00,71.12,71.19,71.11,71.16,25440.0,69.1531,69.2212,69.1434,69.192,25440.0
2024-08-21 15:00:00,71.16,71.16,71.11,71.13,31337.0,69.192,69.192,69.1434,69.1628,31337.0
2024-08-21 15:10:00,71.14,71.16,71.1,71.11,22835.0,69.1726,69.192,69.1337,69.1434,22835.0
2024-08-21 15:20:00,71.11,71.11,71.06,71.09,48028.0,69.1434,69.1434,69.0948,69.1239,48028.0
2024-08-21 15:30:00,71.09,71.09,70.92,71.05,54633.0,69.1239,69.1239,68.9586,69.085,54633.0
2024-08-21 15:40:00,71.04,71.04,70.94,70.98,56423.0,69.0753,69.0753,68.9781,69.017,56423.0
2024-08-21 15:50:00,70.98,71.15,70.98,71.11,273875.0,69.017,69.1823,69.017,69.1434,273875.0
2024-08-22 09:30:00,71.25,71.3,71.02,71.09,74408.0,69.2795,69.3281,69.0559,69.1239,74408.0
2024-08-22 09:40:00,71.12,71.22,70.98,70.99,41215.0,69.1531,69.2503,69.017,69.0267,41215.0
2024-08-22 09:50:00,71.01,71.07,70.88,70.93,43146.0,69.0461,69.1045,68.9197,68.9684,43146.0
2024-08-22 10:00:00,70.91,70.97,70.85,70.97,41830.0,68.9489,69.0073,68.8906,69.0073,41830.0
2024-08-22 10:10:00,70.97,71.04,70.93,70.99,27870.0,69.0073,69.0753,68.9684,69.0267,27870.0
2024-08-22 10:20:00,71.02,71.05,70.87,70.89,27312.0,69.0559,69.085,68.91,68.9295,27312.0
2024-08-22 10:30:00,70.88,70.92,70.82,70.84,13699.0,68.9197,68.9586,68.8614,68.8808,13699.0
2024-08-22 10:40:00,70.84,71.02,70.81,70.99,49702.0,68.8808,69.0559,68.8517,69.0267,49702.0
2024-08-22 10:50:00,71.0,71.07,70.97,71.03,38194.0,69.0364,69.1045,69.0073,69.0656,38194.0
2024-08-22 11:00:00,71.03,71.04,70.93,70.94,22383.0,69.0656,69.0753,68.9684,68.9781,22383.0
2024-08-22 11:10:00,70.94,70.98,70.78,70.78,207711.0,68.9781,69.017,68.8225,68.8225,207711.0
2024-08-22 11:20:00,70.73,70.76,70.62,70.69,20741.0,68.7739,68.8031,68.6669,68.735,20741.0
2024-08-22 11:30:00,70.69,70.87,70.69,70.87,50155.0,68.735,68.91,68.735,68.91,50155.0
2024-08-22 11:40:00,70.87,70.9,70.77,70.83,23928.0,68.91,68.9392,68.8128,68.8711,23928.0
2024-08-22 11:50:00,70.83,70.84,70.72,70.74,18752.0,68.8711,68.8808,68.7642,68.7836,18752.0
2024-08-22 12:00:00,70.71,70.8,70.69,70.76,26636.0,68.7544,68.842,68.735,68.8031,26636.0
2024-08-22 12:10:00,70.75,70.87,70.75,70.85,20152.0,68.7933,68.91,68.7933,68.8906,20152.0
2024-08-22 12:20:00,70.85,70.9,70.83,70.86,28153.0,68.8906,68.9392,68.8711,68.9003,28153.0
2024-08-22 12:30:00,70.87,70.95,70.84,70.84,31500.0,68.91,68.9878,68.8808,68.8808,31500.0
2024-08-22 12:40:00,70.84,70.86,70.78,70.83,16141.0,68.8808,68.9003,68.8225,68.8711,16141.0
2024-08-22 12:50:00,70.84,70.84,70.72,70.72,26360.0,68.8808,68.8808,68.7642,68.7642,26360.0
2024-08-22 13:00:00,70.72,70.75,70.68,70.72,20436.0,68.7642,68.7933,68.7253,68.7642,20436.0
2024-08-22 13:10:00,70.72,70.77,70.71,70.73,17901.0,68.7642,68.8128,68.7544,68.7739,17901.0
2024-08-22 13:20:00,70.73,70.74,70.64,70.67,30045.0,68.7739,68.7836,68.6864,68.7156,30045.0
2024-08-22 13:30:00,70.67,70.75,70.61,70.7,41904.0,68.7156,68.7933,68.6572,68.7447,41904.0
2024-08-22 13:40:00,70.7,70.82,70.7,70.81,45661.0,68.7447,68.8614,68.7447,68.8517,45661.0
2024-08-22 13:50:00,70.82,70.83,70.63,70.65,32029.0,68.8614,68.8711,68.6767,68.6961,32029.0
2024-08-22 14:00:00,70.66,70.77,70.65,70.76,32462.0,68.7058,68.8128,68.6961,68.8031,32462.0
2024-08-22 14:10:00,70.77,70.85,70.75,70.83,28461.0,68.8128,68.8906,68.7933,68.8711,28461.0
2024-08-22 14:20:00,70.84,70.87,70.78,70.84,27959.0,68.8808,68.91,68.8225,68.8808,27959.0
2024-08-22 14:30:00,70.84,70.85,70.75,70.75,15885.0,68.8808,68.8906,68.7933,68.7933,15885.0
2024-08-22 14:40:00,70.74,70.78,70.72,70.77,25935.0,68.7836,68.8225,68.7642,68.8128,25935.0
2024-08-22 14:50:00,70.78,70.81,70.76,70.77,29215.0,68.8225,68.8517,68.8031,68.8128,29215.0
2024-08-22 15:00:00,70.78,70.82,70.75,70.78,27774.0,68.8225,68.8614,68.7933,68.8225,27774.0
2024-08-22 15:10:00,70.78,70.86,70.78,70.82,42046.0,68.8225,68.9003,68.8225,68.8614,42046.0
2024-08-22 15:20:00,70.82,70.85,70.8,70.84,38123.0,68.8614,68.8906,68.842,68.8808,38123.0
2024-08-22 15:30:00,70.84,70.92,70.82,70.87,72089.0,68.8808,68.9586,68.8614,68.91,72089.0
2024-08-22 15:40:00,70.87,70.89,70.82,70.87,77512.0,68.91,68.9295,68.8614,68.91,77512.0
2024-08-22 15:50:00,70.87,70.93,70.74,70.85,469224.0,68.91,68.9684,68.7836,68.8906,469224.0
2024-08-23 09:30:00,71.19,71.23,70.94,71.02,68235.0,69.2212,69.2601,68.9781,69.0559,68235.0
2024-08-23 09:40:00,71.02,71.02,70.83,70.9,26468.0,69.0559,69.0559,68.8711,68.9392,26468.0
2024-08-23 09:50:00,70.89,71.02,70.82,70.98,31647.0,68.9295,69.0559,68.8614,69.017,31647.0
2024-08-23 10:00:00,70.98,71.07,70.82,70.88,48378.0,69.017,69.1045,68.8614,68.9197,48378.0
2024-08-23 10:10:00,70.88,71.03,70.8,70.82,65957.0,68.9197,69.0656,68.842,68.8614,65957.0
2024-08-23 10:20:00,70.79,70.9,70.71,70.78,35290.0,68.8322,68.9392,68.7544,68.8225,35290.0
2024-08-23 10:30:00,70.79,70.89,70.77,70.87,47144.0,68.8322,68.9295,68.8128,68.91,47144.0
2024-08-23 10:40:00,70.86,70.91,70.8,70.83,74144.0,68.9003,68.9489,68.842,68.8711,74144.0
2024-08-23 10:50:00,70.83,70.9,70.83,70.85,47447.0,68.8711,68.9392,68.8711,68.8906,47447.0
2024-08-23 11:00:00,70.85,70.91,70.81,70.83,63621.0,68.8906,68.9489,68.8517,68.8711,63621.0
2024-08-23 11:10:00,70.83,70.96,70.83,70.94,49092.0,68.8711,68.9975,68.8711,68.9781,49092.0
2024-08-23 11:20:00,70.95,70.98,70.87,70.98,45368.0,68.9878,69.017,68.91,69.017,45368.0
2024-08-23 11:30:00,70.99,71.11,70.99,71.05,35109.0,69.0267,69.1434,69.0267,69.085,35109.0
2024-08-23 11:40:00,71.06,71.12,71.04,71.08,59966.0,69.0948,69.1531,69.0753,69.1142,59966.0
2024-08-23 11:50:00,71.08,71.09,70.96,71.0,40533.0,69.1142,69.1239,68.9975,69.0364,40533.0
2024-08-23 12:00:00,71.0,71.0,70.9,70.92,101238.0,69.0364,69.0364,68.9392,68.9586,101238.0
2024-08-23 12:10:00,70.93,71.02,70.93,71.01,33073.0,68.9684,69.0559,68.9684,69.0461,33073.0
2024-08-23 12:20:00,71.01,71.07,70.99,71.0,29482.0,69.0461,69.1045,69.0267,69.0364,29482.0
2024-08-23 12:30:00,71.0,71.04,70.97,71.0,20385.0,69.0364,69.0753,69.0073,69.0364,20385.0
2024-08-23 12:40:00,71.0,71.08,70.97,71.08,35370.0,69.0364,69.1142,69.0073,69.1142,35370.0
2024-08-23 12:50:00,71.09,71.18,71.08,71.14,33455.0,69.1239,69.2114,69.1142,69.1726,33455.0
2024-08-23 13:00:00,71.15,71.15,71.11,71.13,16842.0,69.1823,69.1823,69.1434,69.1628,16842.0
2024-08-23 13:10:00,71.13,71.14,71.04,71.04,25064.0,69.1628,69.1726,69.0753,69.0753,25064.0
2024-08-23 13:20:00,71.05,71.12,71.04,71.09,19158.0,69.085,69.1531,69.0753,69.1239,19158.0
2024-08-23 13:30:00,71.09,71.16,71.09,71.15,19666.0,69.1239,69.192,69.1239,69.1823,19666.0
2024-08-23 13:40:00,71.15,71.25,71.12,71.25,34715.0,69.1823,69.2795,69.1531,69.2795,34715.0
2024-08-23 13:50:00,71.24,71.24,71.17,71.2,26285.0,69.2698,69.2698,69.2017,69.2309,26285.0
2024-08-23 14:00:00,71.19,71.26,71.17,71.17,57944.0,69.2212,69.2892,69.2017,69.2017,57944.0
2024-08-23 14:10:00,71.16,71.22,71.16,71.19,35828.0,69.192,69.2503,69.192,69.2212,35828.0
2024-08-23 14:20:00,71.19,71.2,71.1,71.15,19274.0,69.2212,69.2309,69.1337,69.1823,19274.0
2024-08-23 14:30:00,71.14,71.19,71.12,71.14,20752.0,69.1726,69.2212,69.1531,69.1726,20752.0
2024-08-23 14:40:00,71.15,71.22,71.15,71.16,17581.0,69.1823,69.2503,69.1823,69.192,17581.0
2024-08-23 14:50:00,71.16,71.22,71.16,71.19,27849.0,69.192,69.2503,69.192,69.2212,27849.0
2024-08-23 15:00:00,71.19,71.23,71.18,71.22,31440.0,69.2212,69.2601,69.2114,69.2503,31440.0
2024-08-23 15:10:00,71.22,71.26,71.2,71.25,60613.0,69.2503,69.2892,69.2309,69.2795,60613.0
2024-08-23 15:20:00,71.25,71.27,71.22,71.27,63413.0,69.2795,69.299,69.2503,69.299,63413.0
2024-08-23 15:30:00,71.27,71.27,71.19,71.21,67829.0,69.299,69.299,69.2212,69.2406,67829.0
2024-08-23 15:40:00,71.2,71.26,71.2,71.24,55575.0,69.2309,69.2892,69.2309,69.2698,55575.0
2024-08-23 15:50:00,71.24,71.3,71.19,71.24,436131.0,69.2698,69.3281,69.2212,69.2698,436131.0
2024-08-26 09:30:00,71.5,71.68,71.42,71.48,115959.0,69.5226,69.6976,69.4448,69.5031,115959.0
2024-08-26 09:40:00,71.55,71.66,71.54,71.62,69357.0,69.5712,69.6782,69.5615,69.6393,69357.0
2024-08-26 09:50:00,71.64,71.65,71.53,71.6,28433.0,69.6587,69.6684,69.5518,69.6198,28433.0
2024-08-26 10:00:00,71.6,71.74,71.6,71.72,45774.0,69.6198,69.756,69.6198,69.7365,45774.0
2024-08-26 10:10:00,71.71,71.98,71.7,71.96,92147.0,69.7268,69.9893,69.7171,69.9699,92147.0
2024-08-26 10:20:00,71.96,72.05,71.88,72.04,112774.0,69.9699,70.0574,69.8921,70.0477,112774.0
2024-08-26 10:30:00,72.03,72.14,71.99,72.13,44494.0,70.0379,70.1449,69.999,70.1352,44494.0
2024-08-26 10:40:00,72.14,72.14,71.97,72.0,57549.0,70.1449,70.1449,69.9796,70.0088,57549.0
2024-08-26 10:50:00,71.99,72.02,71.91,71.91,37154.0,69.999,70.0282,69.9213,69.9213,37154.0
2024-08-26 11:00:00,71.9,71.92,71.86,71.88,30064.0,69.9115,69.931,69.8726,69.8921,30064.0
2024-08-26 11:10:00,71.88,71.9,71.79,71.81,72868.0,69.8921,69.9115,69.8046,69.824,72868.0
2024-08-26 11:20:00,71.81,71.82,71.69,71.72,38431.0,69.824,69.8337,69.7073,69.7365,38431.0
2024-08-26 11:30:00,71.72,71.99,71.72,71.98,74339.0,69.7365,69.999,69.7365,69.9893,74339.0
2024-08-26 11:40:00,71.97,71.97,71.84,71.84,53208.0,69.9796,69.9796,69.8532,69.8532,53208.0
2024-08-26 11:50:00,71.84,71.88,71.75,71.79,69613.0,69.8532,69.8921,69.7657,69.8046,69613.0
2024-08-26 12:00:00,71.78,71.85,71.77,71.81,17949.0,69.7949,69.8629,69.7851,69.824,17949.0
2024-08-26 12:10:00,71.81,71.82,71.76,71.78,22185.0,69.824,69.8337,69.7754,69.7949,22185.0
2024-08-26 12:20:00,71.79,71.81,71.74,71.75,21965.0,69.8046,69.824,69.756,69.7657,21965.0
2024-08-26 12:30:00,71.75,71.78,71.72,71.76,7579.0,69.7657,69.7949,69.7365,69.7754,7579.0
2024-08-26 12:40:00,71.78,71.78,71.69,71.69,10108.0,69.7949,69.7949,69.7073,69.7073,10108.0
2024-08-26 12:50:00,71.7,71.75,71.69,71.73,27407.0,69.7171,69.7657,69.7073,69.7462,27407.0
2024-08-26 13:00:00,71.73,71.77,71.7,71.72,15456.0,69.7462,69.7851,69.7171,69.7365,15456.0
2024-08-26 13:10:00,71.73,71.8,71.7,71.71,36125.0,69.7462,69.8143,69.7171,69.7268,36125.0
2024-08-26 13:20:00,71.71,71.76,71.68,71.69,24723.0,69.7268,69.7754,69.6976,69.7073,24723.0
2024-08-26 13:30:00,71.69,71.71,71.65,71.67,17163.0,69.7073,69.7268,69.6684,69.6879,17163.0
2024-08-26 13:40:00,71.69,71.7,71.59,71.65,27776.0,69.7073,69.7171,69.6101,69.6684,27776.0
2024-08-26 13:50:00,71.63,71.63,71.56,71.56,18949.0,69.649,69.649,69.5809,69.5809,18949.0
2024-08-26 14:00:00,71.56,71.59,71.53,71.56,18439.0,69.5809,69.6101,69.5518,69.5809,18439.0
2024-08-26 14:10:00,71.55,71.59,71.49,71.59,16886.0,69.5712,69.6101,69.5129,69.6101,16886.0
2024-08-26 14:20:00,71.6,71.64,71.57,71.57,32200.0,69.6198,69.6587,69.5907,69.5907,32200.0
2024-08-26 14:30:00,71.58,71.6,71.55,71.55,25663.0,69.6004,69.6198,69.5712,69.5712,25663.0
2024-08-26 14:40:00,71.55,71.6,71.53,71.58,20253.0,69.5712,69.6198,69.5518,69.6004,20253.0
2024-08-26 14:50:00,71.58,71.62,71.55,71.62,28486.0,69.6004,69.6393,69.5712,69.6393,28486.0
2024-08-26 15:00:00,71.62,71.62,71.5,71.53,59085.0,69.6393,69.6393,69.5226,69.5518,59085.0
2024-08-26 15:10:00,71.52,71.54,71.49,71.52,31074.0,69.542,69.5615,69.5129,69.542,31074.0
2024-08-26 15:20:00,71.52,71.54,71.48,71.49,28106.0,69.542,69.5615,69.5031,69.5129,28106.0
2024-08-26 15:30:00,71.48,71.5,71.44,71.46,29854.0,69.5031,69.5226,69.4643,69.4837,29854.0
2024-08-26 15:40:00,71.46,71.49,71.43,71.45,44598.0,69.4837,69.5129,69.4545,69.474,44598.0
2024-08-26 15:50:00,71.46,71.49,71.29,71.4,492468.0,69.4837,69.5129,69.3184,69.4254,492468.0
2024-08-27 09:30:00,71.71,71.72,71.33,71.65,211494.0,69.7268,69.7365,69.3573,69.6684,211494.0
2024-08-27 09:40:00,71.64,71.86,71.64,71.7,36427.0,69.6587,69.8726,69.6587,69.7171,36427.0
2024-08-27 09:50:00,71.71,71.79,71.58,71.62,45368.0,69.7268,69.8046,69.6004,69.6393,45368.0
2024-08-27 10:00:00,71.64,71.66,71.48,71.59,68012.0,69.6587,69.6782,69.5031,69.6101,68012.0
2024-08-27 10:10:00,71.59,71.61,71.5,71.61,66388.0,69.6101,69.6296,69.5226,69.6296,66388.0
2024-08-27 10:20:00,71.61,71.7,71.58,71.63,51496.0,69.6296,69.7171,69.6004,69.649,51496.0
2024-08-27 10:30:00,71.64,71.68,71.57,71.59,41277.0,69.6587,69.6976,69.5907,69.6101,41277.0
2024-08-27 10:40:00,71.59,71.61,71.52,71.6,44859.0,69.6101,69.6296,69.542,69.6198,44859.0
2024-08-27 10:50:00,71.59,71.61,71.47,71.52,55073.0,69.6101,69.6296,69.4934,69.542,55073.0
2024-08-27 11:00:00,71.53,71.6,71.47,71.56,38570.0,69.5518,69.6198,69.4934,69.5809,38570.0
2024-08-27 11:10:00,71.55,71.59,71.48,71.54,78216.0,69.5712,69.6101,69.5031,69.5615,78216.0
2024-08-27 11:20:00,71.55,71.6,71.53,71.54,54825.0,69.5712,69.6198,69.5518,69.5615,54825.0
2024-08-27 11:30:00,71.55,71.57,71.45,71.48,23283.0,69.5712,69.5907,69.474,69.5031,23283.0
2024-08-27 11:40:00,71.49,71.56,71.45,71.49,33164.0,69.5129,69.5809,69.474,69.5129,33164.0
2024-08-27 11:50:00,71.51,71.59,71.49,71.56,28295.0,69.5323,69.6101,69.5129,69.5809,28295.0
2024-08-27 12:00:00,71.57,71.63,71.55,71.59,139684.0,69.5907,69.649,69.5712,69.6101,139684.0
2024-08-27 12:10:00,71.59,71.59,71.53,71.58,34459.0,69.6101,69.6101,69.5518,69.6004,34459.0
2024-08-27 12:20:00,71.58,71.58,71.51,71.55,104680.0,69.6004,69.6004,69.5323,69.5712,104680.0
2024-08-27 12:30:00,71.56,71.56,71.37,71.4,44208.0,69.5809,69.5809,69.3962,69.4254,44208.0
2024-08-27 12:40:00,71.42,71.51,71.41,71.47,20053.0,69.4448,69.5323,69.4351,69.4934,20053.0
2024-08-27 12:50:00,71.48,71.51,71.43,71.44,65505.0,69.5031,69.5323,69.4545,69.4643,65505.0
2024-08-27 13:00:00,71.46,71.5,71.4,71.42,26291.0,69.4837,69.5226,69.4254,69.4448,26291.0
2024-08-27 13:10:00,71.43,71.48,71.39,71.4,15701.0,69.4545,69.5031,69.4156,69.4254,15701.0
2024-08-27 13:20:00,71.4,71.46,71.38,71.44,24569.0,69.4254,69.4837,69.4059,69.4643,24569.0
2024-08-27 13:30:00,71.44,71.49,71.39,71.46,21962.0,69.4643,69.5129,69.4156,69.4837,21962.0
2024-08-27 13:40:00,71.45,71.48,71.37,71.4,26494.0,69.474,69.5031,69.3962,69.4254,26494.0
2024-08-27 13:50:00,71.41,71.49,71.4,71.48,34776.0,69.4351,69.5129,69.4254,69.5031,34776.0
2024-08-27 14:00:00,71.48,71.48,71.4,71.4,17782.0,69.5031,69.5031,69.4254,69.4254,17782.0
2024-08-27 14:10:00,71.41,71.42,71.34,71.36,66160.0,69.4351,69.4448,69.367,69.3865,66160.0
2024-08-27 14:20:00,71.36,71.37,71.27,71.29,13292.0,69.3865,69.3962,69.299,69.3184,13292.0
2024-08-27 14:30:00,71.29,71.3,71.2,71.22,30115.0,69.3184,69.3281,69.2309,69.2503,30115.0
2024-08-27 14:40:00,71.22,71.24,71.18,71.23,18756.0,69.2503,69.2698,69.2114,69.2601,18756.0
2024-08-27 14:50:00,71.24,71.26,71.21,71.22,37647.0,69.2698,69.2892,69.2406,69.2503,37647.0
2024-08-27 15:00:00,71.22,71.27,71.21,71.25,43392.0,69.2503,69.299,69.2406,69.2795,43392.0
2024-08-27 15:10:00,71.24,71.3,71.24,71.25,53129.0,69.2698,69.3281,69.2698,69.2795,53129.0
2024-08-27 15:20:00,71.26,71.26,71.18,71.19,51255.0,69.2892,69.2892,69.2114,69.2212,51255.0
2024-08-27 15:30:00,71.18,71.22,71.16,71.2,44049.0,69.2114,69.2503,69.192,69.2309,44049.0
2024-08-27 15:40:00,71.2,71.26,71.19,71.25,59979.0,69.2309,69.2892,69.2212,69.2795,59979.0
2024-08-27 15:50:00,71.24,71.35,71.16,71.25,557743.0,69.2698,69.3767,69.192,69.2795,557743.0
2024-08-28 09:30:00,71.25,71.31,71.1,71.29,80509.0,69.2795,69.3379,69.1337,69.3184,80509.0
2024-08-28 09:40:00,71.28,71.39,71.16,71.38,47550.0,69.3087,69.4156,69.192,69.4059,47550.0
2024-08-28 09:50:00,71.38,71.47,71.34,71.4,25702.0,69.4059,69.4934,69.367,69.4254,25702.0
2024-08-28 10:00:00,71.4,71.59,71.4,71.58,43875.0,69.4254,69.6101,69.4254,69.6004,43875.0
2024-08-28 10:10:00,71.58,71.59,71.44,71.44,22600.0,69.6004,69.6101,69.4643,69.4643,22600.0
2024-08-28 10:20:00,71.45,71.48,71.4,71.45,29026.0,69.474,69.5031,69.4254,69.474,29026.0
2024-08-28 10:30:00,71.45,71.46,71.38,71.42,33508.0,69.474,69.4837,69.4059,69.4448,33508.0
2024-08-28 10:40:00,71.44,71.49,71.39,71.43,30422.0,69.4643,69.5129,69.4156,69.4545,30422.0
2024-08-28 10:50:00,71.43,71.48,71.38,71.48,39824.0,69.4545,69.5031,69.4059,69.5031,39824.0
2024-08-28 11:00:00,71.49,71.5,71.42,71.45,30284.0,69.5129,69.5226,69.4448,69.474,30284.0
2024-08-28 11:10:00,71.44,71.6,71.43,71.54,37857.0,69.4643,69.6198,69.4545,69.5615,37857.0
2024-08-28 11:20:00,71.55,71.57,71.44,71.47,39547.0,69.5712,69.5907,69.4643,69.4934,39547.0
2024-08-28 11:30:00,71.48,71.48,71.27,71.27,27943.0,69.5031,69.5031,69.299,69.299,27943.0
2024-08-28 11:40:00,71.27,71.3,71.22,71.24,22621.0,69.299,69.3281,69.2503,69.2698,22621.0
2024-08-28 11:50:00,71.23,71.27,71.2,71.21,27315.0,69.2601,69.299,69.2309,69.2406,27315.0
2024-08-28 12:00:00,71.21,71.26,71.13,71.15,27851.0,69.2406,69.2892,69.1628,69.1823,27851.0
2024-08-28 12:10:00,71.16,71.19,71.11,71.17,20394.0,69.192,69.2212,69.1434,69.2017,20394.0
2024-08-28 12:20:00,71.18,71.19,71.14,71.17,21078.0,69.2114,69.2212,69.1726,69.2017,21078.0
2024-08-28 12:30:00,71.17,71.23,71.17,71.23,19926.0,69.2017,69.2601,69.2017,69.2601,19926.0
2024-08-28 12:40:00,71.22,71.27,71.2,71.24,23963.0,69.2503,69.299,69.2309,69.2698,23963.0
2024-08-28 12:50:00,71.22,71.29,71.22,71.28,17066.0,69.2503,69.3184,69.2503,69.3087,17066.0
2024-08-28 13:00:00,71.29,71.36,71.25,71.36,23114.0,69.3184,69.3865,69.2795,69.3865,23114.0
2024-08-28 13:10:00,71.36,71.39,71.32,71.32,17616.0,69.3865,69.4156,69.3476,69.3476,17616.0
2024-08-28 13:20:00,71.3,71.32,71.22,71.27,20994.0,69.3281,69.3476,69.2503,69.299,20994.0
2024-08-28 13:30:00,71.28,71.31,71.26,71.26,24217.0,69.3087,69.3379,69.2892,69.2892,24217.0
2024-08-28 13:40:00,71.25,71.26,71.18,71.19,27495.0,69.2795,69.2892,69.2114,69.2212,27495.0
2024-08-28 13:50:00,71.2,71.21,71.1,71.13,52090.0,69.2309,69.2406,69.1337,69.1628,52090.0
2024-08-28 14:00:00,71.13,71.16,71.09,71.13,34379.0,69.1628,69.192,69.1239,69.1628,34379.0
2024-08-28 14:10:00,71.13,71.21,71.11,71.19,19849.0,69.1628,69.2406,69.1434,69.2212,19849.0
2024-08-28 14:20:00,71.19,71.2,71.07,71.09,35345.0,69.2212,69.2309,69.1045,69.1239,35345.0
2024-08-28 14:30:00,71.09,71.14,71.09,71.12,36666.0,69.1239,69.1726,69.1239,69.1531,36666.0
2024-08-28 14:40:00,71.13,71.15,71.08,71.11,18143.0,69.1628,69.1823,69.1142,69.1434,18143.0
2024-08-28 14:50:00,71.11,71.22,71.1,71.22,34941.0,69.1434,69.2503,69.1337,69.2503,34941.0
2024-08-28 15:00:00,71.22,71.32,71.19,71.19,29603.0,69.2503,69.3476,69.2212,69.2212,29603.0
2024-08-28 15:10:00,71.19,71.19,71.11,71.17,31147.0,69.2212,69.2212,69.1434,69.2017,31147.0
2024-08-28 15:20:00,71.18,71.27,71.17,71.22,35212.0,69.2114,69.299,69.2017,69.2503,35212.0
2024-08-28 15:30:00,71.23,71.29,71.21,71.26,54283.0,69.2601,69.3184,69.2406,69.2892,54283.0
2024-08-28 15:40:00,71.26,71.36,71.24,71.31,68892.0,69.2892,69.3865,69.2698,69.3379,68892.0
2024-08-28 15:50:00,71.3,71.41,71.17,71.25,462264.0,69.3281,69.4351,69.2017,69.2795,462264.0
2024-08-29 09:30:00,71.5,71.5,70.71,70.88,121766.0,69.5226,69.5226,68.7544,68.9197,121766.0
2024-08-29 09:40:00,70.88,70.97,70.52,70.55,69982.0,68.9197,69.0073,68.5697,68.5989,69982.0
2024-08-29 09:50:00,70.55,70.77,70.48,70.76,59368.0,68.5989,68.8128,68.5308,68.8031,59368.0
2024-08-29 10:00:00,70.75,71.0,70.75,70.98,78806.0,68.7933,69.0364,68.7933,69.017,78806.0
2024-08-29 10:10:00,70.97,70.99,70.83,70.98,40043.0,69.0073,69.0267,68.8711,69.017,40043.0
2024-08-29 10:20:00,70.98,71.07,70.91,70.96,42190.0,69.017,69.1045,68.9489,68.9975,42190.0
2024-08-29 10:30:00,70.95,71.04,70.95,71.01,52331.0,68.9878,69.0753,68.9878,69.0461,52331.0
2024-08-29 10:40:00,71.0,71.04,70.84,70.88,92208.0,69.0364,69.0753,68.8808,68.9197,92208.0
2024-08-29 10:50:00,70.88,70.99,70.88,70.91,54144.0,68.9197,69.0267,68.9197,68.9489,54144.0
2024-08-29 11:00:00,70.9,70.94,70.81,70.81,51042.0,68.9392,68.9781,68.8517,68.8517,51042.0
2024-08-29 11:10:00,70.81,70.98,70.79,70.95,61819.0,68.8517,69.017,68.8322,68.9878,61819.0
2024-08-29 11:20:00,70.96,70.97,70.88,70.95,31885.0,68.9975,69.0073,68.9197,68.9878,31885.0
2024-08-29 11:30:00,70.95,70.99,70.88,70.95,48396.0,68.9878,69.0267,68.9197,68.9878,48396.0
2024-08-29 11:40:00,70.95,70.98,70.89,70.95,31845.0,68.9878,69.017,68.9295,68.9878,31845.0
2024-08-29 11:50:00,70.95,70.98,70.9,70.96,36970.0,68.9878,69.017,68.9392,68.9975,36970.0
2024-08-29 12:00:00,70.97,70.97,70.91,70.91,19555.0,69.0073,69.0073,68.9489,68.9489,19555.0
2024-08-29 12:10:00,70.92,71.05,70.92,71.02,38690.0,68.9586,69.085,68.9586,69.0559,38690.0
2024-08-29 12:20:00,71.02,71.04,71.0,71.01,13152.0,69.0559,69.0753,69.0364,69.0461,13152.0
2024-08-29 12:30:00,71.01,71.04,70.98,71.01,20202.0,69.0461,69.0753,69.017,69.0461,20202.0
2024-08-29 12:40:00,71.01,71.02,70.96,70.98,16741.0,69.0461,69.0559,68.9975,69.017,16741.0
2024-08-29 12:50:00,70.97,71.01,70.91,70.92,13925.0,69.0073,69.0461,68.9489,68.9586,13925.0
2024-08-29 13:00:00,70.92,70.95,70.88,70.93,10571.0,68.9586,68.9878,68.9197,68.9684,10571.0
2024-08-29 13:10:00,70.93,70.95,70.89,70.89,15944.0,68.9684,68.9878,68.9295,68.9295,15944.0
2024-08-29 13:20:00,70.89,70.93,70.83,70.89,42675.0,68.9295,68.9684,68.8711,68.9295,42675.0
2024-08-29 13:30:00,70.9,70.94,70.87,70.93,31210.0,68.9392,68.9781,68.91,68.9684,31210.0
2024-08-29 13:40:00,70.94,71.05,70.92,71.04,28670.0,68.9781,69.085,68.9586,69.0753,28670.0
2024-08-29 13:50:00,71.04,71.09,71.0,71.06,83219.0,69.0753,69.1239,69.0364,69.0948,83219.0
2024-08-29 14:00:00,71.06,71.11,71.0,71.08,22577.0,69.0948,69.1434,69.0364,69.1142,22577.0
2024-08-29 14:10:00,71.07,71.13,71.01,71.12,22316.0,69.1045,69.1628,69.0461,69.1531,22316.0
2024-08-29 14:20:00,71.12,71.13,71.03,71.03,40960.0,69.1531,69.1628,69.0656,69.0656,40960.0
2024-08-29 14:30:00,71.03,71.03,70.9,70.9,42873.0,69.0656,69.0656,68.9392,68.9392,42873.0
2024-08-29 14:40:00,70.9,70.93,70.84,70.85,43724.0,68.9392,68.9684,68.8808,68.8906,43724.0
2024-08-29 14:50:00,70.86,70.89,70.82,70.89,38984.0,68.9003,68.9295,68.8614,68.9295,38984.0
2024-08-29 15:00:00,70.88,70.89,70.79,70.87,37577.0,68.9197,68.9295,68.8322,68.91,37577.0
2024-08-29 15:10:00,70.87,70.96,70.83,70.93,52484.0,68.91,68.9975,68.8711,68.9684,52484.0
2024-08-29 15:20:00,70.92,70.93,70.8,70.9,50244.0,68.9586,68.9684,68.842,68.9392,50244.0
2024-08-29 15:30:00,70.91,70.93,70.81,70.81,49715.0,68.9489,68.9684,68.8517,68.8517,49715.0
2024-08-29 15:40:00,70.81,70.84,70.73,70.76,58119.0,68.8517,68.8808,68.7739,68.8031,58119.0
2024-08-29 15:50:00,70.77,70.97,70.72,70.74,592661.0,68.8128,69.0073,68.7642,68.7836,592661.0
2024-08-30 09:30:00,70.95,71.06,70.64,71.05,90816.0,68.9878,69.0948,68.6864,69.085,90816.0
2024-08-30 09:40:00,71.06,71.11,71.01,71.04,33698.0,69.0948,69.1434,69.0461,69.0753,33698.0
2024-08-30 09:50:00,71.03,71.13,71.02,71.06,51961.0,69.0656,69.1628,69.0559,69.0948,51961.0
2024-08-30 10:00:00,71.08,71.36,71.08,71.24,67343.0,69.1142,69.3865,69.1142,69.2698,67343.0
2024-08-30 10:10:00,71.24,71.38,71.24,71.38,37460.0,69.2698,69.4059,69.2698,69.4059,37460.0
2024-08-30 10:20:00,71.38,71.53,71.38,71.44,50238.0,69.4059,69.5518,69.4059,69.4643,50238.0
2024-08-30 10:30:00,71.43,71.48,71.37,71.46,47958.0,69.4545,69.5031,69.3962,69.4837,47958.0
2024-08-30 10:40:00,71.47,71.54,71.44,71.45,54541.0,69.4934,69.5615,69.4643,69.474,54541.0
2024-08-30 10:50:00,71.47,71.48,71.35,71.4,55265.0,69.4934,69.5031,69.3767,69.4254,55265.0
2024-08-30 11:00:00,71.39,71.45,71.26,71.26,55416.0,69.4156,69.474,69.2892,69.2892,55416.0
2024-08-30 11:10:00,71.26,71.45,71.25,71.38,62597.0,69.2892,69.474,69.2795,69.4059,62597.0
2024-08-30 11:20:00,71.37,71.4,71.2,71.32,38975.0,69.3962,69.4254,69.2309,69.3476,38975.0
2024-08-30 11:30:00,71.31,71.32,71.13,71.16,42682.0,69.3379,69.3476,69.1628,69.192,42682.0
2024-08-30 11:40:00,71.16,71.21,71.14,71.16,40825.0,69.192,69.2406,69.1726,69.192,40825.0
2024-08-30 11:50:00,71.17,71.3,71.13,71.29,34128.0,69.2017,69.3281,69.1628,69.3184,34128.0
2024-08-30 12:00:00,71.28,71.31,71.22,71.23,27465.0,69.3087,69.3379,69.2503,69.2601,27465.0
2024-08-30 12:10:00,71.25,71.27,71.18,71.22,24566.0,69.2795,69.299,69.2114,69.2503,24566.0
2024-08-30 12:20:00,71.22,71.23,71.1,71.12,17065.0,69.2503,69.2601,69.1337,69.1531,17065.0
2024-08-30 12:30:00,71.11,71.13,71.03,71.13,31680.0,69.1434,69.1628,69.0656,69.1628,31680.0
2024-08-30 12:40:00,71.14,71.2,71.12,71.17,13833.0,69.1726,69.2309,69.1531,69.2017,13833.0
2024-08-30 12:50:00,71.17,71.28,71.15,71.26,16166.0,69.2017,69.3087,69.1823,69.2892,16166.0
2024-08-30 13:00:00,71.27,71.37,71.26,71.34,14157.0,69.299,69.3962,69.2892,69.367,14157.0
2024-08-30 13:10:00,71.35,71.39,71.29,71.35,22877.0,69.3767,69.4156,69.3184,69.3767,22877.0
2024-08-30 13:20:00,71.35,71.37,71.31,71.33,21842.0,69.3767,69.3962,69.3379,69.3573,21842.0
2024-08-30 13:30:00,71.33,71.35,71.29,71.3,29568.0,69.3573,69.3767,69.3184,69.3281,29568.0
2024-08-30 13:40:00,71.3,71.37,71.29,71.31,35724.0,69.3281,69.3962,69.3184,69.3379,35724.0
2024-08-30 13:50:00,71.31,71.36,71.3,71.33,26033.0,69.3379,69.3865,69.3281,69.3573,26033.0
2024-08-30 14:00:00,71.33,71.33,71.23,71.3,21681.0,69.3573,69.3573,69.2601,69.3281,21681.0
2024-08-30 14:10:00,71.3,71.35,71.26,71.34,17865.0,69.3281,69.3767,69.2892,69.367,17865.0
2024-08-30 14:20:00,71.34,71.34,71.25,71.27,26839.0,69.367,69.367,69.2795,69.299,26839.0
2024-08-30 14:30:00,71.27,71.3,71.26,71.29,22229.0,69.299,69.3281,69.2892,69.3184,22229.0
2024-08-30 14:40:00,71.28,71.42,71.27,71.42,28755.0,69.3087,69.4448,69.299,69.4448,28755.0
2024-08-30 14:50:00,71.42,71.45,71.37,71.38,27576.0,69.4448,69.474,69.3962,69.4059,27576.0
2024-08-30 15:00:00,71.38,71.49,71.37,71.48,28101.0,69.4059,69.5129,69.3962,69.5031,28101.0
2024-08-30 15:10:00,71.48,71.6,71.48,71.58,76823.0,69.5031,69.6198,69.5031,69.6004,76823.0
2024-08-30 15:20:00,71.59,71.7,71.58,71.67,65845.0,69.6101,69.7171,69.6004,69.6879,65845.0
2024-08-30 15:30:00,71.67,71.75,71.6,71.68,55903.0,69.6879,69.7657,69.6198,69.6976,55903.0
2024-08-30 15:40:00,71.67,71.74,71.63,71.73,75099.0,69.6879,69.756,69.649,69.7462,75099.0
2024-08-30 15:50:00,71.74,71.98,71.68,71.78,708665.0,69.756,69.9893,69.6976,69.7949,708665.0
2024-09-03 09:30:00,71.92,71.98,71.44,71.5,143367.0,69.931,69.9893,69.4643,69.5226,143367.0
2024-09-03 09:40:00,71.5,71.66,71.49,71.54,35961.0,69.5226,69.6782,69.5129,69.5615,35961.0
2024-09-03 09:50:00,71.55,71.76,71.54,71.69,67033.0,69.5712,69.7754,69.5615,69.7073,67033.0
2024-09-03 10:00:00,71.69,71.96,71.68,71.89,57873.0,69.7073,69.9699,69.6976,69.9018,57873.0
2024-09-03 10:10:00,71.87,72.05,71.87,72.0,46373.0,69.8824,70.0574,69.8824,70.0088,46373.0
2024-09-03 10:20:00,72.0,72.04,71.88,71.93,49788.0,70.0088,70.0477,69.8921,69.9407,49788.0
2024-09-03 10:30:00,71.92,71.98,71.85,71.97,33169.0,69.931,69.9893,69.8629,69.9796,33169.0
2024-09-03 10:40:00,71.97,72.2,71.91,72.2,73200.0,69.9796,70.2032,69.9213,70.2032,73200.0
2024-09-03 10:50:00,72.2,72.27,72.05,72.27,46836.0,70.2032,70.2713,70.0574,70.2713,46836.0
2024-09-03 11:00:00,72.26,72.32,72.16,72.18,107626.0,70.2616,70.3199,70.1643,70.1838,107626.0
2024-09-03 11:10:00,72.2,72.2,72.08,72.1,25551.0,70.2032,70.2032,70.0866,70.106,25551.0
2024-09-03 11:20:00,72.12,72.24,72.11,72.19,26858.0,70.1254,70.2421,70.1157,70.1935,26858.0
2024-09-03 11:30:00,72.19,72.23,72.12,72.19,31694.0,70.1935,70.2324,70.1254,70.1935,31694.0
2024-09-03 11:40:00,72.2,72.21,72.15,72.19,20629.0,70.2032,70.213,70.1546,70.1935,20629.0
2024-09-03 11:50:00,72.18,72.22,72.1,72.16,21784.0,70.1838,70.2227,70.106,70.1643,21784.0
2024-09-03 12:00:00,72.15,72.34,72.11,72.27,56192.0,70.1546,70.3394,70.1157,70.2713,56192.0
2024-09-03 12:10:00,72.28,72.41,72.25,72.38,71864.0,70.281,70.4074,70.2519,70.3783,71864.0
2024-09-03 12:20:00,72.39,72.42,72.27,72.29,49710.0,70.388,70.4172,70.2713,70.2907,49710.0
2024-09-03 12:30:00,72.28,72.31,72.23,72.27,39249.0,70.281,70.3102,70.2324,70.2713,39249.0
2024-09-03 12:40:00,72.28,72.29,72.08,72.12,47893.0,70.281,70.2907,70.0866,70.1254,47893.0
2024-09-03 12:50:00,72.11,72.15,72.06,72.13,60025.0,70.1157,70.1546,70.0671,70.1352,60025.0
2024-09-03 13:00:00,72.13,72.17,72.1,72.12,47009.0,70.1352,70.1741,70.106,70.1254,47009.0
2024-09-03 13:10:00,72.11,72.2,72.09,72.16,42196.0,70.1157,70.2032,70.0963,70.1643,42196.0
2024-09-03 13:20:00,72.15,72.23,72.13,72.21,28540.0,70.1546,70.2324,70.1352,70.213,28540.0
2024-09-03 13:30:00,72.2,72.23,72.07,72.12,68773.0,70.2032,70.2324,70.0768,70.1254,68773.0
2024-09-03 13:40:00,72.11,72.13,72.03,72.09,111483.0,70.1157,70.1352,70.0379,70.0963,111483.0
2024-09-03 13:50:00,72.09,72.17,72.06,72.12,55021.0,70.0963,70.1741,70.0671,70.1254,55021.0
2024-09-03 14:00:00,72.12,72.14,72.06,72.14,38877.0,70.1254,70.1449,70.0671,70.1449,38877.0
2024-09-03 14:10:00,72.15,72.2,72.1,72.19,48127.0,70.1546,70.2032,70.106,70.1935,48127.0
2024-09-03 14:20:00,72.18,72.22,72.14,72.14,41370.0,70.1838,70.2227,70.1449,70.1449,41370.0
2024-09-03 14:30:00,72.14,72.16,72.08,72.1,49632.0,70.1449,70.1643,70.0866,70.106,49632.0
2024-09-03 14:40:00,72.11,72.18,72.1,72.14,39899.0,70.1157,70.1838,70.106,70.1449,39899.0
2024-09-03 14:50:00,72.14,72.16,72.02,72.04,40190.0,70.1449,70.1643,70.0282,70.0477,40190.0
2024-09-03 15:00:00,72.04,72.05,71.97,72.0,82709.0,70.0477,70.0574,69.9796,70.0088,82709.0
2024-09-03 15:10:00,72.01,72.11,72.0,72.11,67721.0,70.0185,70.1157,70.0088,70.1157,67721.0
2024-09-03 15:20:00,72.11,72.19,72.1,72.18,61341.0,70.1157,70.1935,70.106,70.1838,61341.0
2024-09-03 15:30:00,72.18,72.2,71.94,71.97,170049.0,70.1838,70.2032,69.9504,69.9796,170049.0
2024-09-03 15:40:00,71.97,72.04,71.9,72.0,114232.0,69.9796,70.0477,69.9115,70.0088,114232.0
2024-09-03 15:50:00,72.0,72.29,71.94,72.27,676605.0,70.0088,70.2907,69.9504,70.2713,676605.0
2024-09-04 09:30:00,72.49,74.72,72.47,74.42,851481.0,70.4852,72.6535,70.4658,72.3618,851481.0
2024-09-04 09:40:00,74.42,74.61,74.0,74.14,275913.0,72.3618,72.5466,71.9535,72.0896,275913.0
2024-09-04 09:50:00,74.16,74.67,74.13,74.67,250983.0,72.109,72.6049,72.0799,72.6049,250983.0
2024-09-04 10:00:00,74.66,74.78,74.53,74.62,427529.0,72.5952,72.7119,72.4688,72.5563,427529.0
2024-09-04 10:10:00,74.61,74.78,74.5,74.65,180393.0,72.5466,72.7119,72.4396,72.5855,180393.0
2024-09-04 10:20:00,74.66,75.03,74.65,74.96,217465.0,72.5952,72.955,72.5855,72.8869,217465.0
2024-09-04 10:30:00,74.97,75.29,74.9,75.25,175743.0,72.8966,73.2078,72.8286,73.1689,175743.0
2024-09-04 10:40:00,75.26,75.4,75.24,75.36,184968.0,73.1786,73.3147,73.1592,73.2758,184968.0
2024-09-04 10:50:00,75.36,75.54,75.28,75.36,251222.0,73.2758,73.4509,73.1981,73.2758,251222.0
2024-09-04 11:00:00,75.36,75.46,75.18,75.41,177476.0,73.2758,73.3731,73.1008,73.3245,177476.0
2024-09-04 11:10:00,75.4,75.51,75.34,75.35,111974.0,73.3147,73.4217,73.2564,73.2661,111974.0
2024-09-04 11:20:00,75.36,75.68,75.33,75.63,136552.0,73.2758,73.587,73.2467,73.5384,136552.0
2024-09-04 11:30:00,75.59,75.61,75.38,75.48,113089.0,73.4995,73.5189,73.2953,73.3925,113089.0
2024-09-04 11:40:00,75.51,75.52,75.38,75.42,87743.0,73.4217,73.4314,73.2953,73.3342,87743.0
2024-09-04 11:50:00,75.41,75.66,75.41,75.49,88446.0,73.3245,73.5675,73.3245,73.4022,88446.0
2024-09-04 12:00:00,75.48,75.53,75.35,75.37,77915.0,73.3925,73.4411,73.2661,73.2856,77915.0
2024-09-04 12:10:00,75.38,75.52,75.33,75.39,75718.0,73.2953,73.4314,73.2467,73.305,75718.0
2024-09-04 12:20:00,75.39,75.45,75.16,75.16,48887.0,73.305,73.3634,73.0814,73.0814,48887.0
2024-09-04 12:30:00,75.16,75.3,75.15,75.2,61539.0,73.0814,73.2175,73.0717,73.1203,61539.0
2024-09-04 12:40:00,75.2,75.29,75.18,75.22,49257.0,73.1203,73.2078,73.1008,73.1397,49257.0
2024-09-04 12:50:00,75.22,75.23,75.05,75.08,42727.0,73.1397,73.1494,72.9744,73.0036,42727.0
2024-09-04 13:00:00,75.07,75.09,74.94,74.96,39358.0,72.9939,73.0133,72.8675,72.8869,39358.0
2024-09-04 13:10:00,74.97,75.02,74.92,74.98,73074.0,72.8966,72.9452,72.848,72.9064,73074.0
2024-09-04 13:20:00,74.97,75.08,74.91,75.01,82846.0,72.8966,73.0036,72.8383,72.9355,82846.0
2024-09-04 13:30:00,75.0,75.01,74.74,74.75,56883.0,72.9258,72.9355,72.673,72.6827,56883.0
2024-09-04 13:40:00,74.75,74.91,74.72,74.86,59924.0,72.6827,72.8383,72.6535,72.7897,59924.0
2024-09-04 13:50:00,74.86,75.04,74.86,74.95,45702.0,72.7897,72.9647,72.7897,72.8772,45702.0
2024-09-04 14:00:00,74.95,75.14,74.94,75.1,66984.0,72.8772,73.0619,72.8675,73.023,66984.0
2024-09-04 14:10:00,75.1,75.15,75.09,75.12,55244.0,73.023,73.0717,73.0133,73.0425,55244.0
2024-09-04 14:20:00,75.12,75.15,75.05,75.06,53294.0,73.0425,73.0717,72.9744,72.9841,53294.0
2024-09-04 14:30:00,75.06,75.11,75.04,75.09,36636.0,72.9841,73.0328,72.9647,73.0133,36636.0
2024-09-04 14:40:00,75.09,75.18,75.05,75.17,49248.0,73.0133,73.1008,72.9744,73.0911,49248.0
2024-09-04 14:50:00,75.17,75.17,75.05,75.06,37684.0,73.0911,73.0911,72.9744,72.9841,37684.0
2024-09-04 15:00:00,75.06,75.09,74.97,75.05,38090.0,72.9841,73.0133,72.8966,72.9744,38090.0
2024-09-04 15:10:00,75.05,75.05,75.0,75.04,63512.0,72.9744,72.9744,72.9258,72.9647,63512.0
2024-09-04 15:20:00,75.04,75.23,75.02,75.17,69271.0,72.9647,73.1494,72.9452,73.0911,69271.0
2024-09-04 15:30:00,75.17,75.22,75.11,75.18,105521.0,73.0911,73.1397,73.0328,73.1008,105521.0
2024-09-04 15:40:00,75.17,75.31,75.11,75.28,149847.0,73.0911,73.2272,73.0328,73.1981,149847.0
2024-09-04 15:50:00,75.28,75.34,74.99,75.24,760299.0,73.1981,73.2564,72.9161,73.1592,760299.0
2024-09-05 09:30:00,75.27,75.68,75.19,75.61,274671.0,73.1883,73.587,73.1105,73.5189,274671.0
2024-09-05 09:40:00,75.62,75.73,75.44,75.44,133754.0,73.5287,73.6356,73.3536,73.3536,133754.0
2024-09-05 09:50:00,75.45,75.53,75.28,75.36,87337.0,73.3634,73.4411,73.1981,73.2758,87337.0
2024-09-05 10:00:00,75.32,75.37,75.03,75.17,117869.0,73.2369,73.2856,72.955,73.0911,117869.0
2024-09-05 10:10:00,75.16,75.28,75.12,75.2,92453.0,73.0814,73.1981,73.0425,73.1203,92453.0
2024-09-05 10:20:00,75.2,75.28,75.15,75.25,50531.0,73.1203,73.1981,73.0717,73.1689,50531.0
2024-09-05 10:30:00,75.25,75.26,75.05,75.07,86381.0,73.1689,73.1786,72.9744,72.9939,86381.0
2024-09-05 10:40:00,75.07,75.15,74.9,74.9,125391.0,72.9939,73.0717,72.8286,72.8286,125391.0
2024-09-05 10:50:00,74.9,74.96,74.78,74.84,87201.0,72.8286,72.8869,72.7119,72.7702,87201.0
2024-09-05 11:00:00,74.84,74.86,74.74,74.83,109901.0,72.7702,72.7897,72.673,72.7605,109901.0
2024-09-05 11:10:00,74.83,74.87,74.75,74.81,101214.0,72.7605,72.7994,72.6827,72.7411,101214.0
2024-09-05 11:20:00,74.87,74.94,74.81,74.83,112590.0,72.7994,72.8675,72.7411,72.7605,112590.0
2024-09-05 11:30:00,74.84,74.89,74.65,74.65,98322.0,72.7702,72.8188,72.5855,72.5855,98322.0
2024-09-05 11:40:00,74.64,74.8,74.52,74.8,253250.0,72.5758,72.7313,72.4591,72.7313,253250.0
2024-09-05 11:50:00,74.81,74.84,74.7,74.73,48901.0,72.7411,72.7702,72.6341,72.6633,48901.0
2024-09-05 12:00:00,74.73,74.81,74.68,74.81,73005.0,72.6633,72.7411,72.6146,72.7411,73005.0
2024-09-05 12:10:00,74.81,74.91,74.78,74.91,63446.0,72.7411,72.8383,72.7119,72.8383,63446.0
2024-09-05 12:20:00,74.91,74.98,74.89,74.96,50956.0,72.8383,72.9064,72.8188,72.8869,50956.0
2024-09-05 12:30:00,74.97,75.03,74.93,75.01,48451.0,72.8966,72.955,72.8577,72.9355,48451.0
2024-09-05 12:40:00,75.02,75.06,74.98,75.06,36012.0,72.9452,72.9841,72.9064,72.9841,36012.0
2024-09-05 12:50:00,75.06,75.16,75.05,75.15,69832.0,72.9841,73.0814,72.9744,73.0717,69832.0
2024-09-05 13:00:00,75.15,75.19,75.14,75.17,49822.0,73.0717,73.1105,73.0619,73.0911,49822.0
2024-09-05 13:10:00,75.17,75.17,74.98,75.02,69036.0,73.0911,73.0911,72.9064,72.9452,69036.0
2024-09-05 13:20:00,75.03,75.07,74.98,74.99,50992.0,72.955,72.9939,72.9064,72.9161,50992.0
2024-09-05 13:30:00,74.99,75.22,74.97,75.21,128853.0,72.9161,73.1397,72.8966,73.13,128853.0
2024-09-05 13:40:00,75.22,75.31,75.2,75.25,46500.0,73.1397,73.2272,73.1203,73.1689,46500.0
2024-09-05 13:50:00,75.25,75.29,75.22,75.28,49372.0,73.1689,73.2078,73.1397,73.1981,49372.0
2024-09-05 14:00:00,75.29,75.32,75.22,75.31,38619.0,73.2078,73.2369,73.1397,73.2272,38619.0
2024-09-05 14:10:00,75.31,75.33,75.23,75.27,37197.0,73.2272,73.2467,73.1494,73.1883,37197.0
2024-09-05 14:20:00,75.26,75.27,75.18,75.23,47140.0,73.1786,73.1883,73.1008,73.1494,47140.0
2024-09-05 14:30:00,75.23,75.33,75.19,75.32,49521.0,73.1494,73.2467,73.1105,73.2369,49521.0
2024-09-05 14:40:00,75.31,75.33,75.17,75.2,68023.0,73.2272,73.2467,73.0911,73.1203,68023.0
2024-09-05 14:50:00,75.2,75.23,75.17,75.19,60484.0,73.1203,73.1494,73.0911,73.1105,60484.0
2024-09-05 15:00:00,75.18,75.26,75.1,75.2,106962.0,73.1008,73.1786,73.023,73.1203,106962.0
2024-09-05 15:10:00,75.2,75.22,75.08,75.09,84802.0,73.1203,73.1397,73.0036,73.0133,84802.0
2024-09-05 15:20:00,75.08,75.13,75.07,75.12,74791.0,73.0036,73.0522,72.9939,73.0425,74791.0
2024-09-05 15:30:00,75.12,75.18,75.06,75.06,83893.0,73.0425,73.1008,72.9841,72.9841,83893.0
2024-09-05 15:40:00,75.05,75.05,74.96,75.02,129987.0,72.9744,72.9744,72.8869,72.9452,129987.0
2024-09-05 15:50:00,75.01,75.09,74.84,75.08,639340.0,72.9355,73.0133,72.7702,73.0036,639340.0
2024-09-06 09:30:00,75.22,75.49,75.06,75.42,143498.0,73.1397,73.4022,72.9841,73.3342,143498.0
2024-09-06 09:40:00,75.41,75.66,75.36,75.44,105654.0,73.3245,73.5675,73.2758,73.3536,105654.0
2024-09-06 09:50:00,75.42,75.51,75.33,75.51,54978.0,73.3342,73.4217,73.2467,73.4217,54978.0
2024-09-06 10:00:00,75.51,75.54,75.29,75.5,76143.0,73.4217,73.4509,73.2078,73.412,76143.0
2024-09-06 10:10:00,75.5,75.65,75.47,75.62,117668.0,73.412,73.5578,73.3828,73.5287,117668.0
2024-09-06 10:20:00,75.62,75.64,75.48,75.56,65041.0,73.5287,73.5481,73.3925,73.4703,65041.0
2024-09-06 10:30:00,75.57,75.58,75.35,75.38,105099.0,73.48,73.4898,73.2661,73.2953,105099.0
2024-09-06 10:40:00,75.38,75.51,75.35,75.38,53057.0,73.2953,73.4217,73.2661,73.2953,53057.0
2024-09-06 10:50:00,75.39,75.5,75.34,75.42,99731.0,73.305,73.412,73.2564,73.3342,99731.0
2024-09-06 11:00:00,75.42,75.68,75.41,75.51,84194.0,73.3342,73.587,73.3245,73.4217,84194.0
2024-09-06 11:10:00,75.51,75.54,75.44,75.53,88429.0,73.4217,73.4509,73.3536,73.4411,88429.0
2024-09-06 11:20:00,75.54,75.63,75.53,75.56,57188.0,73.4509,73.5384,73.4411,73.4703,57188.0
2024-09-06 11:30:00,75.56,75.62,75.51,75.53,75344.0,73.4703,73.5287,73.4217,73.4411,75344.0
2024-09-06 11:40:00,75.54,75.58,75.41,75.45,74768.0,73.4509,73.4898,73.3245,73.3634,74768.0
2024-09-06 11:50:00,75.45,75.48,75.36,75.44,62138.0,73.3634,73.3925,73.2758,73.3536,62138.0
2024-09-06 12:00:00,75.44,75.53,75.42,75.43,81831.0,73.3536,73.4411,73.3342,73.3439,81831.0
2024-09-06 12:10:00,75.44,75.5,75.41,75.5,89524.0,73.3536,73.412,73.3245,73.412,89524.0
2024-09-06 12:20:00,75.5,75.56,75.41,75.55,75030.0,73.412,73.4703,73.3245,73.4606,75030.0
2024-09-06 12:30:00,75.56,75.59,75.51,75.53,61930.0,73.4703,73.4995,73.4217,73.4411,61930.0
2024-09-06 12:40:00,75.53,75.57,75.5,75.55,51137.0,73.4411,73.48,73.412,73.4606,51137.0
2024-09-06 12:50:00,75.55,75.62,75.54,75.57,67412.0,73.4606,73.5287,73.4509,73.48,67412.0
2024-09-06 13:00:00,75.58,75.6,75.38,75.46,116341.0,73.4898,73.5092,73.2953,73.3731,116341.0
2024-09-06 13:10:00,75.45,75.59,75.44,75.56,113267.0,73.3634,73.4995,73.3536,73.4703,113267.0
2024-09-06 13:20:00,75.56,75.59,75.5,75.56,120329.0,73.4703,73.4995,73.412,73.4703,120329.0
2024-09-06 13:30:00,75.56,75.58,75.49,75.51,47985.0,73.4703,73.4898,73.4022,73.4217,47985.0
2024-09-06 13:40:00,75.51,75.57,75.51,75.56,39986.0,73.4217,73.48,73.4217,73.4703,39986.0
2024-09-06 13:50:00,75.56,75.76,75.55,75.72,80871.0,73.4703,73.6648,73.4606,73.6259,80871.0
2024-09-06 14:00:00,75.7,75.72,75.62,75.67,64232.0,73.6064,73.6259,73.5287,73.5773,64232.0
2024-09-06 14:10:00,75.66,75.72,75.63,75.7,87697.0,73.5675,73.6259,73.5384,73.6064,87697.0
2024-09-06 14:20:00,75.7,75.8,75.66,75.76,64883.0,73.6064,73.7037,73.5675,73.6648,64883.0
2024-09-06 14:30:00,75.77,75.86,75.74,75.85,109497.0,73.6745,73.762,73.6453,73.7523,109497.0
2024-09-06 14:40:00,75.85,75.94,75.75,75.77,195260.0,73.7523,73.8398,73.6551,73.6745,195260.0
2024-09-06 14:50:00,75.77,75.84,75.73,75.8,69115.0,73.6745,73.7426,73.6356,73.7037,69115.0
2024-09-06 15:00:00,75.79,75.82,75.76,75.77,69800.0,73.694,73.7231,73.6648,73.6745,69800.0
2024-09-06 15:10:00,75.77,75.78,75.56,75.57,102171.0,73.6745,73.6842,73.4703,73.48,102171.0
2024-09-06 15:20:00,75.56,75.57,75.39,75.56,147864.0,73.4703,73.48,73.305,73.4703,147864.0
2024-09-06 15:30:00,75.56,75.56,75.25,75.27,73860.0,73.4703,73.4703,73.1689,73.1883,73860.0
2024-09-06 15:40:00,75.26,75.3,75.15,75.29,149004.0,73.1786,73.2175,73.0717,73.2078,149004.0
2024-09-06 15:50:00,75.28,75.36,75.16,75.33,825465.0,73.1981,73.2758,73.0814,73.2467,825465.0
2024-09-09 09:30:00,75.1,75.5,74.87,75.13,321986.0,73.023,73.412,72.7994,73.0522,321986.0
2024-09-09 09:40:00,75.17,75.5,75.12,75.47,59222.0,73.0911,73.412,73.0425,73.3828,59222.0
2024-09-09 09:50:00,75.47,75.54,75.32,75.32,63574.0,73.3828,73.4509,73.2369,73.2369,63574.0
2024-09-09 10:00:00,75.32,75.37,75.18,75.25,70349.0,73.2369,73.2856,73.1008,73.1689,70349.0
2024-09-09 10:10:00,75.25,75.26,75.1,75.2,154954.0,73.1689,73.1786,73.023,73.1203,154954.0
2024-09-09 10:20:00,75.21,75.38,75.19,75.32,70875.0,73.13,73.2953,73.1105,73.2369,70875.0
2024-09-09 10:30:00,75.31,75.47,75.31,75.45,52517.0,73.2272,73.3828,73.2272,73.3634,52517.0
2024-09-09 10:40:00,75.43,75.56,75.39,75.54,49198.0,73.3439,73.4703,73.305,73.4509,49198.0
2024-09-09 10:50:00,75.54,75.59,75.48,75.48,64258.0,73.4509,73.4995,73.3925,73.3925,64258.0
2024-09-09 11:00:00,75.48,75.49,75.31,75.31,61089.0,73.3925,73.4022,73.2272,73.2272,61089.0
2024-09-09 11:10:00,75.31,75.38,75.28,75.28,63896.0,73.2272,73.2953,73.1981,73.1981,63896.0
2024-09-09 11:20:00,75.29,75.43,75.29,75.41,72042.0,73.2078,73.3439,73.2078,73.3245,72042.0
2024-09-09 11:30:00,75.41,75.56,75.4,75.56,59335.0,73.3245,73.4703,73.3147,73.4703,59335.0
2024-09-09 11:40:00,75.56,75.69,75.54,75.62,64815.0,73.4703,73.5967,73.4509,73.5287,64815.0
2024-09-09 11:50:00,75.62,75.63,75.35,75.36,59157.0,73.5287,73.5384,73.2661,73.2758,59157.0
2024-09-09 12:00:00,75.36,75.51,75.35,75.51,65292.0,73.2758,73.4217,73.2661,73.4217,65292.0
2024-09-09 12:10:00,75.51,75.55,75.47,75.47,52166.0,73.4217,73.4606,73.3828,73.3828,52166.0
2024-09-09 12:20:00,75.47,75.48,75.38,75.42,29398.0,73.3828,73.3925,73.2953,73.3342,29398.0
2024-09-09 12:30:00,75.43,75.57,75.41,75.57,40569.0,73.3439,73.48,73.3245,73.48,40569.0
2024-09-09 12:40:00,75.56,75.66,75.56,75.58,41355.0,73.4703,73.5675,73.4703,73.4898,41355.0
2024-09-09 12:50:00,75.57,75.62,75.53,75.57,26342.0,73.48,73.5287,73.4411,73.48,26342.0
2024-09-09 13:00:00,75.58,75.59,75.48,75.56,53164.0,73.4898,73.4995,73.3925,73.4703,53164.0
2024-09-09 13:10:00,75.56,75.56,75.47,75.5,42907.0,73.4703,73.4703,73.3828,73.412,42907.0
2024-09-09 13:20:00,75.49,75.53,75.47,75.48,54640.0,73.4022,73.4411,73.3828,73.3925,54640.0
2024-09-09 13:30:00,75.48,75.61,75.47,75.58,271491.0,73.3925,73.5189,73.3828,73.4898,271491.0
2024-09-09 13:40:00,75.58,75.74,75.57,75.7,94021.0,73.4898,73.6453,73.48,73.6064,94021.0
2024-09-09 13:50:00,75.71,75.74,75.65,75.71,48362.0,73.6162,73.6453,73.5578,73.6162,48362.0
2024-09-09 14:00:00,75.71,75.77,75.68,75.7,155492.0,73.6162,73.6745,73.587,73.6064,155492.0
2024-09-09 14:10:00,75.69,75.74,75.65,75.73,74301.0,73.5967,73.6453,73.5578,73.6356,74301.0
2024-09-09 14:20:00,75.72,75.89,75.65,75.87,214619.0,73.6259,73.7912,73.5578,73.7717,214619.0
2024-09-09 14:30:00,75.87,75.96,75.85,75.95,72385.0,73.7717,73.8592,73.7523,73.8495,72385.0
2024-09-09 14:40:00,75.95,76.04,75.91,76.03,143010.0,73.8495,73.937,73.8106,73.9273,143010.0
2024-09-09 14:50:00,76.03,76.04,75.82,75.83,87980.0,73.9273,73.937,73.7231,73.7328,87980.0
2024-09-09 15:00:00,75.83,75.87,75.75,75.75,228185.0,73.7328,73.7717,73.6551,73.6551,228185.0
2024-09-09 15:10:00,75.76,75.84,75.76,75.78,108511.0,73.6648,73.7426,73.6648,73.6842,108511.0
2024-09-09 15:20:00,75.78,75.85,75.75,75.84,129490.0,73.6842,73.7523,73.6551,73.7426,129490.0
2024-09-09 15:30:00,75.84,75.9,75.77,75.79,106843.0,73.7426,73.8009,73.6745,73.694,106843.0
2024-09-09 15:40:00,75.78,75.84,75.73,75.8,137613.0,73.6842,73.7426,73.6356,73.7037,137613.0
2024-09-09 15:50:00,75.79,75.79,75.49,75.72,619917.0,73.694,73.694,73.4022,73.6259,619917.0
2024-09-10 09:30:00,75.73,76.0,75.37,75.98,218097.0,73.6356,73.8981,73.2856,73.8787,218097.0
2024-09-10 09:40:00,75.97,76.01,75.83,75.93,73992.0,73.869,73.9079,73.7328,73.8301,73992.0
2024-09-10 09:50:00,75.92,76.06,75.74,75.79,120082.0,73.8204,73.9565,73.6453,73.694,120082.0
2024-09-10 10:00:00,75.79,75.87,75.61,75.69,111779.0,73.694,73.7717,73.5189,73.5967,111779.0
2024-09-10 10:10:00,75.7,75.71,75.51,75.56,37285.0,73.6064,73.6162,73.4217,73.4703,37285.0
2024-09-10 10:20:00,75.56,75.61,75.5,75.53,29754.0,73.4703,73.5189,73.412,73.4411,29754.0
2024-09-10 10:30:00,75.52,75.62,75.5,75.61,147758.0,73.4314,73.5287,73.412,73.5189,147758.0
2024-09-10 10:40:00,75.62,75.75,75.62,75.67,38326.0,73.5287,73.6551,73.5287,73.5773,38326.0
2024-09-10 10:50:00,75.67,75.69,75.57,75.69,47302.0,73.5773,73.5967,73.48,73.5967,47302.0
2024-09-10 11:00:00,75.68,75.81,75.66,75.8,112580.0,73.587,73.7134,73.5675,73.7037,112580.0
2024-09-10 11:10:00,75.81,75.87,75.75,75.76,28875.0,73.7134,73.7717,73.6551,73.6648,28875.0
2024-09-10 11:20:00,75.76,75.76,75.67,75.72,31003.0,73.6648,73.6648,73.5773,73.6259,31003.0
2024-09-10 11:30:00,75.72,75.88,75.72,75.87,35059.0,73.6259,73.7815,73.6259,73.7717,35059.0
2024-09-10 11:40:00,75.87,75.9,75.77,75.78,34050.0,73.7717,73.8009,73.6745,73.6842,34050.0
2024-09-10 11:50:00,75.77,75.82,75.72,75.73,61032.0,73.6745,73.7231,73.6259,73.6356,61032.0
2024-09-10 12:00:00,75.73,75.73,75.45,75.5,52642.0,73.6356,73.6356,73.3634,73.412,52642.0
2024-09-10 12:10:00,75.52,75.57,75.44,75.45,24940.0,73.4314,73.48,73.3536,73.3634,24940.0
2024-09-10 12:20:00,75.45,75.52,75.41,75.51,26336.0,73.3634,73.4314,73.3245,73.4217,26336.0
2024-09-10 12:30:00,75.51,75.62,75.51,75.53,42953.0,73.4217,73.5287,73.4217,73.4411,42953.0
2024-09-10 12:40:00,75.53,75.56,75.47,75.5,33048.0,73.4411,73.4703,73.3828,73.412,33048.0
2024-09-10 12:50:00,75.5,75.54,75.48,75.52,29793.0,73.412,73.4509,73.3925,73.4314,29793.0
2024-09-10 13:00:00,75.52,75.54,75.45,75.47,30783.0,73.4314,73.4509,73.3634,73.3828,30783.0
2024-09-10 13:10:00,75.47,75.52,75.45,75.49,27868.0,73.3828,73.4314,73.3634,73.4022,27868.0
2024-09-10 13:20:00,75.49,75.49,75.42,75.45,24200.0,73.4022,73.4022,73.3342,73.3634,24200.0
2024-09-10 13:30:00,75.44,75.49,75.41,75.45,22171.0,73.3536,73.4022,73.3245,73.3634,22171.0
2024-09-10 13:40:00,75.44,75.44,75.34,75.34,20200.0,73.3536,73.3536,73.2564,73.2564,20200.0
2024-09-10 13:50:00,75.34,75.38,75.28,75.36,24374.0,73.2564,73.2953,73.1981,73.2758,24374.0
2024-09-10 14:00:00,75.37,75.42,75.31,75.33,27230.0,73.2856,73.3342,73.2272,73.2467,27230.0
2024-09-10 14:10:00,75.34,75.34,75.16,75.16,38012.0,73.2564,73.2564,73.0814,73.0814,38012.0
2024-09-10 14:20:00,75.16,75.17,75.11,75.12,35416.0,73.0814,73.0911,73.0328,73.0425,35416.0
2024-09-10 14:30:00,75.12,75.24,75.11,75.14,85225.0,73.0425,73.1592,73.0328,73.0619,85225.0
2024-09-10 14:40:00,75.15,75.15,75.07,75.08,57093.0,73.0717,73.0717,72.9939,73.0036,57093.0
2024-09-10 14:50:00,75.09,75.1,74.94,74.98,74996.0,73.0133,73.023,72.8675,72.9064,74996.0
2024-09-10 15:00:00,74.98,74.99,74.92,74.98,68066.0,72.9064,72.9161,72.848,72.9064,68066.0
2024-09-10 15:10:00,74.97,75.08,74.96,75.06,35472.0,72.8966,73.0036,72.8869,72.9841,35472.0
2024-09-10 15:20:00,75.05,75.08,74.99,75.02,39909.0,72.9744,73.0036,72.9161,72.9452,39909.0
2024-09-10 15:30:00,75.02,75.23,74.99,75.23,85399.0,72.9452,73.1494,72.9161,73.1494,85399.0
2024-09-10 15:40:00,75.23,75.33,75.18,75.3,108721.0,73.1494,73.2467,73.1008,73.2175,108721.0
2024-09-10 15:50:00,75.3,75.34,75.11,75.13,489295.0,73.2175,73.2564,73.0328,73.0522,489295.0
2024-09-11 09:30:00,75.2,75.2,74.36,74.47,113134.0,73.1203,73.1203,72.3035,72.4105,113134.0
2024-09-11 09:40:00,74.48,74.51,74.13,74.19,65538.0,72.4202,72.4494,72.0799,72.1382,65538.0
2024-09-11 09:50:00,74.19,74.29,74.01,74.01,46304.0,72.1382,72.2354,71.9632,71.9632,46304.0
2024-09-11 10:00:00,74.01,74.27,73.93,74.22,86324.0,71.9632,72.216,71.8854,72.1674,86324.0
2024-09-11 10:10:00,74.21,74.25,74.04,74.06,37108.0,72.1576,72.1965,71.9923,72.0118,37108.0
2024-09-11 10:20:00,74.06,74.12,73.82,73.85,55816.0,72.0118,72.0701,71.7784,71.8076,55816.0
2024-09-11 10:30:00,73.85,73.89,73.77,73.89,59739.0,71.8076,71.8465,71.7298,71.8465,59739.0
2024-09-11 10:40:00,73.88,73.9,73.76,73.8,79466.0,71.8368,71.8562,71.7201,71.759,79466.0
2024-09-11 10:50:00,73.79,73.89,73.78,73.81,100139.0,71.7493,71.8465,71.7395,71.7687,100139.0
2024-09-11 11:00:00,73.82,73.87,73.74,73.84,28112.0,71.7784,71.8271,71.7006,71.7979,28112.0
2024-09-11 11:10:00,73.85,73.96,73.79,73.89,54466.0,71.8076,71.9146,71.7493,71.8465,54466.0
2024-09-11 11:20:00,73.88,73.96,73.81,73.89,96596.0,71.8368,71.9146,71.7687,71.8465,96596.0
2024-09-11 11:30:00,73.89,73.92,73.84,73.9,63321.0,71.8465,71.8757,71.7979,71.8562,63321.0
2024-09-11 11:40:00,73.91,74.01,73.91,73.93,45313.0,71.8659,71.9632,71.8659,71.8854,45313.0
2024-09-11 11:50:00,73.93,73.98,73.8,73.84,93514.0,71.8854,71.934,71.759,71.7979,93514.0
2024-09-11 12:00:00,73.84,74.08,73.84,74.02,78841.0,71.7979,72.0312,71.7979,71.9729,78841.0
2024-09-11 12:10:00,74.02,74.06,73.86,73.89,44693.0,71.9729,72.0118,71.8173,71.8465,44693.0
2024-09-11 12:20:00,73.9,73.95,73.86,73.9,21852.0,71.8562,71.9048,71.8173,71.8562,21852.0
2024-09-11 12:30:00,73.9,73.95,73.86,73.95,25217.0,71.8562,71.9048,71.8173,71.9048,25217.0
2024-09-11 12:40:00,73.95,74.01,73.94,73.98,20531.0,71.9048,71.9632,71.8951,71.934,20531.0
2024-09-11 12:50:00,73.99,74.08,73.98,74.06,44248.0,71.9437,72.0312,71.934,72.0118,44248.0
2024-09-11 13:00:00,74.06,74.15,74.05,74.12,36276.0,72.0118,72.0993,72.0021,72.0701,36276.0
2024-09-11 13:10:00,74.12,74.13,74.05,74.06,18991.0,72.0701,72.0799,72.0021,72.0118,18991.0
2024-09-11 13:20:00,74.05,74.07,73.97,74.0,28994.0,72.0021,72.0215,71.9243,71.9535,28994.0
2024-09-11 13:30:00,73.99,74.09,73.99,74.06,38261.0,71.9437,72.041,71.9437,72.0118,38261.0
2024-09-11 13:40:00,74.06,74.08,74.02,74.07,23983.0,72.0118,72.0312,71.9729,72.0215,23983.0
2024-09-11 13:50:00,74.08,74.09,73.9,73.97,41662.0,72.0312,72.041,71.8562,71.9243,41662.0
2024-09-11 14:00:00,73.97,74.01,73.92,73.98,28102.0,71.9243,71.9632,71.8757,71.934,28102.0
2024-09-11 14:10:00,73.99,74.02,73.96,73.99,31485.0,71.9437,71.9729,71.9146,71.9437,31485.0
2024-09-11 14:20:00,73.98,74.07,73.96,74.02,141210.0,71.934,72.0215,71.9146,71.9729,141210.0
2024-09-11 14:30:00,74.02,74.09,74.0,74.06,99800.0,71.9729,72.041,71.9535,72.0118,99800.0
2024-09-11 14:40:00,74.08,74.18,74.06,74.16,65801.0,72.0312,72.1285,72.0118,72.109,65801.0
2024-09-11 14:50:00,74.16,74.24,74.13,74.2,43075.0,72.109,72.1868,72.0799,72.1479,43075.0
2024-09-11 15:00:00,74.21,74.26,74.19,74.26,44557.0,72.1576,72.2063,72.1382,72.2063,44557.0
2024-09-11 15:10:00,74.26,74.35,74.24,74.29,42317.0,72.2063,72.2938,72.1868,72.2354,42317.0
2024-09-11 15:20:00,74.3,74.36,74.28,74.34,43445.0,72.2452,72.3035,72.2257,72.2841,43445.0
2024-09-11 15:30:00,74.34,74.39,74.28,74.34,59410.0,72.2841,72.3327,72.2257,72.2841,59410.0
2024-09-11 15:40:00,74.34,74.36,74.21,74.25,83774.0,72.2841,72.3035,72.1576,72.1965,83774.0
2024-09-11 15:50:00,74.24,74.46,74.14,74.33,502603.0,72.1868,72.4007,72.0896,72.2743,502603.0
2024-09-12 09:30:00,74.27,74.42,73.98,74.14,91467.0,72.216,72.3618,71.934,72.0896,91467.0
2024-09-12 09:40:00,74.12,74.17,73.81,74.12,71065.0,72.0701,72.1188,71.7687,72.0701,71065.0
2024-09-12 09:50:00,74.11,74.15,73.85,73.85,27923.0,72.0604,72.0993,71.8076,71.8076,27923.0
2024-09-12 10:00:00,73.86,74.01,73.76,73.95,51522.0,71.8173,71.9632,71.7201,71.9048,51522.0
2024-09-12 10:10:00,73.94,73.98,73.86,73.92,45794.0,71.8951,71.934,71.8173,71.8757,45794.0
2024-09-12 10:20:00,73.93,73.93,73.7,73.74,51171.0,71.8854,71.8854,71.6618,71.7006,51171.0
2024-09-12 10:30:00,73.73,73.75,73.49,73.49,65667.0,71.6909,71.7104,71.4576,71.4576,65667.0
2024-09-12 10:40:00,73.5,73.75,73.47,73.71,65946.0,71.4673,71.7104,71.4381,71.6715,65946.0
2024-09-12 10:50:00,73.71,73.73,73.59,73.69,59409.0,71.6715,71.6909,71.5548,71.652,59409.0
2024-09-12 11:00:00,73.69,73.77,73.64,73.76,37505.0,71.652,71.7298,71.6034,71.7201,37505.0
2024-09-12 11:10:00,73.75,73.86,73.71,73.73,27842.0,71.7104,71.8173,71.6715,71.6909,27842.0
2024-09-12 11:20:00,73.73,73.77,73.7,73.7,26360.0,71.6909,71.7298,71.6618,71.6618,26360.0
2024-09-12 11:30:00,73.69,73.8,73.66,73.8,20342.0,71.652,71.759,71.6229,71.759,20342.0
2024-09-12 11:40:00,73.8,73.81,73.74,73.78,22909.0,71.759,71.7687,71.7006,71.7395,22909.0
2024-09-12 11:50:00,73.78,73.81,73.75,73.8,15449.0,71.7395,71.7687,71.7104,71.759,15449.0
2024-09-12 12:00:00,73.79,73.81,73.74,73.8,20058.0,71.7493,71.7687,71.7006,71.759,20058.0
2024-09-12 12:10:00,73.8,73.81,73.75,73.8,17779.0,71.759,71.7687,71.7104,71.759,17779.0
2024-09-12 12:20:00,73.81,73.89,73.78,73.79,13847.0,71.7687,71.8465,71.7395,71.7493,13847.0
2024-09-12 12:30:00,73.79,73.89,73.78,73.86,21330.0,71.7493,71.8465,71.7395,71.8173,21330.0
2024-09-12 12:40:00,73.85,73.93,73.84,73.88,21164.0,71.8076,71.8854,71.7979,71.8368,21164.0
2024-09-12 12:50:00,73.88,73.97,73.87,73.95,17326.0,71.8368,71.9243,71.8271,71.9048,17326.0
2024-09-12 13:00:00,73.95,74.03,73.95,74.02,24794.0,71.9048,71.9826,71.9048,71.9729,24794.0
2024-09-12 13:10:00,74.03,74.06,74.02,74.03,15459.0,71.9826,72.0118,71.9729,71.9826,15459.0
2024-09-12 13:20:00,74.03,74.09,74.02,74.05,34073.0,71.9826,72.041,71.9729,72.0021,34073.0
2024-09-12 13:30:00,74.05,74.14,74.04,74.13,22289.0,72.0021,72.0896,71.9923,72.0799,22289.0
2024-09-12 13:40:00,74.14,74.2,74.14,74.17,18086.0,72.0896,72.1479,72.0896,72.1188,18086.0
2024-09-12 13:50:00,74.17,74.18,74.11,74.14,31461.0,72.1188,72.1285,72.0604,72.0896,31461.0
2024-09-12 14:00:00,74.14,74.26,74.07,74.23,29800.0,72.0896,72.2063,72.0215,72.1771,29800.0
2024-09-12 14:10:00,74.24,74.28,74.19,74.2,22258.0,72.1868,72.2257,72.1382,72.1479,22258.0
2024-09-12 14:20:00,74.2,74.26,74.2,74.24,36305.0,72.1479,72.2063,72.1479,72.1868,36305.0
2024-09-12 14:30:00,74.24,74.32,74.24,74.3,28879.0,72.1868,72.2646,72.1868,72.2452,28879.0
2024-09-12 14:40:00,74.3,74.37,74.3,74.31,50109.0,72.2452,72.3132,72.2452,72.2549,50109.0
2024-09-12 14:50:00,74.32,74.33,74.1,74.19,68074.0,72.2646,72.2743,72.0507,72.1382,68074.0
2024-09-12 15:00:00,74.19,74.23,74.16,74.2,50019.0,72.1382,72.1771,72.109,72.1479,50019.0
2024-09-12 15:10:00,74.2,74.28,74.2,74.27,57532.0,72.1479,72.2257,72.1479,72.216,57532.0
2024-09-12 15:20:00,74.27,74.4,74.27,74.4,41670.0,72.216,72.3424,72.216,72.3424,41670.0
2024-09-12 15:30:00,74.39,74.47,74.38,74.45,72361.0,72.3327,72.4105,72.3229,72.391,72361.0
2024-09-12 15:40:00,74.45,74.54,74.44,74.54,60124.0,72.391,72.4785,72.3813,72.4785,60124.0
2024-09-12 15:50:00,74.53,74.53,74.33,74.4,462151.0,72.4688,72.4688,72.2743,72.3424,462151.0
2024-09-13 09:30:00,74.42,74.5,74.24,74.28,124439.0,72.3618,72.4396,72.1868,72.2257,124439.0
2024-09-13 09:40:00,74.27,74.67,74.27,74.67,78999.0,72.216,72.6049,72.216,72.6049,78999.0
2024-09-13 09:50:00,74.67,74.68,74.47,74.59,53832.0,72.6049,72.6146,72.4105,72.5271,53832.0
2024-09-13 10:00:00,74.6,74.73,74.54,74.58,52354.0,72.5369,72.6633,72.4785,72.5174,52354.0
2024-09-13 10:10:00,74.59,74.83,74.57,74.81,26789.0,72.5271,72.7605,72.5077,72.7411,26789.0
2024-09-13 10:20:00,74.82,74.86,74.75,74.8,23741.0,72.7508,72.7897,72.6827,72.7313,23741.0
2024-09-13 10:30:00,74.8,74.83,74.71,74.81,28149.0,72.7313,72.7605,72.6438,72.7411,28149.0
2024-09-13 10:40:00,74.83,74.94,74.82,74.87,29793.0,72.7605,72.8675,72.7508,72.7994,29793.0
2024-09-13 10:50:00,74.87,74.89,74.77,74.83,28118.0,72.7994,72.8188,72.7022,72.7605,28118.0
2024-09-13 11:00:00,74.83,74.84,74.67,74.69,20063.0,72.7605,72.7702,72.6049,72.6244,20063.0
2024-09-13 11:10:00,74.69,74.74,74.68,74.72,14055.0,72.6244,72.673,72.6146,72.6535,14055.0
2024-09-13 11:20:00,74.73,74.85,74.72,74.84,20358.0,72.6633,72.7799,72.6535,72.7702,20358.0
2024-09-13 11:30:00,74.84,75.01,74.83,74.99,25426.0,72.7702,72.9355,72.7605,72.9161,25426.0
2024-09-13 11:40:00,74.98,75.06,74.95,75.01,16758.0,72.9064,72.9841,72.8772,72.9355,16758.0
2024-09-13 11:50:00,75.02,75.09,75.01,75.07,29779.0,72.9452,73.0133,72.9355,72.9939,29779.0
2024-09-13 12:00:00,75.08,75.08,74.96,75.02,38190.0,73.0036,73.0036,72.8869,72.9452,38190.0
2024-09-13 12:10:00,75.01,75.01,74.94,74.95,18521.0,72.9355,72.9355,72.8675,72.8772,18521.0
2024-09-13 12:20:00,74.95,74.95,74.91,74.93,13656.0,72.8772,72.8772,72.8383,72.8577,13656.0
2024-09-13 12:30:00,74.92,74.98,74.9,74.98,17586.0,72.848,72.9064,72.8286,72.9064,17586.0
2024-09-13 12:40:00,74.98,75.1,74.96,75.09,38131.0,72.9064,73.023,72.8869,73.0133,38131.0
2024-09-13 12:50:00,75.08,75.15,75.05,75.09,20431.0,73.0036,73.0717,72.9744,73.0133,20431.0
2024-09-13 13:00:00,75.09,75.11,75.03,75.03,9715.0,73.0133,73.0328,72.955,72.955,9715.0
2024-09-13 13:10:00,75.03,75.06,75.03,75.05,13323.0,72.955,72.9841,72.955,72.9744,13323.0
2024-09-13 13:20:00,75.05,75.13,75.02,75.11,30827.0,72.9744,73.0522,72.9452,73.0328,30827.0
2024-09-13 13:30:00,75.11,75.15,75.08,75.12,37481.0,73.0328,73.0717,73.0036,73.0425,37481.0
2024-09-13 13:40:00,75.12,75.12,75.03,75.04,33983.0,73.0425,73.0425,72.955,72.9647,33983.0
2024-09-13 13:50:00,75.06,75.07,75.03,75.04,25200.0,72.9841,72.9939,72.955,72.9647,25200.0
2024-09-13 14:00:00,75.04,75.04,74.91,74.98,21385.0,72.9647,72.9647,72.8383,72.9064,21385.0
2024-09-13 14:10:00,74.98,74.99,74.89,74.92,15884.0,72.9064,72.9161,72.8188,72.848,15884.0
2024-09-13 14:20:00,74.92,74.95,74.91,74.93,29918.0,72.848,72.8772,72.8383,72.8577,29918.0
2024-09-13 14:30:00,74.93,74.94,74.86,74.87,19897.0,72.8577,72.8675,72.7897,72.7994,19897.0
2024-09-13 14:40:00,74.87,74.96,74.87,74.96,20259.0,72.7994,72.8869,72.7994,72.8869,20259.0
2024-09-13 14:50:00,74.96,75.05,74.93,75.03,51585.0,72.8869,72.9744,72.8577,72.955,51585.0
2024-09-13 15:00:00,75.02,75.13,74.99,75.06,41739.0,72.9452,73.0522,72.9161,72.9841,41739.0
2024-09-13 15:10:00,75.06,75.23,75.02,75.2,77992.0,72.9841,73.1494,72.9452,73.1203,77992.0
2024-09-13 15:20:00,75.2,75.23,75.17,75.2,52575.0,73.1203,73.1494,73.0911,73.1203,52575.0
2024-09-13 15:30:00,75.2,75.29,75.18,75.23,67981.0,73.1203,73.2078,73.1008,73.1494,67981.0
2024-09-13 15:40:00,75.22,75.27,75.15,75.22,52676.0,73.1397,73.1883,73.0717,73.1397,52676.0
2024-09-13 15:50:00,75.22,75.4,75.22,75.25,374543.0,73.1397,73.3147,73.1397,73.1689,374543.0
2024-09-16 09:30:00,75.77,75.98,75.57,75.63,130031.0,73.6745,73.8787,73.48,73.5384,130031.0
2024-09-16 09:40:00,75.63,75.7,75.35,75.47,55095.0,73.5384,73.6064,73.2661,73.3828,55095.0
2024-09-16 09:50:00,75.47,75.75,75.47,75.75,71177.0,73.3828,73.6551,73.3828,73.6551,71177.0
2024-09-16 10:00:00,75.76,75.77,75.41,75.45,76045.0,73.6648,73.6745,73.3245,73.3634,76045.0
2024-09-16 10:10:00,75.44,75.48,75.28,75.29,42247.0,73.3536,73.3925,73.1981,73.2078,42247.0
2024-09-16 10:20:00,75.29,75.41,75.21,75.23,48244.0,73.2078,73.3245,73.13,73.1494,48244.0
2024-09-16 10:30:00,75.22,75.27,75.08,75.15,52047.0,73.1397,73.1883,73.0036,73.0717,52047.0
2024-09-16 10:40:00,75.15,75.19,74.98,75.15,58046.0,73.0717,73.1105,72.9064,73.0717,58046.0
2024-09-16 10:50:00,75.16,75.16,75.02,75.07,44196.0,73.0814,73.0814,72.9452,72.9939,44196.0
2024-09-16 11:00:00,75.07,75.23,75.05,75.23,46265.0,72.9939,73.1494,72.9744,73.1494,46265.0
2024-09-16 11:10:00,75.23,75.33,75.16,75.2,69132.0,73.1494,73.2467,73.0814,73.1203,69132.0
2024-09-16 11:20:00,75.2,75.24,75.05,75.05,82737.0,73.1203,73.1592,72.9744,72.9744,82737.0
2024-09-16 11:30:00,75.06,75.13,75.06,75.13,57116.0,72.9841,73.0522,72.9841,73.0522,57116.0
2024-09-16 11:40:00,75.11,75.23,75.11,75.22,21426.0,73.0328,73.1494,73.0328,73.1397,21426.0
2024-09-16 11:50:00,75.22,75.33,75.19,75.23,41313.0,73.1397,73.2467,73.1105,73.1494,41313.0
2024-09-16 12:00:00,75.23,75.31,75.22,75.26,47082.0,73.1494,73.2272,73.1397,73.1786,47082.0
2024-09-16 12:10:00,75.27,75.47,75.26,75.42,43991.0,73.1883,73.3828,73.1786,73.3342,43991.0
2024-09-16 12:20:00,75.43,75.51,75.37,75.51,57038.0,73.3439,73.4217,73.2856,73.4217,57038.0
2024-09-16 12:30:00,75.5,75.54,75.42,75.53,77360.0,73.412,73.4509,73.3342,73.4411,77360.0
2024-09-16 12:40:00,75.53,75.57,75.51,75.56,24937.0,73.4411,73.48,73.4217,73.4703,24937.0
2024-09-16 12:50:00,75.56,75.65,75.55,75.62,68122.0,73.4703,73.5578,73.4606,73.5287,68122.0
2024-09-16 13:00:00,75.61,75.7,75.59,75.67,52384.0,73.5189,73.6064,73.4995,73.5773,52384.0
2024-09-16 13:10:00,75.67,75.69,75.61,75.66,49437.0,73.5773,73.5967,73.5189,73.5675,49437.0
2024-09-16 13:20:00,75.66,75.71,75.58,75.59,39258.0,73.5675,73.6162,73.4898,73.4995,39258.0
2024-09-16 13:30:00,75.58,75.6,75.47,75.6,40719.0,73.4898,73.5092,73.3828,73.5092,40719.0
2024-09-16 13:40:00,75.6,75.64,75.5,75.53,18096.0,73.5092,73.5481,73.412,73.4411,18096.0
2024-09-16 13:50:00,75.52,75.61,75.51,75.56,37135.0,73.4314,73.5189,73.4217,73.4703,37135.0
2024-09-16 14:00:00,75.53,75.59,75.52,75.59,33470.0,73.4411,73.4995,73.4314,73.4995,33470.0
2024-09-16 14:10:00,75.59,75.62,75.53,75.53,40047.0,73.4995,73.5287,73.4411,73.4411,40047.0
2024-09-16 14:20:00,75.53,75.55,75.46,75.49,81442.0,73.4411,73.4606,73.3731,73.4022,81442.0
2024-09-16 14:30:00,75.49,75.59,75.48,75.51,21418.0,73.4022,73.4995,73.3925,73.4217,21418.0
2024-09-16 14:40:00,75.52,75.53,75.47,75.52,25734.0,73.4314,73.4411,73.3828,73.4314,25734.0
2024-09-16 14:50:00,75.53,75.59,75.48,75.51,31456.0,73.4411,73.4995,73.3925,73.4217,31456.0
2024-09-16 15:00:00,75.51,75.52,75.43,75.46,26662.0,73.4217,73.4314,73.3439,73.3731,26662.0
2024-09-16 15:10:00,75.45,75.48,75.41,75.45,26884.0,73.3634,73.3925,73.3245,73.3634,26884.0
2024-09-16 15:20:00,75.45,75.46,75.36,75.4,34876.0,73.3634,73.3731,73.2758,73.3147,34876.0
2024-09-16 15:30:00,75.4,75.44,75.34,75.34,41445.0,73.3147,73.3536,73.2564,73.2564,41445.0
2024-09-16 15:40:00,75.35,75.36,75.32,75.33,43765.0,73.2661,73.2758,73.2369,73.2467,43765.0
2024-09-16 15:50:00,75.33,75.59,75.33,75.52,336244.0,73.2467,73.4995,73.2467,73.4314,336244.0
2024-09-17 09:30:00,75.53,75.76,75.48,75.51,113165.0,73.4411,73.6648,73.3925,73.4217,113165.0
2024-09-17 09:40:00,75.53,75.7,75.46,75.48,38409.0,73.4411,73.6064,73.3731,73.3925,38409.0
2024-09-17 09:50:00,75.49,75.5,75.32,75.45,42389.0,73.4022,73.412,73.2369,73.3634,42389.0
2024-09-17 10:00:00,75.45,75.8,75.45,75.78,35237.0,73.3634,73.7037,73.3634,73.6842,35237.0
2024-09-17 10:10:00,75.78,75.91,75.76,75.91,35952.0,73.6842,73.8106,73.6648,73.8106,35952.0
2024-09-17 10:20:00,75.9,75.91,75.67,75.72,32839.0,73.8009,73.8106,73.5773,73.6259,32839.0
2024-09-17 10:30:00,75.71,75.72,75.58,75.67,27467.0,73.6162,73.6259,73.4898,73.5773,27467.0
2024-09-17 10:40:00,75.67,75.72,75.62,75.72,36145.0,73.5773,73.6259,73.5287,73.6259,36145.0
2024-09-17 10:50:00,75.72,75.94,75.72,75.84,55397.0,73.6259,73.8398,73.6259,73.7426,55397.0
2024-09-17 11:00:00,75.82,75.88,75.77,75.86,28413.0,73.7231,73.7815,73.6745,73.762,28413.0
2024-09-17 11:10:00,75.86,75.9,75.82,75.83,34835.0,73.762,73.8009,73.7231,73.7328,34835.0
2024-09-17 11:20:00,75.83,75.89,75.79,75.81,32698.0,73.7328,73.7912,73.694,73.7134,32698.0
2024-09-17 11:30:00,75.82,75.91,75.73,75.78,34775.0,73.7231,73.8106,73.6356,73.6842,34775.0
2024-09-17 11:40:00,75.78,75.78,75.61,75.63,25520.0,73.6842,73.6842,73.5189,73.5384,25520.0
2024-09-17 11:50:00,75.64,75.66,75.6,75.63,30830.0,73.5481,73.5675,73.5092,73.5384,30830.0
2024-09-17 12:00:00,75.63,75.64,75.55,75.57,29622.0,73.5384,73.5481,73.4606,73.48,29622.0
2024-09-17 12:10:00,75.57,75.59,75.52,75.53,32504.0,73.48,73.4995,73.4314,73.4411,32504.0
2024-09-17 12:20:00,75.55,75.59,75.48,75.48,46134.0,73.4606,73.4995,73.3925,73.3925,46134.0
2024-09-17 12:30:00,75.47,75.5,75.43,75.48,21574.0,73.3828,73.412,73.3439,73.3925,21574.0
2024-09-17 12:40:00,75.48,75.6,75.42,75.53,69749.0,73.3925,73.5092,73.3342,73.4411,69749.0
2024-09-17 12:50:00,75.53,75.54,75.37,75.42,29176.0,73.4411,73.4509,73.2856,73.3342,29176.0
2024-09-17 13:00:00,75.42,75.5,75.39,75.49,23340.0,73.3342,73.412,73.305,73.4022,23340.0
2024-09-17 13:10:00,75.48,75.48,75.38,75.39,24553.0,73.3925,73.3925,73.2953,73.305,24553.0
2024-09-17 13:20:00,75.39,75.43,75.35,75.35,28028.0,73.305,73.3439,73.2661,73.2661,28028.0
2024-09-17 13:30:00,75.34,75.34,75.24,75.26,27107.0,73.2564,73.2564,73.1592,73.1786,27107.0
2024-09-17 13:40:00,75.26,75.27,75.16,75.27,24686.0,73.1786,73.1883,73.0814,73.1883,24686.0
2024-09-17 13:50:00,75.27,75.37,75.26,75.3,60029.0,73.1883,73.2856,73.1786,73.2175,60029.0
2024-09-17 14:00:00,75.29,75.35,75.27,75.34,24114.0,73.2078,73.2661,73.1883,73.2564,24114.0
2024-09-17 14:10:00,75.34,75.36,75.32,75.34,29623.0,73.2564,73.2758,73.2369,73.2564,29623.0
2024-09-17 14:20:00,75.34,75.34,75.26,75.29,22842.0,73.2564,73.2564,73.1786,73.2078,22842.0
2024-09-17 14:30:00,75.29,75.38,75.27,75.36,71302.0,73.2078,73.2953,73.1883,73.2758,71302.0
2024-09-17 14:40:00,75.35,75.36,75.2,75.23,22374.0,73.2661,73.2758,73.1203,73.1494,22374.0
2024-09-17 14:50:00,75.23,75.33,75.23,75.33,21494.0,73.1494,73.2467,73.1494,73.2467,21494.0
2024-09-17 15:00:00,75.33,75.33,75.24,75.26,26045.0,73.2467,73.2467,73.1592,73.1786,26045.0
2024-09-17 15:10:00,75.26,75.3,75.25,75.28,30276.0,73.1786,73.2175,73.1689,73.1981,30276.0
2024-09-17 15:20:00,75.28,75.33,75.23,75.28,41626.0,73.1981,73.2467,73.1494,73.1981,41626.0
2024-09-17 15:30:00,75.29,75.3,75.14,75.16,43952.0,73.2078,73.2175,73.0619,73.0814,43952.0
2024-09-17 15:40:00,75.17,75.35,75.17,75.29,66881.0,73.0911,73.2661,73.0911,73.2078,66881.0
2024-09-17 15:50:00,75.3,75.32,75.09,75.09,438064.0,73.2175,73.2369,73.0133,73.0133,438064.0
2024-09-18 09:30:00,74.98,75.33,74.75,75.33,280188.0,72.9064,73.2467,72.6827,73.2467,280188.0
2024-09-18 09:40:00,75.39,75.47,75.19,75.23,50696.0,73.305,73.3828,73.1105,73.1494,50696.0
2024-09-18 09:50:00,75.24,75.31,75.16,75.26,36210.0,73.1592,73.2272,73.0814,73.1786,36210.0
2024-09-18 10:00:00,75.26,75.35,75.18,75.24,88681.0,73.1786,73.2661,73.1008,73.1592,88681.0
2024-09-18 10:10:00,75.24,75.33,75.19,75.2,54559.0,73.1592,73.2467,73.1105,73.1203,54559.0
2024-09-18 10:20:00,75.2,75.28,75.16,75.18,22153.0,73.1203,73.1981,73.0814,73.1008,22153.0
2024-09-18 10:30:00,75.18,75.24,75.06,75.07,22708.0,73.1008,73.1592,72.9841,72.9939,22708.0
2024-09-18 10:40:00,75.06,75.25,75.04,75.22,22793.0,72.9841,73.1689,72.9647,73.1397,22793.0
2024-09-18 10:50:00,75.21,75.24,75.14,75.23,19338.0,73.13,73.1592,73.0619,73.1494,19338.0
2024-09-18 11:00:00,75.23,75.24,75.19,75.2,14198.0,73.1494,73.1592,73.1105,73.1203,14198.0
2024-09-18 11:10:00,75.2,75.26,75.18,75.18,38311.0,73.1203,73.1786,73.1008,73.1008,38311.0
2024-09-18 11:20:00,75.2,75.22,75.09,75.12,20421.0,73.1203,73.1397,73.0133,73.0425,20421.0
2024-09-18 11:30:00,75.11,75.19,75.08,75.18,18648.0,73.0328,73.1105,73.0036,73.1008,18648.0
2024-09-18 11:40:00,75.18,75.22,75.17,75.19,21924.0,73.1008,73.1397,73.0911,73.1105,21924.0
2024-09-18 11:50:00,75.2,75.31,75.18,75.3,19787.0,73.1203,73.2272,73.1008,73.2175,19787.0
2024-09-18 12:00:00,75.29,75.34,75.22,75.22,16220.0,73.2078,73.2564,73.1397,73.1397,16220.0
2024-09-18 12:10:00,75.22,75.26,75.15,75.26,22970.0,73.1397,73.1786,73.0717,73.1786,22970.0
2024-09-18 12:20:00,75.25,75.27,75.21,75.27,26196.0,73.1689,73.1883,73.13,73.1883,26196.0
2024-09-18 12:30:00,75.27,75.3,75.22,75.22,33316.0,73.1883,73.2175,73.1397,73.1397,33316.0
2024-09-18 12:40:00,75.23,75.29,75.22,75.28,43523.0,73.1494,73.2078,73.1397,73.1981,43523.0
2024-09-18 12:50:00,75.28,75.33,75.27,75.3,44838.0,73.1981,73.2467,73.1883,73.2175,44838.0
2024-09-18 13:00:00,75.3,75.32,75.28,75.28,24606.0,73.2175,73.2369,73.1981,73.1981,24606.0
2024-09-18 13:10:00,75.29,75.33,75.28,75.31,25138.0,73.2078,73.2467,73.1981,73.2272,25138.0
2024-09-18 13:20:00,75.32,75.32,75.21,75.28,20394.0,73.2369,73.2369,73.13,73.1981,20394.0
2024-09-18 13:30:00,75.28,75.28,75.21,75.22,34167.0,73.1981,73.1981,73.13,73.1397,34167.0
2024-09-18 13:40:00,75.22,75.26,75.18,75.23,14267.0,73.1397,73.1786,73.1008,73.1494,14267.0
2024-09-18 13:50:00,75.23,75.25,75.19,75.22,22678.0,73.1494,73.1689,73.1105,73.1397,22678.0
2024-09-18 14:00:00,75.21,75.5,75.11,75.24,139763.0,73.13,73.412,73.0328,73.1592,139763.0
2024-09-18 14:10:00,75.22,75.23,75.05,75.08,40558.0,73.1397,73.1494,72.9744,73.0036,40558.0
2024-09-18 14:20:00,75.07,75.09,74.81,74.82,43948.0,72.9939,73.0133,72.7411,72.7508,43948.0
2024-09-18 14:30:00,74.8,74.82,74.62,74.64,99815.0,72.7313,72.7508,72.5563,72.5758,99815.0
2024-09-18 14:40:00,74.63,74.91,74.51,74.91,54067.0,72.566,72.8383,72.4494,72.8383,54067.0
2024-09-18 14:50:00,74.91,75.01,74.85,74.86,33080.0,72.8383,72.9355,72.7799,72.7897,33080.0
2024-09-18 15:00:00,74.86,75.16,74.74,75.1,71406.0,72.7897,73.0814,72.673,73.023,71406.0
2024-09-18 15:10:00,75.09,75.21,75.07,75.11,40498.0,73.0133,73.13,72.9939,73.0328,40498.0
2024-09-18 15:20:00,75.12,75.28,74.97,75.2,61304.0,73.0425,73.1981,72.8966,73.1203,61304.0
2024-09-18 15:30:00,75.2,75.2,74.89,74.97,71018.0,73.1203,73.1203,72.8188,72.8966,71018.0
2024-09-18 15:40:00,74.98,75.03,74.81,74.91,93176.0,72.9064,72.955,72.7411,72.8383,93176.0
2024-09-18 15:50:00,74.9,75.08,74.84,75.08,499061.0,72.8286,73.0036,72.7702,73.0036,499061.0
2024-09-19 09:30:00,75.08,75.23,74.68,74.72,112727.0,73.0036,73.1494,72.6146,72.6535,112727.0
2024-09-19 09:40:00,74.66,75.0,74.6,74.97,44851.0,72.5952,72.9258,72.5369,72.8966,44851.0
2024-09-19 09:50:00,74.98,75.08,74.85,74.88,73148.0,72.9064,73.0036,72.7799,72.8091,73148.0
2024-09-19 10:00:00,74.88,75.09,74.85,74.89,67117.0,72.8091,73.0133,72.7799,72.8188,67117.0
2024-09-19 10:10:00,74.86,74.89,74.58,74.59,37003.0,72.7897,72.8188,72.5174,72.5271,37003.0
2024-09-19 10:20:00,74.6,74.79,74.55,74.79,51338.0,72.5369,72.7216,72.4882,72.7216,51338.0
2024-09-19 10:30:00,74.79,75.03,74.78,74.91,73747.0,72.7216,72.955,72.7119,72.8383,73747.0
2024-09-19 10:40:00,74.91,74.98,74.85,74.87,20745.0,72.8383,72.9064,72.7799,72.7994,20745.0
2024-09-19 10:50:00,74.85,74.93,74.79,74.79,34245.0,72.7799,72.8577,72.7216,72.7216,34245.0
2024-09-19 11:00:00,74.8,74.87,74.73,74.83,131442.0,72.7313,72.7994,72.6633,72.7605,131442.0
2024-09-19 11:10:00,74.84,74.92,74.82,74.82,54839.0,72.7702,72.848,72.7508,72.7508,54839.0
2024-09-19 11:20:00,74.83,74.88,74.7,74.81,120667.0,72.7605,72.8091,72.6341,72.7411,120667.0
2024-09-19 11:30:00,74.81,74.85,74.72,74.75,58813.0,72.7411,72.7799,72.6535,72.6827,58813.0
2024-09-19 11:40:00,74.75,74.76,74.69,74.74,69155.0,72.6827,72.6924,72.6244,72.673,69155.0
2024-09-19 11:50:00,74.73,74.74,74.67,74.68,32824.0,72.6633,72.673,72.6049,72.6146,32824.0
2024-09-19 12:00:00,74.7,74.84,74.7,74.84,25496.0,72.6341,72.7702,72.6341,72.7702,25496.0
2024-09-19 12:10:00,74.84,74.93,74.81,74.88,52500.0,72.7702,72.8577,72.7411,72.8091,52500.0
2024-09-19 12:20:00,74.87,74.89,74.78,74.87,38385.0,72.7994,72.8188,72.7119,72.7994,38385.0
2024-09-19 12:30:00,74.88,74.92,74.78,74.84,70963.0,72.8091,72.848,72.7119,72.7702,70963.0
2024-09-19 12:40:00,74.84,74.91,74.82,74.89,20484.0,72.7702,72.8383,72.7508,72.8188,20484.0
2024-09-19 12:50:00,74.89,74.92,74.87,74.87,28230.0,72.8188,72.848,72.7994,72.7994,28230.0
2024-09-19 13:00:00,74.87,74.95,74.86,74.92,23081.0,72.7994,72.8772,72.7897,72.848,23081.0
2024-09-19 13:10:00,74.93,74.95,74.88,74.92,30478.0,72.8577,72.8772,72.8091,72.848,30478.0
2024-09-19 13:20:00,74.92,74.94,74.89,74.92,20095.0,72.848,72.8675,72.8188,72.848,20095.0
2024-09-19 13:30:00,74.92,75.0,74.9,74.98,56845.0,72.848,72.9258,72.8286,72.9064,56845.0
2024-09-19 13:40:00,74.98,75.01,74.94,74.97,31098.0,72.9064,72.9355,72.8675,72.8966,31098.0
2024-09-19 13:50:00,74.97,74.99,74.91,74.92,37042.0,72.8966,72.9161,72.8383,72.848,37042.0
2024-09-19 14:00:00,74.93,74.94,74.9,74.91,26054.0,72.8577,72.8675,72.8286,72.8383,26054.0
2024-09-19 14:10:00,74.91,74.92,74.7,74.81,26344.0,72.8383,72.848,72.6341,72.7411,26344.0
2024-09-19 14:20:00,74.82,74.85,74.79,74.82,24960.0,72.7508,72.7799,72.7216,72.7508,24960.0
2024-09-19 14:30:00,74.82,74.93,74.82,74.92,15276.0,72.7508,72.8577,72.7508,72.848,15276.0
2024-09-19 14:40:00,74.92,74.93,74.87,74.88,20975.0,72.848,72.8577,72.7994,72.8091,20975.0
2024-09-19 14:50:00,74.86,74.95,74.86,74.92,20697.0,72.7897,72.8772,72.7897,72.848,20697.0
2024-09-19 15:00:00,74.93,74.98,74.93,74.98,23611.0,72.8577,72.9064,72.8577,72.9064,23611.0
2024-09-19 15:10:00,74.98,75.1,74.98,75.07,39544.0,72.9064,73.023,72.9064,72.9939,39544.0
2024-09-19 15:20:00,75.06,75.12,74.99,74.99,50992.0,72.9841,73.0425,72.9161,72.9161,50992.0
2024-09-19 15:30:00,74.99,74.99,74.85,74.89,81140.0,72.9161,72.9161,72.7799,72.8188,81140.0
2024-09-19 15:40:00,74.89,74.89,74.8,74.85,65722.0,72.8188,72.8188,72.7313,72.7799,65722.0
2024-09-19 15:50:00,74.85,74.89,74.74,74.78,361830.0,72.7799,72.8188,72.673,72.7119,361830.0
2024-09-20 09:30:00,74.77,75.49,74.24,74.48,1424500.0,72.7022,73.4022,72.1868,72.4202,1424500.0
2024-09-20 09:40:00,74.48,74.6,74.38,74.56,139170.0,72.4202,72.5369,72.3229,72.498,139170.0
2024-09-20 09:50:00,74.57,74.83,74.47,74.78,149890.0,72.5077,72.7605,72.4105,72.7119,149890.0
2024-09-20 10:00:00,74.78,74.86,74.65,74.68,97870.0,72.7119,72.7897,72.5855,72.6146,97870.0
2024-09-20 10:10:00,74.69,74.79,74.65,74.66,59548.0,72.6244,72.7216,72.5855,72.5952,59548.0
2024-09-20 10:20:00,74.66,74.81,74.54,74.58,74151.0,72.5952,72.7411,72.4785,72.5174,74151.0
2024-09-20 10:30:00,74.61,74.65,74.56,74.57,36053.0,72.5466,72.5855,72.498,72.5077,36053.0
2024-09-20 10:40:00,74.58,74.62,74.52,74.57,27440.0,72.5174,72.5563,72.4591,72.5077,27440.0
2024-09-20 10:50:00,74.56,74.58,74.51,74.55,35786.0,72.498,72.5174,72.4494,72.4882,35786.0
2024-09-20 11:00:00,74.55,74.55,74.44,74.45,35410.0,72.4882,72.4882,72.3813,72.391,35410.0
2024-09-20 11:10:00,74.45,74.55,74.4,74.42,20122.0,72.391,72.4882,72.3424,72.3618,20122.0
2024-09-20 11:20:00,74.42,74.45,74.34,74.44,29084.0,72.3618,72.391,72.2841,72.3813,29084.0
2024-09-20 11:30:00,74.43,74.43,74.31,74.36,12419.0,72.3716,72.3716,72.2549,72.3035,12419.0
2024-09-20 11:40:00,74.34,74.39,74.26,74.35,27060.0,72.2841,72.3327,72.2063,72.2938,27060.0
2024-09-20 11:50:00,74.35,74.39,74.31,74.35,13181.0,72.2938,72.3327,72.2549,72.2938,13181.0
2024-09-20 12:00:00,74.33,74.39,74.27,74.31,13473.0,72.2743,72.3327,72.216,72.2549,13473.0
2024-09-20 12:10:00,74.31,74.33,74.25,74.33,28525.0,72.2549,72.2743,72.1965,72.2743,28525.0
2024-09-20 12:20:00,74.34,74.38,74.28,74.37,12428.0,72.2841,72.3229,72.2257,72.3132,12428.0
2024-09-20 12:30:00,74.37,74.59,74.37,74.56,24180.0,72.3132,72.5271,72.3132,72.498,24180.0
2024-09-20 12:40:00,74.57,74.67,74.55,74.65,19765.0,72.5077,72.6049,72.4882,72.5855,19765.0
2024-09-20 12:50:00,74.65,74.66,74.6,74.62,21291.0,72.5855,72.5952,72.5369,72.5563,21291.0
2024-09-20 13:00:00,74.63,74.7,74.63,74.67,22333.0,72.566,72.6341,72.566,72.6049,22333.0
2024-09-20 13:10:00,74.68,74.75,74.68,74.72,13229.0,72.6146,72.6827,72.6146,72.6535,13229.0
2024-09-20 13:20:00,74.73,74.8,74.73,74.78,14661.0,72.6633,72.7313,72.6633,72.7119,14661.0
2024-09-20 13:30:00,74.78,74.8,74.73,74.78,15861.0,72.7119,72.7313,72.6633,72.7119,15861.0
2024-09-20 13:40:00,74.78,74.87,74.78,74.81,16069.0,72.7119,72.7994,72.7119,72.7411,16069.0
2024-09-20 13:50:00,74.8,74.83,74.77,74.83,15998.0,72.7313,72.7605,72.7022,72.7605,15998.0
2024-09-20 14:00:00,74.81,74.81,74.57,74.61,25703.0,72.7411,72.7411,72.5077,72.5466,25703.0
2024-09-20 14:10:00,74.6,74.6,74.51,74.52,12192.0,72.5369,72.5369,72.4494,72.4591,12192.0
2024-09-20 14:20:00,74.51,74.53,74.47,74.48,18665.0,72.4494,72.4688,72.4105,72.4202,18665.0
2024-09-20 14:30:00,74.49,74.51,74.42,74.45,13199.0,72.4299,72.4494,72.3618,72.391,13199.0
2024-09-20 14:40:00,74.45,74.55,74.44,74.54,10241.0,72.391,72.4882,72.3813,72.4785,10241.0
2024-09-20 14:50:00,74.55,74.61,74.5,74.61,28358.0,72.4882,72.5466,72.4396,72.5466,28358.0
2024-09-20 15:00:00,74.59,74.62,74.52,74.54,25042.0,72.5271,72.5563,72.4591,72.4785,25042.0
2024-09-20 15:10:00,74.55,74.56,74.47,74.54,33152.0,72.4882,72.498,72.4105,72.4785,33152.0
2024-09-20 15:20:00,74.55,74.59,74.47,74.47,37986.0,72.4882,72.5271,72.4105,72.4105,37986.0
2024-09-20 15:30:00,74.47,74.58,74.43,74.53,44871.0,72.4105,72.5174,72.3716,72.4688,44871.0
2024-09-20 15:40:00,74.51,74.61,74.49,74.51,94093.0,72.4494,72.5466,72.4299,72.4494,94093.0
2024-09-20 15:50:00,74.52,74.55,74.19,74.26,872483.0,72.4591,72.4882,72.1382,72.2063,872483.0
2024-09-23 09:30:00,74.55,74.55,73.95,73.99,139389.0,72.4882,72.4882,71.9048,71.9437,139389.0
2024-09-23 09:40:00,73.97,74.1,73.72,73.99,89537.0,71.9243,72.0507,71.6812,71.9437,89537.0
2024-09-23 09:50:00,74.0,74.21,73.97,74.17,51464.0,71.9535,72.1576,71.9243,72.1188,51464.0
2024-09-23 10:00:00,74.18,74.43,74.17,74.35,92952.0,72.1285,72.3716,72.1188,72.2938,92952.0
2024-09-23 10:10:00,74.35,74.52,74.33,74.52,51057.0,72.2938,72.4591,72.2743,72.4591,51057.0
2024-09-23 10:20:00,74.52,74.65,74.52,74.57,44773.0,72.4591,72.5855,72.4591,72.5077,44773.0
2024-09-23 10:30:00,74.57,74.61,74.49,74.56,57967.0,72.5077,72.5466,72.4299,72.498,57967.0
2024-09-23 10:40:00,74.57,74.69,74.48,74.62,46224.0,72.5077,72.6244,72.4202,72.5563,46224.0
2024-09-23 10:50:00,74.63,74.71,74.58,74.7,34115.0,72.566,72.6438,72.5174,72.6341,34115.0
2024-09-23 11:00:00,74.71,74.8,74.7,74.78,42989.0,72.6438,72.7313,72.6341,72.7119,42989.0
2024-09-23 11:10:00,74.79,74.96,74.77,74.95,37668.0,72.7216,72.8869,72.7022,72.8772,37668.0
2024-09-23 11:20:00,74.95,75.03,74.95,74.99,45382.0,72.8772,72.955,72.8772,72.9161,45382.0
2024-09-23 11:30:00,74.98,75.01,74.83,74.83,26760.0,72.9064,72.9355,72.7605,72.7605,26760.0
2024-09-23 11:40:00,74.83,74.86,74.71,74.71,26040.0,72.7605,72.7897,72.6438,72.6438,26040.0
2024-09-23 11:50:00,74.7,74.73,74.64,74.69,19743.0,72.6341,72.6633,72.5758,72.6244,19743.0
2024-09-23 12:00:00,74.69,74.76,74.67,74.76,21668.0,72.6244,72.6924,72.6049,72.6924,21668.0
2024-09-23 12:10:00,74.77,74.79,74.72,74.76,22845.0,72.7022,72.7216,72.6535,72.6924,22845.0
2024-09-23 12:20:00,74.75,74.85,74.74,74.83,48670.0,72.6827,72.7799,72.673,72.7605,48670.0
2024-09-23 12:30:00,74.83,74.84,74.65,74.66,34033.0,72.7605,72.7702,72.5855,72.5952,34033.0
2024-09-23 12:40:00,74.65,74.66,74.54,74.54,32205.0,72.5855,72.5952,72.4785,72.4785,32205.0
2024-09-23 12:50:00,74.55,74.64,74.52,74.64,106815.0,72.4882,72.5758,72.4591,72.5758,106815.0
2024-09-23 13:00:00,74.64,74.68,74.6,74.66,21851.0,72.5758,72.6146,72.5369,72.5952,21851.0
2024-09-23 13:10:00,74.66,74.7,74.61,74.65,41916.0,72.5952,72.6341,72.5466,72.5855,41916.0
2024-09-23 13:20:00,74.66,74.77,74.64,74.77,17008.0,72.5952,72.7022,72.5758,72.7022,17008.0
2024-09-23 13:30:00,74.77,74.77,74.63,74.64,29310.0,72.7022,72.7022,72.566,72.5758,29310.0
2024-09-23 13:40:00,74.64,74.7,74.63,74.66,20941.0,72.5758,72.6341,72.566,72.5952,20941.0
2024-09-23 13:50:00,74.66,74.66,74.61,74.66,26718.0,72.5952,72.5952,72.5466,72.5952,26718.0
2024-09-23 14:00:00,74.65,74.74,74.65,74.73,22165.0,72.5855,72.673,72.5855,72.6633,22165.0
2024-09-23 14:10:00,74.73,74.78,74.72,74.75,34892.0,72.6633,72.7119,72.6535,72.6827,34892.0
2024-09-23 14:20:00,74.76,74.78,74.72,74.77,38713.0,72.6924,72.7119,72.6535,72.7022,38713.0
2024-09-23 14:30:00,74.77,74.77,74.71,74.73,35400.0,72.7022,72.7022,72.6438,72.6633,35400.0
2024-09-23 14:40:00,74.73,74.74,74.67,74.67,27627.0,72.6633,72.673,72.6049,72.6049,27627.0
2024-09-23 14:50:00,74.67,74.74,74.66,74.69,34101.0,72.6049,72.673,72.5952,72.6244,34101.0
2024-09-23 15:00:00,74.68,74.69,74.61,74.62,24427.0,72.6146,72.6244,72.5466,72.5563,24427.0
2024-09-23 15:10:00,74.63,74.67,74.6,74.64,29967.0,72.566,72.6049,72.5369,72.5758,29967.0
2024-09-23 15:20:00,74.65,74.66,74.59,74.63,40618.0,72.5855,72.5952,72.5271,72.566,40618.0
2024-09-23 15:30:00,74.63,74.7,74.61,74.7,58735.0,72.566,72.6341,72.5466,72.6341,58735.0
2024-09-23 15:40:00,74.69,74.77,74.66,74.73,69838.0,72.6244,72.7022,72.5952,72.6633,69838.0
2024-09-23 15:50:00,74.72,74.73,74.49,74.58,589242.0,72.6535,72.6633,72.4299,72.5174,589242.0
2024-09-24 09:30:00,74.41,74.53,74.19,74.48,71276.0,72.3521,72.4688,72.1382,72.4202,71276.0
2024-09-24 09:40:00,74.46,74.54,74.3,74.42,21355.0,72.4007,72.4785,72.2452,72.3618,21355.0
2024-09-24 09:50:00,74.42,74.54,74.37,74.51,29377.0,72.3618,72.4785,72.3132,72.4494,29377.0
2024-09-24 10:00:00,74.51,74.61,74.43,74.5,111024.0,72.4494,72.5466,72.3716,72.4396,111024.0
2024-09-24 10:10:00,74.5,74.51,74.37,74.4,37383.0,72.4396,72.4494,72.3132,72.3424,37383.0
2024-09-24 10:20:00,74.41,74.47,74.3,74.47,36003.0,72.3521,72.4105,72.2452,72.4105,36003.0
2024-09-24 10:30:00,74.45,74.57,74.45,74.53,31237.0,72.391,72.5077,72.391,72.4688,31237.0
2024-09-24 10:40:00,74.52,74.69,74.52,74.58,25003.0,72.4591,72.6244,72.4591,72.5174,25003.0
2024-09-24 10:50:00,74.58,74.79,74.57,74.65,191894.0,72.5174,72.7216,72.5077,72.5855,191894.0
2024-09-24 11:00:00,74.65,74.7,74.58,74.64,60706.0,72.5855,72.6341,72.5174,72.5758,60706.0
2024-09-24 11:10:00,74.64,74.66,74.58,74.59,50292.0,72.5758,72.5952,72.5174,72.5271,50292.0
2024-09-24 11:20:00,74.58,74.67,74.55,74.66,83215.0,72.5174,72.6049,72.4882,72.5952,83215.0
2024-09-24 11:30:00,74.67,74.67,74.47,74.48,17610.0,72.6049,72.6049,72.4105,72.4202,17610.0
2024-09-24 11:40:00,74.47,74.49,74.35,74.4,34480.0,72.4105,72.4299,72.2938,72.3424,34480.0
2024-09-24 11:50:00,74.4,74.61,74.38,74.61,53464.0,72.3424,72.5466,72.3229,72.5466,53464.0
2024-09-24 12:00:00,74.62,74.63,74.47,74.58,30814.0,72.5563,72.566,72.4105,72.5174,30814.0
2024-09-24 12:10:00,74.58,74.69,74.53,74.67,43875.0,72.5174,72.6244,72.4688,72.6049,43875.0
2024-09-24 12:20:00,74.67,74.71,74.57,74.63,93696.0,72.6049,72.6438,72.5077,72.566,93696.0
2024-09-24 12:30:00,74.63,74.65,74.53,74.6,61084.0,72.566,72.5855,72.4688,72.5369,61084.0
2024-09-24 12:40:00,74.6,74.69,74.59,74.65,244359.0,72.5369,72.6244,72.5271,72.5855,244359.0
2024-09-24 12:50:00,74.65,74.67,74.41,74.42,69510.0,72.5855,72.6049,72.3521,72.3618,69510.0
2024-09-24 13:00:00,74.42,74.42,74.25,74.36,38738.0,72.3618,72.3618,72.1965,72.3035,38738.0
2024-09-24 13:10:00,74.35,74.39,74.32,74.34,18817.0,72.2938,72.3327,72.2646,72.2841,18817.0
2024-09-24 13:20:00,74.34,74.41,74.32,74.34,33832.0,72.2841,72.3521,72.2646,72.2841,33832.0
2024-09-24 13:30:00,74.35,74.47,74.34,74.42,87334.0,72.2938,72.4105,72.2841,72.3618,87334.0
2024-09-24 13:40:00,74.42,74.46,74.39,74.4,22160.0,72.3618,72.4007,72.3327,72.3424,22160.0
2024-09-24 13:50:00,74.4,74.41,74.34,74.37,21752.0,72.3424,72.3521,72.2841,72.3132,21752.0
2024-09-24 14:00:00,74.37,74.37,74.21,74.31,122377.0,72.3132,72.3132,72.1576,72.2549,122377.0
2024-09-24 14:10:00,74.31,74.41,74.29,74.41,66917.0,72.2549,72.3521,72.2354,72.3521,66917.0
2024-09-24 14:20:00,74.41,74.51,74.36,74.5,104125.0,72.3521,72.4494,72.3035,72.4396,104125.0
2024-09-24 14:30:00,74.5,74.51,74.31,74.31,32797.0,72.4396,72.4494,72.2549,72.2549,32797.0
2024-09-24 14:40:00,74.32,74.39,74.3,74.37,29687.0,72.2646,72.3327,72.2452,72.3132,29687.0
2024-09-24 14:50:00,74.35,74.37,74.28,74.29,29791.0,72.2938,72.3132,72.2257,72.2354,29791.0
2024-09-24 15:00:00,74.29,74.32,74.25,74.26,28967.0,72.2354,72.2646,72.1965,72.2063,28967.0
2024-09-24 15:10:00,74.27,74.31,74.26,74.3,23916.0,72.216,72.2549,72.2063,72.2452,23916.0
2024-09-24 15:20:00,74.29,74.35,74.26,74.3,24788.0,72.2354,72.2938,72.2063,72.2452,24788.0
2024-09-24 15:30:00,74.3,74.37,74.23,74.23,75071.0,72.2452,72.3132,72.1771,72.1771,75071.0
2024-09-24 15:40:00,74.24,74.28,74.22,74.23,65982.0,72.1868,72.2257,72.1674,72.1771,65982.0
2024-09-24 15:50:00,74.23,74.28,74.04,74.15,1195439.0,72.1771,72.2257,71.9923,72.0993,1195439.0
2024-09-25 09:30:00,74.47,74.62,74.21,74.28,140781.0,72.4105,72.5563,72.1576,72.2257,140781.0
2024-09-25 09:40:00,74.28,74.37,74.16,74.19,40045.0,72.2257,72.3132,72.109,72.1382,40045.0
2024-09-25 09:50:00,74.22,74.22,73.99,74.03,44452.0,72.1674,72.1674,71.9437,71.9826,44452.0
2024-09-25 10:00:00,74.01,74.03,73.88,73.95,52726.0,71.9632,71.9826,71.8368,71.9048,52726.0
2024-09-25 10:10:00,73.95,74.15,73.95,74.08,63459.0,71.9048,72.0993,71.9048,72.0312,63459.0
2024-09-25 10:20:00,74.07,74.22,74.02,74.2,43738.0,72.0215,72.1674,71.9729,72.1479,43738.0
2024-09-25 10:30:00,74.2,74.21,73.94,74.01,40593.0,72.1479,72.1576,71.8951,71.9632,40593.0
2024-09-25 10:40:00,74.0,74.18,73.98,74.17,38439.0,71.9535,72.1285,71.934,72.1188,38439.0
2024-09-25 10:50:00,74.16,74.28,74.14,74.22,27433.0,72.109,72.2257,72.0896,72.1674,27433.0
2024-09-25 11:00:00,74.22,74.35,74.2,74.27,73155.0,72.1674,72.2938,72.1479,72.216,73155.0
2024-09-25 11:10:00,74.27,74.35,74.27,74.32,50297.0,72.216,72.2938,72.216,72.2646,50297.0
2024-09-25 11:20:00,74.31,74.37,74.29,74.36,149790.0,72.2549,72.3132,72.2354,72.3035,149790.0
2024-09-25 11:30:00,74.36,74.46,74.26,74.28,88021.0,72.3035,72.4007,72.2063,72.2257,88021.0
2024-09-25 11:40:00,74.28,74.31,74.23,74.3,18236.0,72.2257,72.2549,72.1771,72.2452,18236.0
2024-09-25 11:50:00,74.28,74.32,74.25,74.28,23676.0,72.2257,72.2646,72.1965,72.2257,23676.0
2024-09-25 12:00:00,74.29,74.29,74.2,74.22,17590.0,72.2354,72.2354,72.1479,72.1674,17590.0
2024-09-25 12:10:00,74.21,74.28,74.21,74.23,15082.0,72.1576,72.2257,72.1576,72.1771,15082.0
2024-09-25 12:20:00,74.23,74.25,74.18,74.25,12729.0,72.1771,72.1965,72.1285,72.1965,12729.0
2024-09-25 12:30:00,74.25,74.28,74.17,74.2,22964.0,72.1965,72.2257,72.1188,72.1479,22964.0
2024-09-25 12:40:00,74.19,74.19,74.14,74.17,15560.0,72.1382,72.1382,72.0896,72.1188,15560.0
2024-09-25 12:50:00,74.17,74.2,74.13,74.14,16946.0,72.1188,72.1479,72.0799,72.0896,16946.0
2024-09-25 13:00:00,74.15,74.15,74.06,74.08,45698.0,72.0993,72.0993,72.0118,72.0312,45698.0
2024-09-25 13:10:00,74.09,74.11,74.03,74.03,22253.0,72.041,72.0604,71.9826,71.9826,22253.0
2024-09-25 13:20:00,74.03,74.06,73.99,74.02,21468.0,71.9826,72.0118,71.9437,71.9729,21468.0
2024-09-25 13:30:00,74.02,74.13,74.0,74.12,24324.0,71.9729,72.0799,71.9535,72.0701,24324.0
2024-09-25 13:40:00,74.11,74.16,74.05,74.15,22523.0,72.0604,72.109,72.0021,72.0993,22523.0
2024-09-25 13:50:00,74.16,74.2,74.13,74.14,25361.0,72.109,72.1479,72.0799,72.0896,25361.0
2024-09-25 14:00:00,74.16,74.17,74.07,74.09,26493.0,72.109,72.1188,72.0215,72.041,26493.0
2024-09-25 14:10:00,74.09,74.1,74.03,74.1,15615.0,72.041,72.0507,71.9826,72.0507,15615.0
2024-09-25 14:20:00,74.08,74.11,74.06,74.09,25742.0,72.0312,72.0604,72.0118,72.041,25742.0
2024-09-25 14:30:00,74.09,74.13,74.05,74.12,28600.0,72.041,72.0799,72.0021,72.0701,28600.0
2024-09-25 14:40:00,74.12,74.17,74.12,74.16,36948.0,72.0701,72.1188,72.0701,72.109,36948.0
2024-09-25 14:50:00,74.16,74.19,74.12,74.13,67294.0,72.109,72.1382,72.0701,72.0799,67294.0
2024-09-25 15:00:00,74.11,74.2,74.07,74.18,57875.0,72.0604,72.1479,72.0215,72.1285,57875.0
2024-09-25 15:10:00,74.17,74.25,74.17,74.23,52218.0,72.1188,72.1965,72.1188,72.1771,52218.0
2024-09-25 15:20:00,74.23,74.28,74.2,74.23,44551.0,72.1771,72.2257,72.1479,72.1771,44551.0
2024-09-25 15:30:00,74.22,74.22,74.13,74.14,63533.0,72.1674,72.1674,72.0799,72.0896,63533.0
2024-09-25 15:40:00,74.14,74.23,74.1,74.23,50424.0,72.0896,72.1771,72.0507,72.1771,50424.0
2024-09-25 15:50:00,74.23,74.24,73.99,74.05,514733.0,72.1771,72.1868,71.9437,72.0021,514733.0
2024-09-26 09:30:00,74.12,74.52,74.04,74.2,193518.0,72.0701,72.4591,71.9923,72.1479,193518.0
2024-09-26 09:40:00,74.2,74.34,74.13,74.33,98756.0,72.1479,72.2841,72.0799,72.2743,98756.0
2024-09-26 09:50:00,74.33,74.41,74.23,74.26,70601.0,72.2743,72.3521,72.1771,72.2063,70601.0
2024-09-26 10:00:00,74.25,74.33,74.16,74.2,56562.0,72.1965,72.2743,72.109,72.1479,56562.0
2024-09-26 10:10:00,74.2,74.41,74.19,74.31,79258.0,72.1479,72.3521,72.1382,72.2549,79258.0
2024-09-26 10:20:00,74.29,74.32,74.19,74.24,44554.0,72.2354,72.2646,72.1382,72.1868,44554.0
2024-09-26 10:30:00,74.23,74.47,74.19,74.45,144999.0,72.1771,72.4105,72.1382,72.391,144999.0
2024-09-26 10:40:00,74.45,74.5,74.37,74.46,59625.0,72.391,72.4396,72.3132,72.4007,59625.0
2024-09-26 10:50:00,74.44,74.65,74.43,74.57,107862.0,72.3813,72.5855,72.3716,72.5077,107862.0
2024-09-26 11:00:00,74.56,74.63,74.36,74.37,55957.0,72.498,72.566,72.3035,72.3132,55957.0
2024-09-26 11:10:00,74.37,74.4,74.23,74.31,44565.0,72.3132,72.3424,72.1771,72.2549,44565.0
2024-09-26 11:20:00,74.3,74.31,74.18,74.19,35505.0,72.2452,72.2549,72.1285,72.1382,35505.0
2024-09-26 11:30:00,74.19,74.21,74.06,74.14,20004.0,72.1382,72.1576,72.0118,72.0896,20004.0
2024-09-26 11:40:00,74.14,74.16,74.03,74.16,74399.0,72.0896,72.109,71.9826,72.109,74399.0
2024-09-26 11:50:00,74.15,74.23,74.12,74.15,44329.0,72.0993,72.1771,72.0701,72.0993,44329.0
2024-09-26 12:00:00,74.15,74.2,74.11,74.19,35847.0,72.0993,72.1479,72.0604,72.1382,35847.0
2024-09-26 12:10:00,74.19,74.28,74.17,74.28,17876.0,72.1382,72.2257,72.1188,72.2257,17876.0
2024-09-26 12:20:00,74.29,74.29,74.21,74.22,25231.0,72.2354,72.2354,72.1576,72.1674,25231.0
2024-09-26 12:30:00,74.21,74.25,74.19,74.23,26985.0,72.1576,72.1965,72.1382,72.1771,26985.0
2024-09-26 12:40:00,74.23,74.31,74.22,74.31,26507.0,72.1771,72.2549,72.1674,72.2549,26507.0
2024-09-26 12:50:00,74.31,74.38,74.29,74.35,13286.0,72.2549,72.3229,72.2354,72.2938,13286.0
2024-09-26 13:00:00,74.36,74.38,74.34,74.36,18829.0,72.3035,72.3229,72.2841,72.3035,18829.0
2024-09-26 13:10:00,74.36,74.49,74.35,74.47,40195.0,72.3035,72.4299,72.2938,72.4105,40195.0
2024-09-26 13:20:00,74.49,74.55,74.45,74.53,39737.0,72.4299,72.4882,72.391,72.4688,39737.0
2024-09-26 13:30:00,74.54,74.57,74.36,74.36,71531.0,72.4785,72.5077,72.3035,72.3035,71531.0
2024-09-26 13:40:00,74.35,74.43,74.35,74.4,95687.0,72.2938,72.3716,72.2938,72.3424,95687.0
2024-09-26 13:50:00,74.39,74.4,74.19,74.23,73518.0,72.3327,72.3424,72.1382,72.1771,73518.0
2024-09-26 14:00:00,74.24,74.3,74.2,74.3,33029.0,72.1868,72.2452,72.1479,72.2452,33029.0
2024-09-26 14:10:00,74.3,74.35,74.26,74.33,18181.0,72.2452,72.2938,72.2063,72.2743,18181.0
2024-09-26 14:20:00,74.33,74.34,74.24,74.24,20106.0,72.2743,72.2841,72.1868,72.1868,20106.0
2024-09-26 14:30:00,74.23,74.26,74.18,74.23,20637.0,72.1771,72.2063,72.1285,72.1771,20637.0
2024-09-26 14:40:00,74.23,74.24,74.18,74.21,20238.0,72.1771,72.1868,72.1285,72.1576,20238.0
2024-09-26 14:50:00,74.21,74.25,74.17,74.23,29238.0,72.1576,72.1965,72.1188,72.1771,29238.0
2024-09-26 15:00:00,74.24,74.29,74.22,74.25,31546.0,72.1868,72.2354,72.1674,72.1965,31546.0
2024-09-26 15:10:00,74.25,74.27,74.21,74.22,35074.0,72.1965,72.216,72.1576,72.1674,35074.0
2024-09-26 15:20:00,74.22,74.23,74.16,74.22,41486.0,72.1674,72.1771,72.109,72.1674,41486.0
2024-09-26 15:30:00,74.21,74.22,74.11,74.15,30275.0,72.1576,72.1674,72.0604,72.0993,30275.0
2024-09-26 15:40:00,74.15,74.27,74.15,74.27,49981.0,72.0993,72.216,72.0993,72.216,49981.0
2024-09-26 15:50:00,74.27,74.4,74.2,74.31,343336.0,72.216,72.3424,72.1479,72.2549,343336.0
2024-09-27 09:30:00,74.99,74.99,74.53,74.76,136703.0,72.9161,72.9161,72.4688,72.6924,136703.0
2024-09-27 09:40:00,74.77,74.83,74.68,74.69,40548.0,72.7022,72.7605,72.6146,72.6244,40548.0
2024-09-27 09:50:00,74.71,74.89,74.64,74.77,24916.0,72.6438,72.8188,72.5758,72.7022,24916.0
2024-09-27 10:00:00,74.8,74.88,74.76,74.82,35101.0,72.7313,72.8091,72.6924,72.7508,35101.0
2024-09-27 10:10:00,74.82,74.96,74.8,74.9,23991.0,72.7508,72.8869,72.7313,72.8286,23991.0
2024-09-27 10:20:00,74.9,74.9,74.8,74.86,47587.0,72.8286,72.8286,72.7313,72.7897,47587.0
2024-09-27 10:30:00,74.86,74.98,74.85,74.87,30776.0,72.7897,72.9064,72.7799,72.7994,30776.0
2024-09-27 10:40:00,74.86,74.89,74.79,74.88,24776.0,72.7897,72.8188,72.7216,72.8091,24776.0
2024-09-27 10:50:00,74.87,74.91,74.84,74.88,25922.0,72.7994,72.8383,72.7702,72.8091,25922.0
2024-09-27 11:00:00,74.9,75.01,74.87,75.01,25637.0,72.8286,72.9355,72.7994,72.9355,25637.0
2024-09-27 11:10:00,75.02,75.11,74.99,75.05,54464.0,72.9452,73.0328,72.9161,72.9744,54464.0
2024-09-27 11:20:00,75.06,75.11,74.99,74.99,14899.0,72.9841,73.0328,72.9161,72.9161,14899.0
2024-09-27 11:30:00,74.99,74.99,74.92,74.95,35051.0,72.9161,72.9161,72.848,72.8772,35051.0
2024-09-27 11:40:00,74.97,74.99,74.84,74.85,14650.0,72.8966,72.9161,72.7702,72.7799,14650.0
2024-09-27 11:50:00,74.85,74.89,74.82,74.84,14360.0,72.7799,72.8188,72.7508,72.7702,14360.0
2024-09-27 12:00:00,74.83,74.85,74.74,74.74,13458.0,72.7605,72.7799,72.673,72.673,13458.0
2024-09-27 12:10:00,74.75,74.83,74.72,74.73,27562.0,72.6827,72.7605,72.6535,72.6633,27562.0
2024-09-27 12:20:00,74.73,74.74,74.64,74.64,15922.0,72.6633,72.673,72.5758,72.5758,15922.0
2024-09-27 12:30:00,74.64,74.65,74.56,74.62,43747.0,72.5758,72.5855,72.498,72.5563,43747.0
2024-09-27 12:40:00,74.59,74.63,74.52,74.53,42172.0,72.5271,72.566,72.4591,72.4688,42172.0
2024-09-27 12:50:00,74.53,74.53,74.46,74.48,30693.0,72.4688,72.4688,72.4007,72.4202,30693.0
2024-09-27 13:00:00,74.49,74.53,74.46,74.47,32785.0,72.4299,72.4688,72.4007,72.4105,32785.0
2024-09-27 13:10:00,74.48,74.54,74.46,74.5,31133.0,72.4202,72.4785,72.4007,72.4396,31133.0
2024-09-27 13:20:00,74.49,74.53,74.48,74.51,15524.0,72.4299,72.4688,72.4202,72.4494,15524.0
2024-09-27 13:30:00,74.53,74.54,74.45,74.46,27240.0,72.4688,72.4785,72.391,72.4007,27240.0
2024-09-27 13:40:00,74.47,74.54,74.45,74.53,27462.0,72.4105,72.4785,72.391,72.4688,27462.0
2024-09-27 13:50:00,74.53,74.55,74.44,74.45,31558.0,72.4688,72.4882,72.3813,72.391,31558.0
2024-09-27 14:00:00,74.46,74.48,74.37,74.4,25517.0,72.4007,72.4202,72.3132,72.3424,25517.0
2024-09-27 14:10:00,74.41,74.42,74.34,74.34,35927.0,72.3521,72.3618,72.2841,72.2841,35927.0
2024-09-27 14:20:00,74.35,74.38,74.31,74.37,45362.0,72.2938,72.3229,72.2549,72.3132,45362.0
2024-09-27 14:30:00,74.38,74.38,74.2,74.25,93013.0,72.3229,72.3229,72.1479,72.1965,93013.0
2024-09-27 14:40:00,74.26,74.31,74.26,74.29,61052.0,72.2063,72.2549,72.2063,72.2354,61052.0
2024-09-27 14:50:00,74.28,74.38,74.23,74.36,42546.0,72.2257,72.3229,72.1771,72.3035,42546.0
2024-09-27 15:00:00,74.36,74.46,74.32,74.41,56423.0,72.3035,72.4007,72.2646,72.3521,56423.0
2024-09-27 15:10:00,74.42,74.48,74.4,74.44,44050.0,72.3618,72.4202,72.3424,72.3813,44050.0
2024-09-27 15:20:00,74.44,74.45,74.36,74.39,59641.0,72.3813,72.391,72.3035,72.3327,59641.0
2024-09-27 15:30:00,74.39,74.43,74.36,74.39,97518.0,72.3327,72.3716,72.3035,72.3327,97518.0
2024-09-27 15:40:00,74.39,74.4,74.24,74.25,198228.0,72.3327,72.3424,72.1868,72.1965,198228.0
2024-09-27 15:50:00,74.24,74.35,74.11,74.2,836657.0,72.1868,72.2938,72.0604,72.1479,836657.0
2024-09-30 09:30:00,74.04,74.36,73.88,73.9,130340.0,72.4516,72.7648,72.2951,72.3146,130340.0
2024-09-30 09:40:00,73.9,73.96,73.55,73.56,47468.0,72.3146,72.3734,71.9722,71.9819,47468.0
2024-09-30 09:50:00,73.55,73.76,73.55,73.75,37604.0,71.9722,72.1777,71.9722,72.1679,37604.0
2024-09-30 10:00:00,73.75,73.76,73.63,73.71,62433.0,72.1679,72.1777,72.0504,72.1287,62433.0
2024-09-30 10:10:00,73.69,73.71,73.53,73.53,78638.0,72.1092,72.1287,71.9526,71.9526,78638.0
2024-09-30 10:20:00,73.53,73.55,73.45,73.49,64577.0,71.9526,71.9722,71.8743,71.9134,64577.0
2024-09-30 10:30:00,73.49,73.63,73.47,73.59,39791.0,71.9134,72.0504,71.8939,72.0113,39791.0
2024-09-30 10:40:00,73.58,73.72,73.53,73.68,30276.0,72.0015,72.1385,71.9526,72.0994,30276.0
2024-09-30 10:50:00,73.69,73.69,73.58,73.59,65468.0,72.1092,72.1092,72.0015,72.0113,65468.0
2024-09-30 11:00:00,73.61,73.64,73.52,73.57,48573.0,72.0309,72.0602,71.9428,71.9917,48573.0
2024-09-30 11:10:00,73.57,73.59,73.46,73.51,44582.0,71.9917,72.0113,71.8841,71.933,44582.0
2024-09-30 11:20:00,73.51,73.53,73.4,73.41,43055.0,71.933,71.9526,71.8254,71.8352,43055.0
2024-09-30 11:30:00,73.41,73.5,73.4,73.46,33301.0,71.8352,71.9232,71.8254,71.8841,33301.0
2024-09-30 11:40:00,73.45,73.54,73.44,73.52,61299.0,71.8743,71.9624,71.8645,71.9428,61299.0
2024-09-30 11:50:00,73.53,73.55,73.48,73.48,24271.0,71.9526,71.9722,71.9037,71.9037,24271.0
2024-09-30 12:00:00,73.49,73.56,73.46,73.51,27046.0,71.9134,71.9819,71.8841,71.933,27046.0
2024-09-30 12:10:00,73.5,73.53,73.44,73.48,25524.0,71.9232,71.9526,71.8645,71.9037,25524.0
2024-09-30 12:20:00,73.48,73.5,73.43,73.45,28980.0,71.9037,71.9232,71.8547,71.8743,28980.0
2024-09-30 12:30:00,73.45,73.47,73.38,73.46,22619.0,71.8743,71.8939,71.8058,71.8841,22619.0
2024-09-30 12:40:00,73.45,73.46,73.38,73.39,15213.0,71.8743,71.8841,71.8058,71.8156,15213.0
2024-09-30 12:50:00,73.38,73.42,73.34,73.4,38924.0,71.8058,71.8449,71.7667,71.8254,38924.0
2024-09-30 13:00:00,73.4,73.4,73.33,73.37,29835.0,71.8254,71.8254,71.7569,71.796,29835.0
2024-09-30 13:10:00,73.37,73.43,73.34,73.43,46402.0,71.796,71.8547,71.7667,71.8547,46402.0
2024-09-30 13:20:00,73.42,73.42,73.36,73.37,18832.0,71.8449,71.8449,71.7862,71.796,18832.0
2024-09-30 13:30:00,73.36,73.4,73.33,73.34,36718.0,71.7862,71.8254,71.7569,71.7667,36718.0
2024-09-30 13:40:00,73.34,73.41,73.34,73.38,39970.0,71.7667,71.8352,71.7667,71.8058,39970.0
2024-09-30 13:50:00,73.38,73.4,73.31,73.34,48025.0,71.8058,71.8254,71.7373,71.7667,48025.0
2024-09-30 14:00:00,73.33,73.34,73.28,73.31,40788.0,71.7569,71.7667,71.708,71.7373,40788.0
2024-09-30 14:10:00,73.31,73.37,73.29,73.3,72183.0,71.7373,71.796,71.7177,71.7275,72183.0
2024-09-30 14:20:00,73.29,73.31,73.19,73.31,78784.0,71.7177,71.7373,71.6199,71.7373,78784.0
2024-09-30 14:30:00,73.3,73.49,73.3,73.42,40366.0,71.7275,71.9134,71.7275,71.8449,40366.0
2024-09-30 14:40:00,73.42,73.46,73.4,73.41,40080.0,71.8449,71.8841,71.8254,71.8352,40080.0
2024-09-30 14:50:00,73.41,73.44,73.33,73.34,56441.0,71.8352,71.8645,71.7569,71.7667,56441.0
2024-09-30 15:00:00,73.33,73.33,73.25,73.28,61952.0,71.7569,71.7569,71.6786,71.708,61952.0
2024-09-30 15:10:00,73.28,73.34,73.24,73.32,99570.0,71.708,71.7667,71.6688,71.7471,99570.0
2024-09-30 15:20:00,73.31,73.36,73.27,73.31,101556.0,71.7373,71.7862,71.6982,71.7373,101556.0
2024-09-30 15:30:00,73.3,73.4,73.27,73.36,137921.0,71.7275,71.8254,71.6982,71.7862,137921.0
2024-09-30 15:40:00,73.35,73.47,73.33,73.45,142769.0,71.7764,71.8939,71.7569,71.8743,142769.0
2024-09-30 15:50:00,73.45,73.77,73.44,73.67,898763.0,71.8743,72.1874,71.8645,72.0896,898763.0
2024-10-01 09:30:00,73.66,73.75,73.1,73.45,150164.0,72.0798,72.1679,71.5318,71.8743,150164.0
2024-10-01 09:40:00,73.42,73.48,73.06,73.16,42872.0,71.8449,71.9037,71.4927,71.5905,42872.0
2024-10-01 09:50:00,73.14,73.38,73.1,73.35,59607.0,71.571,71.8058,71.5318,71.7764,59607.0
2024-10-01 10:00:00,73.34,73.5,73.24,73.48,98706.0,71.7667,71.9232,71.6688,71.9037,98706.0
2024-10-01 10:10:00,73.46,73.72,73.46,73.61,62043.0,71.8841,72.1385,71.8841,72.0309,62043.0
2024-10-01 10:20:00,73.6,73.71,73.52,73.71,79205.0,72.0211,72.1287,71.9428,72.1287,79205.0
2024-10-01 10:30:00,73.71,73.9,73.69,73.81,76227.0,72.1287,72.3146,72.1092,72.2266,76227.0
2024-10-01 10:40:00,73.83,73.88,73.6,73.62,63088.0,72.2462,72.2951,72.0211,72.0407,63088.0
2024-10-01 10:50:00,73.63,73.63,73.42,73.52,63182.0,72.0504,72.0504,71.8449,71.9428,63182.0
2024-10-01 11:00:00,73.49,73.58,73.45,73.49,125045.0,71.9134,72.0015,71.8743,71.9134,125045.0
2024-10-01 11:10:00,73.5,73.51,73.35,73.45,55359.0,71.9232,71.933,71.7764,71.8743,55359.0
2024-10-01 11:20:00,73.44,73.51,73.38,73.46,49801.0,71.8645,71.933,71.8058,71.8841,49801.0
2024-10-01 11:30:00,73.48,73.52,73.35,73.41,35411.0,71.9037,71.9428,71.7764,71.8352,35411.0
2024-10-01 11:40:00,73.41,73.43,73.26,73.28,35005.0,71.8352,71.8547,71.6884,71.708,35005.0
2024-10-01 11:50:00,73.26,73.35,73.22,73.31,20672.0,71.6884,71.7764,71.6492,71.7373,20672.0
2024-10-01 12:00:00,73.3,73.3,73.13,73.14,28772.0,71.7275,71.7275,71.5612,71.571,28772.0
2024-10-01 12:10:00,73.15,73.17,72.93,73.01,34970.0,71.5807,71.6003,71.3655,71.4437,34970.0
2024-10-01 12:20:00,73.01,73.06,72.97,73.03,28557.0,71.4437,71.4927,71.4046,71.4633,28557.0
2024-10-01 12:30:00,73.01,73.06,72.91,72.97,41996.0,71.4437,71.4927,71.3459,71.4046,41996.0
2024-10-01 12:40:00,72.98,73.04,72.96,73.0,28674.0,71.4144,71.4731,71.3948,71.434,28674.0
2024-10-01 12:50:00,73.01,73.19,73.01,73.1,50393.0,71.4437,71.6199,71.4437,71.5318,50393.0
2024-10-01 13:00:00,73.09,73.16,73.04,73.16,27035.0,71.522,71.5905,71.4731,71.5905,27035.0
2024-10-01 13:10:00,73.16,73.19,73.12,73.18,19612.0,71.5905,71.6199,71.5514,71.6101,19612.0
2024-10-01 13:20:00,73.18,73.2,73.07,73.09,27868.0,71.6101,71.6297,71.5025,71.522,27868.0
2024-10-01 13:30:00,73.09,73.16,73.02,73.06,81712.0,71.522,71.5905,71.4535,71.4927,81712.0
2024-10-01 13:40:00,73.07,73.15,73.05,73.05,37646.0,71.5025,71.5807,71.4829,71.4829,37646.0
2024-10-01 13:50:00,73.05,73.18,73.03,73.11,40410.0,71.4829,71.6101,71.4633,71.5416,40410.0
2024-10-01 14:00:00,73.12,73.19,73.1,73.1,32683.0,71.5514,71.6199,71.5318,71.5318,32683.0
2024-10-01 14:10:00,73.09,73.18,73.06,73.13,34385.0,71.522,71.6101,71.4927,71.5612,34385.0
2024-10-01 14:20:00,73.13,73.16,73.08,73.16,28303.0,71.5612,71.5905,71.5122,71.5905,28303.0
2024-10-01 14:30:00,73.17,73.22,73.1,73.17,59019.0,71.6003,71.6492,71.5318,71.6003,59019.0
2024-10-01 14:40:00,73.18,73.29,73.18,73.25,43548.0,71.6101,71.7177,71.6101,71.6786,43548.0
2024-10-01 14:50:00,73.25,73.35,73.24,73.33,46464.0,71.6786,71.7764,71.6688,71.7569,46464.0
2024-10-01 15:00:00,73.32,73.33,73.17,73.2,46941.0,71.7471,71.7569,71.6003,71.6297,46941.0
2024-10-01 15:10:00,73.2,73.2,73.1,73.12,43013.0,71.6297,71.6297,71.5318,71.5514,43013.0
2024-10-01 15:20:00,73.13,73.18,73.11,73.13,56580.0,71.5612,71.6101,71.5416,71.5612,56580.0
2024-10-01 15:30:00,73.13,73.23,73.11,73.19,79886.0,71.5612,71.659,71.5416,71.6199,79886.0
2024-10-01 15:40:00,73.19,73.21,73.11,73.16,75635.0,71.6199,71.6395,71.5416,71.5905,75635.0
2024-10-01 15:50:00,73.16,73.16,72.92,72.99,536565.0,71.5905,71.5905,71.3557,71.4242,536565.0
2024-10-02 09:30:00,72.75,72.97,72.28,72.37,173255.0,71.1893,71.4046,70.7294,70.8175,173255.0
2024-10-02 09:40:00,72.39,72.66,72.3,72.66,90875.0,70.837,71.1013,70.749,71.1013,90875.0
2024-10-02 09:50:00,72.66,72.78,72.51,72.51,39123.0,71.1013,71.2187,70.9545,70.9545,39123.0
2024-10-02 10:00:00,72.51,72.52,72.17,72.21,58084.0,70.9545,70.9643,70.6218,70.6609,58084.0
2024-10-02 10:10:00,72.2,72.36,72.16,72.34,49494.0,70.6511,70.8077,70.612,70.7881,49494.0
2024-10-02 10:20:00,72.35,72.37,72.26,72.34,34681.0,70.7979,70.8175,70.7098,70.7881,34681.0
2024-10-02 10:30:00,72.36,72.45,72.28,72.44,41582.0,70.8077,70.8958,70.7294,70.886,41582.0
2024-10-02 10:40:00,72.44,72.54,72.41,72.47,30207.0,70.886,70.9838,70.8566,70.9153,30207.0
2024-10-02 10:50:00,72.48,72.59,72.41,72.52,30193.0,70.9251,71.0328,70.8566,70.9643,30193.0
2024-10-02 11:00:00,72.53,72.56,72.49,72.52,27966.0,70.974,71.0034,70.9349,70.9643,27966.0
2024-10-02 11:10:00,72.52,72.55,72.34,72.45,33264.0,70.9643,70.9936,70.7881,70.8958,33264.0
2024-10-02 11:20:00,72.45,72.48,72.35,72.45,20728.0,70.8958,70.9251,70.7979,70.8958,20728.0
2024-10-02 11:30:00,72.48,72.53,72.45,72.48,34520.0,70.9251,70.974,70.8958,70.9251,34520.0
2024-10-02 11:40:00,72.48,72.55,72.43,72.53,30488.0,70.9251,70.9936,70.8762,70.974,30488.0
2024-10-02 11:50:00,72.53,72.55,72.45,72.45,14603.0,70.974,70.9936,70.8958,70.8958,14603.0
2024-10-02 12:00:00,72.46,72.47,72.39,72.4,9635.0,70.9055,70.9153,70.837,70.8468,9635.0
2024-10-02 12:10:00,72.4,72.45,72.32,72.33,13087.0,70.8468,70.8958,70.7685,70.7783,13087.0
2024-10-02 12:20:00,72.34,72.69,72.33,72.47,157750.0,70.7881,71.1306,70.7783,70.9153,157750.0
2024-10-02 12:30:00,72.45,72.48,72.4,72.46,21549.0,70.8958,70.9251,70.8468,70.9055,21549.0
2024-10-02 12:40:00,72.47,72.47,72.4,72.43,19867.0,70.9153,70.9153,70.8468,70.8762,19867.0
2024-10-02 12:50:00,72.41,72.43,72.32,72.33,18082.0,70.8566,70.8762,70.7685,70.7783,18082.0
2024-10-02 13:00:00,72.33,72.34,72.22,72.25,33509.0,70.7783,70.7881,70.6707,70.7,33509.0
2024-10-02 13:10:00,72.26,72.27,72.23,72.26,11147.0,70.7098,70.7196,70.6805,70.7098,11147.0
2024-10-02 13:20:00,72.26,72.26,72.18,72.2,20819.0,70.7098,70.7098,70.6315,70.6511,20819.0
2024-10-02 13:30:00,72.19,72.31,72.18,72.3,30021.0,70.6413,70.7588,70.6315,70.749,30021.0
2024-10-02 13:40:00,72.3,72.32,72.28,72.3,23609.0,70.749,70.7685,70.7294,70.749,23609.0
2024-10-02 13:50:00,72.29,72.33,72.17,72.18,38022.0,70.7392,70.7783,70.6218,70.6315,38022.0
2024-10-02 14:00:00,72.19,72.2,72.13,72.14,36117.0,70.6413,70.6511,70.5826,70.5924,36117.0
2024-10-02 14:10:00,72.14,72.16,72.11,72.14,47769.0,70.5924,70.612,70.5631,70.5924,47769.0
2024-10-02 14:20:00,72.13,72.13,72.02,72.04,52476.0,70.5826,70.5826,70.475,70.4946,52476.0
2024-10-02 14:30:00,72.04,72.08,72.01,72.06,28187.0,70.4946,70.5337,70.4652,70.5141,28187.0
2024-10-02 14:40:00,72.06,72.09,72.05,72.08,25174.0,70.5141,70.5435,70.5043,70.5337,25174.0
2024-10-02 14:50:00,72.08,72.13,72.04,72.06,37231.0,70.5337,70.5826,70.4946,70.5141,37231.0
2024-10-02 15:00:00,72.06,72.15,72.04,72.11,27384.0,70.5141,70.6022,70.4946,70.5631,27384.0
2024-10-02 15:10:00,72.11,72.21,72.1,72.21,35119.0,70.5631,70.6609,70.5533,70.6609,35119.0
2024-10-02 15:20:00,72.2,72.24,72.19,72.23,42921.0,70.6511,70.6903,70.6413,70.6805,42921.0
2024-10-02 15:30:00,72.23,72.26,72.14,72.24,73721.0,70.6805,70.7098,70.5924,70.6903,73721.0
2024-10-02 15:40:00,72.23,72.26,72.17,72.18,98294.0,70.6805,70.7098,70.6218,70.6315,98294.0
2024-10-02 15:50:00,72.23,72.37,72.17,72.27,432607.0,70.6805,70.8175,70.6218,70.7196,432607.0
2024-10-03 09:30:00,72.04,72.2,71.71,71.73,79913.0,70.4946,70.6511,70.1716,70.1912,79913.0
2024-10-03 09:40:00,71.75,71.77,71.36,71.52,67792.0,70.2108,70.2303,69.8291,69.9857,67792.0
2024-10-03 09:50:00,71.52,71.53,71.3,71.45,43339.0,69.9857,69.9955,69.7704,69.9172,43339.0
2024-10-03 10:00:00,71.46,71.67,71.35,71.67,111621.0,69.927,70.1325,69.8194,70.1325,111621.0
2024-10-03 10:10:00,71.66,71.75,71.56,71.71,49240.0,70.1227,70.2108,70.0248,70.1716,49240.0
2024-10-03 10:20:00,71.68,71.73,71.61,71.67,30077.0,70.1423,70.1912,70.0738,70.1325,30077.0
2024-10-03 10:30:00,71.68,71.86,71.61,71.84,27597.0,70.1423,70.3184,70.0738,70.2988,27597.0
2024-10-03 10:40:00,71.83,71.85,71.6,71.65,31587.0,70.2891,70.3086,70.064,70.1129,31587.0
2024-10-03 10:50:00,71.64,71.78,71.63,71.66,23835.0,70.1031,70.2401,70.0933,70.1227,23835.0
2024-10-03 11:00:00,71.66,71.71,71.61,71.71,22522.0,70.1227,70.1716,70.0738,70.1716,22522.0
2024-10-03 11:10:00,71.71,71.71,71.58,71.61,23810.0,70.1716,70.1716,70.0444,70.0738,23810.0
2024-10-03 11:20:00,71.62,71.71,71.59,71.71,44521.0,70.0836,70.1716,70.0542,70.1716,44521.0
2024-10-03 11:30:00,71.72,71.87,71.72,71.84,24367.0,70.1814,70.3282,70.1814,70.2988,24367.0
2024-10-03 11:40:00,71.84,71.92,71.83,71.83,23746.0,70.2988,70.3771,70.2891,70.2891,23746.0
2024-10-03 11:50:00,71.84,71.87,71.79,71.81,24184.0,70.2988,70.3282,70.2499,70.2695,24184.0
2024-10-03 12:00:00,71.81,71.84,71.74,71.75,17771.0,70.2695,70.2988,70.201,70.2108,17771.0
2024-10-03 12:10:00,71.75,71.78,71.63,71.64,30302.0,70.2108,70.2401,70.0933,70.1031,30302.0
2024-10-03 12:20:00,71.63,71.66,71.56,71.56,17339.0,70.0933,70.1227,70.0248,70.0248,17339.0
2024-10-03 12:30:00,71.56,71.58,71.48,71.48,18407.0,70.0248,70.0444,69.9466,69.9466,18407.0
2024-10-03 12:40:00,71.47,71.49,71.33,71.37,43917.0,69.9368,69.9564,69.7998,69.8389,43917.0
2024-10-03 12:50:00,71.35,71.42,71.31,71.42,35394.0,69.8194,69.8879,69.7802,69.8879,35394.0
2024-10-03 13:00:00,71.44,71.47,71.34,71.35,31601.0,69.9074,69.9368,69.8096,69.8194,31601.0
2024-10-03 13:10:00,71.34,71.4,71.31,71.32,18159.0,69.8096,69.8683,69.7802,69.79,18159.0
2024-10-03 13:20:00,71.31,71.4,71.3,71.36,24679.0,69.7802,69.8683,69.7704,69.8291,24679.0
2024-10-03 13:30:00,71.36,71.4,71.34,71.36,23096.0,69.8291,69.8683,69.8096,69.8291,23096.0
2024-10-03 13:40:00,71.35,71.38,71.3,71.34,14884.0,69.8194,69.8487,69.7704,69.8096,14884.0
2024-10-03 13:50:00,71.33,71.33,71.24,71.28,20999.0,69.7998,69.7998,69.7117,69.7509,20999.0
2024-10-03 14:00:00,71.27,71.27,71.2,71.25,18431.0,69.7411,69.7411,69.6726,69.7215,18431.0
2024-10-03 14:10:00,71.25,71.31,71.25,71.29,17594.0,69.7215,69.7802,69.7215,69.7606,17594.0
2024-10-03 14:20:00,71.29,71.34,71.24,71.32,19197.0,69.7606,69.8096,69.7117,69.79,19197.0
2024-10-03 14:30:00,71.32,71.36,71.29,71.3,14004.0,69.79,69.8291,69.7606,69.7704,14004.0
2024-10-03 14:40:00,71.3,71.31,71.2,71.27,78430.0,69.7704,69.7802,69.6726,69.7411,78430.0
2024-10-03 14:50:00,71.27,71.3,71.24,71.25,34924.0,69.7411,69.7704,69.7117,69.7215,34924.0
2024-10-03 15:00:00,71.24,71.24,71.18,71.2,31547.0,69.7117,69.7117,69.653,69.6726,31547.0
2024-10-03 15:10:00,71.2,71.21,71.11,71.14,31681.0,69.6726,69.6824,69.5845,69.6139,31681.0
2024-10-03 15:20:00,71.13,71.17,71.09,71.17,42726.0,69.6041,69.6432,69.5649,69.6432,42726.0
2024-10-03 15:30:00,71.17,71.22,71.12,71.22,43961.0,69.6432,69.6921,69.5943,69.6921,43961.0
2024-10-03 15:40:00,71.22,71.24,71.1,71.16,99692.0,69.6921,69.7117,69.5747,69.6334,99692.0
2024-10-03 15:50:00,71.17,71.22,71.07,71.15,566059.0,69.6432,69.6921,69.5454,69.6236,566059.0
2024-10-04 09:30:00,70.95,71.37,70.8,71.24,200121.0,69.4279,69.8389,69.2812,69.7117,200121.0
2024-10-04 09:40:00,71.22,71.37,71.08,71.09,67456.0,69.6921,69.8389,69.5551,69.5649,67456.0
2024-10-04 09:50:00,71.12,71.2,70.93,70.97,65362.0,69.5943,69.6726,69.4084,69.4475,65362.0
2024-10-04 10:00:00,70.97,71.28,70.97,71.26,75611.0,69.4475,69.7509,69.4475,69.7313,75611.0
2024-10-04 10:10:00,71.26,71.28,71.13,71.2,71334.0,69.7313,69.7509,69.6041,69.6726,71334.0
2024-10-04 10:20:00,71.2,71.21,71.09,71.17,62347.0,69.6726,69.6824,69.5649,69.6432,62347.0
2024-10-04 10:30:00,71.16,71.2,71.06,71.12,57027.0,69.6334,69.6726,69.5356,69.5943,57027.0
2024-10-04 10:40:00,71.09,71.24,71.07,71.18,31957.0,69.5649,69.7117,69.5454,69.653,31957.0
2024-10-04 10:50:00,71.17,71.28,71.17,71.24,50070.0,69.6432,69.7509,69.6432,69.7117,50070.0
2024-10-04 11:00:00,71.24,71.34,71.2,71.33,40459.0,69.7117,69.8096,69.6726,69.7998,40459.0
2024-10-04 11:10:00,71.34,71.42,71.3,71.4,66401.0,69.8096,69.8879,69.7704,69.8683,66401.0
2024-10-04 11:20:00,71.39,71.39,71.24,71.31,35934.0,69.8585,69.8585,69.7117,69.7802,35934.0
2024-10-04 11:30:00,71.33,71.36,71.27,71.34,26159.0,69.7998,69.8291,69.7411,69.8096,26159.0
2024-10-04 11:40:00,71.34,71.35,71.23,71.28,66484.0,69.8096,69.8194,69.7019,69.7509,66484.0
2024-10-04 11:50:00,71.28,71.32,71.23,71.32,43151.0,69.7509,69.79,69.7019,69.79,43151.0
2024-10-04 12:00:00,71.32,71.37,71.25,71.26,43780.0,69.79,69.8389,69.7215,69.7313,43780.0
2024-10-04 12:10:00,71.26,71.3,71.24,71.25,29213.0,69.7313,69.7704,69.7117,69.7215,29213.0
2024-10-04 12:20:00,71.26,71.3,71.2,71.26,28839.0,69.7313,69.7704,69.6726,69.7313,28839.0
2024-10-04 12:30:00,71.27,71.41,71.24,71.38,33276.0,69.7411,69.8781,69.7117,69.8487,33276.0
2024-10-04 12:40:00,71.38,71.44,71.31,71.39,60167.0,69.8487,69.9074,69.7802,69.8585,60167.0
2024-10-04 12:50:00,71.4,71.41,71.33,71.37,13720.0,69.8683,69.8781,69.7998,69.8389,13720.0
2024-10-04 13:00:00,71.38,71.4,71.35,71.35,15167.0,69.8487,69.8683,69.8194,69.8194,15167.0
2024-10-04 13:10:00,71.36,71.41,71.35,71.4,25924.0,69.8291,69.8781,69.8194,69.8683,25924.0
2024-10-04 13:20:00,71.4,71.41,71.33,71.34,33592.0,69.8683,69.8781,69.7998,69.8096,33592.0
2024-10-04 13:30:00,71.33,71.34,71.23,71.31,49711.0,69.7998,69.8096,69.7019,69.7802,49711.0
2024-10-04 13:40:00,71.31,71.39,71.31,71.33,26667.0,69.7802,69.8585,69.7802,69.7998,26667.0
2024-10-04 13:50:00,71.33,71.34,71.29,71.29,21054.0,69.7998,69.8096,69.7606,69.7606,21054.0
2024-10-04 14:00:00,71.29,71.31,71.25,71.28,40257.0,69.7606,69.7802,69.7215,69.7509,40257.0
2024-10-04 14:10:00,71.28,71.3,71.24,71.3,37332.0,69.7509,69.7704,69.7117,69.7704,37332.0
2024-10-04 14:20:00,71.3,71.32,71.28,71.31,36240.0,69.7704,69.79,69.7509,69.7802,36240.0
2024-10-04 14:30:00,71.3,71.35,71.29,71.33,44187.0,69.7704,69.8194,69.7606,69.7998,44187.0
2024-10-04 14:40:00,71.33,71.34,71.3,71.31,33067.0,69.7998,69.8096,69.7704,69.7802,33067.0
2024-10-04 14:50:00,71.32,71.38,71.29,71.36,81574.0,69.79,69.8487,69.7606,69.8291,81574.0
2024-10-04 15:00:00,71.37,71.37,71.31,71.33,59109.0,69.8389,69.8389,69.7802,69.7998,59109.0
2024-10-04 15:10:00,71.33,71.36,71.29,71.32,43835.0,69.7998,69.8291,69.7606,69.79,43835.0
2024-10-04 15:20:00,71.31,71.35,71.29,71.31,48174.0,69.7802,69.8194,69.7606,69.7802,48174.0
2024-10-04 15:30:00,71.31,71.38,71.29,71.34,60796.0,69.7802,69.8487,69.7606,69.8096,60796.0
2024-10-04 15:40:00,71.33,71.43,71.33,71.42,54191.0,69.7998,69.8976,69.7998,69.8879,54191.0
2024-10-04 15:50:00,71.42,71.6,71.39,71.49,416465.0,69.8879,70.064,69.8585,69.9564,416465.0
2024-10-07 09:30:00,71.51,71.52,70.8,70.94,117524.0,69.9759,69.9857,69.2812,69.4181,117524.0
2024-10-07 09:40:00,70.98,71.29,70.9,71.27,55741.0,69.4573,69.7606,69.379,69.7411,55741.0
2024-10-07 09:50:00,71.27,71.51,71.25,71.4,65830.0,69.7411,69.9759,69.7215,69.8683,65830.0
2024-10-07 10:00:00,71.39,71.59,71.32,71.55,81896.0,69.8585,70.0542,69.79,70.0151,81896.0
2024-10-07 10:10:00,71.55,71.58,71.38,71.51,33357.0,70.0151,70.0444,69.8487,69.9759,33357.0
2024-10-07 10:20:00,71.51,71.54,71.37,71.38,23005.0,69.9759,70.0053,69.8389,69.8487,23005.0
2024-10-07 10:30:00,71.4,71.45,71.27,71.27,36375.0,69.8683,69.9172,69.7411,69.7411,36375.0
2024-10-07 10:40:00,71.25,71.25,71.11,71.15,26557.0,69.7215,69.7215,69.5845,69.6236,26557.0
2024-10-07 10:50:00,71.15,71.22,71.09,71.22,53523.0,69.6236,69.6921,69.5649,69.6921,53523.0
2024-10-07 11:00:00,71.22,71.35,71.18,71.32,24748.0,69.6921,69.8194,69.653,69.79,24748.0
2024-10-07 11:10:00,71.33,71.35,71.24,71.26,15208.0,69.7998,69.8194,69.7117,69.7313,15208.0
2024-10-07 11:20:00,71.25,71.34,71.21,71.24,20917.0,69.7215,69.8096,69.6824,69.7117,20917.0
2024-10-07 11:30:00,71.24,71.24,71.17,71.24,7030.0,69.7117,69.7117,69.6432,69.7117,7030.0
2024-10-07 11:40:00,71.26,71.27,71.18,71.2,12134.0,69.7313,69.7411,69.653,69.6726,12134.0
2024-10-07 11:50:00,71.2,71.21,71.05,71.05,43148.0,69.6726,69.6824,69.5258,69.5258,43148.0
2024-10-07 12:00:00,71.04,71.13,71.03,71.13,24717.0,69.516,69.6041,69.5062,69.6041,24717.0
2024-10-07 12:10:00,71.14,71.19,71.1,71.1,15771.0,69.6139,69.6628,69.5747,69.5747,15771.0
2024-10-07 12:20:00,71.1,71.12,71.07,71.09,15130.0,69.5747,69.5943,69.5454,69.5649,15130.0
2024-10-07 12:30:00,71.09,71.13,71.07,71.1,13874.0,69.5649,69.6041,69.5454,69.5747,13874.0
2024-10-07 12:40:00,71.1,71.18,71.08,71.17,15428.0,69.5747,69.653,69.5551,69.6432,15428.0
2024-10-07 12:50:00,71.17,71.19,71.13,71.14,22276.0,69.6432,69.6628,69.6041,69.6139,22276.0
2024-10-07 13:00:00,71.14,71.17,71.12,71.16,11526.0,69.6139,69.6432,69.5943,69.6334,11526.0
2024-10-07 13:10:00,71.17,71.22,71.16,71.19,38131.0,69.6432,69.6921,69.6334,69.6628,38131.0
2024-10-07 13:20:00,71.18,71.2,71.12,71.13,21396.0,69.653,69.6726,69.5943,69.6041,21396.0
2024-10-07 13:30:00,71.11,71.15,71.07,71.08,16821.0,69.5845,69.6236,69.5454,69.5551,16821.0
2024-10-07 13:40:00,71.08,71.09,71.03,71.05,19619.0,69.5551,69.5649,69.5062,69.5258,19619.0
2024-10-07 13:50:00,71.06,71.1,71.03,71.09,18687.0,69.5356,69.5747,69.5062,69.5649,18687.0
2024-10-07 14:00:00,71.08,71.15,71.06,71.12,16535.0,69.5551,69.6236,69.5356,69.5943,16535.0
2024-10-07 14:10:00,71.13,71.18,71.12,71.16,20662.0,69.6041,69.653,69.5943,69.6334,20662.0
2024-10-07 14:20:00,71.15,71.18,71.13,71.16,18614.0,69.6236,69.653,69.6041,69.6334,18614.0
2024-10-07 14:30:00,71.16,71.21,71.1,71.14,48643.0,69.6334,69.6824,69.5747,69.6139,48643.0
2024-10-07 14:40:00,71.15,71.16,71.11,71.14,41440.0,69.6236,69.6334,69.5845,69.6139,41440.0
2024-10-07 14:50:00,71.13,71.19,71.1,71.14,40391.0,69.6041,69.6628,69.5747,69.6139,40391.0
2024-10-07 15:00:00,71.15,71.15,71.05,71.07,63050.0,69.6236,69.6236,69.5258,69.5454,63050.0
2024-10-07 15:10:00,71.07,71.14,71.05,71.09,39133.0,69.5454,69.6139,69.5258,69.5649,39133.0
2024-10-07 15:20:00,71.09,71.14,71.05,71.14,77709.0,69.5649,69.6139,69.5258,69.6139,77709.0
2024-10-07 15:30:00,71.14,71.16,71.06,71.12,51687.0,69.6139,69.6334,69.5356,69.5943,51687.0
2024-10-07 15:40:00,71.13,71.13,71.03,71.08,48953.0,69.6041,69.6041,69.5062,69.5551,48953.0
2024-10-07 15:50:00,71.09,71.16,70.94,71.01,315724.0,69.5649,69.6334,69.4181,69.4866,315724.0
2024-10-08 09:30:00,71.06,71.17,70.68,70.76,131939.0,69.5356,69.6432,69.1637,69.242,131939.0
2024-10-08 09:40:00,70.75,70.76,70.63,70.73,56671.0,69.2322,69.242,69.1148,69.2127,56671.0
2024-10-08 09:50:00,70.72,70.73,70.54,70.54,90443.0,69.2029,69.2127,69.0267,69.0267,90443.0
2024-10-08 10:00:00,70.54,70.63,70.47,70.51,72600.0,69.0267,69.1148,68.9582,68.9974,72600.0
2024-10-08 10:10:00,70.51,70.54,70.34,70.54,87224.0,68.9974,69.0267,68.831,69.0267,87224.0
2024-10-08 10:20:00,70.53,70.69,70.46,70.61,38490.0,69.0169,69.1735,68.9484,69.0952,38490.0
2024-10-08 10:30:00,70.61,70.65,70.52,70.58,33270.0,69.0952,69.1344,69.0072,69.0659,33270.0
2024-10-08 10:40:00,70.58,70.72,70.55,70.64,59476.0,69.0659,69.2029,69.0365,69.1246,59476.0
2024-10-08 10:50:00,70.65,70.68,70.61,70.64,23911.0,69.1344,69.1637,69.0952,69.1246,23911.0
2024-10-08 11:00:00,70.63,70.72,70.62,70.67,20493.0,69.1148,69.2029,69.105,69.1539,20493.0
2024-10-08 11:10:00,70.67,70.73,70.63,70.73,23924.0,69.1539,69.2127,69.1148,69.2127,23924.0
2024-10-08 11:20:00,70.73,70.73,70.63,70.66,22788.0,69.2127,69.2127,69.1148,69.1442,22788.0
2024-10-08 11:30:00,70.66,70.7,70.58,70.59,21661.0,69.1442,69.1833,69.0659,69.0757,21661.0
2024-10-08 11:40:00,70.59,70.64,70.56,70.6,11987.0,69.0757,69.1246,69.0463,69.0854,11987.0
2024-10-08 11:50:00,70.6,70.69,70.59,70.62,18060.0,69.0854,69.1735,69.0757,69.105,18060.0
2024-10-08 12:00:00,70.62,70.63,70.57,70.57,23490.0,69.105,69.1148,69.0561,69.0561,23490.0
2024-10-08 12:10:00,70.57,70.62,70.5,70.52,12625.0,69.0561,69.105,68.9876,69.0072,12625.0
2024-10-08 12:20:00,70.52,70.57,70.52,70.56,17680.0,69.0072,69.0561,69.0072,69.0463,17680.0
2024-10-08 12:30:00,70.56,70.62,70.54,70.61,23187.0,69.0463,69.105,69.0267,69.0952,23187.0
2024-10-08 12:40:00,70.61,70.62,70.49,70.5,14917.0,69.0952,69.105,68.9778,68.9876,14917.0
2024-10-08 12:50:00,70.5,70.5,70.46,70.49,18305.0,68.9876,68.9876,68.9484,68.9778,18305.0
2024-10-08 13:00:00,70.48,70.51,70.36,70.36,25177.0,68.968,68.9974,68.8506,68.8506,25177.0
2024-10-08 13:10:00,70.36,70.43,70.36,70.41,19101.0,68.8506,68.9191,68.8506,68.8995,19101.0
2024-10-08 13:20:00,70.41,70.47,70.4,70.47,37863.0,68.8995,68.9582,68.8897,68.9582,37863.0
2024-10-08 13:30:00,70.46,70.47,70.42,70.42,16502.0,68.9484,68.9582,68.9093,68.9093,16502.0
2024-10-08 13:40:00,70.41,70.48,70.41,70.45,20290.0,68.8995,68.968,68.8995,68.9387,20290.0
2024-10-08 13:50:00,70.45,70.49,70.43,70.45,29439.0,68.9387,68.9778,68.9191,68.9387,29439.0
2024-10-08 14:00:00,70.45,70.55,70.45,70.5,50675.0,68.9387,69.0365,68.9387,68.9876,50675.0
2024-10-08 14:10:00,70.49,70.59,70.49,70.59,35834.0,68.9778,69.0757,68.9778,69.0757,35834.0
2024-10-08 14:20:00,70.59,70.62,70.57,70.59,27526.0,69.0757,69.105,69.0561,69.0757,27526.0
2024-10-08 14:30:00,70.59,70.65,70.57,70.62,50234.0,69.0757,69.1344,69.0561,69.105,50234.0
2024-10-08 14:40:00,70.62,70.63,70.56,70.63,37081.0,69.105,69.1148,69.0463,69.1148,37081.0
2024-10-08 14:50:00,70.65,70.71,70.63,70.64,55304.0,69.1344,69.1931,69.1148,69.1246,55304.0
2024-10-08 15:00:00,70.63,70.69,70.58,70.65,62863.0,69.1148,69.1735,69.0659,69.1344,62863.0
2024-10-08 15:10:00,70.65,70.76,70.64,70.75,54528.0,69.1344,69.242,69.1246,69.2322,54528.0
2024-10-08 15:20:00,70.75,70.89,70.74,70.85,65247.0,69.2322,69.3692,69.2224,69.3301,65247.0
2024-10-08 15:30:00,70.85,70.94,70.83,70.91,51890.0,69.3301,69.4181,69.3105,69.3888,51890.0
2024-10-08 15:40:00,70.92,70.97,70.88,70.96,63928.0,69.3986,69.4475,69.3594,69.4377,63928.0
2024-10-08 15:50:00,70.96,71.02,70.83,70.84,284959.0,69.4377,69.4964,69.3105,69.3203,284959.0
2024-10-09 09:30:00,70.8,71.0,70.42,70.84,209447.0,69.2812,69.4769,68.9093,69.3203,209447.0
2024-10-09 09:40:00,70.85,70.92,70.71,70.83,36927.0,69.3301,69.3986,69.1931,69.3105,36927.0
2024-10-09 09:50:00,70.85,70.98,70.77,70.82,62574.0,69.3301,69.4573,69.2518,69.3007,62574.0
2024-10-09 10:00:00,70.8,70.82,70.57,70.62,47529.0,69.2812,69.3007,69.0561,69.105,47529.0
2024-10-09 10:10:00,70.61,70.64,70.34,70.34,152184.0,69.0952,69.1246,68.831,68.831,152184.0
2024-10-09 10:20:00,70.35,70.47,70.34,70.41,42360.0,68.8408,68.9582,68.831,68.8995,42360.0
2024-10-09 10:30:00,70.41,70.56,70.37,70.52,76646.0,68.8995,69.0463,68.8604,69.0072,76646.0
2024-10-09 10:40:00,70.52,70.59,70.49,70.54,19065.0,69.0072,69.0757,68.9778,69.0267,19065.0
2024-10-09 10:50:00,70.56,70.69,70.54,70.61,40691.0,69.0463,69.1735,69.0267,69.0952,40691.0
2024-10-09 11:00:00,70.61,70.68,70.55,70.68,34082.0,69.0952,69.1637,69.0365,69.1637,34082.0
2024-10-09 11:10:00,70.69,70.76,70.67,70.73,81819.0,69.1735,69.242,69.1539,69.2127,81819.0
2024-10-09 11:20:00,70.73,70.93,70.71,70.84,125222.0,69.2127,69.4084,69.1931,69.3203,125222.0
2024-10-09 11:30:00,70.82,70.86,70.8,70.83,29920.0,69.3007,69.3399,69.2812,69.3105,29920.0
2024-10-09 11:40:00,70.83,70.97,70.82,70.94,70655.0,69.3105,69.4475,69.3007,69.4181,70655.0
2024-10-09 11:50:00,70.94,71.04,70.91,71.03,44602.0,69.4181,69.516,69.3888,69.5062,44602.0
2024-10-09 12:00:00,71.04,71.19,71.03,71.14,33634.0,69.516,69.6628,69.5062,69.6139,33634.0
2024-10-09 12:10:00,71.14,71.2,71.13,71.13,18765.0,69.6139,69.6726,69.6041,69.6041,18765.0
2024-10-09 12:20:00,71.13,71.18,70.99,71.0,16072.0,69.6041,69.653,69.4671,69.4769,16072.0
2024-10-09 12:30:00,70.99,71.01,70.95,70.98,17958.0,69.4671,69.4866,69.4279,69.4573,17958.0
2024-10-09 12:40:00,70.98,71.12,70.94,71.09,90490.0,69.4573,69.5943,69.4181,69.5649,90490.0
2024-10-09 12:50:00,71.1,71.12,71.01,71.02,36429.0,69.5747,69.5943,69.4866,69.4964,36429.0
2024-10-09 13:00:00,71.02,71.08,70.97,71.08,32055.0,69.4964,69.5551,69.4475,69.5551,32055.0
2024-10-09 13:10:00,71.08,71.17,71.07,71.16,21298.0,69.5551,69.6432,69.5454,69.6334,21298.0
2024-10-09 13:20:00,71.14,71.17,71.08,71.08,22589.0,69.6139,69.6432,69.5551,69.5551,22589.0
2024-10-09 13:30:00,71.07,71.15,71.07,71.13,27628.0,69.5454,69.6236,69.5454,69.6041,27628.0
2024-10-09 13:40:00,71.14,71.16,71.03,71.04,31008.0,69.6139,69.6334,69.5062,69.516,31008.0
2024-10-09 13:50:00,71.04,71.05,70.94,70.95,35201.0,69.516,69.5258,69.4181,69.4279,35201.0
2024-10-09 14:00:00,70.95,71.02,70.93,71.02,25925.0,69.4279,69.4964,69.4084,69.4964,25925.0
2024-10-09 14:10:00,71.02,71.05,70.99,71.03,29485.0,69.4964,69.5258,69.4671,69.5062,29485.0
2024-10-09 14:20:00,71.03,71.05,70.96,71.02,34802.0,69.5062,69.5258,69.4377,69.4964,34802.0
2024-10-09 14:30:00,71.02,71.1,71.0,71.09,59387.0,69.4964,69.5747,69.4769,69.5649,59387.0
2024-10-09 14:40:00,71.09,71.1,71.02,71.06,42377.0,69.5649,69.5747,69.4964,69.5356,42377.0
2024-10-09 14:50:00,71.06,71.07,70.99,71.07,32519.0,69.5356,69.5454,69.4671,69.5454,32519.0
2024-10-09 15:00:00,71.06,71.07,70.99,71.01,38448.0,69.5356,69.5454,69.4671,69.4866,38448.0
2024-10-09 15:10:00,71.01,71.04,70.94,71.03,47029.0,69.4866,69.516,69.4181,69.5062,47029.0
2024-10-09 15:20:00,71.03,71.11,71.02,71.1,46112.0,69.5062,69.5845,69.4964,69.5747,46112.0
2024-10-09 15:30:00,71.09,71.1,70.99,71.03,67356.0,69.5649,69.5747,69.4671,69.5062,67356.0
2024-10-09 15:40:00,71.03,71.11,70.99,71.11,99562.0,69.5062,69.5845,69.4671,69.5845,99562.0
2024-10-09 15:50:00,71.1,71.15,71.01,71.06,414970.0,69.5747,69.6236,69.4866,69.5356,414970.0
2024-10-10 09:30:00,71.38,71.43,71.08,71.13,97465.0,69.8487,69.8976,69.5551,69.6041,97465.0
2024-10-10 09:40:00,71.13,71.38,71.0,71.38,70979.0,69.6041,69.8487,69.4769,69.8487,70979.0
2024-10-10 09:50:00,71.39,71.42,71.03,71.09,57129.0,69.8585,69.8879,69.5062,69.5649,57129.0
2024-10-10 10:00:00,71.09,71.24,71.04,71.16,72842.0,69.5649,69.7117,69.516,69.6334,72842.0
2024-10-10 10:10:00,71.13,71.17,70.99,71.02,21026.0,69.6041,69.6432,69.4671,69.4964,21026.0
2024-10-10 10:20:00,71.01,71.05,70.86,70.89,28174.0,69.4866,69.5258,69.3399,69.3692,28174.0
2024-10-10 10:30:00,70.89,70.94,70.87,70.88,14457.0,69.3692,69.4181,69.3497,69.3594,14457.0
2024-10-10 10:40:00,70.9,70.91,70.79,70.81,33111.0,69.379,69.3888,69.2714,69.2909,33111.0
2024-10-10 10:50:00,70.81,70.85,70.74,70.75,35826.0,69.2909,69.3301,69.2224,69.2322,35826.0
2024-10-10 11:00:00,70.76,70.87,70.75,70.87,12642.0,69.242,69.3497,69.2322,69.3497,12642.0
2024-10-10 11:10:00,70.89,70.99,70.86,70.97,16489.0,69.3692,69.4671,69.3399,69.4475,16489.0
2024-10-10 11:20:00,70.97,71.0,70.89,70.9,37605.0,69.4475,69.4769,69.3692,69.379,37605.0
2024-10-10 11:30:00,70.92,70.96,70.9,70.95,17778.0,69.3986,69.4377,69.379,69.4279,17778.0
2024-10-10 11:40:00,70.97,71.05,70.95,71.01,37777.0,69.4475,69.5258,69.4279,69.4866,37777.0
2024-10-10 11:50:00,71.01,71.03,70.89,70.94,41135.0,69.4866,69.5062,69.3692,69.4181,41135.0
2024-10-10 12:00:00,70.94,71.01,70.91,71.01,38006.0,69.4181,69.4866,69.3888,69.4866,38006.0
2024-10-10 12:10:00,71.01,71.09,70.97,71.09,22145.0,69.4866,69.5649,69.4475,69.5649,22145.0
2024-10-10 12:20:00,71.09,71.16,71.08,71.16,32959.0,69.5649,69.6334,69.5551,69.6334,32959.0
2024-10-10 12:30:00,71.16,71.27,71.16,71.26,34059.0,69.6334,69.7411,69.6334,69.7313,34059.0
2024-10-10 12:40:00,71.25,71.26,71.11,71.19,66687.0,69.7215,69.7313,69.5845,69.6628,66687.0
2024-10-10 12:50:00,71.2,71.23,71.16,71.17,39125.0,69.6726,69.7019,69.6334,69.6432,39125.0
2024-10-10 13:00:00,71.17,71.18,71.09,71.15,49330.0,69.6432,69.653,69.5649,69.6236,49330.0
2024-10-10 13:10:00,71.14,71.2,71.12,71.17,34656.0,69.6139,69.6726,69.5943,69.6432,34656.0
2024-10-10 13:20:00,71.18,71.26,71.18,71.25,42225.0,69.653,69.7313,69.653,69.7215,42225.0
2024-10-10 13:30:00,71.25,71.27,71.15,71.2,22886.0,69.7215,69.7411,69.6236,69.6726,22886.0
2024-10-10 13:40:00,71.2,71.22,71.16,71.17,29813.0,69.6726,69.6921,69.6334,69.6432,29813.0
2024-10-10 13:50:00,71.17,71.18,71.06,71.16,53014.0,69.6432,69.653,69.5356,69.6334,53014.0
2024-10-10 14:00:00,71.16,71.16,70.99,71.03,83768.0,69.6334,69.6334,69.4671,69.5062,83768.0
2024-10-10 14:10:00,71.03,71.14,71.03,71.14,100639.0,69.5062,69.6139,69.5062,69.6139,100639.0
2024-10-10 14:20:00,71.14,71.16,71.03,71.03,67227.0,69.6139,69.6334,69.5062,69.5062,67227.0
2024-10-10 14:30:00,71.03,71.04,70.98,71.03,39855.0,69.5062,69.516,69.4573,69.5062,39855.0
2024-10-10 14:40:00,71.03,71.1,70.99,71.08,51657.0,69.5062,69.5747,69.4671,69.5551,51657.0
2024-10-10 14:50:00,71.08,71.08,71.01,71.04,33904.0,69.5551,69.5551,69.4866,69.516,33904.0
2024-10-10 15:00:00,71.03,71.11,70.97,70.98,88801.0,69.5062,69.5845,69.4475,69.4573,88801.0
2024-10-10 15:10:00,70.98,71.01,70.93,70.96,36167.0,69.4573,69.4866,69.4084,69.4377,36167.0
2024-10-10 15:20:00,70.95,71.02,70.95,71.0,59461.0,69.4279,69.4964,69.4279,69.4769,59461.0
2024-10-10 15:30:00,71.0,71.06,70.99,71.03,61226.0,69.4769,69.5356,69.4671,69.5062,61226.0
2024-10-10 15:40:00,71.03,71.1,70.99,71.06,60133.0,69.5062,69.5747,69.4671,69.5356,60133.0
2024-10-10 15:50:00,71.06,71.15,71.0,71.15,283716.0,69.5356,69.6236,69.4769,69.6236,283716.0
2024-10-11 09:30:00,71.41,71.41,70.99,71.19,109117.0,69.8781,69.8781,69.4671,69.6628,109117.0
2024-10-11 09:40:00,71.21,71.22,70.9,70.92,47055.0,69.6824,69.6921,69.379,69.3986,47055.0
2024-10-11 09:50:00,70.92,70.94,70.77,70.79,40235.0,69.3986,69.4181,69.2518,69.2714,40235.0
2024-10-11 10:00:00,70.8,70.92,70.67,70.79,44780.0,69.2812,69.3986,69.1539,69.2714,44780.0
2024-10-11 10:10:00,70.8,70.93,70.78,70.89,32637.0,69.2812,69.4084,69.2616,69.3692,32637.0
2024-10-11 10:20:00,70.88,71.07,70.84,71.06,30986.0,69.3594,69.5454,69.3203,69.5356,30986.0
2024-10-11 10:30:00,71.07,71.13,70.93,70.96,41455.0,69.5454,69.6041,69.4084,69.4377,41455.0
2024-10-11 10:40:00,70.98,71.06,70.94,71.03,34845.0,69.4573,69.5356,69.4181,69.5062,34845.0
2024-10-11 10:50:00,71.04,71.1,71.01,71.01,30059.0,69.516,69.5747,69.4866,69.4866,30059.0
2024-10-11 11:00:00,71.02,71.02,70.87,70.87,22766.0,69.4964,69.4964,69.3497,69.3497,22766.0
2024-10-11 11:10:00,70.88,70.99,70.87,70.94,41903.0,69.3594,69.4671,69.3497,69.4181,41903.0
2024-10-11 11:20:00,70.92,70.92,70.8,70.86,65871.0,69.3986,69.3986,69.2812,69.3399,65871.0
2024-10-11 11:30:00,70.86,70.96,70.84,70.94,57123.0,69.3399,69.4377,69.3203,69.4181,57123.0
2024-10-11 11:40:00,70.94,70.94,70.79,70.82,28147.0,69.4181,69.4181,69.2714,69.3007,28147.0
2024-10-11 11:50:00,70.81,70.95,70.79,70.94,29788.0,69.2909,69.4279,69.2714,69.4181,29788.0
2024-10-11 12:00:00,70.94,70.95,70.85,70.86,23871.0,69.4181,69.4279,69.3301,69.3399,23871.0
2024-10-11 12:10:00,70.86,70.89,70.79,70.82,32208.0,69.3399,69.3692,69.2714,69.3007,32208.0
2024-10-11 12:20:00,70.81,70.86,70.8,70.84,26082.0,69.2909,69.3399,69.2812,69.3203,26082.0
2024-10-11 12:30:00,70.84,70.88,70.8,70.81,24819.0,69.3203,69.3594,69.2812,69.2909,24819.0
2024-10-11 12:40:00,70.81,70.84,70.79,70.81,43314.0,69.2909,69.3203,69.2714,69.2909,43314.0
2024-10-11 12:50:00,70.82,70.87,70.8,70.84,23708.0,69.3007,69.3497,69.2812,69.3203,23708.0
2024-10-11 13:00:00,70.84,70.87,70.8,70.81,24920.0,69.3203,69.3497,69.2812,69.2909,24920.0
2024-10-11 13:10:00,70.82,70.88,70.81,70.85,24487.0,69.3007,69.3594,69.2909,69.3301,24487.0
2024-10-11 13:20:00,70.86,70.88,70.81,70.83,35375.0,69.3399,69.3594,69.2909,69.3105,35375.0
2024-10-11 13:30:00,70.83,70.87,70.79,70.84,40529.0,69.3105,69.3497,69.2714,69.3203,40529.0
2024-10-11 13:40:00,70.84,70.91,70.83,70.86,47675.0,69.3203,69.3888,69.3105,69.3399,47675.0
2024-10-11 13:50:00,70.85,70.89,70.82,70.82,27383.0,69.3301,69.3692,69.3007,69.3007,27383.0
2024-10-11 14:00:00,70.81,70.87,70.81,70.83,44385.0,69.2909,69.3497,69.2909,69.3105,44385.0
2024-10-11 14:10:00,70.82,70.91,70.82,70.9,38480.0,69.3007,69.3888,69.3007,69.379,38480.0
2024-10-11 14:20:00,70.9,70.9,70.82,70.84,40969.0,69.379,69.379,69.3007,69.3203,40969.0
2024-10-11 14:30:00,70.84,70.87,70.79,70.81,35606.0,69.3203,69.3497,69.2714,69.2909,35606.0
2024-10-11 14:40:00,70.81,70.86,70.8,70.83,34271.0,69.2909,69.3399,69.2812,69.3105,34271.0
2024-10-11 14:50:00,70.81,70.88,70.8,70.83,36229.0,69.2909,69.3594,69.2812,69.3105,36229.0
2024-10-11 15:00:00,70.83,70.91,70.82,70.89,51172.0,69.3105,69.3888,69.3007,69.3692,51172.0
2024-10-11 15:10:00,70.89,70.92,70.84,70.84,48175.0,69.3692,69.3986,69.3203,69.3203,48175.0
2024-10-11 15:20:00,70.84,70.88,70.82,70.84,58894.0,69.3203,69.3594,69.3007,69.3203,58894.0
2024-10-11 15:30:00,70.84,70.87,70.76,70.78,75098.0,69.3203,69.3497,69.242,69.2616,75098.0
2024-10-11 15:40:00,70.77,70.9,70.75,70.76,115224.0,69.2518,69.379,69.2322,69.242,115224.0
2024-10-11 15:50:00,70.75,70.75,70.58,70.66,480285.0,69.2322,69.2322,69.0659,69.1442,480285.0
2024-10-14 09:30:00,70.53,70.73,70.35,70.47,154264.0,69.0169,69.2127,68.8408,68.9582,154264.0
2024-10-14 09:40:00,70.46,70.48,70.31,70.48,68384.0,68.9484,68.968,68.8017,68.968,68384.0
2024-10-14 09:50:00,70.48,70.55,70.42,70.52,136612.0,68.968,69.0365,68.9093,69.0072,136612.0
2024-10-14 10:00:00,70.54,70.61,70.49,70.49,56024.0,69.0267,69.0952,68.9778,68.9778,56024.0
2024-10-14 10:10:00,70.48,70.63,70.47,70.6,50935.0,68.968,69.1148,68.9582,69.0854,50935.0
2024-10-14 10:20:00,70.61,70.62,70.35,70.36,49246.0,69.0952,69.105,68.8408,68.8506,49246.0
2024-10-14 10:30:00,70.37,70.42,70.3,70.34,33167.0,68.8604,68.9093,68.7919,68.831,33167.0
2024-10-14 10:40:00,70.34,70.34,70.2,70.23,40033.0,68.831,68.831,68.694,68.7234,40033.0
2024-10-14 10:50:00,70.24,70.33,70.22,70.27,56570.0,68.7332,68.8212,68.7136,68.7625,56570.0
2024-10-14 11:00:00,70.26,70.31,70.14,70.17,67004.0,68.7527,68.8017,68.6353,68.6647,67004.0
2024-10-14 11:10:00,70.16,70.27,70.13,70.17,213355.0,68.6549,68.7625,68.6255,68.6647,213355.0
2024-10-14 11:20:00,70.18,70.29,70.15,70.15,66352.0,68.6745,68.7821,68.6451,68.6451,66352.0
2024-10-14 11:30:00,70.16,70.17,70.01,70.02,114285.0,68.6549,68.6647,68.5081,68.5179,114285.0
2024-10-14 11:40:00,70.03,70.14,70.02,70.08,97546.0,68.5277,68.6353,68.5179,68.5766,97546.0
2024-10-14 11:50:00,70.07,70.16,70.05,70.13,43188.0,68.5668,68.6549,68.5472,68.6255,43188.0
2024-10-14 12:00:00,70.13,70.26,70.12,70.19,58043.0,68.6255,68.7527,68.6157,68.6842,58043.0
2024-10-14 12:10:00,70.19,70.33,70.16,70.24,47179.0,68.6842,68.8212,68.6549,68.7332,47179.0
2024-10-14 12:20:00,70.24,70.34,70.24,70.25,49633.0,68.7332,68.831,68.7332,68.743,49633.0
2024-10-14 12:30:00,70.24,70.35,70.17,70.2,46258.0,68.7332,68.8408,68.6647,68.694,46258.0
2024-10-14 12:40:00,70.2,70.23,70.14,70.2,28493.0,68.694,68.7234,68.6353,68.694,28493.0
2024-10-14 12:50:00,70.2,70.24,70.19,70.23,18088.0,68.694,68.7332,68.6842,68.7234,18088.0
2024-10-14 13:00:00,70.22,70.23,70.15,70.16,29367.0,68.7136,68.7234,68.6451,68.6549,29367.0
2024-10-14 13:10:00,70.16,70.19,70.09,70.16,41393.0,68.6549,68.6842,68.5864,68.6549,41393.0
2024-10-14 13:20:00,70.16,70.18,70.09,70.09,28045.0,68.6549,68.6745,68.5864,68.5864,28045.0
2024-10-14 13:30:00,70.09,70.15,70.08,70.14,25731.0,68.5864,68.6451,68.5766,68.6353,25731.0
2024-10-14 13:40:00,70.14,70.15,70.09,70.09,32099.0,68.6353,68.6451,68.5864,68.5864,32099.0
2024-10-14 13:50:00,70.1,70.12,70.06,70.07,53321.0,68.5962,68.6157,68.557,68.5668,53321.0
2024-10-14 14:00:00,70.07,70.11,70.05,70.09,40419.0,68.5668,68.606,68.5472,68.5864,40419.0
2024-10-14 14:10:00,70.09,70.14,70.06,70.09,40157.0,68.5864,68.6353,68.557,68.5864,40157.0
2024-10-14 14:20:00,70.09,70.11,70.04,70.1,25280.0,68.5864,68.606,68.5375,68.5962,25280.0
2024-10-14 14:30:00,70.09,70.16,70.08,70.1,24317.0,68.5864,68.6549,68.5766,68.5962,24317.0
2024-10-14 14:40:00,70.09,70.11,70.03,70.04,22524.0,68.5864,68.606,68.5277,68.5375,22524.0
2024-10-14 14:50:00,70.05,70.06,70.01,70.05,34110.0,68.5472,68.557,68.5081,68.5472,34110.0
2024-10-14 15:00:00,70.05,70.06,69.93,69.94,55037.0,68.5472,68.557,68.4298,68.4396,55037.0
2024-10-14 15:10:00,69.94,70.0,69.93,69.98,46179.0,68.4396,68.4983,68.4298,68.4787,46179.0
2024-10-14 15:20:00,69.98,70.09,69.97,70.08,57262.0,68.4787,68.5864,68.469,68.5766,57262.0
2024-10-14 15:30:00,70.07,70.15,70.06,70.14,57536.0,68.5668,68.6451,68.557,68.6353,57536.0
2024-10-14 15:40:00,70.14,70.42,70.13,70.41,91154.0,68.6353,68.9093,68.6255,68.8995,91154.0
2024-10-14 15:50:00,70.41,70.55,70.35,70.54,462567.0,68.8995,69.0365,68.8408,69.0267,462567.0
2024-10-15 09:30:00,70.8,71.16,70.73,71.16,176014.0,69.2812,69.6334,69.2127,69.6334,176014.0
2024-10-15 09:40:00,71.16,71.47,71.09,71.47,99733.0,69.6334,69.9368,69.5649,69.9368,99733.0
2024-10-15 09:50:00,71.47,71.68,71.46,71.66,68716.0,69.9368,70.1423,69.927,70.1227,68716.0
2024-10-15 10:00:00,71.65,71.65,71.22,71.42,150719.0,70.1129,70.1129,69.6921,69.8879,150719.0
2024-10-15 10:10:00,71.44,72.11,71.44,72.08,130217.0,69.9074,70.5631,69.9074,70.5337,130217.0
2024-10-15 10:20:00,72.07,72.3,72.03,72.3,98150.0,70.5239,70.749,70.4848,70.749,98150.0
2024-10-15 10:30:00,72.3,72.7,72.3,72.61,181713.0,70.749,71.1404,70.749,71.0523,181713.0
2024-10-15 10:40:00,72.6,72.66,72.1,72.11,77151.0,71.0425,71.1013,70.5533,70.5631,77151.0
2024-10-15 10:50:00,72.09,72.27,72.08,72.27,86982.0,70.5435,70.7196,70.5337,70.7196,86982.0
2024-10-15 11:00:00,72.26,72.42,72.19,72.37,64579.0,70.7098,70.8664,70.6413,70.8175,64579.0
2024-10-15 11:10:00,72.39,72.42,72.1,72.17,37886.0,70.837,70.8664,70.5533,70.6218,37886.0
2024-10-15 11:20:00,72.17,72.25,72.01,72.12,34030.0,70.6218,70.7,70.4652,70.5728,34030.0
2024-10-15 11:30:00,72.12,72.12,71.92,72.03,41760.0,70.5728,70.5728,70.3771,70.4848,41760.0
2024-10-15 11:40:00,72.04,72.13,71.99,71.99,35429.0,70.4946,70.5826,70.4456,70.4456,35429.0
2024-10-15 11:50:00,71.96,71.97,71.83,71.86,21769.0,70.4163,70.4261,70.2891,70.3184,21769.0
2024-10-15 12:00:00,71.87,71.95,71.85,71.88,38163.0,70.3282,70.4065,70.3086,70.338,38163.0
2024-10-15 12:10:00,71.88,71.92,71.85,71.91,28099.0,70.338,70.3771,70.3086,70.3673,28099.0
2024-10-15 12:20:00,71.92,71.99,71.91,71.96,19893.0,70.3771,70.4456,70.3673,70.4163,19893.0
2024-10-15 12:30:00,71.95,72.01,71.93,71.96,71417.0,70.4065,70.4652,70.3869,70.4163,71417.0
2024-10-15 12:40:00,71.95,72.0,71.86,71.87,91206.0,70.4065,70.4554,70.3184,70.3282,91206.0
2024-10-15 12:50:00,71.87,71.92,71.86,71.91,34389.0,70.3282,70.3771,70.3184,70.3673,34389.0
2024-10-15 13:00:00,71.92,71.95,71.88,71.95,31283.0,70.3771,70.4065,70.338,70.4065,31283.0
2024-10-15 13:10:00,71.94,71.97,71.89,71.9,40884.0,70.3967,70.4261,70.3478,70.3576,40884.0
2024-10-15 13:20:00,71.9,71.94,71.88,71.9,45022.0,70.3576,70.3967,70.338,70.3576,45022.0
2024-10-15 13:30:00,71.9,71.94,71.85,71.91,41274.0,70.3576,70.3967,70.3086,70.3673,41274.0
2024-10-15 13:40:00,71.9,71.94,71.83,71.86,37198.0,70.3576,70.3967,70.2891,70.3184,37198.0
2024-10-15 13:50:00,71.87,71.88,71.69,71.75,37671.0,70.3282,70.338,70.1521,70.2108,37671.0
2024-10-15 14:00:00,71.75,71.83,71.67,71.69,56626.0,70.2108,70.2891,70.1325,70.1521,56626.0
2024-10-15 14:10:00,71.68,71.72,71.63,71.68,48940.0,70.1423,70.1814,70.0933,70.1423,48940.0
2024-10-15 14:20:00,71.66,71.66,71.47,71.49,327300.0,70.1227,70.1227,69.9368,69.9564,327300.0
2024-10-15 14:30:00,71.5,71.57,71.47,71.51,65413.0,69.9661,70.0346,69.9368,69.9759,65413.0
2024-10-15 14:40:00,71.5,71.51,71.34,71.4,38040.0,69.9661,69.9759,69.8096,69.8683,38040.0
2024-10-15 14:50:00,71.39,71.54,71.37,71.52,26382.0,69.8585,70.0053,69.8389,69.9857,26382.0
2024-10-15 15:00:00,71.53,71.57,71.47,71.55,113516.0,69.9955,70.0346,69.9368,70.0151,113516.0
2024-10-15 15:10:00,71.55,71.6,71.48,71.58,54662.0,70.0151,70.064,69.9466,70.0444,54662.0
2024-10-15 15:20:00,71.59,71.61,71.54,71.56,47859.0,70.0542,70.0738,70.0053,70.0248,47859.0
2024-10-15 15:30:00,71.55,71.73,71.52,71.72,88251.0,70.0151,70.1912,69.9857,70.1814,88251.0
2024-10-15 15:40:00,71.72,71.78,71.7,71.75,60729.0,70.1814,70.2401,70.1618,70.2108,60729.0
2024-10-15 15:50:00,71.76,71.83,71.67,71.83,488167.0,70.2206,70.2891,70.1325,70.2891,488167.0
2024-10-16 09:30:00,71.86,71.86,71.33,71.67,142404.0,70.3184,70.3184,69.7998,70.1325,142404.0
2024-10-16 09:40:00,71.68,71.94,71.59,71.71,122445.0,70.1423,70.3967,70.0542,70.1716,122445.0
2024-10-16 09:50:00,71.67,71.97,71.67,71.86,92116.0,70.1325,70.4261,70.1325,70.3184,92116.0
2024-10-16 10:00:00,71.86,71.99,71.78,71.94,129335.0,70.3184,70.4456,70.2401,70.3967,129335.0
2024-10-16 10:10:00,71.94,71.95,71.77,71.85,37933.0,70.3967,70.4065,70.2303,70.3086,37933.0
2024-10-16 10:20:00,71.85,71.85,71.67,71.75,37821.0,70.3086,70.3086,70.1325,70.2108,37821.0
2024-10-16 10:30:00,71.72,71.83,71.71,71.77,26954.0,70.1814,70.2891,70.1716,70.2303,26954.0
2024-10-16 10:40:00,71.76,71.84,71.65,71.65,25421.0,70.2206,70.2988,70.1129,70.1129,25421.0
2024-10-16 10:50:00,71.65,71.67,71.58,71.66,24681.0,70.1129,70.1325,70.0444,70.1227,24681.0
2024-10-16 11:00:00,71.66,71.75,71.61,71.72,34825.0,70.1227,70.2108,70.0738,70.1814,34825.0
2024-10-16 11:10:00,71.71,71.78,71.65,71.66,107063.0,70.1716,70.2401,70.1129,70.1227,107063.0
2024-10-16 11:20:00,71.66,71.71,71.58,71.58,39173.0,70.1227,70.1716,70.0444,70.0444,39173.0
2024-10-16 11:30:00,71.59,71.71,71.58,71.69,54633.0,70.0542,70.1716,70.0444,70.1521,54633.0
2024-10-16 11:40:00,71.69,71.75,71.65,71.67,50483.0,70.1521,70.2108,70.1129,70.1325,50483.0
2024-10-16 11:50:00,71.67,71.73,71.66,71.67,77716.0,70.1325,70.1912,70.1227,70.1325,77716.0
2024-10-16 12:00:00,71.67,71.72,71.65,71.7,28728.0,70.1325,70.1814,70.1129,70.1618,28728.0
2024-10-16 12:10:00,71.7,71.81,71.69,71.8,38750.0,70.1618,70.2695,70.1521,70.2597,38750.0
2024-10-16 12:20:00,71.8,71.87,71.76,71.85,46005.0,70.2597,70.3282,70.2206,70.3086,46005.0
2024-10-16 12:30:00,71.86,71.87,71.75,71.81,26549.0,70.3184,70.3282,70.2108,70.2695,26549.0
2024-10-16 12:40:00,71.8,71.84,71.75,71.76,11564.0,70.2597,70.2988,70.2108,70.2206,11564.0
2024-10-16 12:50:00,71.75,71.81,71.74,71.76,26989.0,70.2108,70.2695,70.201,70.2206,26989.0
2024-10-16 13:00:00,71.76,71.85,71.76,71.81,18574.0,70.2206,70.3086,70.2206,70.2695,18574.0
2024-10-16 13:10:00,71.82,71.84,71.74,71.75,13594.0,70.2793,70.2988,70.201,70.2108,13594.0
2024-10-16 13:20:00,71.74,71.82,71.73,71.82,16605.0,70.201,70.2793,70.1912,70.2793,16605.0
2024-10-16 13:30:00,71.81,71.82,71.74,71.78,21990.0,70.2695,70.2793,70.201,70.2401,21990.0
2024-10-16 13:40:00,71.78,71.81,71.73,71.78,32428.0,70.2401,70.2695,70.1912,70.2401,32428.0
2024-10-16 13:50:00,71.78,71.82,71.73,71.81,34937.0,70.2401,70.2793,70.1912,70.2695,34937.0
2024-10-16 14:00:00,71.82,71.9,71.79,71.85,43740.0,70.2793,70.3576,70.2499,70.3086,43740.0
2024-10-16 14:10:00,71.86,71.9,71.81,71.89,38459.0,70.3184,70.3576,70.2695,70.3478,38459.0
2024-10-16 14:20:00,71.87,71.99,71.86,71.93,28441.0,70.3282,70.4456,70.3184,70.3869,28441.0
2024-10-16 14:30:00,71.94,72.01,71.94,72.0,30453.0,70.3967,70.4652,70.3967,70.4554,30453.0
2024-10-16 14:40:00,72.01,72.01,71.91,71.91,21808.0,70.4652,70.4652,70.3673,70.3673,21808.0
2024-10-16 14:50:00,71.92,71.94,71.88,71.93,27153.0,70.3771,70.3967,70.338,70.3869,27153.0
2024-10-16 15:00:00,71.94,71.95,71.86,71.92,26217.0,70.3967,70.4065,70.3184,70.3771,26217.0
2024-10-16 15:10:00,71.93,71.95,71.9,71.92,24420.0,70.3869,70.4065,70.3576,70.3771,24420.0
2024-10-16 15:20:00,71.92,71.94,71.86,71.92,45144.0,70.3771,70.3967,70.3184,70.3771,45144.0
2024-10-16 15:30:00,71.92,72.0,71.9,72.0,30787.0,70.3771,70.4554,70.3576,70.4554,30787.0
2024-10-16 15:40:00,72.0,72.06,71.96,71.98,39499.0,70.4554,70.5141,70.4163,70.4358,39499.0
2024-10-16 15:50:00,71.97,71.99,71.84,71.91,296466.0,70.4261,70.4456,70.2988,70.3673,296466.0
2024-10-17 09:30:00,72.15,72.35,71.64,71.66,158511.0,70.6022,70.7979,70.1031,70.1227,158511.0
2024-10-17 09:40:00,71.66,71.87,71.61,71.72,58134.0,70.1227,70.3282,70.0738,70.1814,58134.0
2024-10-17 09:50:00,71.73,71.77,71.57,71.7,69560.0,70.1912,70.2303,70.0346,70.1618,69560.0
2024-10-17 10:00:00,71.7,71.72,71.58,71.72,117318.0,70.1618,70.1814,70.0444,70.1814,117318.0
2024-10-17 10:10:00,71.74,71.82,71.65,71.66,67571.0,70.201,70.2793,70.1129,70.1227,67571.0
2024-10-17 10:20:00,71.65,71.74,71.62,71.74,98665.0,70.1129,70.201,70.0836,70.201,98665.0
2024-10-17 10:30:00,71.74,71.84,71.72,71.74,53734.0,70.201,70.2988,70.1814,70.201,53734.0
2024-10-17 10:40:00,71.73,71.75,71.7,71.74,39912.0,70.1912,70.2108,70.1618,70.201,39912.0
2024-10-17 10:50:00,71.73,71.79,71.66,71.67,38900.0,70.1912,70.2499,70.1227,70.1325,38900.0
2024-10-17 11:00:00,71.67,71.68,71.52,71.56,42496.0,70.1325,70.1423,69.9857,70.0248,42496.0
2024-10-17 11:10:00,71.56,71.59,71.49,71.5,39714.0,70.0248,70.0542,69.9564,69.9661,39714.0
2024-10-17 11:20:00,71.5,71.53,71.45,71.48,41604.0,69.9661,69.9955,69.9172,69.9466,41604.0
2024-10-17 11:30:00,71.47,71.51,71.39,71.45,67323.0,69.9368,69.9759,69.8585,69.9172,67323.0
2024-10-17 11:40:00,71.44,71.47,71.3,71.31,38973.0,69.9074,69.9368,69.7704,69.7802,38973.0
2024-10-17 11:50:00,71.31,71.38,71.3,71.33,43657.0,69.7802,69.8487,69.7704,69.7998,43657.0
2024-10-17 12:00:00,71.34,71.41,71.31,71.31,46671.0,69.8096,69.8781,69.7802,69.7802,46671.0
2024-10-17 12:10:00,71.31,71.37,71.27,71.31,75063.0,69.7802,69.8389,69.7411,69.7802,75063.0
2024-10-17 12:20:00,71.3,71.37,71.3,71.33,39246.0,69.7704,69.8389,69.7704,69.7998,39246.0
2024-10-17 12:30:00,71.32,71.38,71.3,71.36,35869.0,69.79,69.8487,69.7704,69.8291,35869.0
2024-10-17 12:40:00,71.36,71.39,71.31,71.32,33793.0,69.8291,69.8585,69.7802,69.79,33793.0
2024-10-17 12:50:00,71.33,71.42,71.32,71.41,40887.0,69.7998,69.8879,69.79,69.8781,40887.0
2024-10-17 13:00:00,71.42,71.43,71.33,71.38,50479.0,69.8879,69.8976,69.7998,69.8487,50479.0
2024-10-17 13:10:00,71.38,71.43,71.34,71.34,35182.0,69.8487,69.8976,69.8096,69.8096,35182.0
2024-10-17 13:20:00,71.34,71.38,71.33,71.34,33070.0,69.8096,69.8487,69.7998,69.8096,33070.0
2024-10-17 13:30:00,71.34,71.34,71.26,71.26,51704.0,69.8096,69.8096,69.7313,69.7313,51704.0
2024-10-17 13:40:00,71.26,71.32,71.25,71.29,39769.0,69.7313,69.79,69.7215,69.7606,39769.0
2024-10-17 13:50:00,71.3,71.3,71.23,71.23,39618.0,69.7704,69.7704,69.7019,69.7019,39618.0
2024-10-17 14:00:00,71.24,71.24,71.04,71.05,64818.0,69.7117,69.7117,69.516,69.5258,64818.0
2024-10-17 14:10:00,71.05,71.1,71.02,71.03,40570.0,69.5258,69.5747,69.4964,69.5062,40570.0
2024-10-17 14:20:00,71.03,71.2,71.03,71.12,61442.0,69.5062,69.6726,69.5062,69.5943,61442.0
2024-10-17 14:30:00,71.13,71.2,71.12,71.15,43376.0,69.6041,69.6726,69.5943,69.6236,43376.0
2024-10-17 14:40:00,71.14,71.22,71.12,71.15,38238.0,69.6139,69.6921,69.5943,69.6236,38238.0
2024-10-17 14:50:00,71.16,71.29,71.14,71.28,60889.0,69.6334,69.7606,69.6139,69.7509,60889.0
2024-10-17 15:00:00,71.28,71.3,71.21,71.23,48521.0,69.7509,69.7704,69.6824,69.7019,48521.0
2024-10-17 15:10:00,71.23,71.27,71.22,71.22,52825.0,69.7019,69.7411,69.6921,69.6921,52825.0
2024-10-17 15:20:00,71.22,71.28,71.18,71.28,62544.0,69.6921,69.7509,69.653,69.7509,62544.0
2024-10-17 15:30:00,71.27,71.3,71.19,71.26,198758.0,69.7411,69.7704,69.6628,69.7313,198758.0
2024-10-17 15:40:00,71.27,71.28,71.18,71.2,136196.0,69.7411,69.7509,69.653,69.6726,136196.0
2024-10-17 15:50:00,71.2,71.21,71.1,71.12,680206.0,69.6726,69.6824,69.5747,69.5943,680206.0
2024-10-18 09:30:00,71.1,71.47,70.92,71.25,648203.0,69.5747,69.9368,69.3986,69.7215,648203.0
2024-10-18 09:40:00,71.26,71.56,71.21,71.46,41338.0,69.7313,70.0248,69.6824,69.927,41338.0
2024-10-18 09:50:00,71.46,71.46,71.21,71.21,65865.0,69.927,69.927,69.6824,69.6824,65865.0
2024-10-18 10:00:00,71.2,71.56,71.13,71.56,54582.0,69.6726,70.0248,69.6041,70.0248,54582.0
2024-10-18 10:10:00,71.56,71.59,71.5,71.54,32889.0,70.0248,70.0542,69.9661,70.0053,32889.0
2024-10-18 10:20:00,71.53,71.6,71.52,71.55,16687.0,69.9955,70.064,69.9857,70.0151,16687.0
2024-10-18 10:30:00,71.56,71.6,71.52,71.56,18494.0,70.0248,70.064,69.9857,70.0248,18494.0
2024-10-18 10:40:00,71.55,71.59,71.49,71.56,35112.0,70.0151,70.0542,69.9564,70.0248,35112.0
2024-10-18 10:50:00,71.56,71.68,71.56,71.62,28837.0,70.0248,70.1423,70.0248,70.0836,28837.0
2024-10-18 11:00:00,71.63,71.76,71.61,71.72,22523.0,70.0933,70.2206,70.0738,70.1814,22523.0
2024-10-18 11:10:00,71.73,71.78,71.69,71.75,38891.0,70.1912,70.2401,70.1521,70.2108,38891.0
2024-10-18 11:20:00,71.75,71.77,71.72,71.75,23154.0,70.2108,70.2303,70.1814,70.2108,23154.0
2024-10-18 11:30:00,71.75,71.78,71.73,71.75,18783.0,70.2108,70.2401,70.1912,70.2108,18783.0
2024-10-18 11:40:00,71.76,71.76,71.62,71.66,66333.0,70.2206,70.2206,70.0836,70.1227,66333.0
2024-10-18 11:50:00,71.65,71.7,71.63,71.65,30075.0,70.1129,70.1618,70.0933,70.1129,30075.0
2024-10-18 12:00:00,71.65,71.68,71.61,71.62,19937.0,70.1129,70.1423,70.0738,70.0836,19937.0
2024-10-18 12:10:00,71.61,71.72,71.61,71.72,20585.0,70.0738,70.1814,70.0738,70.1814,20585.0
2024-10-18 12:20:00,71.71,71.72,71.66,71.7,23725.0,70.1716,70.1814,70.1227,70.1618,23725.0
2024-10-18 12:30:00,71.7,71.7,71.63,71.69,15303.0,70.1618,70.1618,70.0933,70.1521,15303.0
2024-10-18 12:40:00,71.69,71.73,71.65,71.66,14802.0,70.1521,70.1912,70.1129,70.1227,14802.0
2024-10-18 12:50:00,71.67,71.73,71.63,71.64,30828.0,70.1325,70.1912,70.0933,70.1031,30828.0
2024-10-18 13:00:00,71.63,71.72,71.62,71.71,16038.0,70.0933,70.1814,70.0836,70.1716,16038.0
2024-10-18 13:10:00,71.71,71.74,71.69,71.73,12222.0,70.1716,70.201,70.1521,70.1912,12222.0
2024-10-18 13:20:00,71.73,71.75,71.65,71.66,17923.0,70.1912,70.2108,70.1129,70.1227,17923.0
2024-10-18 13:30:00,71.66,71.68,71.61,71.62,18978.0,70.1227,70.1423,70.0738,70.0836,18978.0
2024-10-18 13:40:00,71.62,71.62,71.57,71.58,18410.0,70.0836,70.0836,70.0346,70.0444,18410.0
2024-10-18 13:50:00,71.58,71.61,71.52,71.53,21724.0,70.0444,70.0738,69.9857,69.9955,21724.0
2024-10-18 14:00:00,71.53,71.56,71.5,71.55,23579.0,69.9955,70.0248,69.9661,70.0151,23579.0
2024-10-18 14:10:00,71.55,71.59,71.54,71.56,22268.0,70.0151,70.0542,70.0053,70.0248,22268.0
2024-10-18 14:20:00,71.56,71.62,71.56,71.59,22637.0,70.0248,70.0836,70.0248,70.0542,22637.0
2024-10-18 14:30:00,71.59,71.6,71.54,71.54,24453.0,70.0542,70.064,70.0053,70.0053,24453.0
2024-10-18 14:40:00,71.54,71.58,71.51,71.52,27563.0,70.0053,70.0444,69.9759,69.9857,27563.0
2024-10-18 14:50:00,71.52,71.56,71.52,71.53,31946.0,69.9857,70.0248,69.9857,69.9955,31946.0
2024-10-18 15:00:00,71.52,71.53,71.44,71.45,34125.0,69.9857,69.9955,69.9074,69.9172,34125.0
2024-10-18 15:10:00,71.45,71.47,71.41,71.47,35729.0,69.9172,69.9368,69.8781,69.9368,35729.0
2024-10-18 15:20:00,71.47,71.48,71.44,71.48,42417.0,69.9368,69.9466,69.9074,69.9466,42417.0
2024-10-18 15:30:00,71.47,71.55,71.46,71.55,46507.0,69.9368,70.0151,69.927,70.0151,46507.0
2024-10-18 15:40:00,71.54,71.59,71.51,71.59,44843.0,70.0053,70.0542,69.9759,70.0542,44843.0
2024-10-18 15:50:00,71.58,71.61,71.49,71.61,387172.0,70.0444,70.0738,69.9564,70.0738,387172.0
2024-10-21 09:30:00,71.47,71.82,71.4,71.81,185388.0,69.9368,70.2793,69.8683,70.2695,185388.0
2024-10-21 09:40:00,71.8,71.81,71.54,71.63,99789.0,70.2597,70.2695,70.0053,70.0933,99789.0
2024-10-21 09:50:00,71.62,71.81,71.62,71.67,204268.0,70.0836,70.2695,70.0836,70.1325,204268.0
2024-10-21 10:00:00,71.66,71.74,71.52,71.67,107942.0,70.1227,70.201,69.9857,70.1325,107942.0
2024-10-21 10:10:00,71.68,71.75,71.58,71.63,62308.0,70.1423,70.2108,70.0444,70.0933,62308.0
2024-10-21 10:20:00,71.62,71.66,71.42,71.43,66309.0,70.0836,70.1227,69.8879,69.8976,66309.0
2024-10-21 10:30:00,71.43,71.43,71.23,71.26,77143.0,69.8976,69.8976,69.7019,69.7313,77143.0
2024-10-21 10:40:00,71.26,71.27,71.16,71.23,79514.0,69.7313,69.7411,69.6334,69.7019,79514.0
2024-10-21 10:50:00,71.23,71.25,71.04,71.11,34270.0,69.7019,69.7215,69.516,69.5845,34270.0
2024-10-21 11:00:00,71.11,71.12,70.76,70.8,41894.0,69.5845,69.5943,69.242,69.2812,41894.0
2024-10-21 11:10:00,70.81,70.84,70.76,70.78,34722.0,69.2909,69.3203,69.242,69.2616,34722.0
2024-10-21 11:20:00,70.78,70.82,70.55,70.6,37194.0,69.2616,69.3007,69.0365,69.0854,37194.0
2024-10-21 11:30:00,70.59,70.64,70.47,70.48,43149.0,69.0757,69.1246,68.9582,68.968,43149.0
2024-10-21 11:40:00,70.49,70.63,70.48,70.62,60653.0,68.9778,69.1148,68.968,69.105,60653.0
2024-10-21 11:50:00,70.63,70.76,70.62,70.7,45952.0,69.1148,69.242,69.105,69.1833,45952.0
2024-10-21 12:00:00,70.7,70.78,70.65,70.78,41357.0,69.1833,69.2616,69.1344,69.2616,41357.0
2024-10-21 12:10:00,70.78,70.78,70.7,70.73,35105.0,69.2616,69.2616,69.1833,69.2127,35105.0
2024-10-21 12:20:00,70.73,70.78,70.72,70.77,32704.0,69.2127,69.2616,69.2029,69.2518,32704.0
2024-10-21 12:30:00,70.77,70.78,70.71,70.77,29830.0,69.2518,69.2616,69.1931,69.2518,29830.0
2024-10-21 12:40:00,70.77,70.77,70.69,70.7,29932.0,69.2518,69.2518,69.1735,69.1833,29932.0
2024-10-21 12:50:00,70.7,70.72,70.68,70.7,42460.0,69.1833,69.2029,69.1637,69.1833,42460.0
2024-10-21 13:00:00,70.71,70.77,70.69,70.7,25757.0,69.1931,69.2518,69.1735,69.1833,25757.0
2024-10-21 13:10:00,70.71,70.78,70.69,70.77,23980.0,69.1931,69.2616,69.1735,69.2518,23980.0
2024-10-21 13:20:00,70.77,70.82,70.74,70.75,35157.0,69.2518,69.3007,69.2224,69.2322,35157.0
2024-10-21 13:30:00,70.75,70.76,70.7,70.7,46004.0,69.2322,69.242,69.1833,69.1833,46004.0
2024-10-21 13:40:00,70.7,70.73,70.68,70.72,40760.0,69.1833,69.2127,69.1637,69.2029,40760.0
2024-10-21 13:50:00,70.71,70.73,70.65,70.65,33671.0,69.1931,69.2127,69.1344,69.1344,33671.0
2024-10-21 14:00:00,70.65,70.74,70.63,70.73,44233.0,69.1344,69.2224,69.1148,69.2127,44233.0
2024-10-21 14:10:00,70.71,70.72,70.62,70.63,42440.0,69.1931,69.2029,69.105,69.1148,42440.0
2024-10-21 14:20:00,70.63,70.64,70.57,70.6,72126.0,69.1148,69.1246,69.0561,69.0854,72126.0
2024-10-21 14:30:00,70.59,70.6,70.54,70.58,51538.0,69.0757,69.0854,69.0267,69.0659,51538.0
2024-10-21 14:40:00,70.58,70.63,70.55,70.56,78245.0,69.0659,69.1148,69.0365,69.0463,78245.0
2024-10-21 14:50:00,70.56,70.58,70.52,70.55,58120.0,69.0463,69.0659,69.0072,69.0365,58120.0
2024-10-21 15:00:00,70.55,70.55,70.45,70.47,64529.0,69.0365,69.0365,68.9387,68.9582,64529.0
2024-10-21 15:10:00,70.48,70.56,70.47,70.53,56369.0,68.968,69.0463,68.9582,69.0169,56369.0
2024-10-21 15:20:00,70.53,70.57,70.46,70.47,68030.0,69.0169,69.0561,68.9484,68.9582,68030.0
2024-10-21 15:30:00,70.47,70.48,70.42,70.45,57470.0,68.9582,68.968,68.9093,68.9387,57470.0
2024-10-21 15:40:00,70.45,70.59,70.44,70.56,102181.0,68.9387,69.0757,68.9289,69.0463,102181.0
2024-10-21 15:50:00,70.55,70.56,70.39,70.44,557530.0,69.0365,69.0463,68.8799,68.9289,557530.0
2024-10-22 09:30:00,70.25,70.51,70.05,70.5,137702.0,68.743,68.9974,68.5472,68.9876,137702.0
2024-10-22 09:40:00,70.48,70.83,70.48,70.82,52679.0,68.968,69.3105,68.968,69.3007,52679.0
2024-10-22 09:50:00,70.83,70.94,70.61,70.87,69310.0,69.3105,69.4181,69.0952,69.3497,69310.0
2024-10-22 10:00:00,70.88,71.06,70.84,70.96,61745.0,69.3594,69.5356,69.3203,69.4377,61745.0
2024-10-22 10:10:00,70.96,71.11,70.88,70.99,60742.0,69.4377,69.5845,69.3594,69.4671,60742.0
2024-10-22 10:20:00,70.99,71.09,70.89,70.89,49179.0,69.4671,69.5649,69.3692,69.3692,49179.0
2024-10-22 10:30:00,70.88,70.98,70.82,70.92,82559.0,69.3594,69.4573,69.3007,69.3986,82559.0
2024-10-22 10:40:00,70.92,71.1,70.89,71.05,52286.0,69.3986,69.5747,69.3692,69.5258,52286.0
2024-10-22 10:50:00,71.07,71.13,71.04,71.1,27855.0,69.5454,69.6041,69.516,69.5747,27855.0
2024-10-22 11:00:00,71.09,71.19,71.07,71.19,28142.0,69.5649,69.6628,69.5454,69.6628,28142.0
2024-10-22 11:10:00,71.19,71.33,71.18,71.24,34388.0,69.6628,69.7998,69.653,69.7117,34388.0
2024-10-22 11:20:00,71.23,71.26,71.11,71.15,26742.0,69.7019,69.7313,69.5845,69.6236,26742.0
2024-10-22 11:30:00,71.15,71.2,71.07,71.09,22900.0,69.6236,69.6726,69.5454,69.5649,22900.0
2024-10-22 11:40:00,71.07,71.08,70.94,71.01,68923.0,69.5454,69.5551,69.4181,69.4866,68923.0
2024-10-22 11:50:00,71.02,71.06,71.01,71.03,18163.0,69.4964,69.5356,69.4866,69.5062,18163.0
2024-10-22 12:00:00,71.02,71.08,71.01,71.07,18449.0,69.4964,69.5551,69.4866,69.5454,18449.0
2024-10-22 12:10:00,71.08,71.14,71.06,71.12,16358.0,69.5551,69.6139,69.5356,69.5943,16358.0
2024-10-22 12:20:00,71.12,71.17,71.1,71.16,18127.0,69.5943,69.6432,69.5747,69.6334,18127.0
2024-10-22 12:30:00,71.16,71.21,71.16,71.19,11891.0,69.6334,69.6824,69.6334,69.6628,11891.0
2024-10-22 12:40:00,71.2,71.22,71.15,71.17,27471.0,69.6726,69.6921,69.6236,69.6432,27471.0
2024-10-22 12:50:00,71.17,71.28,71.17,71.27,30458.0,69.6432,69.7509,69.6432,69.7411,30458.0
2024-10-22 13:00:00,71.28,71.34,71.27,71.27,18591.0,69.7509,69.8096,69.7411,69.7411,18591.0
2024-10-22 13:10:00,71.27,71.28,71.16,71.16,11155.0,69.7411,69.7509,69.6334,69.6334,11155.0
2024-10-22 13:20:00,71.16,71.17,71.1,71.11,44547.0,69.6334,69.6432,69.5747,69.5845,44547.0
2024-10-22 13:30:00,71.11,71.18,71.09,71.14,38573.0,69.5845,69.653,69.5649,69.6139,38573.0
2024-10-22 13:40:00,71.15,71.18,71.11,71.13,33957.0,69.6236,69.653,69.5845,69.6041,33957.0
2024-10-22 13:50:00,71.12,71.21,71.11,71.2,121882.0,69.5943,69.6824,69.5845,69.6726,121882.0
2024-10-22 14:00:00,71.2,71.32,71.19,71.23,53437.0,69.6726,69.79,69.6628,69.7019,53437.0
2024-10-22 14:10:00,71.23,71.31,71.23,71.27,31169.0,69.7019,69.7802,69.7019,69.7411,31169.0
2024-10-22 14:20:00,71.27,71.28,71.22,71.28,26578.0,69.7411,69.7509,69.6921,69.7509,26578.0
2024-10-22 14:30:00,71.28,71.31,71.26,71.29,35831.0,69.7509,69.7802,69.7313,69.7606,35831.0
2024-10-22 14:40:00,71.28,71.31,71.22,71.23,28469.0,69.7509,69.7802,69.6921,69.7019,28469.0
2024-10-22 14:50:00,71.23,71.28,71.17,71.2,42989.0,69.7019,69.7509,69.6432,69.6726,42989.0
2024-10-22 15:00:00,71.2,71.28,71.19,71.24,56974.0,69.6726,69.7509,69.6628,69.7117,56974.0
2024-10-22 15:10:00,71.25,71.31,71.22,71.25,135098.0,69.7215,69.7802,69.6921,69.7215,135098.0
2024-10-22 15:20:00,71.24,71.34,71.24,71.27,100973.0,69.7117,69.8096,69.7117,69.7411,100973.0
2024-10-22 15:30:00,71.27,71.31,71.2,71.3,237517.0,69.7411,69.7802,69.6726,69.7704,237517.0
2024-10-22 15:40:00,71.3,71.36,71.25,71.31,352872.0,69.7704,69.8291,69.7215,69.7802,352872.0
2024-10-22 15:50:00,71.31,71.39,71.27,71.36,568750.0,69.7802,69.8585,69.7411,69.8291,568750.0
2024-10-23 09:30:00,70.88,70.97,70.73,70.81,127088.0,69.3594,69.4475,69.2127,69.2909,127088.0
2024-10-23 09:40:00,70.8,70.96,70.77,70.91,74405.0,69.2812,69.4377,69.2518,69.3888,74405.0
2024-10-23 09:50:00,70.86,71.02,70.73,71.01,77842.0,69.3399,69.4964,69.2127,69.4866,77842.0
2024-10-23 10:00:00,71.02,71.18,70.94,71.16,43866.0,69.4964,69.653,69.4181,69.6334,43866.0
2024-10-23 10:10:00,71.16,71.18,70.99,71.06,61940.0,69.6334,69.653,69.4671,69.5356,61940.0
2024-10-23 10:20:00,71.06,71.08,70.99,71.03,63600.0,69.5356,69.5551,69.4671,69.5062,63600.0
2024-10-23 10:30:00,71.04,71.08,71.02,71.05,24500.0,69.516,69.5551,69.4964,69.5258,24500.0
2024-10-23 10:40:00,71.06,71.11,70.91,70.94,149079.0,69.5356,69.5845,69.3888,69.4181,149079.0
2024-10-23 10:50:00,70.94,70.98,70.83,70.96,46153.0,69.4181,69.4573,69.3105,69.4377,46153.0
2024-10-23 11:00:00,70.95,70.98,70.87,70.94,73192.0,69.4279,69.4573,69.3497,69.4181,73192.0
2024-10-23 11:10:00,70.92,70.97,70.85,70.95,37746.0,69.3986,69.4475,69.3301,69.4279,37746.0
2024-10-23 11:20:00,70.95,71.04,70.94,70.97,24808.0,69.4279,69.516,69.4181,69.4475,24808.0
2024-10-23 11:30:00,70.98,71.03,70.9,71.03,67407.0,69.4573,69.5062,69.379,69.5062,67407.0
2024-10-23 11:40:00,71.03,71.11,71.03,71.08,24489.0,69.5062,69.5845,69.5062,69.5551,24489.0
2024-10-23 11:50:00,71.07,71.16,71.06,71.14,33248.0,69.5454,69.6334,69.5356,69.6139,33248.0
2024-10-23 12:00:00,71.15,71.2,71.12,71.15,183481.0,69.6236,69.6726,69.5943,69.6236,183481.0
2024-10-23 12:10:00,71.14,71.15,71.04,71.12,55748.0,69.6139,69.6236,69.516,69.5943,55748.0
2024-10-23 12:20:00,71.12,71.21,71.11,71.16,69436.0,69.5943,69.6824,69.5845,69.6334,69436.0
2024-10-23 12:30:00,71.17,71.2,71.08,71.17,124365.0,69.6432,69.6726,69.5551,69.6432,124365.0
2024-10-23 12:40:00,71.18,71.27,71.15,71.25,61023.0,69.653,69.7411,69.6236,69.7215,61023.0
2024-10-23 12:50:00,71.25,71.26,71.2,71.23,31134.0,69.7215,69.7313,69.6726,69.7019,31134.0
2024-10-23 13:00:00,71.23,71.29,71.22,71.23,69013.0,69.7019,69.7606,69.6921,69.7019,69013.0
2024-10-23 13:10:00,71.24,71.33,71.22,71.26,48291.0,69.7117,69.7998,69.6921,69.7313,48291.0
2024-10-23 13:20:00,71.27,71.28,71.15,71.17,62222.0,69.7411,69.7509,69.6236,69.6432,62222.0
2024-10-23 13:30:00,71.17,71.19,70.99,71.13,533037.0,69.6432,69.6628,69.4671,69.6041,533037.0
2024-10-23 13:40:00,71.13,71.19,71.11,71.12,36719.0,69.6041,69.6628,69.5845,69.5943,36719.0
2024-10-23 13:50:00,71.12,71.19,71.11,71.15,40194.0,69.5943,69.6628,69.5845,69.6236,40194.0
2024-10-23 14:00:00,71.15,71.15,70.95,70.97,51710.0,69.6236,69.6236,69.4279,69.4475,51710.0
2024-10-23 14:10:00,70.97,70.97,70.85,70.9,86136.0,69.4475,69.4475,69.3301,69.379,86136.0
2024-10-23 14:20:00,70.9,70.94,70.85,70.88,113219.0,69.379,69.4181,69.3301,69.3594,113219.0
2024-10-23 14:30:00,70.88,70.97,70.78,70.78,74148.0,69.3594,69.4475,69.2616,69.2616,74148.0
2024-10-23 14:40:00,70.78,70.88,70.71,70.72,122024.0,69.2616,69.3594,69.1931,69.2029,122024.0
2024-10-23 14:50:00,70.73,70.76,70.7,70.73,51754.0,69.2127,69.242,69.1833,69.2127,51754.0
2024-10-23 15:00:00,70.73,70.75,70.57,70.59,86463.0,69.2127,69.2322,69.0561,69.0757,86463.0
2024-10-23 15:10:00,70.59,70.69,70.56,70.69,76848.0,69.0757,69.1735,69.0463,69.1735,76848.0
2024-10-23 15:20:00,70.69,70.72,70.53,70.62,133940.0,69.1735,69.2029,69.0169,69.105,133940.0
2024-10-23 15:30:00,70.63,70.69,70.58,70.61,168815.0,69.1148,69.1735,69.0659,69.0952,168815.0
2024-10-23 15:40:00,70.62,70.66,70.55,70.62,506602.0,69.105,69.1442,69.0365,69.105,506602.0
2024-10-23 15:50:00,70.63,70.66,70.51,70.55,421342.0,69.1148,69.1442,68.9974,69.0365,421342.0
2024-10-24 09:30:00,70.3,70.64,70.23,70.31,109121.0,68.7919,69.1246,68.7234,68.8017,109121.0
2024-10-24 09:40:00,70.31,70.8,70.29,70.69,131290.0,68.8017,69.2812,68.7821,69.1735,131290.0
2024-10-24 09:50:00,70.69,70.71,70.39,70.41,142195.0,69.1735,69.1931,68.8799,68.8995,142195.0
2024-10-24 10:00:00,70.41,70.63,70.4,70.61,68211.0,68.8995,69.1148,68.8897,69.0952,68211.0
2024-10-24 10:10:00,70.62,70.64,70.52,70.58,46484.0,69.105,69.1246,69.0072,69.0659,46484.0
2024-10-24 10:20:00,70.59,70.67,70.54,70.65,31121.0,69.0757,69.1539,69.0267,69.1344,31121.0
2024-10-24 10:30:00,70.63,70.74,70.55,70.57,134968.0,69.1148,69.2224,69.0365,69.0561,134968.0
2024-10-24 10:40:00,70.55,70.57,70.34,70.41,21408.0,69.0365,69.0561,68.831,68.8995,21408.0
2024-10-24 10:50:00,70.4,70.55,70.4,70.52,41997.0,68.8897,69.0365,68.8897,69.0072,41997.0
2024-10-24 11:00:00,70.51,70.53,70.39,70.5,37991.0,68.9974,69.0169,68.8799,68.9876,37991.0
2024-10-24 11:10:00,70.5,70.58,70.46,70.56,28045.0,68.9876,69.0659,68.9484,69.0463,28045.0
2024-10-24 11:20:00,70.55,70.57,70.42,70.42,30660.0,69.0365,69.0561,68.9093,68.9093,30660.0
2024-10-24 11:30:00,70.42,70.44,70.37,70.38,17350.0,68.9093,68.9289,68.8604,68.8702,17350.0
2024-10-24 11:40:00,70.38,70.51,70.36,70.37,55240.0,68.8702,68.9974,68.8506,68.8604,55240.0
2024-10-24 11:50:00,70.36,70.47,70.35,70.42,27594.0,68.8506,68.9582,68.8408,68.9093,27594.0
2024-10-24 12:00:00,70.42,70.48,70.37,70.38,31731.0,68.9093,68.968,68.8604,68.8702,31731.0
2024-10-24 12:10:00,70.38,70.39,70.27,70.32,54617.0,68.8702,68.8799,68.7625,68.8115,54617.0
2024-10-24 12:20:00,70.3,70.31,70.26,70.28,16287.0,68.7919,68.8017,68.7527,68.7723,16287.0
2024-10-24 12:30:00,70.28,70.33,70.24,70.24,26483.0,68.7723,68.8212,68.7332,68.7332,26483.0
2024-10-24 12:40:00,70.24,70.31,70.22,70.27,54916.0,68.7332,68.8017,68.7136,68.7625,54916.0
2024-10-24 12:50:00,70.27,70.34,70.25,70.33,45218.0,68.7625,68.831,68.743,68.8212,45218.0
2024-10-24 13:00:00,70.33,70.33,70.25,70.26,22639.0,68.8212,68.8212,68.743,68.7527,22639.0
2024-10-24 13:10:00,70.26,70.26,70.2,70.23,23600.0,68.7527,68.7527,68.694,68.7234,23600.0
2024-10-24 13:20:00,70.24,70.24,70.18,70.2,22727.0,68.7332,68.7332,68.6745,68.694,22727.0
2024-10-24 13:30:00,70.2,70.22,70.16,70.19,22377.0,68.694,68.7136,68.6549,68.6842,22377.0
2024-10-24 13:40:00,70.18,70.23,70.16,70.19,59790.0,68.6745,68.7234,68.6549,68.6842,59790.0
2024-10-24 13:50:00,70.18,70.18,70.12,70.14,36672.0,68.6745,68.6745,68.6157,68.6353,36672.0
2024-10-24 14:00:00,70.13,70.17,70.09,70.16,25279.0,68.6255,68.6647,68.5864,68.6549,25279.0
2024-10-24 14:10:00,70.16,70.21,70.15,70.2,28546.0,68.6549,68.7038,68.6451,68.694,28546.0
2024-10-24 14:20:00,70.19,70.22,70.15,70.16,39436.0,68.6842,68.7136,68.6451,68.6549,39436.0
2024-10-24 14:30:00,70.16,70.16,70.08,70.09,48627.0,68.6549,68.6549,68.5766,68.5864,48627.0
2024-10-24 14:40:00,70.08,70.13,70.06,70.11,63957.0,68.5766,68.6255,68.557,68.606,63957.0
2024-10-24 14:50:00,70.11,70.15,70.1,70.13,46019.0,68.606,68.6451,68.5962,68.6255,46019.0
2024-10-24 15:00:00,70.14,70.14,70.01,70.08,89573.0,68.6353,68.6353,68.5081,68.5766,89573.0
2024-10-24 15:10:00,70.08,70.11,70.07,70.1,73878.0,68.5766,68.606,68.5668,68.5962,73878.0
2024-10-24 15:20:00,70.09,70.11,70.03,70.05,80925.0,68.5864,68.606,68.5277,68.5472,80925.0
2024-10-24 15:30:00,70.06,70.11,70.03,70.09,190862.0,68.557,68.606,68.5277,68.5864,190862.0
2024-10-24 15:40:00,70.09,70.12,69.98,69.99,130330.0,68.5864,68.6157,68.4787,68.4885,130330.0
2024-10-24 15:50:00,69.98,70.01,69.92,69.94,509071.0,68.4787,68.5081,68.42,68.4396,509071.0
2024-10-25 09:30:00,70.05,70.21,70.0,70.07,160045.0,68.5472,68.7038,68.4983,68.5668,160045.0
2024-10-25 09:40:00,70.07,70.31,70.06,70.14,51866.0,68.5668,68.8017,68.557,68.6353,51866.0
2024-10-25 09:50:00,70.14,70.14,69.76,69.8,69342.0,68.6353,68.6353,68.2635,68.3026,69342.0
2024-10-25 10:00:00,69.81,69.91,69.75,69.82,138239.0,68.3124,68.4102,68.2537,68.3222,138239.0
2024-10-25 10:10:00,69.81,69.97,69.75,69.89,136385.0,68.3124,68.469,68.2537,68.3907,136385.0
2024-10-25 10:20:00,69.9,69.92,69.71,69.74,102611.0,68.4005,68.42,68.2145,68.2439,102611.0
2024-10-25 10:30:00,69.74,69.92,69.71,69.84,168184.0,68.2439,68.42,68.2145,68.3417,168184.0
2024-10-25 10:40:00,69.84,69.85,69.77,69.81,110087.0,68.3417,68.3515,68.2732,68.3124,110087.0
2024-10-25 10:50:00,69.8,69.8,69.67,69.7,133199.0,68.3026,68.3026,68.1754,68.2048,133199.0
2024-10-25 11:00:00,69.7,69.75,69.61,69.63,112473.0,68.2048,68.2537,68.1167,68.1363,112473.0
2024-10-25 11:10:00,69.63,69.67,69.5,69.5,82049.0,68.1363,68.1754,68.009,68.009,82049.0
2024-10-25 11:20:00,69.51,69.65,69.5,69.64,115698.0,68.0188,68.1558,68.009,68.146,115698.0
2024-10-25 11:30:00,69.64,69.71,69.62,69.63,93924.0,68.146,68.2145,68.1265,68.1363,93924.0
2024-10-25 11:40:00,69.64,69.7,69.6,69.68,51710.0,68.146,68.2048,68.1069,68.1852,51710.0
2024-10-25 11:50:00,69.69,69.7,69.64,69.67,24759.0,68.195,68.2048,68.146,68.1754,24759.0
2024-10-25 12:00:00,69.67,69.67,69.6,69.61,29271.0,68.1754,68.1754,68.1069,68.1167,29271.0
2024-10-25 12:10:00,69.6,69.74,69.59,69.73,41017.0,68.1069,68.2439,68.0971,68.2341,41017.0
2024-10-25 12:20:00,69.73,69.74,69.66,69.7,18411.0,68.2341,68.2439,68.1656,68.2048,18411.0
2024-10-25 12:30:00,69.69,69.71,69.64,69.64,29177.0,68.195,68.2145,68.146,68.146,29177.0
2024-10-25 12:40:00,69.65,69.74,69.64,69.73,51394.0,68.1558,68.2439,68.146,68.2341,51394.0
2024-10-25 12:50:00,69.73,69.83,69.72,69.76,85062.0,68.2341,68.332,68.2243,68.2635,85062.0
2024-10-25 13:00:00,69.76,69.77,69.71,69.73,45723.0,68.2635,68.2732,68.2145,68.2341,45723.0
2024-10-25 13:10:00,69.73,69.74,69.63,69.63,61106.0,68.2341,68.2439,68.1363,68.1363,61106.0
2024-10-25 13:20:00,69.62,69.62,69.53,69.57,42409.0,68.1265,68.1265,68.0384,68.0775,42409.0
2024-10-25 13:30:00,69.57,69.57,69.5,69.55,59001.0,68.0775,68.0775,68.009,68.058,59001.0
2024-10-25 13:40:00,69.55,69.64,69.49,69.62,64413.0,68.058,68.146,67.9993,68.1265,64413.0
2024-10-25 13:50:00,69.62,69.68,69.57,69.58,27490.0,68.1265,68.1852,68.0775,68.0873,27490.0
2024-10-25 14:00:00,69.58,69.62,69.5,69.51,33546.0,68.0873,68.1265,68.009,68.0188,33546.0
2024-10-25 14:10:00,69.5,69.58,69.46,69.51,161075.0,68.009,68.0873,67.9699,68.0188,161075.0
2024-10-25 14:20:00,69.51,69.57,69.5,69.56,44048.0,68.0188,68.0775,68.009,68.0678,44048.0
2024-10-25 14:30:00,69.57,69.57,69.49,69.52,46050.0,68.0775,68.0775,67.9993,68.0286,46050.0
2024-10-25 14:40:00,69.52,69.56,69.48,69.55,50702.0,68.0286,68.0678,67.9895,68.058,50702.0
2024-10-25 14:50:00,69.54,69.55,69.46,69.51,46623.0,68.0482,68.058,67.9699,68.0188,46623.0
2024-10-25 15:00:00,69.51,69.53,69.44,69.45,49269.0,68.0188,68.0384,67.9503,67.9601,49269.0
2024-10-25 15:10:00,69.45,69.5,69.35,69.36,66900.0,67.9601,68.009,67.8623,67.872,66900.0
2024-10-25 15:20:00,69.36,69.38,69.25,69.3,68843.0,67.872,67.8916,67.7644,67.8133,68843.0
2024-10-25 15:30:00,69.3,69.31,69.27,69.28,76315.0,67.8133,67.8231,67.784,67.7938,76315.0
2024-10-25 15:40:00,69.28,69.3,69.2,69.23,166877.0,67.7938,67.8133,67.7155,67.7448,166877.0
2024-10-25 15:50:00,69.23,69.35,69.17,69.21,777387.0,67.7448,67.8623,67.6861,67.7253,777387.0
2024-10-28 09:30:00,69.49,69.92,69.02,69.78,185139.0,67.9993,68.42,67.5393,68.283,185139.0
2024-10-28 09:40:00,69.78,70.05,69.74,69.83,55279.0,68.283,68.5472,68.2439,68.332,55279.0
2024-10-28 09:50:00,69.83,69.88,69.62,69.63,50822.0,68.332,68.3809,68.1265,68.1363,50822.0
2024-10-28 10:00:00,69.64,69.64,69.4,69.45,50511.0,68.146,68.146,67.9112,67.9601,50511.0
2024-10-28 10:10:00,69.45,69.55,69.41,69.43,43283.0,67.9601,68.058,67.921,67.9405,43283.0
2024-10-28 10:20:00,69.42,69.55,69.37,69.53,52227.0,67.9308,68.058,67.8818,68.0384,52227.0
2024-10-28 10:30:00,69.53,69.6,69.49,69.5,121185.0,68.0384,68.1069,67.9993,68.009,121185.0
2024-10-28 10:40:00,69.49,69.51,69.38,69.43,30480.0,67.9993,68.0188,67.8916,67.9405,30480.0
2024-10-28 10:50:00,69.44,69.55,69.42,69.53,44807.0,67.9503,68.058,67.9308,68.0384,44807.0
2024-10-28 11:00:00,69.52,69.57,69.45,69.53,66817.0,68.0286,68.0775,67.9601,68.0384,66817.0
2024-10-28 11:10:00,69.54,69.59,69.46,69.49,61023.0,68.0482,68.0971,67.9699,67.9993,61023.0
2024-10-28 11:20:00,69.49,69.52,69.4,69.42,48389.0,67.9993,68.0286,67.9112,67.9308,48389.0
2024-10-28 11:30:00,69.41,69.44,69.36,69.4,24854.0,67.921,67.9503,67.872,67.9112,24854.0
2024-10-28 11:40:00,69.39,69.43,69.36,69.43,47875.0,67.9014,67.9405,67.872,67.9405,47875.0
2024-10-28 11:50:00,69.42,69.52,69.41,69.47,75290.0,67.9308,68.0286,67.921,67.9797,75290.0
2024-10-28 12:00:00,69.48,69.48,69.4,69.45,33570.0,67.9895,67.9895,67.9112,67.9601,33570.0
2024-10-28 12:10:00,69.45,69.53,69.44,69.47,37186.0,67.9601,68.0384,67.9503,67.9797,37186.0
2024-10-28 12:20:00,69.47,69.47,69.39,69.45,48740.0,67.9797,67.9797,67.9014,67.9601,48740.0
2024-10-28 12:30:00,69.45,69.47,69.37,69.42,65395.0,67.9601,67.9797,67.8818,67.9308,65395.0
2024-10-28 12:40:00,69.42,69.53,69.41,69.5,54530.0,67.9308,68.0384,67.921,68.009,54530.0
2024-10-28 12:50:00,69.5,69.54,69.48,69.53,38818.0,68.009,68.0482,67.9895,68.0384,38818.0
2024-10-28 13:00:00,69.53,69.57,69.51,69.53,53041.0,68.0384,68.0775,68.0188,68.0384,53041.0
2024-10-28 13:10:00,69.53,69.55,69.49,69.55,80476.0,68.0384,68.058,67.9993,68.058,80476.0
2024-10-28 13:20:00,69.55,69.67,69.54,69.61,65841.0,68.058,68.1754,68.0482,68.1167,65841.0
2024-10-28 13:30:00,69.61,69.63,69.58,69.61,37297.0,68.1167,68.1363,68.0873,68.1167,37297.0
2024-10-28 13:40:00,69.6,69.6,69.51,69.52,29782.0,68.1069,68.1069,68.0188,68.0286,29782.0
2024-10-28 13:50:00,69.51,69.58,69.51,69.53,43547.0,68.0188,68.0873,68.0188,68.0384,43547.0
2024-10-28 14:00:00,69.52,69.53,69.47,69.48,46698.0,68.0286,68.0384,67.9797,67.9895,46698.0
2024-10-28 14:10:00,69.48,69.52,69.46,69.48,66337.0,67.9895,68.0286,67.9699,67.9895,66337.0
2024-10-28 14:20:00,69.48,69.49,69.43,69.47,44134.0,67.9895,67.9993,67.9405,67.9797,44134.0
2024-10-28 14:30:00,69.47,69.51,69.45,69.48,54628.0,67.9797,68.0188,67.9601,67.9895,54628.0
2024-10-28 14:40:00,69.48,69.55,69.48,69.55,59800.0,67.9895,68.058,67.9895,68.058,59800.0
2024-10-28 14:50:00,69.55,69.61,69.53,69.55,49557.0,68.058,68.1167,68.0384,68.058,49557.0
2024-10-28 15:00:00,69.54,69.6,69.52,69.53,46020.0,68.0482,68.1069,68.0286,68.0384,46020.0
2024-10-28 15:10:00,69.52,69.58,69.49,69.5,57427.0,68.0286,68.0873,67.9993,68.009,57427.0
2024-10-28 15:20:00,69.5,69.58,69.5,69.56,100520.0,68.009,68.0873,68.009,68.0678,100520.0
2024-10-28 15:30:00,69.56,69.59,69.5,69.59,63571.0,68.0678,68.0971,68.009,68.0971,63571.0
2024-10-28 15:40:00,69.59,69.6,69.52,69.55,100250.0,68.0971,68.1069,68.0286,68.058,100250.0
2024-10-28 15:50:00,69.54,69.57,69.45,69.57,492381.0,68.0482,68.0775,67.9601,68.0775,492381.0
2024-10-29 09:30:00,69.38,69.43,69.07,69.24,102623.0,67.8916,67.9405,67.5883,67.7546,102623.0
2024-10-29 09:40:00,69.24,69.57,69.24,69.54,77128.0,67.7546,68.0775,67.7546,68.0482,77128.0
2024-10-29 09:50:00,69.54,69.59,69.39,69.4,63660.0,68.0482,68.0971,67.9014,67.9112,63660.0
2024-10-29 10:00:00,69.41,69.56,69.38,69.49,88843.0,67.921,68.0678,67.8916,67.9993,88843.0
2024-10-29 10:10:00,69.49,69.64,69.46,69.58,44435.0,67.9993,68.146,67.9699,68.0873,44435.0
2024-10-29 10:20:00,69.59,69.71,69.54,69.56,84061.0,68.0971,68.2145,68.0482,68.0678,84061.0
2024-10-29 10:30:00,69.56,69.57,69.45,69.56,59166.0,68.0678,68.0775,67.9601,68.0678,59166.0
2024-10-29 10:40:00,69.55,69.61,69.5,69.58,59126.0,68.058,68.1167,68.009,68.0873,59126.0
2024-10-29 10:50:00,69.58,69.62,69.53,69.56,42888.0,68.0873,68.1265,68.0384,68.0678,42888.0
2024-10-29 11:00:00,69.55,69.6,69.52,69.55,51894.0,68.058,68.1069,68.0286,68.058,51894.0
2024-10-29 11:10:00,69.54,69.55,69.46,69.53,41385.0,68.0482,68.058,67.9699,68.0384,41385.0
2024-10-29 11:20:00,69.53,69.54,69.38,69.49,41338.0,68.0384,68.0482,67.8916,67.9993,41338.0
2024-10-29 11:30:00,69.5,69.51,69.41,69.46,23581.0,68.009,68.0188,67.921,67.9699,23581.0
2024-10-29 11:40:00,69.46,69.47,69.36,69.36,27159.0,67.9699,67.9797,67.872,67.872,27159.0
2024-10-29 11:50:00,69.37,69.38,69.26,69.33,29388.0,67.8818,67.8916,67.7742,67.8427,29388.0
2024-10-29 12:00:00,69.33,69.42,69.32,69.41,67862.0,67.8427,67.9308,67.8329,67.921,67862.0
2024-10-29 12:10:00,69.41,69.5,69.4,69.45,44945.0,67.921,68.009,67.9112,67.9601,44945.0
2024-10-29 12:20:00,69.45,69.49,69.4,69.41,36703.0,67.9601,67.9993,67.9112,67.921,36703.0
2024-10-29 12:30:00,69.41,69.53,69.4,69.49,102464.0,67.921,68.0384,67.9112,67.9993,102464.0
2024-10-29 12:40:00,69.49,69.5,69.41,69.47,44490.0,67.9993,68.009,67.921,67.9797,44490.0
2024-10-29 12:50:00,69.46,69.59,69.45,69.56,62819.0,67.9699,68.0971,67.9601,68.0678,62819.0
2024-10-29 13:00:00,69.56,69.63,69.54,69.57,52933.0,68.0678,68.1363,68.0482,68.0775,52933.0
2024-10-29 13:10:00,69.56,69.63,69.48,69.49,59965.0,68.0678,68.1363,67.9895,67.9993,59965.0
2024-10-29 13:20:00,69.48,69.49,69.34,69.34,39049.0,67.9895,67.9993,67.8525,67.8525,39049.0
2024-10-29 13:30:00,69.35,69.38,69.3,69.32,39754.0,67.8623,67.8916,67.8133,67.8329,39754.0
2024-10-29 13:40:00,69.31,69.36,69.3,69.34,34936.0,67.8231,67.872,67.8133,67.8525,34936.0
2024-10-29 13:50:00,69.34,69.37,69.29,69.31,44589.0,67.8525,67.8818,67.8035,67.8231,44589.0
2024-10-29 14:00:00,69.31,69.42,69.3,69.39,52214.0,67.8231,67.9308,67.8133,67.9014,52214.0
2024-10-29 14:10:00,69.39,69.39,69.33,69.39,40463.0,67.9014,67.9014,67.8427,67.9014,40463.0
2024-10-29 14:20:00,69.39,69.45,69.36,69.4,73007.0,67.9014,67.9601,67.872,67.9112,73007.0
2024-10-29 14:30:00,69.4,69.43,69.32,69.39,44209.0,67.9112,67.9405,67.8329,67.9014,44209.0
2024-10-29 14:40:00,69.39,69.4,69.3,69.34,83821.0,67.9014,67.9112,67.8133,67.8525,83821.0
2024-10-29 14:50:00,69.34,69.35,69.3,69.31,46710.0,67.8525,67.8623,67.8133,67.8231,46710.0
2024-10-29 15:00:00,69.31,69.31,69.16,69.17,180231.0,67.8231,67.8231,67.6763,67.6861,180231.0
2024-10-29 15:10:00,69.15,69.32,69.15,69.31,105461.0,67.6665,67.8329,67.6665,67.8231,105461.0
2024-10-29 15:20:00,69.31,69.33,69.24,69.31,90526.0,67.8231,67.8427,67.7546,67.8231,90526.0
2024-10-29 15:30:00,69.3,69.35,69.24,69.25,167549.0,67.8133,67.8623,67.7546,67.7644,167549.0
2024-10-29 15:40:00,69.25,69.33,69.22,69.23,292926.0,67.7644,67.8427,67.735,67.7448,292926.0
2024-10-29 15:50:00,69.23,69.32,69.1,69.16,939425.0,67.7448,67.8329,67.6176,67.6763,939425.0
2024-10-30 09:30:00,68.32,68.9,67.8,68.8,494380.0,66.8544,67.4219,66.3455,67.3241,494380.0
2024-10-30 09:40:00,68.81,69.2,68.3,68.31,263122.0,67.3338,67.7155,66.8348,66.8446,263122.0
2024-10-30 09:50:00,68.34,69.12,68.31,68.97,223641.0,66.8739,67.6372,66.8446,67.4904,223641.0
2024-10-30 10:00:00,68.98,69.16,68.83,69.14,182786.0,67.5002,67.6763,67.3534,67.6568,182786.0
2024-10-30 10:10:00,69.14,69.62,69.11,69.62,221889.0,67.6568,68.1265,67.6274,68.1265,221889.0
2024-10-30 10:20:00,69.6,69.64,69.44,69.56,271596.0,68.1069,68.146,67.9503,68.0678,271596.0
2024-10-30 10:30:00,69.56,69.58,69.01,69.1,193607.0,68.0678,68.0873,67.5296,67.6176,193607.0
2024-10-30 10:40:00,69.1,69.14,68.93,69.0,65763.0,67.6176,67.6568,67.4513,67.5198,65763.0
2024-10-30 10:50:00,69.0,69.34,68.97,69.18,83601.0,67.5198,67.8525,67.4904,67.6959,83601.0
2024-10-30 11:00:00,69.18,69.34,69.17,69.32,96692.0,67.6959,67.8525,67.6861,67.8329,96692.0
2024-10-30 11:10:00,69.32,69.59,69.31,69.35,102535.0,67.8329,68.0971,67.8231,67.8623,102535.0
2024-10-30 11:20:00,69.35,69.71,69.35,69.59,146898.0,67.8623,68.2145,67.8623,68.0971,146898.0
2024-10-30 11:30:00,69.59,69.75,69.59,69.75,82979.0,68.0971,68.2537,68.0971,68.2537,82979.0
2024-10-30 11:40:00,69.75,69.84,69.67,69.83,88184.0,68.2537,68.3417,68.1754,68.332,88184.0
2024-10-30 11:50:00,69.82,69.9,69.79,69.89,75323.0,68.3222,68.4005,68.2928,68.3907,75323.0
2024-10-30 12:00:00,69.89,69.91,69.78,69.84,82397.0,68.3907,68.4102,68.283,68.3417,82397.0
2024-10-30 12:10:00,69.84,69.86,69.71,69.78,85420.0,68.3417,68.3613,68.2145,68.283,85420.0
2024-10-30 12:20:00,69.78,69.9,69.76,69.84,112084.0,68.283,68.4005,68.2635,68.3417,112084.0
2024-10-30 12:30:00,69.84,69.92,69.74,69.86,114675.0,68.3417,68.42,68.2439,68.3613,114675.0
2024-10-30 12:40:00,69.85,69.92,69.73,69.78,89351.0,68.3515,68.42,68.2341,68.283,89351.0
2024-10-30 12:50:00,69.78,69.87,69.77,69.87,87264.0,68.283,68.3711,68.2732,68.3711,87264.0
2024-10-30 13:00:00,69.87,70.01,69.85,70.0,162777.0,68.3711,68.5081,68.3515,68.4983,162777.0
2024-10-30 13:10:00,69.99,70.16,69.99,70.06,202184.0,68.4885,68.6549,68.4885,68.557,202184.0
2024-10-30 13:20:00,70.06,70.16,70.0,70.01,96957.0,68.557,68.6549,68.4983,68.5081,96957.0
2024-10-30 13:30:00,70.0,70.09,69.92,69.98,146678.0,68.4983,68.5864,68.42,68.4787,146678.0
2024-10-30 13:40:00,69.98,70.07,69.96,70.02,117610.0,68.4787,68.5668,68.4592,68.5179,117610.0
2024-10-30 13:50:00,70.02,70.02,69.78,69.82,131503.0,68.5179,68.5179,68.283,68.3222,131503.0
2024-10-30 14:00:00,69.82,69.92,69.79,69.92,119402.0,68.3222,68.42,68.2928,68.42,119402.0
2024-10-30 14:10:00,69.92,69.93,69.81,69.81,82427.0,68.42,68.4298,68.3124,68.3124,82427.0
2024-10-30 14:20:00,69.81,69.81,69.59,69.66,106865.0,68.3124,68.3124,68.0971,68.1656,106865.0
2024-10-30 14:30:00,69.65,69.71,69.6,69.64,98640.0,68.1558,68.2145,68.1069,68.146,98640.0
2024-10-30 14:40:00,69.63,69.73,69.63,69.66,128630.0,68.1363,68.2341,68.1363,68.1656,128630.0
2024-10-30 14:50:00,69.67,69.72,69.6,69.7,119365.0,68.1754,68.2243,68.1069,68.2048,119365.0
2024-10-30 15:00:00,69.7,69.85,69.66,69.81,116446.0,68.2048,68.3515,68.1656,68.3124,116446.0
2024-10-30 15:10:00,69.81,69.91,69.8,69.82,94156.0,68.3124,68.4102,68.3026,68.3222,94156.0
2024-10-30 15:20:00,69.83,69.83,69.69,69.78,107272.0,68.332,68.332,68.195,68.283,107272.0
2024-10-30 15:30:00,69.78,69.81,69.74,69.77,139694.0,68.283,68.3124,68.2439,68.2732,139694.0
2024-10-30 15:40:00,69.76,69.84,69.74,69.8,158252.0,68.2635,68.3417,68.2439,68.3026,158252.0
2024-10-30 15:50:00,69.79,69.86,69.7,69.82,846771.0,68.2928,68.3613,68.2048,68.3222,846771.0
2024-10-31 09:30:00,69.52,69.85,69.09,69.46,193119.0,68.0286,68.3515,67.6078,67.9699,193119.0
2024-10-31 09:40:00,69.47,69.78,69.45,69.58,55340.0,67.9797,68.283,67.9601,68.0873,55340.0
2024-10-31 09:50:00,69.6,69.74,69.51,69.72,55248.0,68.1069,68.2439,68.0188,68.2243,55248.0
2024-10-31 10:00:00,69.73,69.82,69.41,69.41,67370.0,68.2341,68.3222,67.921,67.921,67370.0
2024-10-31 10:10:00,69.41,69.47,69.27,69.45,53324.0,67.921,67.9797,67.784,67.9601,53324.0
2024-10-31 10:20:00,69.44,69.49,69.33,69.42,112168.0,67.9503,67.9993,67.8427,67.9308,112168.0
2024-10-31 10:30:00,69.43,69.52,69.38,69.44,84866.0,67.9405,68.0286,67.8916,67.9503,84866.0
2024-10-31 10:40:00,69.43,69.49,69.4,69.47,83962.0,67.9405,67.9993,67.9112,67.9797,83962.0
2024-10-31 10:50:00,69.47,69.5,69.13,69.14,106509.0,67.9797,68.009,67.647,67.6568,106509.0
2024-10-31 11:00:00,69.14,69.16,68.97,69.12,178352.0,67.6568,67.6763,67.4904,67.6372,178352.0
2024-10-31 11:10:00,69.12,69.15,69.04,69.09,88082.0,67.6372,67.6665,67.5589,67.6078,88082.0
2024-10-31 11:20:00,69.08,69.15,68.9,68.94,85623.0,67.5981,67.6665,67.4219,67.4611,85623.0
2024-10-31 11:30:00,68.93,69.05,68.93,69.04,73710.0,67.4513,67.5687,67.4513,67.5589,73710.0
2024-10-31 11:40:00,69.04,69.11,68.99,69.01,78528.0,67.5589,67.6274,67.51,67.5296,78528.0
2024-10-31 11:50:00,69.02,69.11,68.98,69.06,70157.0,67.5393,67.6274,67.5002,67.5785,70157.0
2024-10-31 12:00:00,69.06,69.09,69.0,69.08,72670.0,67.5785,67.6078,67.5198,67.5981,72670.0
2024-10-31 12:10:00,69.08,69.14,69.05,69.08,121878.0,67.5981,67.6568,67.5687,67.5981,121878.0
2024-10-31 12:20:00,69.08,69.17,69.07,69.16,66415.0,67.5981,67.6861,67.5883,67.6763,66415.0
2024-10-31 12:30:00,69.15,69.17,69.07,69.09,56579.0,67.6665,67.6861,67.5883,67.6078,56579.0
2024-10-31 12:40:00,69.09,69.15,69.05,69.14,74154.0,67.6078,67.6665,67.5687,67.6568,74154.0
2024-10-31 12:50:00,69.15,69.18,69.1,69.15,122044.0,67.6665,67.6959,67.6176,67.6665,122044.0
2024-10-31 13:00:00,69.15,69.24,69.06,69.08,57791.0,67.6665,67.7546,67.5785,67.5981,57791.0
2024-10-31 13:10:00,69.07,69.09,69.01,69.04,28146.0,67.5883,67.6078,67.5296,67.5589,28146.0
2024-10-31 13:20:00,69.04,69.07,69.03,69.06,27045.0,67.5589,67.5883,67.5491,67.5785,27045.0
2024-10-31 13:30:00,69.06,69.1,69.01,69.06,37499.0,67.5785,67.6176,67.5296,67.5785,37499.0
2024-10-31 13:40:00,69.06,69.06,68.99,69.02,42560.0,67.5785,67.5785,67.51,67.5393,42560.0
2024-10-31 13:50:00,69.02,69.03,68.94,68.95,77188.0,67.5393,67.5491,67.4611,67.4708,77188.0
2024-10-31 14:00:00,68.96,69.01,68.92,68.95,48290.0,67.4806,67.5296,67.4415,67.4708,48290.0
2024-10-31 14:10:00,68.95,69.01,68.94,69.01,72496.0,67.4708,67.5296,67.4611,67.5296,72496.0
2024-10-31 14:20:00,69.01,69.19,69.01,69.16,82041.0,67.5296,67.7057,67.5296,67.6763,82041.0
2024-10-31 14:30:00,69.16,69.19,69.07,69.11,56897.0,67.6763,67.7057,67.5883,67.6274,56897.0
2024-10-31 14:40:00,69.11,69.12,69.01,69.03,65254.0,67.6274,67.6372,67.5296,67.5491,65254.0
2024-10-31 14:50:00,69.03,69.06,68.96,68.96,50184.0,67.5491,67.5785,67.4806,67.4806,50184.0
2024-10-31 15:00:00,68.96,68.96,68.83,68.84,65656.0,67.4806,67.4806,67.3534,67.3632,65656.0
2024-10-31 15:10:00,68.85,68.86,68.67,68.73,45885.0,67.373,67.3828,67.1968,67.2556,45885.0
2024-10-31 15:20:00,68.74,68.78,68.72,68.74,72741.0,67.2653,67.3045,67.2458,67.2653,72741.0
2024-10-31 15:30:00,68.75,68.75,68.6,68.61,71179.0,67.2751,67.2751,67.1283,67.1381,71179.0
2024-10-31 15:40:00,68.61,68.64,68.52,68.61,132368.0,67.1381,67.1675,67.0501,67.1381,132368.0
2024-10-31 15:50:00,68.61,68.7,68.46,68.46,789059.0,67.1381,67.2262,66.9914,66.9914,789059.0
2024-11-01 09:30:00,68.76,68.81,68.33,68.76,163860.0,67.2849,67.3338,66.8641,67.2849,163860.0
2024-11-01 09:40:00,68.73,68.75,68.42,68.57,64317.0,67.2556,67.2751,66.9522,67.099,64317.0
2024-11-01 09:50:00,68.56,68.59,68.32,68.33,50929.0,67.0892,67.1186,66.8544,66.8641,50929.0
2024-11-01 10:00:00,68.33,68.51,68.22,68.49,39574.0,66.8641,67.0403,66.7565,67.0207,39574.0
2024-11-01 10:10:00,68.5,68.5,68.37,68.43,39043.0,67.0305,67.0305,66.9033,66.962,39043.0
2024-11-01 10:20:00,68.45,68.49,68.3,68.38,31765.0,66.9816,67.0207,66.8348,66.9131,31765.0
2024-11-01 10:30:00,68.38,68.43,68.34,68.36,41978.0,66.9131,66.962,66.8739,66.8935,41978.0
2024-11-01 10:40:00,68.36,68.38,68.26,68.33,39246.0,66.8935,66.9131,66.7956,66.8641,39246.0
2024-11-01 10:50:00,68.33,68.58,68.27,68.54,63479.0,66.8641,67.1088,66.8054,67.0696,63479.0
2024-11-01 11:00:00,68.54,68.75,68.54,68.75,25017.0,67.0696,67.2751,67.0696,67.2751,25017.0
2024-11-01 11:10:00,68.77,68.89,68.77,68.84,29061.0,67.2947,67.4121,67.2947,67.3632,29061.0
2024-11-01 11:20:00,68.83,68.89,68.78,68.84,35969.0,67.3534,67.4121,67.3045,67.3632,35969.0
2024-11-01 11:30:00,68.83,68.91,68.74,68.86,40798.0,67.3534,67.4317,67.2653,67.3828,40798.0
2024-11-01 11:40:00,68.86,68.97,68.86,68.86,49360.0,67.3828,67.4904,67.3828,67.3828,49360.0
2024-11-01 11:50:00,68.85,68.86,68.71,68.75,74862.0,67.373,67.3828,67.236,67.2751,74862.0
2024-11-01 12:00:00,68.75,68.79,68.68,68.79,63888.0,67.2751,67.3143,67.2066,67.3143,63888.0
2024-11-01 12:10:00,68.8,68.9,68.76,68.81,36967.0,67.3241,67.4219,67.2849,67.3338,36967.0
2024-11-01 12:20:00,68.81,68.81,68.73,68.76,23394.0,67.3338,67.3338,67.2556,67.2849,23394.0
2024-11-01 12:30:00,68.77,68.77,68.67,68.71,63503.0,67.2947,67.2947,67.1968,67.236,63503.0
2024-11-01 12:40:00,68.7,68.73,68.59,68.7,71456.0,67.2262,67.2556,67.1186,67.2262,71456.0
2024-11-01 12:50:00,68.7,68.71,68.56,68.59,36844.0,67.2262,67.236,67.0892,67.1186,36844.0
2024-11-01 13:00:00,68.6,68.65,68.55,68.59,66605.0,67.1283,67.1773,67.0794,67.1186,66605.0
2024-11-01 13:10:00,68.59,68.68,68.55,68.64,31019.0,67.1186,67.2066,67.0794,67.1675,31019.0
2024-11-01 13:20:00,68.64,68.72,68.63,68.67,34985.0,67.1675,67.2458,67.1577,67.1968,34985.0
2024-11-01 13:30:00,68.67,68.68,68.51,68.55,33812.0,67.1968,67.2066,67.0403,67.0794,33812.0
2024-11-01 13:40:00,68.54,68.59,68.52,68.55,42598.0,67.0696,67.1186,67.0501,67.0794,42598.0
2024-11-01 13:50:00,68.57,68.58,68.47,68.48,47137.0,67.099,67.1088,67.0011,67.0109,47137.0
2024-11-01 14:00:00,68.48,68.55,68.44,68.47,67264.0,67.0109,67.0794,66.9718,67.0011,67264.0
2024-11-01 14:10:00,68.46,68.46,68.41,68.45,19600.0,66.9914,66.9914,66.9424,66.9816,19600.0
2024-11-01 14:20:00,68.45,68.55,68.44,68.53,47118.0,66.9816,67.0794,66.9718,67.0599,47118.0
2024-11-01 14:30:00,68.52,68.55,68.47,68.54,26023.0,67.0501,67.0794,67.0011,67.0696,26023.0
2024-11-01 14:40:00,68.54,68.6,68.5,68.59,47467.0,67.0696,67.1283,67.0305,67.1186,47467.0
2024-11-01 14:50:00,68.6,68.63,68.53,68.59,58387.0,67.1283,67.1577,67.0599,67.1186,58387.0
2024-11-01 15:00:00,68.58,68.6,68.5,68.59,61896.0,67.1088,67.1283,67.0305,67.1186,61896.0
2024-11-01 15:10:00,68.59,68.67,68.58,68.65,56860.0,67.1186,67.1968,67.1088,67.1773,56860.0
2024-11-01 15:20:00,68.65,68.66,68.52,68.52,68521.0,67.1773,67.1871,67.0501,67.0501,68521.0
2024-11-01 15:30:00,68.52,68.54,68.48,68.51,49842.0,67.0501,67.0696,67.0109,67.0403,49842.0
2024-11-01 15:40:00,68.5,68.55,68.47,68.48,96213.0,67.0305,67.0794,67.0011,67.0109,96213.0
2024-11-01 15:50:00,68.47,68.6,68.35,68.51,698984.0,67.0011,67.1283,66.8837,67.0403,698984.0
2024-11-04 09:30:00,68.78,68.81,68.13,68.24,156893.0,67.3045,67.3338,66.6684,66.7761,156893.0
2024-11-04 09:40:00,68.26,68.45,68.03,68.11,81037.0,66.7956,66.9816,66.5706,66.6489,81037.0
2024-11-04 09:50:00,68.13,68.13,67.96,67.98,88214.0,66.6684,66.6684,66.5021,66.5216,88214.0
2024-11-04 10:00:00,67.97,68.08,67.94,68.05,69605.0,66.5119,66.6195,66.4825,66.5901,69605.0
2024-11-04 10:10:00,68.05,68.16,68.03,68.11,71489.0,66.5901,66.6978,66.5706,66.6489,71489.0
2024-11-04 10:20:00,68.11,68.11,67.81,67.83,57318.0,66.6489,66.6489,66.3553,66.3749,57318.0
2024-11-04 10:30:00,67.82,67.85,67.75,67.8,45617.0,66.3651,66.3944,66.2966,66.3455,45617.0
2024-11-04 10:40:00,67.81,67.9,67.76,67.89,38608.0,66.3553,66.4434,66.3064,66.4336,38608.0
2024-11-04 10:50:00,67.9,68.09,67.88,68.0,286374.0,66.4434,66.6293,66.4238,66.5412,286374.0
2024-11-04 11:00:00,67.99,68.08,67.94,68.06,266847.0,66.5314,66.6195,66.4825,66.5999,266847.0
2024-11-04 11:10:00,68.06,68.15,68.0,68.15,29097.0,66.5999,66.688,66.5412,66.688,29097.0
2024-11-04 11:20:00,68.17,68.18,68.06,68.11,26414.0,66.7076,66.7174,66.5999,66.6489,26414.0
2024-11-04 11:30:00,68.11,68.27,68.04,68.26,33381.0,66.6489,66.8054,66.5804,66.7956,33381.0
2024-11-04 11:40:00,68.26,68.3,68.18,68.2,51001.0,66.7956,66.8348,66.7174,66.7369,51001.0
2024-11-04 11:50:00,68.2,68.32,68.2,68.32,27230.0,66.7369,66.8544,66.7369,66.8544,27230.0
2024-11-04 12:00:00,68.31,68.33,68.19,68.2,41267.0,66.8446,66.8641,66.7271,66.7369,41267.0
2024-11-04 12:10:00,68.2,68.38,68.17,68.38,24463.0,66.7369,66.9131,66.7076,66.9131,24463.0
2024-11-04 12:20:00,68.38,68.42,68.24,68.25,65783.0,66.9131,66.9522,66.7761,66.7859,65783.0
2024-11-04 12:30:00,68.25,68.27,68.22,68.26,40959.0,66.7859,66.8054,66.7565,66.7956,40959.0
2024-11-04 12:40:00,68.26,68.28,68.2,68.23,31102.0,66.7956,66.8152,66.7369,66.7663,31102.0
2024-11-04 12:50:00,68.23,68.24,68.16,68.2,34562.0,66.7663,66.7761,66.6978,66.7369,34562.0
2024-11-04 13:00:00,68.21,68.22,68.1,68.16,28054.0,66.7467,66.7565,66.6391,66.6978,28054.0
2024-11-04 13:10:00,68.17,68.28,68.17,68.28,43367.0,66.7076,66.8152,66.7076,66.8152,43367.0
2024-11-04 13:20:00,68.26,68.33,68.22,68.23,40014.0,66.7956,66.8641,66.7565,66.7663,40014.0
2024-11-04 13:30:00,68.22,68.25,68.19,68.25,33794.0,66.7565,66.7859,66.7271,66.7859,33794.0
2024-11-04 13:40:00,68.25,68.35,68.24,68.35,31066.0,66.7859,66.8837,66.7761,66.8837,31066.0
2024-11-04 13:50:00,68.37,68.37,68.3,68.31,30941.0,66.9033,66.9033,66.8348,66.8446,30941.0
2024-11-04 14:00:00,68.31,68.35,68.29,68.31,37314.0,66.8446,66.8837,66.825,66.8446,37314.0
2024-11-04 14:10:00,68.29,68.33,68.25,68.27,31296.0,66.825,66.8641,66.7859,66.8054,31296.0
2024-11-04 14:20:00,68.26,68.31,68.25,68.27,27075.0,66.7956,66.8446,66.7859,66.8054,27075.0
2024-11-04 14:30:00,68.27,68.35,68.25,68.34,42847.0,66.8054,66.8837,66.7859,66.8739,42847.0
2024-11-04 14:40:00,68.34,68.39,68.31,68.37,61322.0,66.8739,66.9229,66.8446,66.9033,61322.0
2024-11-04 14:50:00,68.36,68.37,68.28,68.28,39853.0,66.8935,66.9033,66.8152,66.8152,39853.0
2024-11-04 15:00:00,68.28,68.3,68.23,68.28,46597.0,66.8152,66.8348,66.7663,66.8152,46597.0
2024-11-04 15:10:00,68.27,68.3,68.21,68.23,45385.0,66.8054,66.8348,66.7467,66.7663,45385.0
2024-11-04 15:20:00,68.23,68.26,68.2,68.23,62954.0,66.7663,66.7956,66.7369,66.7663,62954.0
2024-11-04 15:30:00,68.23,68.29,68.22,68.28,81447.0,66.7663,66.825,66.7565,66.8152,81447.0
2024-11-04 15:40:00,68.28,68.33,68.27,68.29,113463.0,66.8152,66.8641,66.8054,66.825,113463.0
2024-11-04 15:50:00,68.29,68.37,68.22,68.36,399369.0,66.825,66.9033,66.7565,66.8935,399369.0
2024-11-05 09:30:00,68.37,68.72,68.01,68.63,90735.0,66.9033,67.2458,66.551,67.1577,90735.0
2024-11-05 09:40:00,68.62,68.69,68.52,68.53,32220.0,67.1479,67.2164,67.0501,67.0599,32220.0
2024-11-05 09:50:00,68.53,68.56,68.43,68.5,71191.0,67.0599,67.0892,66.962,67.0305,71191.0
2024-11-05 10:00:00,68.52,68.55,68.32,68.38,23915.0,67.0501,67.0794,66.8544,66.9131,23915.0
2024-11-05 10:10:00,68.36,68.39,68.23,68.26,42215.0,66.8935,66.9229,66.7663,66.7956,42215.0
2024-11-05 10:20:00,68.26,68.41,68.25,68.34,33261.0,66.7956,66.9424,66.7859,66.8739,33261.0
2024-11-05 10:30:00,68.34,68.47,68.31,68.47,32488.0,66.8739,67.0011,66.8446,67.0011,32488.0
2024-11-05 10:40:00,68.46,68.57,68.4,68.52,17017.0,66.9914,67.099,66.9326,67.0501,17017.0
2024-11-05 10:50:00,68.52,68.54,68.4,68.42,39109.0,67.0501,67.0696,66.9326,66.9522,39109.0
2024-11-05 11:00:00,68.42,68.5,68.39,68.5,34991.0,66.9522,67.0305,66.9229,67.0305,34991.0
2024-11-05 11:10:00,68.49,68.55,68.48,68.52,41842.0,67.0207,67.0794,67.0109,67.0501,41842.0
2024-11-05 11:20:00,68.52,68.64,68.51,68.58,53210.0,67.0501,67.1675,67.0403,67.1088,53210.0
2024-11-05 11:30:00,68.59,68.69,68.56,68.62,34853.0,67.1186,67.2164,67.0892,67.1479,34853.0
2024-11-05 11:40:00,68.62,68.63,68.56,68.58,35203.0,67.1479,67.1577,67.0892,67.1088,35203.0
2024-11-05 11:50:00,68.58,68.61,68.54,68.61,47735.0,67.1088,67.1381,67.0696,67.1381,47735.0
2024-11-05 12:00:00,68.6,68.66,68.57,68.66,31624.0,67.1283,67.1871,67.099,67.1871,31624.0
2024-11-05 12:10:00,68.66,68.77,68.66,68.73,38090.0,67.1871,67.2947,67.1871,67.2556,38090.0
2024-11-05 12:20:00,68.72,68.78,68.68,68.76,31145.0,67.2458,67.3045,67.2066,67.2849,31145.0
2024-11-05 12:30:00,68.76,68.82,68.75,68.79,18818.0,67.2849,67.3436,67.2751,67.3143,18818.0
2024-11-05 12:40:00,68.8,68.86,68.79,68.85,42025.0,67.3241,67.3828,67.3143,67.373,42025.0
2024-11-05 12:50:00,68.86,68.91,68.81,68.83,53938.0,67.3828,67.4317,67.3338,67.3534,53938.0
2024-11-05 13:00:00,68.83,68.86,68.78,68.85,65863.0,67.3534,67.3828,67.3045,67.373,65863.0
2024-11-05 13:10:00,68.86,68.87,68.79,68.82,50804.0,67.3828,67.3926,67.3143,67.3436,50804.0
2024-11-05 13:20:00,68.83,68.85,68.79,68.81,45329.0,67.3534,67.373,67.3143,67.3338,45329.0
2024-11-05 13:30:00,68.8,68.83,68.77,68.82,26846.0,67.3241,67.3534,67.2947,67.3436,26846.0
2024-11-05 13:40:00,68.83,68.93,68.83,68.87,70713.0,67.3534,67.4513,67.3534,67.3926,70713.0
2024-11-05 13:50:00,68.87,68.98,68.86,68.93,43159.0,67.3926,67.5002,67.3828,67.4513,43159.0
2024-11-05 14:00:00,68.93,68.99,68.92,68.96,34911.0,67.4513,67.51,67.4415,67.4806,34911.0
2024-11-05 14:10:00,68.96,68.96,68.91,68.92,29311.0,67.4806,67.4806,67.4317,67.4415,29311.0
2024-11-05 14:20:00,68.92,68.95,68.86,68.87,68372.0,67.4415,67.4708,67.3828,67.3926,68372.0
2024-11-05 14:30:00,68.87,68.93,68.84,68.84,71703.0,67.3926,67.4513,67.3632,67.3632,71703.0
2024-11-05 14:40:00,68.84,68.98,68.83,68.92,152189.0,67.3632,67.5002,67.3534,67.4415,152189.0
2024-11-05 14:50:00,68.92,69.04,68.92,69.03,80007.0,67.4415,67.5589,67.4415,67.5491,80007.0
2024-11-05 15:00:00,69.03,69.07,68.94,69.05,102807.0,67.5491,67.5883,67.4611,67.5687,102807.0
2024-11-05 15:10:00,69.06,69.12,69.04,69.09,102525.0,67.5785,67.6372,67.5589,67.6078,102525.0
2024-11-05 15:20:00,69.09,69.14,69.09,69.13,109527.0,67.6078,67.6568,67.6078,67.647,109527.0
2024-11-05 15:30:00,69.12,69.2,69.03,69.09,144105.0,67.6372,67.7155,67.5491,67.6078,144105.0
2024-11-05 15:40:00,69.09,69.15,68.99,69.06,343202.0,67.6078,67.6665,67.51,67.5785,343202.0
2024-11-05 15:50:00,69.06,69.16,68.95,69.04,799593.0,67.5785,67.6763,67.4708,67.5589,799593.0
2024-11-06 09:30:00,69.02,69.19,67.54,67.69,391218.0,67.5393,67.7057,66.0911,66.2379,391218.0
2024-11-06 09:40:00,67.72,67.86,67.5,67.64,203448.0,66.2672,66.4042,66.0519,66.1889,203448.0
2024-11-06 09:50:00,67.62,67.76,67.23,67.31,210773.0,66.1694,66.3064,65.7877,65.866,210773.0
2024-11-06 10:00:00,67.34,67.41,67.03,67.16,274271.0,65.8954,65.9639,65.592,65.7192,274271.0
2024-11-06 10:10:00,67.17,67.29,66.87,66.92,144414.0,65.729,65.8465,65.4355,65.4844,144414.0
2024-11-06 10:20:00,66.91,66.91,66.62,66.65,208787.0,65.4746,65.4746,65.1908,65.2202,208787.0
2024-11-06 10:30:00,66.68,66.7,66.4,66.45,241530.0,65.2495,65.2691,64.9755,65.0245,241530.0
2024-11-06 10:40:00,66.46,66.49,66.17,66.37,186585.0,65.0343,65.0636,64.7505,64.9462,186585.0
2024-11-06 10:50:00,66.38,66.43,66.12,66.23,156729.0,64.956,65.0049,64.7016,64.8092,156729.0
2024-11-06 11:00:00,66.23,66.48,66.21,66.46,99136.0,64.8092,65.0538,64.7896,65.0343,99136.0
2024-11-06 11:10:00,66.46,66.55,66.3,66.48,239310.0,65.0343,65.1223,64.8777,65.0538,239310.0
2024-11-06 11:20:00,66.49,66.65,66.44,66.55,310255.0,65.0636,65.2202,65.0147,65.1223,310255.0
2024-11-06 11:30:00,66.56,66.65,66.4,66.45,71854.0,65.1321,65.2202,64.9755,65.0245,71854.0
2024-11-06 11:40:00,66.45,66.53,66.38,66.39,61643.0,65.0245,65.1028,64.956,64.9658,61643.0
2024-11-06 11:50:00,66.39,66.45,66.29,66.43,70781.0,64.9658,65.0245,64.8679,65.0049,70781.0
2024-11-06 12:00:00,66.45,66.62,66.45,66.57,35208.0,65.0245,65.1908,65.0245,65.1419,35208.0
2024-11-06 12:10:00,66.58,66.74,66.54,66.71,69767.0,65.1517,65.3083,65.1125,65.2789,69767.0
2024-11-06 12:20:00,66.7,66.77,66.62,66.73,63002.0,65.2691,65.3376,65.1908,65.2985,63002.0
2024-11-06 12:30:00,66.75,66.79,66.62,66.64,45129.0,65.318,65.3572,65.1908,65.2104,45129.0
2024-11-06 12:40:00,66.65,66.77,66.64,66.75,105530.0,65.2202,65.3376,65.2104,65.318,105530.0
2024-11-06 12:50:00,66.76,66.78,66.57,66.74,49081.0,65.3278,65.3474,65.1419,65.3083,49081.0
2024-11-06 13:00:00,66.72,66.78,66.65,66.7,38166.0,65.2887,65.3474,65.2202,65.2691,38166.0
2024-11-06 13:10:00,66.69,66.87,66.69,66.83,53667.0,65.2593,65.4355,65.2593,65.3963,53667.0
2024-11-06 13:20:00,66.83,66.86,66.8,66.83,39508.0,65.3963,65.4257,65.367,65.3963,39508.0
2024-11-06 13:30:00,66.84,66.93,66.77,66.93,37147.0,65.4061,65.4942,65.3376,65.4942,37147.0
2024-11-06 13:40:00,66.92,67.03,66.91,66.98,45349.0,65.4844,65.592,65.4746,65.5431,45349.0
2024-11-06 13:50:00,66.98,66.98,66.9,66.9,40659.0,65.5431,65.5431,65.4648,65.4648,40659.0
2024-11-06 14:00:00,66.9,66.99,66.85,66.98,58001.0,65.4648,65.5529,65.4159,65.5431,58001.0
2024-11-06 14:10:00,66.99,67.14,66.98,67.14,39091.0,65.5529,65.6997,65.5431,65.6997,39091.0
2024-11-06 14:20:00,67.15,67.17,67.08,67.12,37367.0,65.7095,65.729,65.641,65.6801,37367.0
2024-11-06 14:30:00,67.12,67.14,66.99,67.02,54549.0,65.6801,65.6997,65.5529,65.5822,54549.0
2024-11-06 14:40:00,67.02,67.02,66.9,66.93,48420.0,65.5822,65.5822,65.4648,65.4942,48420.0
2024-11-06 14:50:00,66.94,66.96,66.88,66.91,52602.0,65.504,65.5235,65.4452,65.4746,52602.0
2024-11-06 15:00:00,66.92,66.93,66.72,66.73,121131.0,65.4844,65.4942,65.2887,65.2985,121131.0
2024-11-06 15:10:00,66.73,66.74,66.65,66.69,78058.0,65.2985,65.3083,65.2202,65.2593,78058.0
2024-11-06 15:20:00,66.7,66.73,66.57,66.57,101889.0,65.2691,65.2985,65.1419,65.1419,101889.0
2024-11-06 15:30:00,66.57,66.64,66.49,66.5,154809.0,65.1419,65.2104,65.0636,65.0734,154809.0
2024-11-06 15:40:00,66.51,66.53,66.4,66.48,133642.0,65.0832,65.1028,64.9755,65.0538,133642.0
2024-11-06 15:50:00,66.52,66.54,66.31,66.36,843661.0,65.093,65.1125,64.8875,64.9364,843661.0
2024-11-07 09:30:00,66.41,66.47,65.75,66.24,282493.0,64.9853,65.044,64.3395,64.819,282493.0
2024-11-07 09:40:00,66.25,66.55,66.2,66.54,125246.0,64.8288,65.1223,64.7798,65.1125,125246.0
2024-11-07 09:50:00,66.54,66.58,66.26,66.28,85240.0,65.1125,65.1517,64.8385,64.8581,85240.0
2024-11-07 10:00:00,66.29,66.43,66.18,66.38,75837.0,64.8679,65.0049,64.7603,64.956,75837.0
2024-11-07 10:10:00,66.38,66.41,66.08,66.12,69412.0,64.956,64.9853,64.6624,64.7016,69412.0
2024-11-07 10:20:00,66.13,66.22,66.03,66.2,70667.0,64.7113,64.7994,64.6135,64.7798,70667.0
2024-11-07 10:30:00,66.2,66.37,66.19,66.31,82429.0,64.7798,64.9462,64.77,64.8875,82429.0
2024-11-07 10:40:00,66.34,66.47,66.34,66.45,38282.0,64.9168,65.044,64.9168,65.0245,38282.0
2024-11-07 10:50:00,66.45,66.53,66.4,66.5,41627.0,65.0245,65.1028,64.9755,65.0734,41627.0
2024-11-07 11:00:00,66.51,66.58,66.44,66.46,33463.0,65.0832,65.1517,65.0147,65.0343,33463.0
2024-11-07 11:10:00,66.45,66.47,66.33,66.35,32175.0,65.0245,65.044,64.907,64.9266,32175.0
2024-11-07 11:20:00,66.36,66.37,66.19,66.22,50040.0,64.9364,64.9462,64.77,64.7994,50040.0
2024-11-07 11:30:00,66.22,66.23,66.02,66.05,61247.0,64.7994,64.8092,64.6037,64.6331,61247.0
2024-11-07 11:40:00,66.03,66.16,65.98,66.13,57001.0,64.6135,64.7407,64.5646,64.7113,57001.0
2024-11-07 11:50:00,66.12,66.16,66.04,66.06,55967.0,64.7016,64.7407,64.6233,64.6428,55967.0
2024-11-07 12:00:00,66.06,66.09,65.98,66.04,61135.0,64.6428,64.6722,64.5646,64.6233,61135.0
2024-11-07 12:10:00,66.03,66.14,65.97,65.98,54451.0,64.6135,64.7211,64.5548,64.5646,54451.0
2024-11-07 12:20:00,65.98,66.03,65.96,66.0,64418.0,64.5646,64.6135,64.545,64.5841,64418.0
2024-11-07 12:30:00,66.0,66.08,65.93,65.95,79193.0,64.5841,64.6624,64.5156,64.5352,79193.0
2024-11-07 12:40:00,65.95,65.97,65.88,65.9,42846.0,64.5352,64.5548,64.4667,64.4863,42846.0
2024-11-07 12:50:00,65.9,65.93,65.76,65.81,53080.0,64.4863,64.5156,64.3493,64.3982,53080.0
2024-11-07 13:00:00,65.81,65.95,65.79,65.92,50891.0,64.3982,64.5352,64.3786,64.5058,50891.0
2024-11-07 13:10:00,65.92,65.97,65.9,65.91,47084.0,64.5058,64.5548,64.4863,64.4961,47084.0
2024-11-07 13:20:00,65.91,65.91,65.75,65.78,32428.0,64.4961,64.4961,64.3395,64.3688,32428.0
2024-11-07 13:30:00,65.78,65.91,65.75,65.9,107065.0,64.3688,64.4961,64.3395,64.4863,107065.0
2024-11-07 13:40:00,65.89,65.92,65.8,65.81,57637.0,64.4765,64.5058,64.3884,64.3982,57637.0
2024-11-07 13:50:00,65.81,65.87,65.72,65.73,67208.0,64.3982,64.4569,64.3101,64.3199,67208.0
2024-11-07 14:00:00,65.73,65.83,65.65,65.66,56737.0,64.3199,64.4178,64.2416,64.2514,56737.0
2024-11-07 14:10:00,65.66,65.78,65.64,65.76,62411.0,64.2514,64.3688,64.2318,64.3493,62411.0
2024-11-07 14:20:00,65.76,65.77,65.66,65.69,48741.0,64.3493,64.3591,64.2514,64.2808,48741.0
2024-11-07 14:30:00,65.69,65.74,65.67,65.7,51884.0,64.2808,64.3297,64.2612,64.2906,51884.0
2024-11-07 14:40:00,65.7,65.71,65.59,65.65,81374.0,64.2906,64.3003,64.1829,64.2416,81374.0
2024-11-07 14:50:00,65.65,65.79,65.65,65.79,55944.0,64.2416,64.3786,64.2416,64.3786,55944.0
2024-11-07 15:00:00,65.79,65.98,65.77,65.97,67760.0,64.3786,64.5646,64.3591,64.5548,67760.0
2024-11-07 15:10:00,65.97,66.06,65.93,66.04,102583.0,64.5548,64.6428,64.5156,64.6233,102583.0
2024-11-07 15:20:00,66.05,66.05,65.95,65.98,150505.0,64.6331,64.6331,64.5352,64.5646,150505.0
2024-11-07 15:30:00,65.99,66.06,65.91,65.99,123766.0,64.5743,64.6428,64.4961,64.5743,123766.0
2024-11-07 15:40:00,66.0,66.05,65.95,66.02,137532.0,64.5841,64.6331,64.5352,64.6037,137532.0
2024-11-07 15:50:00,66.02,66.02,65.66,65.71,519985.0,64.6037,64.6037,64.2514,64.3003,519985.0
2024-11-08 09:30:00,65.72,66.18,65.56,66.07,158910.0,64.3101,64.7603,64.1536,64.6526,158910.0
2024-11-08 09:40:00,66.08,66.12,65.78,65.8,57136.0,64.6624,64.7016,64.3688,64.3884,57136.0
2024-11-08 09:50:00,65.8,65.94,65.79,65.89,47456.0,64.3884,64.5254,64.3786,64.4765,47456.0
2024-11-08 10:00:00,65.9,66.04,65.83,65.88,100780.0,64.4863,64.6233,64.4178,64.4667,100780.0
2024-11-08 10:10:00,65.86,66.04,65.84,65.84,41823.0,64.4471,64.6233,64.4276,64.4276,41823.0
2024-11-08 10:20:00,65.81,65.9,65.79,65.83,41808.0,64.3982,64.4863,64.3786,64.4178,41808.0
2024-11-08 10:30:00,65.83,65.91,65.78,65.85,45442.0,64.4178,64.4961,64.3688,64.4373,45442.0
2024-11-08 10:40:00,65.87,66.05,65.86,65.96,56104.0,64.4569,64.6331,64.4471,64.545,56104.0
2024-11-08 10:50:00,65.96,66.2,65.93,66.15,66751.0,64.545,64.7798,64.5156,64.7309,66751.0
2024-11-08 11:00:00,66.15,66.17,66.07,66.1,57609.0,64.7309,64.7505,64.6526,64.682,57609.0
2024-11-08 11:10:00,66.11,66.13,65.99,66.02,65360.0,64.6918,64.7113,64.5743,64.6037,65360.0
2024-11-08 11:20:00,66.02,66.03,65.92,65.95,52576.0,64.6037,64.6135,64.5058,64.5352,52576.0
2024-11-08 11:30:00,65.97,66.09,65.96,66.05,28088.0,64.5548,64.6722,64.545,64.6331,28088.0
2024-11-08 11:40:00,66.04,66.05,66.0,66.04,24869.0,64.6233,64.6331,64.5841,64.6233,24869.0
2024-11-08 11:50:00,66.04,66.05,65.96,65.96,35925.0,64.6233,64.6331,64.545,64.545,35925.0
2024-11-08 12:00:00,65.96,65.98,65.88,65.9,67534.0,64.545,64.5646,64.4667,64.4863,67534.0
2024-11-08 12:10:00,65.91,66.04,65.9,65.99,42971.0,64.4961,64.6233,64.4863,64.5743,42971.0
2024-11-08 12:20:00,65.98,66.0,65.86,65.87,52863.0,64.5646,64.5841,64.4471,64.4569,52863.0
2024-11-08 12:30:00,65.86,66.04,65.86,66.01,37186.0,64.4471,64.6233,64.4471,64.5939,37186.0
2024-11-08 12:40:00,66.01,66.04,65.98,66.0,48385.0,64.5939,64.6233,64.5646,64.5841,48385.0
2024-11-08 12:50:00,66.01,66.05,65.99,66.03,44385.0,64.5939,64.6331,64.5743,64.6135,44385.0
2024-11-08 13:00:00,66.03,66.09,66.02,66.04,18251.0,64.6135,64.6722,64.6037,64.6233,18251.0
2024-11-08 13:10:00,66.05,66.09,66.02,66.07,50025.0,64.6331,64.6722,64.6037,64.6526,50025.0
2024-11-08 13:20:00,66.07,66.08,65.93,65.96,49165.0,64.6526,64.6624,64.5156,64.545,49165.0
2024-11-08 13:30:00,65.97,66.0,65.92,65.99,23479.0,64.5548,64.5841,64.5058,64.5743,23479.0
2024-11-08 13:40:00,65.99,66.02,65.99,66.02,30554.0,64.5743,64.6037,64.5743,64.6037,30554.0
2024-11-08 13:50:00,66.02,66.02,65.95,65.98,27212.0,64.6037,64.6037,64.5352,64.5646,27212.0
2024-11-08 14:00:00,65.98,65.99,65.9,65.91,27534.0,64.5646,64.5743,64.4863,64.4961,27534.0
2024-11-08 14:10:00,65.92,65.96,65.88,65.88,47760.0,64.5058,64.545,64.4667,64.4667,47760.0
2024-11-08 14:20:00,65.88,65.88,65.8,65.85,76938.0,64.4667,64.4667,64.3884,64.4373,76938.0
2024-11-08 14:30:00,65.85,65.96,65.83,65.9,96459.0,64.4373,64.545,64.4178,64.4863,96459.0
2024-11-08 14:40:00,65.91,65.96,65.87,65.9,54218.0,64.4961,64.545,64.4569,64.4863,54218.0
2024-11-08 14:50:00,65.9,65.9,65.83,65.85,68795.0,64.4863,64.4863,64.4178,64.4373,68795.0
2024-11-08 15:00:00,65.85,65.95,65.82,65.94,94151.0,64.4373,64.5352,64.408,64.5254,94151.0
2024-11-08 15:10:00,65.94,65.99,65.89,65.99,87385.0,64.5254,64.5743,64.4765,64.5743,87385.0
2024-11-08 15:20:00,65.98,66.12,65.98,66.12,81551.0,64.5646,64.7016,64.5646,64.7016,81551.0
2024-11-08 15:30:00,66.12,66.19,66.11,66.17,98914.0,64.7016,64.77,64.6918,64.7505,98914.0
2024-11-08 15:40:00,66.17,66.2,66.13,66.17,79379.0,64.7505,64.7798,64.7113,64.7505,79379.0
2024-11-08 15:50:00,66.17,66.26,66.17,66.19,342111.0,64.7505,64.8385,64.7505,64.77,342111.0
2024-11-11 09:30:00,65.7,66.45,65.65,66.24,240305.0,64.2906,65.0245,64.2416,64.819,240305.0
2024-11-11 09:40:00,66.23,66.46,66.13,66.24,198710.0,64.8092,65.0343,64.7113,64.819,198710.0
2024-11-11 09:50:00,66.26,66.34,66.18,66.3,62520.0,64.8385,64.9168,64.7603,64.8777,62520.0
2024-11-11 10:00:00,66.3,66.46,66.24,66.33,64875.0,64.8777,65.0343,64.819,64.907,64875.0
2024-11-11 10:10:00,66.3,66.39,66.21,66.25,82801.0,64.8777,64.9658,64.7896,64.8288,82801.0
2024-11-11 10:20:00,66.25,66.29,66.1,66.11,85029.0,64.8288,64.8679,64.682,64.6918,85029.0
2024-11-11 10:30:00,66.11,66.15,66.01,66.02,66282.0,64.6918,64.7309,64.5939,64.6037,66282.0
2024-11-11 10:40:00,66.03,66.12,65.99,66.11,57869.0,64.6135,64.7016,64.5743,64.6918,57869.0
2024-11-11 10:50:00,66.11,66.22,66.05,66.21,58422.0,64.6918,64.7994,64.6331,64.7896,58422.0
2024-11-11 11:00:00,66.21,66.29,66.17,66.28,110299.0,64.7896,64.8679,64.7505,64.8581,110299.0
2024-11-11 11:10:00,66.28,66.4,66.26,66.34,46208.0,64.8581,64.9755,64.8385,64.9168,46208.0
2024-11-11 11:20:00,66.34,66.36,66.26,66.3,32684.0,64.9168,64.9364,64.8385,64.8777,32684.0
2024-11-11 11:30:00,66.3,66.41,66.24,66.41,51365.0,64.8777,64.9853,64.819,64.9853,51365.0
2024-11-11 11:40:00,66.41,66.44,66.32,66.36,47256.0,64.9853,65.0147,64.8973,64.9364,47256.0
2024-11-11 11:50:00,66.35,66.56,66.33,66.55,1090687.0,64.9266,65.1321,64.907,65.1223,1090687.0
2024-11-11 12:00:00,66.56,66.57,66.25,66.25,45105.0,65.1321,65.1419,64.8288,64.8288,45105.0
2024-11-11 12:10:00,66.25,66.34,66.23,66.28,55338.0,64.8288,64.9168,64.8092,64.8581,55338.0
2024-11-11 12:20:00,66.28,66.33,66.24,66.25,75813.0,64.8581,64.907,64.819,64.8288,75813.0
2024-11-11 12:30:00,66.25,66.3,66.07,66.08,36336.0,64.8288,64.8777,64.6526,64.6624,36336.0
2024-11-11 12:40:00,66.09,66.19,66.08,66.17,26814.0,64.6722,64.77,64.6624,64.7505,26814.0
2024-11-11 12:50:00,66.17,66.2,66.09,66.12,28345.0,64.7505,64.7798,64.6722,64.7016,28345.0
2024-11-11 13:00:00,66.12,66.22,66.11,66.22,31708.0,64.7016,64.7994,64.6918,64.7994,31708.0
2024-11-11 13:10:00,66.23,66.29,66.2,66.28,46758.0,64.8092,64.8679,64.7798,64.8581,46758.0
2024-11-11 13:20:00,66.28,66.29,66.19,66.2,49337.0,64.8581,64.8679,64.77,64.7798,49337.0
2024-11-11 13:30:00,66.21,66.26,66.08,66.09,35094.0,64.7896,64.8385,64.6624,64.6722,35094.0
2024-11-11 13:40:00,66.08,66.12,66.0,66.01,36493.0,64.6624,64.7016,64.5841,64.5939,36493.0
2024-11-11 13:50:00,66.01,66.02,65.96,65.97,36576.0,64.5939,64.6037,64.545,64.5548,36576.0
2024-11-11 14:00:00,65.97,65.99,65.88,65.89,48199.0,64.5548,64.5743,64.4667,64.4765,48199.0
2024-11-11 14:10:00,65.89,65.94,65.85,65.92,44554.0,64.4765,64.5254,64.4373,64.5058,44554.0
2024-11-11 14:20:00,65.91,66.03,65.9,66.02,46538.0,64.4961,64.6135,64.4863,64.6037,46538.0
2024-11-11 14:30:00,66.02,66.07,65.98,66.06,44439.0,64.6037,64.6526,64.5646,64.6428,44439.0
2024-11-11 14:40:00,66.07,66.15,66.04,66.09,75942.0,64.6526,64.7309,64.6233,64.6722,75942.0
2024-11-11 14:50:00,66.08,66.11,66.04,66.06,82502.0,64.6624,64.6918,64.6233,64.6428,82502.0
2024-11-11 15:00:00,66.06,66.06,65.88,65.95,152257.0,64.6428,64.6428,64.4667,64.5352,152257.0
2024-11-11 15:10:00,65.95,66.11,65.95,66.06,108157.0,64.5352,64.6918,64.5352,64.6428,108157.0
2024-11-11 15:20:00,66.06,66.11,66.04,66.1,85509.0,64.6428,64.6918,64.6233,64.682,85509.0
2024-11-11 15:30:00,66.09,66.16,66.01,66.15,229443.0,64.6722,64.7407,64.5939,64.7309,229443.0
2024-11-11 15:40:00,66.15,66.16,65.98,66.1,294867.0,64.7309,64.7407,64.5646,64.682,294867.0
2024-11-11 15:50:00,66.1,66.12,65.94,66.1,1084416.0,64.682,64.7016,64.5254,64.682,1084416.0
2024-11-12 09:30:00,66.33,66.39,65.8,65.9,123539.0,64.907,64.9658,64.3884,64.4863,123539.0
2024-11-12 09:40:00,65.91,66.03,65.9,65.98,145989.0,64.4961,64.6135,64.4863,64.5646,145989.0
2024-11-12 09:50:00,65.99,66.3,65.95,66.24,85506.0,64.5743,64.8777,64.5352,64.819,85506.0
2024-11-12 10:00:00,66.21,66.24,66.0,66.19,136868.0,64.7896,64.819,64.5841,64.77,136868.0
2024-11-12 10:10:00,66.19,66.27,66.0,66.27,374805.0,64.77,64.8483,64.5841,64.8483,374805.0
2024-11-12 10:20:00,66.26,66.4,66.26,66.33,48262.0,64.8385,64.9755,64.8385,64.907,48262.0
2024-11-12 10:30:00,66.33,66.5,66.32,66.42,50000.0,64.907,65.0734,64.8973,64.9951,50000.0
2024-11-12 10:40:00,66.4,66.57,66.38,66.51,100173.0,64.9755,65.1419,64.956,65.0832,100173.0
2024-11-12 10:50:00,66.5,66.59,66.45,66.58,51235.0,65.0734,65.1615,65.0245,65.1517,51235.0
2024-11-12 11:00:00,66.59,66.63,66.54,66.63,41894.0,65.1615,65.2006,65.1125,65.2006,41894.0
2024-11-12 11:10:00,66.63,66.67,66.6,66.6,38698.0,65.2006,65.2398,65.1713,65.1713,38698.0
2024-11-12 11:20:00,66.59,66.6,66.46,66.49,34745.0,65.1615,65.1713,65.0343,65.0636,34745.0
2024-11-12 11:30:00,66.48,66.52,66.41,66.45,53976.0,65.0538,65.093,64.9853,65.0245,53976.0
2024-11-12 11:40:00,66.47,66.53,66.4,66.51,48057.0,65.044,65.1028,64.9755,65.0832,48057.0
2024-11-12 11:50:00,66.51,66.58,66.48,66.5,63091.0,65.0832,65.1517,65.0538,65.0734,63091.0
2024-11-12 12:00:00,66.51,66.54,66.4,66.4,54330.0,65.0832,65.1125,64.9755,64.9755,54330.0
2024-11-12 12:10:00,66.41,66.41,66.31,66.31,33263.0,64.9853,64.9853,64.8875,64.8875,33263.0
2024-11-12 12:20:00,66.31,66.38,66.31,66.34,40320.0,64.8875,64.956,64.8875,64.9168,40320.0
2024-11-12 12:30:00,66.34,66.38,66.31,66.37,43638.0,64.9168,64.956,64.8875,64.9462,43638.0
2024-11-12 12:40:00,66.38,66.4,66.27,66.31,41584.0,64.956,64.9755,64.8483,64.8875,41584.0
2024-11-12 12:50:00,66.31,66.35,66.22,66.25,42837.0,64.8875,64.9266,64.7994,64.8288,42837.0
2024-11-12 13:00:00,66.25,66.31,66.23,66.3,32173.0,64.8288,64.8875,64.8092,64.8777,32173.0
2024-11-12 13:10:00,66.3,66.32,66.26,66.31,28919.0,64.8777,64.8973,64.8385,64.8875,28919.0
2024-11-12 13:20:00,66.31,66.36,66.3,66.31,62853.0,64.8875,64.9364,64.8777,64.8875,62853.0
2024-11-12 13:30:00,66.31,66.37,66.25,66.35,39213.0,64.8875,64.9462,64.8288,64.9266,39213.0
2024-11-12 13:40:00,66.36,66.37,66.32,66.34,35961.0,64.9364,64.9462,64.8973,64.9168,35961.0
2024-11-12 13:50:00,66.34,66.43,66.34,66.42,41154.0,64.9168,65.0049,64.9168,64.9951,41154.0
2024-11-12 14:00:00,66.43,66.52,66.43,66.51,39341.0,65.0049,65.093,65.0049,65.0832,39341.0
2024-11-12 14:10:00,66.51,66.56,66.5,66.55,41261.0,65.0832,65.1321,65.0734,65.1223,41261.0
2024-11-12 14:20:00,66.54,66.58,66.52,66.56,38385.0,65.1125,65.1517,65.093,65.1321,38385.0
2024-11-12 14:30:00,66.56,66.57,66.42,66.47,42313.0,65.1321,65.1419,64.9951,65.044,42313.0
2024-11-12 14:40:00,66.47,66.58,66.46,66.56,50499.0,65.044,65.1517,65.0343,65.1321,50499.0
2024-11-12 14:50:00,66.56,66.58,66.54,66.54,33299.0,65.1321,65.1517,65.1125,65.1125,33299.0
2024-11-12 15:00:00,66.54,66.54,66.45,66.46,57073.0,65.1125,65.1125,65.0245,65.0343,57073.0
2024-11-12 15:10:00,66.46,66.5,66.44,66.5,63918.0,65.0343,65.0734,65.0147,65.0734,63918.0
2024-11-12 15:20:00,66.5,66.67,66.48,66.61,101308.0,65.0734,65.2398,65.0538,65.181,101308.0
2024-11-12 15:30:00,66.61,66.74,66.56,66.68,106086.0,65.181,65.3083,65.1321,65.2495,106086.0
2024-11-12 15:40:00,66.68,66.73,66.61,66.63,131978.0,65.2495,65.2985,65.181,65.2006,131978.0
2024-11-12 15:50:00,66.63,66.7,66.45,66.53,604897.0,65.2006,65.2691,65.0245,65.1028,604897.0
2024-11-13 09:30:00,66.05,66.17,65.67,65.9,197172.0,64.6331,64.7505,64.2612,64.4863,197172.0
2024-11-13 09:40:00,65.89,66.0,65.74,65.9,101720.0,64.4765,64.5841,64.3297,64.4863,101720.0
2024-11-13 09:50:00,65.91,65.95,65.74,65.94,95428.0,64.4961,64.5352,64.3297,64.5254,95428.0
2024-11-13 10:00:00,65.94,65.95,65.7,65.81,84888.0,64.5254,64.5352,64.2906,64.3982,84888.0
2024-11-13 10:10:00,65.83,65.85,65.63,65.67,114158.0,64.4178,64.4373,64.2221,64.2612,114158.0
2024-11-13 10:20:00,65.67,65.77,65.58,65.73,44265.0,64.2612,64.3591,64.1731,64.3199,44265.0
2024-11-13 10:30:00,65.72,65.73,65.6,65.61,26174.0,64.3101,64.3199,64.1927,64.2025,26174.0
2024-11-13 10:40:00,65.61,65.62,65.5,65.56,32228.0,64.2025,64.2123,64.0949,64.1536,32228.0
2024-11-13 10:50:00,65.55,65.56,65.41,65.56,73634.0,64.1438,64.1536,64.0068,64.1536,73634.0
2024-11-13 11:00:00,65.57,65.62,65.47,65.5,36920.0,64.1634,64.2123,64.0655,64.0949,36920.0
2024-11-13 11:10:00,65.48,65.55,65.46,65.54,30005.0,64.0753,64.1438,64.0557,64.134,30005.0
2024-11-13 11:20:00,65.53,65.61,65.51,65.59,29916.0,64.1242,64.2025,64.1046,64.1829,29916.0
2024-11-13 11:30:00,65.59,65.7,65.58,65.66,30084.0,64.1829,64.2906,64.1731,64.2514,30084.0
2024-11-13 11:40:00,65.67,65.71,65.61,65.66,23292.0,64.2612,64.3003,64.2025,64.2514,23292.0
2024-11-13 11:50:00,65.67,65.7,65.59,65.64,26368.0,64.2612,64.2906,64.1829,64.2318,26368.0
2024-11-13 12:00:00,65.64,65.7,65.64,65.66,21115.0,64.2318,64.2906,64.2318,64.2514,21115.0
2024-11-13 12:10:00,65.66,65.68,65.57,65.65,42859.0,64.2514,64.271,64.1634,64.2416,42859.0
2024-11-13 12:20:00,65.66,65.69,65.63,65.66,35910.0,64.2514,64.2808,64.2221,64.2514,35910.0
2024-11-13 12:30:00,65.66,65.67,65.61,65.63,54548.0,64.2514,64.2612,64.2025,64.2221,54548.0
2024-11-13 12:40:00,65.62,65.64,65.58,65.59,48292.0,64.2123,64.2318,64.1731,64.1829,48292.0
2024-11-13 12:50:00,65.6,65.61,65.54,65.55,48179.0,64.1927,64.2025,64.134,64.1438,48179.0
2024-11-13 13:00:00,65.55,65.57,65.44,65.45,46144.0,64.1438,64.1634,64.0361,64.0459,46144.0
2024-11-13 13:10:00,65.45,65.46,65.4,65.45,50410.0,64.0459,64.0557,63.997,64.0459,50410.0
2024-11-13 13:20:00,65.45,65.46,65.39,65.4,35252.0,64.0459,64.0557,63.9872,63.997,35252.0
2024-11-13 13:30:00,65.4,65.42,65.37,65.41,49680.0,63.997,64.0166,63.9676,64.0068,49680.0
2024-11-13 13:40:00,65.41,65.44,65.38,65.41,52547.0,64.0068,64.0361,63.9774,64.0068,52547.0
2024-11-13 13:50:00,65.41,65.45,65.37,65.44,50517.0,64.0068,64.0459,63.9676,64.0361,50517.0
2024-11-13 14:00:00,65.44,65.58,65.39,65.54,77490.0,64.0361,64.1731,63.9872,64.134,77490.0
2024-11-13 14:10:00,65.57,65.69,65.53,65.67,42008.0,64.1634,64.2808,64.1242,64.2612,42008.0
2024-11-13 14:20:00,65.66,65.74,65.66,65.72,35144.0,64.2514,64.3297,64.2514,64.3101,35144.0
2024-11-13 14:30:00,65.72,65.79,65.71,65.78,35319.0,64.3101,64.3786,64.3003,64.3688,35319.0
2024-11-13 14:40:00,65.78,65.87,65.77,65.86,77470.0,64.3688,64.4569,64.3591,64.4471,77470.0
2024-11-13 14:50:00,65.86,65.91,65.76,65.9,53938.0,64.4471,64.4961,64.3493,64.4863,53938.0
2024-11-13 15:00:00,65.9,66.01,65.88,65.95,61065.0,64.4863,64.5939,64.4667,64.5352,61065.0
2024-11-13 15:10:00,65.96,66.07,65.9,65.92,70419.0,64.545,64.6526,64.4863,64.5058,70419.0
2024-11-13 15:20:00,65.92,66.02,65.9,66.01,71041.0,64.5058,64.6037,64.4863,64.5939,71041.0
2024-11-13 15:30:00,66.02,66.16,65.96,66.13,115407.0,64.6037,64.7407,64.545,64.7113,115407.0
2024-11-13 15:40:00,66.13,66.19,66.06,66.17,130384.0,64.7113,64.77,64.6428,64.7505,130384.0
2024-11-13 15:50:00,66.15,66.18,65.95,66.0,567100.0,64.7309,64.7603,64.5352,64.5841,567100.0
2024-11-14 09:30:00,66.18,66.41,65.85,65.94,121834.0,64.7603,64.9853,64.4373,64.5254,121834.0
2024-11-14 09:40:00,65.98,66.1,65.86,66.04,53043.0,64.5646,64.682,64.4471,64.6233,53043.0
2024-11-14 09:50:00,66.03,66.09,65.94,66.01,52358.0,64.6135,64.6722,64.5254,64.5939,52358.0
2024-11-14 10:00:00,66.0,66.0,65.62,65.66,70962.0,64.5841,64.5841,64.2123,64.2514,70962.0
2024-11-14 10:10:00,65.65,65.7,65.59,65.68,47172.0,64.2416,64.2906,64.1829,64.271,47172.0
2024-11-14 10:20:00,65.67,65.67,65.56,65.58,45876.0,64.2612,64.2612,64.1536,64.1731,45876.0
2024-11-14 10:30:00,65.58,65.74,65.57,65.7,24692.0,64.1731,64.3297,64.1634,64.2906,24692.0
2024-11-14 10:40:00,65.69,65.78,65.68,65.72,90983.0,64.2808,64.3688,64.271,64.3101,90983.0
2024-11-14 10:50:00,65.72,65.74,65.59,65.62,49786.0,64.3101,64.3297,64.1829,64.2123,49786.0
2024-11-14 11:00:00,65.62,65.62,65.52,65.6,48486.0,64.2123,64.2123,64.1144,64.1927,48486.0
2024-11-14 11:10:00,65.59,65.64,65.58,65.64,35622.0,64.1829,64.2318,64.1731,64.2318,35622.0
2024-11-14 11:20:00,65.63,65.71,65.6,65.62,51226.0,64.2221,64.3003,64.1927,64.2123,51226.0
2024-11-14 11:30:00,65.62,65.77,65.62,65.74,27315.0,64.2123,64.3591,64.2123,64.3297,27315.0
2024-11-14 11:40:00,65.74,65.81,65.71,65.72,48315.0,64.3297,64.3982,64.3003,64.3101,48315.0
2024-11-14 11:50:00,65.72,65.74,65.63,65.69,53569.0,64.3101,64.3297,64.2221,64.2808,53569.0
2024-11-14 12:00:00,65.69,65.71,65.63,65.68,68564.0,64.2808,64.3003,64.2221,64.271,68564.0
2024-11-14 12:10:00,65.67,65.74,65.66,65.74,49750.0,64.2612,64.3297,64.2514,64.3297,49750.0
2024-11-14 12:20:00,65.75,65.78,65.72,65.76,46909.0,64.3395,64.3688,64.3101,64.3493,46909.0
2024-11-14 12:30:00,65.76,65.88,65.75,65.88,46367.0,64.3493,64.4667,64.3395,64.4667,46367.0
2024-11-14 12:40:00,65.88,66.04,65.86,66.02,134835.0,64.4667,64.6233,64.4471,64.6037,134835.0
2024-11-14 12:50:00,66.03,66.08,65.96,66.08,51763.0,64.6135,64.6624,64.545,64.6624,51763.0
2024-11-14 13:00:00,66.07,66.16,66.05,66.14,79845.0,64.6526,64.7407,64.6331,64.7211,79845.0
2024-11-14 13:10:00,66.15,66.18,66.11,66.13,58799.0,64.7309,64.7603,64.6918,64.7113,58799.0
2024-11-14 13:20:00,66.13,66.13,66.04,66.05,69836.0,64.7113,64.7113,64.6233,64.6331,69836.0
2024-11-14 13:30:00,66.04,66.06,66.01,66.04,19921.0,64.6233,64.6428,64.5939,64.6233,19921.0
2024-11-14 13:40:00,66.04,66.06,65.98,65.98,24514.0,64.6233,64.6428,64.5646,64.5646,24514.0
2024-11-14 13:50:00,65.99,66.0,65.83,65.84,24490.0,64.5743,64.5841,64.4178,64.4276,24490.0
2024-11-14 14:00:00,65.84,65.98,65.83,65.96,42277.0,64.4276,64.5646,64.4178,64.545,42277.0
2024-11-14 14:10:00,65.96,65.98,65.91,65.92,47242.0,64.545,64.5646,64.4961,64.5058,47242.0
2024-11-14 14:20:00,65.92,65.97,65.89,65.96,59442.0,64.5058,64.5548,64.4765,64.545,59442.0
2024-11-14 14:30:00,65.97,65.99,65.92,65.94,68333.0,64.5548,64.5743,64.5058,64.5254,68333.0
2024-11-14 14:40:00,65.93,65.98,65.87,65.98,45921.0,64.5156,64.5646,64.4569,64.5646,45921.0
2024-11-14 14:50:00,65.98,66.07,65.97,66.02,54299.0,64.5646,64.6526,64.5548,64.6037,54299.0
2024-11-14 15:00:00,66.02,66.02,65.91,65.93,73723.0,64.6037,64.6037,64.4961,64.5156,73723.0
2024-11-14 15:10:00,65.93,66.04,65.92,66.02,172940.0,64.5156,64.6233,64.5058,64.6037,172940.0
2024-11-14 15:20:00,66.02,66.02,65.87,65.91,80069.0,64.6037,64.6037,64.4569,64.4961,80069.0
2024-11-14 15:30:00,65.9,65.93,65.7,65.72,125696.0,64.4863,64.5156,64.2906,64.3101,125696.0
2024-11-14 15:40:00,65.72,65.72,65.57,65.58,117713.0,64.3101,64.3101,64.1634,64.1731,117713.0
2024-11-14 15:50:00,65.58,65.61,65.47,65.55,578138.0,64.1731,64.2025,64.0655,64.1438,578138.0
2024-11-15 09:30:00,65.39,65.39,64.82,65.08,502590.0,63.9872,63.9872,63.4294,63.6839,502590.0
2024-11-15 09:40:00,65.09,65.14,64.7,64.71,132029.0,63.6936,63.7426,63.312,63.3218,132029.0
2024-11-15 09:50:00,64.72,64.87,64.41,64.41,158653.0,63.3316,63.4784,63.0282,63.0282,158653.0
2024-11-15 10:00:00,64.44,64.63,64.33,64.46,142880.0,63.0576,63.2435,62.95,63.0772,142880.0
2024-11-15 10:10:00,64.46,64.46,64.23,64.4,203628.0,63.0772,63.0772,62.8521,63.0184,203628.0
2024-11-15 10:20:00,64.41,64.56,64.37,64.54,141267.0,63.0282,63.175,62.9891,63.1554,141267.0
2024-11-15 10:30:00,64.52,64.53,64.4,64.49,84775.0,63.1359,63.1457,63.0184,63.1065,84775.0
2024-11-15 10:40:00,64.49,64.52,64.35,64.39,116247.0,63.1065,63.1359,62.9695,63.0087,116247.0
2024-11-15 10:50:00,64.39,64.45,63.95,63.99,132246.0,63.0087,63.0674,62.5781,62.6172,132246.0
2024-11-15 11:00:00,63.97,64.3,63.91,64.28,98129.0,62.5977,62.9206,62.539,62.901,98129.0
2024-11-15 11:10:00,64.28,64.4,64.25,64.37,147998.0,62.901,63.0184,62.8717,62.9891,147998.0
2024-11-15 11:20:00,64.38,64.38,64.26,64.31,58585.0,62.9989,62.9989,62.8815,62.9304,58585.0
2024-11-15 11:30:00,64.29,64.31,64.15,64.17,83806.0,62.9108,62.9304,62.7738,62.7934,83806.0
2024-11-15 11:40:00,64.17,64.25,64.09,64.14,106107.0,62.7934,62.8717,62.7151,62.764,106107.0
2024-11-15 11:50:00,64.14,64.27,64.14,64.24,88722.0,62.764,62.8912,62.764,62.8619,88722.0
2024-11-15 12:00:00,64.23,64.26,64.13,64.18,59067.0,62.8521,62.8815,62.7542,62.8032,59067.0
2024-11-15 12:10:00,64.17,64.27,64.14,64.22,60822.0,62.7934,62.8912,62.764,62.8423,60822.0
2024-11-15 12:20:00,64.22,64.26,64.17,64.23,57593.0,62.8423,62.8815,62.7934,62.8521,57593.0
2024-11-15 12:30:00,64.23,64.24,64.16,64.22,50987.0,62.8521,62.8619,62.7836,62.8423,50987.0
2024-11-15 12:40:00,64.22,64.25,64.15,64.17,56993.0,62.8423,62.8717,62.7738,62.7934,56993.0
2024-11-15 12:50:00,64.17,64.42,64.13,64.41,101645.0,62.7934,63.038,62.7542,63.0282,101645.0
2024-11-15 13:00:00,64.4,64.56,64.38,64.55,95520.0,63.0184,63.175,62.9989,63.1652,95520.0
2024-11-15 13:10:00,64.53,64.55,64.48,64.53,63734.0,63.1457,63.1652,63.0967,63.1457,63734.0
2024-11-15 13:20:00,64.52,64.62,64.49,64.5,60033.0,63.1359,63.2337,63.1065,63.1163,60033.0
2024-11-15 13:30:00,64.52,64.58,64.47,64.57,37877.0,63.1359,63.1946,63.0869,63.1848,37877.0
2024-11-15 13:40:00,64.56,64.59,64.44,64.47,37461.0,63.175,63.2044,63.0576,63.0869,37461.0
2024-11-15 13:50:00,64.47,64.5,64.4,64.46,53933.0,63.0869,63.1163,63.0184,63.0772,53933.0
2024-11-15 14:00:00,64.46,64.5,64.39,64.49,57629.0,63.0772,63.1163,63.0087,63.1065,57629.0
2024-11-15 14:10:00,64.49,64.56,64.47,64.55,40473.0,63.1065,63.175,63.0869,63.1652,40473.0
2024-11-15 14:20:00,64.54,64.54,64.36,64.4,62718.0,63.1554,63.1554,62.9793,63.0184,62718.0
2024-11-15 14:30:00,64.41,64.42,64.32,64.37,42816.0,63.0282,63.038,62.9402,62.9891,42816.0
2024-11-15 14:40:00,64.37,64.42,64.34,64.35,52660.0,62.9891,63.038,62.9597,62.9695,52660.0
2024-11-15 14:50:00,64.34,64.35,64.28,64.29,64001.0,62.9597,62.9695,62.901,62.9108,64001.0
2024-11-15 15:00:00,64.28,64.45,64.28,64.39,68794.0,62.901,63.0674,62.901,63.0087,68794.0
2024-11-15 15:10:00,64.39,64.43,64.32,64.41,82663.0,63.0087,63.0478,62.9402,63.0282,82663.0
2024-11-15 15:20:00,64.41,64.45,64.3,64.31,100760.0,63.0282,63.0674,62.9206,62.9304,100760.0
2024-11-15 15:30:00,64.31,64.47,64.31,64.45,89255.0,62.9304,63.0869,62.9304,63.0674,89255.0
2024-11-15 15:40:00,64.45,64.49,64.32,64.32,166282.0,63.0674,63.1065,62.9402,62.9402,166282.0
2024-11-15 15:50:00,64.33,64.56,64.3,64.48,535334.0,62.95,63.175,62.9206,63.0967,535334.0
2024-11-18 09:30:00,64.58,64.68,64.27,64.44,171379.0,63.1946,63.2924,62.8912,63.0576,171379.0
2024-11-18 09:40:00,64.44,64.57,64.28,64.4,129538.0,63.0576,63.1848,62.901,63.0184,129538.0
2024-11-18 09:50:00,64.4,64.55,64.29,64.52,155848.0,63.0184,63.1652,62.9108,63.1359,155848.0
2024-11-18 10:00:00,64.51,64.67,64.51,64.62,91113.0,63.1261,63.2827,63.1261,63.2337,91113.0
2024-11-18 10:10:00,64.62,64.67,64.43,64.46,132931.0,63.2337,63.2827,63.0478,63.0772,132931.0
2024-11-18 10:20:00,64.45,64.48,64.22,64.25,91019.0,63.0674,63.0967,62.8423,62.8717,91019.0
2024-11-18 10:30:00,64.26,64.4,64.21,64.4,79675.0,62.8815,63.0184,62.8325,63.0184,79675.0
2024-11-18 10:40:00,64.39,64.43,64.25,64.35,76076.0,63.0087,63.0478,62.8717,62.9695,76076.0
2024-11-18 10:50:00,64.34,64.4,64.32,64.39,47157.0,62.9597,63.0184,62.9402,63.0087,47157.0
2024-11-18 11:00:00,64.4,64.44,64.34,64.44,50330.0,63.0184,63.0576,62.9597,63.0576,50330.0
2024-11-18 11:10:00,64.44,64.46,64.2,64.29,84121.0,63.0576,63.0772,62.8227,62.9108,84121.0
2024-11-18 11:20:00,64.29,64.4,64.23,64.3,60497.0,62.9108,63.0184,62.8521,62.9206,60497.0
2024-11-18 11:30:00,64.3,64.42,64.28,64.39,38103.0,62.9206,63.038,62.901,63.0087,38103.0
2024-11-18 11:40:00,64.39,64.4,64.14,64.17,46331.0,63.0087,63.0184,62.764,62.7934,46331.0
2024-11-18 11:50:00,64.17,64.19,64.07,64.08,70538.0,62.7934,62.813,62.6955,62.7053,70538.0
2024-11-18 12:00:00,64.08,64.12,64.01,64.12,167923.0,62.7053,62.7445,62.6368,62.7445,167923.0
2024-11-18 12:10:00,64.12,64.12,63.95,63.97,108361.0,62.7445,62.7445,62.5781,62.5977,108361.0
2024-11-18 12:20:00,63.97,63.98,63.89,63.94,62187.0,62.5977,62.6075,62.5194,62.5683,62187.0
2024-11-18 12:30:00,63.93,64.05,63.92,64.03,68020.0,62.5585,62.676,62.5487,62.6564,68020.0
2024-11-18 12:40:00,64.03,64.12,64.01,64.09,51893.0,62.6564,62.7445,62.6368,62.7151,51893.0
2024-11-18 12:50:00,64.09,64.24,64.08,64.23,49690.0,62.7151,62.8619,62.7053,62.8521,49690.0
2024-11-18 13:00:00,64.24,64.34,64.23,64.26,48988.0,62.8619,62.9597,62.8521,62.8815,48988.0
2024-11-18 13:10:00,64.26,64.29,64.21,64.27,49797.0,62.8815,62.9108,62.8325,62.8912,49797.0
2024-11-18 13:20:00,64.27,64.34,64.26,64.31,60169.0,62.8912,62.9597,62.8815,62.9304,60169.0
2024-11-18 13:30:00,64.31,64.37,64.27,64.3,65164.0,62.9304,62.9891,62.8912,62.9206,65164.0
2024-11-18 13:40:00,64.3,64.3,64.19,64.21,60557.0,62.9206,62.9206,62.813,62.8325,60557.0
2024-11-18 13:50:00,64.2,64.26,64.18,64.22,61255.0,62.8227,62.8815,62.8032,62.8423,61255.0
2024-11-18 14:00:00,64.22,64.3,64.21,64.29,37972.0,62.8423,62.9206,62.8325,62.9108,37972.0
2024-11-18 14:10:00,64.3,64.31,64.15,64.17,76725.0,62.9206,62.9304,62.7738,62.7934,76725.0
2024-11-18 14:20:00,64.17,64.25,64.16,64.23,54021.0,62.7934,62.8717,62.7836,62.8521,54021.0
2024-11-18 14:30:00,64.23,64.27,64.19,64.26,88625.0,62.8521,62.8912,62.813,62.8815,88625.0
2024-11-18 14:40:00,64.26,64.28,64.19,64.2,148142.0,62.8815,62.901,62.813,62.8227,148142.0
2024-11-18 14:50:00,64.2,64.2,64.09,64.14,67641.0,62.8227,62.8227,62.7151,62.764,67641.0
2024-11-18 15:00:00,64.14,64.14,64.06,64.09,76856.0,62.764,62.764,62.6857,62.7151,76856.0
2024-11-18 15:10:00,64.09,64.1,63.98,63.98,71348.0,62.7151,62.7249,62.6075,62.6075,71348.0
2024-11-18 15:20:00,63.99,63.99,63.94,63.95,91646.0,62.6172,62.6172,62.5683,62.5781,91646.0
2024-11-18 15:30:00,63.95,63.98,63.88,63.91,110279.0,62.5781,62.6075,62.5096,62.539,110279.0
2024-11-18 15:40:00,63.91,63.91,63.76,63.77,154580.0,62.539,62.539,62.3922,62.402,154580.0
2024-11-18 15:50:00,63.77,63.9,63.72,63.83,718645.0,62.402,62.5292,62.353,62.4607,718645.0
2024-11-19 09:30:00,63.7,63.97,63.61,63.73,194876.0,62.3335,62.5977,62.2454,62.3628,194876.0
2024-11-19 09:40:00,63.71,63.73,63.43,63.46,97034.0,62.3433,62.3628,62.0693,62.0986,97034.0
2024-11-19 09:50:00,63.46,63.58,63.4,63.47,60658.0,62.0986,62.216,62.0399,62.1084,60658.0
2024-11-19 10:00:00,63.46,63.58,63.45,63.55,45838.0,62.0986,62.216,62.0888,62.1867,45838.0
2024-11-19 10:10:00,63.54,63.57,63.46,63.51,72930.0,62.1769,62.2063,62.0986,62.1475,72930.0
2024-11-19 10:20:00,63.5,63.6,63.45,63.59,46929.0,62.1378,62.2356,62.0888,62.2258,46929.0
2024-11-19 10:30:00,63.61,63.76,63.56,63.75,65915.0,62.2454,62.3922,62.1965,62.3824,65915.0
2024-11-19 10:40:00,63.74,63.82,63.7,63.81,57580.0,62.3726,62.4509,62.3335,62.4411,57580.0
2024-11-19 10:50:00,63.81,63.84,63.73,63.74,54379.0,62.4411,62.4705,62.3628,62.3726,54379.0
2024-11-19 11:00:00,63.74,63.81,63.71,63.78,48603.0,62.3726,62.4411,62.3433,62.4118,48603.0
2024-11-19 11:10:00,63.78,63.89,63.7,63.87,181772.0,62.4118,62.5194,62.3335,62.4998,181772.0
2024-11-19 11:20:00,63.88,63.93,63.82,63.91,70502.0,62.5096,62.5585,62.4509,62.539,70502.0
2024-11-19 11:30:00,63.91,63.94,63.88,63.9,104469.0,62.539,62.5683,62.5096,62.5292,104469.0
2024-11-19 11:40:00,63.9,63.94,63.89,63.91,56733.0,62.5292,62.5683,62.5194,62.539,56733.0
2024-11-19 11:50:00,63.91,63.91,63.85,63.89,65415.0,62.539,62.539,62.4802,62.5194,65415.0
2024-11-19 12:00:00,63.89,63.92,63.87,63.88,57862.0,62.5194,62.5487,62.4998,62.5096,57862.0
2024-11-19 12:10:00,63.87,63.88,63.8,63.84,40276.0,62.4998,62.5096,62.4313,62.4705,40276.0
2024-11-19 12:20:00,63.84,63.88,63.83,63.87,38229.0,62.4705,62.5096,62.4607,62.4998,38229.0
2024-11-19 12:30:00,63.87,63.92,63.86,63.89,47038.0,62.4998,62.5487,62.49,62.5194,47038.0
2024-11-19 12:40:00,63.89,63.9,63.82,63.84,43979.0,62.5194,62.5292,62.4509,62.4705,43979.0
2024-11-19 12:50:00,63.83,63.9,63.8,63.8,134826.0,62.4607,62.5292,62.4313,62.4313,134826.0
2024-11-19 13:00:00,63.8,63.8,63.74,63.76,25076.0,62.4313,62.4313,62.3726,62.3922,25076.0
2024-11-19 13:10:00,63.76,63.76,63.72,63.73,34661.0,62.3922,62.3922,62.353,62.3628,34661.0
2024-11-19 13:20:00,63.73,63.73,63.67,63.69,53570.0,62.3628,62.3628,62.3041,62.3237,53570.0
2024-11-19 13:30:00,63.69,63.7,63.67,63.69,35800.0,62.3237,62.3335,62.3041,62.3237,35800.0
2024-11-19 13:40:00,63.69,63.82,63.69,63.79,46246.0,62.3237,62.4509,62.3237,62.4215,46246.0
2024-11-19 13:50:00,63.79,63.86,63.78,63.84,90181.0,62.4215,62.49,62.4118,62.4705,90181.0
2024-11-19 14:00:00,63.84,63.92,63.83,63.89,40220.0,62.4705,62.5487,62.4607,62.5194,40220.0
2024-11-19 14:10:00,63.9,63.94,63.87,63.87,47085.0,62.5292,62.5683,62.4998,62.4998,47085.0
2024-11-19 14:20:00,63.88,63.92,63.8,63.8,48703.0,62.5096,62.5487,62.4313,62.4313,48703.0
2024-11-19 14:30:00,63.8,63.81,63.62,63.64,44903.0,62.4313,62.4411,62.2552,62.2748,44903.0
2024-11-19 14:40:00,63.62,63.67,63.61,63.65,56539.0,62.2552,62.3041,62.2454,62.2845,56539.0
2024-11-19 14:50:00,63.64,63.69,63.61,63.65,86325.0,62.2748,62.3237,62.2454,62.2845,86325.0
2024-11-19 15:00:00,63.66,63.68,63.6,63.66,52247.0,62.2943,62.3139,62.2356,62.2943,52247.0
2024-11-19 15:10:00,63.67,63.68,63.64,63.65,55220.0,62.3041,62.3139,62.2748,62.2845,55220.0
2024-11-19 15:20:00,63.65,63.69,63.63,63.68,44770.0,62.2845,62.3237,62.265,62.3139,44770.0
2024-11-19 15:30:00,63.67,63.72,63.64,63.66,98441.0,62.3041,62.353,62.2748,62.2943,98441.0
2024-11-19 15:40:00,63.66,63.72,63.6,63.72,71324.0,62.2943,62.353,62.2356,62.353,71324.0
2024-11-19 15:50:00,63.73,63.91,63.72,63.87,484567.0,62.3628,62.539,62.353,62.4998,484567.0
2024-11-20 09:30:00,63.86,64.09,63.69,63.77,148252.0,62.49,62.7151,62.3237,62.402,148252.0
2024-11-20 09:40:00,63.77,63.93,63.64,63.88,52782.0,62.402,62.5585,62.2748,62.5096,52782.0
2024-11-20 09:50:00,63.86,64.41,63.85,64.41,148938.0,62.49,63.0282,62.4802,63.0282,148938.0
2024-11-20 10:00:00,64.41,64.44,64.27,64.31,95028.0,63.0282,63.0576,62.8912,62.9304,95028.0
2024-11-20 10:10:00,64.32,64.43,64.23,64.23,87726.0,62.9402,63.0478,62.8521,62.8521,87726.0
2024-11-20 10:20:00,64.22,64.35,64.21,64.27,56191.0,62.8423,62.9695,62.8325,62.8912,56191.0
2024-11-20 10:30:00,64.28,64.31,64.21,64.23,74542.0,62.901,62.9304,62.8325,62.8521,74542.0
2024-11-20 10:40:00,64.22,64.23,64.08,64.09,118347.0,62.8423,62.8521,62.7053,62.7151,118347.0
2024-11-20 10:50:00,64.11,64.17,64.07,64.11,62147.0,62.7347,62.7934,62.6955,62.7347,62147.0
2024-11-20 11:00:00,64.11,64.2,64.07,64.12,58730.0,62.7347,62.8227,62.6955,62.7445,58730.0
2024-11-20 11:10:00,64.11,64.25,64.08,64.2,68118.0,62.7347,62.8717,62.7053,62.8227,68118.0
2024-11-20 11:20:00,64.2,64.23,64.17,64.2,66190.0,62.8227,62.8521,62.7934,62.8227,66190.0
2024-11-20 11:30:00,64.2,64.25,64.17,64.22,59224.0,62.8227,62.8717,62.7934,62.8423,59224.0
2024-11-20 11:40:00,64.22,64.31,64.21,64.3,43265.0,62.8423,62.9304,62.8325,62.9206,43265.0
2024-11-20 11:50:00,64.3,64.39,64.29,64.33,65509.0,62.9206,63.0087,62.9108,62.95,65509.0
2024-11-20 12:00:00,64.34,64.43,64.27,64.28,53667.0,62.9597,63.0478,62.8912,62.901,53667.0
2024-11-20 12:10:00,64.28,64.36,64.25,64.31,45848.0,62.901,62.9793,62.8717,62.9304,45848.0
2024-11-20 12:20:00,64.3,64.31,64.27,64.27,22048.0,62.9206,62.9304,62.8912,62.8912,22048.0
2024-11-20 12:30:00,64.28,64.38,64.27,64.37,80900.0,62.901,62.9989,62.8912,62.9891,80900.0
2024-11-20 12:40:00,64.37,64.44,64.36,64.43,60372.0,62.9891,63.0576,62.9793,63.0478,60372.0
2024-11-20 12:50:00,64.44,64.51,64.4,64.43,43453.0,63.0576,63.1261,63.0184,63.0478,43453.0
2024-11-20 13:00:00,64.43,64.45,64.37,64.38,37164.0,63.0478,63.0674,62.9891,62.9989,37164.0
2024-11-20 13:10:00,64.37,64.46,64.34,64.41,40885.0,62.9891,63.0772,62.9597,63.0282,40885.0
2024-11-20 13:20:00,64.42,64.48,64.41,64.45,36139.0,63.038,63.0967,63.0282,63.0674,36139.0
2024-11-20 13:30:00,64.45,64.51,64.44,64.5,36975.0,63.0674,63.1261,63.0576,63.1163,36975.0
2024-11-20 13:40:00,64.49,64.5,64.4,64.42,37166.0,63.1065,63.1163,63.0184,63.038,37166.0
2024-11-20 13:50:00,64.42,64.47,64.39,64.39,81030.0,63.038,63.0869,63.0087,63.0087,81030.0
2024-11-20 14:00:00,64.39,64.42,64.32,64.34,63083.0,63.0087,63.038,62.9402,62.9597,63083.0
2024-11-20 14:10:00,64.34,64.37,64.23,64.23,69120.0,62.9597,62.9891,62.8521,62.8521,69120.0
2024-11-20 14:20:00,64.23,64.3,64.22,64.29,61824.0,62.8521,62.9206,62.8423,62.9108,61824.0
2024-11-20 14:30:00,64.28,64.28,64.22,64.22,59083.0,62.901,62.901,62.8423,62.8423,59083.0
2024-11-20 14:40:00,64.22,64.26,64.2,64.26,55438.0,62.8423,62.8815,62.8227,62.8815,55438.0
2024-11-20 14:50:00,64.25,64.26,64.16,64.19,80721.0,62.8717,62.8815,62.7836,62.813,80721.0
2024-11-20 15:00:00,64.19,64.2,64.04,64.1,65519.0,62.813,62.8227,62.6662,62.7249,65519.0
2024-11-20 15:10:00,64.1,64.23,64.1,64.22,72862.0,62.7249,62.8521,62.7249,62.8423,72862.0
2024-11-20 15:20:00,64.22,64.23,64.17,64.19,74558.0,62.8423,62.8521,62.7934,62.813,74558.0
2024-11-20 15:30:00,64.19,64.31,64.18,64.3,111189.0,62.813,62.9304,62.8032,62.9206,111189.0
2024-11-20 15:40:00,64.31,64.35,64.18,64.35,127059.0,62.9304,62.9695,62.8032,62.9695,127059.0
2024-11-20 15:50:00,64.37,64.45,64.35,64.41,401837.0,62.9891,63.0674,62.9695,63.0282,401837.0
2024-11-21 09:30:00,64.43,64.45,63.95,64.22,242320.0,63.0478,63.0674,62.5781,62.8423,242320.0
2024-11-21 09:40:00,64.23,64.27,64.1,64.22,66732.0,62.8521,62.8912,62.7249,62.8423,66732.0
2024-11-21 09:50:00,64.23,64.28,64.1,64.18,50328.0,62.8521,62.901,62.7249,62.8032,50328.0
2024-11-21 10:00:00,64.16,64.37,64.16,64.37,94268.0,62.7836,62.9891,62.7836,62.9891,94268.0
2024-11-21 10:10:00,64.36,64.42,64.26,64.33,93603.0,62.9793,63.038,62.8815,62.95,93603.0
2024-11-21 10:20:00,64.32,64.5,64.31,64.46,59146.0,62.9402,63.1163,62.9304,63.0772,59146.0
2024-11-21 10:30:00,64.45,64.6,64.43,64.55,50484.0,63.0674,63.2142,63.0478,63.1652,50484.0
2024-11-21 10:40:00,64.56,64.77,64.54,64.77,166379.0,63.175,63.3805,63.1554,63.3805,166379.0
2024-11-21 10:50:00,64.77,64.89,64.68,64.77,98775.0,63.3805,63.4979,63.2924,63.3805,98775.0
2024-11-21 11:00:00,64.78,64.84,64.74,64.78,71069.0,63.3903,63.449,63.3512,63.3903,71069.0
2024-11-21 11:10:00,64.79,64.85,64.76,64.84,100481.0,63.4001,63.4588,63.3707,63.449,100481.0
2024-11-21 11:20:00,64.82,64.82,64.67,64.7,73227.0,63.4294,63.4294,63.2827,63.312,73227.0
2024-11-21 11:30:00,64.7,64.79,64.69,64.74,76503.0,63.312,63.4001,63.3022,63.3512,76503.0
2024-11-21 11:40:00,64.75,64.76,64.58,64.64,81034.0,63.3609,63.3707,63.1946,63.2533,81034.0
2024-11-21 11:50:00,64.63,64.68,64.61,64.62,50596.0,63.2435,63.2924,63.2239,63.2337,50596.0
2024-11-21 12:00:00,64.61,64.62,64.56,64.56,41255.0,63.2239,63.2337,63.175,63.175,41255.0
2024-11-21 12:10:00,64.56,64.64,64.53,64.56,66204.0,63.175,63.2533,63.1457,63.175,66204.0
2024-11-21 12:20:00,64.57,64.69,64.55,64.69,79908.0,63.1848,63.3022,63.1652,63.3022,79908.0
2024-11-21 12:30:00,64.68,64.78,64.67,64.78,198779.0,63.2924,63.3903,63.2827,63.3903,198779.0
2024-11-21 12:40:00,64.77,64.81,64.73,64.76,49267.0,63.3805,63.4197,63.3414,63.3707,49267.0
2024-11-21 12:50:00,64.76,64.79,64.71,64.74,51696.0,63.3707,63.4001,63.3218,63.3512,51696.0
2024-11-21 13:00:00,64.74,64.83,64.72,64.82,35790.0,63.3512,63.4392,63.3316,63.4294,35790.0
2024-11-21 13:10:00,64.81,64.86,64.81,64.85,50726.0,63.4197,63.4686,63.4197,63.4588,50726.0
2024-11-21 13:20:00,64.84,64.91,64.84,64.89,39630.0,63.449,63.5175,63.449,63.4979,39630.0
2024-11-21 13:30:00,64.88,64.89,64.81,64.83,50797.0,63.4882,63.4979,63.4197,63.4392,50797.0
2024-11-21 13:40:00,64.84,64.85,64.74,64.77,36195.0,63.449,63.4588,63.3512,63.3805,36195.0
2024-11-21 13:50:00,64.77,64.79,64.75,64.78,51755.0,63.3805,63.4001,63.3609,63.3903,51755.0
2024-11-21 14:00:00,64.78,64.81,64.72,64.73,50885.0,63.3903,63.4197,63.3316,63.3414,50885.0
2024-11-21 14:10:00,64.72,64.77,64.7,64.77,66304.0,63.3316,63.3805,63.312,63.3805,66304.0
2024-11-21 14:20:00,64.77,64.8,64.73,64.73,94242.0,63.3805,63.4099,63.3414,63.3414,94242.0
2024-11-21 14:30:00,64.74,64.74,64.65,64.69,68714.0,63.3512,63.3512,63.2631,63.3022,68714.0
2024-11-21 14:40:00,64.7,64.72,64.67,64.71,73483.0,63.312,63.3316,63.2827,63.3218,73483.0
2024-11-21 14:50:00,64.72,64.74,64.53,64.56,180272.0,63.3316,63.3512,63.1457,63.175,180272.0
2024-11-21 15:00:00,64.56,64.58,64.48,64.53,209485.0,63.175,63.1946,63.0967,63.1457,209485.0
2024-11-21 15:10:00,64.53,64.56,64.49,64.51,113779.0,63.1457,63.175,63.1065,63.1261,113779.0
2024-11-21 15:20:00,64.51,64.56,64.5,64.53,149398.0,63.1261,63.175,63.1163,63.1457,149398.0
2024-11-21 15:30:00,64.54,64.58,64.52,64.53,242053.0,63.1554,63.1946,63.1359,63.1457,242053.0
2024-11-21 15:40:00,64.53,64.63,64.49,64.62,318842.0,63.1457,63.2435,63.1065,63.2337,318842.0
2024-11-21 15:50:00,64.61,64.91,64.6,64.78,730088.0,63.2239,63.5175,63.2142,63.3903,730088.0
2024-11-22 09:30:00,64.56,65.0,64.56,64.83,258818.0,63.175,63.6056,63.175,63.4392,258818.0
2024-11-22 09:40:00,64.85,65.1,64.83,65.1,270739.0,63.4588,63.7034,63.4392,63.7034,270739.0
2024-11-22 09:50:00,65.1,65.1,64.91,64.97,94033.0,63.7034,63.7034,63.5175,63.5762,94033.0
2024-11-22 10:00:00,64.95,64.98,64.81,64.89,100711.0,63.5567,63.586,63.4197,63.4979,100711.0
2024-11-22 10:10:00,64.87,65.02,64.82,64.92,154978.0,63.4784,63.6251,63.4294,63.5273,154978.0
2024-11-22 10:20:00,64.93,64.93,64.68,64.72,53768.0,63.5371,63.5371,63.2924,63.3316,53768.0
2024-11-22 10:30:00,64.7,64.81,64.55,64.59,130093.0,63.312,63.4197,63.1652,63.2044,130093.0
2024-11-22 10:40:00,64.6,64.66,64.4,64.4,70023.0,63.2142,63.2729,63.0184,63.0184,70023.0
2024-11-22 10:50:00,64.4,64.72,64.4,64.71,49696.0,63.0184,63.3316,63.0184,63.3218,49696.0
2024-11-22 11:00:00,64.71,64.71,64.57,64.6,49199.0,63.3218,63.3218,63.1848,63.2142,49199.0
2024-11-22 11:10:00,64.6,64.61,64.44,64.46,59131.0,63.2142,63.2239,63.0576,63.0772,59131.0
2024-11-22 11:20:00,64.47,64.53,64.44,64.51,38981.0,63.0869,63.1457,63.0576,63.1261,38981.0
2024-11-22 11:30:00,64.51,64.54,64.43,64.46,46675.0,63.1261,63.1554,63.0478,63.0772,46675.0
2024-11-22 11:40:00,64.45,64.52,64.43,64.44,50028.0,63.0674,63.1359,63.0478,63.0576,50028.0
2024-11-22 11:50:00,64.44,64.45,64.39,64.42,66438.0,63.0576,63.0674,63.0087,63.038,66438.0
2024-11-22 12:00:00,64.42,64.44,64.35,64.39,87684.0,63.038,63.0576,62.9695,63.0087,87684.0
2024-11-22 12:10:00,64.39,64.44,64.34,64.34,103602.0,63.0087,63.0576,62.9597,62.9597,103602.0
2024-11-22 12:20:00,64.35,64.37,64.3,64.32,43171.0,62.9695,62.9891,62.9206,62.9402,43171.0
2024-11-22 12:30:00,64.35,64.35,64.27,64.3,43496.0,62.9695,62.9695,62.8912,62.9206,43496.0
2024-11-22 12:40:00,64.3,64.36,64.25,64.36,42948.0,62.9206,62.9793,62.8717,62.9793,42948.0
2024-11-22 12:50:00,64.36,64.44,64.34,64.39,74204.0,62.9793,63.0576,62.9597,63.0087,74204.0
2024-11-22 13:00:00,64.4,64.43,64.36,64.39,68395.0,63.0184,63.0478,62.9793,63.0087,68395.0
2024-11-22 13:10:00,64.4,64.41,64.35,64.39,89976.0,63.0184,63.0282,62.9695,63.0087,89976.0
2024-11-22 13:20:00,64.38,64.38,64.27,64.28,56168.0,62.9989,62.9989,62.8912,62.901,56168.0
2024-11-22 13:30:00,64.28,64.31,64.22,64.26,66628.0,62.901,62.9304,62.8423,62.8815,66628.0
2024-11-22 13:40:00,64.26,64.34,64.25,64.28,39406.0,62.8815,62.9597,62.8717,62.901,39406.0
2024-11-22 13:50:00,64.28,64.34,64.23,64.29,81953.0,62.901,62.9597,62.8521,62.9108,81953.0
2024-11-22 14:00:00,64.29,64.3,64.15,64.15,127329.0,62.9108,62.9206,62.7738,62.7738,127329.0
2024-11-22 14:10:00,64.15,64.27,64.03,64.2,250335.0,62.7738,62.8912,62.6564,62.8227,250335.0
2024-11-22 14:20:00,64.2,64.29,64.19,64.24,139861.0,62.8227,62.9108,62.813,62.8619,139861.0
2024-11-22 14:30:00,64.25,64.29,64.22,64.24,61897.0,62.8717,62.9108,62.8423,62.8619,61897.0
2024-11-22 14:40:00,64.24,64.24,64.17,64.2,75674.0,62.8619,62.8619,62.7934,62.8227,75674.0
2024-11-22 14:50:00,64.2,64.3,64.18,64.23,75931.0,62.8227,62.9206,62.8032,62.8521,75931.0
2024-11-22 15:00:00,64.23,64.26,64.16,64.22,104412.0,62.8521,62.8815,62.7836,62.8423,104412.0
2024-11-22 15:10:00,64.22,64.22,64.15,64.18,97884.0,62.8423,62.8423,62.7738,62.8032,97884.0
2024-11-22 15:20:00,64.19,64.22,64.15,64.2,122271.0,62.813,62.8423,62.7738,62.8227,122271.0
2024-11-22 15:30:00,64.2,64.31,64.2,64.24,157369.0,62.8227,62.9304,62.8227,62.8619,157369.0
2024-11-22 15:40:00,64.25,64.29,64.16,64.29,223514.0,62.8717,62.9108,62.7836,62.9108,223514.0
2024-11-22 15:50:00,64.28,64.47,64.24,64.4,844024.0,62.901,63.0869,62.8619,63.0184,844024.0
2024-11-25 09:30:00,64.54,64.88,64.42,64.71,384722.0,63.1554,63.4882,63.038,63.3218,384722.0
2024-11-25 09:40:00,64.71,65.1,64.7,65.0,274676.0,63.3218,63.7034,63.312,63.6056,274676.0
2024-11-25 09:50:00,65.0,65.03,64.66,64.72,166588.0,63.6056,63.6349,63.2729,63.3316,166588.0
2024-11-25 10:00:00,64.73,64.85,64.65,64.79,195338.0,63.3414,63.4588,63.2631,63.4001,195338.0
2024-11-25 10:10:00,64.79,64.9,64.73,64.76,256709.0,63.4001,63.5077,63.3414,63.3707,256709.0
2024-11-25 10:20:00,64.76,64.91,64.74,64.85,200509.0,63.3707,63.5175,63.3512,63.4588,200509.0
2024-11-25 10:30:00,64.84,64.88,64.77,64.78,121465.0,63.449,63.4882,63.3805,63.3903,121465.0
2024-11-25 10:40:00,64.78,64.81,64.68,64.74,54564.0,63.3903,63.4197,63.2924,63.3512,54564.0
2024-11-25 10:50:00,64.72,64.88,64.72,64.82,58382.0,63.3316,63.4882,63.3316,63.4294,58382.0
2024-11-25 11:00:00,64.82,64.88,64.79,64.83,91616.0,63.4294,63.4882,63.4001,63.4392,91616.0
2024-11-25 11:10:00,64.82,65.01,64.81,64.9,150645.0,63.4294,63.6154,63.4197,63.5077,150645.0
2024-11-25 11:20:00,64.89,64.9,64.73,64.73,46140.0,63.4979,63.5077,63.3414,63.3414,46140.0
2024-11-25 11:30:00,64.72,64.72,64.51,64.54,96271.0,63.3316,63.3316,63.1261,63.1554,96271.0
2024-11-25 11:40:00,64.52,64.58,64.46,64.54,55512.0,63.1359,63.1946,63.0772,63.1554,55512.0
2024-11-25 11:50:00,64.53,64.66,64.53,64.61,47438.0,63.1457,63.2729,63.1457,63.2239,47438.0
2024-11-25 12:00:00,64.63,64.82,64.63,64.77,40294.0,63.2435,63.4294,63.2435,63.3805,40294.0
2024-11-25 12:10:00,64.78,64.79,64.68,64.68,58874.0,63.3903,63.4001,63.2924,63.2924,58874.0
2024-11-25 12:20:00,64.7,64.74,64.61,64.63,78094.0,63.312,63.3512,63.2239,63.2435,78094.0
2024-11-25 12:30:00,64.64,64.68,64.57,64.65,65101.0,63.2533,63.2924,63.1848,63.2631,65101.0
2024-11-25 12:40:00,64.65,64.66,64.55,64.58,59326.0,63.2631,63.2729,63.1652,63.1946,59326.0
2024-11-25 12:50:00,64.59,64.6,64.46,64.46,104004.0,63.2044,63.2142,63.0772,63.0772,104004.0
2024-11-25 13:00:00,64.46,64.64,64.46,64.61,137928.0,63.0772,63.2533,63.0772,63.2239,137928.0
2024-11-25 13:10:00,64.6,64.79,64.6,64.76,83980.0,63.2142,63.4001,63.2142,63.3707,83980.0
2024-11-25 13:20:00,64.74,64.95,64.73,64.88,165178.0,63.3512,63.5567,63.3414,63.4882,165178.0
2024-11-25 13:30:00,64.87,64.87,64.79,64.84,156766.0,63.4784,63.4784,63.4001,63.449,156766.0
2024-11-25 13:40:00,64.85,64.92,64.75,64.8,117246.0,63.4588,63.5273,63.3609,63.4099,117246.0
2024-11-25 13:50:00,64.8,64.98,64.8,64.92,123341.0,63.4099,63.586,63.4099,63.5273,123341.0
2024-11-25 14:00:00,64.92,64.92,64.8,64.83,43577.0,63.5273,63.5273,63.4099,63.4392,43577.0
2024-11-25 14:10:00,64.82,64.86,64.8,64.84,63404.0,63.4294,63.4686,63.4099,63.449,63404.0
2024-11-25 14:20:00,64.85,64.92,64.8,64.81,56794.0,63.4588,63.5273,63.4099,63.4197,56794.0
2024-11-25 14:30:00,64.81,64.82,64.78,64.81,76314.0,63.4197,63.4294,63.3903,63.4197,76314.0
2024-11-25 14:40:00,64.81,64.9,64.8,64.87,104278.0,63.4197,63.5077,63.4099,63.4784,104278.0
2024-11-25 14:50:00,64.87,64.88,64.79,64.83,55245.0,63.4784,63.4882,63.4001,63.4392,55245.0
2024-11-25 15:00:00,64.83,64.86,64.8,64.85,103733.0,63.4392,63.4686,63.4099,63.4588,103733.0
2024-11-25 15:10:00,64.85,64.87,64.72,64.78,88181.0,63.4588,63.4784,63.3316,63.3903,88181.0
2024-11-25 15:20:00,64.79,64.94,64.78,64.88,80992.0,63.4001,63.5469,63.3903,63.4882,80992.0
2024-11-25 15:30:00,64.88,65.02,64.88,64.92,158446.0,63.4882,63.6251,63.4882,63.5273,158446.0
2024-11-25 15:40:00,64.93,65.0,64.84,64.87,72024.0,63.5371,63.6056,63.449,63.4784,72024.0
2024-11-25 15:50:00,64.86,64.98,64.82,64.93,545736.0,63.4686,63.586,63.4294,63.5371,545736.0
2024-11-26 09:30:00,64.97,65.28,64.85,64.86,299973.0,63.5762,63.8796,63.4588,63.4686,299973.0
2024-11-26 09:40:00,64.89,64.89,64.54,64.68,103409.0,63.4979,63.4979,63.1554,63.2924,103409.0
2024-11-26 09:50:00,64.7,64.7,64.56,64.62,117252.0,63.312,63.312,63.175,63.2337,117252.0
2024-11-26 10:00:00,64.61,64.7,64.48,64.61,143053.0,63.2239,63.312,63.0967,63.2239,143053.0
2024-11-26 10:10:00,64.61,64.72,64.46,64.72,147028.0,63.2239,63.3316,63.0772,63.3316,147028.0
2024-11-26 10:20:00,64.72,64.75,64.61,64.64,119257.0,63.3316,63.3609,63.2239,63.2533,119257.0
2024-11-26 10:30:00,64.64,64.7,64.62,64.64,122511.0,63.2533,63.312,63.2337,63.2533,122511.0
2024-11-26 10:40:00,64.64,64.74,64.56,64.56,90460.0,63.2533,63.3512,63.175,63.175,90460.0
2024-11-26 10:50:00,64.57,64.62,64.52,64.62,59720.0,63.1848,63.2337,63.1359,63.2337,59720.0
2024-11-26 11:00:00,64.62,64.66,64.53,64.66,136972.0,63.2337,63.2729,63.1457,63.2729,136972.0
2024-11-26 11:10:00,64.66,64.76,64.6,64.63,111040.0,63.2729,63.3707,63.2142,63.2435,111040.0
2024-11-26 11:20:00,64.63,64.65,64.53,64.58,46482.0,63.2435,63.2631,63.1457,63.1946,46482.0
2024-11-26 11:30:00,64.58,64.68,64.57,64.66,43704.0,63.1946,63.2924,63.1848,63.2729,43704.0
2024-11-26 11:40:00,64.66,64.8,64.65,64.73,133971.0,63.2729,63.4099,63.2631,63.3414,133971.0
2024-11-26 11:50:00,64.73,64.74,64.61,64.62,84964.0,63.3414,63.3512,63.2239,63.2337,84964.0
2024-11-26 12:00:00,64.62,64.65,64.56,64.63,57831.0,63.2337,63.2631,63.175,63.2435,57831.0
2024-11-26 12:10:00,64.63,64.69,64.6,64.64,82139.0,63.2435,63.3022,63.2142,63.2533,82139.0
2024-11-26 12:20:00,64.64,64.64,64.48,64.56,59391.0,63.2533,63.2533,63.0967,63.175,59391.0
2024-11-26 12:30:00,64.56,64.59,64.55,64.59,46204.0,63.175,63.2044,63.1652,63.2044,46204.0
2024-11-26 12:40:00,64.58,64.62,64.55,64.61,62320.0,63.1946,63.2337,63.1652,63.2239,62320.0
2024-11-26 12:50:00,64.61,64.63,64.6,64.62,55531.0,63.2239,63.2435,63.2142,63.2337,55531.0
2024-11-26 13:00:00,64.62,64.67,64.59,64.66,129373.0,63.2337,63.2827,63.2044,63.2729,129373.0
2024-11-26 13:10:00,64.67,64.73,64.63,64.67,84927.0,63.2827,63.3414,63.2435,63.2827,84927.0
2024-11-26 13:20:00,64.67,64.77,64.67,64.73,170170.0,63.2827,63.3805,63.2827,63.3414,170170.0
2024-11-26 13:30:00,64.73,64.85,64.68,64.84,150809.0,63.3414,63.4588,63.2924,63.449,150809.0
2024-11-26 13:40:00,64.85,64.88,64.74,64.74,125531.0,63.4588,63.4882,63.3512,63.3512,125531.0
2024-11-26 13:50:00,64.73,64.75,64.67,64.74,96729.0,63.3414,63.3609,63.2827,63.3512,96729.0
2024-11-26 14:00:00,64.75,64.9,64.74,64.88,115012.0,63.3609,63.5077,63.3512,63.4882,115012.0
2024-11-26 14:10:00,64.88,64.89,64.77,64.81,147013.0,63.4882,63.4979,63.3805,63.4197,147013.0
2024-11-26 14:20:00,64.8,64.95,64.79,64.89,139033.0,63.4099,63.5567,63.4001,63.4979,139033.0
2024-11-26 14:30:00,64.89,64.9,64.79,64.8,192635.0,63.4979,63.5077,63.4001,63.4099,192635.0
2024-11-26 14:40:00,64.8,64.84,64.78,64.78,306225.0,63.4099,63.449,63.3903,63.3903,306225.0
2024-11-26 14:50:00,64.8,64.82,64.75,64.77,71730.0,63.4099,63.4294,63.3609,63.3805,71730.0
2024-11-26 15:00:00,64.78,64.82,64.77,64.78,68387.0,63.3903,63.4294,63.3805,63.3903,68387.0
2024-11-26 15:10:00,64.78,64.79,64.68,64.72,88467.0,63.3903,63.4001,63.2924,63.3316,88467.0
2024-11-26 15:20:00,64.72,64.72,64.63,64.67,84686.0,63.3316,63.3316,63.2435,63.2827,84686.0
2024-11-26 15:30:00,64.67,64.84,64.67,64.77,226797.0,63.2827,63.449,63.2827,63.3805,226797.0
2024-11-26 15:40:00,64.76,64.77,64.69,64.72,81033.0,63.3707,63.3805,63.3022,63.3316,81033.0
2024-11-26 15:50:00,64.72,64.9,64.71,64.87,726270.0,63.3316,63.5077,63.3218,63.4784,726270.0
2024-11-27 09:30:00,65.14,65.38,65.01,65.35,119900.0,63.7426,63.9774,63.6154,63.9481,119900.0
2024-11-27 09:40:00,65.33,65.38,65.2,65.24,56239.0,63.9285,63.9774,63.8013,63.8404,56239.0
2024-11-27 09:50:00,65.24,65.26,65.09,65.12,71922.0,63.8404,63.86,63.6936,63.723,71922.0
2024-11-27 10:00:00,65.1,65.17,64.99,65.05,92773.0,63.7034,63.7719,63.5958,63.6545,92773.0
2024-11-27 10:10:00,65.03,65.21,65.01,65.16,103656.0,63.6349,63.8111,63.6154,63.7621,103656.0
2024-11-27 10:20:00,65.15,65.29,65.07,65.24,127825.0,63.7524,63.8894,63.6741,63.8404,127825.0
2024-11-27 10:30:00,65.23,65.32,65.2,65.21,134250.0,63.8306,63.9187,63.8013,63.8111,134250.0
2024-11-27 10:40:00,65.2,65.35,65.19,65.19,56720.0,63.8013,63.9481,63.7915,63.7915,56720.0
2024-11-27 10:50:00,65.19,65.25,65.15,65.24,80298.0,63.7915,63.8502,63.7524,63.8404,80298.0
2024-11-27 11:00:00,65.24,65.27,65.12,65.14,33357.0,63.8404,63.8698,63.723,63.7426,33357.0
2024-11-27 11:10:00,65.14,65.38,65.12,65.24,93483.0,63.7426,63.9774,63.723,63.8404,93483.0
2024-11-27 11:20:00,65.23,65.36,65.22,65.26,74554.0,63.8306,63.9579,63.8209,63.86,74554.0
2024-11-27 11:30:00,65.27,65.28,65.2,65.28,34184.0,63.8698,63.8796,63.8013,63.8796,34184.0
2024-11-27 11:40:00,65.26,65.28,65.21,65.23,32722.0,63.86,63.8796,63.8111,63.8306,32722.0
2024-11-27 11:50:00,65.23,65.27,65.22,65.26,33302.0,63.8306,63.8698,63.8209,63.86,33302.0
2024-11-27 12:00:00,65.26,65.32,65.19,65.23,74947.0,63.86,63.9187,63.7915,63.8306,74947.0
2024-11-27 12:10:00,65.23,65.25,65.18,65.2,38639.0,63.8306,63.8502,63.7817,63.8013,38639.0
2024-11-27 12:20:00,65.21,65.21,65.12,65.13,41394.0,63.8111,63.8111,63.723,63.7328,41394.0
2024-11-27 12:30:00,65.12,65.14,65.08,65.13,27294.0,63.723,63.7426,63.6839,63.7328,27294.0
2024-11-27 12:40:00,65.14,65.14,65.01,65.04,32588.0,63.7426,63.7426,63.6154,63.6447,32588.0
2024-11-27 12:50:00,65.05,65.11,65.04,65.09,22460.0,63.6545,63.7132,63.6447,63.6936,22460.0
2024-11-27 13:00:00,65.09,65.11,65.07,65.09,19556.0,63.6936,63.7132,63.6741,63.6936,19556.0
2024-11-27 13:10:00,65.07,65.17,65.07,65.14,50555.0,63.6741,63.7719,63.6741,63.7426,50555.0
2024-11-27 13:20:00,65.14,65.15,65.08,65.09,63716.0,63.7426,63.7524,63.6839,63.6936,63716.0
2024-11-27 13:30:00,65.08,65.1,65.06,65.09,34853.0,63.6839,63.7034,63.6643,63.6936,34853.0
2024-11-27 13:40:00,65.08,65.15,65.08,65.14,57261.0,63.6839,63.7524,63.6839,63.7426,57261.0
2024-11-27 13:50:00,65.14,65.17,65.12,65.12,41536.0,63.7426,63.7719,63.723,63.723,41536.0
2024-11-27 14:00:00,65.13,65.13,65.07,65.08,36525.0,63.7328,63.7328,63.6741,63.6839,36525.0
2024-11-27 14:10:00,65.08,65.14,65.05,65.13,52226.0,63.6839,63.7426,63.6545,63.7328,52226.0
2024-11-27 14:20:00,65.14,65.15,65.1,65.1,51932.0,63.7426,63.7524,63.7034,63.7034,51932.0
2024-11-27 14:30:00,65.11,65.11,65.05,65.09,44848.0,63.7132,63.7132,63.6545,63.6936,44848.0
2024-11-27 14:40:00,65.09,65.12,65.07,65.08,34282.0,63.6936,63.723,63.6741,63.6839,34282.0
2024-11-27 14:50:00,65.08,65.08,65.01,65.03,94230.0,63.6839,63.6839,63.6154,63.6349,94230.0
2024-11-27 15:00:00,65.02,65.02,64.96,65.0,72623.0,63.6251,63.6251,63.5664,63.6056,72623.0
2024-11-27 15:10:00,64.99,65.03,64.96,65.02,66856.0,63.5958,63.6349,63.5664,63.6251,66856.0
2024-11-27 15:20:00,65.02,65.05,65.0,65.03,52207.0,63.6251,63.6545,63.6056,63.6349,52207.0
2024-11-27 15:30:00,65.03,65.06,64.99,65.01,227032.0,63.6349,63.6643,63.5958,63.6154,227032.0
2024-11-27 15:40:00,65.01,65.04,64.98,65.04,93353.0,63.6154,63.6447,63.586,63.6447,93353.0
2024-11-27 15:50:00,65.05,65.09,64.99,65.07,290382.0,63.6545,63.6936,63.5958,63.6741,290382.0
2024-11-29 09:30:00,65.06,65.2,64.86,65.03,204029.0,63.6643,63.8013,63.4686,63.6349,204029.0
2024-11-29 09:40:00,65.03,65.17,64.98,65.03,126046.0,63.6349,63.7719,63.586,63.6349,126046.0
2024-11-29 09:50:00,65.05,65.14,65.02,65.04,107844.0,63.6545,63.7426,63.6251,63.6447,107844.0
2024-11-29 10:00:00,65.05,65.18,65.05,65.1,60425.0,63.6545,63.7817,63.6545,63.7034,60425.0
2024-11-29 10:10:00,65.1,65.28,65.07,65.09,154798.0,63.7034,63.8796,63.6741,63.6936,154798.0
2024-11-29 10:20:00,65.07,65.19,65.06,65.16,85437.0,63.6741,63.7915,63.6643,63.7621,85437.0
2024-11-29 10:30:00,65.16,65.2,65.1,65.12,66357.0,63.7621,63.8013,63.7034,63.723,66357.0
2024-11-29 10:40:00,65.13,65.16,65.05,65.08,57447.0,63.7328,63.7621,63.6545,63.6839,57447.0
2024-11-29 10:50:00,65.08,65.14,65.06,65.13,84606.0,63.6839,63.7426,63.6643,63.7328,84606.0
2024-11-29 11:00:00,65.13,65.2,65.06,65.19,99226.0,63.7328,63.8013,63.6643,63.7915,99226.0
2024-11-29 11:10:00,65.2,65.2,65.11,65.13,158412.0,63.8013,63.8013,63.7132,63.7328,158412.0
2024-11-29 11:20:00,65.13,65.22,65.1,65.17,121408.0,63.7328,63.8209,63.7034,63.7719,121408.0
2024-11-29 11:30:00,65.18,65.21,65.06,65.06,106657.0,63.7817,63.8111,63.6643,63.6643,106657.0
2024-11-29 11:40:00,65.07,65.12,65.04,65.05,42732.0,63.6741,63.723,63.6447,63.6545,42732.0
2024-11-29 11:50:00,65.05,65.09,65.03,65.09,34962.0,63.6545,63.6936,63.6349,63.6936,34962.0
2024-11-29 12:00:00,65.09,65.13,65.07,65.12,34845.0,63.6936,63.7328,63.6741,63.723,34845.0
2024-11-29 12:10:00,65.13,65.2,65.11,65.14,64274.0,63.7328,63.8013,63.7132,63.7426,64274.0
2024-11-29 12:20:00,65.14,65.15,65.07,65.09,71190.0,63.7426,63.7524,63.6741,63.6936,71190.0
2024-11-29 12:30:00,65.09,65.2,65.08,65.14,74899.0,63.6936,63.8013,63.6839,63.7426,74899.0
2024-11-29 12:40:00,65.13,65.15,65.1,65.13,92913.0,63.7328,63.7524,63.7034,63.7328,92913.0
2024-11-29 12:50:00,65.13,65.16,64.93,64.95,337126.0,63.7328,63.7621,63.5371,63.5567,337126.0
2024-12-02 09:30:00,65.06,65.08,64.45,64.45,234023.0,63.6643,63.6839,63.0674,63.0674,234023.0
2024-12-02 09:40:00,64.45,64.55,64.39,64.49,95890.0,63.0674,63.1652,63.0087,63.1065,95890.0
2024-12-02 09:50:00,64.5,64.67,64.44,64.64,79066.0,63.1163,63.2827,63.0576,63.2533,79066.0
2024-12-02 10:00:00,64.64,64.82,64.63,64.78,243449.0,63.2533,63.4294,63.2435,63.3903,243449.0
2024-12-02 10:10:00,64.78,64.79,64.63,64.7,122122.0,63.3903,63.4001,63.2435,63.312,122122.0
2024-12-02 10:20:00,64.7,64.81,64.68,64.78,210915.0,63.312,63.4197,63.2924,63.3903,210915.0
2024-12-02 10:30:00,64.78,65.01,64.78,64.99,104961.0,63.3903,63.6154,63.3903,63.5958,104961.0
2024-12-02 10:40:00,64.98,65.03,64.9,65.02,163196.0,63.586,63.6349,63.5077,63.6251,163196.0
2024-12-02 10:50:00,65.02,65.04,64.91,64.95,82223.0,63.6251,63.6447,63.5175,63.5567,82223.0
2024-12-02 11:00:00,64.94,65.0,64.86,64.89,298600.0,63.5469,63.6056,63.4686,63.4979,298600.0
2024-12-02 11:10:00,64.89,64.99,64.89,64.96,190110.0,63.4979,63.5958,63.4979,63.5664,190110.0
2024-12-02 11:20:00,64.97,64.97,64.88,64.94,174806.0,63.5762,63.5762,63.4882,63.5469,174806.0
2024-12-02 11:30:00,64.93,65.09,64.92,65.07,92382.0,63.5371,63.6936,63.5273,63.6741,92382.0
2024-12-02 11:40:00,65.07,65.1,64.95,65.0,58723.0,63.6741,63.7034,63.5567,63.6056,58723.0
2024-12-02 11:50:00,65.01,65.04,64.95,64.99,113889.0,63.6154,63.6447,63.5567,63.5958,113889.0
2024-12-02 12:00:00,65.0,65.09,64.99,65.05,66075.0,63.6056,63.6936,63.5958,63.6545,66075.0
2024-12-02 12:10:00,65.05,65.05,64.9,65.03,328418.0,63.6545,63.6545,63.5077,63.6349,328418.0
2024-12-02 12:20:00,65.01,65.04,64.97,65.02,61400.0,63.6154,63.6447,63.5762,63.6251,61400.0
2024-12-02 12:30:00,65.02,65.05,64.99,65.0,75479.0,63.6251,63.6545,63.5958,63.6056,75479.0
2024-12-02 12:40:00,65.0,65.0,64.95,64.98,103921.0,63.6056,63.6056,63.5567,63.586,103921.0
2024-12-02 12:50:00,64.99,65.05,64.97,64.97,139860.0,63.5958,63.6545,63.5762,63.5762,139860.0
2024-12-02 13:00:00,64.99,65.05,64.97,65.03,98004.0,63.5958,63.6545,63.5762,63.6349,98004.0
2024-12-02 13:10:00,65.04,65.08,65.02,65.08,68080.0,63.6447,63.6839,63.6251,63.6839,68080.0
2024-12-02 13:20:00,65.08,65.11,64.99,65.04,176362.0,63.6839,63.7132,63.5958,63.6447,176362.0
2024-12-02 13:30:00,65.05,65.17,65.0,65.16,184540.0,63.6545,63.7719,63.6056,63.7621,184540.0
2024-12-02 13:40:00,65.16,65.19,65.03,65.05,142121.0,63.7621,63.7915,63.6349,63.6545,142121.0
2024-12-02 13:50:00,65.04,65.09,64.96,65.02,93572.0,63.6447,63.6936,63.5664,63.6251,93572.0
2024-12-02 14:00:00,65.03,65.07,65.02,65.07,58830.0,63.6349,63.6741,63.6251,63.6741,58830.0
2024-12-02 14:10:00,65.07,65.22,65.0,65.07,327850.0,63.6741,63.8209,63.6056,63.6741,327850.0
2024-12-02 14:20:00,65.08,65.09,65.02,65.07,55654.0,63.6839,63.6936,63.6251,63.6741,55654.0
2024-12-02 14:30:00,65.06,65.08,65.0,65.05,54875.0,63.6643,63.6839,63.6056,63.6545,54875.0
2024-12-02 14:40:00,65.04,65.07,65.03,65.05,49996.0,63.6447,63.6741,63.6349,63.6545,49996.0
2024-12-02 14:50:00,65.05,65.15,65.03,65.09,66905.0,63.6545,63.7524,63.6349,63.6936,66905.0
2024-12-02 15:00:00,65.09,65.09,64.97,65.01,132824.0,63.6936,63.6936,63.5762,63.6154,132824.0
2024-12-02 15:10:00,65.01,65.03,64.96,65.0,118803.0,63.6154,63.6349,63.5664,63.6056,118803.0
2024-12-02 15:20:00,65.0,65.04,64.98,65.0,109314.0,63.6056,63.6447,63.586,63.6056,109314.0
2024-12-02 15:30:00,65.0,65.13,64.99,65.08,187247.0,63.6056,63.7328,63.5958,63.6839,187247.0
2024-12-02 15:40:00,65.08,65.11,65.0,65.05,143235.0,63.6839,63.7132,63.6056,63.6545,143235.0
2024-12-02 15:50:00,65.04,65.27,65.0,65.23,766987.0,63.6447,63.8698,63.6056,63.8306,766987.0
2024-12-03 09:30:00,65.27,65.27,64.89,64.92,150702.0,63.8698,63.8698,63.4979,63.5273,150702.0
2024-12-03 09:40:00,64.93,65.08,64.92,65.0,116807.0,63.5371,63.6839,63.5273,63.6056,116807.0
2024-12-03 09:50:00,65.01,65.08,64.75,64.79,92626.0,63.6154,63.6839,63.3609,63.4001,92626.0
2024-12-03 10:00:00,64.79,64.86,64.73,64.77,82368.0,63.4001,63.4686,63.3414,63.3805,82368.0
2024-12-03 10:10:00,64.77,64.81,64.71,64.8,73304.0,63.3805,63.4197,63.3218,63.4099,73304.0
2024-12-03 10:20:00,64.81,64.9,64.77,64.83,101004.0,63.4197,63.5077,63.3805,63.4392,101004.0
2024-12-03 10:30:00,64.84,64.9,64.73,64.89,83713.0,63.449,63.5077,63.3414,63.4979,83713.0
2024-12-03 10:40:00,64.89,64.92,64.83,64.87,65986.0,63.4979,63.5273,63.4392,63.4784,65986.0
2024-12-03 10:50:00,64.88,65.01,64.87,64.95,62636.0,63.4882,63.6154,63.4784,63.5567,62636.0
2024-12-03 11:00:00,64.95,64.98,64.85,64.87,53206.0,63.5567,63.586,63.4588,63.4784,53206.0
2024-12-03 11:10:00,64.86,64.87,64.74,64.76,72220.0,63.4686,63.4784,63.3512,63.3707,72220.0
2024-12-03 11:20:00,64.75,64.78,64.69,64.76,69331.0,63.3609,63.3903,63.3022,63.3707,69331.0
2024-12-03 11:30:00,64.77,64.81,64.73,64.73,50260.0,63.3805,63.4197,63.3414,63.3414,50260.0
2024-12-03 11:40:00,64.74,64.82,64.74,64.81,39355.0,63.3512,63.4294,63.3512,63.4197,39355.0
2024-12-03 11:50:00,64.79,64.94,64.76,64.92,63487.0,63.4001,63.5469,63.3707,63.5273,63487.0
2024-12-03 12:00:00,64.92,64.97,64.88,64.94,47644.0,63.5273,63.5762,63.4882,63.5469,47644.0
2024-12-03 12:10:00,64.95,64.96,64.88,64.93,55323.0,63.5567,63.5664,63.4882,63.5371,55323.0
2024-12-03 12:20:00,64.92,64.97,64.89,64.89,40338.0,63.5273,63.5762,63.4979,63.4979,40338.0
2024-12-03 12:30:00,64.89,64.96,64.88,64.92,42428.0,63.4979,63.5664,63.4882,63.5273,42428.0
2024-12-03 12:40:00,64.91,64.94,64.82,64.84,33026.0,63.5175,63.5469,63.4294,63.449,33026.0
2024-12-03 12:50:00,64.85,64.89,64.78,64.81,54371.0,63.4588,63.4979,63.3903,63.4197,54371.0
2024-12-03 13:00:00,64.82,64.82,64.72,64.73,51491.0,63.4294,63.4294,63.3316,63.3414,51491.0
2024-12-03 13:10:00,64.74,64.82,64.74,64.76,44395.0,63.3512,63.4294,63.3512,63.3707,44395.0
2024-12-03 13:20:00,64.77,64.8,64.75,64.79,39100.0,63.3805,63.4099,63.3609,63.4001,39100.0
2024-12-03 13:30:00,64.78,64.8,64.74,64.78,106880.0,63.3903,63.4099,63.3512,63.3903,106880.0
2024-12-03 13:40:00,64.78,64.81,64.74,64.8,43104.0,63.3903,63.4197,63.3512,63.4099,43104.0
2024-12-03 13:50:00,64.79,64.8,64.72,64.75,38836.0,63.4001,63.4099,63.3316,63.3609,38836.0
2024-12-03 14:00:00,64.75,64.75,64.69,64.7,56242.0,63.3609,63.3609,63.3022,63.312,56242.0
2024-12-03 14:10:00,64.71,64.74,64.69,64.72,100587.0,63.3218,63.3512,63.3022,63.3316,100587.0
2024-12-03 14:20:00,64.72,64.75,64.69,64.73,60442.0,63.3316,63.3609,63.3022,63.3414,60442.0
2024-12-03 14:30:00,64.73,64.81,64.73,64.77,77410.0,63.3414,63.4197,63.3414,63.3805,77410.0
2024-12-03 14:40:00,64.77,64.81,64.74,64.78,68020.0,63.3805,63.4197,63.3512,63.3903,68020.0
2024-12-03 14:50:00,64.78,64.82,64.76,64.76,45469.0,63.3903,63.4294,63.3707,63.3707,45469.0
2024-12-03 15:00:00,64.76,64.78,64.71,64.71,74139.0,63.3707,63.3903,63.3218,63.3218,74139.0
2024-12-03 15:10:00,64.72,64.8,64.72,64.79,70284.0,63.3316,63.4099,63.3316,63.4001,70284.0
2024-12-03 15:20:00,64.8,64.81,64.75,64.8,105983.0,63.4099,63.4197,63.3609,63.4099,105983.0
2024-12-03 15:30:00,64.79,64.82,64.75,64.81,205939.0,63.4001,63.4294,63.3609,63.4197,205939.0
2024-12-03 15:40:00,64.81,64.88,64.76,64.84,302971.0,63.4197,63.4882,63.3707,63.449,302971.0
2024-12-03 15:50:00,64.84,64.85,64.69,64.81,560543.0,63.449,63.4588,63.3022,63.4197,560543.0
2024-12-04 09:30:00,64.19,64.44,63.4,63.44,380349.0,62.813,63.0576,62.0399,62.079,380349.0
2024-12-04 09:40:00,63.47,63.59,63.12,63.49,243331.0,62.1084,62.2258,61.7659,62.128,243331.0
2024-12-04 09:50:00,63.48,63.62,63.34,63.44,172112.0,62.1182,62.2552,61.9812,62.079,172112.0
2024-12-04 10:00:00,63.45,63.49,63.18,63.19,189286.0,62.0888,62.128,61.8246,61.8344,189286.0
2024-12-04 10:10:00,63.19,63.22,63.1,63.19,125387.0,61.8344,61.8638,61.7463,61.8344,125387.0
2024-12-04 10:20:00,63.2,63.31,63.13,63.21,201747.0,61.8442,61.9518,61.7757,61.854,201747.0
2024-12-04 10:30:00,63.23,63.29,63.0,63.19,206963.0,61.8735,61.9323,61.6485,61.8344,206963.0
2024-12-04 10:40:00,63.19,63.44,63.19,63.41,122393.0,61.8344,62.079,61.8344,62.0497,122393.0
2024-12-04 10:50:00,63.41,63.56,63.27,63.53,153955.0,62.0497,62.1965,61.9127,62.1671,153955.0
2024-12-04 11:00:00,63.53,63.7,63.5,63.64,123707.0,62.1671,62.3335,62.1378,62.2748,123707.0
2024-12-04 11:10:00,63.66,63.81,63.63,63.75,89099.0,62.2943,62.4411,62.265,62.3824,89099.0
2024-12-04 11:20:00,63.75,63.79,63.68,63.7,73269.0,62.3824,62.4215,62.3139,62.3335,73269.0
2024-12-04 11:30:00,63.7,63.72,63.56,63.58,57290.0,62.3335,62.353,62.1965,62.216,57290.0
2024-12-04 11:40:00,63.6,63.71,63.59,63.67,38583.0,62.2356,62.3433,62.2258,62.3041,38583.0
2024-12-04 11:50:00,63.67,63.81,63.66,63.74,110680.0,62.3041,62.4411,62.2943,62.3726,110680.0
2024-12-04 12:00:00,63.74,63.77,63.65,63.69,57962.0,62.3726,62.402,62.2845,62.3237,57962.0
2024-12-04 12:10:00,63.7,63.71,63.58,63.59,68837.0,62.3335,62.3433,62.216,62.2258,68837.0
2024-12-04 12:20:00,63.6,63.61,63.47,63.47,67010.0,62.2356,62.2454,62.1084,62.1084,67010.0
2024-12-04 12:30:00,63.47,63.53,63.45,63.47,57796.0,62.1084,62.1671,62.0888,62.1084,57796.0
2024-12-04 12:40:00,63.48,63.54,63.45,63.53,66123.0,62.1182,62.1769,62.0888,62.1671,66123.0
2024-12-04 12:50:00,63.54,63.54,63.44,63.48,55532.0,62.1769,62.1769,62.079,62.1182,55532.0
2024-12-04 13:00:00,63.48,63.51,63.44,63.51,41137.0,62.1182,62.1475,62.079,62.1475,41137.0
2024-12-04 13:10:00,63.51,63.57,63.5,63.5,61266.0,62.1475,62.2063,62.1378,62.1378,61266.0
2024-12-04 13:20:00,63.5,63.57,63.48,63.54,68580.0,62.1378,62.2063,62.1182,62.1769,68580.0
2024-12-04 13:30:00,63.55,63.6,63.47,63.59,79218.0,62.1867,62.2356,62.1084,62.2258,79218.0
2024-12-04 13:40:00,63.58,63.6,63.48,63.53,81592.0,62.216,62.2356,62.1182,62.1671,81592.0
2024-12-04 13:50:00,63.52,63.56,63.47,63.47,73022.0,62.1573,62.1965,62.1084,62.1084,73022.0
2024-12-04 14:00:00,63.47,63.49,63.38,63.41,145987.0,62.1084,62.128,62.0203,62.0497,145987.0
2024-12-04 14:10:00,63.41,63.48,63.34,63.35,144616.0,62.0497,62.1182,61.9812,61.991,144616.0
2024-12-04 14:20:00,63.35,63.5,63.3,63.3,174348.0,61.991,62.1378,61.942,61.942,174348.0
2024-12-04 14:30:00,63.3,63.34,63.26,63.3,86366.0,61.942,61.9812,61.9029,61.942,86366.0
2024-12-04 14:40:00,63.3,63.33,63.22,63.25,117074.0,61.942,61.9714,61.8638,61.8931,117074.0
2024-12-04 14:50:00,63.26,63.31,63.24,63.3,66265.0,61.9029,61.9518,61.8833,61.942,66265.0
2024-12-04 15:00:00,63.3,63.35,63.19,63.21,89740.0,61.942,61.991,61.8344,61.854,89740.0
2024-12-04 15:10:00,63.22,63.25,63.11,63.12,96933.0,61.8638,61.8931,61.7561,61.7659,96933.0
2024-12-04 15:20:00,63.12,63.15,63.07,63.1,92984.0,61.7659,61.7953,61.717,61.7463,92984.0
2024-12-04 15:30:00,63.11,63.27,63.08,63.17,139690.0,61.7561,61.9127,61.7268,61.8148,139690.0
2024-12-04 15:40:00,63.15,63.16,63.05,63.14,161528.0,61.7953,61.8051,61.6974,61.7855,161528.0
2024-12-04 15:50:00,63.14,63.3,63.1,63.26,583338.0,61.7855,61.942,61.7463,61.9029,583338.0
2024-12-05 09:30:00,63.02,63.3,63.01,63.09,343472.0,61.6681,61.942,61.6583,61.7366,343472.0
2024-12-05 09:40:00,63.09,63.23,62.81,62.85,158754.0,61.7366,61.8735,61.4626,61.5017,158754.0
2024-12-05 09:50:00,62.88,63.09,62.88,63.05,82464.0,61.5311,61.7366,61.5311,61.6974,82464.0
2024-12-05 10:00:00,63.05,63.06,62.83,62.84,296054.0,61.6974,61.7072,61.4821,61.4919,296054.0
2024-12-05 10:10:00,62.86,62.96,62.67,62.7,187064.0,61.5115,61.6093,61.3256,61.3549,187064.0
2024-12-05 10:20:00,62.7,62.72,62.45,62.46,356689.0,61.3549,61.3745,61.1103,61.1201,356689.0
2024-12-05 10:30:00,62.46,62.63,62.43,62.63,297578.0,61.1201,61.2864,61.0907,61.2864,297578.0
2024-12-05 10:40:00,62.62,62.77,62.53,62.77,129897.0,61.2766,61.4234,61.1886,61.4234,129897.0
2024-12-05 10:50:00,62.77,62.85,62.72,62.82,168305.0,61.4234,61.5017,61.3745,61.4723,168305.0
2024-12-05 11:00:00,62.83,62.83,62.65,62.7,84800.0,61.4821,61.4821,61.306,61.3549,84800.0
2024-12-05 11:10:00,62.7,62.7,62.58,62.62,96633.0,61.3549,61.3549,61.2375,61.2766,96633.0
2024-12-05 11:20:00,62.62,62.64,62.54,62.63,63525.0,61.2766,61.2962,61.1984,61.2864,63525.0
2024-12-05 11:30:00,62.63,62.73,62.62,62.65,58118.0,61.2864,61.3843,61.2766,61.306,58118.0
2024-12-05 11:40:00,62.66,62.68,62.48,62.52,133351.0,61.3158,61.3353,61.1396,61.1788,133351.0
2024-12-05 11:50:00,62.52,62.59,62.5,62.54,87986.0,61.1788,61.2473,61.1592,61.1984,87986.0
2024-12-05 12:00:00,62.54,62.62,62.52,62.54,75696.0,61.1984,61.2766,61.1788,61.1984,75696.0
2024-12-05 12:10:00,62.54,62.58,62.5,62.52,70216.0,61.1984,61.2375,61.1592,61.1788,70216.0
2024-12-05 12:20:00,62.52,62.57,62.49,62.56,337113.0,61.1788,61.2277,61.1494,61.2179,337113.0
2024-12-05 12:30:00,62.57,62.6,62.54,62.58,70831.0,61.2277,61.2571,61.1984,61.2375,70831.0
2024-12-05 12:40:00,62.58,62.75,62.57,62.75,105455.0,61.2375,61.4038,61.2277,61.4038,105455.0
2024-12-05 12:50:00,62.74,62.86,62.74,62.83,87031.0,61.3941,61.5115,61.3941,61.4821,87031.0
2024-12-05 13:00:00,62.83,62.86,62.76,62.79,101465.0,61.4821,61.5115,61.4136,61.443,101465.0
2024-12-05 13:10:00,62.79,62.98,62.79,62.97,119212.0,61.443,61.6289,61.443,61.6191,119212.0
2024-12-05 13:20:00,62.98,63.02,62.91,62.95,94467.0,61.6289,61.6681,61.5604,61.5996,94467.0
2024-12-05 13:30:00,62.95,62.96,62.85,62.89,77531.0,61.5996,61.6093,61.5017,61.5408,77531.0
2024-12-05 13:40:00,62.89,62.95,62.83,62.94,107122.0,61.5408,61.5996,61.4821,61.5898,107122.0
2024-12-05 13:50:00,62.94,63.01,62.91,62.95,76051.0,61.5898,61.6583,61.5604,61.5996,76051.0
2024-12-05 14:00:00,62.95,62.96,62.84,62.88,91812.0,61.5996,61.6093,61.4919,61.5311,91812.0
2024-12-05 14:10:00,62.88,62.89,62.75,62.76,148103.0,61.5311,61.5408,61.4038,61.4136,148103.0
2024-12-05 14:20:00,62.76,62.88,62.72,62.85,101991.0,61.4136,61.5311,61.3745,61.5017,101991.0
2024-12-05 14:30:00,62.85,63.0,62.84,62.97,98652.0,61.5017,61.6485,61.4919,61.6191,98652.0
2024-12-05 14:40:00,62.97,63.03,62.93,63.0,183027.0,61.6191,61.6778,61.58,61.6485,183027.0
2024-12-05 14:50:00,63.01,63.01,62.88,62.91,132247.0,61.6583,61.6583,61.5311,61.5604,132247.0
2024-12-05 15:00:00,62.91,62.91,62.85,62.91,78478.0,61.5604,61.5604,61.5017,61.5604,78478.0
2024-12-05 15:10:00,62.91,62.95,62.89,62.95,124079.0,61.5604,61.5996,61.5408,61.5996,124079.0
2024-12-05 15:20:00,62.96,63.08,62.95,63.05,127510.0,61.6093,61.7268,61.5996,61.6974,127510.0
2024-12-05 15:30:00,63.06,63.19,63.02,63.18,167830.0,61.7072,61.8344,61.6681,61.8246,167830.0
2024-12-05 15:40:00,63.18,63.3,63.14,63.26,207271.0,61.8246,61.942,61.7855,61.9029,207271.0
2024-12-05 15:50:00,63.25,63.25,63.06,63.21,983127.0,61.8931,61.8931,61.7072,61.854,983127.0
2024-12-06 09:30:00,63.3,63.52,63.1,63.47,202669.0,61.942,62.1573,61.7463,62.1084,202669.0
2024-12-06 09:40:00,63.45,63.64,63.27,63.55,120750.0,62.0888,62.2748,61.9127,62.1867,120750.0
2024-12-06 09:50:00,63.55,63.87,63.55,63.82,112292.0,62.1867,62.4998,62.1867,62.4509,112292.0
2024-12-06 10:00:00,63.8,63.81,63.63,63.64,115368.0,62.4313,62.4411,62.265,62.2748,115368.0
2024-12-06 10:10:00,63.62,63.68,63.51,63.52,84044.0,62.2552,62.3139,62.1475,62.1573,84044.0
2024-12-06 10:20:00,63.52,63.66,63.51,63.61,106754.0,62.1573,62.2943,62.1475,62.2454,106754.0
2024-12-06 10:30:00,63.61,63.65,63.51,63.53,73369.0,62.2454,62.2845,62.1475,62.1671,73369.0
2024-12-06 10:40:00,63.54,63.56,63.39,63.49,124395.0,62.1769,62.1965,62.0301,62.128,124395.0
2024-12-06 10:50:00,63.48,63.55,63.42,63.44,134463.0,62.1182,62.1867,62.0595,62.079,134463.0
2024-12-06 11:00:00,63.44,63.5,63.39,63.5,71965.0,62.079,62.1378,62.0301,62.1378,71965.0
2024-12-06 11:10:00,63.5,63.58,63.44,63.49,186580.0,62.1378,62.216,62.079,62.128,186580.0
2024-12-06 11:20:00,63.5,63.52,63.37,63.4,65166.0,62.1378,62.1573,62.0105,62.0399,65166.0
2024-12-06 11:30:00,63.39,63.4,63.28,63.3,130216.0,62.0301,62.0399,61.9225,61.942,130216.0
2024-12-06 11:40:00,63.31,63.35,63.28,63.33,50496.0,61.9518,61.991,61.9225,61.9714,50496.0
2024-12-06 11:50:00,63.33,63.39,63.26,63.27,52439.0,61.9714,62.0301,61.9029,61.9127,52439.0
2024-12-06 12:00:00,63.26,63.26,63.12,63.14,44270.0,61.9029,61.9029,61.7659,61.7855,44270.0
2024-12-06 12:10:00,63.13,63.14,63.05,63.08,54197.0,61.7757,61.7855,61.6974,61.7268,54197.0
2024-12-06 12:20:00,63.09,63.16,63.07,63.16,56307.0,61.7366,61.8051,61.717,61.8051,56307.0
2024-12-06 12:30:00,63.15,63.2,63.15,63.16,51820.0,61.7953,61.8442,61.7953,61.8051,51820.0
2024-12-06 12:40:00,63.16,63.17,63.12,63.15,45778.0,61.8051,61.8148,61.7659,61.7953,45778.0
2024-12-06 12:50:00,63.15,63.23,63.14,63.23,50202.0,61.7953,61.8735,61.7855,61.8735,50202.0
2024-12-06 13:00:00,63.23,63.32,63.22,63.32,31767.0,61.8735,61.9616,61.8638,61.9616,31767.0
2024-12-06 13:10:00,63.32,63.33,63.23,63.25,47447.0,61.9616,61.9714,61.8735,61.8931,47447.0
2024-12-06 13:20:00,63.25,63.25,63.12,63.15,67287.0,61.8931,61.8931,61.7659,61.7953,67287.0
2024-12-06 13:30:00,63.14,63.2,63.12,63.16,40695.0,61.7855,61.8442,61.7659,61.8051,40695.0
2024-12-06 13:40:00,63.16,63.21,63.13,63.17,35193.0,61.8051,61.854,61.7757,61.8148,35193.0
2024-12-06 13:50:00,63.17,63.23,63.15,63.15,36323.0,61.8148,61.8735,61.7953,61.7953,36323.0
2024-12-06 14:00:00,63.16,63.21,63.13,63.18,49514.0,61.8051,61.854,61.7757,61.8246,49514.0
2024-12-06 14:10:00,63.17,63.2,63.07,63.1,42148.0,61.8148,61.8442,61.717,61.7463,42148.0
2024-12-06 14:20:00,63.1,63.12,63.05,63.09,52338.0,61.7463,61.7659,61.6974,61.7366,52338.0
2024-12-06 14:30:00,63.09,63.13,63.05,63.06,73544.0,61.7366,61.7757,61.6974,61.7072,73544.0
2024-12-06 14:40:00,63.05,63.13,63.05,63.08,109451.0,61.6974,61.7757,61.6974,61.7268,109451.0
2024-12-06 14:50:00,63.09,63.11,63.05,63.11,60041.0,61.7366,61.7561,61.6974,61.7561,60041.0
2024-12-06 15:00:00,63.1,63.11,63.05,63.08,115606.0,61.7463,61.7561,61.6974,61.7268,115606.0
2024-12-06 15:10:00,63.08,63.15,63.07,63.1,89930.0,61.7268,61.7953,61.717,61.7463,89930.0
2024-12-06 15:20:00,63.1,63.11,62.96,62.98,160562.0,61.7463,61.7561,61.6093,61.6289,160562.0
2024-12-06 15:30:00,62.98,62.99,62.84,62.85,141284.0,61.6289,61.6387,61.4919,61.5017,141284.0
2024-12-06 15:40:00,62.85,62.85,62.77,62.83,114049.0,61.5017,61.5017,61.4234,61.4821,114049.0
2024-12-06 15:50:00,62.82,62.94,62.79,62.85,657781.0,61.4723,61.5898,61.443,61.5017,657781.0
2024-12-09 09:30:00,62.79,63.13,62.65,62.89,343336.0,61.443,61.7757,61.306,61.5408,343336.0
2024-12-09 09:40:00,62.88,63.11,62.86,62.89,125003.0,61.5311,61.7561,61.5115,61.5408,125003.0
2024-12-09 09:50:00,62.88,63.01,62.82,62.98,71736.0,61.5311,61.6583,61.4723,61.6289,71736.0
2024-12-09 10:00:00,62.97,63.04,60.75,61.3,1560897.0,61.6191,61.6876,59.4468,59.985,1560897.0
2024-12-09 10:10:00,61.3,61.86,60.33,60.71,1732373.0,59.985,60.5329,59.0358,59.4076,1732373.0
2024-12-09 10:20:00,60.71,61.39,60.64,61.02,895610.0,59.4076,60.073,59.3391,59.711,895610.0
2024-12-09 10:30:00,61.03,61.92,60.75,61.81,628875.0,59.7207,60.5917,59.4468,60.484,628875.0
2024-12-09 10:40:00,61.81,62.89,61.78,61.8,852651.0,60.484,61.5408,60.4547,60.4742,852651.0
2024-12-09 10:50:00,61.8,61.83,61.46,61.55,307458.0,60.4742,60.5036,60.1415,60.2296,307458.0
2024-12-09 11:00:00,61.58,61.63,61.3,61.48,257581.0,60.2589,60.3079,59.985,60.1611,257581.0
2024-12-09 11:10:00,61.48,61.6,61.43,61.45,198133.0,60.1611,60.2785,60.1122,60.1317,198133.0
2024-12-09 11:20:00,61.46,61.51,61.28,61.47,229198.0,60.1415,60.1904,59.9654,60.1513,229198.0
2024-12-09 11:30:00,61.48,61.55,61.22,61.33,187686.0,60.1611,60.2296,59.9067,60.0143,187686.0
2024-12-09 11:40:00,61.32,61.34,61.01,61.09,325470.0,60.0045,60.0241,59.7012,59.7795,325470.0
2024-12-09 11:50:00,61.09,61.33,61.08,61.21,187165.0,59.7795,60.0143,59.7697,59.8969,187165.0
2024-12-09 12:00:00,61.21,61.24,60.99,61.02,232141.0,59.8969,59.9262,59.6816,59.711,232141.0
2024-12-09 12:10:00,61.01,61.28,61.0,61.24,165057.0,59.7012,59.9654,59.6914,59.9262,165057.0
2024-12-09 12:20:00,61.25,61.51,61.19,61.38,236176.0,59.936,60.1904,59.8773,60.0632,236176.0
2024-12-09 12:30:00,61.37,61.56,61.36,61.53,152449.0,60.0535,60.2394,60.0437,60.21,152449.0
2024-12-09 12:40:00,61.53,61.56,61.35,61.48,264144.0,60.21,60.2394,60.0339,60.1611,264144.0
2024-12-09 12:50:00,61.5,61.73,61.48,61.51,225564.0,60.1807,60.4057,60.1611,60.1904,225564.0
2024-12-09 13:00:00,61.5,61.9,61.47,61.88,361466.0,60.1807,60.5721,60.1513,60.5525,361466.0
2024-12-09 13:10:00,61.88,61.92,61.69,61.8,214160.0,60.5525,60.5917,60.3666,60.4742,214160.0
2024-12-09 13:20:00,61.81,61.96,61.7,61.96,124138.0,60.484,60.6308,60.3764,60.6308,124138.0
2024-12-09 13:30:00,61.96,62.16,61.94,62.07,148291.0,60.6308,60.8265,60.6112,60.7384,148291.0
2024-12-09 13:40:00,62.09,62.1,61.88,61.9,144126.0,60.758,60.7678,60.5525,60.5721,144126.0
2024-12-09 13:50:00,61.89,62.0,61.81,61.9,139203.0,60.5623,60.6699,60.484,60.5721,139203.0
2024-12-09 14:00:00,61.9,61.9,61.62,61.68,93877.0,60.5721,60.5721,60.2981,60.3568,93877.0
2024-12-09 14:10:00,61.68,61.72,61.6,61.69,135526.0,60.3568,60.3959,60.2785,60.3666,135526.0
2024-12-09 14:20:00,61.71,61.72,61.61,61.72,115329.0,60.3862,60.3959,60.2883,60.3959,115329.0
2024-12-09 14:30:00,61.72,61.76,61.68,61.73,71617.0,60.3959,60.4351,60.3568,60.4057,71617.0
2024-12-09 14:40:00,61.73,61.83,61.67,61.72,118570.0,60.4057,60.5036,60.347,60.3959,118570.0
2024-12-09 14:50:00,61.72,61.76,61.65,61.66,84753.0,60.3959,60.4351,60.3274,60.3372,84753.0
2024-12-09 15:00:00,61.65,61.65,61.37,61.4,186157.0,60.3274,60.3274,60.0535,60.0828,186157.0
2024-12-09 15:10:00,61.4,61.44,61.22,61.43,257666.0,60.0828,60.1219,59.9067,60.1122,257666.0
2024-12-09 15:20:00,61.44,61.45,61.32,61.42,147356.0,60.1219,60.1317,60.0045,60.1024,147356.0
2024-12-09 15:30:00,61.42,61.55,61.41,61.52,232482.0,60.1024,60.2296,60.0926,60.2002,232482.0
2024-12-09 15:40:00,61.52,61.55,61.42,61.44,251101.0,60.2002,60.2296,60.1024,60.1219,251101.0
2024-12-09 15:50:00,61.43,61.54,61.34,61.43,1230686.0,60.1122,60.2198,60.0241,60.1122,1230686.0
2024-12-10 09:30:00,61.4,61.45,60.75,60.89,485947.0,60.0828,60.1317,59.4468,59.5837,485947.0
2024-12-10 09:40:00,60.85,60.89,60.56,60.56,275028.0,59.5446,59.5837,59.2608,59.2608,275028.0
2024-12-10 09:50:00,60.56,60.75,60.48,60.68,178308.0,59.2608,59.4468,59.1825,59.3783,178308.0
2024-12-10 10:00:00,60.69,60.78,60.53,60.55,179124.0,59.388,59.4761,59.2315,59.251,179124.0
2024-12-10 10:10:00,60.55,60.73,60.55,60.67,149013.0,59.251,59.4272,59.251,59.3685,149013.0
2024-12-10 10:20:00,60.66,60.88,60.65,60.84,155772.0,59.3587,59.574,59.3489,59.5348,155772.0
2024-12-10 10:30:00,60.84,60.86,60.63,60.65,136820.0,59.5348,59.5544,59.3293,59.3489,136820.0
2024-12-10 10:40:00,60.65,60.71,60.54,60.68,176783.0,59.3489,59.4076,59.2413,59.3783,176783.0
2024-12-10 10:50:00,60.69,61.06,60.66,61.05,127809.0,59.388,59.7501,59.3587,59.7403,127809.0
2024-12-10 11:00:00,61.05,61.38,60.99,61.37,337105.0,59.7403,60.0632,59.6816,60.0535,337105.0
2024-12-10 11:10:00,61.36,61.41,61.22,61.23,135354.0,60.0437,60.0926,59.9067,59.9165,135354.0
2024-12-10 11:20:00,61.22,61.41,61.14,61.38,129783.0,59.9067,60.0926,59.8284,60.0632,129783.0
2024-12-10 11:30:00,61.38,61.73,61.36,61.73,130173.0,60.0632,60.4057,60.0437,60.4057,130173.0
2024-12-10 11:40:00,61.73,61.75,61.62,61.67,122630.0,60.4057,60.4253,60.2981,60.347,122630.0
2024-12-10 11:50:00,61.67,61.67,61.41,61.45,148677.0,60.347,60.347,60.0926,60.1317,148677.0
2024-12-10 12:00:00,61.45,61.59,61.37,61.55,142570.0,60.1317,60.2687,60.0535,60.2296,142570.0
2024-12-10 12:10:00,61.55,61.65,61.5,61.62,107725.0,60.2296,60.3274,60.1807,60.2981,107725.0
2024-12-10 12:20:00,61.62,61.63,61.46,61.6,99820.0,60.2981,60.3079,60.1415,60.2785,99820.0
2024-12-10 12:30:00,61.6,61.63,61.53,61.6,112093.0,60.2785,60.3079,60.21,60.2785,112093.0
2024-12-10 12:40:00,61.59,61.71,61.55,61.63,88512.0,60.2687,60.3862,60.2296,60.3079,88512.0
2024-12-10 12:50:00,61.63,61.67,61.56,61.6,104857.0,60.3079,60.347,60.2394,60.2785,104857.0
2024-12-10 13:00:00,61.6,61.7,61.5,61.7,88281.0,60.2785,60.3764,60.1807,60.3764,88281.0
2024-12-10 13:10:00,61.7,61.8,61.68,61.76,77824.0,60.3764,60.4742,60.3568,60.4351,77824.0
2024-12-10 13:20:00,61.76,61.9,61.68,61.86,146704.0,60.4351,60.5721,60.3568,60.5329,146704.0
2024-12-10 13:30:00,61.87,61.9,61.78,61.79,152159.0,60.5427,60.5721,60.4547,60.4644,152159.0
2024-12-10 13:40:00,61.79,61.87,61.61,61.84,130672.0,60.4644,60.5427,60.2883,60.5134,130672.0
2024-12-10 13:50:00,61.84,61.91,61.78,61.89,99867.0,60.5134,60.5819,60.4547,60.5623,99867.0
2024-12-10 14:00:00,61.89,61.93,61.86,61.9,61546.0,60.5623,60.6014,60.5329,60.5721,61546.0
2024-12-10 14:10:00,61.91,61.91,61.81,61.85,107235.0,60.5819,60.5819,60.484,60.5232,107235.0
2024-12-10 14:20:00,61.85,61.88,61.8,61.88,69123.0,60.5232,60.5525,60.4742,60.5525,69123.0
2024-12-10 14:30:00,61.88,61.98,61.83,61.97,118839.0,60.5525,60.6504,60.5036,60.6406,118839.0
2024-12-10 14:40:00,61.96,62.12,61.96,62.06,121478.0,60.6308,60.7874,60.6308,60.7286,121478.0
2024-12-10 14:50:00,62.06,62.09,61.87,61.98,191173.0,60.7286,60.758,60.5427,60.6504,191173.0
2024-12-10 15:00:00,61.98,62.15,61.94,62.03,130523.0,60.6504,60.8167,60.6112,60.6993,130523.0
2024-12-10 15:10:00,62.03,62.09,61.97,62.0,95142.0,60.6993,60.758,60.6406,60.6699,95142.0
2024-12-10 15:20:00,62.0,62.08,61.95,62.06,184996.0,60.6699,60.7482,60.621,60.7286,184996.0
2024-12-10 15:30:00,62.06,62.1,61.95,61.97,222806.0,60.7286,60.7678,60.621,60.6406,222806.0
2024-12-10 15:40:00,61.96,62.0,61.81,61.82,237633.0,60.6308,60.6699,60.484,60.4938,237633.0
2024-12-10 15:50:00,61.81,61.82,61.57,61.76,728383.0,60.484,60.4938,60.2492,60.4351,728383.0
2024-12-11 09:30:00,64.12,64.3,63.08,63.65,943088.0,62.7445,62.9206,61.7268,62.2845,943088.0
2024-12-11 09:40:00,63.64,63.64,63.34,63.5,314068.0,62.2748,62.2748,61.9812,62.1378,314068.0
2024-12-11 09:50:00,63.49,63.83,63.49,63.8,288955.0,62.128,62.4607,62.128,62.4313,288955.0
2024-12-11 10:00:00,63.8,64.1,63.69,64.02,298746.0,62.4313,62.7249,62.3237,62.6466,298746.0
2024-12-11 10:10:00,64.03,64.15,63.89,64.0,258304.0,62.6564,62.7738,62.5194,62.627,258304.0
2024-12-11 10:20:00,64.01,64.05,63.73,63.78,254412.0,62.6368,62.676,62.3628,62.4118,254412.0
2024-12-11 10:30:00,63.77,63.84,63.46,63.81,479916.0,62.402,62.4705,62.0986,62.4411,479916.0
2024-12-11 10:40:00,63.81,63.93,63.79,63.81,167592.0,62.4411,62.5585,62.4215,62.4411,167592.0
2024-12-11 10:50:00,63.8,63.94,63.74,63.81,134593.0,62.4313,62.5683,62.3726,62.4411,134593.0
2024-12-11 11:00:00,63.8,63.8,63.64,63.7,172305.0,62.4313,62.4313,62.2748,62.3335,172305.0
2024-12-11 11:10:00,63.7,63.8,63.63,63.68,151241.0,62.3335,62.4313,62.265,62.3139,151241.0
2024-12-11 11:20:00,63.7,63.7,63.42,63.45,140680.0,62.3335,62.3335,62.0595,62.0888,140680.0
2024-12-11 11:30:00,63.46,63.5,63.32,63.44,116695.0,62.0986,62.1378,61.9616,62.079,116695.0
2024-12-11 11:40:00,63.44,63.5,63.33,63.49,138561.0,62.079,62.1378,61.9714,62.128,138561.0
2024-12-11 11:50:00,63.5,63.61,63.47,63.51,124751.0,62.1378,62.2454,62.1084,62.1475,124751.0
2024-12-11 12:00:00,63.51,63.52,63.39,63.45,156995.0,62.1475,62.1573,62.0301,62.0888,156995.0
2024-12-11 12:10:00,63.45,63.46,63.26,63.34,120772.0,62.0888,62.0986,61.9029,61.9812,120772.0
2024-12-11 12:20:00,63.34,63.42,63.3,63.33,101006.0,61.9812,62.0595,61.942,61.9714,101006.0
2024-12-11 12:30:00,63.32,63.34,63.27,63.31,81174.0,61.9616,61.9812,61.9127,61.9518,81174.0
2024-12-11 12:40:00,63.3,63.34,63.26,63.31,83209.0,61.942,61.9812,61.9029,61.9518,83209.0
2024-12-11 12:50:00,63.31,63.36,63.28,63.33,77411.0,61.9518,62.0008,61.9225,61.9714,77411.0
2024-12-11 13:00:00,63.33,63.42,63.32,63.36,46053.0,61.9714,62.0595,61.9616,62.0008,46053.0
2024-12-11 13:10:00,63.37,63.41,63.24,63.31,178265.0,62.0105,62.0497,61.8833,61.9518,178265.0
2024-12-11 13:20:00,63.3,63.32,63.19,63.26,113721.0,61.942,61.9616,61.8344,61.9029,113721.0
2024-12-11 13:30:00,63.26,63.32,63.14,63.14,79563.0,61.9029,61.9616,61.7855,61.7855,79563.0
2024-12-11 13:40:00,63.15,63.25,63.11,63.12,66838.0,61.7953,61.8931,61.7561,61.7659,66838.0
2024-12-11 13:50:00,63.12,63.15,63.06,63.14,78972.0,61.7659,61.7953,61.7072,61.7855,78972.0
2024-12-11 14:00:00,63.13,63.26,63.08,63.25,87396.0,61.7757,61.9029,61.7268,61.8931,87396.0
2024-12-11 14:10:00,63.25,63.25,63.12,63.13,122096.0,61.8931,61.8931,61.7659,61.7757,122096.0
2024-12-11 14:20:00,63.12,63.15,63.06,63.11,123678.0,61.7659,61.7953,61.7072,61.7561,123678.0
2024-12-11 14:30:00,63.12,63.12,63.0,63.09,133954.0,61.7659,61.7659,61.6485,61.7366,133954.0
2024-12-11 14:40:00,63.09,63.22,63.05,63.19,107818.0,61.7366,61.8638,61.6974,61.8344,107818.0
2024-12-11 14:50:00,63.19,63.24,63.17,63.18,111602.0,61.8344,61.8833,61.8148,61.8246,111602.0
2024-12-11 15:00:00,63.18,63.21,63.01,63.14,224771.0,61.8246,61.854,61.6583,61.7855,224771.0
2024-12-11 15:10:00,63.13,63.17,63.08,63.14,131285.0,61.7757,61.8148,61.7268,61.7855,131285.0
2024-12-11 15:20:00,63.15,63.16,63.0,63.15,185963.0,61.7953,61.8051,61.6485,61.7953,185963.0
2024-12-11 15:30:00,63.15,63.19,63.02,63.18,250197.0,61.7953,61.8344,61.6681,61.8246,250197.0
2024-12-11 15:40:00,63.17,63.23,63.02,63.19,437720.0,61.8148,61.8735,61.6681,61.8344,437720.0
2024-12-11 15:50:00,63.19,63.27,63.11,63.13,847265.0,61.8344,61.9127,61.7561,61.7757,847265.0
2024-12-12 09:30:00,62.91,63.36,62.47,62.6,396281.0,61.5604,62.0008,61.1299,61.2571,396281.0
2024-12-12 09:40:00,62.62,62.76,62.51,62.64,135307.0,61.2766,61.4136,61.169,61.2962,135307.0
2024-12-12 09:50:00,62.65,62.84,62.61,62.83,128043.0,61.306,61.4919,61.2669,61.4821,128043.0
2024-12-12 10:00:00,62.83,63.1,62.78,63.08,230636.0,61.4821,61.7463,61.4332,61.7268,230636.0
2024-12-12 10:10:00,63.08,63.13,63.0,63.04,153937.0,61.7268,61.7757,61.6485,61.6876,153937.0
2024-12-12 10:20:00,63.05,63.09,62.99,63.09,103768.0,61.6974,61.7366,61.6387,61.7366,103768.0
2024-12-12 10:30:00,63.09,63.17,63.04,63.13,108579.0,61.7366,61.8148,61.6876,61.7757,108579.0
2024-12-12 10:40:00,63.13,63.16,63.03,63.09,116013.0,61.7757,61.8051,61.6778,61.7366,116013.0
2024-12-12 10:50:00,63.1,63.15,62.99,63.1,111840.0,61.7463,61.7953,61.6387,61.7463,111840.0
2024-12-12 11:00:00,63.1,63.13,62.81,62.91,128985.0,61.7463,61.7757,61.4626,61.5604,128985.0
2024-12-12 11:10:00,62.93,63.08,62.9,63.04,75534.0,61.58,61.7268,61.5506,61.6876,75534.0
2024-12-12 11:20:00,63.04,63.15,63.03,63.08,80145.0,61.6876,61.7953,61.6778,61.7268,80145.0
2024-12-12 11:30:00,63.08,63.11,62.91,62.96,70482.0,61.7268,61.7561,61.5604,61.6093,70482.0
2024-12-12 11:40:00,62.95,62.98,62.88,62.88,74657.0,61.5996,61.6289,61.5311,61.5311,74657.0
2024-12-12 11:50:00,62.88,62.96,62.87,62.89,77229.0,61.5311,61.6093,61.5213,61.5408,77229.0
2024-12-12 12:00:00,62.9,63.0,62.81,63.0,172491.0,61.5506,61.6485,61.4626,61.6485,172491.0
2024-12-12 12:10:00,63.0,63.18,62.96,63.18,212835.0,61.6485,61.8246,61.6093,61.8246,212835.0
2024-12-12 12:20:00,63.18,63.25,63.11,63.23,103300.0,61.8246,61.8931,61.7561,61.8735,103300.0
2024-12-12 12:30:00,63.24,63.3,63.21,63.28,97718.0,61.8833,61.942,61.854,61.9225,97718.0
2024-12-12 12:40:00,63.27,63.31,63.22,63.26,102361.0,61.9127,61.9518,61.8638,61.9029,102361.0
2024-12-12 12:50:00,63.26,63.32,63.23,63.25,82534.0,61.9029,61.9616,61.8735,61.8931,82534.0
2024-12-12 13:00:00,63.25,63.28,63.04,63.13,74222.0,61.8931,61.9225,61.6876,61.7757,74222.0
2024-12-12 13:10:00,63.13,63.13,63.04,63.04,54555.0,61.7757,61.7757,61.6876,61.6876,54555.0
2024-12-12 13:20:00,63.04,63.11,62.92,62.93,119476.0,61.6876,61.7561,61.5702,61.58,119476.0
2024-12-12 13:30:00,62.93,62.98,62.83,62.97,64089.0,61.58,61.6289,61.4821,61.6191,64089.0
2024-12-12 13:40:00,62.97,62.98,62.9,62.93,93316.0,61.6191,61.6289,61.5506,61.58,93316.0
2024-12-12 13:50:00,62.93,63.03,62.9,62.98,76965.0,61.58,61.6778,61.5506,61.6289,76965.0
2024-12-12 14:00:00,62.98,62.99,62.94,62.97,78509.0,61.6289,61.6387,61.5898,61.6191,78509.0
2024-12-12 14:10:00,62.97,63.01,62.83,62.85,118716.0,61.6191,61.6583,61.4821,61.5017,118716.0
2024-12-12 14:20:00,62.84,62.91,62.82,62.83,70169.0,61.4919,61.5604,61.4723,61.4821,70169.0
2024-12-12 14:30:00,62.83,62.84,62.79,62.8,68804.0,61.4821,61.4919,61.443,61.4528,68804.0
2024-12-12 14:40:00,62.79,62.8,62.74,62.78,85131.0,61.443,61.4528,61.3941,61.4332,85131.0
2024-12-12 14:50:00,62.78,62.78,62.66,62.7,73557.0,61.4332,61.4332,61.3158,61.3549,73557.0
2024-12-12 15:00:00,62.7,62.81,62.67,62.8,84453.0,61.3549,61.4626,61.3256,61.4528,84453.0
2024-12-12 15:10:00,62.8,62.83,62.69,62.78,201877.0,61.4528,61.4821,61.3451,61.4332,201877.0
2024-12-12 15:20:00,62.77,62.82,62.75,62.76,105008.0,61.4234,61.4723,61.4038,61.4136,105008.0
2024-12-12 15:30:00,62.77,62.78,62.7,62.71,165963.0,61.4234,61.4332,61.3549,61.3647,165963.0
2024-12-12 15:40:00,62.71,62.72,62.6,62.62,194587.0,61.3647,61.3745,61.2571,61.2766,194587.0
2024-12-12 15:50:00,62.62,62.68,62.6,62.63,500354.0,61.2766,61.3353,61.2571,61.2864,500354.0
2024-12-13 09:30:00,62.45,62.48,62.05,62.36,234239.0,61.1103,61.1396,60.7189,61.0222,234239.0
2024-12-13 09:40:00,62.34,62.46,62.21,62.27,136909.0,61.0026,61.1201,60.8754,60.9341,136909.0
2024-12-13 09:50:00,62.27,62.27,61.97,61.99,107116.0,60.9341,60.9341,60.6406,60.6602,107116.0
2024-12-13 10:00:00,62.0,62.03,61.81,61.98,106648.0,60.6699,60.6993,60.484,60.6504,106648.0
2024-12-13 10:10:00,62.0,62.19,61.94,62.14,105652.0,60.6699,60.8559,60.6112,60.8069,105652.0
2024-12-13 10:20:00,62.15,62.27,62.09,62.22,124329.0,60.8167,60.9341,60.758,60.8852,124329.0
2024-12-13 10:30:00,62.23,62.4,62.18,62.38,79978.0,60.895,61.0614,60.8461,61.0418,79978.0
2024-12-13 10:40:00,62.38,62.46,62.28,62.46,134431.0,61.0418,61.1201,60.9439,61.1201,134431.0
2024-12-13 10:50:00,62.46,62.7,62.37,62.68,94558.0,61.1201,61.3549,61.032,61.3353,94558.0
2024-12-13 11:00:00,62.67,62.73,62.52,62.7,58814.0,61.3256,61.3843,61.1788,61.3549,58814.0
2024-12-13 11:10:00,62.69,62.72,62.57,62.61,74502.0,61.3451,61.3745,61.2277,61.2669,74502.0
2024-12-13 11:20:00,62.6,62.69,62.58,62.67,80067.0,61.2571,61.3451,61.2375,61.3256,80067.0
2024-12-13 11:30:00,62.66,62.69,62.57,62.62,58293.0,61.3158,61.3451,61.2277,61.2766,58293.0
2024-12-13 11:40:00,62.61,62.66,62.59,62.6,39438.0,61.2669,61.3158,61.2473,61.2571,39438.0
2024-12-13 11:50:00,62.59,62.66,62.59,62.62,54466.0,61.2473,61.3158,61.2473,61.2766,54466.0
2024-12-13 12:00:00,62.62,62.66,62.46,62.49,45762.0,61.2766,61.3158,61.1201,61.1494,45762.0
2024-12-13 12:10:00,62.48,62.51,62.39,62.43,89879.0,61.1396,61.169,61.0516,61.0907,89879.0
2024-12-13 12:20:00,62.43,62.5,62.41,62.48,40278.0,61.0907,61.1592,61.0711,61.1396,40278.0
2024-12-13 12:30:00,62.48,62.59,62.48,62.58,46247.0,61.1396,61.2473,61.1396,61.2375,46247.0
2024-12-13 12:40:00,62.56,62.58,62.51,62.51,44638.0,61.2179,61.2375,61.169,61.169,44638.0
2024-12-13 12:50:00,62.51,62.54,62.45,62.46,41675.0,61.169,61.1984,61.1103,61.1201,41675.0
2024-12-13 13:00:00,62.47,62.47,62.41,62.43,34192.0,61.1299,61.1299,61.0711,61.0907,34192.0
2024-12-13 13:10:00,62.42,62.43,62.31,62.34,184177.0,61.0809,61.0907,60.9733,61.0026,184177.0
2024-12-13 13:20:00,62.34,62.43,62.34,62.4,50484.0,61.0026,61.0907,61.0026,61.0614,50484.0
2024-12-13 13:30:00,62.41,62.44,62.36,62.41,40322.0,61.0711,61.1005,61.0222,61.0711,40322.0
2024-12-13 13:40:00,62.41,62.41,62.34,62.36,42093.0,61.0711,61.0711,61.0026,61.0222,42093.0
2024-12-13 13:50:00,62.37,62.38,62.32,62.32,63282.0,61.032,61.0418,60.9831,60.9831,63282.0
2024-12-13 14:00:00,62.32,62.36,62.22,62.27,72843.0,60.9831,61.0222,60.8852,60.9341,72843.0
2024-12-13 14:10:00,62.27,62.33,62.25,62.3,66266.0,60.9341,60.9929,60.9146,60.9635,66266.0
2024-12-13 14:20:00,62.3,62.3,62.15,62.2,66476.0,60.9635,60.9635,60.8167,60.8656,66476.0
2024-12-13 14:30:00,62.19,62.22,62.15,62.18,57568.0,60.8559,60.8852,60.8167,60.8461,57568.0
2024-12-13 14:40:00,62.18,62.2,62.15,62.15,55978.0,60.8461,60.8656,60.8167,60.8167,55978.0
2024-12-13 14:50:00,62.15,62.24,62.12,62.15,100510.0,60.8167,60.9048,60.7874,60.8167,100510.0
2024-12-13 15:00:00,62.16,62.17,62.08,62.08,89412.0,60.8265,60.8363,60.7482,60.7482,89412.0
2024-12-13 15:10:00,62.08,62.16,62.08,62.1,76177.0,60.7482,60.8265,60.7482,60.7678,76177.0
2024-12-13 15:20:00,62.1,62.16,62.04,62.04,94215.0,60.7678,60.8265,60.7091,60.7091,94215.0
2024-12-13 15:30:00,62.04,62.11,62.01,62.1,146092.0,60.7091,60.7776,60.6797,60.7678,146092.0
2024-12-13 15:40:00,62.11,62.15,62.07,62.09,107732.0,60.7776,60.8167,60.7384,60.758,107732.0
2024-12-13 15:50:00,62.09,62.14,61.9,61.91,544469.0,60.758,60.8069,60.5721,60.5819,544469.0
2024-12-16 09:30:00,61.99,62.07,61.52,61.55,410136.0,60.6602,60.7384,60.2002,60.2296,410136.0
2024-12-16 09:40:00,61.57,61.75,61.51,61.57,188463.0,60.2492,60.4253,60.1904,60.2492,188463.0
2024-12-16 09:50:00,61.6,61.83,61.58,61.76,143297.0,60.2785,60.5036,60.2589,60.4351,143297.0
2024-12-16 10:00:00,61.76,62.24,61.76,62.23,170854.0,60.4351,60.9048,60.4351,60.895,170854.0
2024-12-16 10:10:00,62.23,62.51,62.17,62.51,155025.0,60.895,61.169,60.8363,61.169,155025.0
2024-12-16 10:20:00,62.52,62.53,62.39,62.39,139219.0,61.1788,61.1886,61.0516,61.0516,139219.0
2024-12-16 10:30:00,62.39,62.59,62.37,62.52,110477.0,61.0516,61.2473,61.032,61.1788,110477.0
2024-12-16 10:40:00,62.53,62.59,62.39,62.5,112111.0,61.1886,61.2473,61.0516,61.1592,112111.0
2024-12-16 10:50:00,62.5,62.5,62.23,62.29,206294.0,61.1592,61.1592,60.895,60.9537,206294.0
2024-12-16 11:00:00,62.29,62.31,62.17,62.3,89837.0,60.9537,60.9733,60.8363,60.9635,89837.0
2024-12-16 11:10:00,62.3,62.41,62.26,62.39,164198.0,60.9635,61.0711,60.9244,61.0516,164198.0
2024-12-16 11:20:00,62.39,62.44,62.29,62.32,94645.0,61.0516,61.1005,60.9537,60.9831,94645.0
2024-12-16 11:30:00,62.32,62.43,62.29,62.39,69630.0,60.9831,61.0907,60.9537,61.0516,69630.0
2024-12-16 11:40:00,62.39,62.41,62.25,62.35,83184.0,61.0516,61.0711,60.9146,61.0124,83184.0
2024-12-16 11:50:00,62.35,62.37,62.31,62.35,77693.0,61.0124,61.032,60.9733,61.0124,77693.0
2024-12-16 12:00:00,62.35,62.45,62.35,62.43,75218.0,61.0124,61.1103,61.0124,61.0907,75218.0
2024-12-16 12:10:00,62.42,62.47,62.35,62.35,83311.0,61.0809,61.1299,61.0124,61.0124,83311.0
2024-12-16 12:20:00,62.36,62.38,62.25,62.25,89642.0,61.0222,61.0418,60.9146,60.9146,89642.0
2024-12-16 12:30:00,62.26,62.26,62.12,62.15,100461.0,60.9244,60.9244,60.7874,60.8167,100461.0
2024-12-16 12:40:00,62.16,62.17,62.06,62.11,172704.0,60.8265,60.8363,60.7286,60.7776,172704.0
2024-12-16 12:50:00,62.11,62.12,62.02,62.08,101766.0,60.7776,60.7874,60.6895,60.7482,101766.0
2024-12-16 13:00:00,62.08,62.15,62.03,62.13,118998.0,60.7482,60.8167,60.6993,60.7971,118998.0
2024-12-16 13:10:00,62.12,62.12,62.02,62.05,86391.0,60.7874,60.7874,60.6895,60.7189,86391.0
2024-12-16 13:20:00,62.05,62.1,62.04,62.1,81702.0,60.7189,60.7678,60.7091,60.7678,81702.0
2024-12-16 13:30:00,62.09,62.1,62.01,62.01,63538.0,60.758,60.7678,60.6797,60.6797,63538.0
2024-12-16 13:40:00,62.03,62.09,62.02,62.07,57669.0,60.6993,60.758,60.6895,60.7384,57669.0
2024-12-16 13:50:00,62.07,62.11,62.02,62.03,75403.0,60.7384,60.7776,60.6895,60.6993,75403.0
2024-12-16 14:00:00,62.03,62.11,62.03,62.05,78311.0,60.6993,60.7776,60.6993,60.7189,78311.0
2024-12-16 14:10:00,62.05,62.05,61.93,61.98,89050.0,60.7189,60.7189,60.6014,60.6504,89050.0
2024-12-16 14:20:00,61.98,61.99,61.79,61.81,97392.0,60.6504,60.6602,60.4644,60.484,97392.0
2024-12-16 14:30:00,61.8,61.87,61.77,61.82,130119.0,60.4742,60.5427,60.4449,60.4938,130119.0
2024-12-16 14:40:00,61.81,61.9,61.77,61.87,123502.0,60.484,60.5721,60.4449,60.5427,123502.0
2024-12-16 14:50:00,61.87,61.92,61.84,61.9,96427.0,60.5427,60.5917,60.5134,60.5721,96427.0
2024-12-16 15:00:00,61.9,61.91,61.82,61.9,128444.0,60.5721,60.5819,60.4938,60.5721,128444.0
2024-12-16 15:10:00,61.9,61.91,61.79,61.8,187013.0,60.5721,60.5819,60.4644,60.4742,187013.0
2024-12-16 15:20:00,61.8,61.81,61.67,61.67,129062.0,60.4742,60.484,60.347,60.347,129062.0
2024-12-16 15:30:00,61.67,61.72,61.64,61.68,182760.0,60.347,60.3959,60.3177,60.3568,182760.0
2024-12-16 15:40:00,61.69,61.69,61.54,61.62,207814.0,60.3666,60.3666,60.2198,60.2981,207814.0
2024-12-16 15:50:00,61.62,61.64,61.45,61.46,684137.0,60.2981,60.3177,60.1317,60.1415,684137.0
2024-12-17 09:30:00,61.45,62.0,61.25,61.92,252517.0,60.1317,60.6699,59.936,60.5917,252517.0
2024-12-17 09:40:00,61.93,62.03,61.79,61.83,104407.0,60.6014,60.6993,60.4644,60.5036,104407.0
2024-12-17 09:50:00,61.83,62.01,61.79,61.98,90865.0,60.5036,60.6797,60.4644,60.6504,90865.0
2024-12-17 10:00:00,61.98,62.21,61.9,61.92,121959.0,60.6504,60.8754,60.5721,60.5917,121959.0
2024-12-17 10:10:00,61.91,62.37,61.9,62.34,115513.0,60.5819,61.032,60.5721,61.0026,115513.0
2024-12-17 10:20:00,62.33,62.38,62.23,62.32,101592.0,60.9929,61.0418,60.895,60.9831,101592.0
2024-12-17 10:30:00,62.33,62.33,62.15,62.23,116036.0,60.9929,60.9929,60.8167,60.895,116036.0
2024-12-17 10:40:00,62.23,62.25,62.05,62.05,111513.0,60.895,60.9146,60.7189,60.7189,111513.0
2024-12-17 10:50:00,62.05,62.08,61.93,61.94,71073.0,60.7189,60.7482,60.6014,60.6112,71073.0
2024-12-17 11:00:00,61.94,62.02,61.88,61.99,162591.0,60.6112,60.6895,60.5525,60.6602,162591.0
2024-12-17 11:10:00,61.98,61.99,61.84,61.92,93907.0,60.6504,60.6602,60.5134,60.5917,93907.0
2024-12-17 11:20:00,61.92,61.93,61.66,61.7,76675.0,60.5917,60.6014,60.3372,60.3764,76675.0
2024-12-17 11:30:00,61.7,61.72,61.51,61.54,107040.0,60.3764,60.3959,60.1904,60.2198,107040.0
2024-12-17 11:40:00,61.54,61.62,61.49,61.6,59977.0,60.2198,60.2981,60.1709,60.2785,59977.0
2024-12-17 11:50:00,61.62,61.73,61.59,61.69,87253.0,60.2981,60.4057,60.2687,60.3666,87253.0
2024-12-17 12:00:00,61.69,61.79,61.63,61.63,78085.0,60.3666,60.4644,60.3079,60.3079,78085.0
2024-12-17 12:10:00,61.64,61.67,61.59,61.63,53374.0,60.3177,60.347,60.2687,60.3079,53374.0
2024-12-17 12:20:00,61.63,61.68,61.49,61.51,69108.0,60.3079,60.3568,60.1709,60.1904,69108.0
2024-12-17 12:30:00,61.51,61.59,61.5,61.55,62122.0,60.1904,60.2687,60.1807,60.2296,62122.0
2024-12-17 12:40:00,61.53,61.59,61.51,61.51,61697.0,60.21,60.2687,60.1904,60.1904,61697.0
2024-12-17 12:50:00,61.51,61.6,61.48,61.59,63315.0,60.1904,60.2785,60.1611,60.2687,63315.0
2024-12-17 13:00:00,61.59,61.61,61.54,61.56,89056.0,60.2687,60.2883,60.2198,60.2394,89056.0
2024-12-17 13:10:00,61.57,61.57,61.45,61.52,94051.0,60.2492,60.2492,60.1317,60.2002,94051.0
2024-12-17 13:20:00,61.52,61.64,61.51,61.62,89647.0,60.2002,60.3177,60.1904,60.2981,89647.0
2024-12-17 13:30:00,61.63,61.63,61.48,61.56,85128.0,60.3079,60.3079,60.1611,60.2394,85128.0
2024-12-17 13:40:00,61.57,61.58,61.48,61.49,86166.0,60.2492,60.2589,60.1611,60.1709,86166.0
2024-12-17 13:50:00,61.48,61.52,61.47,61.49,101432.0,60.1611,60.2002,60.1513,60.1709,101432.0
2024-12-17 14:00:00,61.49,61.5,61.37,61.39,83709.0,60.1709,60.1807,60.0535,60.073,83709.0
2024-12-17 14:10:00,61.39,61.43,61.34,61.37,79012.0,60.073,60.1122,60.0241,60.0535,79012.0
2024-12-17 14:20:00,61.36,61.39,61.3,61.34,68448.0,60.0437,60.073,59.985,60.0241,68448.0
2024-12-17 14:30:00,61.35,61.35,61.24,61.28,90413.0,60.0339,60.0339,59.9262,59.9654,90413.0
2024-12-17 14:40:00,61.28,61.32,61.23,61.29,76306.0,59.9654,60.0045,59.9165,59.9752,76306.0
2024-12-17 14:50:00,61.3,61.34,61.26,61.28,73423.0,59.985,60.0241,59.9458,59.9654,73423.0
2024-12-17 15:00:00,61.28,61.48,61.27,61.47,158189.0,59.9654,60.1611,59.9556,60.1513,158189.0
2024-12-17 15:10:00,61.46,61.51,61.37,61.39,182399.0,60.1415,60.1904,60.0535,60.073,182399.0
2024-12-17 15:20:00,61.39,61.43,61.35,61.41,99878.0,60.073,60.1122,60.0339,60.0926,99878.0
2024-12-17 15:30:00,61.4,61.48,61.34,61.42,144600.0,60.0828,60.1611,60.0241,60.1024,144600.0
2024-12-17 15:40:00,61.42,61.42,61.33,61.4,134883.0,60.1024,60.1024,60.0143,60.0828,134883.0
2024-12-17 15:50:00,61.41,61.48,61.31,61.33,487626.0,60.0926,60.1611,59.9947,60.0143,487626.0
2024-12-18 09:30:00,60.9,61.31,60.58,60.69,383579.0,59.5935,59.9947,59.2804,59.388,383579.0
2024-12-18 09:40:00,60.69,60.98,60.64,60.97,187527.0,59.388,59.6718,59.3391,59.662,187527.0
2024-12-18 09:50:00,60.98,61.08,60.96,61.04,129124.0,59.6718,59.7697,59.6522,59.7305,129124.0
2024-12-18 10:00:00,61.04,61.17,60.98,61.16,141223.0,59.7305,59.8577,59.6718,59.848,141223.0
2024-12-18 10:10:00,61.17,61.22,61.07,61.09,111182.0,59.8577,59.9067,59.7599,59.7795,111182.0
2024-12-18 10:20:00,61.11,61.14,60.95,60.96,101798.0,59.799,59.8284,59.6425,59.6522,101798.0
2024-12-18 10:30:00,60.95,61.06,60.9,60.93,188324.0,59.6425,59.7501,59.5935,59.6229,188324.0
2024-12-18 10:40:00,60.93,60.98,60.8,60.94,269239.0,59.6229,59.6718,59.4957,59.6327,269239.0
2024-12-18 10:50:00,60.92,60.99,60.86,60.91,137324.0,59.6131,59.6816,59.5544,59.6033,137324.0
2024-12-18 11:00:00,60.91,60.96,60.82,60.82,120879.0,59.6033,59.6522,59.5153,59.5153,120879.0
2024-12-18 11:10:00,60.83,60.99,60.81,60.98,137444.0,59.525,59.6816,59.5055,59.6718,137444.0
2024-12-18 11:20:00,60.97,60.99,60.83,60.86,98797.0,59.662,59.6816,59.525,59.5544,98797.0
2024-12-18 11:30:00,60.85,60.93,60.78,60.87,131818.0,59.5446,59.6229,59.4761,59.5642,131818.0
2024-12-18 11:40:00,60.88,60.99,60.86,60.99,110356.0,59.574,59.6816,59.5544,59.6816,110356.0
2024-12-18 11:50:00,60.99,61.0,60.86,60.87,131118.0,59.6816,59.6914,59.5544,59.5642,131118.0
2024-12-18 12:00:00,60.87,60.97,60.86,60.9,92699.0,59.5642,59.662,59.5544,59.5935,92699.0
2024-12-18 12:10:00,60.9,61.0,60.88,61.0,79877.0,59.5935,59.6914,59.574,59.6914,79877.0
2024-12-18 12:20:00,60.99,61.02,60.87,60.91,94388.0,59.6816,59.711,59.5642,59.6033,94388.0
2024-12-18 12:30:00,60.9,60.92,60.86,60.9,70385.0,59.5935,59.6131,59.5544,59.5935,70385.0
2024-12-18 12:40:00,60.89,60.89,60.71,60.71,179012.0,59.5837,59.5837,59.4076,59.4076,179012.0
2024-12-18 12:50:00,60.71,60.76,60.65,60.68,109058.0,59.4076,59.4565,59.3489,59.3783,109058.0
2024-12-18 13:00:00,60.68,60.77,60.62,60.74,86342.0,59.3783,59.4663,59.3195,59.437,86342.0
2024-12-18 13:10:00,60.73,60.83,60.71,60.73,82480.0,59.4272,59.525,59.4076,59.4272,82480.0
2024-12-18 13:20:00,60.72,60.72,60.63,60.71,87180.0,59.4174,59.4174,59.3293,59.4076,87180.0
2024-12-18 13:30:00,60.71,60.75,60.69,60.73,99330.0,59.4076,59.4468,59.388,59.4272,99330.0
2024-12-18 13:40:00,60.73,60.77,60.71,60.72,139177.0,59.4272,59.4663,59.4076,59.4174,139177.0
2024-12-18 13:50:00,60.72,60.73,60.53,60.55,255472.0,59.4174,59.4272,59.2315,59.251,255472.0
2024-12-18 14:00:00,60.56,60.62,60.29,60.36,225587.0,59.2608,59.3195,58.9966,59.0651,225587.0
2024-12-18 14:10:00,60.39,60.39,60.24,60.27,116834.0,59.0945,59.0945,58.9477,58.977,116834.0
2024-12-18 14:20:00,60.27,60.28,60.06,60.09,173576.0,58.977,58.9868,58.7716,58.8009,173576.0
2024-12-18 14:30:00,60.09,60.16,60.07,60.14,215074.0,58.8009,58.8694,58.7813,58.8498,215074.0
2024-12-18 14:40:00,60.14,60.18,60.04,60.04,134913.0,58.8498,58.889,58.752,58.752,134913.0
2024-12-18 14:50:00,60.05,60.11,59.98,60.03,301069.0,58.7618,58.8205,58.6933,58.7422,301069.0
2024-12-18 15:00:00,60.03,60.18,60.0,60.18,249932.0,58.7422,58.889,58.7128,58.889,249932.0
2024-12-18 15:10:00,60.17,60.3,60.17,60.25,189591.0,58.8792,59.0064,58.8792,58.9575,189591.0
2024-12-18 15:20:00,60.26,60.38,60.2,60.35,162522.0,58.9673,59.0847,58.9086,59.0553,162522.0
2024-12-18 15:30:00,60.35,60.48,60.29,60.29,201145.0,59.0553,59.1825,58.9966,58.9966,201145.0
2024-12-18 15:40:00,60.29,60.36,60.16,60.26,261853.0,58.9966,59.0651,58.8694,58.9673,261853.0
2024-12-18 15:50:00,60.27,60.29,59.96,59.99,986599.0,58.977,58.9966,58.6737,58.7031,986599.0
2024-12-19 09:30:00,59.76,60.15,59.42,59.93,393056.0,58.478,58.8596,58.1453,58.6443,393056.0
2024-12-19 09:40:00,59.92,59.98,59.33,59.4,273100.0,58.6346,58.6933,58.0572,58.1257,273100.0
2024-12-19 09:50:00,59.4,59.7,59.35,59.69,150756.0,58.1257,58.4193,58.0768,58.4095,150756.0
2024-12-19 10:00:00,59.68,60.02,59.65,59.87,234139.0,58.3997,58.7324,58.3703,58.5856,234139.0
2024-12-19 10:10:00,59.86,59.9,59.68,59.85,136954.0,58.5758,58.615,58.3997,58.5661,136954.0
2024-12-19 10:20:00,59.85,60.05,59.71,60.04,152633.0,58.5661,58.7618,58.4291,58.752,152633.0
2024-12-19 10:30:00,60.02,60.14,59.94,60.06,215093.0,58.7324,58.8498,58.6541,58.7716,215093.0
2024-12-19 10:40:00,60.05,60.12,59.96,60.04,137581.0,58.7618,58.8303,58.6737,58.752,137581.0
2024-12-19 10:50:00,60.03,60.1,59.83,59.84,117329.0,58.7422,58.8107,58.5465,58.5563,117329.0
2024-12-19 11:00:00,59.85,60.0,59.81,59.98,131006.0,58.5661,58.7128,58.5269,58.6933,131006.0
2024-12-19 11:10:00,59.97,60.08,59.94,60.04,136542.0,58.6835,58.7911,58.6541,58.752,136542.0
2024-12-19 11:20:00,60.04,60.08,59.96,60.05,158863.0,58.752,58.7911,58.6737,58.7618,158863.0
2024-12-19 11:30:00,60.05,60.05,59.94,59.95,94401.0,58.7618,58.7618,58.6541,58.6639,94401.0
2024-12-19 11:40:00,59.96,60.04,59.95,60.02,80501.0,58.6737,58.752,58.6639,58.7324,80501.0
2024-12-19 11:50:00,60.01,60.04,59.88,59.9,86259.0,58.7226,58.752,58.5954,58.615,86259.0
2024-12-19 12:00:00,59.89,59.94,59.84,59.88,97167.0,58.6052,58.6541,58.5563,58.5954,97167.0
2024-12-19 12:10:00,59.89,60.03,59.87,60.03,76351.0,58.6052,58.7422,58.5856,58.7422,76351.0
2024-12-19 12:20:00,60.02,60.09,59.97,60.05,103106.0,58.7324,58.8009,58.6835,58.7618,103106.0
2024-12-19 12:30:00,60.05,60.2,60.0,60.16,110543.0,58.7618,58.9086,58.7128,58.8694,110543.0
2024-12-19 12:40:00,60.16,60.17,60.01,60.02,64634.0,58.8694,58.8792,58.7226,58.7324,64634.0
2024-12-19 12:50:00,60.01,60.03,59.96,59.98,75984.0,58.7226,58.7422,58.6737,58.6933,75984.0
2024-12-19 13:00:00,59.97,60.03,59.9,60.0,71537.0,58.6835,58.7422,58.615,58.7128,71537.0
2024-12-19 13:10:00,60.01,60.06,60.0,60.04,71494.0,58.7226,58.7716,58.7128,58.752,71494.0
2024-12-19 13:20:00,60.04,60.14,60.02,60.13,77432.0,58.752,58.8498,58.7324,58.8401,77432.0
2024-12-19 13:30:00,60.12,60.12,59.89,59.91,132669.0,58.8303,58.8303,58.6052,58.6248,132669.0
2024-12-19 13:40:00,59.9,59.97,59.89,59.97,78484.0,58.615,58.6835,58.6052,58.6835,78484.0
2024-12-19 13:50:00,59.97,60.04,59.95,60.03,115518.0,58.6835,58.752,58.6639,58.7422,115518.0
2024-12-19 14:00:00,60.03,60.05,59.79,59.8,118277.0,58.7422,58.7618,58.5073,58.5171,118277.0
2024-12-19 14:10:00,59.8,59.82,59.75,59.82,94103.0,58.5171,58.5367,58.4682,58.5367,94103.0
2024-12-19 14:20:00,59.81,59.89,59.79,59.82,122070.0,58.5269,58.6052,58.5073,58.5367,122070.0
2024-12-19 14:30:00,59.81,59.83,59.76,59.8,105879.0,58.5269,58.5465,58.478,58.5171,105879.0
2024-12-19 14:40:00,59.8,59.83,59.71,59.71,121241.0,58.5171,58.5465,58.4291,58.4291,121241.0
2024-12-19 14:50:00,59.72,59.8,59.63,59.64,195969.0,58.4388,58.5171,58.3508,58.3606,195969.0
2024-12-19 15:00:00,59.64,59.66,59.51,59.57,210788.0,58.3606,58.3801,58.2334,58.2921,210788.0
2024-12-19 15:10:00,59.57,59.64,59.53,59.57,155561.0,58.2921,58.3606,58.2529,58.2921,155561.0
2024-12-19 15:20:00,59.56,59.62,59.52,59.55,155610.0,58.2823,58.341,58.2431,58.2725,155610.0
2024-12-19 15:30:00,59.56,59.62,59.5,59.6,226462.0,58.2823,58.341,58.2236,58.3214,226462.0
2024-12-19 15:40:00,59.6,59.66,59.51,59.53,224174.0,58.3214,58.3801,58.2334,58.2529,224174.0
2024-12-19 15:50:00,59.52,59.56,59.24,59.24,990912.0,58.2431,58.2823,57.9691,57.9691,990912.0
2024-12-20 09:30:00,59.14,59.63,59.1,59.46,2041854.0,57.8713,58.3508,57.8321,58.1844,2041854.0
2024-12-20 09:40:00,59.44,59.62,59.28,59.44,163388.0,58.1649,58.341,58.0083,58.1649,163388.0
2024-12-20 09:50:00,59.43,59.55,59.36,59.53,172849.0,58.1551,58.2725,58.0866,58.2529,172849.0
2024-12-20 10:00:00,59.54,59.56,59.28,59.37,174196.0,58.2627,58.2823,58.0083,58.0964,174196.0
2024-12-20 10:10:00,59.38,59.45,59.3,59.43,154134.0,58.1061,58.1746,58.0279,58.1551,154134.0
2024-12-20 10:20:00,59.43,59.45,59.32,59.45,111018.0,58.1551,58.1746,58.0474,58.1746,111018.0
2024-12-20 10:30:00,59.44,59.52,59.27,59.27,132840.0,58.1649,58.2431,57.9985,57.9985,132840.0
2024-12-20 10:40:00,59.28,59.46,59.24,59.46,210934.0,58.0083,58.1844,57.9691,58.1844,210934.0
2024-12-20 10:50:00,59.45,59.56,59.43,59.53,114571.0,58.1746,58.2823,58.1551,58.2529,114571.0
2024-12-20 11:00:00,59.54,59.71,59.52,59.68,119146.0,58.2627,58.4291,58.2431,58.3997,119146.0
2024-12-20 11:10:00,59.69,59.91,59.68,59.88,104265.0,58.4095,58.6248,58.3997,58.5954,104265.0
2024-12-20 11:20:00,59.87,59.98,59.82,59.98,133089.0,58.5856,58.6933,58.5367,58.6933,133089.0
2024-12-20 11:30:00,59.98,60.15,59.91,60.14,147715.0,58.6933,58.8596,58.6248,58.8498,147715.0
2024-12-20 11:40:00,60.14,60.25,60.11,60.18,133463.0,58.8498,58.9575,58.8205,58.889,133463.0
2024-12-20 11:50:00,60.19,60.23,60.12,60.19,153609.0,58.8988,58.9379,58.8303,58.8988,153609.0
2024-12-20 12:00:00,60.19,60.24,60.12,60.17,85421.0,58.8988,58.9477,58.8303,58.8792,85421.0
2024-12-20 12:10:00,60.17,60.23,60.11,60.13,100366.0,58.8792,58.9379,58.8205,58.8401,100366.0
2024-12-20 12:20:00,60.14,60.15,60.03,60.11,118408.0,58.8498,58.8596,58.7422,58.8205,118408.0
2024-12-20 12:30:00,60.1,60.12,59.94,59.97,103707.0,58.8107,58.8303,58.6541,58.6835,103707.0
2024-12-20 12:40:00,59.97,60.04,59.94,60.04,115823.0,58.6835,58.752,58.6541,58.752,115823.0
2024-12-20 12:50:00,60.04,60.13,60.01,60.08,143960.0,58.752,58.8401,58.7226,58.7911,143960.0
2024-12-20 13:00:00,60.07,60.09,59.99,60.05,107925.0,58.7813,58.8009,58.7031,58.7618,107925.0
2024-12-20 13:10:00,60.06,60.19,60.05,60.19,157132.0,58.7716,58.8988,58.7618,58.8988,157132.0
2024-12-20 13:20:00,60.18,60.24,60.02,60.03,138404.0,58.889,58.9477,58.7324,58.7422,138404.0
2024-12-20 13:30:00,60.03,60.09,59.92,59.95,103073.0,58.7422,58.8009,58.6346,58.6639,103073.0
2024-12-20 13:40:00,59.95,59.98,59.91,59.93,126765.0,58.6639,58.6933,58.6248,58.6443,126765.0
2024-12-20 13:50:00,59.92,59.94,59.84,59.85,167714.0,58.6346,58.6541,58.5563,58.5661,167714.0
2024-12-20 14:00:00,59.86,59.95,59.83,59.91,139749.0,58.5758,58.6639,58.5465,58.6248,139749.0
2024-12-20 14:10:00,59.92,59.92,59.84,59.88,93839.0,58.6346,58.6346,58.5563,58.5954,93839.0
2024-12-20 14:20:00,59.88,59.99,59.85,59.98,136249.0,58.5954,58.7031,58.5661,58.6933,136249.0
2024-12-20 14:30:00,59.98,60.02,59.92,59.93,118219.0,58.6933,58.7324,58.6346,58.6443,118219.0
2024-12-20 14:40:00,59.93,59.93,59.85,59.89,112124.0,58.6443,58.6443,58.5661,58.6052,112124.0
2024-12-20 14:50:00,59.88,59.9,59.68,59.73,177829.0,58.5954,58.615,58.3997,58.4486,177829.0
2024-12-20 15:00:00,59.73,59.75,59.64,59.7,156227.0,58.4486,58.4682,58.3606,58.4193,156227.0
2024-12-20 15:10:00,59.7,59.77,59.59,59.61,208492.0,58.4193,58.4878,58.3116,58.3312,208492.0
2024-12-20 15:20:00,59.61,59.65,59.55,59.63,220892.0,58.3312,58.3703,58.2725,58.3508,220892.0
2024-12-20 15:30:00,59.63,59.8,59.58,59.8,235983.0,58.3508,58.5171,58.3019,58.5171,235983.0
2024-12-20 15:40:00,59.8,59.83,59.63,59.64,272539.0,58.5171,58.5465,58.3508,58.3606,272539.0
2024-12-20 15:50:00,59.65,59.91,59.36,59.38,1604453.0,58.3703,58.6248,58.0866,58.1061,1604453.0
2024-12-23 09:30:00,59.37,59.75,59.27,59.36,352251.0,58.0964,58.4682,57.9985,58.0866,352251.0
2024-12-23 09:40:00,59.37,59.56,59.31,59.4,105018.0,58.0964,58.2823,58.0376,58.1257,105018.0
2024-12-23 09:50:00,59.41,59.41,59.17,59.21,195857.0,58.1355,58.1355,57.9006,57.9398,195857.0
2024-12-23 10:00:00,59.19,59.4,59.16,59.26,126503.0,57.9202,58.1257,57.8909,57.9887,126503.0
2024-12-23 10:10:00,59.26,59.4,59.18,59.24,112176.0,57.9887,58.1257,57.9104,57.9691,112176.0
2024-12-23 10:20:00,59.26,59.33,59.15,59.29,91717.0,57.9887,58.0572,57.8811,58.0181,91717.0
2024-12-23 10:30:00,59.29,59.29,59.12,59.2,80658.0,58.0181,58.0181,57.8517,57.93,80658.0
2024-12-23 10:40:00,59.18,59.18,59.0,59.08,89283.0,57.9104,57.9104,57.7343,57.8126,89283.0
2024-12-23 10:50:00,59.07,59.18,58.96,59.18,137966.0,57.8028,57.9104,57.6952,57.9104,137966.0
2024-12-23 11:00:00,59.18,59.25,59.15,59.17,92017.0,57.9104,57.9789,57.8811,57.9006,92017.0
2024-12-23 11:10:00,59.17,59.26,59.15,59.2,76711.0,57.9006,57.9887,57.8811,57.93,76711.0
2024-12-23 11:20:00,59.21,59.28,59.07,59.09,250541.0,57.9398,58.0083,57.8028,57.8224,250541.0
2024-12-23 11:30:00,59.09,59.15,58.93,58.94,64747.0,57.8224,57.8811,57.6658,57.6756,64747.0
2024-12-23 11:40:00,58.94,59.13,58.9,59.13,90338.0,57.6756,57.8615,57.6364,57.8615,90338.0
2024-12-23 11:50:00,59.16,59.16,59.07,59.12,89748.0,57.8909,57.8909,57.8028,57.8517,89748.0
2024-12-23 12:00:00,59.13,59.18,59.02,59.07,91770.0,57.8615,57.9104,57.7539,57.8028,91770.0
2024-12-23 12:10:00,59.06,59.13,59.0,59.05,78380.0,57.793,57.8615,57.7343,57.7832,78380.0
2024-12-23 12:20:00,59.05,59.11,58.94,59.05,182713.0,57.7832,57.8419,57.6756,57.7832,182713.0
2024-12-23 12:30:00,59.05,59.07,59.0,59.07,62142.0,57.7832,57.8028,57.7343,57.8028,62142.0
2024-12-23 12:40:00,59.06,59.17,59.05,59.17,39074.0,57.793,57.9006,57.7832,57.9006,39074.0
2024-12-23 12:50:00,59.16,59.21,59.13,59.19,102287.0,57.8909,57.9398,57.8615,57.9202,102287.0
2024-12-23 13:00:00,59.2,59.31,59.18,59.19,145826.0,57.93,58.0376,57.9104,57.9202,145826.0
2024-12-23 13:10:00,59.19,59.37,59.18,59.33,63643.0,57.9202,58.0964,57.9104,58.0572,63643.0
2024-12-23 13:20:00,59.34,59.36,59.25,59.36,131570.0,58.067,58.0866,57.9789,58.0866,131570.0
2024-12-23 13:30:00,59.36,59.37,59.27,59.33,85492.0,58.0866,58.0964,57.9985,58.0572,85492.0
2024-12-23 13:40:00,59.33,59.33,59.24,59.31,85497.0,58.0572,58.0572,57.9691,58.0376,85497.0
2024-12-23 13:50:00,59.3,59.36,59.23,59.23,66471.0,58.0279,58.0866,57.9594,57.9594,66471.0
2024-12-23 14:00:00,59.23,59.28,59.18,59.23,65579.0,57.9594,58.0083,57.9104,57.9594,65579.0
2024-12-23 14:10:00,59.23,59.29,59.22,59.26,71267.0,57.9594,58.0181,57.9496,57.9887,71267.0
2024-12-23 14:20:00,59.26,59.3,59.17,59.2,112041.0,57.9887,58.0279,57.9006,57.93,112041.0
2024-12-23 14:30:00,59.2,59.25,59.2,59.2,84327.0,57.93,57.9789,57.93,57.93,84327.0
2024-12-23 14:40:00,59.19,59.2,59.13,59.19,93432.0,57.9202,57.93,57.8615,57.9202,93432.0
2024-12-23 14:50:00,59.19,59.27,59.18,59.22,118340.0,57.9202,57.9985,57.9104,57.9496,118340.0
2024-12-23 15:00:00,59.22,59.23,59.05,59.14,135255.0,57.9496,57.9594,57.7832,57.8713,135255.0
2024-12-23 15:10:00,59.14,59.15,59.02,59.03,166063.0,57.8713,57.8811,57.7539,57.7637,166063.0
2024-12-23 15:20:00,59.03,59.24,59.01,59.23,132948.0,57.7637,57.9691,57.7441,57.9594,132948.0
2024-12-23 15:30:00,59.24,59.35,59.17,59.32,142365.0,57.9691,58.0768,57.9006,58.0474,142365.0
2024-12-23 15:40:00,59.32,59.36,59.2,59.24,163301.0,58.0474,58.0866,57.93,57.9691,163301.0
2024-12-23 15:50:00,59.24,59.37,59.23,59.27,412660.0,57.9691,58.0964,57.9594,57.9985,412660.0
2024-12-24 09:30:00,59.12,59.51,59.02,59.37,313190.0,57.8517,58.2334,57.7539,58.0964,313190.0
2024-12-24 09:40:00,59.35,59.51,59.3,59.46,217755.0,58.0768,58.2334,58.0279,58.1844,217755.0
2024-12-24 09:50:00,59.45,59.54,59.34,59.49,258498.0,58.1746,58.2627,58.067,58.2138,258498.0
2024-12-24 10:00:00,59.5,59.82,59.5,59.69,175187.0,58.2236,58.5367,58.2236,58.4095,175187.0
2024-12-24 10:10:00,59.69,59.8,59.65,59.79,144251.0,58.4095,58.5171,58.3703,58.5073,144251.0
2024-12-24 10:20:00,59.79,59.82,59.65,59.69,127230.0,58.5073,58.5367,58.3703,58.4095,127230.0
2024-12-24 10:30:00,59.69,59.79,59.66,59.79,168715.0,58.4095,58.5073,58.3801,58.5073,168715.0
2024-12-24 10:40:00,59.8,59.82,59.72,59.79,151739.0,58.5171,58.5367,58.4388,58.5073,151739.0
2024-12-24 10:50:00,59.79,59.79,59.59,59.62,183065.0,58.5073,58.5073,58.3116,58.341,183065.0
2024-12-24 11:00:00,59.63,59.82,59.61,59.75,122930.0,58.3508,58.5367,58.3312,58.4682,122930.0
2024-12-24 11:10:00,59.74,59.8,59.73,59.78,168288.0,58.4584,58.5171,58.4486,58.4976,168288.0
2024-12-24 11:20:00,59.78,59.81,59.75,59.77,94164.0,58.4976,58.5269,58.4682,58.4878,94164.0
2024-12-24 11:30:00,59.78,59.84,59.75,59.8,102521.0,58.4976,58.5563,58.4682,58.5171,102521.0
2024-12-24 11:40:00,59.8,59.82,59.72,59.73,138743.0,58.5171,58.5367,58.4388,58.4486,138743.0
2024-12-24 11:50:00,59.73,59.8,59.69,59.8,138993.0,58.4486,58.5171,58.4095,58.5171,138993.0
2024-12-24 12:00:00,59.8,59.87,59.77,59.87,101558.0,58.5171,58.5856,58.4878,58.5856,101558.0
2024-12-24 12:10:00,59.88,59.88,59.8,59.84,132571.0,58.5954,58.5954,58.5171,58.5563,132571.0
2024-12-24 12:20:00,59.84,59.95,59.84,59.93,150001.0,58.5563,58.6639,58.5563,58.6443,150001.0
2024-12-24 12:30:00,59.93,60.03,59.88,59.98,233407.0,58.6443,58.7422,58.5954,58.6933,233407.0
2024-12-24 12:40:00,59.98,60.03,59.87,59.88,104912.0,58.6933,58.7422,58.5856,58.5954,104912.0
2024-12-24 12:50:00,59.88,60.03,59.87,59.97,324429.0,58.5954,58.7422,58.5856,58.6835,324429.0
2024-12-26 09:30:00,59.75,60.04,59.75,59.84,188370.0,58.4682,58.752,58.4682,58.5563,188370.0
2024-12-26 09:40:00,59.85,59.94,59.78,59.94,100641.0,58.5661,58.6541,58.4976,58.6541,100641.0
2024-12-26 09:50:00,59.94,60.06,59.92,60.05,174863.0,58.6541,58.7716,58.6346,58.7618,174863.0
2024-12-26 10:00:00,60.04,60.25,60.0,60.25,137561.0,58.752,58.9575,58.7128,58.9575,137561.0
2024-12-26 10:10:00,60.25,60.27,60.09,60.18,146006.0,58.9575,58.977,58.8009,58.889,146006.0
2024-12-26 10:20:00,60.18,60.19,59.97,59.99,82473.0,58.889,58.8988,58.6835,58.7031,82473.0
2024-12-26 10:30:00,59.99,60.02,59.92,59.98,84394.0,58.7031,58.7324,58.6346,58.6933,84394.0
2024-12-26 10:40:00,59.97,60.01,59.83,59.97,167764.0,58.6835,58.7226,58.5465,58.6835,167764.0
2024-12-26 10:50:00,59.97,59.99,59.9,59.91,61545.0,58.6835,58.7031,58.615,58.6248,61545.0
2024-12-26 11:00:00,59.91,59.94,59.85,59.86,111594.0,58.6248,58.6541,58.5661,58.5758,111594.0
2024-12-26 11:10:00,59.87,59.9,59.84,59.85,69217.0,58.5856,58.615,58.5563,58.5661,69217.0
2024-12-26 11:20:00,59.84,59.85,59.78,59.81,83040.0,58.5563,58.5661,58.4976,58.5269,83040.0
2024-12-26 11:30:00,59.81,59.94,59.81,59.92,82304.0,58.5269,58.6541,58.5269,58.6346,82304.0
2024-12-26 11:40:00,59.93,59.94,59.88,59.93,89343.0,58.6443,58.6541,58.5954,58.6443,89343.0
2024-12-26 11:50:00,59.93,59.99,59.87,59.95,94750.0,58.6443,58.7031,58.5856,58.6639,94750.0
2024-12-26 12:00:00,59.94,59.97,59.9,59.93,59226.0,58.6541,58.6835,58.615,58.6443,59226.0
2024-12-26 12:10:00,59.92,59.97,59.9,59.96,71863.0,58.6346,58.6835,58.615,58.6737,71863.0
2024-12-26 12:20:00,59.96,59.97,59.92,59.93,67964.0,58.6737,58.6835,58.6346,58.6443,67964.0
2024-12-26 12:30:00,59.93,59.94,59.83,59.86,52994.0,58.6443,58.6541,58.5465,58.5758,52994.0
2024-12-26 12:40:00,59.86,59.92,59.83,59.84,72618.0,58.5758,58.6346,58.5465,58.5563,72618.0
2024-12-26 12:50:00,59.84,59.88,59.81,59.84,68249.0,58.5563,58.5954,58.5269,58.5563,68249.0
2024-12-26 13:00:00,59.83,59.84,59.78,59.79,47153.0,58.5465,58.5563,58.4976,58.5073,47153.0
2024-12-26 13:10:00,59.79,59.8,59.75,59.79,73858.0,58.5073,58.5171,58.4682,58.5073,73858.0
2024-12-26 13:20:00,59.79,59.87,59.78,59.82,74777.0,58.5073,58.5856,58.4976,58.5367,74777.0
2024-12-26 13:30:00,59.82,59.83,59.73,59.8,66594.0,58.5367,58.5465,58.4486,58.5171,66594.0
2024-12-26 13:40:00,59.8,59.88,59.76,59.87,74312.0,58.5171,58.5954,58.478,58.5856,74312.0
2024-12-26 13:50:00,59.86,59.87,59.8,59.83,63097.0,58.5758,58.5856,58.5171,58.5465,63097.0
2024-12-26 14:00:00,59.83,59.83,59.75,59.77,84611.0,58.5465,58.5465,58.4682,58.4878,84611.0
2024-12-26 14:10:00,59.78,59.79,59.71,59.79,102269.0,58.4976,58.5073,58.4291,58.5073,102269.0
2024-12-26 14:20:00,59.79,59.8,59.74,59.77,70625.0,58.5073,58.5171,58.4584,58.4878,70625.0
2024-12-26 14:30:00,59.77,59.82,59.75,59.82,87506.0,58.4878,58.5367,58.4682,58.5367,87506.0
2024-12-26 14:40:00,59.82,59.82,59.75,59.8,80057.0,58.5367,58.5367,58.4682,58.5171,80057.0
2024-12-26 14:50:00,59.79,59.8,59.76,59.76,75979.0,58.5073,58.5171,58.478,58.478,75979.0
2024-12-26 15:00:00,59.76,59.77,59.73,59.77,80414.0,58.478,58.4878,58.4486,58.4878,80414.0
2024-12-26 15:10:00,59.77,59.78,59.71,59.73,86043.0,58.4878,58.4976,58.4291,58.4486,86043.0
2024-12-26 15:20:00,59.72,59.78,59.72,59.77,86398.0,58.4388,58.4976,58.4388,58.4878,86398.0
2024-12-26 15:30:00,59.77,59.84,59.74,59.81,119247.0,58.4878,58.5563,58.4584,58.5269,119247.0
2024-12-26 15:40:00,59.82,59.82,59.74,59.79,144579.0,58.5367,58.5367,58.4584,58.5073,144579.0
2024-12-26 15:50:00,59.8,59.93,59.79,59.83,362590.0,58.5171,58.6443,58.5073,58.5465,362590.0
2024-12-27 09:30:00,59.71,60.07,59.65,60.02,233903.0,58.4291,58.7813,58.3703,58.7324,233903.0
2024-12-27 09:40:00,60.0,60.22,59.98,60.21,85356.0,58.7128,58.9281,58.6933,58.9183,85356.0
2024-12-27 09:50:00,60.21,60.24,60.12,60.18,75851.0,58.9183,58.9477,58.8303,58.889,75851.0
2024-12-27 10:00:00,60.18,60.23,60.09,60.22,98545.0,58.889,58.9379,58.8009,58.9281,98545.0
2024-12-27 10:10:00,60.22,60.22,60.14,60.17,76057.0,58.9281,58.9281,58.8498,58.8792,76057.0
2024-12-27 10:20:00,60.16,60.24,60.07,60.09,78555.0,58.8694,58.9477,58.7813,58.8009,78555.0
2024-12-27 10:30:00,60.08,60.19,60.03,60.19,121039.0,58.7911,58.8988,58.7422,58.8988,121039.0
2024-12-27 10:40:00,60.18,60.27,60.15,60.18,78681.0,58.889,58.977,58.8596,58.889,78681.0
2024-12-27 10:50:00,60.19,60.19,60.07,60.1,72092.0,58.8988,58.8988,58.7813,58.8107,72092.0
2024-12-27 11:00:00,60.1,60.11,60.0,60.05,88844.0,58.8107,58.8205,58.7128,58.7618,88844.0
2024-12-27 11:10:00,60.05,60.1,60.03,60.08,88015.0,58.7618,58.8107,58.7422,58.7911,88015.0
2024-12-27 11:20:00,60.09,60.13,60.07,60.12,66305.0,58.8009,58.8401,58.7813,58.8303,66305.0
2024-12-27 11:30:00,60.11,60.23,60.11,60.17,82856.0,58.8205,58.9379,58.8205,58.8792,82856.0
2024-12-27 11:40:00,60.18,60.2,60.06,60.07,51012.0,58.889,58.9086,58.7716,58.7813,51012.0
2024-12-27 11:50:00,60.06,60.06,59.99,60.05,62546.0,58.7716,58.7716,58.7031,58.7618,62546.0
2024-12-27 12:00:00,60.04,60.04,59.92,59.95,86176.0,58.752,58.752,58.6346,58.6639,86176.0
2024-12-27 12:10:00,59.94,59.96,59.9,59.93,77057.0,58.6541,58.6737,58.615,58.6443,77057.0
2024-12-27 12:20:00,59.92,59.93,59.84,59.91,88088.0,58.6346,58.6443,58.5563,58.6248,88088.0
2024-12-27 12:30:00,59.92,59.93,59.85,59.86,76277.0,58.6346,58.6443,58.5661,58.5758,76277.0
2024-12-27 12:40:00,59.86,59.88,59.83,59.87,73523.0,58.5758,58.5954,58.5465,58.5856,73523.0
2024-12-27 12:50:00,59.87,59.94,59.86,59.9,74293.0,58.5856,58.6541,58.5758,58.615,74293.0
2024-12-27 13:00:00,59.89,59.93,59.87,59.87,62422.0,58.6052,58.6443,58.5856,58.5856,62422.0
2024-12-27 13:10:00,59.88,59.96,59.86,59.95,135960.0,58.5954,58.6737,58.5758,58.6639,135960.0
2024-12-27 13:20:00,59.95,59.96,59.84,59.87,75679.0,58.6639,58.6737,58.5563,58.5856,75679.0
2024-12-27 13:30:00,59.87,60.01,59.82,60.0,78321.0,58.5856,58.7226,58.5367,58.7128,78321.0
2024-12-27 13:40:00,60.01,60.05,59.9,60.0,114992.0,58.7226,58.7618,58.615,58.7128,114992.0
2024-12-27 13:50:00,60.01,60.06,60.0,60.01,45120.0,58.7226,58.7716,58.7128,58.7226,45120.0
2024-12-27 14:00:00,60.02,60.08,59.99,60.07,53722.0,58.7324,58.7911,58.7031,58.7813,53722.0
2024-12-27 14:10:00,60.07,60.16,60.05,60.15,48895.0,58.7813,58.8694,58.7618,58.8596,48895.0
2024-12-27 14:20:00,60.16,60.21,60.11,60.19,48887.0,58.8694,58.9183,58.8205,58.8988,48887.0
2024-12-27 14:30:00,60.19,60.2,60.13,60.17,67425.0,58.8988,58.9086,58.8401,58.8792,67425.0
2024-12-27 14:40:00,60.17,60.22,60.17,60.2,42138.0,58.8792,58.9281,58.8792,58.9086,42138.0
2024-12-27 14:50:00,60.21,60.27,60.17,60.21,77057.0,58.9183,58.977,58.8792,58.9183,77057.0
2024-12-27 15:00:00,60.21,60.22,60.09,60.14,106536.0,58.9183,58.9281,58.8009,58.8498,106536.0
2024-12-27 15:10:00,60.13,60.13,60.04,60.08,71565.0,58.8401,58.8401,58.752,58.7911,71565.0
2024-12-27 15:20:00,60.08,60.14,60.07,60.14,94237.0,58.7911,58.8498,58.7813,58.8498,94237.0
2024-12-27 15:30:00,60.13,60.15,60.05,60.08,88862.0,58.8401,58.8596,58.7618,58.7911,88862.0
2024-12-27 15:40:00,60.08,60.21,60.07,60.21,120190.0,58.7911,58.9183,58.7813,58.9183,120190.0
2024-12-27 15:50:00,60.21,60.31,60.11,60.23,559224.0,58.9183,59.0162,58.8205,58.9379,559224.0
2024-12-30 09:30:00,60.13,60.33,59.67,59.7,263229.0,58.8401,59.0358,58.3899,58.4193,263229.0
2024-12-30 09:40:00,59.71,59.78,59.6,59.63,113058.0,58.4291,58.4976,58.3214,58.3508,113058.0
2024-12-30 09:50:00,59.63,59.63,59.5,59.59,120502.0,58.3508,58.3508,58.2236,58.3116,120502.0
2024-12-30 10:00:00,59.59,59.62,59.5,59.57,194064.0,58.3116,58.341,58.2236,58.2921,194064.0
2024-12-30 10:10:00,59.58,59.58,59.38,59.42,145121.0,58.3019,58.3019,58.1061,58.1453,145121.0
2024-12-30 10:20:00,59.42,59.58,59.39,59.53,127292.0,58.1453,58.3019,58.1159,58.2529,127292.0
2024-12-30 10:30:00,59.52,59.6,59.46,59.49,142456.0,58.2431,58.3214,58.1844,58.2138,142456.0
2024-12-30 10:40:00,59.49,59.55,59.41,59.42,203261.0,58.2138,58.2725,58.1355,58.1453,203261.0
2024-12-30 10:50:00,59.42,59.44,59.34,59.4,108637.0,58.1453,58.1649,58.067,58.1257,108637.0
2024-12-30 11:00:00,59.4,59.5,59.36,59.49,102373.0,58.1257,58.2236,58.0866,58.2138,102373.0
2024-12-30 11:10:00,59.48,59.54,59.44,59.52,84574.0,58.204,58.2627,58.1649,58.2431,84574.0
2024-12-30 11:20:00,59.53,59.54,59.44,59.49,72577.0,58.2529,58.2627,58.1649,58.2138,72577.0
2024-12-30 11:30:00,59.5,59.58,59.47,59.57,74697.0,58.2236,58.3019,58.1942,58.2921,74697.0
2024-12-30 11:40:00,59.57,59.6,59.41,59.44,72532.0,58.2921,58.3214,58.1355,58.1649,72532.0
2024-12-30 11:50:00,59.44,59.45,59.37,59.4,77047.0,58.1649,58.1746,58.0964,58.1257,77047.0
2024-12-30 12:00:00,59.41,59.52,59.4,59.5,69941.0,58.1355,58.2431,58.1257,58.2236,69941.0
2024-12-30 12:10:00,59.5,59.58,59.49,59.58,70475.0,58.2236,58.3019,58.2138,58.3019,70475.0
2024-12-30 12:20:00,59.57,59.63,59.55,59.55,111575.0,58.2921,58.3508,58.2725,58.2725,111575.0
2024-12-30 12:30:00,59.55,59.63,59.53,59.59,62274.0,58.2725,58.3508,58.2529,58.3116,62274.0
2024-12-30 12:40:00,59.59,59.61,59.52,59.6,53725.0,58.3116,58.3312,58.2431,58.3214,53725.0
2024-12-30 12:50:00,59.61,59.63,59.52,59.61,59924.0,58.3312,58.3508,58.2431,58.3312,59924.0
2024-12-30 13:00:00,59.61,59.63,59.57,59.61,60743.0,58.3312,58.3508,58.2921,58.3312,60743.0
2024-12-30 13:10:00,59.61,59.63,59.48,59.54,90730.0,58.3312,58.3508,58.204,58.2627,90730.0
2024-12-30 13:20:00,59.53,59.57,59.47,59.52,87481.0,58.2529,58.2921,58.1942,58.2431,87481.0
2024-12-30 13:30:00,59.52,59.61,59.49,59.49,85678.0,58.2431,58.3312,58.2138,58.2138,85678.0
2024-12-30 13:40:00,59.5,59.53,59.46,59.5,61508.0,58.2236,58.2529,58.1844,58.2236,61508.0
2024-12-30 13:50:00,59.5,59.56,59.5,59.53,71235.0,58.2236,58.2823,58.2236,58.2529,71235.0
2024-12-30 14:00:00,59.52,59.56,59.5,59.52,95320.0,58.2431,58.2823,58.2236,58.2431,95320.0
2024-12-30 14:10:00,59.52,59.59,59.5,59.53,130751.0,58.2431,58.3116,58.2236,58.2529,130751.0
2024-12-30 14:20:00,59.54,59.64,59.46,59.61,117890.0,58.2627,58.3606,58.1844,58.3312,117890.0
2024-12-30 14:30:00,59.62,59.66,59.55,59.58,98666.0,58.341,58.3801,58.2725,58.3019,98666.0
2024-12-30 14:40:00,59.59,59.67,59.57,59.66,77146.0,58.3116,58.3899,58.2921,58.3801,77146.0
2024-12-30 14:50:00,59.67,59.73,59.64,59.65,108163.0,58.3899,58.4486,58.3606,58.3703,108163.0
2024-12-30 15:00:00,59.64,59.71,59.6,59.71,130917.0,58.3606,58.4291,58.3214,58.4291,130917.0
2024-12-30 15:10:00,59.7,59.76,59.66,59.75,103962.0,58.4193,58.478,58.3801,58.4682,103962.0
2024-12-30 15:20:00,59.74,59.79,59.66,59.7,122488.0,58.4584,58.5073,58.3801,58.4193,122488.0
2024-12-30 15:30:00,59.7,59.73,59.62,59.71,108300.0,58.4193,58.4486,58.341,58.4291,108300.0
2024-12-30 15:40:00,59.69,59.77,59.67,59.75,205526.0,58.4095,58.4878,58.3899,58.4682,205526.0
2024-12-30 15:50:00,59.74,59.77,59.55,59.56,472171.0,58.4584,58.4878,58.2725,58.2823,472171.0
2024-12-31 09:30:00,59.38,59.85,59.13,59.84,268770.0,58.5634,59.0269,58.3168,59.017,268770.0
2024-12-31 09:40:00,59.84,59.93,59.71,59.9,133052.0,59.017,59.1058,58.8888,59.0762,133052.0
2024-12-31 09:50:00,59.91,59.91,59.73,59.77,137693.0,59.0861,59.0861,58.9086,58.948,137693.0
2024-12-31 10:00:00,59.78,59.84,59.7,59.72,144830.0,58.9579,59.017,58.879,58.8987,144830.0
2024-12-31 10:10:00,59.72,59.88,59.71,59.81,129190.0,58.8987,59.0565,58.8888,58.9875,129190.0
2024-12-31 10:20:00,59.82,59.82,59.48,59.52,150555.0,58.9973,58.9973,58.662,58.7014,150555.0
2024-12-31 10:30:00,59.5,59.74,59.48,59.74,115740.0,58.6817,58.9184,58.662,58.9184,115740.0
2024-12-31 10:40:00,59.73,59.74,59.61,59.72,99913.0,58.9086,58.9184,58.7902,58.8987,99913.0
2024-12-31 10:50:00,59.72,59.73,59.59,59.68,74034.0,58.8987,58.9086,58.7705,58.8592,74034.0
2024-12-31 11:00:00,59.68,59.73,59.52,59.56,93538.0,58.8592,58.9086,58.7014,58.7409,93538.0
2024-12-31 11:10:00,59.57,59.61,59.51,59.56,84395.0,58.7508,58.7902,58.6916,58.7409,84395.0
2024-12-31 11:20:00,59.57,59.59,59.49,59.59,87525.0,58.7508,58.7705,58.6719,58.7705,87525.0
2024-12-31 11:30:00,59.6,59.61,59.53,59.54,99374.0,58.7803,58.7902,58.7113,58.7212,99374.0
2024-12-31 11:40:00,59.54,59.55,59.41,59.44,83115.0,58.7212,58.731,58.593,58.6225,83115.0
2024-12-31 11:50:00,59.43,59.45,59.32,59.34,82793.0,58.6127,58.6324,58.5042,58.5239,82793.0
2024-12-31 12:00:00,59.34,59.39,59.29,59.37,99290.0,58.5239,58.5732,58.4746,58.5535,99290.0
2024-12-31 12:10:00,59.38,59.41,59.35,59.38,71256.0,58.5634,58.593,58.5338,58.5634,71256.0
2024-12-31 12:20:00,59.37,59.38,59.32,59.33,62441.0,58.5535,58.5634,58.5042,58.5141,62441.0
2024-12-31 12:30:00,59.34,59.39,59.3,59.39,82628.0,58.5239,58.5732,58.4845,58.5732,82628.0
2024-12-31 12:40:00,59.39,59.43,59.35,59.4,51655.0,58.5732,58.6127,58.5338,58.5831,51655.0
2024-12-31 12:50:00,59.39,59.51,59.38,59.49,98708.0,58.5732,58.6916,58.5634,58.6719,98708.0
2024-12-31 13:00:00,59.5,59.5,59.4,59.41,66407.0,58.6817,58.6817,58.5831,58.593,66407.0
2024-12-31 13:10:00,59.41,59.42,59.35,59.37,78964.0,58.593,58.6028,58.5338,58.5535,78964.0
2024-12-31 13:20:00,59.37,59.37,59.29,59.37,97087.0,58.5535,58.5535,58.4746,58.5535,97087.0
2024-12-31 13:30:00,59.37,59.44,59.36,59.41,74113.0,58.5535,58.6225,58.5436,58.593,74113.0
2024-12-31 13:40:00,59.41,59.5,59.4,59.47,75068.0,58.593,58.6817,58.5831,58.6521,75068.0
2024-12-31 13:50:00,59.47,59.49,59.42,59.47,73644.0,58.6521,58.6719,58.6028,58.6521,73644.0
2024-12-31 14:00:00,59.47,59.52,59.46,59.51,78110.0,58.6521,58.7014,58.6423,58.6916,78110.0
2024-12-31 14:10:00,59.52,59.56,59.48,59.48,81962.0,58.7014,58.7409,58.662,58.662,81962.0
2024-12-31 14:20:00,59.48,59.53,59.45,59.51,88964.0,58.662,58.7113,58.6324,58.6916,88964.0
2024-12-31 14:30:00,59.51,59.57,59.48,59.57,66976.0,58.6916,58.7508,58.662,58.7508,66976.0
2024-12-31 14:40:00,59.57,59.57,59.47,59.5,94821.0,58.7508,58.7508,58.6521,58.6817,94821.0
2024-12-31 14:50:00,59.5,59.59,59.49,59.58,84551.0,58.6817,58.7705,58.6719,58.7606,84551.0
2024-12-31 15:00:00,59.57,59.63,59.55,59.61,90324.0,58.7508,58.8099,58.731,58.7902,90324.0
2024-12-31 15:10:00,59.6,59.61,59.46,59.5,111141.0,58.7803,58.7902,58.6423,58.6817,111141.0
2024-12-31 15:20:00,59.49,59.56,59.46,59.55,95304.0,58.6719,58.7409,58.6423,58.731,95304.0
2024-12-31 15:30:00,59.56,59.62,59.53,59.56,147948.0,58.7409,58.8001,58.7113,58.7409,147948.0
2024-12-31 15:40:00,59.56,59.62,59.49,59.62,145642.0,58.7409,58.8001,58.6719,58.8001,145642.0
2024-12-31 15:50:00,59.6,59.79,59.58,59.73,536787.0,58.7803,58.9677,58.7606,58.9086,536787.0
2025-01-02 09:30:00,60.0,60.24,59.95,59.99,292402.0,59.1748,59.4115,59.1255,59.165,292402.0
2025-01-02 09:40:00,60.0,60.03,59.88,59.9,117910.0,59.1748,59.2044,59.0565,59.0762,117910.0
2025-01-02 09:50:00,59.89,59.9,59.74,59.81,117855.0,59.0664,59.0762,58.9184,58.9875,117855.0
2025-01-02 10:00:00,59.81,59.88,59.75,59.84,110610.0,58.9875,59.0565,58.9283,59.017,110610.0
2025-01-02 10:10:00,59.85,59.97,59.79,59.91,236285.0,59.0269,59.1453,58.9677,59.0861,236285.0
2025-01-02 10:20:00,59.93,59.96,59.83,59.89,90549.0,59.1058,59.1354,59.0072,59.0664,90549.0
2025-01-02 10:30:00,59.88,59.97,59.86,59.95,108818.0,59.0565,59.1453,59.0368,59.1255,108818.0
2025-01-02 10:40:00,59.94,60.07,59.93,59.97,71411.0,59.1157,59.2439,59.1058,59.1453,71411.0
2025-01-02 10:50:00,59.98,59.99,59.87,59.88,69964.0,59.1551,59.165,59.0466,59.0565,69964.0
2025-01-02 11:00:00,59.89,59.92,59.67,59.68,94958.0,59.0664,59.0959,58.8494,58.8592,94958.0
2025-01-02 11:10:00,59.68,59.81,59.67,59.8,179125.0,58.8592,58.9875,58.8494,58.9776,179125.0
2025-01-02 11:20:00,59.8,59.8,59.68,59.75,67393.0,58.9776,58.9776,58.8592,58.9283,67393.0
2025-01-02 11:30:00,59.76,59.82,59.73,59.81,70310.0,58.9381,58.9973,58.9086,58.9875,70310.0
2025-01-02 11:40:00,59.81,59.83,59.7,59.73,82620.0,58.9875,59.0072,58.879,58.9086,82620.0
2025-01-02 11:50:00,59.73,59.75,59.67,59.7,67871.0,58.9086,58.9283,58.8494,58.879,67871.0
2025-01-02 12:00:00,59.71,59.74,59.69,59.74,59540.0,58.8888,58.9184,58.8691,58.9184,59540.0
2025-01-02 12:10:00,59.74,59.78,59.7,59.72,62215.0,58.9184,58.9579,58.879,58.8987,62215.0
2025-01-02 12:20:00,59.71,59.72,59.59,59.63,77937.0,58.8888,58.8987,58.7705,58.8099,77937.0
2025-01-02 12:30:00,59.62,59.63,59.54,59.54,75739.0,58.8001,58.8099,58.7212,58.7212,75739.0
2025-01-02 12:40:00,59.54,59.59,59.5,59.56,62064.0,58.7212,58.7705,58.6817,58.7409,62064.0
2025-01-02 12:50:00,59.56,59.59,59.51,59.57,54149.0,58.7409,58.7705,58.6916,58.7508,54149.0
2025-01-02 13:00:00,59.56,59.56,59.48,59.55,76684.0,58.7409,58.7409,58.662,58.731,76684.0
2025-01-02 13:10:00,59.54,59.56,59.45,59.49,74163.0,58.7212,58.7409,58.6324,58.6719,74163.0
2025-01-02 13:20:00,59.48,59.5,59.4,59.44,77750.0,58.662,58.6817,58.5831,58.6225,77750.0
2025-01-02 13:30:00,59.44,59.44,59.37,59.39,139712.0,58.6225,58.6225,58.5535,58.5732,139712.0
2025-01-02 13:40:00,59.39,59.44,59.35,59.39,75981.0,58.5732,58.6225,58.5338,58.5732,75981.0
2025-01-02 13:50:00,59.39,59.41,59.28,59.39,68730.0,58.5732,58.593,58.4647,58.5732,68730.0
2025-01-02 14:00:00,59.39,59.42,59.32,59.38,64153.0,58.5732,58.6028,58.5042,58.5634,64153.0
2025-01-02 14:10:00,59.38,59.39,59.33,59.36,93385.0,58.5634,58.5732,58.5141,58.5436,93385.0
2025-01-02 14:20:00,59.36,59.43,59.32,59.42,73006.0,58.5436,58.6127,58.5042,58.6028,73006.0
2025-01-02 14:30:00,59.42,59.42,59.34,59.38,62978.0,58.6028,58.6028,58.5239,58.5634,62978.0
2025-01-02 14:40:00,59.38,59.43,59.35,59.42,74431.0,58.5634,58.6127,58.5338,58.6028,74431.0
2025-01-02 14:50:00,59.42,59.47,59.34,59.35,74122.0,58.6028,58.6521,58.5239,58.5338,74122.0
2025-01-02 15:00:00,59.35,59.47,59.35,59.46,78789.0,58.5338,58.6521,58.5338,58.6423,78789.0
2025-01-02 15:10:00,59.46,59.52,59.45,59.5,99091.0,58.6423,58.7014,58.6324,58.6817,99091.0
2025-01-02 15:20:00,59.51,59.56,59.48,59.55,133386.0,58.6916,58.7409,58.662,58.731,133386.0
2025-01-02 15:30:00,59.55,59.56,59.44,59.53,186277.0,58.731,58.7409,58.6225,58.7113,186277.0
2025-01-02 15:40:00,59.52,59.59,59.51,59.52,124786.0,58.7014,58.7705,58.6916,58.7014,124786.0
2025-01-02 15:50:00,59.53,59.57,59.43,59.48,462798.0,58.7113,58.7508,58.6127,58.662,462798.0
2025-01-03 09:30:00,59.88,59.98,59.57,59.74,286685.0,59.0565,59.1551,58.7508,58.9184,286685.0
2025-01-03 09:40:00,59.74,59.77,59.53,59.62,141472.0,58.9184,58.948,58.7113,58.8001,141472.0
2025-01-03 09:50:00,59.6,59.63,59.52,59.6,102139.0,58.7803,58.8099,58.7014,58.7803,102139.0
2025-01-03 10:00:00,59.59,59.71,59.59,59.64,106671.0,58.7705,58.8888,58.7705,58.8198,106671.0
2025-01-03 10:10:00,59.65,59.71,59.61,59.65,165010.0,58.8297,58.8888,58.7902,58.8297,165010.0
2025-01-03 10:20:00,59.66,59.74,59.61,59.71,88318.0,58.8395,58.9184,58.7902,58.8888,88318.0
2025-01-03 10:30:00,59.68,59.75,59.66,59.73,111275.0,58.8592,58.9283,58.8395,58.9086,111275.0
2025-01-03 10:40:00,59.73,59.87,59.73,59.8,150340.0,58.9086,59.0466,58.9086,58.9776,150340.0
2025-01-03 10:50:00,59.8,59.92,59.79,59.9,95282.0,58.9776,59.0959,58.9677,59.0762,95282.0
2025-01-03 11:00:00,59.91,59.92,59.87,59.92,77594.0,59.0861,59.0959,59.0466,59.0959,77594.0
2025-01-03 11:10:00,59.93,59.95,59.85,59.95,71272.0,59.1058,59.1255,59.0269,59.1255,71272.0
2025-01-03 11:20:00,59.94,60.04,59.93,60.02,86780.0,59.1157,59.2143,59.1058,59.1946,86780.0
2025-01-03 11:30:00,60.02,60.11,60.0,60.08,47720.0,59.1946,59.2833,59.1748,59.2537,47720.0
2025-01-03 11:40:00,60.08,60.13,60.07,60.1,44007.0,59.2537,59.303,59.2439,59.2735,44007.0
2025-01-03 11:50:00,60.09,60.12,60.04,60.05,43180.0,59.2636,59.2932,59.2143,59.2242,43180.0
2025-01-03 12:00:00,60.05,60.08,60.01,60.04,30897.0,59.2242,59.2537,59.1847,59.2143,30897.0
2025-01-03 12:10:00,60.03,60.04,59.97,59.98,71472.0,59.2044,59.2143,59.1453,59.1551,71472.0
2025-01-03 12:20:00,59.98,60.03,59.95,59.95,65363.0,59.1551,59.2044,59.1255,59.1255,65363.0
2025-01-03 12:30:00,59.96,60.0,59.94,59.98,65787.0,59.1354,59.1748,59.1157,59.1551,65787.0
2025-01-03 12:40:00,59.97,60.02,59.96,60.01,76926.0,59.1453,59.1946,59.1354,59.1847,76926.0
2025-01-03 12:50:00,60.0,60.02,59.97,60.0,37485.0,59.1748,59.1946,59.1453,59.1748,37485.0
2025-01-03 13:00:00,59.99,60.0,59.95,59.98,68236.0,59.165,59.1748,59.1255,59.1551,68236.0
2025-01-03 13:10:00,59.98,60.02,59.97,60.0,93230.0,59.1551,59.1946,59.1453,59.1748,93230.0
2025-01-03 13:20:00,60.0,60.03,59.97,60.02,52710.0,59.1748,59.2044,59.1453,59.1946,52710.0
2025-01-03 13:30:00,60.03,60.04,59.98,60.01,59088.0,59.2044,59.2143,59.1551,59.1847,59088.0
2025-01-03 13:40:00,60.0,60.02,59.97,60.01,58047.0,59.1748,59.1946,59.1453,59.1847,58047.0
2025-01-03 13:50:00,60.01,60.01,59.95,59.96,73208.0,59.1847,59.1847,59.1255,59.1354,73208.0
2025-01-03 14:00:00,59.96,60.01,59.94,60.0,96640.0,59.1354,59.1847,59.1157,59.1748,96640.0
2025-01-03 14:10:00,60.01,60.02,59.94,59.98,56705.0,59.1847,59.1946,59.1157,59.1551,56705.0
2025-01-03 14:20:00,59.98,60.03,59.97,60.02,75113.0,59.1551,59.2044,59.1453,59.1946,75113.0
2025-01-03 14:30:00,60.02,60.05,60.01,60.01,35727.0,59.1946,59.2242,59.1847,59.1847,35727.0
2025-01-03 14:40:00,60.02,60.02,60.01,60.01,38104.0,59.1946,59.1946,59.1847,59.1847,38104.0
2025-01-03 14:50:00,60.02,60.03,59.99,60.01,120717.0,59.1946,59.2044,59.165,59.1847,120717.0
2025-01-03 15:00:00,60.0,60.08,59.97,60.04,116136.0,59.1748,59.2537,59.1453,59.2143,116136.0
2025-01-03 15:10:00,60.04,60.05,60.01,60.03,52438.0,59.2143,59.2242,59.1847,59.2044,52438.0
2025-01-03 15:20:00,60.03,60.1,60.01,60.09,80440.0,59.2044,59.2735,59.1847,59.2636,80440.0
2025-01-03 15:30:00,60.08,60.11,60.06,60.09,142484.0,59.2537,59.2833,59.234,59.2636,142484.0
2025-01-03 15:40:00,60.09,60.09,59.97,60.02,148644.0,59.2636,59.2636,59.1453,59.1946,148644.0
2025-01-03 15:50:00,60.01,60.01,59.85,59.87,736791.0,59.1847,59.1847,59.0269,59.0466,736791.0
2025-01-06 09:30:00,59.59,59.69,59.03,59.21,455528.0,58.7705,58.8691,58.2182,58.3957,455528.0
2025-01-06 09:40:00,59.2,59.41,59.13,59.3,164530.0,58.3858,58.593,58.3168,58.4845,164530.0
2025-01-06 09:50:00,59.29,59.32,59.19,59.22,97479.0,58.4746,58.5042,58.376,58.4056,97479.0
2025-01-06 10:00:00,59.22,59.35,59.17,59.26,162749.0,58.4056,58.5338,58.3563,58.445,162749.0
2025-01-06 10:10:00,59.24,59.33,59.08,59.15,260697.0,58.4253,58.5141,58.2675,58.3365,260697.0
2025-01-06 10:20:00,59.14,59.16,58.96,59.0,137047.0,58.3267,58.3464,58.1491,58.1886,137047.0
2025-01-06 10:30:00,59.0,59.14,58.99,59.11,149649.0,58.1886,58.3267,58.1787,58.2971,149649.0
2025-01-06 10:40:00,59.11,59.2,59.07,59.13,121867.0,58.2971,58.3858,58.2576,58.3168,121867.0
2025-01-06 10:50:00,59.13,59.26,59.0,59.22,177670.0,58.3168,58.445,58.1886,58.4056,177670.0
2025-01-06 11:00:00,59.22,59.3,59.0,59.05,369812.0,58.4056,58.4845,58.1886,58.2379,369812.0
2025-01-06 11:10:00,59.05,59.25,59.02,59.2,117986.0,58.2379,58.4352,58.2083,58.3858,117986.0
2025-01-06 11:20:00,59.2,59.21,59.12,59.13,95584.0,58.3858,58.3957,58.3069,58.3168,95584.0
2025-01-06 11:30:00,59.14,59.21,59.03,59.04,79357.0,58.3267,58.3957,58.2182,58.228,79357.0
2025-01-06 11:40:00,59.03,59.18,58.99,59.18,93754.0,58.2182,58.3661,58.1787,58.3661,93754.0
2025-01-06 11:50:00,59.18,59.18,59.09,59.12,81099.0,58.3661,58.3661,58.2774,58.3069,81099.0
2025-01-06 12:00:00,59.12,59.14,58.99,59.01,61733.0,58.3069,58.3267,58.1787,58.1985,61733.0
2025-01-06 12:10:00,59.02,59.04,58.98,59.02,68089.0,58.2083,58.228,58.1689,58.2083,68089.0
2025-01-06 12:20:00,59.02,59.02,58.94,58.95,101352.0,58.2083,58.2083,58.1294,58.1393,101352.0
2025-01-06 12:30:00,58.95,58.96,58.88,58.95,92187.0,58.1393,58.1491,58.0702,58.1393,92187.0
2025-01-06 12:40:00,58.95,58.97,58.9,58.92,78766.0,58.1393,58.159,58.09,58.1097,78766.0
2025-01-06 12:50:00,58.91,58.92,58.79,58.8,68566.0,58.0998,58.1097,57.9815,57.9913,68566.0
2025-01-06 13:00:00,58.81,58.84,58.64,58.68,94128.0,58.0012,58.0308,57.8335,57.873,94128.0
2025-01-06 13:10:00,58.68,58.71,58.65,58.66,66740.0,57.873,57.9026,57.8434,57.8533,66740.0
2025-01-06 13:20:00,58.66,58.67,58.59,58.6,77547.0,57.8533,57.8631,57.7842,57.7941,77547.0
2025-01-06 13:30:00,58.61,58.7,58.6,58.69,98993.0,57.804,57.8927,57.7941,57.8829,98993.0
2025-01-06 13:40:00,58.68,58.7,58.6,58.66,90740.0,57.873,57.8927,57.7941,57.8533,90740.0
2025-01-06 13:50:00,58.67,58.74,58.66,58.72,83192.0,57.8631,57.9322,57.8533,57.9124,83192.0
2025-01-06 14:00:00,58.72,58.75,58.61,58.61,126115.0,57.9124,57.942,57.804,57.804,126115.0
2025-01-06 14:10:00,58.61,58.66,58.59,58.6,112096.0,57.804,57.8533,57.7842,57.7941,112096.0
2025-01-06 14:20:00,58.6,58.63,58.46,58.46,109432.0,57.7941,57.8237,57.656,57.656,109432.0
2025-01-06 14:30:00,58.46,58.49,58.41,58.44,107085.0,57.656,57.6856,57.6067,57.6363,107085.0
2025-01-06 14:40:00,58.44,58.5,58.42,58.5,96863.0,57.6363,57.6955,57.6166,57.6955,96863.0
2025-01-06 14:50:00,58.5,58.5,58.33,58.37,88689.0,57.6955,57.6955,57.5278,57.5673,88689.0
2025-01-06 15:00:00,58.37,58.44,58.33,58.34,113498.0,57.5673,57.6363,57.5278,57.5377,113498.0
2025-01-06 15:10:00,58.35,58.37,58.25,58.26,100296.0,57.5475,57.5673,57.4489,57.4588,100296.0
2025-01-06 15:20:00,58.27,58.29,58.19,58.21,140888.0,57.4686,57.4884,57.3897,57.4095,140888.0
2025-01-06 15:30:00,58.21,58.24,58.17,58.21,152003.0,57.4095,57.439,57.37,57.4095,152003.0
2025-01-06 15:40:00,58.22,58.23,58.13,58.21,251294.0,57.4193,57.4292,57.3306,57.4095,251294.0
2025-01-06 15:50:00,58.21,58.28,58.12,58.23,762382.0,57.4095,57.4785,57.3207,57.4292,762382.0
2025-01-07 09:30:00,57.76,58.55,57.76,58.48,468029.0,56.9656,57.7448,56.9656,57.6757,468029.0
2025-01-07 09:40:00,58.48,58.62,58.39,58.62,202265.0,57.6757,57.8138,57.587,57.8138,202265.0
2025-01-07 09:50:00,58.62,58.78,58.48,58.76,125607.0,57.8138,57.9716,57.6757,57.9519,125607.0
2025-01-07 10:00:00,58.74,58.88,58.62,58.72,197701.0,57.9322,58.0702,57.8138,57.9124,197701.0
2025-01-07 10:10:00,58.76,58.88,58.7,58.83,169548.0,57.9519,58.0702,57.8927,58.0209,169548.0
2025-01-07 10:20:00,58.84,58.99,58.81,58.99,128949.0,58.0308,58.1787,58.0012,58.1787,128949.0
2025-01-07 10:30:00,58.98,59.11,58.95,59.05,170899.0,58.1689,58.2971,58.1393,58.2379,170899.0
2025-01-07 10:40:00,59.04,59.04,58.86,58.88,120300.0,58.228,58.228,58.0505,58.0702,120300.0
2025-01-07 10:50:00,58.88,58.95,58.75,58.87,102062.0,58.0702,58.1393,57.942,58.0604,102062.0
2025-01-07 11:00:00,58.87,58.93,58.73,58.75,107249.0,58.0604,58.1196,57.9223,57.942,107249.0
2025-01-07 11:10:00,58.74,58.76,58.64,58.68,160758.0,57.9322,57.9519,57.8335,57.873,160758.0
2025-01-07 11:20:00,58.69,58.77,58.56,58.69,123473.0,57.8829,57.9618,57.7546,57.8829,123473.0
2025-01-07 11:30:00,58.69,58.76,58.61,58.69,90557.0,57.8829,57.9519,57.804,57.8829,90557.0
2025-01-07 11:40:00,58.69,58.75,58.65,58.73,73403.0,57.8829,57.942,57.8434,57.9223,73403.0
2025-01-07 11:50:00,58.73,58.74,58.6,58.63,88032.0,57.9223,57.9322,57.7941,57.8237,88032.0
2025-01-07 12:00:00,58.63,58.77,58.62,58.73,123258.0,57.8237,57.9618,57.8138,57.9223,123258.0
2025-01-07 12:10:00,58.75,58.91,58.72,58.91,72840.0,57.942,58.0998,57.9124,58.0998,72840.0
2025-01-07 12:20:00,58.9,58.91,58.8,58.83,83081.0,58.09,58.0998,57.9913,58.0209,83081.0
2025-01-07 12:30:00,58.83,58.88,58.77,58.8,71665.0,58.0209,58.0702,57.9618,57.9913,71665.0
2025-01-07 12:40:00,58.8,58.8,58.73,58.74,55815.0,57.9913,57.9913,57.9223,57.9322,55815.0
2025-01-07 12:50:00,58.74,58.8,58.71,58.8,89114.0,57.9322,57.9913,57.9026,57.9913,89114.0
2025-01-07 13:00:00,58.8,58.8,58.73,58.78,63817.0,57.9913,57.9913,57.9223,57.9716,63817.0
2025-01-07 13:10:00,58.78,58.78,58.72,58.76,75972.0,57.9716,57.9716,57.9124,57.9519,75972.0
2025-01-07 13:20:00,58.76,58.82,58.73,58.82,98703.0,57.9519,58.0111,57.9223,58.0111,98703.0
2025-01-07 13:30:00,58.82,58.83,58.73,58.73,75288.0,58.0111,58.0209,57.9223,57.9223,75288.0
2025-01-07 13:40:00,58.74,58.74,58.67,58.7,75064.0,57.9322,57.9322,57.8631,57.8927,75064.0
2025-01-07 13:50:00,58.7,58.71,58.63,58.66,153525.0,57.8927,57.9026,57.8237,57.8533,153525.0
2025-01-07 14:00:00,58.66,58.66,58.53,58.54,73043.0,57.8533,57.8533,57.7251,57.7349,73043.0
2025-01-07 14:10:00,58.54,58.58,58.49,58.55,121032.0,57.7349,57.7744,57.6856,57.7448,121032.0
2025-01-07 14:20:00,58.56,58.62,58.55,58.57,155427.0,57.7546,57.8138,57.7448,57.7645,155427.0
2025-01-07 14:30:00,58.58,58.58,58.5,58.51,95876.0,57.7744,57.7744,57.6955,57.7053,95876.0
2025-01-07 14:40:00,58.51,58.55,58.5,58.54,74896.0,57.7053,57.7448,57.6955,57.7349,74896.0
2025-01-07 14:50:00,58.54,58.57,58.45,58.49,141209.0,57.7349,57.7645,57.6462,57.6856,141209.0
2025-01-07 15:00:00,58.49,58.52,58.42,58.49,138193.0,57.6856,57.7152,57.6166,57.6856,138193.0
2025-01-07 15:10:00,58.48,58.54,58.44,58.45,111968.0,57.6757,57.7349,57.6363,57.6462,111968.0
2025-01-07 15:20:00,58.46,58.46,58.34,58.37,116703.0,57.656,57.656,57.5377,57.5673,116703.0
2025-01-07 15:30:00,58.37,58.4,58.33,58.36,299693.0,57.5673,57.5968,57.5278,57.5574,299693.0
2025-01-07 15:40:00,58.36,58.43,58.29,58.36,164163.0,57.5574,57.6264,57.4884,57.5574,164163.0
2025-01-07 15:50:00,58.36,58.41,58.26,58.3,608493.0,57.5574,57.6067,57.4588,57.4982,608493.0
2025-01-08 09:30:00,58.2,58.29,57.89,57.97,356530.0,57.3996,57.4884,57.0939,57.1728,356530.0
2025-01-08 09:40:00,57.97,58.05,57.67,57.74,197682.0,57.1728,57.2517,56.8769,56.9459,197682.0
2025-01-08 09:50:00,57.74,57.91,57.68,57.7,157874.0,56.9459,57.1136,56.8867,56.9065,157874.0
2025-01-08 10:00:00,57.7,57.99,57.68,57.96,256280.0,56.9065,57.1925,56.8867,57.1629,256280.0
2025-01-08 10:10:00,57.97,58.18,57.93,58.14,218839.0,57.1728,57.3799,57.1333,57.3404,218839.0
2025-01-08 10:20:00,58.15,58.22,58.07,58.09,246486.0,57.3503,57.4193,57.2714,57.2911,246486.0
2025-01-08 10:30:00,58.09,58.22,58.07,58.13,142380.0,57.2911,57.4193,57.2714,57.3306,142380.0
2025-01-08 10:40:00,58.13,58.31,58.09,58.3,94377.0,57.3306,57.5081,57.2911,57.4982,94377.0
2025-01-08 10:50:00,58.29,58.31,58.24,58.28,93102.0,57.4884,57.5081,57.439,57.4785,93102.0
2025-01-08 11:00:00,58.29,58.38,58.23,58.23,90132.0,57.4884,57.5771,57.4292,57.4292,90132.0
2025-01-08 11:10:00,58.22,58.25,58.12,58.13,67650.0,57.4193,57.4489,57.3207,57.3306,67650.0
2025-01-08 11:20:00,58.13,58.19,58.12,58.17,88871.0,57.3306,57.3897,57.3207,57.37,88871.0
2025-01-08 11:30:00,58.17,58.2,58.11,58.19,62998.0,57.37,57.3996,57.3108,57.3897,62998.0
2025-01-08 11:40:00,58.18,58.2,58.11,58.17,65049.0,57.3799,57.3996,57.3108,57.37,65049.0
2025-01-08 11:50:00,58.17,58.18,58.09,58.14,74649.0,57.37,57.3799,57.2911,57.3404,74649.0
2025-01-08 12:00:00,58.14,58.18,58.1,58.12,145085.0,57.3404,57.3799,57.301,57.3207,145085.0
2025-01-08 12:10:00,58.11,58.18,58.1,58.16,108217.0,57.3108,57.3799,57.301,57.3601,108217.0
2025-01-08 12:20:00,58.16,58.3,58.14,58.25,124663.0,57.3601,57.4982,57.3404,57.4489,124663.0
2025-01-08 12:30:00,58.25,58.27,58.14,58.19,71864.0,57.4489,57.4686,57.3404,57.3897,71864.0
2025-01-08 12:40:00,58.19,58.26,58.15,58.16,116815.0,57.3897,57.4588,57.3503,57.3601,116815.0
2025-01-08 12:50:00,58.17,58.19,58.15,58.17,55457.0,57.37,57.3897,57.3503,57.37,55457.0
2025-01-08 13:00:00,58.18,58.21,58.01,58.1,143415.0,57.3799,57.4095,57.2122,57.301,143415.0
2025-01-08 13:10:00,58.1,58.12,58.02,58.08,160544.0,57.301,57.3207,57.2221,57.2812,160544.0
2025-01-08 13:20:00,58.08,58.08,57.93,57.99,126344.0,57.2812,57.2812,57.1333,57.1925,126344.0
2025-01-08 13:30:00,58.0,58.06,57.98,58.01,166036.0,57.2023,57.2615,57.1826,57.2122,166036.0
2025-01-08 13:40:00,58.01,58.07,57.95,57.97,157092.0,57.2122,57.2714,57.153,57.1728,157092.0
2025-01-08 13:50:00,57.97,57.99,57.74,57.79,125662.0,57.1728,57.1925,56.9459,56.9952,125662.0
2025-01-08 14:00:00,57.79,57.96,57.78,57.91,166086.0,56.9952,57.1629,56.9854,57.1136,166086.0
2025-01-08 14:10:00,57.9,57.94,57.86,57.94,108851.0,57.1037,57.1432,57.0643,57.1432,108851.0
2025-01-08 14:20:00,57.95,58.13,57.95,58.12,92278.0,57.153,57.3306,57.153,57.3207,92278.0
2025-01-08 14:30:00,58.12,58.16,58.05,58.13,75998.0,57.3207,57.3601,57.2517,57.3306,75998.0
2025-01-08 14:40:00,58.12,58.15,58.08,58.12,63207.0,57.3207,57.3503,57.2812,57.3207,63207.0
2025-01-08 14:50:00,58.12,58.16,58.09,58.13,72105.0,57.3207,57.3601,57.2911,57.3306,72105.0
2025-01-08 15:00:00,58.13,58.24,58.07,58.23,191795.0,57.3306,57.439,57.2714,57.4292,191795.0
2025-01-08 15:10:00,58.23,58.29,58.22,58.27,129538.0,57.4292,57.4884,57.4193,57.4686,129538.0
2025-01-08 15:20:00,58.28,58.3,58.23,58.29,111626.0,57.4785,57.4982,57.4292,57.4884,111626.0
2025-01-08 15:30:00,58.29,58.3,58.17,58.21,174518.0,57.4884,57.4982,57.37,57.4095,174518.0
2025-01-08 15:40:00,58.21,58.35,58.19,58.33,245048.0,57.4095,57.5475,57.3897,57.5278,245048.0
2025-01-08 15:50:00,58.33,58.37,58.25,58.29,501370.0,57.5278,57.5673,57.4489,57.4884,501370.0
2025-01-10 09:30:00,57.56,58.22,57.51,58.06,469393.0,56.7684,57.4193,56.7191,57.2615,469393.0
2025-01-10 09:40:00,58.07,58.12,57.94,58.04,204746.0,57.2714,57.3207,57.1432,57.2418,204746.0
2025-01-10 09:50:00,58.01,58.01,57.85,57.94,134643.0,57.2122,57.2122,57.0544,57.1432,134643.0
2025-01-10 10:00:00,57.94,57.95,57.76,57.82,151489.0,57.1432,57.153,56.9656,57.0248,151489.0
2025-01-10 10:10:00,57.82,57.85,57.56,57.58,166798.0,57.0248,57.0544,56.7684,56.7881,166798.0
2025-01-10 10:20:00,57.58,57.61,57.38,57.4,149450.0,56.7881,56.8177,56.5909,56.6106,149450.0
2025-01-10 10:30:00,57.41,57.42,57.12,57.12,166982.0,56.6205,56.6303,56.3344,56.3344,166982.0
2025-01-10 10:40:00,57.11,57.12,56.93,57.0,205956.0,56.3246,56.3344,56.1471,56.2161,205956.0
2025-01-10 10:50:00,57.01,57.13,56.94,57.12,282041.0,56.226,56.3443,56.1569,56.3344,282041.0
2025-01-10 11:00:00,57.11,57.15,57.03,57.14,207747.0,56.3246,56.364,56.2457,56.3542,207747.0
2025-01-10 11:10:00,57.13,57.22,57.08,57.11,187126.0,56.3443,56.4331,56.295,56.3246,187126.0
2025-01-10 11:20:00,57.1,57.1,57.01,57.02,143785.0,56.3147,56.3147,56.226,56.2358,143785.0
2025-01-10 11:30:00,57.02,57.02,56.9,56.95,109474.0,56.2358,56.2358,56.1175,56.1668,109474.0
2025-01-10 11:40:00,56.94,57.01,56.84,56.97,105674.0,56.1569,56.226,56.0583,56.1865,105674.0
2025-01-10 11:50:00,56.96,57.02,56.84,56.85,292450.0,56.1766,56.2358,56.0583,56.0682,292450.0
2025-01-10 12:00:00,56.85,56.87,56.78,56.79,97765.0,56.0682,56.0879,55.9991,56.009,97765.0
2025-01-10 12:10:00,56.79,56.95,56.77,56.95,102792.0,56.009,56.1668,55.9893,56.1668,102792.0
2025-01-10 12:20:00,56.95,56.95,56.79,56.87,86244.0,56.1668,56.1668,56.009,56.0879,86244.0
2025-01-10 12:30:00,56.87,56.93,56.81,56.84,88321.0,56.0879,56.1471,56.0287,56.0583,88321.0
2025-01-10 12:40:00,56.85,56.91,56.79,56.83,125307.0,56.0682,56.1273,56.009,56.0484,125307.0
2025-01-10 12:50:00,56.83,56.86,56.74,56.76,190402.0,56.0484,56.078,55.9597,55.9794,190402.0
2025-01-10 13:00:00,56.76,56.8,56.7,56.73,154201.0,55.9794,56.0188,55.9202,55.9498,154201.0
2025-01-10 13:10:00,56.73,56.81,56.67,56.76,238155.0,55.9498,56.0287,55.8906,55.9794,238155.0
2025-01-10 13:20:00,56.76,56.76,56.61,56.61,155915.0,55.9794,55.9794,55.8315,55.8315,155915.0
2025-01-10 13:30:00,56.59,56.62,56.51,56.58,199428.0,55.8117,55.8413,55.7328,55.8019,199428.0
2025-01-10 13:40:00,56.59,56.68,56.55,56.61,130763.0,55.8117,55.9005,55.7723,55.8315,130763.0
2025-01-10 13:50:00,56.61,56.63,56.52,56.54,137468.0,55.8315,55.8512,55.7427,55.7624,137468.0
2025-01-10 14:00:00,56.55,56.6,56.46,56.46,137243.0,55.7723,55.8216,55.6835,55.6835,137243.0
2025-01-10 14:10:00,56.47,56.53,56.44,56.53,187174.0,55.6934,55.7526,55.6638,55.7526,187174.0
2025-01-10 14:20:00,56.53,56.62,56.48,56.6,168248.0,55.7526,55.8413,55.7032,55.8216,168248.0
2025-01-10 14:30:00,56.6,56.64,56.52,56.54,108257.0,55.8216,55.861,55.7427,55.7624,108257.0
2025-01-10 14:40:00,56.55,56.61,56.52,56.57,121074.0,55.7723,55.8315,55.7427,55.792,121074.0
2025-01-10 14:50:00,56.58,56.6,56.49,56.53,128416.0,55.8019,55.8216,55.7131,55.7526,128416.0
2025-01-10 15:00:00,56.53,56.54,56.33,56.41,257597.0,55.7526,55.7624,55.5553,55.6342,257597.0
2025-01-10 15:10:00,56.41,56.53,56.33,56.34,283615.0,55.6342,55.7526,55.5553,55.5652,283615.0
2025-01-10 15:20:00,56.35,56.38,56.29,56.34,218125.0,55.575,55.6046,55.5159,55.5652,218125.0
2025-01-10 15:30:00,56.34,56.39,56.3,56.33,241720.0,55.5652,55.6145,55.5257,55.5553,241720.0
2025-01-10 15:40:00,56.33,56.41,56.32,56.39,265788.0,55.5553,55.6342,55.5454,55.6145,265788.0
2025-01-10 15:50:00,56.39,56.39,56.2,56.25,722859.0,55.6145,55.6145,55.4271,55.4764,722859.0
2025-01-13 09:30:00,56.3,56.53,56.11,56.51,496655.0,55.5257,55.7526,55.3383,55.7328,496655.0
2025-01-13 09:40:00,56.52,56.63,56.44,56.54,252952.0,55.7427,55.8512,55.6638,55.7624,252952.0
2025-01-13 09:50:00,56.53,56.54,56.15,56.29,160394.0,55.7526,55.7624,55.3778,55.5159,160394.0
2025-01-13 10:00:00,56.29,56.29,56.08,56.15,252146.0,55.5159,55.5159,55.3087,55.3778,252146.0
2025-01-13 10:10:00,56.16,56.29,56.09,56.19,296775.0,55.3876,55.5159,55.3186,55.4172,296775.0
2025-01-13 10:20:00,56.19,56.22,56.1,56.21,213481.0,55.4172,55.4468,55.3285,55.437,213481.0
2025-01-13 10:30:00,56.21,56.27,55.97,55.99,604419.0,55.437,55.4961,55.2003,55.22,604419.0
2025-01-13 10:40:00,55.99,56.18,55.98,56.04,821172.0,55.22,55.4074,55.2101,55.2693,821172.0
2025-01-13 10:50:00,56.04,56.19,55.97,56.14,982537.0,55.2693,55.4172,55.2003,55.3679,982537.0
2025-01-13 11:00:00,56.14,56.29,56.04,56.27,228884.0,55.3679,55.5159,55.2693,55.4961,228884.0
2025-01-13 11:10:00,56.28,56.36,56.19,56.34,188753.0,55.506,55.5849,55.4172,55.5652,188753.0
2025-01-13 11:20:00,56.34,56.48,56.27,56.28,784117.0,55.5652,55.7032,55.4961,55.506,784117.0
2025-01-13 11:30:00,56.28,56.32,56.16,56.21,131557.0,55.506,55.5454,55.3876,55.437,131557.0
2025-01-13 11:40:00,56.21,56.32,56.18,56.27,119859.0,55.437,55.5454,55.4074,55.4961,119859.0
2025-01-13 11:50:00,56.28,56.29,56.16,56.18,130617.0,55.506,55.5159,55.3876,55.4074,130617.0
2025-01-13 12:00:00,56.2,56.44,56.19,56.43,163416.0,55.4271,55.6638,55.4172,55.6539,163416.0
2025-01-13 12:10:00,56.44,56.51,56.37,56.46,367221.0,55.6638,55.7328,55.5948,55.6835,367221.0
2025-01-13 12:20:00,56.47,56.68,56.46,56.65,213542.0,55.6934,55.9005,55.6835,55.8709,213542.0
2025-01-13 12:30:00,56.65,56.67,56.46,56.47,341542.0,55.8709,55.8906,55.6835,55.6934,341542.0
2025-01-13 12:40:00,56.47,56.55,56.46,56.48,117452.0,55.6934,55.7723,55.6835,55.7032,117452.0
2025-01-13 12:50:00,56.48,56.62,56.47,56.6,158762.0,55.7032,55.8413,55.6934,55.8216,158762.0
2025-01-13 13:00:00,56.6,56.6,56.49,56.53,139663.0,55.8216,55.8216,55.7131,55.7526,139663.0
2025-01-13 13:10:00,56.53,56.59,56.5,56.59,111341.0,55.7526,55.8117,55.723,55.8117,111341.0
2025-01-13 13:20:00,56.59,56.62,56.54,56.56,136376.0,55.8117,55.8413,55.7624,55.7821,136376.0
2025-01-13 13:30:00,56.55,56.61,56.54,56.55,163087.0,55.7723,55.8315,55.7624,55.7723,163087.0
2025-01-13 13:40:00,56.55,56.61,56.5,56.61,176497.0,55.7723,55.8315,55.723,55.8315,176497.0
2025-01-13 13:50:00,56.61,56.67,56.58,56.66,98046.0,55.8315,55.8906,55.8019,55.8808,98046.0
2025-01-13 14:00:00,56.65,56.66,56.45,56.51,160932.0,55.8709,55.8808,55.6737,55.7328,160932.0
2025-01-13 14:10:00,56.51,56.53,56.45,56.45,173885.0,55.7328,55.7526,55.6737,55.6737,173885.0
2025-01-13 14:20:00,56.45,56.52,56.42,56.48,193683.0,55.6737,55.7427,55.6441,55.7032,193683.0
2025-01-13 14:30:00,56.48,56.48,56.32,56.35,282699.0,55.7032,55.7032,55.5454,55.575,282699.0
2025-01-13 14:40:00,56.35,56.37,56.27,56.3,327895.0,55.575,55.5948,55.4961,55.5257,327895.0
2025-01-13 14:50:00,56.3,56.41,56.3,56.33,341351.0,55.5257,55.6342,55.5257,55.5553,341351.0
2025-01-13 15:00:00,56.34,56.54,56.28,56.48,248808.0,55.5652,55.7624,55.506,55.7032,248808.0
2025-01-13 15:10:00,56.48,56.53,56.39,56.46,181246.0,55.7032,55.7526,55.6145,55.6835,181246.0
2025-01-13 15:20:00,56.47,56.48,56.41,56.48,215916.0,55.6934,55.7032,55.6342,55.7032,215916.0
2025-01-13 15:30:00,56.48,56.48,56.3,56.32,360942.0,55.7032,55.7032,55.5257,55.5454,360942.0
2025-01-13 15:40:00,56.33,56.34,56.19,56.23,219166.0,55.5553,55.5652,55.4172,55.4567,219166.0
2025-01-13 15:50:00,56.22,56.3,56.13,56.17,984390.0,55.4468,55.5257,55.3581,55.3975,984390.0
2025-01-14 09:30:00,56.11,56.47,55.98,56.46,509700.0,55.3383,55.6934,55.2101,55.6835,509700.0
2025-01-14 09:40:00,56.45,56.51,56.27,56.45,199690.0,55.6737,55.7328,55.4961,55.6737,199690.0
2025-01-14 09:50:00,56.45,56.57,56.34,56.44,134275.0,55.6737,55.792,55.5652,55.6638,134275.0
2025-01-14 10:00:00,56.44,56.53,56.4,56.47,227054.0,55.6638,55.7526,55.6243,55.6934,227054.0
2025-01-14 10:10:00,56.47,56.58,56.45,56.54,188606.0,55.6934,55.8019,55.6737,55.7624,188606.0
2025-01-14 10:20:00,56.53,56.54,56.38,56.44,128798.0,55.7526,55.7624,55.6046,55.6638,128798.0
2025-01-14 10:30:00,56.44,56.48,56.36,56.47,129014.0,55.6638,55.7032,55.5849,55.6934,129014.0
2025-01-14 10:40:00,56.47,56.49,56.3,56.34,154794.0,55.6934,55.7131,55.5257,55.5652,154794.0
2025-01-14 10:50:00,56.34,56.4,56.2,56.39,173455.0,55.5652,55.6243,55.4271,55.6145,173455.0
2025-01-14 11:00:00,56.39,56.49,56.34,56.42,162110.0,55.6145,55.7131,55.5652,55.6441,162110.0
2025-01-14 11:10:00,56.4,56.47,56.34,56.34,117651.0,55.6243,55.6934,55.5652,55.5652,117651.0
2025-01-14 11:20:00,56.35,56.38,56.29,56.29,101604.0,55.575,55.6046,55.5159,55.5159,101604.0
2025-01-14 11:30:00,56.3,56.34,56.21,56.21,81734.0,55.5257,55.5652,55.437,55.437,81734.0
2025-01-14 11:40:00,56.21,56.23,56.06,56.11,98005.0,55.437,55.4567,55.289,55.3383,98005.0
2025-01-14 11:50:00,56.11,56.14,56.07,56.12,120671.0,55.3383,55.3679,55.2989,55.3482,120671.0
2025-01-14 12:00:00,56.11,56.24,56.11,56.16,153361.0,55.3383,55.4665,55.3383,55.3876,153361.0
2025-01-14 12:10:00,56.16,56.21,56.12,56.17,74127.0,55.3876,55.437,55.3482,55.3975,74127.0
2025-01-14 12:20:00,56.18,56.22,56.15,56.18,66720.0,55.4074,55.4468,55.3778,55.4074,66720.0
2025-01-14 12:30:00,56.18,56.21,56.12,56.18,118602.0,55.4074,55.437,55.3482,55.4074,118602.0
2025-01-14 12:40:00,56.18,56.26,56.16,56.24,106737.0,55.4074,55.4863,55.3876,55.4665,106737.0
2025-01-14 12:50:00,56.24,56.32,56.22,56.23,84133.0,55.4665,55.5454,55.4468,55.4567,84133.0
2025-01-14 13:00:00,56.23,56.36,56.23,56.36,48961.0,55.4567,55.5849,55.4567,55.5849,48961.0
2025-01-14 13:10:00,56.36,56.47,56.31,56.47,149672.0,55.5849,55.6934,55.5356,55.6934,149672.0
2025-01-14 13:20:00,56.47,56.57,56.46,56.54,136706.0,55.6934,55.792,55.6835,55.7624,136706.0
2025-01-14 13:30:00,56.55,56.59,56.5,56.54,159386.0,55.7723,55.8117,55.723,55.7624,159386.0
2025-01-14 13:40:00,56.54,56.56,56.47,56.5,66873.0,55.7624,55.7821,55.6934,55.723,66873.0
2025-01-14 13:50:00,56.5,56.56,56.49,56.54,69080.0,55.723,55.7821,55.7131,55.7624,69080.0
2025-01-14 14:00:00,56.54,56.57,56.48,56.52,117372.0,55.7624,55.792,55.7032,55.7427,117372.0
2025-01-14 14:10:00,56.52,56.58,56.49,56.57,120994.0,55.7427,55.8019,55.7131,55.792,120994.0
2025-01-14 14:20:00,56.57,56.61,56.54,56.54,116055.0,55.792,55.8315,55.7624,55.7624,116055.0
2025-01-14 14:30:00,56.55,56.65,56.54,56.64,90406.0,55.7723,55.8709,55.7624,55.861,90406.0
2025-01-14 14:40:00,56.64,56.67,56.62,56.63,79989.0,55.861,55.8906,55.8413,55.8512,79989.0
2025-01-14 14:50:00,56.63,56.65,56.56,56.59,98252.0,55.8512,55.8709,55.7821,55.8117,98252.0
2025-01-14 15:00:00,56.59,56.62,56.49,56.55,131930.0,55.8117,55.8413,55.7131,55.7723,131930.0
2025-01-14 15:10:00,56.55,56.59,56.52,56.55,138710.0,55.7723,55.8117,55.7427,55.7723,138710.0
2025-01-14 15:20:00,56.55,56.67,56.55,56.66,123234.0,55.7723,55.8906,55.7723,55.8808,123234.0
2025-01-14 15:30:00,56.67,56.84,56.64,56.83,287677.0,55.8906,56.0583,55.861,56.0484,287677.0
2025-01-14 15:40:00,56.84,56.91,56.8,56.87,226172.0,56.0583,56.1273,56.0188,56.0879,226172.0
2025-01-14 15:50:00,56.88,57.11,56.87,57.11,781722.0,56.0977,56.3246,56.0879,56.3246,781722.0
2025-01-15 09:30:00,57.32,57.81,57.15,57.73,438400.0,56.5317,57.015,56.364,56.9361,438400.0
2025-01-15 09:40:00,57.74,57.79,57.48,57.57,172139.0,56.9459,56.9952,56.6895,56.7783,172139.0
2025-01-15 09:50:00,57.56,57.67,57.35,57.35,147640.0,56.7684,56.8769,56.5613,56.5613,147640.0
2025-01-15 10:00:00,57.37,57.41,57.23,57.28,206883.0,56.581,56.6205,56.4429,56.4922,206883.0
2025-01-15 10:10:00,57.28,57.32,57.15,57.22,139788.0,56.4922,56.5317,56.364,56.4331,139788.0
2025-01-15 10:20:00,57.21,57.24,57.08,57.1,137499.0,56.4232,56.4528,56.295,56.3147,137499.0
2025-01-15 10:30:00,57.09,57.2,57.09,57.18,158546.0,56.3049,56.4133,56.3049,56.3936,158546.0
2025-01-15 10:40:00,57.19,57.23,57.0,57.02,136006.0,56.4035,56.4429,56.2161,56.2358,136006.0
2025-01-15 10:50:00,57.03,57.04,56.81,56.92,172093.0,56.2457,56.2555,56.0287,56.1372,172093.0
2025-01-15 11:00:00,56.92,56.98,56.86,56.93,139108.0,56.1372,56.1964,56.078,56.1471,139108.0
2025-01-15 11:10:00,56.93,56.96,56.75,56.77,110498.0,56.1471,56.1766,55.9695,55.9893,110498.0
2025-01-15 11:20:00,56.77,56.83,56.74,56.8,118876.0,55.9893,56.0484,55.9597,56.0188,118876.0
2025-01-15 11:30:00,56.79,56.79,56.67,56.69,87786.0,56.009,56.009,55.8906,55.9104,87786.0
2025-01-15 11:40:00,56.69,56.75,56.68,56.7,70049.0,55.9104,55.9695,55.9005,55.9202,70049.0
2025-01-15 11:50:00,56.7,56.71,56.57,56.6,92026.0,55.9202,55.9301,55.792,55.8216,92026.0
2025-01-15 12:00:00,56.6,56.63,56.56,56.63,111793.0,55.8216,55.8512,55.7821,55.8512,111793.0
2025-01-15 12:10:00,56.63,56.76,56.62,56.73,137734.0,55.8512,55.9794,55.8413,55.9498,137734.0
2025-01-15 12:20:00,56.73,56.77,56.67,56.72,115882.0,55.9498,55.9893,55.8906,55.9399,115882.0
2025-01-15 12:30:00,56.71,56.81,56.71,56.79,92190.0,55.9301,56.0287,55.9301,56.009,92190.0
2025-01-15 12:40:00,56.79,56.83,56.78,56.79,98763.0,56.009,56.0484,55.9991,56.009,98763.0
2025-01-15 12:50:00,56.79,56.79,56.67,56.7,81859.0,56.009,56.009,55.8906,55.9202,81859.0
2025-01-15 13:00:00,56.7,56.76,56.63,56.64,68490.0,55.9202,55.9794,55.8512,55.861,68490.0
2025-01-15 13:10:00,56.64,56.73,56.63,56.73,143059.0,55.861,55.9498,55.8512,55.9498,143059.0
2025-01-15 13:20:00,56.73,56.79,56.72,56.73,84786.0,55.9498,56.009,55.9399,55.9498,84786.0
2025-01-15 13:30:00,56.73,56.91,56.73,56.91,120687.0,55.9498,56.1273,55.9498,56.1273,120687.0
2025-01-15 13:40:00,56.9,56.95,56.83,56.83,103470.0,56.1175,56.1668,56.0484,56.0484,103470.0
2025-01-15 13:50:00,56.85,56.9,56.84,56.88,79790.0,56.0682,56.1175,56.0583,56.0977,79790.0
2025-01-15 14:00:00,56.88,56.89,56.82,56.87,113337.0,56.0977,56.1076,56.0386,56.0879,113337.0
2025-01-15 14:10:00,56.87,56.9,56.81,56.83,78954.0,56.0879,56.1175,56.0287,56.0484,78954.0
2025-01-15 14:20:00,56.83,56.83,56.75,56.81,66146.0,56.0484,56.0484,55.9695,56.0287,66146.0
2025-01-15 14:30:00,56.8,56.87,56.8,56.85,81787.0,56.0188,56.0879,56.0188,56.0682,81787.0
2025-01-15 14:40:00,56.85,56.85,56.76,56.78,161380.0,56.0682,56.0682,55.9794,55.9991,161380.0
2025-01-15 14:50:00,56.78,56.79,56.7,56.77,130933.0,55.9991,56.009,55.9202,55.9893,130933.0
2025-01-15 15:00:00,56.77,56.78,56.66,56.75,202955.0,55.9893,55.9991,55.8808,55.9695,202955.0
2025-01-15 15:10:00,56.75,56.76,56.62,56.63,109995.0,55.9695,55.9794,55.8413,55.8512,109995.0
2025-01-15 15:20:00,56.63,56.66,56.59,56.65,121438.0,55.8512,55.8808,55.8117,55.8709,121438.0
2025-01-15 15:30:00,56.65,56.66,56.6,56.64,226084.0,55.8709,55.8808,55.8216,55.861,226084.0
2025-01-15 15:40:00,56.63,56.68,56.57,56.67,121067.0,55.8512,55.9005,55.792,55.8906,121067.0
2025-01-15 15:50:00,56.66,56.71,56.6,56.65,534181.0,55.8808,55.9301,55.8216,55.8709,534181.0
2025-01-16 09:30:00,56.29,56.44,56.01,56.08,499002.0,55.5159,55.6638,55.2397,55.3087,499002.0
2025-01-16 09:40:00,56.08,56.44,56.08,56.34,137148.0,55.3087,55.6638,55.3087,55.5652,137148.0
2025-01-16 09:50:00,56.34,56.4,56.2,56.4,152413.0,55.5652,55.6243,55.4271,55.6243,152413.0
2025-01-16 10:00:00,56.39,56.55,56.36,56.53,155523.0,55.6145,55.7723,55.5849,55.7526,155523.0
2025-01-16 10:10:00,56.53,56.65,56.51,56.54,188741.0,55.7526,55.8709,55.7328,55.7624,188741.0
2025-01-16 10:20:00,56.53,56.59,56.49,56.59,85370.0,55.7526,55.8117,55.7131,55.8117,85370.0
2025-01-16 10:30:00,56.59,56.72,56.56,56.71,108332.0,55.8117,55.9399,55.7821,55.9301,108332.0
2025-01-16 10:40:00,56.71,56.76,56.64,56.72,102839.0,55.9301,55.9794,55.861,55.9399,102839.0
2025-01-16 10:50:00,56.72,56.77,56.64,56.74,139552.0,55.9399,55.9893,55.861,55.9597,139552.0
2025-01-16 11:00:00,56.73,56.85,56.7,56.83,99791.0,55.9498,56.0682,55.9202,56.0484,99791.0
2025-01-16 11:10:00,56.84,56.87,56.73,56.75,133928.0,56.0583,56.0879,55.9498,55.9695,133928.0
2025-01-16 11:20:00,56.76,56.85,56.73,56.85,99610.0,55.9794,56.0682,55.9498,56.0682,99610.0
2025-01-16 11:30:00,56.84,56.99,56.82,56.97,95348.0,56.0583,56.2062,56.0386,56.1865,95348.0
2025-01-16 11:40:00,56.97,56.99,56.94,56.98,69218.0,56.1865,56.2062,56.1569,56.1964,69218.0
2025-01-16 11:50:00,56.98,57.03,56.95,57.03,82117.0,56.1964,56.2457,56.1668,56.2457,82117.0
2025-01-16 12:00:00,57.03,57.13,57.02,57.1,115122.0,56.2457,56.3443,56.2358,56.3147,115122.0
2025-01-16 12:10:00,57.11,57.19,57.09,57.17,102677.0,56.3246,56.4035,56.3049,56.3838,102677.0
2025-01-16 12:20:00,57.17,57.24,57.14,57.21,148801.0,56.3838,56.4528,56.3542,56.4232,148801.0
2025-01-16 12:30:00,57.21,57.25,57.19,57.21,73493.0,56.4232,56.4627,56.4035,56.4232,73493.0
2025-01-16 12:40:00,57.21,57.24,57.16,57.23,74104.0,56.4232,56.4528,56.3739,56.4429,74104.0
2025-01-16 12:50:00,57.23,57.24,57.18,57.23,93539.0,56.4429,56.4528,56.3936,56.4429,93539.0
2025-01-16 13:00:00,57.23,57.28,57.22,57.27,96098.0,56.4429,56.4922,56.4331,56.4824,96098.0
2025-01-16 13:10:00,57.27,57.34,57.26,57.33,101261.0,56.4824,56.5514,56.4725,56.5416,101261.0
2025-01-16 13:20:00,57.33,57.34,57.28,57.34,93939.0,56.5416,56.5514,56.4922,56.5514,93939.0
2025-01-16 13:30:00,57.33,57.36,57.29,57.33,120116.0,56.5416,56.5711,56.5021,56.5416,120116.0
2025-01-16 13:40:00,57.33,57.34,57.28,57.32,104588.0,56.5416,56.5514,56.4922,56.5317,104588.0
2025-01-16 13:50:00,57.33,57.33,57.26,57.3,154738.0,56.5416,56.5416,56.4725,56.512,154738.0
2025-01-16 14:00:00,57.3,57.41,57.27,57.41,161803.0,56.512,56.6205,56.4824,56.6205,161803.0
2025-01-16 14:10:00,57.41,57.59,57.39,57.59,195995.0,56.6205,56.798,56.6007,56.798,195995.0
2025-01-16 14:20:00,57.59,57.65,57.58,57.64,203899.0,56.798,56.8572,56.7881,56.8473,203899.0
2025-01-16 14:30:00,57.64,57.74,57.63,57.73,169100.0,56.8473,56.9459,56.8374,56.9361,169100.0
2025-01-16 14:40:00,57.73,57.77,57.72,57.75,181853.0,56.9361,56.9755,56.9262,56.9558,181853.0
2025-01-16 14:50:00,57.76,57.82,57.73,57.82,216477.0,56.9656,57.0248,56.9361,57.0248,216477.0
2025-01-16 15:00:00,57.82,57.86,57.77,57.8,195988.0,57.0248,57.0643,56.9755,57.0051,195988.0
2025-01-16 15:10:00,57.79,57.84,57.75,57.8,166823.0,56.9952,57.0445,56.9558,57.0051,166823.0
2025-01-16 15:20:00,57.8,57.91,57.79,57.85,218733.0,57.0051,57.1136,56.9952,57.0544,218733.0
2025-01-16 15:30:00,57.84,58.03,57.84,58.0,257234.0,57.0445,57.2319,57.0445,57.2023,257234.0
2025-01-16 15:40:00,58.0,58.08,57.98,58.02,174950.0,57.2023,57.2812,57.1826,57.2221,174950.0
2025-01-16 15:50:00,58.01,58.07,57.94,58.01,992912.0,57.2122,57.2714,57.1432,57.2122,992912.0
2025-01-17 09:30:00,58.42,58.75,58.23,58.36,1558699.0,57.6166,57.942,57.4292,57.5574,1558699.0
2025-01-17 09:40:00,58.35,58.41,58.09,58.12,262680.0,57.5475,57.6067,57.2911,57.3207,262680.0
2025-01-17 09:50:00,58.11,58.33,58.02,58.33,259286.0,57.3108,57.5278,57.2221,57.5278,259286.0
2025-01-17 10:00:00,58.32,58.42,58.25,58.38,197893.0,57.5179,57.6166,57.4489,57.5771,197893.0
2025-01-17 10:10:00,58.39,58.47,58.23,58.44,249141.0,57.587,57.6659,57.4292,57.6363,249141.0
2025-01-17 10:20:00,58.45,58.66,58.45,58.61,176771.0,57.6462,57.8533,57.6462,57.804,176771.0
2025-01-17 10:30:00,58.62,58.65,58.34,58.39,155596.0,57.8138,57.8434,57.5377,57.587,155596.0
2025-01-17 10:40:00,58.39,58.53,58.27,58.4,323537.0,57.587,57.7251,57.4686,57.5968,323537.0
2025-01-17 10:50:00,58.4,58.43,58.25,58.33,179151.0,57.5968,57.6264,57.4489,57.5278,179151.0
2025-01-17 11:00:00,58.33,58.43,58.32,58.4,145025.0,57.5278,57.6264,57.5179,57.5968,145025.0
2025-01-17 11:10:00,58.4,58.43,58.33,58.42,107897.0,57.5968,57.6264,57.5278,57.6166,107897.0
2025-01-17 11:20:00,58.42,58.56,58.4,58.44,163884.0,57.6166,57.7546,57.5968,57.6363,163884.0
2025-01-17 11:30:00,58.45,58.48,58.38,58.41,161271.0,57.6462,57.6757,57.5771,57.6067,161271.0
2025-01-17 11:40:00,58.41,58.47,58.39,58.44,95371.0,57.6067,57.6659,57.587,57.6363,95371.0
2025-01-17 11:50:00,58.45,58.46,58.3,58.33,134399.0,57.6462,57.656,57.4982,57.5278,134399.0
2025-01-17 12:00:00,58.33,58.43,58.3,58.43,130453.0,57.5278,57.6264,57.4982,57.6264,130453.0
2025-01-17 12:10:00,58.43,58.47,58.42,58.43,121026.0,57.6264,57.6659,57.6166,57.6264,121026.0
2025-01-17 12:20:00,58.43,58.44,58.36,58.39,323757.0,57.6264,57.6363,57.5574,57.587,323757.0
2025-01-17 12:30:00,58.4,58.44,58.37,58.44,101915.0,57.5968,57.6363,57.5673,57.6363,101915.0
2025-01-17 12:40:00,58.44,58.44,58.39,58.41,81094.0,57.6363,57.6363,57.587,57.6067,81094.0
2025-01-17 12:50:00,58.41,58.45,58.4,58.45,87918.0,57.6067,57.6462,57.5968,57.6462,87918.0
2025-01-17 13:00:00,58.44,58.48,58.41,58.43,61037.0,57.6363,57.6757,57.6067,57.6264,61037.0
2025-01-17 13:10:00,58.43,58.45,58.39,58.4,59928.0,57.6264,57.6462,57.587,57.5968,59928.0
2025-01-17 13:20:00,58.4,58.45,58.35,58.36,126419.0,57.5968,57.6462,57.5475,57.5574,126419.0
2025-01-17 13:30:00,58.37,58.41,58.27,58.27,107363.0,57.5673,57.6067,57.4686,57.4686,107363.0
2025-01-17 13:40:00,58.29,58.33,58.28,58.31,99952.0,57.4884,57.5278,57.4785,57.5081,99952.0
2025-01-17 13:50:00,58.32,58.32,58.27,58.28,72864.0,57.5179,57.5179,57.4686,57.4785,72864.0
2025-01-17 14:00:00,58.28,58.33,58.28,58.3,73169.0,57.4785,57.5278,57.4785,57.4982,73169.0
2025-01-17 14:10:00,58.3,58.31,58.26,58.26,113354.0,57.4982,57.5081,57.4588,57.4588,113354.0
2025-01-17 14:20:00,58.26,58.27,58.19,58.19,184311.0,57.4588,57.4686,57.3897,57.3897,184311.0
2025-01-17 14:30:00,58.2,58.2,58.11,58.14,109028.0,57.3996,57.3996,57.3108,57.3404,109028.0
2025-01-17 14:40:00,58.15,58.2,58.08,58.17,150984.0,57.3503,57.3996,57.2812,57.37,150984.0
2025-01-17 14:50:00,58.17,58.18,58.1,58.12,79657.0,57.37,57.3799,57.301,57.3207,79657.0
2025-01-17 15:00:00,58.12,58.18,58.11,58.14,172306.0,57.3207,57.3799,57.3108,57.3404,172306.0
2025-01-17 15:10:00,58.14,58.16,58.11,58.16,129017.0,57.3404,57.3601,57.3108,57.3601,129017.0
2025-01-17 15:20:00,58.16,58.17,58.13,58.16,146356.0,57.3601,57.37,57.3306,57.3601,146356.0
2025-01-17 15:30:00,58.16,58.21,58.15,58.19,151790.0,57.3601,57.4095,57.3503,57.3897,151790.0
2025-01-17 15:40:00,58.18,58.2,58.01,58.02,340835.0,57.3799,57.3996,57.2122,57.2221,340835.0
2025-01-17 15:50:00,58.02,58.02,57.82,57.87,1258391.0,57.2221,57.2221,57.0248,57.0741,1258391.0
2025-01-21 09:30:00,57.34,58.19,57.25,57.86,432424.0,56.5514,57.3897,56.4627,57.0643,432424.0
2025-01-21 09:40:00,57.85,58.06,57.84,57.93,225475.0,57.0544,57.2615,57.0445,57.1333,225475.0
2025-01-21 09:50:00,57.93,58.03,57.76,57.92,236790.0,57.1333,57.2319,56.9656,57.1234,236790.0
2025-01-21 10:00:00,57.94,57.95,57.73,57.83,147096.0,57.1432,57.153,56.9361,57.0347,147096.0
2025-01-21 10:10:00,57.84,57.95,57.74,57.83,170605.0,57.0445,57.153,56.9459,57.0347,170605.0
2025-01-21 10:20:00,57.83,58.07,57.8,57.92,180659.0,57.0347,57.2714,57.0051,57.1234,180659.0
2025-01-21 10:30:00,57.94,58.04,57.78,57.84,139779.0,57.1432,57.2418,56.9854,57.0445,139779.0
2025-01-21 10:40:00,57.83,57.96,57.8,57.96,156200.0,57.0347,57.1629,57.0051,57.1629,156200.0
2025-01-21 10:50:00,57.96,57.97,57.8,57.81,105646.0,57.1629,57.1728,57.0051,57.015,105646.0
2025-01-21 11:00:00,57.8,57.85,57.69,57.7,94245.0,57.0051,57.0544,56.8966,56.9065,94245.0
2025-01-21 11:10:00,57.71,57.83,57.69,57.79,124394.0,56.9163,57.0347,56.8966,56.9952,124394.0
2025-01-21 11:20:00,57.78,57.93,57.73,57.9,94681.0,56.9854,57.1333,56.9361,57.1037,94681.0
2025-01-21 11:30:00,57.91,58.03,57.89,58.01,135931.0,57.1136,57.2319,57.0939,57.2122,135931.0
2025-01-21 11:40:00,58.01,58.02,57.54,57.55,450877.0,57.2122,57.2221,56.7487,56.7585,450877.0
2025-01-21 11:50:00,57.55,57.55,57.45,57.5,101668.0,56.7585,56.7585,56.6599,56.7092,101668.0
2025-01-21 12:00:00,57.51,57.69,57.5,57.62,121287.0,56.7191,56.8966,56.7092,56.8276,121287.0
2025-01-21 12:10:00,57.63,57.7,57.6,57.64,156535.0,56.8374,56.9065,56.8078,56.8473,156535.0
2025-01-21 12:20:00,57.64,57.66,57.49,57.52,150706.0,56.8473,56.867,56.6994,56.7289,150706.0
2025-01-21 12:30:00,57.5,57.58,57.47,57.55,99958.0,56.7092,56.7881,56.6796,56.7585,99958.0
2025-01-21 12:40:00,57.55,57.62,57.54,57.59,84130.0,56.7585,56.8276,56.7487,56.798,84130.0
2025-01-21 12:50:00,57.59,57.61,57.52,57.57,103553.0,56.798,56.8177,56.7289,56.7783,103553.0
2025-01-21 13:00:00,57.57,57.59,57.5,57.59,71142.0,56.7783,56.798,56.7092,56.798,71142.0
2025-01-21 13:10:00,57.59,57.59,57.44,57.51,134784.0,56.798,56.798,56.65,56.7191,134784.0
2025-01-21 13:20:00,57.52,57.57,57.41,57.43,96121.0,56.7289,56.7783,56.6205,56.6402,96121.0
2025-01-21 13:30:00,57.42,57.57,57.42,57.52,108487.0,56.6303,56.7783,56.6303,56.7289,108487.0
2025-01-21 13:40:00,57.53,57.55,57.51,57.52,57115.0,56.7388,56.7585,56.7191,56.7289,57115.0
2025-01-21 13:50:00,57.53,57.54,57.47,57.52,80325.0,56.7388,56.7487,56.6796,56.7289,80325.0
2025-01-21 14:00:00,57.52,57.59,57.5,57.53,104279.0,56.7289,56.798,56.7092,56.7388,104279.0
2025-01-21 14:10:00,57.53,57.67,57.52,57.67,129100.0,56.7388,56.8769,56.7289,56.8769,129100.0
2025-01-21 14:20:00,57.67,57.67,57.57,57.63,193911.0,56.8769,56.8769,56.7783,56.8374,193911.0
2025-01-21 14:30:00,57.62,57.68,57.6,57.64,121783.0,56.8276,56.8867,56.8078,56.8473,121783.0
2025-01-21 14:40:00,57.64,57.67,57.58,57.6,99778.0,56.8473,56.8769,56.7881,56.8078,99778.0
2025-01-21 14:50:00,57.6,57.63,57.58,57.59,109332.0,56.8078,56.8374,56.7881,56.798,109332.0
2025-01-21 15:00:00,57.6,57.7,57.56,57.68,200553.0,56.8078,56.9065,56.7684,56.8867,200553.0
2025-01-21 15:10:00,57.67,57.79,57.65,57.73,205150.0,56.8769,56.9952,56.8572,56.9361,205150.0
2025-01-21 15:20:00,57.73,57.76,57.68,57.75,210023.0,56.9361,56.9656,56.8867,56.9558,210023.0
2025-01-21 15:30:00,57.75,57.77,57.57,57.59,250140.0,56.9558,56.9755,56.7783,56.798,250140.0
2025-01-21 15:40:00,57.59,57.65,57.52,57.58,290480.0,56.798,56.8572,56.7289,56.7881,290480.0
2025-01-21 15:50:00,57.57,57.72,57.5,57.6,1113010.0,56.7783,56.9262,56.7092,56.8078,1113010.0
2025-01-22 09:30:00,57.14,57.47,57.01,57.18,414554.0,56.3542,56.6796,56.226,56.3936,414554.0
2025-01-22 09:40:00,57.2,57.48,57.14,57.33,204771.0,56.4133,56.6895,56.3542,56.5416,204771.0
2025-01-22 09:50:00,57.33,57.47,57.29,57.41,163300.0,56.5416,56.6796,56.5021,56.6205,163300.0
2025-01-22 10:00:00,57.43,57.63,57.38,57.59,174153.0,56.6402,56.8374,56.5909,56.798,174153.0
2025-01-22 10:10:00,57.59,57.77,57.55,57.6,185328.0,56.798,56.9755,56.7585,56.8078,185328.0
2025-01-22 10:20:00,57.6,57.68,57.48,57.55,108353.0,56.8078,56.8867,56.6895,56.7585,108353.0
2025-01-22 10:30:00,57.54,57.54,57.42,57.5,127064.0,56.7487,56.7487,56.6303,56.7092,127064.0
2025-01-22 10:40:00,57.51,57.53,57.18,57.19,194272.0,56.7191,56.7388,56.3936,56.4035,194272.0
2025-01-22 10:50:00,57.19,57.23,57.04,57.11,292312.0,56.4035,56.4429,56.2555,56.3246,292312.0
2025-01-22 11:00:00,57.11,57.18,57.04,57.1,252909.0,56.3246,56.3936,56.2555,56.3147,252909.0
2025-01-22 11:10:00,57.11,57.15,56.95,56.97,611948.0,56.3246,56.364,56.1668,56.1865,611948.0
2025-01-22 11:20:00,56.96,57.06,56.91,57.03,258034.0,56.1766,56.2753,56.1273,56.2457,258034.0
2025-01-22 11:30:00,57.03,57.04,56.81,56.85,134639.0,56.2457,56.2555,56.0287,56.0682,134639.0
2025-01-22 11:40:00,56.85,56.85,56.7,56.76,327789.0,56.0682,56.0682,55.9202,55.9794,327789.0
2025-01-22 11:50:00,56.76,56.77,56.62,56.64,226352.0,55.9794,55.9893,55.8413,55.861,226352.0
2025-01-22 12:00:00,56.64,56.89,56.6,56.67,761749.0,55.861,56.1076,55.8216,55.8906,761749.0
2025-01-22 12:10:00,56.66,56.7,56.55,56.63,123330.0,55.8808,55.9202,55.7723,55.8512,123330.0
2025-01-22 12:20:00,56.62,56.63,56.47,56.5,117896.0,55.8413,55.8512,55.6934,55.723,117896.0
2025-01-22 12:30:00,56.5,56.52,56.32,56.32,152497.0,55.723,55.7427,55.5454,55.5454,152497.0
2025-01-22 12:40:00,56.32,56.41,56.21,56.28,444609.0,55.5454,55.6342,55.437,55.506,444609.0
2025-01-22 12:50:00,56.29,56.36,56.24,56.29,242448.0,55.5159,55.5849,55.4665,55.5159,242448.0
2025-01-22 13:00:00,56.29,56.34,56.22,56.23,283530.0,55.5159,55.5652,55.4468,55.4567,283530.0
2025-01-22 13:10:00,56.23,56.35,56.16,56.26,274395.0,55.4567,55.575,55.3876,55.4863,274395.0
2025-01-22 13:20:00,56.27,56.53,56.24,56.38,221547.0,55.4961,55.7526,55.4665,55.6046,221547.0
2025-01-22 13:30:00,56.38,56.45,56.23,56.28,179275.0,55.6046,55.6737,55.4567,55.506,179275.0
2025-01-22 13:40:00,56.28,56.3,56.21,56.3,122552.0,55.506,55.5257,55.437,55.5257,122552.0
2025-01-22 13:50:00,56.3,56.36,56.24,56.25,278347.0,55.5257,55.5849,55.4665,55.4764,278347.0
2025-01-22 14:00:00,56.25,56.28,56.22,56.28,180189.0,55.4764,55.506,55.4468,55.506,180189.0
2025-01-22 14:10:00,56.28,56.29,56.16,56.16,122993.0,55.506,55.5159,55.3876,55.3876,122993.0
2025-01-22 14:20:00,56.16,56.23,56.13,56.22,154762.0,55.3876,55.4567,55.3581,55.4468,154762.0
2025-01-22 14:30:00,56.22,56.3,56.2,56.27,113162.0,55.4468,55.5257,55.4271,55.4961,113162.0
2025-01-22 14:40:00,56.27,56.35,56.25,56.28,169624.0,55.4961,55.575,55.4764,55.506,169624.0
2025-01-22 14:50:00,56.27,56.31,56.25,56.29,112119.0,55.4961,55.5356,55.4764,55.5159,112119.0
2025-01-22 15:00:00,56.28,56.36,56.23,56.29,260760.0,55.506,55.5849,55.4567,55.5159,260760.0
2025-01-22 15:10:00,56.3,56.36,56.25,56.25,198747.0,55.5257,55.5849,55.4764,55.4764,198747.0
2025-01-22 15:20:00,56.25,56.33,56.23,56.32,171629.0,55.4764,55.5553,55.4567,55.5454,171629.0
2025-01-22 15:30:00,56.32,56.58,56.31,56.48,363089.0,55.5454,55.8019,55.5356,55.7032,363089.0
2025-01-22 15:40:00,56.47,56.59,56.41,56.54,354523.0,55.6934,55.8117,55.6342,55.7624,354523.0
2025-01-22 15:50:00,56.55,56.56,56.26,56.3,967443.0,55.7723,55.7821,55.4863,55.5257,967443.0
2025-01-23 09:30:00,56.54,56.65,56.28,56.38,311133.0,55.7624,55.8709,55.506,55.6046,311133.0
2025-01-23 09:40:00,56.38,56.53,56.28,56.38,182965.0,55.6046,55.7526,55.506,55.6046,182965.0
2025-01-23 09:50:00,56.37,56.44,56.3,56.38,146416.0,55.5948,55.6638,55.5257,55.6046,146416.0
2025-01-23 10:00:00,56.37,56.42,56.26,56.28,125603.0,55.5948,55.6441,55.4863,55.506,125603.0
2025-01-23 10:10:00,56.28,56.36,56.21,56.34,116838.0,55.506,55.5849,55.437,55.5652,116838.0
2025-01-23 10:20:00,56.34,56.36,56.14,56.15,134166.0,55.5652,55.5849,55.3679,55.3778,134166.0
2025-01-23 10:30:00,56.15,56.25,56.1,56.23,112882.0,55.3778,55.4764,55.3285,55.4567,112882.0
2025-01-23 10:40:00,56.23,56.42,56.22,56.4,236399.0,55.4567,55.6441,55.4468,55.6243,236399.0
2025-01-23 10:50:00,56.4,56.56,56.4,56.5,149362.0,55.6243,55.7821,55.6243,55.723,149362.0
2025-01-23 11:00:00,56.51,56.62,56.45,56.48,71850.0,55.7328,55.8413,55.6737,55.7032,71850.0
2025-01-23 11:10:00,56.48,56.55,56.42,56.55,96917.0,55.7032,55.7723,55.6441,55.7723,96917.0
2025-01-23 11:20:00,56.54,56.67,56.54,56.61,75019.0,55.7624,55.8906,55.7624,55.8315,75019.0
2025-01-23 11:30:00,56.62,56.62,56.55,56.57,57833.0,55.8413,55.8413,55.7723,55.792,57833.0
2025-01-23 11:40:00,56.57,56.68,56.54,56.66,95350.0,55.792,55.9005,55.7624,55.8808,95350.0
2025-01-23 11:50:00,56.66,56.7,56.62,56.65,148533.0,55.8808,55.9202,55.8413,55.8709,148533.0
2025-01-23 12:00:00,56.65,56.73,56.65,56.7,84180.0,55.8709,55.9498,55.8709,55.9202,84180.0
2025-01-23 12:10:00,56.7,56.77,56.7,56.75,84263.0,55.9202,55.9893,55.9202,55.9695,84263.0
2025-01-23 12:20:00,56.75,56.86,56.74,56.8,108646.0,55.9695,56.078,55.9597,56.0188,108646.0
2025-01-23 12:30:00,56.8,56.89,56.79,56.87,77364.0,56.0188,56.1076,56.009,56.0879,77364.0
2025-01-23 12:40:00,56.88,56.88,56.74,56.8,84296.0,56.0977,56.0977,55.9597,56.0188,84296.0
2025-01-23 12:50:00,56.8,56.87,56.8,56.83,45858.0,56.0188,56.0879,56.0188,56.0484,45858.0
2025-01-23 13:00:00,56.83,56.88,56.82,56.86,76488.0,56.0484,56.0977,56.0386,56.078,76488.0
2025-01-23 13:10:00,56.86,56.92,56.73,56.74,83303.0,56.078,56.1372,55.9498,55.9597,83303.0
2025-01-23 13:20:00,56.74,56.86,56.73,56.83,121482.0,55.9597,56.078,55.9498,56.0484,121482.0
2025-01-23 13:30:00,56.83,56.87,56.77,56.8,136571.0,56.0484,56.0879,55.9893,56.0188,136571.0
2025-01-23 13:40:00,56.81,56.83,56.72,56.75,83528.0,56.0287,56.0484,55.9399,55.9695,83528.0
2025-01-23 13:50:00,56.73,56.75,56.68,56.75,73596.0,55.9498,55.9695,55.9005,55.9695,73596.0
2025-01-23 14:00:00,56.75,56.82,56.73,56.81,118379.0,55.9695,56.0386,55.9498,56.0287,118379.0
2025-01-23 14:10:00,56.8,56.81,56.76,56.79,71376.0,56.0188,56.0287,55.9794,56.009,71376.0
2025-01-23 14:20:00,56.78,56.84,56.75,56.76,90118.0,55.9991,56.0583,55.9695,55.9794,90118.0
2025-01-23 14:30:00,56.75,56.81,56.71,56.72,96930.0,55.9695,56.0287,55.9301,55.9399,96930.0
2025-01-23 14:40:00,56.72,56.79,56.71,56.78,43150.0,55.9399,56.009,55.9301,55.9991,43150.0
2025-01-23 14:50:00,56.79,56.85,56.78,56.84,142223.0,56.009,56.0682,55.9991,56.0583,142223.0
2025-01-23 15:00:00,56.83,56.88,56.81,56.85,104808.0,56.0484,56.0977,56.0287,56.0682,104808.0
2025-01-23 15:10:00,56.85,56.85,56.78,56.84,132588.0,56.0682,56.0682,55.9991,56.0583,132588.0
2025-01-23 15:20:00,56.83,56.96,56.82,56.9,258774.0,56.0484,56.1766,56.0386,56.1175,258774.0
2025-01-23 15:30:00,56.9,56.93,56.78,56.85,158715.0,56.1175,56.1471,55.9991,56.0682,158715.0
2025-01-23 15:40:00,56.84,56.98,56.84,56.98,149933.0,56.0583,56.1964,56.0583,56.1964,149933.0
2025-01-23 15:50:00,56.98,57.0,56.92,56.94,490173.0,56.1964,56.2161,56.1372,56.1569,490173.0
2025-01-24 09:30:00,56.95,57.23,56.8,57.16,382759.0,56.1668,56.4429,56.0188,56.3739,382759.0
2025-01-24 09:40:00,57.16,57.24,56.93,56.97,123161.0,56.3739,56.4528,56.1471,56.1865,123161.0
2025-01-24 09:50:00,56.97,57.17,56.96,57.17,110800.0,56.1865,56.3838,56.1766,56.3838,110800.0
2025-01-24 10:00:00,57.18,57.36,57.11,57.32,149590.0,56.3936,56.5711,56.3246,56.5317,149590.0
2025-01-24 10:10:00,57.32,57.33,57.16,57.2,196963.0,56.5317,56.5416,56.3739,56.4133,196963.0
2025-01-24 10:20:00,57.2,57.24,57.1,57.21,166839.0,56.4133,56.4528,56.3147,56.4232,166839.0
2025-01-24 10:30:00,57.22,57.48,57.21,57.47,246156.0,56.4331,56.6895,56.4232,56.6796,246156.0
2025-01-24 10:40:00,57.49,57.52,57.4,57.48,140549.0,56.6994,56.7289,56.6106,56.6895,140549.0
2025-01-24 10:50:00,57.48,57.53,57.41,57.47,141185.0,56.6895,56.7388,56.6205,56.6796,141185.0
2025-01-24 11:00:00,57.45,57.56,57.42,57.43,106522.0,56.6599,56.7684,56.6303,56.6402,106522.0
2025-01-24 11:10:00,57.43,57.47,57.36,57.41,103370.0,56.6402,56.6796,56.5711,56.6205,103370.0
2025-01-24 11:20:00,57.41,57.48,57.38,57.42,138409.0,56.6205,56.6895,56.5909,56.6303,138409.0
2025-01-24 11:30:00,57.42,57.44,57.38,57.38,126727.0,56.6303,56.65,56.5909,56.5909,126727.0
2025-01-24 11:40:00,57.38,57.39,57.35,57.36,47100.0,56.5909,56.6007,56.5613,56.5711,47100.0
2025-01-24 11:50:00,57.37,57.42,57.33,57.35,109552.0,56.581,56.6303,56.5416,56.5613,109552.0
2025-01-24 12:00:00,57.34,57.43,57.32,57.41,103559.0,56.5514,56.6402,56.5317,56.6205,103559.0
2025-01-24 12:10:00,57.42,57.43,57.36,57.42,86542.0,56.6303,56.6402,56.5711,56.6303,86542.0
2025-01-24 12:20:00,57.43,57.48,57.43,57.46,129154.0,56.6402,56.6895,56.6402,56.6698,129154.0
2025-01-24 12:30:00,57.45,57.58,57.41,57.57,149197.0,56.6599,56.7881,56.6205,56.7783,149197.0
2025-01-24 12:40:00,57.57,57.59,57.51,57.52,76674.0,56.7783,56.798,56.7191,56.7289,76674.0
2025-01-24 12:50:00,57.52,57.56,57.49,57.49,96544.0,56.7289,56.7684,56.6994,56.6994,96544.0
2025-01-24 13:00:00,57.49,57.51,57.45,57.51,57264.0,56.6994,56.7191,56.6599,56.7191,57264.0
2025-01-24 13:10:00,57.5,57.54,57.45,57.46,80694.0,56.7092,56.7487,56.6599,56.6698,80694.0
2025-01-24 13:20:00,57.46,57.47,57.42,57.46,90552.0,56.6698,56.6796,56.6303,56.6698,90552.0
2025-01-24 13:30:00,57.47,57.51,57.43,57.51,99249.0,56.6796,56.7191,56.6402,56.7191,99249.0
2025-01-24 13:40:00,57.5,57.58,57.47,57.56,115812.0,56.7092,56.7881,56.6796,56.7684,115812.0
2025-01-24 13:50:00,57.56,57.58,57.48,57.54,51435.0,56.7684,56.7881,56.6895,56.7487,51435.0
2025-01-24 14:00:00,57.53,57.61,57.53,57.56,82665.0,56.7388,56.8177,56.7388,56.7684,82665.0
2025-01-24 14:10:00,57.56,57.59,57.54,57.55,116440.0,56.7684,56.798,56.7487,56.7585,116440.0
2025-01-24 14:20:00,57.55,57.57,57.52,57.55,102584.0,56.7585,56.7783,56.7289,56.7585,102584.0
2025-01-24 14:30:00,57.55,57.6,57.55,57.55,84348.0,56.7585,56.8078,56.7585,56.7585,84348.0
2025-01-24 14:40:00,57.55,57.59,57.44,57.45,50113.0,56.7585,56.798,56.65,56.6599,50113.0
2025-01-24 14:50:00,57.45,57.47,57.36,57.47,68798.0,56.6599,56.6796,56.5711,56.6796,68798.0
2025-01-24 15:00:00,57.47,57.56,57.45,57.54,115841.0,56.6796,56.7684,56.6599,56.7487,115841.0
2025-01-24 15:10:00,57.55,57.59,57.53,57.56,139209.0,56.7585,56.798,56.7388,56.7684,139209.0
2025-01-24 15:20:00,57.57,57.62,57.47,57.49,169670.0,56.7783,56.8276,56.6796,56.6994,169670.0
2025-01-24 15:30:00,57.5,57.5,57.39,57.43,80089.0,56.7092,56.7092,56.6007,56.6402,80089.0
2025-01-24 15:40:00,57.42,57.5,57.4,57.47,146983.0,56.6303,56.7092,56.6106,56.6796,146983.0
2025-01-24 15:50:00,57.48,57.52,57.36,57.42,470125.0,56.6895,56.7289,56.5711,56.6303,470125.0
2025-01-27 09:30:00,58.46,59.2,58.37,59.14,602081.0,57.656,58.3858,57.5673,58.3267,602081.0
2025-01-27 09:40:00,59.13,59.28,58.65,58.65,260290.0,58.3168,58.4647,57.8434,57.8434,260290.0
2025-01-27 09:50:00,58.65,58.83,58.38,58.49,337858.0,57.8434,58.0209,57.5771,57.6856,337858.0
2025-01-27 10:00:00,58.49,58.54,58.31,58.38,316465.0,57.6856,57.7349,57.5081,57.5771,316465.0
2025-01-27 10:10:00,58.38,58.41,58.09,58.39,221730.0,57.5771,57.6067,57.2911,57.587,221730.0
2025-01-27 10:20:00,58.36,58.44,58.22,58.27,146343.0,57.5574,57.6363,57.4193,57.4686,146343.0
2025-01-27 10:30:00,58.27,58.31,58.17,58.2,151142.0,57.4686,57.5081,57.37,57.3996,151142.0
2025-01-27 10:40:00,58.19,58.19,57.89,57.9,202188.0,57.3897,57.3897,57.0939,57.1037,202188.0
2025-01-27 10:50:00,57.9,58.01,57.86,57.88,185872.0,57.1037,57.2122,57.0643,57.084,185872.0
2025-01-27 11:00:00,57.87,57.87,57.75,57.8,245467.0,57.0741,57.0741,56.9558,57.0051,245467.0
2025-01-27 11:10:00,57.8,58.08,57.71,58.07,260818.0,57.0051,57.2812,56.9163,57.2714,260818.0
2025-01-27 11:20:00,58.06,58.36,58.04,58.32,314225.0,57.2615,57.5574,57.2418,57.5179,314225.0
2025-01-27 11:30:00,58.33,58.35,58.18,58.25,230704.0,57.5278,57.5475,57.3799,57.4489,230704.0
2025-01-27 11:40:00,58.23,58.3,58.13,58.17,139846.0,57.4292,57.4982,57.3306,57.37,139846.0
2025-01-27 11:50:00,58.19,58.21,58.13,58.15,116722.0,57.3897,57.4095,57.3306,57.3503,116722.0
2025-01-27 12:00:00,58.15,58.23,58.04,58.18,117202.0,57.3503,57.4292,57.2418,57.3799,117202.0
2025-01-27 12:10:00,58.19,58.31,58.18,58.31,83900.0,57.3897,57.5081,57.3799,57.5081,83900.0
2025-01-27 12:20:00,58.3,58.43,58.3,58.4,133461.0,57.4982,57.6264,57.4982,57.5968,133461.0
2025-01-27 12:30:00,58.4,58.43,58.28,58.39,123347.0,57.5968,57.6264,57.4785,57.587,123347.0
2025-01-27 12:40:00,58.39,58.57,58.37,58.48,140746.0,57.587,57.7645,57.5673,57.6757,140746.0
2025-01-27 12:50:00,58.48,58.68,58.48,58.66,136922.0,57.6757,57.873,57.6757,57.8533,136922.0
2025-01-27 13:00:00,58.67,58.67,58.49,58.5,264229.0,57.8631,57.8631,57.6856,57.6955,264229.0
2025-01-27 13:10:00,58.47,58.51,58.43,58.47,159264.0,57.6659,57.7053,57.6264,57.6659,159264.0
2025-01-27 13:20:00,58.46,58.56,58.43,58.53,241723.0,57.656,57.7546,57.6264,57.7251,241723.0
2025-01-27 13:30:00,58.53,58.54,58.41,58.41,172386.0,57.7251,57.7349,57.6067,57.6067,172386.0
2025-01-27 13:40:00,58.41,58.49,58.38,58.47,153757.0,57.6067,57.6856,57.5771,57.6659,153757.0
2025-01-27 13:50:00,58.47,58.49,58.38,58.42,158909.0,57.6659,57.6856,57.5771,57.6166,158909.0
2025-01-27 14:00:00,58.42,58.48,58.33,58.37,217522.0,57.6166,57.6757,57.5278,57.5673,217522.0
2025-01-27 14:10:00,58.37,58.55,58.35,58.45,164287.0,57.5673,57.7448,57.5475,57.6462,164287.0
2025-01-27 14:20:00,58.46,58.56,58.43,58.48,160993.0,57.656,57.7546,57.6264,57.6757,160993.0
2025-01-27 14:30:00,58.48,58.58,58.39,58.57,122285.0,57.6757,57.7744,57.587,57.7645,122285.0
2025-01-27 14:40:00,58.57,58.64,58.52,58.64,90525.0,57.7645,57.8335,57.7152,57.8335,90525.0
2025-01-27 14:50:00,58.64,58.69,58.58,58.6,182934.0,57.8335,57.8829,57.7744,57.7941,182934.0
2025-01-27 15:00:00,58.6,58.61,58.46,58.46,125835.0,57.7941,57.804,57.656,57.656,125835.0
2025-01-27 15:10:00,58.47,58.52,58.41,58.46,137390.0,57.6659,57.7152,57.6067,57.656,137390.0
2025-01-27 15:20:00,58.47,58.63,58.46,58.57,142210.0,57.6659,57.8237,57.656,57.7645,142210.0
2025-01-27 15:30:00,58.56,58.57,58.38,58.39,181572.0,57.7546,57.7645,57.5771,57.587,181572.0
2025-01-27 15:40:00,58.39,58.46,58.33,58.34,165682.0,57.587,57.656,57.5278,57.5377,165682.0
2025-01-27 15:50:00,58.33,58.39,58.26,58.37,812708.0,57.5278,57.587,57.4588,57.5673,812708.0
2025-01-28 09:30:00,58.26,58.42,57.86,58.33,379307.0,57.4588,57.6166,57.0643,57.5278,379307.0
2025-01-28 09:40:00,58.32,58.59,58.26,58.26,190656.0,57.5179,57.7842,57.4588,57.4588,190656.0
2025-01-28 09:50:00,58.25,58.49,58.23,58.28,149072.0,57.4489,57.6856,57.4292,57.4785,149072.0
2025-01-28 10:00:00,58.27,58.29,58.03,58.12,162945.0,57.4686,57.4884,57.2319,57.3207,162945.0
2025-01-28 10:10:00,58.12,58.12,57.87,57.95,186208.0,57.3207,57.3207,57.0741,57.153,186208.0
2025-01-28 10:20:00,57.96,57.98,57.78,57.81,142490.0,57.1629,57.1826,56.9854,57.015,142490.0
2025-01-28 10:30:00,57.8,57.89,57.75,57.82,251004.0,57.0051,57.0939,56.9558,57.0248,251004.0
2025-01-28 10:40:00,57.81,57.91,57.73,57.78,296179.0,57.015,57.1136,56.9361,56.9854,296179.0
2025-01-28 10:50:00,57.78,57.86,57.73,57.84,186386.0,56.9854,57.0643,56.9361,57.0445,186386.0
2025-01-28 11:00:00,57.84,57.9,57.78,57.83,140113.0,57.0445,57.1037,56.9854,57.0347,140113.0
2025-01-28 11:10:00,57.82,57.84,57.64,57.7,157020.0,57.0248,57.0445,56.8473,56.9065,157020.0
2025-01-28 11:20:00,57.7,57.81,57.64,57.69,218916.0,56.9065,57.015,56.8473,56.8966,218916.0
2025-01-28 11:30:00,57.7,57.78,57.65,57.68,191893.0,56.9065,56.9854,56.8572,56.8867,191893.0
2025-01-28 11:40:00,57.67,57.74,57.58,57.59,331869.0,56.8769,56.9459,56.7881,56.798,331869.0
2025-01-28 11:50:00,57.6,57.6,57.41,57.43,130807.0,56.8078,56.8078,56.6205,56.6402,130807.0
2025-01-28 12:00:00,57.43,57.43,57.26,57.29,152082.0,56.6402,56.6402,56.4725,56.5021,152082.0
2025-01-28 12:10:00,57.3,57.31,57.12,57.15,147475.0,56.512,56.5218,56.3344,56.364,147475.0
2025-01-28 12:20:00,57.14,57.23,57.05,57.23,107643.0,56.3542,56.4429,56.2654,56.4429,107643.0
2025-01-28 12:30:00,57.23,57.28,57.15,57.15,106104.0,56.4429,56.4922,56.364,56.364,106104.0
2025-01-28 12:40:00,57.14,57.24,57.11,57.24,115122.0,56.3542,56.4528,56.3246,56.4528,115122.0
2025-01-28 12:50:00,57.23,57.29,57.19,57.21,113990.0,56.4429,56.5021,56.4035,56.4232,113990.0
2025-01-28 13:00:00,57.2,57.23,57.08,57.1,105960.0,56.4133,56.4429,56.295,56.3147,105960.0
2025-01-28 13:10:00,57.1,57.12,57.05,57.07,173055.0,56.3147,56.3344,56.2654,56.2851,173055.0
2025-01-28 13:20:00,57.06,57.1,56.96,57.01,142993.0,56.2753,56.3147,56.1766,56.226,142993.0
2025-01-28 13:30:00,57.01,57.11,56.99,57.05,129407.0,56.226,56.3246,56.2062,56.2654,129407.0
2025-01-28 13:40:00,57.05,57.06,56.97,56.98,98768.0,56.2654,56.2753,56.1865,56.1964,98768.0
2025-01-28 13:50:00,56.98,57.04,56.97,57.01,121572.0,56.1964,56.2555,56.1865,56.226,121572.0
2025-01-28 14:00:00,57.02,57.02,56.94,56.99,239214.0,56.2358,56.2358,56.1569,56.2062,239214.0
2025-01-28 14:10:00,56.99,56.99,56.78,56.82,107748.0,56.2062,56.2062,55.9991,56.0386,107748.0
2025-01-28 14:20:00,56.83,56.9,56.76,56.78,139886.0,56.0484,56.1175,55.9794,55.9991,139886.0
2025-01-28 14:30:00,56.78,56.81,56.65,56.66,127651.0,55.9991,56.0287,55.8709,55.8808,127651.0
2025-01-28 14:40:00,56.66,56.71,56.62,56.63,147946.0,55.8808,55.9301,55.8413,55.8512,147946.0
2025-01-28 14:50:00,56.62,56.77,56.6,56.75,182880.0,55.8413,55.9893,55.8216,55.9695,182880.0
2025-01-28 15:00:00,56.75,56.81,56.68,56.78,196774.0,55.9695,56.0287,55.9005,55.9991,196774.0
2025-01-28 15:10:00,56.77,56.84,56.73,56.73,229355.0,55.9893,56.0583,55.9498,55.9498,229355.0
2025-01-28 15:20:00,56.73,56.85,56.73,56.76,220195.0,55.9498,56.0682,55.9498,55.9794,220195.0
2025-01-28 15:30:00,56.76,56.84,56.75,56.8,282653.0,55.9794,56.0583,55.9695,56.0188,282653.0
2025-01-28 15:40:00,56.8,57.0,56.8,56.97,298931.0,56.0188,56.2161,56.0188,56.1865,298931.0
2025-01-28 15:50:00,56.96,57.0,56.88,56.88,957041.0,56.1766,56.2161,56.0977,56.0977,957041.0
2025-01-29 09:30:00,56.89,57.43,56.88,57.15,307344.0,56.1076,56.6402,56.0977,56.364,307344.0
2025-01-29 09:40:00,57.15,57.17,57.01,57.1,204647.0,56.364,56.3838,56.226,56.3147,204647.0
2025-01-29 09:50:00,57.11,57.22,57.02,57.17,95627.0,56.3246,56.4331,56.2358,56.3838,95627.0
2025-01-29 10:00:00,57.18,57.34,57.07,57.24,245047.0,56.3936,56.5514,56.2851,56.4528,245047.0
2025-01-29 10:10:00,57.23,57.43,57.17,57.33,143443.0,56.4429,56.6402,56.3838,56.5416,143443.0
2025-01-29 10:20:00,57.35,57.47,57.28,57.42,177332.0,56.5613,56.6796,56.4922,56.6303,177332.0
2025-01-29 10:30:00,57.41,57.44,57.29,57.36,174590.0,56.6205,56.65,56.5021,56.5711,174590.0
2025-01-29 10:40:00,57.37,57.42,57.26,57.27,161439.0,56.581,56.6303,56.4725,56.4824,161439.0
2025-01-29 10:50:00,57.26,57.33,57.24,57.3,96033.0,56.4725,56.5416,56.4528,56.512,96033.0
2025-01-29 11:00:00,57.3,57.38,57.26,57.36,103892.0,56.512,56.5909,56.4725,56.5711,103892.0
2025-01-29 11:10:00,57.36,57.39,57.33,57.39,152397.0,56.5711,56.6007,56.5416,56.6007,152397.0
2025-01-29 11:20:00,57.39,57.44,57.34,57.44,113705.0,56.6007,56.65,56.5514,56.65,113705.0
2025-01-29 11:30:00,57.44,57.51,57.38,57.42,100365.0,56.65,56.7191,56.5909,56.6303,100365.0
2025-01-29 11:40:00,57.41,57.42,57.38,57.39,100035.0,56.6205,56.6303,56.5909,56.6007,100035.0
2025-01-29 11:50:00,57.4,57.47,57.38,57.44,71733.0,56.6106,56.6796,56.5909,56.65,71733.0
2025-01-29 12:00:00,57.43,57.48,57.39,57.43,180378.0,56.6402,56.6895,56.6007,56.6402,180378.0
2025-01-29 12:10:00,57.43,57.52,57.42,57.52,104757.0,56.6402,56.7289,56.6303,56.7289,104757.0
2025-01-29 12:20:00,57.51,57.51,57.42,57.42,77475.0,56.7191,56.7191,56.6303,56.6303,77475.0
2025-01-29 12:30:00,57.43,57.46,57.33,57.35,98313.0,56.6402,56.6698,56.5416,56.5613,98313.0
2025-01-29 12:40:00,57.35,57.37,57.3,57.31,72312.0,56.5613,56.581,56.512,56.5218,72312.0
2025-01-29 12:50:00,57.31,57.32,57.24,57.27,76826.0,56.5218,56.5317,56.4528,56.4824,76826.0
2025-01-29 13:00:00,57.26,57.35,57.26,57.29,129752.0,56.4725,56.5613,56.4725,56.5021,129752.0
2025-01-29 13:10:00,57.3,57.41,57.28,57.38,123963.0,56.512,56.6205,56.4922,56.5909,123963.0
2025-01-29 13:20:00,57.38,57.45,57.38,57.43,111853.0,56.5909,56.6599,56.5909,56.6402,111853.0
2025-01-29 13:30:00,57.44,57.48,57.38,57.43,85548.0,56.65,56.6895,56.5909,56.6402,85548.0
2025-01-29 13:40:00,57.43,57.58,57.42,57.58,251340.0,56.6402,56.7881,56.6303,56.7881,251340.0
2025-01-29 13:50:00,57.57,57.59,57.43,57.43,94099.0,56.7783,56.798,56.6402,56.6402,94099.0
2025-01-29 14:00:00,57.43,57.44,57.3,57.33,115036.0,56.6402,56.65,56.512,56.5416,115036.0
2025-01-29 14:10:00,57.35,57.39,57.28,57.32,247050.0,56.5613,56.6007,56.4922,56.5317,247050.0
2025-01-29 14:20:00,57.31,57.33,57.26,57.33,98559.0,56.5218,56.5416,56.4725,56.5416,98559.0
2025-01-29 14:30:00,57.32,57.43,57.31,57.4,89928.0,56.5317,56.6402,56.5218,56.6106,89928.0
2025-01-29 14:40:00,57.4,57.46,57.31,57.34,137992.0,56.6106,56.6698,56.5218,56.5514,137992.0
2025-01-29 14:50:00,57.34,57.4,57.32,57.37,104819.0,56.5514,56.6106,56.5317,56.581,104819.0
2025-01-29 15:00:00,57.37,57.38,57.24,57.3,147841.0,56.581,56.5909,56.4528,56.512,147841.0
2025-01-29 15:10:00,57.3,57.3,57.09,57.15,240251.0,56.512,56.512,56.3049,56.364,240251.0
2025-01-29 15:20:00,57.15,57.25,57.14,57.23,130151.0,56.364,56.4627,56.3542,56.4429,130151.0
2025-01-29 15:30:00,57.23,57.25,57.15,57.2,234957.0,56.4429,56.4627,56.364,56.4133,234957.0
2025-01-29 15:40:00,57.2,57.25,57.09,57.1,312700.0,56.4133,56.4627,56.3049,56.3147,312700.0
2025-01-29 15:50:00,57.1,57.25,57.05,57.13,749116.0,56.3147,56.4627,56.2654,56.3443,749116.0
2025-01-30 09:30:00,57.5,57.76,57.33,57.6,264805.0,56.7092,56.9656,56.5416,56.8078,264805.0
2025-01-30 09:40:00,57.6,57.63,57.25,57.3,106959.0,56.8078,56.8374,56.4627,56.512,106959.0
2025-01-30 09:50:00,57.3,57.47,57.24,57.38,129722.0,56.512,56.6796,56.4528,56.5909,129722.0
2025-01-30 10:00:00,57.37,57.62,57.35,57.42,159148.0,56.581,56.8276,56.5613,56.6303,159148.0
2025-01-30 10:10:00,57.41,57.52,57.37,57.48,121556.0,56.6205,56.7289,56.581,56.6895,121556.0
2025-01-30 10:20:00,57.46,57.51,57.4,57.46,87453.0,56.6698,56.7191,56.6106,56.6698,87453.0
2025-01-30 10:30:00,57.43,57.61,57.41,57.6,205096.0,56.6402,56.8177,56.6205,56.8078,205096.0
2025-01-30 10:40:00,57.6,57.73,57.55,57.73,186317.0,56.8078,56.9361,56.7585,56.9361,186317.0
2025-01-30 10:50:00,57.73,57.79,57.67,57.76,102547.0,56.9361,56.9952,56.8769,56.9656,102547.0
2025-01-30 11:00:00,57.76,57.85,57.71,57.83,117370.0,56.9656,57.0544,56.9163,57.0347,117370.0
2025-01-30 11:10:00,57.84,57.91,57.8,57.82,81501.0,57.0445,57.1136,57.0051,57.0248,81501.0
2025-01-30 11:20:00,57.83,57.86,57.75,57.83,85409.0,57.0347,57.0643,56.9558,57.0347,85409.0
2025-01-30 11:30:00,57.82,57.82,57.76,57.82,89168.0,57.0248,57.0248,56.9656,57.0248,89168.0
2025-01-30 11:40:00,57.82,57.83,57.76,57.78,80413.0,57.0248,57.0347,56.9656,56.9854,80413.0
2025-01-30 11:50:00,57.78,57.79,57.6,57.62,97706.0,56.9854,56.9952,56.8078,56.8276,97706.0
2025-01-30 12:00:00,57.61,57.68,57.55,57.57,101365.0,56.8177,56.8867,56.7585,56.7783,101365.0
2025-01-30 12:10:00,57.57,57.6,57.54,57.57,73735.0,56.7783,56.8078,56.7487,56.7783,73735.0
2025-01-30 12:20:00,57.58,57.61,57.54,57.58,80172.0,56.7881,56.8177,56.7487,56.7881,80172.0
2025-01-30 12:30:00,57.58,57.6,57.53,57.59,73569.0,56.7881,56.8078,56.7388,56.798,73569.0
2025-01-30 12:40:00,57.59,57.63,57.53,57.61,90658.0,56.798,56.8374,56.7388,56.8177,90658.0
2025-01-30 12:50:00,57.61,57.8,57.6,57.7,163805.0,56.8177,57.0051,56.8078,56.9065,163805.0
2025-01-30 13:00:00,57.7,57.91,57.68,57.9,90267.0,56.9065,57.1136,56.8867,57.1037,90267.0
2025-01-30 13:10:00,57.91,58.05,57.9,58.03,99159.0,57.1136,57.2517,57.1037,57.2319,99159.0
2025-01-30 13:20:00,58.05,58.27,58.04,58.24,149426.0,57.2517,57.4686,57.2418,57.439,149426.0
2025-01-30 13:30:00,58.23,58.39,58.21,58.39,131083.0,57.4292,57.587,57.4095,57.587,131083.0
2025-01-30 13:40:00,58.38,58.4,58.18,58.25,132600.0,57.5771,57.5968,57.3799,57.4489,132600.0
2025-01-30 13:50:00,58.24,58.39,58.24,58.32,98347.0,57.439,57.587,57.439,57.5179,98347.0
2025-01-30 14:00:00,58.33,58.35,58.23,58.24,76510.0,57.5278,57.5475,57.4292,57.439,76510.0
2025-01-30 14:10:00,58.22,58.35,58.19,58.33,153837.0,57.4193,57.5475,57.3897,57.5278,153837.0
2025-01-30 14:20:00,58.33,58.41,58.31,58.35,198626.0,57.5278,57.6067,57.5081,57.5475,198626.0
2025-01-30 14:30:00,58.34,58.41,58.25,58.27,126011.0,57.5377,57.6067,57.4489,57.4686,126011.0
2025-01-30 14:40:00,58.27,58.34,58.24,58.3,136434.0,57.4686,57.5377,57.439,57.4982,136434.0
2025-01-30 14:50:00,58.31,58.34,58.23,58.27,98875.0,57.5081,57.5377,57.4292,57.4686,98875.0
2025-01-30 15:00:00,58.26,58.31,58.22,58.3,110189.0,57.4588,57.5081,57.4193,57.4982,110189.0
2025-01-30 15:10:00,58.3,58.33,58.26,58.3,171418.0,57.4982,57.5278,57.4588,57.4982,171418.0
2025-01-30 15:20:00,58.3,58.37,58.29,58.37,231762.0,57.4982,57.5673,57.4884,57.5673,231762.0
2025-01-30 15:30:00,58.36,58.4,58.15,58.16,256949.0,57.5574,57.5968,57.3503,57.3601,256949.0
2025-01-30 15:40:00,58.15,58.26,57.98,58.25,191562.0,57.3503,57.4588,57.1826,57.4489,191562.0
2025-01-30 15:50:00,58.25,58.46,58.25,58.4,679799.0,57.4489,57.656,57.4489,57.5968,679799.0
2025-01-31 09:30:00,57.22,58.21,57.08,58.13,491017.0,56.4331,57.4095,56.295,57.3306,491017.0
2025-01-31 09:40:00,58.13,58.22,58.06,58.12,242309.0,57.3306,57.4193,57.2615,57.3207,242309.0
2025-01-31 09:50:00,58.11,58.14,57.99,58.07,110654.0,57.3108,57.3404,57.1925,57.2714,110654.0
2025-01-31 10:00:00,58.08,58.33,58.07,58.31,121385.0,57.2812,57.5278,57.2714,57.5081,121385.0
2025-01-31 10:10:00,58.31,58.33,58.14,58.25,203045.0,57.5081,57.5278,57.3404,57.4489,203045.0
2025-01-31 10:20:00,58.26,58.3,58.22,58.25,97048.0,57.4588,57.4982,57.4193,57.4489,97048.0
2025-01-31 10:30:00,58.24,58.33,58.24,58.26,139696.0,57.439,57.5278,57.439,57.4588,139696.0
2025-01-31 10:40:00,58.26,58.3,58.19,58.25,94616.0,57.4588,57.4982,57.3897,57.4489,94616.0
2025-01-31 10:50:00,58.26,58.41,58.25,58.39,268006.0,57.4588,57.6067,57.4489,57.587,268006.0
2025-01-31 11:00:00,58.4,58.44,58.36,58.42,115632.0,57.5968,57.6363,57.5574,57.6166,115632.0
2025-01-31 11:10:00,58.42,58.46,58.22,58.22,95910.0,57.6166,57.656,57.4193,57.4193,95910.0
2025-01-31 11:20:00,58.23,58.24,58.05,58.1,244131.0,57.4292,57.439,57.2517,57.301,244131.0
2025-01-31 11:30:00,58.1,58.16,58.04,58.14,163706.0,57.301,57.3601,57.2418,57.3404,163706.0
2025-01-31 11:40:00,58.15,58.2,58.09,58.14,147764.0,57.3503,57.3996,57.2911,57.3404,147764.0
2025-01-31 11:50:00,58.13,58.14,58.04,58.05,95623.0,57.3306,57.3404,57.2418,57.2517,95623.0
2025-01-31 12:00:00,58.05,58.11,58.01,58.11,141421.0,57.2517,57.3108,57.2122,57.3108,141421.0
2025-01-31 12:10:00,58.11,58.18,58.07,58.18,58525.0,57.3108,57.3799,57.2714,57.3799,58525.0
2025-01-31 12:20:00,58.18,58.21,58.14,58.15,56226.0,57.3799,57.4095,57.3404,57.3503,56226.0
2025-01-31 12:30:00,58.15,58.2,58.12,58.19,116880.0,57.3503,57.3996,57.3207,57.3897,116880.0
2025-01-31 12:40:00,58.18,58.24,58.16,58.21,44959.0,57.3799,57.439,57.3601,57.4095,44959.0
2025-01-31 12:50:00,58.23,58.26,58.18,58.2,57946.0,57.4292,57.4588,57.3799,57.3996,57946.0
2025-01-31 13:00:00,58.19,58.28,58.17,58.28,70222.0,57.3897,57.4785,57.37,57.4785,70222.0
2025-01-31 13:10:00,58.28,58.31,58.19,58.19,597903.0,57.4785,57.5081,57.3897,57.3897,597903.0
2025-01-31 13:20:00,58.19,58.23,58.08,58.14,154272.0,57.3897,57.4292,57.2812,57.3404,154272.0
2025-01-31 13:30:00,58.13,58.15,58.09,58.12,117220.0,57.3306,57.3503,57.2911,57.3207,117220.0
2025-01-31 13:40:00,58.12,58.17,58.1,58.16,65380.0,57.3207,57.37,57.301,57.3601,65380.0
2025-01-31 13:50:00,58.16,58.17,58.05,58.07,117117.0,57.3601,57.37,57.2517,57.2714,117117.0
2025-01-31 14:00:00,58.07,58.14,58.06,58.1,136080.0,57.2714,57.3404,57.2615,57.301,136080.0
2025-01-31 14:10:00,58.11,58.16,57.96,57.97,86360.0,57.3108,57.3601,57.1629,57.1728,86360.0
2025-01-31 14:20:00,57.98,58.07,57.97,58.05,113110.0,57.1826,57.2714,57.1728,57.2517,113110.0
2025-01-31 14:30:00,58.08,58.09,58.05,58.09,70563.0,57.2812,57.2911,57.2517,57.2911,70563.0
2025-01-31 14:40:00,58.09,58.14,58.07,58.13,86723.0,57.2911,57.3404,57.2714,57.3306,86723.0
2025-01-31 14:50:00,58.12,58.16,58.09,58.1,86252.0,57.3207,57.3601,57.2911,57.301,86252.0
2025-01-31 15:00:00,58.1,58.11,58.03,58.1,131767.0,57.301,57.3108,57.2319,57.301,131767.0
2025-01-31 15:10:00,58.1,58.17,58.05,58.16,166730.0,57.301,57.37,57.2517,57.3601,166730.0
2025-01-31 15:20:00,58.17,58.23,58.16,58.21,91904.0,57.37,57.4292,57.3601,57.4095,91904.0
2025-01-31 15:30:00,58.22,58.24,58.04,58.08,148486.0,57.4193,57.439,57.2418,57.2812,148486.0
2025-01-31 15:40:00,58.08,58.13,58.03,58.11,196885.0,57.2812,57.3306,57.2319,57.3108,196885.0
2025-01-31 15:50:00,58.11,58.13,57.92,58.0,1164437.0,57.3108,57.3306,57.1234,57.2023,1164437.0
2025-02-03 09:30:00,57.88,57.99,56.85,57.14,329433.0,57.084,57.1925,56.0682,56.3542,329433.0
2025-02-03 09:40:00,57.15,57.35,57.12,57.17,155109.0,56.364,56.5613,56.3344,56.3838,155109.0
2025-02-03 09:50:00,57.16,57.23,57.03,57.05,94565.0,56.3739,56.4429,56.2457,56.2654,94565.0
2025-02-03 10:00:00,57.05,57.41,57.0,57.32,132991.0,56.2654,56.6205,56.2161,56.5317,132991.0
2025-02-03 10:10:00,57.33,57.61,57.33,57.5,226733.0,56.5416,56.8177,56.5416,56.7092,226733.0
2025-02-03 10:20:00,57.5,57.82,57.41,57.8,149433.0,56.7092,57.0248,56.6205,57.0051,149433.0
2025-02-03 10:30:00,57.8,57.87,57.74,57.76,120095.0,57.0051,57.0741,56.9459,56.9656,120095.0
2025-02-03 10:40:00,57.76,57.88,57.69,57.81,190767.0,56.9656,57.084,56.8966,57.015,190767.0
2025-02-03 10:50:00,57.82,57.88,57.54,57.55,110188.0,57.0248,57.084,56.7487,56.7585,110188.0
2025-02-03 11:00:00,57.55,57.67,57.53,57.59,85464.0,56.7585,56.8769,56.7388,56.798,85464.0
2025-02-03 11:10:00,57.61,57.8,57.6,57.66,69898.0,56.8177,57.0051,56.8078,56.867,69898.0
2025-02-03 11:20:00,57.66,57.73,57.6,57.66,59036.0,56.867,56.9361,56.8078,56.867,59036.0
2025-02-03 11:30:00,57.67,57.77,57.65,57.75,70766.0,56.8769,56.9755,56.8572,56.9558,70766.0
2025-02-03 11:40:00,57.75,57.77,57.68,57.69,74266.0,56.9558,56.9755,56.8867,56.8966,74266.0
2025-02-03 11:50:00,57.68,57.75,57.58,57.6,60296.0,56.8867,56.9558,56.7881,56.8078,60296.0
2025-02-03 12:00:00,57.59,57.59,57.49,57.57,58407.0,56.798,56.798,56.6994,56.7783,58407.0
2025-02-03 12:10:00,57.57,57.65,57.52,57.64,86443.0,56.7783,56.8572,56.7289,56.8473,86443.0
2025-02-03 12:20:00,57.64,57.79,57.63,57.72,74430.0,56.8473,56.9952,56.8374,56.9262,74430.0
2025-02-03 12:30:00,57.72,57.73,57.62,57.66,44832.0,56.9262,56.9361,56.8276,56.867,44832.0
2025-02-03 12:40:00,57.67,57.68,57.61,57.61,43558.0,56.8769,56.8867,56.8177,56.8177,43558.0
2025-02-03 12:50:00,57.61,57.66,57.53,57.59,77354.0,56.8177,56.867,56.7388,56.798,77354.0
2025-02-03 13:00:00,57.59,57.6,57.5,57.52,47731.0,56.798,56.8078,56.7092,56.7289,47731.0
2025-02-03 13:10:00,57.52,57.68,57.51,57.66,107397.0,56.7289,56.8867,56.7191,56.867,107397.0
2025-02-03 13:20:00,57.65,57.71,57.58,57.59,109256.0,56.8572,56.9163,56.7881,56.798,109256.0
2025-02-03 13:30:00,57.6,57.69,57.59,57.65,44429.0,56.8078,56.8966,56.798,56.8572,44429.0
2025-02-03 13:40:00,57.65,57.65,57.52,57.54,62320.0,56.8572,56.8572,56.7289,56.7487,62320.0
2025-02-03 13:50:00,57.55,57.59,57.54,57.57,46360.0,56.7585,56.798,56.7487,56.7783,46360.0
2025-02-03 14:00:00,57.56,57.57,57.51,57.53,119139.0,56.7684,56.7783,56.7191,56.7388,119139.0
2025-02-03 14:10:00,57.53,57.61,57.52,57.57,70194.0,56.7388,56.8177,56.7289,56.7783,70194.0
2025-02-03 14:20:00,57.57,57.64,57.54,57.55,102499.0,56.7783,56.8473,56.7487,56.7585,102499.0
2025-02-03 14:30:00,57.57,57.59,57.53,57.55,104748.0,56.7783,56.798,56.7388,56.7585,104748.0
2025-02-03 14:40:00,57.55,57.67,57.54,57.61,143611.0,56.7585,56.8769,56.7487,56.8177,143611.0
2025-02-03 14:50:00,57.61,57.63,57.52,57.58,81706.0,56.8177,56.8374,56.7289,56.7881,81706.0
2025-02-03 15:00:00,57.57,57.6,57.52,57.58,67973.0,56.7783,56.8078,56.7289,56.7881,67973.0
2025-02-03 15:10:00,57.56,57.59,57.52,57.55,91494.0,56.7684,56.798,56.7289,56.7585,91494.0
2025-02-03 15:20:00,57.55,57.57,57.36,57.37,96228.0,56.7585,56.7783,56.5711,56.581,96228.0
2025-02-03 15:30:00,57.38,57.46,57.32,57.44,136922.0,56.5909,56.6698,56.5317,56.65,136922.0
2025-02-03 15:40:00,57.44,57.58,57.43,57.56,165355.0,56.65,56.7881,56.6402,56.7684,165355.0
2025-02-03 15:50:00,57.55,57.61,57.37,57.42,519311.0,56.7585,56.8177,56.581,56.6303,519311.0
2025-02-04 09:30:00,56.68,56.81,56.16,56.72,632221.0,55.9005,56.0287,55.3876,55.9399,632221.0
2025-02-04 09:40:00,56.72,56.8,56.61,56.62,207900.0,55.9399,56.0188,55.8315,55.8413,207900.0
2025-02-04 09:50:00,56.61,56.75,56.47,56.75,166838.0,55.8315,55.9695,55.6934,55.9695,166838.0
2025-02-04 10:00:00,56.75,56.93,56.75,56.81,151780.0,55.9695,56.1471,55.9695,56.0287,151780.0
2025-02-04 10:10:00,56.81,57.03,56.81,56.87,222460.0,56.0287,56.2457,56.0287,56.0879,222460.0
2025-02-04 10:20:00,56.87,57.02,56.5,56.59,420706.0,56.0879,56.2358,55.723,55.8117,420706.0
2025-02-04 10:30:00,56.59,56.65,56.4,56.4,278563.0,55.8117,55.8709,55.6243,55.6243,278563.0
2025-02-04 10:40:00,56.4,56.48,56.2,56.2,189796.0,55.6243,55.7032,55.4271,55.4271,189796.0
2025-02-04 10:50:00,56.21,56.23,55.97,55.99,289876.0,55.437,55.4567,55.2003,55.22,289876.0
2025-02-04 11:00:00,56.0,56.02,55.9,55.99,173544.0,55.2298,55.2496,55.1312,55.22,173544.0
2025-02-04 11:10:00,55.99,56.11,55.96,56.02,151130.0,55.22,55.3383,55.1904,55.2496,151130.0
2025-02-04 11:20:00,56.02,56.14,55.98,56.1,359474.0,55.2496,55.3679,55.2101,55.3285,359474.0
2025-02-04 11:30:00,56.1,56.16,56.05,56.13,99330.0,55.3285,55.3876,55.2792,55.3581,99330.0
2025-02-04 11:40:00,56.13,56.13,55.94,56.0,161375.0,55.3581,55.3581,55.1707,55.2298,161375.0
2025-02-04 11:50:00,56.0,56.06,55.96,56.04,130850.0,55.2298,55.289,55.1904,55.2693,130850.0
2025-02-04 12:00:00,56.04,56.26,56.03,56.16,90525.0,55.2693,55.4863,55.2594,55.3876,90525.0
2025-02-04 12:10:00,56.16,56.21,56.05,56.09,80843.0,55.3876,55.437,55.2792,55.3186,80843.0
2025-02-04 12:20:00,56.09,56.16,56.02,56.15,80421.0,55.3186,55.3876,55.2496,55.3778,80421.0
2025-02-04 12:30:00,56.15,56.19,56.09,56.12,149263.0,55.3778,55.4172,55.3186,55.3482,149263.0
2025-02-04 12:40:00,56.12,56.12,56.01,56.07,130224.0,55.3482,55.3482,55.2397,55.2989,130224.0
2025-02-04 12:50:00,56.07,56.28,56.05,56.23,104775.0,55.2989,55.506,55.2792,55.4567,104775.0
2025-02-04 13:00:00,56.23,56.25,56.18,56.21,71810.0,55.4567,55.4764,55.4074,55.437,71810.0
2025-02-04 13:10:00,56.2,56.2,56.11,56.11,121058.0,55.4271,55.4271,55.3383,55.3383,121058.0
2025-02-04 13:20:00,56.11,56.14,56.01,56.05,126479.0,55.3383,55.3679,55.2397,55.2792,126479.0
2025-02-04 13:30:00,56.05,56.06,55.96,56.02,167914.0,55.2792,55.289,55.1904,55.2496,167914.0
2025-02-04 13:40:00,56.02,56.07,56.0,56.01,133160.0,55.2496,55.2989,55.2298,55.2397,133160.0
2025-02-04 13:50:00,56.0,56.08,55.88,56.05,291094.0,55.2298,55.3087,55.1115,55.2792,291094.0
2025-02-04 14:00:00,56.04,56.13,56.02,56.1,106471.0,55.2693,55.3581,55.2496,55.3285,106471.0
2025-02-04 14:10:00,56.1,56.14,55.99,56.01,279635.0,55.3285,55.3679,55.22,55.2397,279635.0
2025-02-04 14:20:00,56.01,56.04,55.89,55.93,252568.0,55.2397,55.2693,55.1214,55.1608,252568.0
2025-02-04 14:30:00,55.92,55.97,55.88,55.89,149765.0,55.1509,55.2003,55.1115,55.1214,149765.0
2025-02-04 14:40:00,55.89,56.08,55.88,56.07,183655.0,55.1214,55.3087,55.1115,55.2989,183655.0
2025-02-04 14:50:00,56.07,56.11,56.0,56.06,174270.0,55.2989,55.3383,55.2298,55.289,174270.0
2025-02-04 15:00:00,56.06,56.06,55.89,55.95,247300.0,55.289,55.289,55.1214,55.1805,247300.0
2025-02-04 15:10:00,55.94,56.07,55.94,56.02,166807.0,55.1707,55.2989,55.1707,55.2496,166807.0
2025-02-04 15:20:00,56.02,56.08,55.98,56.04,200160.0,55.2496,55.3087,55.2101,55.2693,200160.0
2025-02-04 15:30:00,56.04,56.19,55.99,56.17,214828.0,55.2693,55.4172,55.22,55.3975,214828.0
2025-02-04 15:40:00,56.18,56.22,56.13,56.16,252751.0,55.4074,55.4468,55.3581,55.3876,252751.0
2025-02-04 15:50:00,56.15,56.18,55.96,56.12,952282.0,55.3778,55.4074,55.1904,55.3482,952282.0
2025-02-05 09:30:00,54.25,56.05,53.95,56.02,1582492.0,53.5039,55.2792,53.208,55.2496,1582492.0
2025-02-05 09:40:00,56.05,56.13,54.88,55.39,645469.0,55.2792,55.3581,54.1253,54.6282,645469.0
2025-02-05 09:50:00,55.4,55.65,55.08,55.53,478407.0,54.6381,54.8847,54.3225,54.7663,478407.0
2025-02-05 10:00:00,55.5,55.89,55.35,55.84,552580.0,54.7367,55.1214,54.5888,55.072,552580.0
2025-02-05 10:10:00,55.84,56.05,55.74,56.02,374500.0,55.072,55.2792,54.9734,55.2496,374500.0
2025-02-05 10:20:00,56.02,56.32,55.96,56.15,326373.0,55.2496,55.5454,55.1904,55.3778,326373.0
2025-02-05 10:30:00,56.15,56.44,56.07,56.44,287569.0,55.3778,55.6638,55.2989,55.6638,287569.0
2025-02-05 10:40:00,56.45,56.68,56.39,56.67,341605.0,55.6737,55.9005,55.6145,55.8906,341605.0
2025-02-05 10:50:00,56.67,57.07,56.59,56.76,495976.0,55.8906,56.2851,55.8117,55.9794,495976.0
2025-02-05 11:00:00,56.75,56.88,56.57,56.86,213316.0,55.9695,56.0977,55.792,56.078,213316.0
2025-02-05 11:10:00,56.86,56.91,56.62,56.87,262685.0,56.078,56.1273,55.8413,56.0879,262685.0
2025-02-05 11:20:00,56.87,56.96,56.71,56.96,170365.0,56.0879,56.1766,55.9301,56.1766,170365.0
2025-02-05 11:30:00,56.95,57.15,56.93,57.05,303733.0,56.1668,56.364,56.1471,56.2654,303733.0
2025-02-05 11:40:00,57.05,57.19,56.93,57.17,213832.0,56.2654,56.4035,56.1471,56.3838,213832.0
2025-02-05 11:50:00,57.16,57.23,57.0,57.02,246276.0,56.3739,56.4429,56.2161,56.2358,246276.0
2025-02-05 12:00:00,57.02,57.06,56.69,56.75,219464.0,56.2358,56.2753,55.9104,55.9695,219464.0
2025-02-05 12:10:00,56.75,57.01,56.74,56.84,226314.0,55.9695,56.226,55.9597,56.0583,226314.0
2025-02-05 12:20:00,56.84,56.87,56.68,56.81,133496.0,56.0583,56.0879,55.9005,56.0287,133496.0
2025-02-05 12:30:00,56.81,56.87,56.37,56.43,916177.0,56.0287,56.0879,55.5948,55.6539,916177.0
2025-02-05 12:40:00,56.44,56.48,56.14,56.37,324372.0,55.6638,55.7032,55.3679,55.5948,324372.0
2025-02-05 12:50:00,56.36,56.66,56.33,56.61,512553.0,55.5849,55.8808,55.5553,55.8315,512553.0
2025-02-05 13:00:00,56.61,56.61,56.44,56.53,167515.0,55.8315,55.8315,55.6638,55.7526,167515.0
2025-02-05 13:10:00,56.53,56.58,56.5,56.58,154397.0,55.7526,55.8019,55.723,55.8019,154397.0
2025-02-05 13:20:00,56.58,56.58,56.37,56.46,232296.0,55.8019,55.8019,55.5948,55.6835,232296.0
2025-02-05 13:30:00,56.46,56.54,56.4,56.48,246380.0,55.6835,55.7624,55.6243,55.7032,246380.0
2025-02-05 13:40:00,56.48,56.71,56.48,56.69,170713.0,55.7032,55.9301,55.7032,55.9104,170713.0
2025-02-05 13:50:00,56.69,56.74,56.3,56.43,988348.0,55.9104,55.9597,55.5257,55.6539,988348.0
2025-02-05 14:00:00,56.43,56.56,56.36,56.53,144069.0,55.6539,55.7821,55.5849,55.7526,144069.0
2025-02-05 14:10:00,56.53,56.59,56.48,56.52,184318.0,55.7526,55.8117,55.7032,55.7427,184318.0
2025-02-05 14:20:00,56.51,56.77,56.5,56.75,265669.0,55.7328,55.9893,55.723,55.9695,265669.0
2025-02-05 14:30:00,56.75,56.75,56.65,56.73,187433.0,55.9695,55.9695,55.8709,55.9498,187433.0
2025-02-05 14:40:00,56.73,56.77,56.47,56.49,261616.0,55.9498,55.9893,55.6934,55.7131,261616.0
2025-02-05 14:50:00,56.49,56.66,56.49,56.62,140226.0,55.7131,55.8808,55.7131,55.8413,140226.0
2025-02-05 15:00:00,56.62,56.8,56.61,56.8,408127.0,55.8413,56.0188,55.8315,56.0188,408127.0
2025-02-05 15:10:00,56.79,56.83,56.66,56.82,254581.0,56.009,56.0484,55.8808,56.0386,254581.0
2025-02-05 15:20:00,56.82,56.9,56.73,56.79,327724.0,56.0386,56.1175,55.9498,56.009,327724.0
2025-02-05 15:30:00,56.79,57.08,56.78,57.05,465625.0,56.009,56.295,55.9991,56.2654,465625.0
2025-02-05 15:40:00,57.05,57.2,56.97,57.04,651620.0,56.2654,56.4133,56.1865,56.2555,651620.0
2025-02-05 15:50:00,57.05,57.56,57.01,57.45,2681581.0,56.2654,56.7684,56.226,56.6599,2681581.0
2025-02-06 09:30:00,58.09,58.6,57.57,57.68,746997.0,57.2911,57.7941,56.7783,56.8867,746997.0
2025-02-06 09:40:00,57.69,58.27,57.68,58.2,404083.0,56.8966,57.4686,56.8867,57.3996,404083.0
2025-02-06 09:50:00,58.2,58.39,58.12,58.3,323426.0,57.3996,57.587,57.3207,57.4982,323426.0
2025-02-06 10:00:00,58.31,58.54,58.26,58.28,216306.0,57.5081,57.7349,57.4588,57.4785,216306.0
2025-02-06 10:10:00,58.28,58.36,58.14,58.18,179540.0,57.4785,57.5574,57.3404,57.3799,179540.0
2025-02-06 10:20:00,58.18,58.3,58.01,58.22,148026.0,57.3799,57.4982,57.2122,57.4193,148026.0
2025-02-06 10:30:00,58.21,58.36,58.04,58.1,140779.0,57.4095,57.5574,57.2418,57.301,140779.0
2025-02-06 10:40:00,58.1,58.35,58.01,58.13,173290.0,57.301,57.5475,57.2122,57.3306,173290.0
2025-02-06 10:50:00,58.13,58.24,57.87,57.87,223389.0,57.3306,57.439,57.0741,57.0741,223389.0
2025-02-06 11:00:00,57.87,57.87,57.6,57.76,187469.0,57.0741,57.0741,56.8078,56.9656,187469.0
2025-02-06 11:10:00,57.75,57.94,57.75,57.94,208709.0,56.9558,57.1432,56.9558,57.1432,208709.0
2025-02-06 11:20:00,57.94,58.19,57.94,58.09,167514.0,57.1432,57.3897,57.1432,57.2911,167514.0
2025-02-06 11:30:00,58.08,58.1,57.92,57.98,124283.0,57.2812,57.301,57.1234,57.1826,124283.0
2025-02-06 11:40:00,57.98,57.99,57.85,57.85,94486.0,57.1826,57.1925,57.0544,57.0544,94486.0
2025-02-06 11:50:00,57.84,57.88,57.67,57.74,69282.0,57.0445,57.084,56.8769,56.9459,69282.0
2025-02-06 12:00:00,57.74,57.82,57.65,57.66,94493.0,56.9459,57.0248,56.8572,56.867,94493.0
2025-02-06 12:10:00,57.66,57.85,57.64,57.82,95313.0,56.867,57.0544,56.8473,57.0248,95313.0
2025-02-06 12:20:00,57.82,57.83,57.69,57.69,93901.0,57.0248,57.0347,56.8966,56.8966,93901.0
2025-02-06 12:30:00,57.7,57.7,57.54,57.61,72049.0,56.9065,56.9065,56.7487,56.8177,72049.0
2025-02-06 12:40:00,57.61,57.61,57.47,57.52,163090.0,56.8177,56.8177,56.6796,56.7289,163090.0
2025-02-06 12:50:00,57.52,57.6,57.48,57.52,76431.0,56.7289,56.8078,56.6895,56.7289,76431.0
2025-02-06 13:00:00,57.52,57.52,57.35,57.38,114939.0,56.7289,56.7289,56.5613,56.5909,114939.0
2025-02-06 13:10:00,57.38,57.46,57.35,57.46,91927.0,56.5909,56.6698,56.5613,56.6698,91927.0
2025-02-06 13:20:00,57.46,57.46,57.36,57.4,121513.0,56.6698,56.6698,56.5711,56.6106,121513.0
2025-02-06 13:30:00,57.4,57.48,57.37,57.42,67898.0,56.6106,56.6895,56.581,56.6303,67898.0
2025-02-06 13:40:00,57.42,57.51,57.41,57.51,100128.0,56.6303,56.7191,56.6205,56.7191,100128.0
2025-02-06 13:50:00,57.51,57.69,57.49,57.67,156207.0,56.7191,56.8966,56.6994,56.8769,156207.0
2025-02-06 14:00:00,57.67,57.7,57.43,57.52,110687.0,56.8769,56.9065,56.6402,56.7289,110687.0
2025-02-06 14:10:00,57.52,57.54,57.42,57.45,116356.0,56.7289,56.7487,56.6303,56.6599,116356.0
2025-02-06 14:20:00,57.45,57.48,57.31,57.41,86908.0,56.6599,56.6895,56.5218,56.6205,86908.0
2025-02-06 14:30:00,57.4,57.41,57.32,57.37,98304.0,56.6106,56.6205,56.5317,56.581,98304.0
2025-02-06 14:40:00,57.38,57.39,57.26,57.3,131419.0,56.5909,56.6007,56.4725,56.512,131419.0
2025-02-06 14:50:00,57.3,57.35,57.25,57.27,113179.0,56.512,56.5613,56.4627,56.4824,113179.0
2025-02-06 15:00:00,57.26,57.38,57.25,57.38,345440.0,56.4725,56.5909,56.4627,56.5909,345440.0
2025-02-06 15:10:00,57.38,57.42,57.22,57.34,282947.0,56.5909,56.6303,56.4331,56.5514,282947.0
2025-02-06 15:20:00,57.34,57.46,57.31,57.38,124283.0,56.5514,56.6698,56.5218,56.5909,124283.0
2025-02-06 15:30:00,57.38,57.53,57.36,57.53,145477.0,56.5909,56.7388,56.5711,56.7388,145477.0
2025-02-06 15:40:00,57.53,57.63,57.42,57.61,426856.0,56.7388,56.8374,56.6303,56.8177,426856.0
2025-02-06 15:50:00,57.61,57.95,57.53,57.84,2031963.0,56.8177,57.153,56.7388,57.0445,2031963.0
2025-02-07 09:30:00,57.98,58.42,57.68,57.96,638888.0,57.1826,57.6166,56.8867,57.1629,638888.0
2025-02-07 09:40:00,57.96,58.1,57.9,58.06,253806.0,57.1629,57.301,57.1037,57.2615,253806.0
2025-02-07 09:50:00,58.06,58.39,58.01,58.37,156857.0,57.2615,57.587,57.2122,57.5673,156857.0
2025-02-07 10:00:00,58.36,58.36,58.03,58.29,361956.0,57.5574,57.5574,57.2319,57.4884,361956.0
2025-02-07 10:10:00,58.27,58.41,58.21,58.3,190292.0,57.4686,57.6067,57.4095,57.4982,190292.0
2025-02-07 10:20:00,58.3,58.47,58.27,58.36,189276.0,57.4982,57.6659,57.4686,57.5574,189276.0
2025-02-07 10:30:00,58.36,58.54,58.29,58.53,266218.0,57.5574,57.7349,57.4884,57.7251,266218.0
2025-02-07 10:40:00,58.53,58.72,58.45,58.61,504149.0,57.7251,57.9124,57.6462,57.804,504149.0
2025-02-07 10:50:00,58.62,58.66,58.28,58.58,356719.0,57.8138,57.8533,57.4785,57.7744,356719.0
2025-02-07 11:00:00,58.58,58.63,58.37,58.59,244948.0,57.7744,57.8237,57.5673,57.7842,244948.0
2025-02-07 11:10:00,58.6,58.73,58.54,58.68,229153.0,57.7941,57.9223,57.7349,57.873,229153.0
2025-02-07 11:20:00,58.68,58.73,58.41,58.51,553449.0,57.873,57.9223,57.6067,57.7053,553449.0
2025-02-07 11:30:00,58.51,58.81,58.45,58.47,684200.0,57.7053,58.0012,57.6462,57.6659,684200.0
2025-02-07 11:40:00,58.47,58.59,58.45,58.47,171168.0,57.6659,57.7842,57.6462,57.6659,171168.0
2025-02-07 11:50:00,58.46,58.5,58.39,58.41,168519.0,57.656,57.6955,57.587,57.6067,168519.0
2025-02-07 12:00:00,58.4,58.64,58.38,58.59,296378.0,57.5968,57.8335,57.5771,57.7842,296378.0
2025-02-07 12:10:00,58.59,58.62,58.39,58.47,417824.0,57.7842,57.8138,57.587,57.6659,417824.0
2025-02-07 12:20:00,58.47,58.56,58.4,58.44,149077.0,57.6659,57.7546,57.5968,57.6363,149077.0
2025-02-07 12:30:00,58.45,58.48,58.39,58.46,174532.0,57.6462,57.6757,57.587,57.656,174532.0
2025-02-07 12:40:00,58.46,58.52,58.43,58.5,89895.0,57.656,57.7152,57.6264,57.6955,89895.0
2025-02-07 12:50:00,58.51,58.53,58.47,58.5,120042.0,57.7053,57.7251,57.6659,57.6955,120042.0
2025-02-07 13:00:00,58.5,58.53,58.42,58.51,130880.0,57.6955,57.7251,57.6166,57.7053,130880.0
2025-02-07 13:10:00,58.51,58.52,58.37,58.4,131648.0,57.7053,57.7152,57.5673,57.5968,131648.0
2025-02-07 13:20:00,58.4,58.41,58.23,58.29,192149.0,57.5968,57.6067,57.4292,57.4884,192149.0
2025-02-07 13:30:00,58.29,58.37,58.28,58.35,105344.0,57.4884,57.5673,57.4785,57.5475,105344.0
2025-02-07 13:40:00,58.35,58.37,58.29,58.37,142004.0,57.5475,57.5673,57.4884,57.5673,142004.0
2025-02-07 13:50:00,58.37,58.37,58.27,58.32,176091.0,57.5673,57.5673,57.4686,57.5179,176091.0
2025-02-07 14:00:00,58.32,58.37,58.3,58.37,145407.0,57.5179,57.5673,57.4982,57.5673,145407.0
2025-02-07 14:10:00,58.37,58.37,58.29,58.36,142136.0,57.5673,57.5673,57.4884,57.5574,142136.0
2025-02-07 14:20:00,58.37,58.45,58.34,58.42,149730.0,57.5673,57.6462,57.5377,57.6166,149730.0
2025-02-07 14:30:00,58.41,58.53,58.41,58.52,268138.0,57.6067,57.7251,57.6067,57.7152,268138.0
2025-02-07 14:40:00,58.52,58.52,58.34,58.35,130372.0,57.7152,57.7152,57.5377,57.5475,130372.0
2025-02-07 14:50:00,58.36,58.45,58.3,58.32,577377.0,57.5574,57.6462,57.4982,57.5179,577377.0
2025-02-07 15:00:00,58.31,58.38,58.29,58.35,166728.0,57.5081,57.5771,57.4884,57.5475,166728.0
2025-02-07 15:10:00,58.35,58.37,58.28,58.35,263826.0,57.5475,57.5673,57.4785,57.5475,263826.0
2025-02-07 15:20:00,58.34,58.48,58.33,58.43,185823.0,57.5377,57.6757,57.5278,57.6264,185823.0
2025-02-07 15:30:00,58.43,58.47,58.35,58.43,267609.0,57.6264,57.6659,57.5475,57.6264,267609.0
2025-02-07 15:40:00,58.43,58.51,58.41,58.48,316638.0,57.6264,57.7053,57.6067,57.6757,316638.0
2025-02-07 15:50:00,58.48,58.63,58.4,58.47,1387246.0,57.6757,57.8237,57.5968,57.6659,1387246.0
2025-02-10 09:30:00,58.56,58.63,57.51,57.77,279305.0,57.7546,57.8237,56.7191,56.9755,279305.0
2025-02-10 09:40:00,57.8,58.39,57.79,58.35,156048.0,57.0051,57.587,56.9952,57.5475,156048.0
2025-02-10 09:50:00,58.36,58.48,58.09,58.13,136840.0,57.5574,57.6757,57.2911,57.3306,136840.0
2025-02-10 10:00:00,58.12,58.29,58.04,58.19,190673.0,57.3207,57.4884,57.2418,57.3897,190673.0
2025-02-10 10:10:00,58.16,58.29,58.09,58.26,165428.0,57.3601,57.4884,57.2911,57.4588,165428.0
2025-02-10 10:20:00,58.26,58.32,58.13,58.29,126815.0,57.4588,57.5179,57.3306,57.4884,126815.0
2025-02-10 10:30:00,58.29,58.34,58.17,58.22,142429.0,57.4884,57.5377,57.37,57.4193,142429.0
2025-02-10 10:40:00,58.22,58.27,58.09,58.13,173961.0,57.4193,57.4686,57.2911,57.3306,173961.0
2025-02-10 10:50:00,58.13,58.24,58.03,58.07,119343.0,57.3306,57.439,57.2319,57.2714,119343.0
2025-02-10 11:00:00,58.08,58.1,57.77,57.84,155077.0,57.2812,57.301,56.9755,57.0445,155077.0
2025-02-10 11:10:00,57.85,57.96,57.85,57.91,172248.0,57.0544,57.1629,57.0544,57.1136,172248.0
2025-02-10 11:20:00,57.91,57.95,57.84,57.89,107139.0,57.1136,57.153,57.0445,57.0939,107139.0
2025-02-10 11:30:00,57.9,57.9,57.77,57.87,168410.0,57.1037,57.1037,56.9755,57.0741,168410.0
2025-02-10 11:40:00,57.87,57.98,57.85,57.98,154392.0,57.0741,57.1826,57.0544,57.1826,154392.0
2025-02-10 11:50:00,57.98,57.99,57.93,57.96,106912.0,57.1826,57.1925,57.1333,57.1629,106912.0
2025-02-10 12:00:00,57.96,58.13,57.96,58.12,59435.0,57.1629,57.3306,57.1629,57.3207,59435.0
2025-02-10 12:10:00,58.12,58.13,57.99,58.08,183399.0,57.3207,57.3306,57.1925,57.2812,183399.0
2025-02-10 12:20:00,58.09,58.09,57.99,57.99,69490.0,57.2911,57.2911,57.1925,57.1925,69490.0
2025-02-10 12:30:00,58.0,58.07,57.98,58.07,82048.0,57.2023,57.2714,57.1826,57.2714,82048.0
2025-02-10 12:40:00,58.07,58.1,58.02,58.05,61185.0,57.2714,57.301,57.2221,57.2517,61185.0
2025-02-10 12:50:00,58.06,58.08,58.02,58.07,44200.0,57.2615,57.2812,57.2221,57.2714,44200.0
2025-02-10 13:00:00,58.07,58.09,57.92,57.95,92075.0,57.2714,57.2911,57.1234,57.153,92075.0
2025-02-10 13:10:00,57.95,58.06,57.94,58.04,180627.0,57.153,57.2615,57.1432,57.2418,180627.0
2025-02-10 13:20:00,58.04,58.06,58.0,58.05,74708.0,57.2418,57.2615,57.2023,57.2517,74708.0
2025-02-10 13:30:00,58.05,58.11,58.04,58.1,80431.0,57.2517,57.3108,57.2418,57.301,80431.0
2025-02-10 13:40:00,58.09,58.14,58.08,58.11,71336.0,57.2911,57.3404,57.2812,57.3108,71336.0
2025-02-10 13:50:00,58.11,58.17,58.08,58.12,60253.0,57.3108,57.37,57.2812,57.3207,60253.0
2025-02-10 14:00:00,58.11,58.16,58.11,58.16,33815.0,57.3108,57.3601,57.3108,57.3601,33815.0
2025-02-10 14:10:00,58.16,58.17,58.11,58.17,55660.0,57.3601,57.37,57.3108,57.37,55660.0
2025-02-10 14:20:00,58.17,58.18,58.11,58.14,59793.0,57.37,57.3799,57.3108,57.3404,59793.0
2025-02-10 14:30:00,58.14,58.16,58.12,58.14,49257.0,57.3404,57.3601,57.3207,57.3404,49257.0
2025-02-10 14:40:00,58.14,58.15,58.11,58.13,46081.0,57.3404,57.3503,57.3108,57.3306,46081.0
2025-02-10 14:50:00,58.14,58.14,58.1,58.11,73761.0,57.3404,57.3404,57.301,57.3108,73761.0
2025-02-10 15:00:00,58.11,58.15,58.1,58.15,93646.0,57.3108,57.3503,57.301,57.3503,93646.0
2025-02-10 15:10:00,58.14,58.3,58.13,58.28,179044.0,57.3404,57.4982,57.3306,57.4785,179044.0
2025-02-10 15:20:00,58.28,58.32,58.18,58.22,104201.0,57.4785,57.5179,57.3799,57.4193,104201.0
2025-02-10 15:30:00,58.22,58.29,58.19,58.25,288754.0,57.4193,57.4884,57.3897,57.4489,288754.0
2025-02-10 15:40:00,58.25,58.4,58.23,58.4,164406.0,57.4489,57.5968,57.4292,57.5968,164406.0
2025-02-10 15:50:00,58.4,58.58,58.36,58.55,728710.0,57.5968,57.7744,57.5574,57.7448,728710.0
2025-02-11 09:30:00,58.42,58.6,58.19,58.52,326559.0,57.6166,57.7941,57.3897,57.7152,326559.0
2025-02-11 09:40:00,58.52,58.72,58.43,58.71,98489.0,57.7152,57.9124,57.6264,57.9026,98489.0
2025-02-11 09:50:00,58.71,58.81,58.53,58.65,187949.0,57.9026,58.0012,57.7251,57.8434,187949.0
2025-02-11 10:00:00,58.65,58.78,58.56,58.61,726922.0,57.8434,57.9716,57.7546,57.804,726922.0
2025-02-11 10:10:00,58.62,58.99,58.6,58.99,127189.0,57.8138,58.1787,57.7941,58.1787,127189.0
2025-02-11 10:20:00,58.99,59.05,58.88,58.95,98965.0,58.1787,58.2379,58.0702,58.1393,98965.0
2025-02-11 10:30:00,58.94,58.97,58.84,58.93,109171.0,58.1294,58.159,58.0308,58.1196,109171.0
2025-02-11 10:40:00,58.94,58.97,58.85,58.96,75216.0,58.1294,58.159,58.0407,58.1491,75216.0
2025-02-11 10:50:00,58.95,59.1,58.95,59.05,200047.0,58.1393,58.2872,58.1393,58.2379,200047.0
2025-02-11 11:00:00,59.05,59.38,59.04,59.31,178082.0,58.2379,58.5634,58.228,58.4943,178082.0
2025-02-11 11:10:00,59.31,59.49,59.26,59.36,391329.0,58.4943,58.6719,58.445,58.5436,391329.0
2025-02-11 11:20:00,59.37,59.47,59.31,59.36,252368.0,58.5535,58.6521,58.4943,58.5436,252368.0
2025-02-11 11:30:00,59.36,59.73,59.36,59.71,233996.0,58.5436,58.9086,58.5436,58.8888,233996.0
2025-02-11 11:40:00,59.71,59.76,59.61,59.63,133481.0,58.8888,58.9381,58.7902,58.8099,133481.0
2025-02-11 11:50:00,59.63,59.65,59.54,59.62,179281.0,58.8099,58.8297,58.7212,58.8001,179281.0
2025-02-11 12:00:00,59.62,59.71,59.59,59.66,222031.0,58.8001,58.8888,58.7705,58.8395,222031.0
2025-02-11 12:10:00,59.66,59.71,59.63,59.69,78142.0,58.8395,58.8888,58.8099,58.8691,78142.0
2025-02-11 12:20:00,59.69,59.7,59.6,59.63,67365.0,58.8691,58.879,58.7803,58.8099,67365.0
2025-02-11 12:30:00,59.63,59.7,59.61,59.67,60293.0,58.8099,58.879,58.7902,58.8494,60293.0
2025-02-11 12:40:00,59.67,59.73,59.66,59.71,85792.0,58.8494,58.9086,58.8395,58.8888,85792.0
2025-02-11 12:50:00,59.72,59.85,59.69,59.82,91466.0,58.8987,59.0269,58.8691,58.9973,91466.0
2025-02-11 13:00:00,59.82,60.0,59.8,59.93,265490.0,58.9973,59.1748,58.9776,59.1058,265490.0
2025-02-11 13:10:00,59.92,59.99,59.8,59.98,585625.0,59.0959,59.165,58.9776,59.1551,585625.0
2025-02-11 13:20:00,59.97,59.98,59.85,59.95,132394.0,59.1453,59.1551,59.0269,59.1255,132394.0
2025-02-11 13:30:00,59.95,60.13,59.92,60.05,247319.0,59.1255,59.303,59.0959,59.2242,247319.0
2025-02-11 13:40:00,60.05,60.13,60.0,60.07,168135.0,59.2242,59.303,59.1748,59.2439,168135.0
2025-02-11 13:50:00,60.07,60.08,59.97,60.02,114079.0,59.2439,59.2537,59.1453,59.1946,114079.0
2025-02-11 14:00:00,60.01,60.03,59.96,60.01,133968.0,59.1847,59.2044,59.1354,59.1847,133968.0
2025-02-11 14:10:00,60.0,60.05,59.99,60.05,82821.0,59.1748,59.2242,59.165,59.2242,82821.0
2025-02-11 14:20:00,60.05,60.08,60.0,60.0,84692.0,59.2242,59.2537,59.1748,59.1748,84692.0
2025-02-11 14:30:00,60.01,60.03,59.95,59.98,117607.0,59.1847,59.2044,59.1255,59.1551,117607.0
2025-02-11 14:40:00,59.98,60.05,59.95,60.02,152421.0,59.1551,59.2242,59.1255,59.1946,152421.0
2025-02-11 14:50:00,60.02,60.05,60.0,60.03,123629.0,59.1946,59.2242,59.1748,59.2044,123629.0
2025-02-11 15:00:00,60.02,60.04,59.94,60.02,131494.0,59.1946,59.2143,59.1157,59.1946,131494.0
2025-02-11 15:10:00,60.03,60.1,59.99,60.1,153158.0,59.2044,59.2735,59.165,59.2735,153158.0
2025-02-11 15:20:00,60.1,60.11,60.01,60.05,147815.0,59.2735,59.2833,59.1847,59.2242,147815.0
2025-02-11 15:30:00,60.05,60.16,60.05,60.1,177496.0,59.2242,59.3326,59.2242,59.2735,177496.0
2025-02-11 15:40:00,60.1,60.23,60.08,60.22,251606.0,59.2735,59.4017,59.2537,59.3918,251606.0
2025-02-11 15:50:00,60.22,60.5,60.21,60.46,1307949.0,59.3918,59.668,59.3819,59.6285,1307949.0
2025-02-12 09:30:00,59.9,60.13,59.55,59.88,510208.0,59.0762,59.303,58.731,59.0565,510208.0
2025-02-12 09:40:00,59.89,60.14,59.73,60.1,159087.0,59.0664,59.3129,58.9086,59.2735,159087.0
2025-02-12 09:50:00,60.11,60.12,59.96,60.05,203284.0,59.2833,59.2932,59.1354,59.2242,203284.0
2025-02-12 10:00:00,60.05,60.2,59.97,60.15,115957.0,59.2242,59.3721,59.1453,59.3228,115957.0
2025-02-12 10:10:00,60.15,60.15,59.96,59.98,126337.0,59.3228,59.3228,59.1354,59.1551,126337.0
2025-02-12 10:20:00,59.99,60.16,59.97,60.13,95359.0,59.165,59.3326,59.1453,59.303,95359.0
2025-02-12 10:30:00,60.13,60.2,60.06,60.12,128872.0,59.303,59.3721,59.234,59.2932,128872.0
2025-02-12 10:40:00,60.12,60.36,60.06,60.34,96191.0,59.2932,59.5299,59.234,59.5102,96191.0
2025-02-12 10:50:00,60.34,60.34,60.12,60.14,133975.0,59.5102,59.5102,59.2932,59.3129,133975.0
2025-02-12 11:00:00,60.15,60.17,59.99,60.0,70681.0,59.3228,59.3425,59.165,59.1748,70681.0
2025-02-12 11:10:00,59.99,60.14,59.99,60.01,178285.0,59.165,59.3129,59.165,59.1847,178285.0
2025-02-12 11:20:00,60.0,60.1,59.95,60.09,98571.0,59.1748,59.2735,59.1255,59.2636,98571.0
2025-02-12 11:30:00,60.08,60.16,60.03,60.12,61713.0,59.2537,59.3326,59.2044,59.2932,61713.0
2025-02-12 11:40:00,60.13,60.19,60.1,60.19,105581.0,59.303,59.3622,59.2735,59.3622,105581.0
2025-02-12 11:50:00,60.18,60.23,60.13,60.2,59435.0,59.3524,59.4017,59.303,59.3721,59435.0
2025-02-12 12:00:00,60.19,60.24,60.08,60.09,57602.0,59.3622,59.4115,59.2537,59.2636,57602.0
2025-02-12 12:10:00,60.1,60.12,60.03,60.1,62187.0,59.2735,59.2932,59.2044,59.2735,62187.0
2025-02-12 12:20:00,60.1,60.15,60.09,60.11,39017.0,59.2735,59.3228,59.2636,59.2833,39017.0
2025-02-12 12:30:00,60.1,60.15,60.07,60.12,60932.0,59.2735,59.3228,59.2439,59.2932,60932.0
2025-02-12 12:40:00,60.12,60.26,60.11,60.21,127938.0,59.2932,59.4313,59.2833,59.3819,127938.0
2025-02-12 12:50:00,60.21,60.31,60.2,60.23,52804.0,59.3819,59.4806,59.3721,59.4017,52804.0
2025-02-12 13:00:00,60.22,60.35,60.22,60.3,78997.0,59.3918,59.52,59.3918,59.4707,78997.0
2025-02-12 13:10:00,60.31,60.35,60.25,60.3,132961.0,59.4806,59.52,59.4214,59.4707,132961.0
2025-02-12 13:20:00,60.3,60.33,60.23,60.27,149669.0,59.4707,59.5003,59.4017,59.4411,149669.0
2025-02-12 13:30:00,60.27,60.32,60.19,60.23,164961.0,59.4411,59.4904,59.3622,59.4017,164961.0
2025-02-12 13:40:00,60.23,60.26,60.19,60.21,107715.0,59.4017,59.4313,59.3622,59.3819,107715.0
2025-02-12 13:50:00,60.21,60.29,60.19,60.29,103450.0,59.3819,59.4608,59.3622,59.4608,103450.0
2025-02-12 14:00:00,60.28,60.34,60.22,60.34,380584.0,59.451,59.5102,59.3918,59.5102,380584.0
2025-02-12 14:10:00,60.33,60.34,60.31,60.32,69765.0,59.5003,59.5102,59.4806,59.4904,69765.0
2025-02-12 14:20:00,60.32,60.45,60.31,60.43,145253.0,59.4904,59.6186,59.4806,59.5989,145253.0
2025-02-12 14:30:00,60.43,60.47,60.41,60.46,96787.0,59.5989,59.6384,59.5792,59.6285,96787.0
2025-02-12 14:40:00,60.46,60.48,60.41,60.47,118605.0,59.6285,59.6482,59.5792,59.6384,118605.0
2025-02-12 14:50:00,60.47,60.48,60.42,60.47,127127.0,59.6384,59.6482,59.5891,59.6384,127127.0
2025-02-12 15:00:00,60.48,60.51,60.45,60.47,160495.0,59.6482,59.6778,59.6186,59.6384,160495.0
2025-02-12 15:10:00,60.47,60.47,60.31,60.34,192400.0,59.6384,59.6384,59.4806,59.5102,192400.0
2025-02-12 15:20:00,60.34,60.41,60.32,60.38,188432.0,59.5102,59.5792,59.4904,59.5496,188432.0
2025-02-12 15:30:00,60.38,60.44,60.3,60.44,248414.0,59.5496,59.6088,59.4707,59.6088,248414.0
2025-02-12 15:40:00,60.44,60.52,60.42,60.51,248926.0,59.6088,59.6877,59.5891,59.6778,248926.0
2025-02-12 15:50:00,60.5,60.67,60.48,60.62,1769353.0,59.668,59.8356,59.6482,59.7863,1769353.0
2025-02-13 09:30:00,60.56,60.84,60.4,60.73,412842.0,59.7271,60.0033,59.5693,59.8948,412842.0
2025-02-13 09:40:00,60.72,60.81,60.58,60.81,130266.0,59.8849,59.9737,59.7469,59.9737,130266.0
2025-02-13 09:50:00,60.81,60.84,60.72,60.81,126129.0,59.9737,60.0033,59.8849,59.9737,126129.0
2025-02-13 10:00:00,60.8,60.84,60.39,60.57,335851.0,59.9638,60.0033,59.5595,59.737,335851.0
2025-02-13 10:10:00,60.59,60.64,60.49,60.54,153838.0,59.7567,59.806,59.6581,59.7074,153838.0
2025-02-13 10:20:00,60.53,60.68,60.51,60.61,147364.0,59.6975,59.8455,59.6778,59.7764,147364.0
2025-02-13 10:30:00,60.6,60.8,60.6,60.72,91629.0,59.7666,59.9638,59.7666,59.8849,91629.0
2025-02-13 10:40:00,60.72,60.86,60.71,60.81,70713.0,59.8849,60.023,59.8751,59.9737,70713.0
2025-02-13 10:50:00,60.82,60.92,60.76,60.9,61330.0,59.9836,60.0822,59.9244,60.0625,61330.0
2025-02-13 11:00:00,60.9,61.01,60.86,60.99,96449.0,60.0625,60.1709,60.023,60.1512,96449.0
2025-02-13 11:10:00,60.99,61.0,60.93,60.97,78630.0,60.1512,60.1611,60.092,60.1315,78630.0
2025-02-13 11:20:00,60.98,61.03,60.95,61.02,112918.0,60.1414,60.1907,60.1118,60.1808,112918.0
2025-02-13 11:30:00,61.01,61.08,60.96,61.08,88804.0,60.1709,60.24,60.1216,60.24,88804.0
2025-02-13 11:40:00,61.09,61.11,61.04,61.06,47824.0,60.2498,60.2696,60.2005,60.2203,47824.0
2025-02-13 11:50:00,61.05,61.06,60.88,60.95,92404.0,60.2104,60.2203,60.0427,60.1118,92404.0
2025-02-13 12:00:00,60.95,60.98,60.88,60.89,67308.0,60.1118,60.1414,60.0427,60.0526,67308.0
2025-02-13 12:10:00,60.89,60.95,60.87,60.91,66066.0,60.0526,60.1118,60.0329,60.0723,66066.0
2025-02-13 12:20:00,60.9,61.0,60.9,60.99,56176.0,60.0625,60.1611,60.0625,60.1512,56176.0
2025-02-13 12:30:00,61.0,61.02,60.96,60.97,54097.0,60.1611,60.1808,60.1216,60.1315,54097.0
2025-02-13 12:40:00,60.97,61.01,60.94,60.95,51674.0,60.1315,60.1709,60.1019,60.1118,51674.0
2025-02-13 12:50:00,60.95,61.04,60.93,61.0,56630.0,60.1118,60.2005,60.092,60.1611,56630.0
2025-02-13 13:00:00,61.0,61.02,60.95,60.97,99980.0,60.1611,60.1808,60.1118,60.1315,99980.0
2025-02-13 13:10:00,60.98,61.0,60.85,60.89,169785.0,60.1414,60.1611,60.0131,60.0526,169785.0
2025-02-13 13:20:00,60.9,60.96,60.82,60.93,133352.0,60.0625,60.1216,59.9836,60.092,133352.0
2025-02-13 13:30:00,60.93,60.95,60.85,60.92,150657.0,60.092,60.1118,60.0131,60.0822,150657.0
2025-02-13 13:40:00,60.92,60.98,60.83,60.93,113357.0,60.0822,60.1414,59.9934,60.092,113357.0
2025-02-13 13:50:00,60.94,61.02,60.92,60.99,89922.0,60.1019,60.1808,60.0822,60.1512,89922.0
2025-02-13 14:00:00,60.98,61.06,60.94,61.02,79471.0,60.1414,60.2203,60.1019,60.1808,79471.0
2025-02-13 14:10:00,61.01,61.11,60.98,61.09,72978.0,60.1709,60.2696,60.1414,60.2498,72978.0
2025-02-13 14:20:00,61.09,61.09,60.99,61.01,106377.0,60.2498,60.2498,60.1512,60.1709,106377.0
2025-02-13 14:30:00,61.01,61.03,60.94,60.94,116253.0,60.1709,60.1907,60.1019,60.1019,116253.0
2025-02-13 14:40:00,60.94,60.99,60.87,60.87,153962.0,60.1019,60.1512,60.0329,60.0329,153962.0
2025-02-13 14:50:00,60.87,61.02,60.87,60.95,98532.0,60.0329,60.1808,60.0329,60.1118,98532.0
2025-02-13 15:00:00,60.96,61.04,60.96,61.02,93109.0,60.1216,60.2005,60.1216,60.1808,93109.0
2025-02-13 15:10:00,61.01,61.05,60.95,61.04,103557.0,60.1709,60.2104,60.1118,60.2005,103557.0
2025-02-13 15:20:00,61.04,61.04,60.96,60.98,119056.0,60.2005,60.2005,60.1216,60.1414,119056.0
2025-02-13 15:30:00,60.99,61.09,60.96,61.08,151340.0,60.1512,60.2498,60.1216,60.24,151340.0
2025-02-13 15:40:00,61.08,61.11,61.01,61.09,143134.0,60.24,60.2696,60.1709,60.2498,143134.0
2025-02-13 15:50:00,61.1,61.2,61.07,61.16,895741.0,60.2597,60.3583,60.2301,60.3189,895741.0
2025-02-14 09:30:00,61.22,61.95,61.22,61.87,484220.0,60.3781,61.098,60.3781,61.0191,484220.0
2025-02-14 09:40:00,61.88,62.19,61.86,62.14,417415.0,61.029,61.3347,61.0093,61.2854,417415.0
2025-02-14 09:50:00,62.13,62.15,61.75,61.97,256061.0,61.2755,61.2953,60.9008,61.1177,256061.0
2025-02-14 10:00:00,61.97,62.11,61.55,61.67,406800.0,61.1177,61.2558,60.7035,60.8219,406800.0
2025-02-14 10:10:00,61.67,61.67,61.43,61.58,162649.0,60.8219,60.8219,60.5852,60.7331,162649.0
2025-02-14 10:20:00,61.59,61.69,61.56,61.69,100323.0,60.743,60.8416,60.7134,60.8416,100323.0
2025-02-14 10:30:00,61.69,61.76,61.64,61.71,103805.0,60.8416,60.9106,60.7923,60.8613,103805.0
2025-02-14 10:40:00,61.71,61.78,61.54,61.62,204114.0,60.8613,60.9304,60.6937,60.7726,204114.0
2025-02-14 10:50:00,61.62,61.63,61.41,61.45,197378.0,60.7726,60.7824,60.5654,60.6049,197378.0
2025-02-14 11:00:00,61.43,61.47,61.23,61.33,134288.0,60.5852,60.6246,60.3879,60.4865,134288.0
2025-02-14 11:10:00,61.33,61.37,61.08,61.12,148636.0,60.4865,60.526,60.24,60.2794,148636.0
2025-02-14 11:20:00,61.13,61.16,61.0,61.01,89411.0,60.2893,60.3189,60.1611,60.1709,89411.0
2025-02-14 11:30:00,61.01,61.03,60.93,60.96,125169.0,60.1709,60.1907,60.092,60.1216,125169.0
2025-02-14 11:40:00,60.97,61.02,60.91,61.0,75723.0,60.1315,60.1808,60.0723,60.1611,75723.0
2025-02-14 11:50:00,60.99,61.09,60.94,61.05,51290.0,60.1512,60.2498,60.1019,60.2104,51290.0
2025-02-14 12:00:00,61.05,61.06,60.95,60.95,90299.0,60.2104,60.2203,60.1118,60.1118,90299.0
2025-02-14 12:10:00,60.96,60.99,60.91,60.96,53000.0,60.1216,60.1512,60.0723,60.1216,53000.0
2025-02-14 12:20:00,60.96,61.03,60.91,61.01,72781.0,60.1216,60.1907,60.0723,60.1709,72781.0
2025-02-14 12:30:00,61.02,61.02,60.83,60.84,63096.0,60.1808,60.1808,59.9934,60.0033,63096.0
2025-02-14 12:40:00,60.84,60.87,60.77,60.86,172061.0,60.0033,60.0329,59.9342,60.023,172061.0
2025-02-14 12:50:00,60.86,61.08,60.86,61.07,83113.0,60.023,60.24,60.023,60.2301,83113.0
2025-02-14 13:00:00,61.08,61.09,60.91,60.92,99129.0,60.24,60.2498,60.0723,60.0822,99129.0
2025-02-14 13:10:00,60.93,61.13,60.92,61.08,88116.0,60.092,60.2893,60.0822,60.24,88116.0
2025-02-14 13:20:00,61.06,61.12,61.02,61.08,94293.0,60.2203,60.2794,60.1808,60.24,94293.0
2025-02-14 13:30:00,61.09,61.2,61.07,61.18,74527.0,60.2498,60.3583,60.2301,60.3386,74527.0
2025-02-14 13:40:00,61.18,61.25,61.16,61.24,44277.0,60.3386,60.4076,60.3189,60.3978,44277.0
2025-02-14 13:50:00,61.24,61.28,61.19,61.28,57934.0,60.3978,60.4372,60.3485,60.4372,57934.0
2025-02-14 14:00:00,61.27,61.3,61.11,61.18,179304.0,60.4274,60.457,60.2696,60.3386,179304.0
2025-02-14 14:10:00,61.18,61.19,60.98,61.02,71275.0,60.3386,60.3485,60.1414,60.1808,71275.0
2025-02-14 14:20:00,61.02,61.12,61.01,61.1,65584.0,60.1808,60.2794,60.1709,60.2597,65584.0
2025-02-14 14:30:00,61.1,61.12,61.05,61.07,47605.0,60.2597,60.2794,60.2104,60.2301,47605.0
2025-02-14 14:40:00,61.07,61.1,61.03,61.06,43759.0,60.2301,60.2597,60.1907,60.2203,43759.0
2025-02-14 14:50:00,61.06,61.08,60.98,61.01,63418.0,60.2203,60.24,60.1414,60.1709,63418.0
2025-02-14 15:00:00,61.0,61.03,60.93,60.95,63531.0,60.1611,60.1907,60.092,60.1118,63531.0
2025-02-14 15:10:00,60.95,60.96,60.85,60.91,77329.0,60.1118,60.1216,60.0131,60.0723,77329.0
2025-02-14 15:20:00,60.9,60.92,60.83,60.84,71683.0,60.0625,60.0822,59.9934,60.0033,71683.0
2025-02-14 15:30:00,60.84,60.85,60.77,60.8,120551.0,60.0033,60.0131,59.9342,59.9638,120551.0
2025-02-14 15:40:00,60.79,60.86,60.72,60.77,160565.0,59.954,60.023,59.8849,59.9342,160565.0
2025-02-14 15:50:00,60.78,60.89,60.63,60.83,965227.0,59.9441,60.0526,59.7962,59.9934,965227.0
2025-02-18 09:30:00,60.53,60.53,59.82,60.44,564563.0,59.6975,59.6975,58.9973,59.6088,564563.0
2025-02-18 09:40:00,60.46,60.76,60.43,60.64,371321.0,59.6285,59.9244,59.5989,59.806,371321.0
2025-02-18 09:50:00,60.64,60.8,60.0,60.55,389398.0,59.806,59.9638,59.1748,59.7173,389398.0
2025-02-18 10:00:00,60.56,60.94,60.51,60.76,299610.0,59.7271,60.1019,59.6778,59.9244,299610.0
2025-02-18 10:10:00,60.77,60.88,60.73,60.79,152023.0,59.9342,60.0427,59.8948,59.954,152023.0
2025-02-18 10:20:00,60.8,60.97,60.78,60.92,124818.0,59.9638,60.1315,59.9441,60.0822,124818.0
2025-02-18 10:30:00,60.92,61.22,60.91,61.22,90209.0,60.0822,60.3781,60.0723,60.3781,90209.0
2025-02-18 10:40:00,61.22,61.39,61.14,61.38,132411.0,60.3781,60.5457,60.2992,60.5359,132411.0
2025-02-18 10:50:00,61.38,61.42,61.21,61.27,84946.0,60.5359,60.5753,60.3682,60.4274,84946.0
2025-02-18 11:00:00,61.28,61.34,61.24,61.31,95885.0,60.4372,60.4964,60.3978,60.4668,95885.0
2025-02-18 11:10:00,61.32,61.38,61.25,61.29,67813.0,60.4767,60.5359,60.4076,60.4471,67813.0
2025-02-18 11:20:00,61.29,61.32,61.21,61.28,57932.0,60.4471,60.4767,60.3682,60.4372,57932.0
2025-02-18 11:30:00,61.28,61.42,61.27,61.32,56379.0,60.4372,60.5753,60.4274,60.4767,56379.0
2025-02-18 11:40:00,61.33,61.38,61.29,61.35,70945.0,60.4865,60.5359,60.4471,60.5063,70945.0
2025-02-18 11:50:00,61.35,61.39,61.28,61.38,59712.0,60.5063,60.5457,60.4372,60.5359,59712.0
2025-02-18 12:00:00,61.39,61.39,61.21,61.3,76052.0,60.5457,60.5457,60.3682,60.457,76052.0
2025-02-18 12:10:00,61.3,61.35,61.24,61.29,158495.0,60.457,60.5063,60.3978,60.4471,158495.0
2025-02-18 12:20:00,61.29,61.3,61.23,61.26,90891.0,60.4471,60.457,60.3879,60.4175,90891.0
2025-02-18 12:30:00,61.26,61.28,61.19,61.2,102093.0,60.4175,60.4372,60.3485,60.3583,102093.0
2025-02-18 12:40:00,61.2,61.26,61.18,61.26,59103.0,60.3583,60.4175,60.3386,60.4175,59103.0
2025-02-18 12:50:00,61.27,61.3,61.21,61.22,61136.0,60.4274,60.457,60.3682,60.3781,61136.0
2025-02-18 13:00:00,61.22,61.27,61.19,61.21,76821.0,60.3781,60.4274,60.3485,60.3682,76821.0
2025-02-18 13:10:00,61.21,61.23,61.18,61.19,86094.0,60.3682,60.3879,60.3386,60.3485,86094.0
2025-02-18 13:20:00,61.19,61.38,61.18,61.33,128360.0,60.3485,60.5359,60.3386,60.4865,128360.0
2025-02-18 13:30:00,61.34,61.44,61.33,61.36,86498.0,60.4964,60.595,60.4865,60.5161,86498.0
2025-02-18 13:40:00,61.36,61.4,61.33,61.38,146383.0,60.5161,60.5556,60.4865,60.5359,146383.0
2025-02-18 13:50:00,61.38,61.4,61.27,61.36,167253.0,60.5359,60.5556,60.4274,60.5161,167253.0
2025-02-18 14:00:00,61.36,61.4,61.27,61.34,118055.0,60.5161,60.5556,60.4274,60.4964,118055.0
2025-02-18 14:10:00,61.33,61.4,61.31,61.36,66094.0,60.4865,60.5556,60.4668,60.5161,66094.0
2025-02-18 14:20:00,61.36,61.42,61.28,61.28,76713.0,60.5161,60.5753,60.4372,60.4372,76713.0
2025-02-18 14:30:00,61.28,61.31,61.21,61.23,108166.0,60.4372,60.4668,60.3682,60.3879,108166.0
2025-02-18 14:40:00,61.24,61.3,61.22,61.27,131923.0,60.3978,60.457,60.3781,60.4274,131923.0
2025-02-18 14:50:00,61.28,61.33,61.06,61.07,154960.0,60.4372,60.4865,60.2203,60.2301,154960.0
2025-02-18 15:00:00,61.08,61.13,61.04,61.11,115797.0,60.24,60.2893,60.2005,60.2696,115797.0
2025-02-18 15:10:00,61.11,61.13,61.04,61.08,115786.0,60.2696,60.2893,60.2005,60.24,115786.0
2025-02-18 15:20:00,61.09,61.14,61.06,61.11,107592.0,60.2498,60.2992,60.2203,60.2696,107592.0
2025-02-18 15:30:00,61.11,61.19,61.09,61.19,130333.0,60.2696,60.3485,60.2498,60.3485,130333.0
2025-02-18 15:40:00,61.18,61.26,61.14,61.26,198495.0,60.3386,60.4175,60.2992,60.4175,198495.0
2025-02-18 15:50:00,61.25,61.31,61.05,61.2,932453.0,60.4076,60.4668,60.2104,60.3583,932453.0
2025-02-19 09:30:00,61.21,61.6,61.05,61.59,368427.0,60.3682,60.7528,60.2104,60.743,368427.0
2025-02-19 09:40:00,61.53,61.75,61.45,61.45,256103.0,60.6838,60.9008,60.6049,60.6049,256103.0
2025-02-19 09:50:00,61.44,61.47,61.25,61.33,112261.0,60.595,60.6246,60.4076,60.4865,112261.0
2025-02-19 10:00:00,61.33,61.44,61.27,61.42,71005.0,60.4865,60.595,60.4274,60.5753,71005.0
2025-02-19 10:10:00,61.41,61.49,61.29,61.49,79898.0,60.5654,60.6443,60.4471,60.6443,79898.0
2025-02-19 10:20:00,61.47,61.51,61.39,61.4,51613.0,60.6246,60.6641,60.5457,60.5556,51613.0
2025-02-19 10:30:00,61.41,61.56,61.41,61.53,59602.0,60.5654,60.7134,60.5654,60.6838,59602.0
2025-02-19 10:40:00,61.52,61.56,61.43,61.45,55650.0,60.6739,60.7134,60.5852,60.6049,55650.0
2025-02-19 10:50:00,61.43,61.51,61.43,61.46,41170.0,60.5852,60.6641,60.5852,60.6148,41170.0
2025-02-19 11:00:00,61.46,61.64,61.42,61.63,66353.0,60.6148,60.7923,60.5753,60.7824,66353.0
2025-02-19 11:10:00,61.63,61.64,61.5,61.54,95673.0,60.7824,60.7923,60.6542,60.6937,95673.0
2025-02-19 11:20:00,61.54,61.57,61.5,61.56,49209.0,60.6937,60.7232,60.6542,60.7134,49209.0
2025-02-19 11:30:00,61.56,61.56,61.46,61.48,43137.0,60.7134,60.7134,60.6148,60.6345,43137.0
2025-02-19 11:40:00,61.48,61.62,61.48,61.6,77017.0,60.6345,60.7726,60.6345,60.7528,77017.0
2025-02-19 11:50:00,61.62,61.75,61.61,61.64,48971.0,60.7726,60.9008,60.7627,60.7923,48971.0
2025-02-19 12:00:00,61.63,61.68,61.61,61.63,43394.0,60.7824,60.8317,60.7627,60.7824,43394.0
2025-02-19 12:10:00,61.63,61.68,61.56,61.57,60447.0,60.7824,60.8317,60.7134,60.7232,60447.0
2025-02-19 12:20:00,61.57,61.62,61.55,61.59,56782.0,60.7232,60.7726,60.7035,60.743,56782.0
2025-02-19 12:30:00,61.6,61.67,61.57,61.66,49118.0,60.7528,60.8219,60.7232,60.812,49118.0
2025-02-19 12:40:00,61.65,61.8,61.61,61.67,381059.0,60.8021,60.9501,60.7627,60.8219,381059.0
2025-02-19 12:50:00,61.68,61.68,61.63,61.66,40595.0,60.8317,60.8317,60.7824,60.812,40595.0
2025-02-19 13:00:00,61.66,61.72,61.65,61.68,62861.0,60.812,60.8712,60.8021,60.8317,62861.0
2025-02-19 13:10:00,61.69,61.73,61.65,61.71,61738.0,60.8416,60.881,60.8021,60.8613,61738.0
2025-02-19 13:20:00,61.72,61.78,61.7,61.73,52769.0,60.8712,60.9304,60.8515,60.881,52769.0
2025-02-19 13:30:00,61.74,61.75,61.7,61.72,39140.0,60.8909,60.9008,60.8515,60.8712,39140.0
2025-02-19 13:40:00,61.72,61.73,61.7,61.71,49109.0,60.8712,60.881,60.8515,60.8613,49109.0
2025-02-19 13:50:00,61.71,61.74,61.7,61.71,56635.0,60.8613,60.8909,60.8515,60.8613,56635.0
2025-02-19 14:00:00,61.71,61.72,61.61,61.64,99011.0,60.8613,60.8712,60.7627,60.7923,99011.0
2025-02-19 14:10:00,61.64,61.74,61.63,61.72,46172.0,60.7923,60.8909,60.7824,60.8712,46172.0
2025-02-19 14:20:00,61.72,61.77,61.71,61.77,71126.0,60.8712,60.9205,60.8613,60.9205,71126.0
2025-02-19 14:30:00,61.77,61.77,61.67,61.67,70015.0,60.9205,60.9205,60.8219,60.8219,70015.0
2025-02-19 14:40:00,61.65,61.71,61.65,61.67,54750.0,60.8021,60.8613,60.8021,60.8219,54750.0
2025-02-19 14:50:00,61.67,61.68,61.62,61.63,103672.0,60.8219,60.8317,60.7726,60.7824,103672.0
2025-02-19 15:00:00,61.64,61.67,61.63,61.65,77441.0,60.7923,60.8219,60.7824,60.8021,77441.0
2025-02-19 15:10:00,61.64,61.73,61.64,61.71,68436.0,60.7923,60.881,60.7923,60.8613,68436.0
2025-02-19 15:20:00,61.72,61.87,61.71,61.86,70875.0,60.8712,61.0191,60.8613,61.0093,70875.0
2025-02-19 15:30:00,61.86,61.91,61.77,61.79,123929.0,61.0093,61.0586,60.9205,60.9402,123929.0
2025-02-19 15:40:00,61.79,61.87,61.77,61.84,115234.0,60.9402,61.0191,60.9205,60.9895,115234.0
2025-02-19 15:50:00,61.85,61.97,61.82,61.94,901491.0,60.9994,61.1177,60.9698,61.0882,901491.0
2025-02-20 09:30:00,61.71,62.14,61.62,61.75,333160.0,60.8613,61.2854,60.7726,60.9008,333160.0
2025-02-20 09:40:00,61.74,61.96,61.72,61.92,84146.0,60.8909,61.1079,60.8712,61.0684,84146.0
2025-02-20 09:50:00,61.9,62.2,61.87,62.2,133317.0,61.0487,61.3446,61.0191,61.3446,133317.0
2025-02-20 10:00:00,62.22,62.31,62.13,62.18,141384.0,61.3643,61.4531,61.2755,61.3249,141384.0
2025-02-20 10:10:00,62.18,62.22,62.07,62.14,84648.0,61.3249,61.3643,61.2164,61.2854,84648.0
2025-02-20 10:20:00,62.14,62.21,62.09,62.19,122221.0,61.2854,61.3544,61.2361,61.3347,122221.0
2025-02-20 10:30:00,62.19,62.3,62.16,62.26,91030.0,61.3347,61.4432,61.3051,61.4038,91030.0
2025-02-20 10:40:00,62.26,62.39,62.18,62.37,77019.0,61.4038,61.532,61.3249,61.5122,77019.0
2025-02-20 10:50:00,62.37,62.44,62.25,62.43,96811.0,61.5122,61.5813,61.3939,61.5714,96811.0
2025-02-20 11:00:00,62.43,62.55,62.35,62.53,184515.0,61.5714,61.6898,61.4925,61.67,184515.0
2025-02-20 11:10:00,62.52,62.61,62.39,62.55,447563.0,61.6602,61.7489,61.532,61.6898,447563.0
2025-02-20 11:20:00,62.55,62.6,62.45,62.51,247737.0,61.6898,61.7391,61.5911,61.6503,247737.0
2025-02-20 11:30:00,62.51,62.52,62.41,62.44,347703.0,61.6503,61.6602,61.5517,61.5813,347703.0
2025-02-20 11:40:00,62.44,62.45,62.21,62.25,87542.0,61.5813,61.5911,61.3544,61.3939,87542.0
2025-02-20 11:50:00,62.25,62.25,62.11,62.15,75027.0,61.3939,61.3939,61.2558,61.2953,75027.0
2025-02-20 12:00:00,62.14,62.23,62.12,62.2,90465.0,61.2854,61.3742,61.2657,61.3446,90465.0
2025-02-20 12:10:00,62.19,62.27,62.17,62.27,279101.0,61.3347,61.4136,61.315,61.4136,279101.0
2025-02-20 12:20:00,62.27,62.32,62.22,62.25,127755.0,61.4136,61.4629,61.3643,61.3939,127755.0
2025-02-20 12:30:00,62.25,62.27,62.19,62.2,145259.0,61.3939,61.4136,61.3347,61.3446,145259.0
2025-02-20 12:40:00,62.2,62.21,62.0,62.01,159474.0,61.3446,61.3544,61.1473,61.1572,159474.0
2025-02-20 12:50:00,62.01,62.1,61.95,62.03,70953.0,61.1572,61.246,61.098,61.1769,70953.0
2025-02-20 13:00:00,62.02,62.02,61.92,62.0,59501.0,61.1671,61.1671,61.0684,61.1473,59501.0
2025-02-20 13:10:00,62.0,62.02,61.9,61.91,55888.0,61.1473,61.1671,61.0487,61.0586,55888.0
2025-02-20 13:20:00,61.91,61.99,61.89,61.97,56815.0,61.0586,61.1375,61.0388,61.1177,56815.0
2025-02-20 13:30:00,61.97,62.08,61.96,62.05,53971.0,61.1177,61.2262,61.1079,61.1966,53971.0
2025-02-20 13:40:00,62.05,62.14,62.03,62.1,63925.0,61.1966,61.2854,61.1769,61.246,63925.0
2025-02-20 13:50:00,62.1,62.18,62.09,62.16,63071.0,61.246,61.3249,61.2361,61.3051,63071.0
2025-02-20 14:00:00,62.15,62.16,62.03,62.04,78127.0,61.2953,61.3051,61.1769,61.1868,78127.0
2025-02-20 14:10:00,62.03,62.08,62.02,62.08,64877.0,61.1769,61.2262,61.1671,61.2262,64877.0
2025-02-20 14:20:00,62.08,62.08,62.0,62.02,69478.0,61.2262,61.2262,61.1473,61.1671,69478.0
2025-02-20 14:30:00,62.03,62.09,61.99,62.04,92352.0,61.1769,61.2361,61.1375,61.1868,92352.0
2025-02-20 14:40:00,62.04,62.09,62.0,62.06,111859.0,61.1868,61.2361,61.1473,61.2065,111859.0
2025-02-20 14:50:00,62.06,62.08,61.92,61.95,135413.0,61.2065,61.2262,61.0684,61.098,135413.0
2025-02-20 15:00:00,61.95,62.03,61.93,62.0,95864.0,61.098,61.1769,61.0783,61.1473,95864.0
2025-02-20 15:10:00,62.0,62.03,61.97,62.01,124760.0,61.1473,61.1769,61.1177,61.1572,124760.0
2025-02-20 15:20:00,62.01,62.05,61.99,62.01,108493.0,61.1572,61.1966,61.1375,61.1572,108493.0
2025-02-20 15:30:00,62.01,62.02,61.83,61.92,135458.0,61.1572,61.1671,60.9797,61.0684,135458.0
2025-02-20 15:40:00,61.92,61.98,61.87,61.95,185344.0,61.0684,61.1276,61.0191,61.098,185344.0
2025-02-20 15:50:00,61.95,62.21,61.95,62.2,1072094.0,61.098,61.3544,61.098,61.3446,1072094.0
2025-02-21 09:30:00,62.07,62.72,61.76,62.68,520060.0,61.2164,61.8574,60.9106,61.818,520060.0
2025-02-21 09:40:00,62.69,62.78,62.56,62.71,191023.0,61.8278,61.9166,61.6996,61.8476,191023.0
2025-02-21 09:50:00,62.68,62.94,62.64,62.92,300646.0,61.818,62.0744,61.7785,62.0547,300646.0
2025-02-21 10:00:00,62.88,62.92,62.64,62.88,230864.0,62.0152,62.0547,61.7785,62.0152,230864.0
2025-02-21 10:10:00,62.87,62.89,62.7,62.89,195431.0,62.0054,62.0251,61.8377,62.0251,195431.0
2025-02-21 10:20:00,62.89,63.14,62.89,63.12,223179.0,62.0251,62.2717,62.0251,62.2519,223179.0
2025-02-21 10:30:00,63.12,63.18,63.02,63.12,220158.0,62.2519,62.3111,62.1533,62.2519,220158.0
2025-02-21 10:40:00,63.13,63.35,63.09,63.33,106753.0,62.2618,62.4788,62.2223,62.459,106753.0
2025-02-21 10:50:00,63.33,63.39,63.21,63.3,159022.0,62.459,62.5182,62.3407,62.4295,159022.0
2025-02-21 11:00:00,63.31,63.47,63.28,63.28,176445.0,62.4393,62.5971,62.4097,62.4097,176445.0
2025-02-21 11:10:00,63.29,63.47,63.23,63.42,397790.0,62.4196,62.5971,62.3604,62.5478,397790.0
2025-02-21 11:20:00,63.41,63.55,63.39,63.53,122730.0,62.5379,62.676,62.5182,62.6563,122730.0
2025-02-21 11:30:00,63.53,63.92,63.5,63.9,269163.0,62.6563,63.0409,62.6267,63.0212,269163.0
2025-02-21 11:40:00,63.9,63.97,63.84,63.88,420559.0,63.0212,63.0902,62.962,63.0015,420559.0
2025-02-21 11:50:00,63.88,63.92,63.76,63.85,206949.0,63.0015,63.0409,62.8831,62.9719,206949.0
2025-02-21 12:00:00,63.83,63.85,63.74,63.82,187559.0,62.9522,62.9719,62.8634,62.9423,187559.0
2025-02-21 12:10:00,63.82,64.13,63.8,64.09,218515.0,62.9423,63.248,62.9226,63.2086,218515.0
2025-02-21 12:20:00,64.1,64.16,63.99,64.0,206704.0,63.2185,63.2776,63.11,63.1198,206704.0
2025-02-21 12:30:00,64.01,64.09,63.96,64.05,235805.0,63.1297,63.2086,63.0804,63.1691,235805.0
2025-02-21 12:40:00,64.06,64.14,63.99,64.09,136571.0,63.179,63.2579,63.11,63.2086,136571.0
2025-02-21 12:50:00,64.09,64.23,64.06,64.16,130953.0,63.2086,63.3467,63.179,63.2776,130953.0
2025-02-21 13:00:00,64.16,64.37,64.16,64.37,109057.0,63.2776,63.4847,63.2776,63.4847,109057.0
2025-02-21 13:10:00,64.36,64.6,64.34,64.55,141460.0,63.4749,63.7116,63.4552,63.6623,141460.0
2025-02-21 13:20:00,64.55,64.56,64.3,64.31,243115.0,63.6623,63.6721,63.4157,63.4256,243115.0
2025-02-21 13:30:00,64.31,64.33,64.2,64.21,100218.0,63.4256,63.4453,63.3171,63.3269,100218.0
2025-02-21 13:40:00,64.22,64.26,64.14,64.25,136079.0,63.3368,63.3763,63.2579,63.3664,136079.0
2025-02-21 13:50:00,64.24,64.29,64.22,64.27,110302.0,63.3565,63.4058,63.3368,63.3861,110302.0
2025-02-21 14:00:00,64.27,64.63,64.23,64.61,178161.0,63.3861,63.7412,63.3467,63.7214,178161.0
2025-02-21 14:10:00,64.61,64.69,64.53,64.68,144137.0,63.7214,63.8003,63.6425,63.7905,144137.0
2025-02-21 14:20:00,64.69,64.83,64.59,64.6,318442.0,63.8003,63.9384,63.7017,63.7116,318442.0
2025-02-21 14:30:00,64.6,64.86,64.51,64.67,270739.0,63.7116,63.968,63.6228,63.7806,270739.0
2025-02-21 14:40:00,64.67,64.85,64.66,64.81,158934.0,63.7806,63.9581,63.7708,63.9187,158934.0
2025-02-21 14:50:00,64.82,64.84,64.67,64.7,127913.0,63.9285,63.9483,63.7806,63.8102,127913.0
2025-02-21 15:00:00,64.69,64.75,64.63,64.67,277940.0,63.8003,63.8595,63.7412,63.7806,277940.0
2025-02-21 15:10:00,64.67,64.77,64.65,64.73,175189.0,63.7806,63.8792,63.7609,63.8398,175189.0
2025-02-21 15:20:00,64.73,64.83,64.6,64.62,270812.0,63.8398,63.9384,63.7116,63.7313,270812.0
2025-02-21 15:30:00,64.63,64.79,64.56,64.64,359287.0,63.7412,63.899,63.6721,63.751,359287.0
2025-02-21 15:40:00,64.64,64.66,64.48,64.59,372184.0,63.751,63.7708,63.5932,63.7017,372184.0
2025-02-21 15:50:00,64.59,64.82,64.59,64.69,1641445.0,63.7017,63.9285,63.7017,63.8003,1641445.0
2025-02-24 09:30:00,64.58,64.58,64.06,64.43,731744.0,63.6919,63.6919,63.179,63.5439,731744.0
2025-02-24 09:40:00,64.41,64.88,64.39,64.69,178555.0,63.5242,63.9877,63.5045,63.8003,178555.0
2025-02-24 09:50:00,64.68,64.9,64.61,64.81,369232.0,63.7905,64.0074,63.7214,63.9187,369232.0
2025-02-24 10:00:00,64.81,65.39,64.75,65.12,546616.0,63.9187,64.4907,63.8595,64.2244,546616.0
2025-02-24 10:10:00,65.12,65.16,64.75,65.12,195606.0,64.2244,64.2639,63.8595,64.2244,195606.0
2025-02-24 10:20:00,65.13,65.31,65.09,65.22,335570.0,64.2343,64.4118,64.1948,64.323,335570.0
2025-02-24 10:30:00,65.23,65.63,65.16,65.54,487859.0,64.3329,64.7274,64.2639,64.6386,487859.0
2025-02-24 10:40:00,65.56,65.77,65.49,65.56,377361.0,64.6584,64.8655,64.5893,64.6584,377361.0
2025-02-24 10:50:00,65.55,65.65,65.47,65.55,124321.0,64.6485,64.7471,64.5696,64.6485,124321.0
2025-02-24 11:00:00,65.55,65.59,65.39,65.46,141237.0,64.6485,64.688,64.4907,64.5597,141237.0
2025-02-24 11:10:00,65.46,65.64,65.39,65.52,122818.0,64.5597,64.7373,64.4907,64.6189,122818.0
2025-02-24 11:20:00,65.53,65.57,65.3,65.36,109398.0,64.6288,64.6682,64.4019,64.4611,109398.0
2025-02-24 11:30:00,65.36,65.44,65.32,65.38,85054.0,64.4611,64.54,64.4217,64.4808,85054.0
2025-02-24 11:40:00,65.4,65.44,65.29,65.43,111438.0,64.5006,64.54,64.3921,64.5302,111438.0
2025-02-24 11:50:00,65.44,65.55,65.44,65.51,108487.0,64.54,64.6485,64.54,64.6091,108487.0
2025-02-24 12:00:00,65.52,65.55,65.44,65.46,135174.0,64.6189,64.6485,64.54,64.5597,135174.0
2025-02-24 12:10:00,65.48,65.53,65.45,65.47,143058.0,64.5795,64.6288,64.5499,64.5696,143058.0
2025-02-24 12:20:00,65.47,65.57,65.42,65.47,175085.0,64.5696,64.6682,64.5203,64.5696,175085.0
2025-02-24 12:30:00,65.47,65.55,65.45,65.5,90585.0,64.5696,64.6485,64.5499,64.5992,90585.0
2025-02-24 12:40:00,65.51,65.62,65.46,65.61,85676.0,64.6091,64.7175,64.5597,64.7077,85676.0
2025-02-24 12:50:00,65.61,65.62,65.56,65.57,111562.0,64.7077,64.7175,64.6584,64.6682,111562.0
2025-02-24 13:00:00,65.56,65.64,65.52,65.64,115356.0,64.6584,64.7373,64.6189,64.7373,115356.0
2025-02-24 13:10:00,65.65,65.65,65.52,65.56,115040.0,64.7471,64.7471,64.6189,64.6584,115040.0
2025-02-24 13:20:00,65.56,65.64,65.53,65.54,88844.0,64.6584,64.7373,64.6288,64.6386,88844.0
2025-02-24 13:30:00,65.55,65.62,65.53,65.56,93734.0,64.6485,64.7175,64.6288,64.6584,93734.0
2025-02-24 13:40:00,65.55,65.57,65.48,65.56,69984.0,64.6485,64.6682,64.5795,64.6584,69984.0
2025-02-24 13:50:00,65.56,65.58,65.51,65.56,93368.0,64.6584,64.6781,64.6091,64.6584,93368.0
2025-02-24 14:00:00,65.56,65.59,65.52,65.57,78338.0,64.6584,64.688,64.6189,64.6682,78338.0
2025-02-24 14:10:00,65.57,65.65,65.56,65.59,81346.0,64.6682,64.7471,64.6584,64.688,81346.0
2025-02-24 14:20:00,65.59,65.68,65.59,65.63,108395.0,64.688,64.7767,64.688,64.7274,108395.0
2025-02-24 14:30:00,65.63,65.71,65.54,65.56,93822.0,64.7274,64.8063,64.6386,64.6584,93822.0
2025-02-24 14:40:00,65.56,65.69,65.56,65.68,110896.0,64.6584,64.7866,64.6584,64.7767,110896.0
2025-02-24 14:50:00,65.68,65.71,65.64,65.68,118721.0,64.7767,64.8063,64.7373,64.7767,118721.0
2025-02-24 15:00:00,65.68,65.75,65.65,65.69,114981.0,64.7767,64.8458,64.7471,64.7866,114981.0
2025-02-24 15:10:00,65.69,65.71,65.49,65.49,165451.0,64.7866,64.8063,64.5893,64.5893,165451.0
2025-02-24 15:20:00,65.49,65.54,65.45,65.51,354557.0,64.5893,64.6386,64.5499,64.6091,354557.0
2025-02-24 15:30:00,65.51,65.54,65.47,65.5,256666.0,64.6091,64.6386,64.5696,64.5992,256666.0
2025-02-24 15:40:00,65.5,65.59,65.48,65.5,305688.0,64.5992,64.688,64.5795,64.5992,305688.0
2025-02-24 15:50:00,65.49,65.51,65.21,65.43,1480849.0,64.5893,64.6091,64.3132,64.5302,1480849.0
2025-02-25 09:30:00,65.22,65.71,65.0,65.59,448717.0,64.323,64.8063,64.1061,64.688,448717.0
2025-02-25 09:40:00,65.56,65.85,65.5,65.77,124113.0,64.6584,64.9444,64.5992,64.8655,124113.0
2025-02-25 09:50:00,65.81,66.19,65.67,65.67,167678.0,64.9049,65.2797,64.7669,64.7669,167678.0
2025-02-25 10:00:00,65.68,66.07,65.56,65.92,154074.0,64.7767,65.1614,64.6584,65.0134,154074.0
2025-02-25 10:10:00,65.92,66.09,65.79,66.05,137346.0,65.0134,65.1811,64.8852,65.1416,137346.0
2025-02-25 10:20:00,66.06,66.23,65.91,66.21,152462.0,65.1515,65.3192,65.0036,65.2994,152462.0
2025-02-25 10:30:00,66.21,66.21,65.98,66.04,138259.0,65.2994,65.2994,65.0726,65.1318,138259.0
2025-02-25 10:40:00,66.03,66.16,65.99,66.05,124385.0,65.1219,65.2501,65.0825,65.1416,124385.0
2025-02-25 10:50:00,66.05,66.06,65.83,65.89,131322.0,65.1416,65.1515,64.9247,64.9838,131322.0
2025-02-25 11:00:00,65.9,66.27,65.87,66.04,119235.0,64.9937,65.3586,64.9641,65.1318,119235.0
2025-02-25 11:10:00,66.05,66.06,65.92,66.03,157038.0,65.1416,65.1515,65.0134,65.1219,157038.0
2025-02-25 11:20:00,66.02,66.22,65.98,66.17,134109.0,65.112,65.3093,65.0726,65.26,134109.0
2025-02-25 11:30:00,66.16,66.26,66.1,66.24,130417.0,65.2501,65.3487,65.1909,65.329,130417.0
2025-02-25 11:40:00,66.25,66.26,66.03,66.12,231488.0,65.3389,65.3487,65.1219,65.2107,231488.0
2025-02-25 11:50:00,66.12,66.18,66.05,66.11,109004.0,65.2107,65.2698,65.1416,65.2008,109004.0
2025-02-25 12:00:00,66.1,66.19,66.09,66.15,93636.0,65.1909,65.2797,65.1811,65.2403,93636.0
2025-02-25 12:10:00,66.15,66.19,66.05,66.1,229051.0,65.2403,65.2797,65.1416,65.1909,229051.0
2025-02-25 12:20:00,66.1,66.13,66.02,66.06,111787.0,65.1909,65.2205,65.112,65.1515,111787.0
2025-02-25 12:30:00,66.07,66.07,65.73,65.76,176098.0,65.1614,65.1614,64.826,64.8556,176098.0
2025-02-25 12:40:00,65.76,65.77,65.57,65.75,155912.0,64.8556,64.8655,64.6682,64.8458,155912.0
2025-02-25 12:50:00,65.75,65.8,65.69,65.75,52191.0,64.8458,64.8951,64.7866,64.8458,52191.0
2025-02-25 13:00:00,65.78,65.84,65.73,65.78,49627.0,64.8753,64.9345,64.826,64.8753,49627.0
2025-02-25 13:10:00,65.77,65.79,65.72,65.78,93894.0,64.8655,64.8852,64.8162,64.8753,93894.0
2025-02-25 13:20:00,65.78,65.8,65.73,65.78,89452.0,64.8753,64.8951,64.826,64.8753,89452.0
2025-02-25 13:30:00,65.78,65.94,65.78,65.89,60456.0,64.8753,65.0331,64.8753,64.9838,60456.0
2025-02-25 13:40:00,65.89,65.95,65.88,65.94,44686.0,64.9838,65.043,64.974,65.0331,44686.0
2025-02-25 13:50:00,65.93,65.95,65.79,65.79,64476.0,65.0233,65.043,64.8852,64.8852,64476.0
2025-02-25 14:00:00,65.79,65.92,65.74,65.78,370862.0,64.8852,65.0134,64.8359,64.8753,370862.0
2025-02-25 14:10:00,65.78,65.8,65.74,65.77,90724.0,64.8753,64.8951,64.8359,64.8655,90724.0
2025-02-25 14:20:00,65.76,65.83,65.73,65.81,182755.0,64.8556,64.9247,64.826,64.9049,182755.0
2025-02-25 14:30:00,65.8,65.91,65.73,65.85,212740.0,64.8951,65.0036,64.826,64.9444,212740.0
2025-02-25 14:40:00,65.85,65.89,65.77,65.82,156210.0,64.9444,64.9838,64.8655,64.9148,156210.0
2025-02-25 14:50:00,65.82,65.86,65.78,65.8,124694.0,64.9148,64.9542,64.8753,64.8951,124694.0
2025-02-25 15:00:00,65.8,65.84,65.76,65.78,210584.0,64.8951,64.9345,64.8556,64.8753,210584.0
2025-02-25 15:10:00,65.78,65.82,65.74,65.78,201251.0,64.8753,64.9148,64.8359,64.8753,201251.0
2025-02-25 15:20:00,65.78,65.81,65.76,65.78,259172.0,64.8753,64.9049,64.8556,64.8753,259172.0
2025-02-25 15:30:00,65.78,65.86,65.69,65.84,295428.0,64.8753,64.9542,64.7866,64.9345,295428.0
2025-02-25 15:40:00,65.84,65.91,65.69,65.86,349876.0,64.9345,65.0036,64.7866,64.9542,349876.0
2025-02-25 15:50:00,65.87,66.13,65.86,65.91,1092382.0,64.9641,65.2205,64.9542,65.0036,1092382.0
2025-02-26 09:30:00,65.5,65.5,64.47,64.59,455278.0,64.5992,64.5992,63.5834,63.7017,455278.0
2025-02-26 09:40:00,64.57,64.88,64.41,64.69,223723.0,63.682,63.9877,63.5242,63.8003,223723.0
2025-02-26 09:50:00,64.7,64.79,64.33,64.37,250031.0,63.8102,63.899,63.4453,63.4847,250031.0
2025-02-26 10:00:00,64.37,64.5,64.23,64.24,186490.0,63.4847,63.613,63.3467,63.3565,186490.0
2025-02-26 10:10:00,64.23,64.3,64.0,64.11,174847.0,63.3467,63.4157,63.1198,63.2283,174847.0
2025-02-26 10:20:00,64.11,64.25,63.76,63.99,307770.0,63.2283,63.3664,62.8831,63.11,307770.0
2025-02-26 10:30:00,63.99,64.08,63.79,63.94,207373.0,63.11,63.1987,62.9127,63.0607,207373.0
2025-02-26 10:40:00,63.94,64.0,63.84,63.89,136786.0,63.0607,63.1198,62.962,63.0113,136786.0
2025-02-26 10:50:00,63.9,63.98,63.71,63.74,161192.0,63.0212,63.1001,62.8338,62.8634,161192.0
2025-02-26 11:00:00,63.75,63.88,63.66,63.66,114312.0,62.8733,63.0015,62.7845,62.7845,114312.0
2025-02-26 11:10:00,63.65,63.77,63.61,63.68,121481.0,62.7746,62.893,62.7352,62.8042,121481.0
2025-02-26 11:20:00,63.68,63.79,63.66,63.67,86653.0,62.8042,62.9127,62.7845,62.7944,86653.0
2025-02-26 11:30:00,63.68,63.72,63.61,63.64,106728.0,62.8042,62.8437,62.7352,62.7648,106728.0
2025-02-26 11:40:00,63.63,63.75,63.55,63.68,150683.0,62.7549,62.8733,62.676,62.8042,150683.0
2025-02-26 11:50:00,63.69,63.71,63.56,63.71,160358.0,62.8141,62.8338,62.6859,62.8338,160358.0
2025-02-26 12:00:00,63.71,63.83,63.7,63.74,66334.0,62.8338,62.9522,62.824,62.8634,66334.0
2025-02-26 12:10:00,63.74,63.86,63.74,63.79,55982.0,62.8634,62.9818,62.8634,62.9127,55982.0
2025-02-26 12:20:00,63.79,63.79,63.6,63.76,79845.0,62.9127,62.9127,62.7253,62.8831,79845.0
2025-02-26 12:30:00,63.76,63.78,63.68,63.7,74188.0,62.8831,62.9029,62.8042,62.824,74188.0
2025-02-26 12:40:00,63.69,63.71,63.6,63.69,83304.0,62.8141,62.8338,62.7253,62.8141,83304.0
2025-02-26 12:50:00,63.7,63.71,63.46,63.55,95804.0,62.824,62.8338,62.5873,62.676,95804.0
2025-02-26 13:00:00,63.55,63.72,63.53,63.69,77149.0,62.676,62.8437,62.6563,62.8141,77149.0
2025-02-26 13:10:00,63.68,63.68,63.52,63.54,64549.0,62.8042,62.8042,62.6464,62.6662,64549.0
2025-02-26 13:20:00,63.53,63.55,63.44,63.54,94485.0,62.6563,62.676,62.5675,62.6662,94485.0
2025-02-26 13:30:00,63.55,63.55,63.43,63.45,81844.0,62.676,62.676,62.5577,62.5774,81844.0
2025-02-26 13:40:00,63.45,63.52,63.4,63.42,81446.0,62.5774,62.6464,62.5281,62.5478,81446.0
2025-02-26 13:50:00,63.42,63.54,63.28,63.49,121854.0,62.5478,62.6662,62.4097,62.6168,121854.0
2025-02-26 14:00:00,63.49,63.53,63.38,63.42,105894.0,62.6168,62.6563,62.5084,62.5478,105894.0
2025-02-26 14:10:00,63.42,63.44,63.34,63.38,84049.0,62.5478,62.5675,62.4689,62.5084,84049.0
2025-02-26 14:20:00,63.38,63.68,63.36,63.67,96969.0,62.5084,62.8042,62.4886,62.7944,96969.0
2025-02-26 14:30:00,63.67,63.71,63.62,63.65,95955.0,62.7944,62.8338,62.7451,62.7746,95955.0
2025-02-26 14:40:00,63.65,63.69,63.58,63.68,74073.0,62.7746,62.8141,62.7056,62.8042,74073.0
2025-02-26 14:50:00,63.66,63.73,63.59,63.67,92849.0,62.7845,62.8535,62.7155,62.7944,92849.0
2025-02-26 15:00:00,63.67,63.69,63.54,63.57,99127.0,62.7944,62.8141,62.6662,62.6957,99127.0
2025-02-26 15:10:00,63.57,63.62,63.46,63.46,205396.0,62.6957,62.7451,62.5873,62.5873,205396.0
2025-02-26 15:20:00,63.47,63.49,63.34,63.35,97419.0,62.5971,62.6168,62.4689,62.4788,97419.0
2025-02-26 15:30:00,63.36,63.56,63.34,63.46,131612.0,62.4886,62.6859,62.4689,62.5873,131612.0
2025-02-26 15:40:00,63.46,63.54,63.42,63.49,179834.0,62.5873,62.6662,62.5478,62.6168,179834.0
2025-02-26 15:50:00,63.5,63.54,63.4,63.47,934995.0,62.6267,62.6662,62.5281,62.5971,934995.0
2025-02-27 09:30:00,63.25,63.66,63.09,63.58,179866.0,62.3801,62.7845,62.2223,62.7056,179866.0
2025-02-27 09:40:00,63.62,63.65,63.4,63.56,71396.0,62.7451,62.7746,62.5281,62.6859,71396.0
2025-02-27 09:50:00,63.54,63.96,63.39,63.91,123518.0,62.6662,63.0804,62.5182,63.0311,123518.0
2025-02-27 10:00:00,63.9,64.03,63.43,63.64,188704.0,63.0212,63.1494,62.5577,62.7648,188704.0
2025-02-27 10:10:00,63.65,63.66,63.39,63.56,228038.0,62.7746,62.7845,62.5182,62.6859,228038.0
2025-02-27 10:20:00,63.56,63.92,63.54,63.79,124086.0,62.6859,63.0409,62.6662,62.9127,124086.0
2025-02-27 10:30:00,63.8,63.91,63.75,63.82,94844.0,62.9226,63.0311,62.8733,62.9423,94844.0
2025-02-27 10:40:00,63.82,63.95,63.76,63.94,58484.0,62.9423,63.0705,62.8831,63.0607,58484.0
2025-02-27 10:50:00,63.92,63.98,63.88,63.96,46759.0,63.0409,63.1001,63.0015,63.0804,46759.0
2025-02-27 11:00:00,63.96,63.98,63.85,63.96,74765.0,63.0804,63.1001,62.9719,63.0804,74765.0
2025-02-27 11:10:00,63.96,63.96,63.73,63.86,59596.0,63.0804,63.0804,62.8535,62.9818,59596.0
2025-02-27 11:20:00,63.86,63.96,63.84,63.84,79504.0,62.9818,63.0804,62.962,62.962,79504.0
2025-02-27 11:30:00,63.85,63.86,63.75,63.75,70710.0,62.9719,62.9818,62.8733,62.8733,70710.0
2025-02-27 11:40:00,63.74,63.78,63.65,63.7,80105.0,62.8634,62.9029,62.7746,62.824,80105.0
2025-02-27 11:50:00,63.69,63.7,63.59,63.6,66992.0,62.8141,62.824,62.7155,62.7253,66992.0
2025-02-27 12:00:00,63.61,63.65,63.57,63.61,45307.0,62.7352,62.7746,62.6957,62.7352,45307.0
2025-02-27 12:10:00,63.6,63.62,63.54,63.62,51569.0,62.7253,62.7451,62.6662,62.7451,51569.0
2025-02-27 12:20:00,63.62,63.77,63.6,63.75,56093.0,62.7451,62.893,62.7253,62.8733,56093.0
2025-02-27 12:30:00,63.75,63.79,63.69,63.75,49341.0,62.8733,62.9127,62.8141,62.8733,49341.0
2025-02-27 12:40:00,63.75,63.79,63.72,63.74,46104.0,62.8733,62.9127,62.8437,62.8634,46104.0
2025-02-27 12:50:00,63.73,63.81,63.73,63.77,30923.0,62.8535,62.9324,62.8535,62.893,30923.0
2025-02-27 13:00:00,63.77,63.85,63.76,63.76,23971.0,62.893,62.9719,62.8831,62.8831,23971.0
2025-02-27 13:10:00,63.77,63.81,63.75,63.8,32804.0,62.893,62.9324,62.8733,62.9226,32804.0
2025-02-27 13:20:00,63.8,63.92,63.79,63.9,55892.0,62.9226,63.0409,62.9127,63.0212,55892.0
2025-02-27 13:30:00,63.89,63.94,63.84,63.93,35721.0,63.0113,63.0607,62.962,63.0508,35721.0
2025-02-27 13:40:00,63.92,63.94,63.88,63.93,38525.0,63.0409,63.0607,63.0015,63.0508,38525.0
2025-02-27 13:50:00,63.92,64.02,63.9,64.01,125411.0,63.0409,63.1396,63.0212,63.1297,125411.0
2025-02-27 14:00:00,64.02,64.13,64.02,64.08,77195.0,63.1396,63.248,63.1396,63.1987,77195.0
2025-02-27 14:10:00,64.08,64.19,64.07,64.11,101544.0,63.1987,63.3072,63.1889,63.2283,101544.0
2025-02-27 14:20:00,64.11,64.12,64.07,64.09,55317.0,63.2283,63.2382,63.1889,63.2086,55317.0
2025-02-27 14:30:00,64.09,64.21,64.0,64.06,107709.0,63.2086,63.3269,63.1198,63.179,107709.0
2025-02-27 14:40:00,64.06,64.09,63.94,63.96,71451.0,63.179,63.2086,63.0607,63.0804,71451.0
2025-02-27 14:50:00,63.95,64.01,63.88,63.92,67338.0,63.0705,63.1297,63.0015,63.0409,67338.0
2025-02-27 15:00:00,63.91,63.91,63.82,63.91,106438.0,63.0311,63.0311,62.9423,63.0311,106438.0
2025-02-27 15:10:00,63.9,64.04,63.85,63.98,109385.0,63.0212,63.1593,62.9719,63.1001,109385.0
2025-02-27 15:20:00,63.98,64.03,63.91,63.94,140687.0,63.1001,63.1494,63.0311,63.0607,140687.0
2025-02-27 15:30:00,63.93,64.0,63.89,63.95,100318.0,63.0508,63.1198,63.0113,63.0705,100318.0
2025-02-27 15:40:00,63.94,64.06,63.93,64.01,112133.0,63.0607,63.179,63.0508,63.1297,112133.0
2025-02-27 15:50:00,64.01,64.04,63.88,64.0,629828.0,63.1297,63.1593,63.0015,63.1198,629828.0
2025-02-28 09:30:00,64.65,64.71,64.02,64.22,296997.0,63.7609,63.8201,63.1396,63.3368,296997.0
2025-02-28 09:40:00,64.23,64.4,64.07,64.19,104017.0,63.3467,63.5143,63.1889,63.3072,104017.0
2025-02-28 09:50:00,64.17,64.4,63.97,64.36,129829.0,63.2875,63.5143,63.0902,63.4749,129829.0
2025-02-28 10:00:00,64.38,64.49,64.01,64.05,142145.0,63.4946,63.6031,63.1297,63.1691,142145.0
2025-02-28 10:10:00,64.06,64.11,63.65,63.71,70132.0,63.179,63.2283,62.7746,62.8338,70132.0
2025-02-28 10:20:00,63.72,63.83,63.66,63.66,66817.0,62.8437,62.9522,62.7845,62.7845,66817.0
2025-02-28 10:30:00,63.66,64.04,63.66,64.02,75662.0,62.7845,63.1593,62.7845,63.1396,75662.0
2025-02-28 10:40:00,64.01,64.01,63.73,63.8,58045.0,63.1297,63.1297,62.8535,62.9226,58045.0
2025-02-28 10:50:00,63.8,63.95,63.78,63.91,57594.0,62.9226,63.0705,62.9029,63.0311,57594.0
2025-02-28 11:00:00,63.91,63.94,63.8,63.87,82214.0,63.0311,63.0607,62.9226,62.9916,82214.0
2025-02-28 11:10:00,63.89,64.05,63.85,63.99,101440.0,63.0113,63.1691,62.9719,63.11,101440.0
2025-02-28 11:20:00,63.98,64.06,63.95,64.04,42973.0,63.1001,63.179,63.0705,63.1593,42973.0
2025-02-28 11:30:00,64.03,64.06,63.98,64.01,64909.0,63.1494,63.179,63.1001,63.1297,64909.0
2025-02-28 11:40:00,64.01,64.06,63.98,64.05,82343.0,63.1297,63.179,63.1001,63.1691,82343.0
2025-02-28 11:50:00,64.05,64.08,63.98,64.01,74601.0,63.1691,63.1987,63.1001,63.1297,74601.0
2025-02-28 12:00:00,64.01,64.02,63.82,63.87,160145.0,63.1297,63.1396,62.9423,62.9916,160145.0
2025-02-28 12:10:00,63.87,63.91,63.7,63.74,108561.0,62.9916,63.0311,62.824,62.8634,108561.0
2025-02-28 12:20:00,63.74,63.76,63.67,63.68,54027.0,62.8634,62.8831,62.7944,62.8042,54027.0
2025-02-28 12:30:00,63.69,63.73,63.66,63.67,30921.0,62.8141,62.8535,62.7845,62.7944,30921.0
2025-02-28 12:40:00,63.67,63.74,63.66,63.73,39533.0,62.7944,62.8634,62.7845,62.8535,39533.0
2025-02-28 12:50:00,63.73,63.87,63.66,63.87,51183.0,62.8535,62.9916,62.7845,62.9916,51183.0
2025-02-28 13:00:00,63.87,63.91,63.81,63.85,45087.0,62.9916,63.0311,62.9324,62.9719,45087.0
2025-02-28 13:10:00,63.84,63.9,63.75,63.76,88357.0,62.962,63.0212,62.8733,62.8831,88357.0
2025-02-28 13:20:00,63.76,63.77,63.68,63.69,76944.0,62.8831,62.893,62.8042,62.8141,76944.0
2025-02-28 13:30:00,63.69,63.81,63.68,63.78,99861.0,62.8141,62.9324,62.8042,62.9029,99861.0
2025-02-28 13:40:00,63.78,63.87,63.72,63.86,53242.0,62.9029,62.9916,62.8437,62.9818,53242.0
2025-02-28 13:50:00,63.86,63.93,63.83,63.83,43004.0,62.9818,63.0508,62.9522,62.9522,43004.0
2025-02-28 14:00:00,63.83,63.87,63.79,63.86,35758.0,62.9522,62.9916,62.9127,62.9818,35758.0
2025-02-28 14:10:00,63.88,63.91,63.86,63.88,45215.0,63.0015,63.0311,62.9818,63.0015,45215.0
2025-02-28 14:20:00,63.89,63.96,63.88,63.95,45176.0,63.0113,63.0804,63.0015,63.0705,45176.0
2025-02-28 14:30:00,63.95,64.03,63.93,63.98,65319.0,63.0705,63.1494,63.0508,63.1001,65319.0
2025-02-28 14:40:00,63.98,64.02,63.92,64.0,39278.0,63.1001,63.1396,63.0409,63.1198,39278.0
2025-02-28 14:50:00,64.0,64.05,63.99,64.02,46430.0,63.1198,63.1691,63.11,63.1396,46430.0
2025-02-28 15:00:00,64.03,64.08,64.01,64.03,47174.0,63.1494,63.1987,63.1297,63.1494,47174.0
2025-02-28 15:10:00,64.03,64.12,64.01,64.11,61337.0,63.1494,63.2382,63.1297,63.2283,61337.0
2025-02-28 15:20:00,64.11,64.17,64.09,64.17,60976.0,63.2283,63.2875,63.2086,63.2875,60976.0
2025-02-28 15:30:00,64.17,64.29,64.17,64.2,136168.0,63.2875,63.4058,63.2875,63.3171,136168.0
2025-02-28 15:40:00,64.2,64.29,64.19,64.25,204606.0,63.3171,63.4058,63.3072,63.3664,204606.0
2025-02-28 15:50:00,64.25,64.29,64.07,64.24,907342.0,63.3664,63.4058,63.1889,63.3565,907342.0
2025-03-03 09:30:00,64.03,64.94,64.03,64.83,192889.0,63.1494,64.0469,63.1494,63.9384,192889.0
2025-03-03 09:40:00,64.87,65.13,64.73,64.86,78193.0,63.9779,64.2343,63.8398,63.968,78193.0
2025-03-03 09:50:00,64.88,65.03,64.82,64.96,88503.0,63.9877,64.1357,63.9285,64.0666,88503.0
2025-03-03 10:00:00,64.95,65.0,64.79,64.9,87278.0,64.0568,64.1061,63.899,64.0074,87278.0
2025-03-03 10:10:00,64.92,65.19,64.89,65.07,82434.0,64.0272,64.2935,63.9976,64.1751,82434.0
2025-03-03 10:20:00,65.08,65.13,64.91,64.99,94061.0,64.185,64.2343,64.0173,64.0962,94061.0
2025-03-03 10:30:00,64.98,65.22,64.91,65.22,90369.0,64.0863,64.323,64.0173,64.323,90369.0
2025-03-03 10:40:00,65.21,65.27,65.11,65.19,101262.0,64.3132,64.3724,64.2146,64.2935,101262.0
2025-03-03 10:50:00,65.18,65.23,65.1,65.2,61577.0,64.2836,64.3329,64.2047,64.3033,61577.0
2025-03-03 11:00:00,65.19,65.31,65.12,65.23,97640.0,64.2935,64.4118,64.2244,64.3329,97640.0
2025-03-03 11:10:00,65.24,65.37,65.19,65.35,80686.0,64.3428,64.471,64.2935,64.4513,80686.0
2025-03-03 11:20:00,65.34,65.5,65.31,65.37,82454.0,64.4414,64.5992,64.4118,64.471,82454.0
2025-03-03 11:30:00,65.38,65.51,65.33,65.39,95296.0,64.4808,64.6091,64.4315,64.4907,95296.0
2025-03-03 11:40:00,65.4,65.45,65.35,65.35,87326.0,64.5006,64.5499,64.4513,64.4513,87326.0
2025-03-03 11:50:00,65.34,65.53,65.33,65.49,74166.0,64.4414,64.6288,64.4315,64.5893,74166.0
2025-03-03 12:00:00,65.49,65.56,65.44,65.5,68020.0,64.5893,64.6584,64.54,64.5992,68020.0
2025-03-03 12:10:00,65.5,65.68,65.49,65.65,116334.0,64.5992,64.7767,64.5893,64.7471,116334.0
2025-03-03 12:20:00,65.66,65.72,65.65,65.69,109217.0,64.757,64.8162,64.7471,64.7866,109217.0
2025-03-03 12:30:00,65.69,65.79,65.69,65.76,91984.0,64.7866,64.8852,64.7866,64.8556,91984.0
2025-03-03 12:40:00,65.76,65.79,65.71,65.75,90242.0,64.8556,64.8852,64.8063,64.8458,90242.0
2025-03-03 12:50:00,65.74,65.76,65.57,65.59,104352.0,64.8359,64.8556,64.6682,64.688,104352.0
2025-03-03 13:00:00,65.58,65.73,65.56,65.67,71534.0,64.6781,64.826,64.6584,64.7669,71534.0
2025-03-03 13:10:00,65.67,65.79,65.64,65.69,89779.0,64.7669,64.8852,64.7373,64.7866,89779.0
2025-03-03 13:20:00,65.69,65.75,65.58,65.67,87405.0,64.7866,64.8458,64.6781,64.7669,87405.0
2025-03-03 13:30:00,65.67,65.75,65.54,65.69,103466.0,64.7669,64.8458,64.6386,64.7866,103466.0
2025-03-03 13:40:00,65.7,65.85,65.67,65.76,119117.0,64.7964,64.9444,64.7669,64.8556,119117.0
2025-03-03 13:50:00,65.76,65.84,65.71,65.72,77337.0,64.8556,64.9345,64.8063,64.8162,77337.0
2025-03-03 14:00:00,65.71,65.73,65.58,65.59,71110.0,64.8063,64.826,64.6781,64.688,71110.0
2025-03-03 14:10:00,65.59,65.71,65.59,65.63,71333.0,64.688,64.8063,64.688,64.7274,71333.0
2025-03-03 14:20:00,65.63,65.7,65.57,65.61,64763.0,64.7274,64.7964,64.6682,64.7077,64763.0
2025-03-03 14:30:00,65.62,65.68,65.58,65.68,79039.0,64.7175,64.7767,64.6781,64.7767,79039.0
2025-03-03 14:40:00,65.67,65.74,65.64,65.67,87095.0,64.7669,64.8359,64.7373,64.7669,87095.0
2025-03-03 14:50:00,65.67,65.7,65.49,65.53,124204.0,64.7669,64.7964,64.5893,64.6288,124204.0
2025-03-03 15:00:00,65.53,65.62,65.47,65.55,117694.0,64.6288,64.7175,64.5696,64.6485,117694.0
2025-03-03 15:10:00,65.54,65.71,65.53,65.7,141729.0,64.6386,64.8063,64.6288,64.7964,141729.0
2025-03-03 15:20:00,65.7,65.88,65.68,65.76,144999.0,64.7964,64.974,64.7767,64.8556,144999.0
2025-03-03 15:30:00,65.77,65.77,65.64,65.73,169444.0,64.8655,64.8655,64.7373,64.826,169444.0
2025-03-03 15:40:00,65.73,66.01,65.7,65.92,223003.0,64.826,65.1022,64.7964,65.0134,223003.0
2025-03-03 15:50:00,65.92,65.99,65.66,65.78,1012854.0,65.0134,65.0825,64.757,64.8753,1012854.0
2025-03-04 09:30:00,66.35,66.79,66.0,66.77,398307.0,65.4375,65.8715,65.0923,65.8517,398307.0
2025-03-04 09:40:00,66.76,67.15,66.65,66.78,279851.0,65.8419,66.2265,65.7334,65.8616,279851.0
2025-03-04 09:50:00,66.77,66.85,66.64,66.76,231678.0,65.8517,65.9306,65.7235,65.8419,231678.0
2025-03-04 10:00:00,66.75,67.17,66.62,67.08,327247.0,65.832,66.2462,65.7038,66.1575,327247.0
2025-03-04 10:10:00,67.08,67.32,66.8,67.26,314228.0,66.1575,66.3942,65.8813,66.335,314228.0
2025-03-04 10:20:00,67.24,67.42,67.12,67.26,282329.0,66.3153,66.4928,66.1969,66.335,282329.0
2025-03-04 10:30:00,67.26,67.36,66.85,67.23,180569.0,66.335,66.4336,65.9306,66.3054,180569.0
2025-03-04 10:40:00,67.22,67.3,66.68,66.84,218488.0,66.2955,66.3744,65.763,65.9208,218488.0
2025-03-04 10:50:00,66.8,67.0,66.74,66.9,122258.0,65.8813,66.0786,65.8221,65.9799,122258.0
2025-03-04 11:00:00,66.91,67.07,66.83,67.0,110869.0,65.9898,66.1476,65.9109,66.0786,110869.0
2025-03-04 11:10:00,67.0,67.15,66.93,66.97,132845.0,66.0786,66.2265,66.0095,66.049,132845.0
2025-03-04 11:20:00,66.96,66.98,66.74,66.87,152359.0,66.0391,66.0588,65.8221,65.9504,152359.0
2025-03-04 11:30:00,66.87,66.9,66.47,66.52,161215.0,65.9504,65.9799,65.5559,65.6052,161215.0
2025-03-04 11:40:00,66.52,66.57,66.37,66.45,149619.0,65.6052,65.6545,65.4572,65.5361,149619.0
2025-03-04 11:50:00,66.45,66.52,66.3,66.42,104275.0,65.5361,65.6052,65.3882,65.5065,104275.0
2025-03-04 12:00:00,66.42,66.53,66.21,66.29,125802.0,65.5065,65.615,65.2994,65.3783,125802.0
2025-03-04 12:10:00,66.31,66.34,66.11,66.14,118872.0,65.3981,65.4276,65.2008,65.2304,118872.0
2025-03-04 12:20:00,66.14,66.17,65.86,65.92,157607.0,65.2304,65.26,64.9542,65.0134,157607.0
2025-03-04 12:30:00,65.92,66.18,65.92,66.16,120522.0,65.0134,65.2698,65.0134,65.2501,120522.0
2025-03-04 12:40:00,66.17,66.22,66.07,66.1,124616.0,65.26,65.3093,65.1614,65.1909,124616.0
2025-03-04 12:50:00,66.08,66.16,66.04,66.06,95575.0,65.1712,65.2501,65.1318,65.1515,95575.0
2025-03-04 13:00:00,66.06,66.08,65.94,66.0,124636.0,65.1515,65.1712,65.0331,65.0923,124636.0
2025-03-04 13:10:00,66.0,66.13,65.98,66.11,86942.0,65.0923,65.2205,65.0726,65.2008,86942.0
2025-03-04 13:20:00,66.11,66.15,66.09,66.12,64977.0,65.2008,65.2403,65.1811,65.2107,64977.0
2025-03-04 13:30:00,66.12,66.15,65.92,66.08,129759.0,65.2107,65.2403,65.0134,65.1712,129759.0
2025-03-04 13:40:00,66.09,66.17,66.09,66.11,77051.0,65.1811,65.26,65.1811,65.2008,77051.0
2025-03-04 13:50:00,66.1,66.1,65.93,65.95,78481.0,65.1909,65.1909,65.0233,65.043,78481.0
2025-03-04 14:00:00,65.95,66.04,65.91,66.03,100701.0,65.043,65.1318,65.0036,65.1219,100701.0
2025-03-04 14:10:00,66.04,66.05,65.92,65.98,68746.0,65.1318,65.1416,65.0134,65.0726,68746.0
2025-03-04 14:20:00,65.98,66.0,65.54,65.65,175380.0,65.0726,65.0923,64.6386,64.7471,175380.0
2025-03-04 14:30:00,65.65,65.85,65.64,65.8,100653.0,64.7471,64.9444,64.7373,64.8951,100653.0
2025-03-04 14:40:00,65.81,65.85,65.68,65.76,82664.0,64.9049,64.9444,64.7767,64.8556,82664.0
2025-03-04 14:50:00,65.76,65.8,65.66,65.76,80996.0,64.8556,64.8951,64.757,64.8556,80996.0
2025-03-04 15:00:00,65.77,65.77,65.62,65.64,94292.0,64.8655,64.8655,64.7175,64.7373,94292.0
2025-03-04 15:10:00,65.63,65.78,65.63,65.77,241503.0,64.7274,64.8753,64.7274,64.8655,241503.0
2025-03-04 15:20:00,65.77,65.89,65.76,65.8,141560.0,64.8655,64.9838,64.8556,64.8951,141560.0
2025-03-04 15:30:00,65.79,66.02,65.75,66.0,175252.0,64.8852,65.112,64.8458,65.0923,175252.0
2025-03-04 15:40:00,65.99,66.02,65.73,65.76,326408.0,65.0825,65.112,64.826,64.8556,326408.0
2025-03-04 15:50:00,65.75,65.75,65.17,65.31,1163321.0,64.8458,64.8458,64.2737,64.4118,1163321.0
2025-03-05 09:30:00,65.25,66.25,65.18,66.08,226501.0,64.3526,65.3389,64.2836,65.1712,226501.0
2025-03-05 09:40:00,66.05,66.11,65.7,66.0,118625.0,65.1416,65.2008,64.7964,65.0923,118625.0
2025-03-05 09:50:00,66.0,66.04,65.76,65.87,99696.0,65.0923,65.1318,64.8556,64.9641,99696.0
2025-03-05 10:00:00,65.91,66.02,65.66,65.89,100287.0,65.0036,65.112,64.757,64.9838,100287.0
2025-03-05 10:10:00,65.87,66.09,65.87,65.98,90839.0,64.9641,65.1811,64.9641,65.0726,90839.0
2025-03-05 10:20:00,65.99,66.11,65.71,65.72,84178.0,65.0825,65.2008,64.8063,64.8162,84178.0
2025-03-05 10:30:00,65.72,65.78,65.55,65.69,70394.0,64.8162,64.8753,64.6485,64.7866,70394.0
2025-03-05 10:40:00,65.69,65.79,65.61,65.61,64334.0,64.7866,64.8852,64.7077,64.7077,64334.0
2025-03-05 10:50:00,65.61,65.67,65.43,65.48,59161.0,64.7077,64.7669,64.5302,64.5795,59161.0
2025-03-05 11:00:00,65.51,65.68,65.46,65.66,78366.0,64.6091,64.7767,64.5597,64.757,78366.0
2025-03-05 11:10:00,65.68,65.76,65.65,65.74,87968.0,64.7767,64.8556,64.7471,64.8359,87968.0
2025-03-05 11:20:00,65.73,65.76,65.68,65.75,60928.0,64.826,64.8556,64.7767,64.8458,60928.0
2025-03-05 11:30:00,65.73,65.79,65.62,65.78,65244.0,64.826,64.8852,64.7175,64.8753,65244.0
2025-03-05 11:40:00,65.78,65.85,65.76,65.82,57505.0,64.8753,64.9444,64.8556,64.9148,57505.0
2025-03-05 11:50:00,65.82,65.84,65.64,65.72,95640.0,64.9148,64.9345,64.7373,64.8162,95640.0
2025-03-05 12:00:00,65.75,65.92,65.72,65.87,102893.0,64.8458,65.0134,64.8162,64.9641,102893.0
2025-03-05 12:10:00,65.87,65.89,65.75,65.85,51724.0,64.9641,64.9838,64.8458,64.9444,51724.0
2025-03-05 12:20:00,65.86,65.94,65.81,65.94,38863.0,64.9542,65.0331,64.9049,65.0331,38863.0
2025-03-05 12:30:00,65.94,65.97,65.89,65.9,71203.0,65.0331,65.0627,64.9838,64.9937,71203.0
2025-03-05 12:40:00,65.9,65.98,65.86,65.92,99730.0,64.9937,65.0726,64.9542,65.0134,99730.0
2025-03-05 12:50:00,65.93,65.96,65.8,65.94,63452.0,65.0233,65.0529,64.8951,65.0331,63452.0
2025-03-05 13:00:00,65.93,66.01,65.87,65.88,101270.0,65.0233,65.1022,64.9641,64.974,101270.0
2025-03-05 13:10:00,65.89,65.94,65.76,65.77,97904.0,64.9838,65.0331,64.8556,64.8655,97904.0
2025-03-05 13:20:00,65.78,65.91,65.77,65.89,90294.0,64.8753,65.0036,64.8655,64.9838,90294.0
2025-03-05 13:30:00,65.9,65.97,65.83,65.95,66590.0,64.9937,65.0627,64.9247,65.043,66590.0
2025-03-05 13:40:00,65.95,65.98,65.85,65.92,44749.0,65.043,65.0726,64.9444,65.0134,44749.0
2025-03-05 13:50:00,65.93,66.04,65.9,66.03,48770.0,65.0233,65.1318,64.9937,65.1219,48770.0
2025-03-05 14:00:00,66.03,66.23,66.03,66.23,102394.0,65.1219,65.3192,65.1219,65.3192,102394.0
2025-03-05 14:10:00,66.22,66.27,66.12,66.15,65124.0,65.3093,65.3586,65.2107,65.2403,65124.0
2025-03-05 14:20:00,66.15,66.24,66.13,66.16,56974.0,65.2403,65.329,65.2205,65.2501,56974.0
2025-03-05 14:30:00,66.17,66.22,66.11,66.12,50702.0,65.26,65.3093,65.2008,65.2107,50702.0
2025-03-05 14:40:00,66.12,66.16,66.03,66.15,82495.0,65.2107,65.2501,65.1219,65.2403,82495.0
2025-03-05 14:50:00,66.16,66.26,66.13,66.18,58029.0,65.2501,65.3487,65.2205,65.2698,58029.0
2025-03-05 15:00:00,66.19,66.3,66.15,66.28,80828.0,65.2797,65.3882,65.2403,65.3685,80828.0
2025-03-05 15:10:00,66.27,66.31,66.19,66.31,113681.0,65.3586,65.3981,65.2797,65.3981,113681.0
2025-03-05 15:20:00,66.3,66.39,66.25,66.31,204083.0,65.3882,65.477,65.3389,65.3981,204083.0
2025-03-05 15:30:00,66.3,66.32,66.1,66.31,197360.0,65.3882,65.4079,65.1909,65.3981,197360.0
2025-03-05 15:40:00,66.31,66.41,66.28,66.41,315667.0,65.3981,65.4967,65.3685,65.4967,315667.0
2025-03-05 15:50:00,66.4,66.45,66.21,66.3,1080855.0,65.4868,65.5361,65.2994,65.3882,1080855.0
2025-03-06 09:30:00,66.43,66.56,66.13,66.44,438913.0,65.5164,65.6446,65.2205,65.5263,438913.0
2025-03-06 09:40:00,66.45,66.5,66.07,66.14,234181.0,65.5361,65.5854,65.1614,65.2304,234181.0
2025-03-06 09:50:00,66.14,66.15,65.81,65.95,132381.0,65.2304,65.2403,64.9049,65.043,132381.0
2025-03-06 10:00:00,65.96,66.07,65.69,66.06,158149.0,65.0529,65.1614,64.7866,65.1515,158149.0
2025-03-06 10:10:00,66.07,66.14,65.93,65.95,115997.0,65.1614,65.2304,65.0233,65.043,115997.0
2025-03-06 10:20:00,65.97,66.1,65.92,66.04,104534.0,65.0627,65.1909,65.0134,65.1318,104534.0
2025-03-06 10:30:00,66.06,66.27,66.06,66.25,60274.0,65.1515,65.3586,65.1515,65.3389,60274.0
2025-03-06 10:40:00,66.25,66.35,66.22,66.29,128210.0,65.3389,65.4375,65.3093,65.3783,128210.0
2025-03-06 10:50:00,66.28,66.39,66.21,66.37,224079.0,65.3685,65.477,65.2994,65.4572,224079.0
2025-03-06 11:00:00,66.37,66.45,66.34,66.41,54199.0,65.4572,65.5361,65.4276,65.4967,54199.0
2025-03-06 11:10:00,66.41,66.51,66.38,66.4,101574.0,65.4967,65.5953,65.4671,65.4868,101574.0
2025-03-06 11:20:00,66.4,66.45,66.33,66.36,90420.0,65.4868,65.5361,65.4178,65.4474,90420.0
2025-03-06 11:30:00,66.36,66.44,66.27,66.33,104036.0,65.4474,65.5263,65.3586,65.4178,104036.0
2025-03-06 11:40:00,66.33,66.44,66.28,66.35,112237.0,65.4178,65.5263,65.3685,65.4375,112237.0
2025-03-06 11:50:00,66.33,66.37,66.18,66.28,43169.0,65.4178,65.4572,65.2698,65.3685,43169.0
2025-03-06 12:00:00,66.28,66.32,66.19,66.23,75354.0,65.3685,65.4079,65.2797,65.3192,75354.0
2025-03-06 12:10:00,66.23,66.27,66.17,66.24,47020.0,65.3192,65.3586,65.26,65.329,47020.0
2025-03-06 12:20:00,66.24,66.4,66.23,66.34,97471.0,65.329,65.4868,65.3192,65.4276,97471.0
2025-03-06 12:30:00,66.34,66.37,66.23,66.31,94814.0,65.4276,65.4572,65.3192,65.3981,94814.0
2025-03-06 12:40:00,66.31,66.36,66.23,66.27,117441.0,65.3981,65.4474,65.3192,65.3586,117441.0
2025-03-06 12:50:00,66.27,66.32,66.22,66.28,86742.0,65.3586,65.4079,65.3093,65.3685,86742.0
2025-03-06 13:00:00,66.28,66.36,66.19,66.35,96133.0,65.3685,65.4474,65.2797,65.4375,96133.0
2025-03-06 13:10:00,66.36,66.44,66.35,66.44,56356.0,65.4474,65.5263,65.4375,65.5263,56356.0
2025-03-06 13:20:00,66.44,66.51,66.42,66.48,70812.0,65.5263,65.5953,65.5065,65.5657,70812.0
2025-03-06 13:30:00,66.48,66.59,66.46,66.57,52732.0,65.5657,65.6742,65.546,65.6545,52732.0
2025-03-06 13:40:00,66.57,66.64,66.55,66.57,56467.0,65.6545,65.7235,65.6348,65.6545,56467.0
2025-03-06 13:50:00,66.56,66.76,66.55,66.75,99118.0,65.6446,65.8419,65.6348,65.832,99118.0
2025-03-06 14:00:00,66.75,66.84,66.7,66.78,85572.0,65.832,65.9208,65.7827,65.8616,85572.0
2025-03-06 14:10:00,66.8,66.95,66.79,66.95,91275.0,65.8813,66.0293,65.8715,66.0293,91275.0
2025-03-06 14:20:00,66.95,67.11,66.92,67.1,119637.0,66.0293,66.1871,65.9997,66.1772,119637.0
2025-03-06 14:30:00,67.09,67.16,67.06,67.14,122343.0,66.1673,66.2364,66.1377,66.2166,122343.0
2025-03-06 14:40:00,67.13,67.14,67.03,67.05,137093.0,66.2068,66.2166,66.1082,66.1279,137093.0
2025-03-06 14:50:00,67.05,67.06,66.97,67.02,124090.0,66.1279,66.1377,66.049,66.0983,124090.0
2025-03-06 15:00:00,67.02,67.12,67.02,67.06,89285.0,66.0983,66.1969,66.0983,66.1377,89285.0
2025-03-06 15:10:00,67.06,67.12,66.98,67.11,132150.0,66.1377,66.1969,66.0588,66.1871,132150.0
2025-03-06 15:20:00,67.12,67.24,67.11,67.13,224495.0,66.1969,66.3153,66.1871,66.2068,224495.0
2025-03-06 15:30:00,67.13,67.22,67.05,67.14,331827.0,66.2068,66.2955,66.1279,66.2166,331827.0
2025-03-06 15:40:00,67.14,67.19,67.03,67.08,315033.0,66.2166,66.266,66.1082,66.1575,315033.0
2025-03-06 15:50:00,67.08,67.09,66.63,66.78,1518743.0,66.1575,66.1673,65.7137,65.8616,1518743.0
2025-03-07 09:30:00,66.75,67.48,66.63,67.25,276364.0,65.832,66.552,65.7137,66.3251,276364.0
2025-03-07 09:40:00,67.25,67.72,67.25,67.55,398691.0,66.3251,66.7887,66.3251,66.621,398691.0
2025-03-07 09:50:00,67.53,67.54,67.06,67.49,176674.0,66.6013,66.6111,66.1377,66.5618,176674.0
2025-03-07 10:00:00,67.5,67.71,67.43,67.62,131915.0,66.5717,66.7788,66.5027,66.69,131915.0
2025-03-07 10:10:00,67.61,67.94,67.54,67.87,117689.0,66.6802,67.0056,66.6111,66.9366,117689.0
2025-03-07 10:20:00,67.87,68.48,67.87,68.42,246789.0,66.9366,67.5382,66.9366,67.479,246789.0
2025-03-07 10:30:00,68.42,68.71,68.39,68.53,213331.0,67.479,67.7651,67.4495,67.5875,213331.0
2025-03-07 10:40:00,68.54,68.98,68.51,68.76,314781.0,67.5974,68.0313,67.5678,67.8144,314781.0
2025-03-07 10:50:00,68.76,68.85,68.47,68.5,167866.0,67.8144,67.9031,67.5284,67.5579,167866.0
2025-03-07 11:00:00,68.5,68.75,68.5,68.69,215612.0,67.5579,67.8045,67.5579,67.7453,215612.0
2025-03-07 11:10:00,68.71,68.95,68.64,68.95,174702.0,67.7651,68.0018,67.696,68.0018,174702.0
2025-03-07 11:20:00,68.96,69.11,68.85,69.05,214198.0,68.0116,68.1596,67.9031,68.1004,214198.0
2025-03-07 11:30:00,69.04,69.41,68.98,69.32,138070.0,68.0905,68.4554,68.0313,68.3667,138070.0
2025-03-07 11:40:00,69.33,69.55,69.22,69.45,191041.0,68.3765,68.5935,68.268,68.4949,191041.0
2025-03-07 11:50:00,69.46,69.64,69.42,69.61,312817.0,68.5047,68.6823,68.4653,68.6527,312817.0
2025-03-07 12:00:00,69.62,69.66,69.26,69.38,274341.0,68.6625,68.702,68.3075,68.4258,274341.0
2025-03-07 12:10:00,69.39,69.68,69.32,69.59,279323.0,68.4357,68.7217,68.3667,68.6329,279323.0
2025-03-07 12:20:00,69.57,69.57,69.28,69.3,168591.0,68.6132,68.6132,68.3272,68.3469,168591.0
2025-03-07 12:30:00,69.3,69.53,69.29,69.49,136319.0,68.3469,68.5738,68.3371,68.5343,136319.0
2025-03-07 12:40:00,69.5,69.6,69.43,69.44,166195.0,68.5442,68.6428,68.4751,68.485,166195.0
2025-03-07 12:50:00,69.43,69.53,69.3,69.45,246584.0,68.4751,68.5738,68.3469,68.4949,246584.0
2025-03-07 13:00:00,69.46,69.52,69.33,69.36,221402.0,68.5047,68.5639,68.3765,68.4061,221402.0
2025-03-07 13:10:00,69.36,69.37,69.03,69.11,124891.0,68.4061,68.416,68.0807,68.1596,124891.0
2025-03-07 13:20:00,69.1,69.13,68.92,68.95,124354.0,68.1497,68.1793,67.9722,68.0018,124354.0
2025-03-07 13:30:00,68.95,69.06,68.77,68.99,124394.0,68.0018,68.1102,67.8242,68.0412,124394.0
2025-03-07 13:40:00,68.99,69.01,68.77,68.81,54726.0,68.0412,68.0609,67.8242,67.8637,54726.0
2025-03-07 13:50:00,68.81,68.93,68.78,68.78,59789.0,67.8637,67.982,67.8341,67.8341,59789.0
2025-03-07 14:00:00,68.78,68.86,68.62,68.66,72833.0,67.8341,67.913,67.6763,67.7157,72833.0
2025-03-07 14:10:00,68.65,68.69,68.44,68.45,65983.0,67.7059,67.7453,67.4988,67.5086,65983.0
2025-03-07 14:20:00,68.46,68.51,68.34,68.39,96370.0,67.5185,67.5678,67.4001,67.4495,96370.0
2025-03-07 14:30:00,68.38,68.38,68.22,68.23,70072.0,67.4396,67.4396,67.2818,67.2917,70072.0
2025-03-07 14:40:00,68.23,68.36,68.17,68.17,473584.0,67.2917,67.4199,67.2325,67.2325,473584.0
2025-03-07 14:50:00,68.17,68.18,67.98,67.99,127368.0,67.2325,67.2423,67.0451,67.055,127368.0
2025-03-07 15:00:00,68.0,68.02,67.86,67.87,106463.0,67.0648,67.0845,66.9267,66.9366,106463.0
2025-03-07 15:10:00,67.88,67.95,67.76,67.81,412273.0,66.9465,67.0155,66.8281,66.8774,412273.0
2025-03-07 15:20:00,67.8,67.91,67.73,67.89,179537.0,66.8676,66.9761,66.7985,66.9563,179537.0
2025-03-07 15:30:00,67.88,67.96,67.61,67.67,216121.0,66.9465,67.0254,66.6802,66.7394,216121.0
2025-03-07 15:40:00,67.67,67.78,67.6,67.78,204376.0,66.7394,66.8478,66.6703,66.8478,204376.0
2025-03-07 15:50:00,67.78,67.98,67.71,67.72,845606.0,66.8478,67.0451,66.7788,66.7887,845606.0
2025-03-10 09:30:00,68.28,69.46,68.21,69.08,379407.0,67.341,68.5047,67.2719,68.13,379407.0
2025-03-10 09:40:00,69.04,69.12,68.56,68.71,248445.0,68.0905,68.1694,67.6171,67.7651,248445.0
2025-03-10 09:50:00,68.74,68.83,68.38,68.66,141678.0,67.7946,67.8834,67.4396,67.7157,141678.0
2025-03-10 10:00:00,68.67,68.93,68.57,68.73,291203.0,67.7256,67.982,67.627,67.7848,291203.0
2025-03-10 10:10:00,68.7,69.13,68.65,69.06,564656.0,67.7552,68.1793,67.7059,68.1102,564656.0
2025-03-10 10:20:00,69.05,69.59,69.05,69.55,367688.0,68.1004,68.6329,68.1004,68.5935,367688.0
2025-03-10 10:30:00,69.54,69.85,69.52,69.75,389540.0,68.5836,68.8894,68.5639,68.7907,389540.0
2025-03-10 10:40:00,69.74,70.19,69.62,70.02,451042.0,68.7809,69.2247,68.6625,69.057,451042.0
2025-03-10 10:50:00,70.02,70.6,69.97,70.57,310478.0,69.057,69.6291,69.0077,69.5995,310478.0
2025-03-10 11:00:00,70.56,70.59,70.24,70.31,343164.0,69.5896,69.6192,69.274,69.343,343164.0
2025-03-10 11:10:00,70.31,70.34,69.99,70.08,327035.0,69.343,69.3726,69.0274,69.1162,327035.0
2025-03-10 11:20:00,70.08,70.23,69.66,69.78,200857.0,69.1162,69.2641,68.702,68.8203,200857.0
2025-03-10 11:30:00,69.79,69.83,69.22,69.32,198588.0,68.8302,68.8696,68.268,68.3667,198588.0
2025-03-10 11:40:00,69.33,69.36,69.0,69.09,93579.0,68.3765,68.4061,68.0511,68.1398,93579.0
2025-03-10 11:50:00,69.09,69.54,69.09,69.52,220206.0,68.1398,68.5836,68.1398,68.5639,220206.0
2025-03-10 12:00:00,69.52,69.52,69.23,69.34,123121.0,68.5639,68.5639,68.2779,68.3864,123121.0
2025-03-10 12:10:00,69.34,69.35,69.05,69.22,111806.0,68.3864,68.3962,68.1004,68.268,111806.0
2025-03-10 12:20:00,69.22,69.43,69.16,69.37,143002.0,68.268,68.4751,68.2089,68.416,143002.0
2025-03-10 12:30:00,69.37,69.42,69.09,69.28,168860.0,68.416,68.4653,68.1398,68.3272,168860.0
2025-03-10 12:40:00,69.3,69.51,69.28,69.4,87277.0,68.3469,68.554,68.3272,68.4456,87277.0
2025-03-10 12:50:00,69.39,69.45,69.25,69.28,64890.0,68.4357,68.4949,68.2976,68.3272,64890.0
2025-03-10 13:00:00,69.29,69.39,69.21,69.32,92555.0,68.3371,68.4357,68.2582,68.3667,92555.0
2025-03-10 13:10:00,69.32,69.48,69.24,69.45,216034.0,68.3667,68.5245,68.2878,68.4949,216034.0
2025-03-10 13:20:00,69.45,69.52,69.38,69.52,122284.0,68.4949,68.5639,68.4258,68.5639,122284.0
2025-03-10 13:30:00,69.52,69.54,69.42,69.42,129194.0,68.5639,68.5836,68.4653,68.4653,129194.0
2025-03-10 13:40:00,69.42,69.49,69.33,69.42,189416.0,68.4653,68.5343,68.3765,68.4653,189416.0
2025-03-10 13:50:00,69.42,69.48,69.24,69.39,231828.0,68.4653,68.5245,68.2878,68.4357,231828.0
2025-03-10 14:00:00,69.4,69.48,69.37,69.42,94589.0,68.4456,68.5245,68.416,68.4653,94589.0
2025-03-10 14:10:00,69.42,69.48,69.1,69.16,248974.0,68.4653,68.5245,68.1497,68.2089,248974.0
2025-03-10 14:20:00,69.16,69.19,68.99,69.0,204635.0,68.2089,68.2385,68.0412,68.0511,204635.0
2025-03-10 14:30:00,68.99,68.99,68.67,68.72,186119.0,68.0412,68.0412,67.7256,67.7749,186119.0
2025-03-10 14:40:00,68.72,68.73,68.52,68.58,126480.0,67.7749,67.7848,67.5777,67.6368,126480.0
2025-03-10 14:50:00,68.58,68.61,68.4,68.56,127796.0,67.6368,67.6664,67.4593,67.6171,127796.0
2025-03-10 15:00:00,68.56,68.57,68.13,68.15,125054.0,67.6171,67.627,67.193,67.2128,125054.0
2025-03-10 15:10:00,68.16,68.3,68.04,68.2,141519.0,67.2226,67.3607,67.1043,67.2621,141519.0
2025-03-10 15:20:00,68.2,68.39,68.12,68.15,177648.0,67.2621,67.4495,67.1832,67.2128,177648.0
2025-03-10 15:30:00,68.14,68.21,67.86,68.15,250021.0,67.2029,67.2719,66.9267,67.2128,250021.0
2025-03-10 15:40:00,68.16,68.43,68.15,68.33,249504.0,67.2226,67.4889,67.2128,67.3903,249504.0
2025-03-10 15:50:00,68.32,68.43,68.03,68.14,1226609.0,67.3804,67.4889,67.0944,67.2029,1226609.0
2025-03-11 09:30:00,68.33,68.49,68.0,68.11,266634.0,67.3903,67.5481,67.0648,67.1733,266634.0
2025-03-11 09:40:00,68.11,68.43,67.83,67.87,115662.0,67.1733,67.4889,66.8972,66.9366,115662.0
2025-03-11 09:50:00,67.86,68.23,67.78,68.0,322385.0,66.9267,67.2917,66.8478,67.0648,322385.0
2025-03-11 10:00:00,68.01,68.13,67.31,67.43,478285.0,67.0747,67.193,66.3843,66.5027,478285.0
2025-03-11 10:10:00,67.43,67.86,67.43,67.61,172551.0,66.5027,66.9267,66.5027,66.6802,172551.0
2025-03-11 10:20:00,67.61,68.2,67.56,68.17,165290.0,66.6802,67.2621,66.6309,67.2325,165290.0
2025-03-11 10:30:00,68.17,68.24,67.99,68.15,206000.0,67.2325,67.3015,67.055,67.2128,206000.0
2025-03-11 10:40:00,68.16,68.26,67.84,68.25,138723.0,67.2226,67.3212,66.907,67.3114,138723.0
2025-03-11 10:50:00,68.24,68.24,67.86,67.94,112225.0,67.3015,67.3015,66.9267,67.0056,112225.0
2025-03-11 11:00:00,67.93,68.0,67.67,67.7,148403.0,66.9958,67.0648,66.7394,66.7689,148403.0
2025-03-11 11:10:00,67.7,68.02,67.7,67.96,79614.0,66.7689,67.0845,66.7689,67.0254,79614.0
2025-03-11 11:20:00,67.97,68.07,67.73,67.83,154327.0,67.0352,67.1339,66.7985,66.8972,154327.0
2025-03-11 11:30:00,67.83,67.95,67.71,67.92,125213.0,66.8972,67.0155,66.7788,66.9859,125213.0
2025-03-11 11:40:00,67.92,67.96,67.74,67.77,81636.0,66.9859,67.0254,66.8084,66.838,81636.0
2025-03-11 11:50:00,67.76,67.86,67.68,67.73,69995.0,66.8281,66.9267,66.7492,66.7985,69995.0
2025-03-11 12:00:00,67.73,67.84,67.56,67.59,68092.0,66.7985,66.907,66.6309,66.6605,68092.0
2025-03-11 12:10:00,67.56,67.59,67.38,67.47,56953.0,66.6309,66.6605,66.4533,66.5421,56953.0
2025-03-11 12:20:00,67.46,67.53,67.34,67.52,42057.0,66.5322,66.6013,66.4139,66.5914,42057.0
2025-03-11 12:30:00,67.5,67.53,67.43,67.44,56772.0,66.5717,66.6013,66.5027,66.5125,56772.0
2025-03-11 12:40:00,67.44,67.59,67.44,67.52,56403.0,66.5125,66.6605,66.5125,66.5914,56403.0
2025-03-11 12:50:00,67.51,67.56,67.42,67.52,63551.0,66.5816,66.6309,66.4928,66.5914,63551.0
2025-03-11 13:00:00,67.52,67.61,67.46,67.53,56301.0,66.5914,66.6802,66.5322,66.6013,56301.0
2025-03-11 13:10:00,67.54,67.81,67.54,67.76,92197.0,66.6111,66.8774,66.6111,66.8281,92197.0
2025-03-11 13:20:00,67.76,67.89,67.71,67.79,67851.0,66.8281,66.9563,66.7788,66.8577,67851.0
2025-03-11 13:30:00,67.8,67.84,67.63,67.66,61002.0,66.8676,66.907,66.6999,66.7295,61002.0
2025-03-11 13:40:00,67.64,67.65,67.5,67.5,48449.0,66.7098,66.7196,66.5717,66.5717,48449.0
2025-03-11 13:50:00,67.51,67.67,67.48,67.59,71456.0,66.5816,66.7394,66.552,66.6605,71456.0
2025-03-11 14:00:00,67.6,67.84,67.58,67.75,74525.0,66.6703,66.907,66.6506,66.8183,74525.0
2025-03-11 14:10:00,67.75,67.89,67.66,67.86,76670.0,66.8183,66.9563,66.7295,66.9267,76670.0
2025-03-11 14:20:00,67.87,67.95,67.76,67.9,106471.0,66.9366,67.0155,66.8281,66.9662,106471.0
2025-03-11 14:30:00,67.9,68.04,67.82,68.0,107026.0,66.9662,67.1043,66.8873,67.0648,107026.0
2025-03-11 14:40:00,68.0,68.27,67.99,68.24,118727.0,67.0648,67.3311,67.055,67.3015,118727.0
2025-03-11 14:50:00,68.24,68.26,68.06,68.21,139514.0,67.3015,67.3212,67.124,67.2719,139514.0
2025-03-11 15:00:00,68.21,68.25,68.0,68.12,132443.0,67.2719,67.3114,67.0648,67.1832,132443.0
2025-03-11 15:10:00,68.13,68.28,68.12,68.15,134616.0,67.193,67.341,67.1832,67.2128,134616.0
2025-03-11 15:20:00,68.15,68.15,67.91,68.03,161514.0,67.2128,67.2128,66.9761,67.0944,161514.0
2025-03-11 15:30:00,68.01,68.14,67.98,68.0,176255.0,67.0747,67.2029,67.0451,67.0648,176255.0
2025-03-11 15:40:00,68.0,68.04,67.91,67.97,281631.0,67.0648,67.1043,66.9761,67.0352,281631.0
2025-03-11 15:50:00,67.97,68.02,67.75,67.8,852521.0,67.0352,67.0845,66.8183,66.8676,852521.0
2025-03-12 09:30:00,66.72,66.9,65.9,66.33,568231.0,65.8024,65.9799,64.9937,65.4178,568231.0
2025-03-12 09:40:00,66.34,66.52,66.2,66.4,229664.0,65.4276,65.6052,65.2896,65.4868,229664.0
2025-03-12 09:50:00,66.36,66.52,66.27,66.35,145129.0,65.4474,65.6052,65.3586,65.4375,145129.0
2025-03-12 10:00:00,66.36,66.53,66.06,66.06,132086.0,65.4474,65.615,65.1515,65.1515,132086.0
2025-03-12 10:10:00,66.07,66.45,66.06,66.25,162685.0,65.1614,65.5361,65.1515,65.3389,162685.0
2025-03-12 10:20:00,66.22,66.25,65.96,65.97,118123.0,65.3093,65.3389,65.0529,65.0627,118123.0
2025-03-12 10:30:00,65.98,66.09,65.75,65.81,101689.0,65.0726,65.1811,64.8458,64.9049,101689.0
2025-03-12 10:40:00,65.81,65.89,65.59,65.63,78648.0,64.9049,64.9838,64.688,64.7274,78648.0
2025-03-12 10:50:00,65.64,65.66,65.41,65.47,120704.0,64.7373,64.757,64.5104,64.5696,120704.0
2025-03-12 11:00:00,65.47,65.65,65.39,65.6,101618.0,64.5696,64.7471,64.4907,64.6978,101618.0
2025-03-12 11:10:00,65.58,65.7,65.49,65.52,75739.0,64.6781,64.7964,64.5893,64.6189,75739.0
2025-03-12 11:20:00,65.52,65.54,65.39,65.44,91565.0,64.6189,64.6386,64.4907,64.54,91565.0
2025-03-12 11:30:00,65.43,65.47,65.2,65.21,146056.0,64.5302,64.5696,64.3033,64.3132,146056.0
2025-03-12 11:40:00,65.21,65.48,65.19,65.43,113393.0,64.3132,64.5795,64.2935,64.5302,113393.0
2025-03-12 11:50:00,65.41,65.66,65.37,65.58,99821.0,64.5104,64.757,64.471,64.6781,99821.0
2025-03-12 12:00:00,65.56,65.61,65.34,65.38,64804.0,64.6584,64.7077,64.4414,64.4808,64804.0
2025-03-12 12:10:00,65.38,65.41,65.22,65.34,72105.0,64.4808,64.5104,64.323,64.4414,72105.0
2025-03-12 12:20:00,65.35,65.55,65.35,65.52,82472.0,64.4513,64.6485,64.4513,64.6189,82472.0
2025-03-12 12:30:00,65.52,65.59,65.38,65.41,54632.0,64.6189,64.688,64.4808,64.5104,54632.0
2025-03-12 12:40:00,65.41,65.49,65.25,65.29,57968.0,64.5104,64.5893,64.3526,64.3921,57968.0
2025-03-12 12:50:00,65.28,65.4,65.24,65.27,51245.0,64.3822,64.5006,64.3428,64.3724,51245.0
2025-03-12 13:00:00,65.26,65.36,65.2,65.35,109032.0,64.3625,64.4611,64.3033,64.4513,109032.0
2025-03-12 13:10:00,65.36,65.43,65.27,65.32,43067.0,64.4611,64.5302,64.3724,64.4217,43067.0
2025-03-12 13:20:00,65.33,65.57,65.32,65.53,75514.0,64.4315,64.6682,64.4217,64.6288,75514.0
2025-03-12 13:30:00,65.53,65.64,65.42,65.42,56990.0,64.6288,64.7373,64.5203,64.5203,56990.0
2025-03-12 13:40:00,65.43,65.5,65.31,65.33,73470.0,64.5302,64.5992,64.4118,64.4315,73470.0
2025-03-12 13:50:00,65.33,65.51,65.32,65.42,100674.0,64.4315,64.6091,64.4217,64.5203,100674.0
2025-03-12 14:00:00,65.42,65.53,65.38,65.52,100487.0,64.5203,64.6288,64.4808,64.6189,100487.0
2025-03-12 14:10:00,65.52,65.56,65.28,65.28,76889.0,64.6189,64.6584,64.3822,64.3822,76889.0
2025-03-12 14:20:00,65.28,65.36,65.28,65.34,62275.0,64.3822,64.4611,64.3822,64.4414,62275.0
2025-03-12 14:30:00,65.33,65.34,65.23,65.3,58455.0,64.4315,64.4414,64.3329,64.4019,58455.0
2025-03-12 14:40:00,65.3,65.4,65.28,65.29,55072.0,64.4019,64.5006,64.3822,64.3921,55072.0
2025-03-12 14:50:00,65.29,65.47,65.28,65.41,127055.0,64.3921,64.5696,64.3822,64.5104,127055.0
2025-03-12 15:00:00,65.41,65.41,65.23,65.26,64089.0,64.5104,64.5104,64.3329,64.3625,64089.0
2025-03-12 15:10:00,65.25,65.3,65.03,65.07,84505.0,64.3526,64.4019,64.1357,64.1751,84505.0
2025-03-12 15:20:00,65.08,65.13,65.01,65.06,128939.0,64.185,64.2343,64.1159,64.1652,128939.0
2025-03-12 15:30:00,65.06,65.14,64.93,65.06,200917.0,64.1652,64.2441,64.037,64.1652,200917.0
2025-03-12 15:40:00,65.06,65.19,65.06,65.15,353941.0,64.1652,64.2935,64.1652,64.254,353941.0
2025-03-12 15:50:00,65.15,65.16,64.86,64.98,786132.0,64.254,64.2639,63.968,64.0863,786132.0
2025-03-13 09:30:00,64.73,65.24,64.66,65.2,236395.0,63.8398,64.3428,63.7708,64.3033,236395.0
2025-03-13 09:40:00,65.2,65.4,65.19,65.23,122853.0,64.3033,64.5006,64.2935,64.3329,122853.0
2025-03-13 09:50:00,65.23,65.48,65.16,65.4,125293.0,64.3329,64.5795,64.2639,64.5006,125293.0
2025-03-13 10:00:00,65.43,65.51,65.04,65.19,180653.0,64.5302,64.6091,64.1455,64.2935,180653.0
2025-03-13 10:10:00,65.18,65.39,65.0,65.0,104074.0,64.2836,64.4907,64.1061,64.1061,104074.0
2025-03-13 10:20:00,64.99,65.01,64.86,64.87,108331.0,64.0962,64.1159,63.968,63.9779,108331.0
2025-03-13 10:30:00,64.89,65.04,64.86,64.98,97651.0,63.9976,64.1455,63.968,64.0863,97651.0
2025-03-13 10:40:00,64.98,65.25,64.97,65.22,115532.0,64.0863,64.3526,64.0765,64.323,115532.0
2025-03-13 10:50:00,65.21,65.22,64.92,64.93,75378.0,64.3132,64.323,64.0272,64.037,75378.0
2025-03-13 11:00:00,64.93,64.95,64.8,64.9,83000.0,64.037,64.0568,63.9088,64.0074,83000.0
2025-03-13 11:10:00,64.89,65.0,64.85,64.92,203631.0,63.9976,64.1061,63.9581,64.0272,203631.0
2025-03-13 11:20:00,64.92,65.04,64.88,64.99,62019.0,64.0272,64.1455,63.9877,64.0962,62019.0
2025-03-13 11:30:00,64.99,65.0,64.85,64.89,67595.0,64.0962,64.1061,63.9581,63.9976,67595.0
2025-03-13 11:40:00,64.88,64.88,64.69,64.78,86019.0,63.9877,63.9877,63.8003,63.8891,86019.0
2025-03-13 11:50:00,64.78,64.84,64.67,64.78,86292.0,63.8891,63.9483,63.7806,63.8891,86292.0
2025-03-13 12:00:00,64.79,64.94,64.71,64.94,69185.0,63.899,64.0469,63.8201,64.0469,69185.0
2025-03-13 12:10:00,64.94,64.97,64.86,64.9,48097.0,64.0469,64.0765,63.968,64.0074,48097.0
2025-03-13 12:20:00,64.91,64.93,64.86,64.88,69091.0,64.0173,64.037,63.968,63.9877,69091.0
2025-03-13 12:30:00,64.87,65.03,64.86,65.03,159804.0,63.9779,64.1357,63.968,64.1357,159804.0
2025-03-13 12:40:00,65.03,65.17,65.02,65.12,85812.0,64.1357,64.2737,64.1258,64.2244,85812.0
2025-03-13 12:50:00,65.11,65.18,65.05,65.18,31022.0,64.2146,64.2836,64.1554,64.2836,31022.0
2025-03-13 13:00:00,65.19,65.23,65.18,65.2,117889.0,64.2935,64.3329,64.2836,64.3033,117889.0
2025-03-13 13:10:00,65.19,65.19,65.07,65.1,147966.0,64.2935,64.2935,64.1751,64.2047,147966.0
2025-03-13 13:20:00,65.1,65.12,64.98,64.99,70069.0,64.2047,64.2244,64.0863,64.0962,70069.0
2025-03-13 13:30:00,64.99,65.03,64.93,64.94,73658.0,64.0962,64.1357,64.037,64.0469,73658.0
2025-03-13 13:40:00,64.94,65.04,64.92,64.95,324262.0,64.0469,64.1455,64.0272,64.0568,324262.0
2025-03-13 13:50:00,64.96,65.03,64.93,64.95,97722.0,64.0666,64.1357,64.037,64.0568,97722.0
2025-03-13 14:00:00,64.96,65.03,64.86,64.86,50179.0,64.0666,64.1357,63.968,63.968,50179.0
2025-03-13 14:10:00,64.87,64.88,64.83,64.83,94437.0,63.9779,63.9877,63.9384,63.9384,94437.0
2025-03-13 14:20:00,64.82,64.83,64.73,64.83,118822.0,63.9285,63.9384,63.8398,63.9384,118822.0
2025-03-13 14:30:00,64.84,65.01,64.83,65.01,67357.0,63.9483,64.1159,63.9384,64.1159,67357.0
2025-03-13 14:40:00,65.02,65.06,64.98,65.01,121058.0,64.1258,64.1652,64.0863,64.1159,121058.0
2025-03-13 14:50:00,65.01,65.06,64.93,64.95,132301.0,64.1159,64.1652,64.037,64.0568,132301.0
2025-03-13 15:00:00,64.95,64.97,64.85,64.88,85524.0,64.0568,64.0765,63.9581,63.9877,85524.0
2025-03-13 15:10:00,64.88,64.96,64.85,64.89,75203.0,63.9877,64.0666,63.9581,63.9976,75203.0
2025-03-13 15:20:00,64.89,64.94,64.83,64.86,95863.0,63.9976,64.0469,63.9384,63.968,95863.0
2025-03-13 15:30:00,64.85,64.88,64.68,64.78,122593.0,63.9581,63.9877,63.7905,63.8891,122593.0
2025-03-13 15:40:00,64.78,64.94,64.78,64.84,201862.0,63.8891,64.0469,63.8891,63.9483,201862.0
2025-03-13 15:50:00,64.83,64.84,64.65,64.69,701260.0,63.9384,63.9483,63.7609,63.8003,701260.0
2025-03-14 09:30:00,64.26,64.54,64.07,64.45,224934.0,63.3763,63.6524,63.1889,63.5636,224934.0
2025-03-14 09:40:00,64.44,64.68,64.29,64.68,82865.0,63.5538,63.7905,63.4058,63.7905,82865.0
2025-03-14 09:50:00,64.68,64.7,64.53,64.64,84205.0,63.7905,63.8102,63.6425,63.751,84205.0
2025-03-14 10:00:00,64.69,64.84,64.46,64.8,163523.0,63.8003,63.9483,63.5735,63.9088,163523.0
2025-03-14 10:10:00,64.79,64.82,64.62,64.63,100301.0,63.899,63.9285,63.7313,63.7412,100301.0
2025-03-14 10:20:00,64.63,64.81,64.61,64.72,77669.0,63.7412,63.9187,63.7214,63.8299,77669.0
2025-03-14 10:30:00,64.72,64.76,64.61,64.62,44931.0,63.8299,63.8694,63.7214,63.7313,44931.0
2025-03-14 10:40:00,64.63,64.63,64.45,64.47,87273.0,63.7412,63.7412,63.5636,63.5834,87273.0
2025-03-14 10:50:00,64.48,64.61,64.45,64.59,51308.0,63.5932,63.7214,63.5636,63.7017,51308.0
2025-03-14 11:00:00,64.59,64.68,64.49,64.62,65641.0,63.7017,63.7905,63.6031,63.7313,65641.0
2025-03-14 11:10:00,64.62,64.67,64.52,64.56,94710.0,63.7313,63.7806,63.6327,63.6721,94710.0
2025-03-14 11:20:00,64.57,64.59,64.46,64.56,95701.0,63.682,63.7017,63.5735,63.6721,95701.0
2025-03-14 11:30:00,64.56,64.65,64.44,64.45,54665.0,63.6721,63.7609,63.5538,63.5636,54665.0
2025-03-14 11:40:00,64.44,64.49,64.33,64.48,77126.0,63.5538,63.6031,63.4453,63.5932,77126.0
2025-03-14 11:50:00,64.47,64.53,64.45,64.49,104376.0,63.5834,63.6425,63.5636,63.6031,104376.0
2025-03-14 12:00:00,64.49,64.57,64.47,64.57,114286.0,63.6031,63.682,63.5834,63.682,114286.0
2025-03-14 12:10:00,64.57,64.57,64.33,64.33,69750.0,63.682,63.682,63.4453,63.4453,69750.0
2025-03-14 12:20:00,64.34,64.4,64.26,64.37,127717.0,63.4552,63.5143,63.3763,63.4847,127717.0
2025-03-14 12:30:00,64.36,64.39,64.3,64.34,62680.0,63.4749,63.5045,63.4157,63.4552,62680.0
2025-03-14 12:40:00,64.34,64.39,64.28,64.34,62860.0,63.4552,63.5045,63.396,63.4552,62860.0
2025-03-14 12:50:00,64.34,64.44,64.33,64.36,58059.0,63.4552,63.5538,63.4453,63.4749,58059.0
2025-03-14 13:00:00,64.36,64.5,64.35,64.44,139576.0,63.4749,63.613,63.465,63.5538,139576.0
2025-03-14 13:10:00,64.44,64.44,64.37,64.39,56360.0,63.5538,63.5538,63.4847,63.5045,56360.0
2025-03-14 13:20:00,64.38,64.43,64.37,64.38,53021.0,63.4946,63.5439,63.4847,63.4946,53021.0
2025-03-14 13:30:00,64.38,64.45,64.34,64.44,45460.0,63.4946,63.5636,63.4552,63.5538,45460.0
2025-03-14 13:40:00,64.44,64.44,64.37,64.39,44359.0,63.5538,63.5538,63.4847,63.5045,44359.0
2025-03-14 13:50:00,64.39,64.46,64.34,64.34,51656.0,63.5045,63.5735,63.4552,63.4552,51656.0
2025-03-14 14:00:00,64.34,64.41,64.3,64.38,85744.0,63.4552,63.5242,63.4157,63.4946,85744.0
2025-03-14 14:10:00,64.38,64.39,64.33,64.33,44299.0,63.4946,63.5045,63.4453,63.4453,44299.0
2025-03-14 14:20:00,64.32,64.33,64.28,64.29,56235.0,63.4354,63.4453,63.396,63.4058,56235.0
2025-03-14 14:30:00,64.3,64.37,64.29,64.36,75746.0,63.4157,63.4847,63.4058,63.4749,75746.0
2025-03-14 14:40:00,64.36,64.43,64.33,64.42,61705.0,63.4749,63.5439,63.4453,63.5341,61705.0
2025-03-14 14:50:00,64.41,64.46,64.39,64.44,48675.0,63.5242,63.5735,63.5045,63.5538,48675.0
2025-03-14 15:00:00,64.44,64.44,64.35,64.42,73254.0,63.5538,63.5538,63.465,63.5341,73254.0
2025-03-14 15:10:00,64.42,64.45,64.39,64.41,76644.0,63.5341,63.5636,63.5045,63.5242,76644.0
2025-03-14 15:20:00,64.41,64.47,64.38,64.39,99510.0,63.5242,63.5834,63.4946,63.5045,99510.0
2025-03-14 15:30:00,64.39,64.42,64.29,64.38,80555.0,63.5045,63.5341,63.4058,63.4946,80555.0
2025-03-14 15:40:00,64.37,64.45,64.35,64.45,109877.0,63.4847,63.5636,63.465,63.5636,109877.0
2025-03-14 15:50:00,64.44,64.53,64.3,64.31,601575.0,63.5538,63.6425,63.4157,63.4256,601575.0
2025-03-17 09:30:00,64.14,64.54,64.06,64.17,297339.0,63.2579,63.6524,63.179,63.2875,297339.0
2025-03-17 09:40:00,64.19,64.39,63.9,64.35,140738.0,63.3072,63.5045,63.0212,63.465,140738.0
2025-03-17 09:50:00,64.37,64.45,64.18,64.4,83865.0,63.4847,63.5636,63.2974,63.5143,83865.0
2025-03-17 10:00:00,64.41,64.54,64.33,64.39,119342.0,63.5242,63.6524,63.4453,63.5045,119342.0
2025-03-17 10:10:00,64.38,64.56,64.3,64.48,78877.0,63.4946,63.6721,63.4157,63.5932,78877.0
2025-03-17 10:20:00,64.48,64.93,64.44,64.92,83635.0,63.5932,64.037,63.5538,64.0272,83635.0
2025-03-17 10:30:00,64.93,65.05,64.79,64.99,108628.0,64.037,64.1554,63.899,64.0962,108628.0
2025-03-17 10:40:00,64.97,65.1,64.97,65.04,54842.0,64.0765,64.2047,64.0765,64.1455,54842.0
2025-03-17 10:50:00,65.03,65.14,64.97,65.09,62390.0,64.1357,64.2441,64.0765,64.1948,62390.0
2025-03-17 11:00:00,65.07,65.15,65.03,65.09,80234.0,64.1751,64.254,64.1357,64.1948,80234.0
2025-03-17 11:10:00,65.09,65.09,64.86,64.87,58294.0,64.1948,64.1948,63.968,63.9779,58294.0
2025-03-17 11:20:00,64.87,64.87,64.77,64.77,56288.0,63.9779,63.9779,63.8792,63.8792,56288.0
2025-03-17 11:30:00,64.77,64.79,64.67,64.7,41897.0,63.8792,63.899,63.7806,63.8102,41897.0
2025-03-17 11:40:00,64.7,64.77,64.68,64.7,40637.0,63.8102,63.8792,63.7905,63.8102,40637.0
2025-03-17 11:50:00,64.7,64.8,64.69,64.73,77757.0,63.8102,63.9088,63.8003,63.8398,77757.0
2025-03-17 12:00:00,64.74,64.77,64.7,64.72,32024.0,63.8496,63.8792,63.8102,63.8299,32024.0
2025-03-17 12:10:00,64.71,64.83,64.68,64.83,201952.0,63.8201,63.9384,63.7905,63.9384,201952.0
2025-03-17 12:20:00,64.83,65.03,64.83,64.99,33810.0,63.9384,64.1357,63.9384,64.0962,33810.0
2025-03-17 12:30:00,64.99,65.03,64.95,64.97,40486.0,64.0962,64.1357,64.0568,64.0765,40486.0
2025-03-17 12:40:00,64.98,65.07,64.97,65.05,35826.0,64.0863,64.1751,64.0765,64.1554,35826.0
2025-03-17 12:50:00,65.05,65.08,65.03,65.03,39919.0,64.1554,64.185,64.1357,64.1357,39919.0
2025-03-17 13:00:00,65.02,65.05,64.94,65.02,61830.0,64.1258,64.1554,64.0469,64.1258,61830.0
2025-03-17 13:10:00,65.02,65.08,65.01,65.05,36763.0,64.1258,64.185,64.1159,64.1554,36763.0
2025-03-17 13:20:00,65.04,65.04,64.95,64.98,48837.0,64.1455,64.1455,64.0568,64.0863,48837.0
2025-03-17 13:30:00,64.98,65.05,64.97,64.97,41512.0,64.0863,64.1554,64.0765,64.0765,41512.0
2025-03-17 13:40:00,64.97,65.06,64.95,65.03,42834.0,64.0765,64.1652,64.0568,64.1357,42834.0
2025-03-17 13:50:00,65.03,65.1,65.03,65.05,28704.0,64.1357,64.2047,64.1357,64.1554,28704.0
2025-03-17 14:00:00,65.06,65.22,65.05,65.18,61817.0,64.1652,64.323,64.1554,64.2836,61817.0
2025-03-17 14:10:00,65.17,65.26,65.15,65.19,42778.0,64.2737,64.3625,64.254,64.2935,42778.0
2025-03-17 14:20:00,65.19,65.2,65.07,65.08,37331.0,64.2935,64.3033,64.1751,64.185,37331.0
2025-03-17 14:30:00,65.07,65.13,65.03,65.13,56759.0,64.1751,64.2343,64.1357,64.2343,56759.0
2025-03-17 14:40:00,65.13,65.14,65.02,65.06,65607.0,64.2343,64.2441,64.1258,64.1652,65607.0
2025-03-17 14:50:00,65.05,65.07,64.98,64.98,58106.0,64.1554,64.1751,64.0863,64.0863,58106.0
2025-03-17 15:00:00,64.98,65.03,64.92,64.92,47895.0,64.0863,64.1357,64.0272,64.0272,47895.0
2025-03-17 15:10:00,64.92,64.93,64.85,64.89,68168.0,64.0272,64.037,63.9581,63.9976,68168.0
2025-03-17 15:20:00,64.89,65.02,64.89,65.02,61158.0,63.9976,64.1258,63.9976,64.1258,61158.0
2025-03-17 15:30:00,65.02,65.06,64.96,65.01,65374.0,64.1258,64.1652,64.0666,64.1159,65374.0
2025-03-17 15:40:00,65.01,65.1,64.99,65.09,100035.0,64.1159,64.2047,64.0962,64.1948,100035.0
2025-03-17 15:50:00,65.1,65.22,64.99,65.1,582766.0,64.2047,64.323,64.0962,64.2047,582766.0
2025-03-18 09:30:00,65.21,65.37,65.03,65.17,183976.0,64.3132,64.471,64.1357,64.2737,183976.0
2025-03-18 09:40:00,65.16,65.22,64.89,64.96,95069.0,64.2639,64.323,63.9976,64.0666,95069.0
2025-03-18 09:50:00,64.97,65.23,64.87,65.16,79741.0,64.0765,64.3329,63.9779,64.2639,79741.0
2025-03-18 10:00:00,65.14,65.39,65.14,65.37,132453.0,64.2441,64.4907,64.2441,64.471,132453.0
2025-03-18 10:10:00,65.37,65.38,65.19,65.25,78292.0,64.471,64.4808,64.2935,64.3526,78292.0
2025-03-18 10:20:00,65.27,65.28,65.16,65.24,60705.0,64.3724,64.3822,64.2639,64.3428,60705.0
2025-03-18 10:30:00,65.24,65.44,65.24,65.33,59690.0,64.3428,64.54,64.3428,64.4315,59690.0
2025-03-18 10:40:00,65.33,65.44,65.31,65.44,55812.0,64.4315,64.54,64.4118,64.54,55812.0
2025-03-18 10:50:00,65.43,65.48,65.37,65.42,74461.0,64.5302,64.5795,64.471,64.5203,74461.0
2025-03-18 11:00:00,65.43,65.51,65.38,65.39,50892.0,64.5302,64.6091,64.4808,64.4907,50892.0
2025-03-18 11:10:00,65.38,65.41,65.2,65.26,50370.0,64.4808,64.5104,64.3033,64.3625,50370.0
2025-03-18 11:20:00,65.25,65.25,65.08,65.09,39883.0,64.3526,64.3526,64.185,64.1948,39883.0
2025-03-18 11:30:00,65.07,65.08,64.93,64.97,55849.0,64.1751,64.185,64.037,64.0765,55849.0
2025-03-18 11:40:00,64.98,65.04,64.96,64.97,29534.0,64.0863,64.1455,64.0666,64.0765,29534.0
2025-03-18 11:50:00,64.98,65.03,64.95,65.0,37808.0,64.0863,64.1357,64.0568,64.1061,37808.0
2025-03-18 12:00:00,64.99,65.03,64.92,64.98,68901.0,64.0962,64.1357,64.0272,64.0863,68901.0
2025-03-18 12:10:00,64.98,65.01,64.95,64.97,38407.0,64.0863,64.1159,64.0568,64.0765,38407.0
2025-03-18 12:20:00,64.97,64.97,64.88,64.95,57336.0,64.0765,64.0765,63.9877,64.0568,57336.0
2025-03-18 12:30:00,64.96,64.97,64.84,64.92,179852.0,64.0666,64.0765,63.9483,64.0272,179852.0
2025-03-18 12:40:00,64.93,64.97,64.89,64.91,70451.0,64.037,64.0765,63.9976,64.0173,70451.0
2025-03-18 12:50:00,64.92,64.92,64.79,64.8,40451.0,64.0272,64.0272,63.899,63.9088,40451.0
2025-03-18 13:00:00,64.79,64.85,64.77,64.78,48198.0,63.899,63.9581,63.8792,63.8891,48198.0
2025-03-18 13:10:00,64.78,64.88,64.77,64.79,73563.0,63.8891,63.9877,63.8792,63.899,73563.0
2025-03-18 13:20:00,64.79,64.96,64.79,64.93,49789.0,63.899,64.0666,63.899,64.037,49789.0
2025-03-18 13:30:00,64.93,65.07,64.92,64.98,33763.0,64.037,64.1751,64.0272,64.0863,33763.0
2025-03-18 13:40:00,64.99,65.04,64.99,65.0,24915.0,64.0962,64.1455,64.0962,64.1061,24915.0
2025-03-18 13:50:00,64.99,65.03,64.97,65.0,34344.0,64.0962,64.1357,64.0765,64.1061,34344.0
2025-03-18 14:00:00,65.01,65.08,65.01,65.05,35609.0,64.1159,64.185,64.1159,64.1554,35609.0
2025-03-18 14:10:00,65.05,65.07,64.98,64.99,35330.0,64.1554,64.1751,64.0863,64.0962,35330.0
2025-03-18 14:20:00,64.98,65.07,64.98,64.98,39304.0,64.0863,64.1751,64.0863,64.0863,39304.0
2025-03-18 14:30:00,64.99,65.04,64.94,64.95,55361.0,64.0962,64.1455,64.0469,64.0568,55361.0
2025-03-18 14:40:00,64.95,64.97,64.89,64.89,58509.0,64.0568,64.0765,63.9976,63.9976,58509.0
2025-03-18 14:50:00,64.89,64.92,64.85,64.89,65155.0,63.9976,64.0272,63.9581,63.9976,65155.0
2025-03-18 15:00:00,64.89,64.91,64.84,64.89,62034.0,63.9976,64.0173,63.9483,63.9976,62034.0
2025-03-18 15:10:00,64.89,64.92,64.8,64.86,87375.0,63.9976,64.0272,63.9088,63.968,87375.0
2025-03-18 15:20:00,64.85,64.85,64.77,64.84,83840.0,63.9581,63.9581,63.8792,63.9483,83840.0
2025-03-18 15:30:00,64.84,64.87,64.74,64.83,74818.0,63.9483,63.9779,63.8496,63.9384,74818.0
2025-03-18 15:40:00,64.82,64.92,64.81,64.89,102140.0,63.9285,64.0272,63.9187,63.9976,102140.0
2025-03-18 15:50:00,64.89,64.92,64.49,64.66,680142.0,63.9976,64.0272,63.6031,63.7708,680142.0
2025-03-19 09:30:00,63.97,64.43,63.82,64.17,247797.0,63.0902,63.5439,62.9423,63.2875,247797.0
2025-03-19 09:40:00,64.21,64.25,63.63,63.66,96209.0,63.3269,63.3664,62.7549,62.7845,96209.0
2025-03-19 09:50:00,63.65,63.85,63.62,63.74,111210.0,62.7746,62.9719,62.7451,62.8634,111210.0
2025-03-19 10:00:00,63.73,63.79,63.57,63.68,157078.0,62.8535,62.9127,62.6957,62.8042,157078.0
2025-03-19 10:10:00,63.67,63.81,63.65,63.74,70799.0,62.7944,62.9324,62.7746,62.8634,70799.0
2025-03-19 10:20:00,63.74,63.75,63.61,63.65,85148.0,62.8634,62.8733,62.7352,62.7746,85148.0
2025-03-19 10:30:00,63.66,63.7,63.57,63.58,66191.0,62.7845,62.824,62.6957,62.7056,66191.0
2025-03-19 10:40:00,63.57,63.72,63.56,63.7,68575.0,62.6957,62.8437,62.6859,62.824,68575.0
2025-03-19 10:50:00,63.7,63.72,63.58,63.64,78669.0,62.824,62.8437,62.7056,62.7648,78669.0
2025-03-19 11:00:00,63.64,63.74,63.59,63.62,82100.0,62.7648,62.8634,62.7155,62.7451,82100.0
2025-03-19 11:10:00,63.62,63.72,63.58,63.58,62747.0,62.7451,62.8437,62.7056,62.7056,62747.0
2025-03-19 11:20:00,63.59,63.64,63.51,63.58,111132.0,62.7155,62.7648,62.6366,62.7056,111132.0
2025-03-19 11:30:00,63.58,63.65,63.58,63.64,48923.0,62.7056,62.7746,62.7056,62.7648,48923.0
2025-03-19 11:40:00,63.65,63.69,63.59,63.67,83225.0,62.7746,62.8141,62.7155,62.7944,83225.0
2025-03-19 11:50:00,63.66,63.66,63.56,63.6,96946.0,62.7845,62.7845,62.6859,62.7253,96946.0
2025-03-19 12:00:00,63.6,63.67,63.53,63.57,107116.0,62.7253,62.7944,62.6563,62.6957,107116.0
2025-03-19 12:10:00,63.57,63.64,63.48,63.58,70927.0,62.6957,62.7648,62.607,62.7056,70927.0
2025-03-19 12:20:00,63.59,63.64,63.57,63.64,75556.0,62.7155,62.7648,62.6957,62.7648,75556.0
2025-03-19 12:30:00,63.65,63.67,63.59,63.64,66339.0,62.7746,62.7944,62.7155,62.7648,66339.0
2025-03-19 12:40:00,63.64,63.73,63.61,63.69,135425.0,62.7648,62.8535,62.7352,62.8141,135425.0
2025-03-19 12:50:00,63.69,63.75,63.66,63.7,67108.0,62.8141,62.8733,62.7845,62.824,67108.0
2025-03-19 13:00:00,63.7,63.74,63.66,63.7,69427.0,62.824,62.8634,62.7845,62.824,69427.0
2025-03-19 13:10:00,63.7,63.74,63.67,63.74,58040.0,62.824,62.8634,62.7944,62.8634,58040.0
2025-03-19 13:20:00,63.74,63.75,63.7,63.73,111672.0,62.8634,62.8733,62.824,62.8535,111672.0
2025-03-19 13:30:00,63.73,63.78,63.7,63.78,113632.0,62.8535,62.9029,62.824,62.9029,113632.0
2025-03-19 13:40:00,63.78,63.83,63.71,63.74,92355.0,62.9029,62.9522,62.8338,62.8634,92355.0
2025-03-19 13:50:00,63.74,63.78,63.67,63.74,129810.0,62.8634,62.9029,62.7944,62.8634,129810.0
2025-03-19 14:00:00,63.73,63.88,63.6,63.88,196064.0,62.8535,63.0015,62.7253,63.0015,196064.0
2025-03-19 14:10:00,63.89,63.93,63.83,63.9,151240.0,63.0113,63.0508,62.9522,63.0212,151240.0
2025-03-19 14:20:00,63.9,63.95,63.8,63.84,112719.0,63.0212,63.0705,62.9226,62.962,112719.0
2025-03-19 14:30:00,63.84,63.86,63.77,63.8,111735.0,62.962,62.9818,62.893,62.9226,111735.0
2025-03-19 14:40:00,63.8,63.92,63.79,63.86,108459.0,62.9226,63.0409,62.9127,62.9818,108459.0
2025-03-19 14:50:00,63.85,63.88,63.77,63.78,57942.0,62.9719,63.0015,62.893,62.9029,57942.0
2025-03-19 15:00:00,63.78,63.9,63.72,63.87,102352.0,62.9029,63.0212,62.8437,62.9916,102352.0
2025-03-19 15:10:00,63.87,63.93,63.71,63.79,104073.0,62.9916,63.0508,62.8338,62.9127,104073.0
2025-03-19 15:20:00,63.8,63.97,63.79,63.96,117234.0,62.9226,63.0902,62.9127,63.0804,117234.0
2025-03-19 15:30:00,63.97,64.05,63.88,63.9,103344.0,63.0902,63.1691,63.0015,63.0212,103344.0
2025-03-19 15:40:00,63.9,64.0,63.88,63.92,131370.0,63.0212,63.1198,63.0015,63.0409,131370.0
2025-03-19 15:50:00,63.93,64.05,63.8,64.02,539606.0,63.0508,63.1691,62.9226,63.1396,539606.0
2025-03-20 09:30:00,64.1,64.29,63.72,63.73,135459.0,63.2185,63.4058,62.8437,62.8535,135459.0
2025-03-20 09:40:00,63.72,63.89,63.57,63.71,83253.0,62.8437,63.0113,62.6957,62.8338,83253.0
2025-03-20 09:50:00,63.71,64.05,63.64,64.0,106648.0,62.8338,63.1691,62.7648,63.1198,106648.0
2025-03-20 10:00:00,64.02,64.21,63.91,64.11,184674.0,63.1396,63.3269,63.0311,63.2283,184674.0
2025-03-20 10:10:00,64.11,64.19,64.05,64.14,144809.0,63.2283,63.3072,63.1691,63.2579,144809.0
2025-03-20 10:20:00,64.14,64.31,64.1,64.29,149720.0,63.2579,63.4256,63.2185,63.4058,149720.0
2025-03-20 10:30:00,64.29,64.33,64.13,64.13,120244.0,63.4058,63.4453,63.248,63.248,120244.0
2025-03-20 10:40:00,64.14,64.18,63.99,64.02,182996.0,63.2579,63.2974,63.11,63.1396,182996.0
2025-03-20 10:50:00,64.02,64.07,63.96,64.03,87921.0,63.1396,63.1889,63.0804,63.1494,87921.0
2025-03-20 11:00:00,64.02,64.05,63.97,64.02,103546.0,63.1396,63.1691,63.0902,63.1396,103546.0
2025-03-20 11:10:00,64.03,64.03,63.83,63.96,95271.0,63.1494,63.1494,62.9522,63.0804,95271.0
2025-03-20 11:20:00,63.96,63.96,63.8,63.82,52065.0,63.0804,63.0804,62.9226,62.9423,52065.0
2025-03-20 11:30:00,63.81,63.83,63.7,63.82,70919.0,62.9324,62.9522,62.824,62.9423,70919.0
2025-03-20 11:40:00,63.82,63.9,63.78,63.84,56752.0,62.9423,63.0212,62.9029,62.962,56752.0
2025-03-20 11:50:00,63.84,63.95,63.83,63.92,47404.0,62.962,63.0705,62.9522,63.0409,47404.0
2025-03-20 12:00:00,63.92,64.0,63.91,63.93,39772.0,63.0409,63.1198,63.0311,63.0508,39772.0
2025-03-20 12:10:00,63.93,63.97,63.9,63.93,35052.0,63.0508,63.0902,63.0212,63.0508,35052.0
2025-03-20 12:20:00,63.93,63.99,63.88,63.91,37545.0,63.0508,63.11,63.0015,63.0311,37545.0
2025-03-20 12:30:00,63.91,63.93,63.88,63.9,40164.0,63.0311,63.0508,63.0015,63.0212,40164.0
2025-03-20 12:40:00,63.9,63.97,63.85,63.87,58213.0,63.0212,63.0902,62.9719,62.9916,58213.0
2025-03-20 12:50:00,63.87,64.0,63.85,64.0,39540.0,62.9916,63.1198,62.9719,63.1198,39540.0
2025-03-20 13:00:00,64.0,64.02,63.9,64.0,58997.0,63.1198,63.1396,63.0212,63.1198,58997.0
2025-03-20 13:10:00,64.0,64.01,63.92,63.94,37016.0,63.1198,63.1297,63.0409,63.0607,37016.0
2025-03-20 13:20:00,63.94,63.98,63.83,63.88,38344.0,63.0607,63.1001,62.9522,63.0015,38344.0
2025-03-20 13:30:00,63.89,63.91,63.84,63.89,29743.0,63.0113,63.0311,62.962,63.0113,29743.0
2025-03-20 13:40:00,63.88,63.89,63.82,63.83,36946.0,63.0015,63.0113,62.9423,62.9522,36946.0
2025-03-20 13:50:00,63.83,63.86,63.76,63.78,35319.0,62.9522,62.9818,62.8831,62.9029,35319.0
2025-03-20 14:00:00,63.79,63.79,63.73,63.77,48590.0,62.9127,62.9127,62.8535,62.893,48590.0
2025-03-20 14:10:00,63.77,63.82,63.72,63.79,52612.0,62.893,62.9423,62.8437,62.9127,52612.0
2025-03-20 14:20:00,63.79,63.87,63.76,63.87,51511.0,62.9127,62.9916,62.8831,62.9916,51511.0
2025-03-20 14:30:00,63.86,63.89,63.83,63.87,44744.0,62.9818,63.0113,62.9522,62.9916,44744.0
2025-03-20 14:40:00,63.87,63.93,63.86,63.93,54653.0,62.9916,63.0508,62.9818,63.0508,54653.0
2025-03-20 14:50:00,63.93,63.97,63.91,63.94,60648.0,63.0508,63.0902,63.0311,63.0607,60648.0
2025-03-20 15:00:00,63.94,64.0,63.82,63.84,57057.0,63.0607,63.1198,62.9423,62.962,57057.0
2025-03-20 15:10:00,63.84,63.88,63.8,63.82,61747.0,62.962,63.0015,62.9226,62.9423,61747.0
2025-03-20 15:20:00,63.82,63.94,63.82,63.91,66110.0,62.9423,63.0607,62.9423,63.0311,66110.0
2025-03-20 15:30:00,63.91,63.91,63.85,63.86,81130.0,63.0311,63.0311,62.9719,62.9818,81130.0
2025-03-20 15:40:00,63.85,63.9,63.82,63.88,105725.0,62.9719,63.0212,62.9423,63.0015,105725.0
2025-03-20 15:50:00,63.89,64.06,63.83,63.95,493749.0,63.0113,63.179,62.9522,63.0705,493749.0
2025-03-21 09:30:00,63.86,64.56,63.7,64.53,1970432.0,62.9818,63.6721,62.824,63.6425,1970432.0
2025-03-21 09:40:00,64.53,64.7,64.07,64.18,132270.0,63.6425,63.8102,63.1889,63.2974,132270.0
2025-03-21 09:50:00,64.17,64.24,64.09,64.23,61870.0,63.2875,63.3565,63.2086,63.3467,61870.0
2025-03-21 10:00:00,64.23,64.24,63.84,63.84,85166.0,63.3467,63.3565,62.962,62.962,85166.0
2025-03-21 10:10:00,63.84,64.02,63.76,63.96,58628.0,62.962,63.1396,62.8831,63.0804,58628.0
2025-03-21 10:20:00,63.96,64.08,63.92,64.07,94397.0,63.0804,63.1987,63.0409,63.1889,94397.0
2025-03-21 10:30:00,64.08,64.1,64.03,64.09,64210.0,63.1987,63.2185,63.1494,63.2086,64210.0
2025-03-21 10:40:00,64.09,64.16,64.04,64.16,60844.0,63.2086,63.2776,63.1593,63.2776,60844.0
2025-03-21 10:50:00,64.16,64.28,64.15,64.22,54033.0,63.2776,63.396,63.2678,63.3368,54033.0
2025-03-21 11:00:00,64.22,64.29,64.15,64.28,88683.0,63.3368,63.4058,63.2678,63.396,88683.0
2025-03-21 11:10:00,64.27,64.27,64.12,64.2,89533.0,63.3861,63.3861,63.2382,63.3171,89533.0
2025-03-21 11:20:00,64.2,64.22,64.13,64.2,53469.0,63.3171,63.3368,63.248,63.3171,53469.0
2025-03-21 11:30:00,64.2,64.33,64.17,64.28,50709.0,63.3171,63.4453,63.2875,63.396,50709.0
2025-03-21 11:40:00,64.28,64.31,64.22,64.27,43990.0,63.396,63.4256,63.3368,63.3861,43990.0
2025-03-21 11:50:00,64.27,64.33,64.23,64.23,52860.0,63.3861,63.4453,63.3467,63.3467,52860.0
2025-03-21 12:00:00,64.24,64.35,64.21,64.31,126257.0,63.3565,63.465,63.3269,63.4256,126257.0
2025-03-21 12:10:00,64.32,64.48,64.32,64.47,78180.0,63.4354,63.5932,63.4354,63.5834,78180.0
2025-03-21 12:20:00,64.48,64.61,64.45,64.56,94532.0,63.5932,63.7214,63.5636,63.6721,94532.0
2025-03-21 12:30:00,64.55,64.58,64.5,64.56,86043.0,63.6623,63.6919,63.613,63.6721,86043.0
2025-03-21 12:40:00,64.56,64.64,64.55,64.59,75912.0,63.6721,63.751,63.6623,63.7017,75912.0
2025-03-21 12:50:00,64.58,64.65,64.55,64.62,52854.0,63.6919,63.7609,63.6623,63.7313,52854.0
2025-03-21 13:00:00,64.62,64.62,64.48,64.54,60821.0,63.7313,63.7313,63.5932,63.6524,60821.0
2025-03-21 13:10:00,64.55,64.56,64.48,64.48,74066.0,63.6623,63.6721,63.5932,63.5932,74066.0
2025-03-21 13:20:00,64.48,64.5,64.4,64.42,54566.0,63.5932,63.613,63.5143,63.5341,54566.0
2025-03-21 13:30:00,64.42,64.44,64.39,64.41,50606.0,63.5341,63.5538,63.5045,63.5242,50606.0
2025-03-21 13:40:00,64.41,64.54,64.41,64.53,61632.0,63.5242,63.6524,63.5242,63.6425,61632.0
2025-03-21 13:50:00,64.52,64.58,64.52,64.53,55050.0,63.6327,63.6919,63.6327,63.6425,55050.0
2025-03-21 14:00:00,64.53,64.54,64.43,64.47,68920.0,63.6425,63.6524,63.5439,63.5834,68920.0
2025-03-21 14:10:00,64.48,64.48,64.43,64.44,59310.0,63.5932,63.5932,63.5439,63.5538,59310.0
2025-03-21 14:20:00,64.43,64.43,64.26,64.29,74359.0,63.5439,63.5439,63.3763,63.4058,74359.0
2025-03-21 14:30:00,64.29,64.32,64.24,64.3,77201.0,63.4058,63.4354,63.3565,63.4157,77201.0
2025-03-21 14:40:00,64.29,64.36,64.28,64.35,84168.0,63.4058,63.4749,63.396,63.465,84168.0
2025-03-21 14:50:00,64.36,64.39,64.32,64.33,106043.0,63.4749,63.5045,63.4354,63.4453,106043.0
2025-03-21 15:00:00,64.33,64.39,64.28,64.35,107488.0,63.4453,63.5045,63.396,63.465,107488.0
2025-03-21 15:10:00,64.36,64.36,64.18,64.25,116200.0,63.4749,63.4749,63.2974,63.3664,116200.0
2025-03-21 15:20:00,64.25,64.31,64.23,64.27,128196.0,63.3664,63.4256,63.3467,63.3861,128196.0
2025-03-21 15:30:00,64.25,64.29,64.16,64.25,152069.0,63.3664,63.4058,63.2776,63.3664,152069.0
2025-03-21 15:40:00,64.25,64.25,64.13,64.14,179287.0,63.3664,63.3664,63.248,63.2579,179287.0
2025-03-21 15:50:00,64.14,64.63,63.83,64.53,1196122.0,63.2579,63.7412,62.9522,63.6425,1196122.0
2025-03-24 09:30:00,64.55,65.0,64.25,64.67,253431.0,63.6623,64.1061,63.3664,63.7806,253431.0
2025-03-24 09:40:00,64.68,65.04,64.68,65.0,143786.0,63.7905,64.1455,63.7905,64.1061,143786.0
2025-03-24 09:50:00,64.98,65.03,64.71,64.72,82427.0,64.0863,64.1357,63.8201,63.8299,82427.0
2025-03-24 10:00:00,64.73,64.88,64.67,64.84,112577.0,63.8398,63.9877,63.7806,63.9483,112577.0
2025-03-24 10:10:00,64.84,64.89,64.74,64.77,95277.0,63.9483,63.9976,63.8496,63.8792,95277.0
2025-03-24 10:20:00,64.77,64.79,64.41,64.43,81201.0,63.8792,63.899,63.5242,63.5439,81201.0
2025-03-24 10:30:00,64.42,64.55,64.31,64.52,103512.0,63.5341,63.6623,63.4256,63.6327,103512.0
2025-03-24 10:40:00,64.51,64.54,64.41,64.51,51272.0,63.6228,63.6524,63.5242,63.6228,51272.0
2025-03-24 10:50:00,64.52,64.69,64.51,64.63,78964.0,63.6327,63.8003,63.6228,63.7412,78964.0
2025-03-24 11:00:00,64.63,64.69,64.59,64.61,33096.0,63.7412,63.8003,63.7017,63.7214,33096.0
2025-03-24 11:10:00,64.61,64.69,64.57,64.66,39275.0,63.7214,63.8003,63.682,63.7708,39275.0
2025-03-24 11:20:00,64.67,64.8,64.67,64.78,35855.0,63.7806,63.9088,63.7806,63.8891,35855.0
2025-03-24 11:30:00,64.8,64.83,64.72,64.82,43827.0,63.9088,63.9384,63.8299,63.9285,43827.0
2025-03-24 11:40:00,64.82,64.82,64.75,64.76,39855.0,63.9285,63.9285,63.8595,63.8694,39855.0
2025-03-24 11:50:00,64.76,64.76,64.63,64.7,63091.0,63.8694,63.8694,63.7412,63.8102,63091.0
2025-03-24 12:00:00,64.7,64.73,64.65,64.72,86405.0,63.8102,63.8398,63.7609,63.8299,86405.0
2025-03-24 12:10:00,64.71,64.83,64.65,64.8,68156.0,63.8201,63.9384,63.7609,63.9088,68156.0
2025-03-24 12:20:00,64.79,64.81,64.74,64.75,38164.0,63.899,63.9187,63.8496,63.8595,38164.0
2025-03-24 12:30:00,64.75,64.78,64.65,64.66,43532.0,63.8595,63.8891,63.7609,63.7708,43532.0
2025-03-24 12:40:00,64.65,64.76,64.64,64.76,59734.0,63.7609,63.8694,63.751,63.8694,59734.0
2025-03-24 12:50:00,64.77,64.82,64.74,64.78,48717.0,63.8792,63.9285,63.8496,63.8891,48717.0
2025-03-24 13:00:00,64.79,64.79,64.63,64.66,98677.0,63.899,63.899,63.7412,63.7708,98677.0
2025-03-24 13:10:00,64.65,64.74,64.63,64.73,42714.0,63.7609,63.8496,63.7412,63.8398,42714.0
2025-03-24 13:20:00,64.73,64.85,64.72,64.82,75980.0,63.8398,63.9581,63.8299,63.9285,75980.0
2025-03-24 13:30:00,64.82,64.85,64.77,64.81,104265.0,63.9285,63.9581,63.8792,63.9187,104265.0
2025-03-24 13:40:00,64.8,64.8,64.7,64.75,41965.0,63.9088,63.9088,63.8102,63.8595,41965.0
2025-03-24 13:50:00,64.75,64.78,64.72,64.75,45117.0,63.8595,63.8891,63.8299,63.8595,45117.0
2025-03-24 14:00:00,64.74,64.83,64.7,64.83,77091.0,63.8496,63.9384,63.8102,63.9384,77091.0
2025-03-24 14:10:00,64.83,64.87,64.79,64.81,61540.0,63.9384,63.9779,63.899,63.9187,61540.0
2025-03-24 14:20:00,64.81,64.82,64.72,64.77,110398.0,63.9187,63.9285,63.8299,63.8792,110398.0
2025-03-24 14:30:00,64.77,64.82,64.7,64.81,112843.0,63.8792,63.9285,63.8102,63.9187,112843.0
2025-03-24 14:40:00,64.81,64.85,64.74,64.75,104842.0,63.9187,63.9581,63.8496,63.8595,104842.0
2025-03-24 14:50:00,64.75,64.79,64.72,64.76,50073.0,63.8595,63.899,63.8299,63.8694,50073.0
2025-03-24 15:00:00,64.79,64.84,64.74,64.75,50441.0,63.899,63.9483,63.8496,63.8595,50441.0
2025-03-24 15:10:00,64.75,64.83,64.71,64.81,64870.0,63.8595,63.9384,63.8201,63.9187,64870.0
2025-03-24 15:20:00,64.8,64.84,64.78,64.81,88023.0,63.9088,63.9483,63.8891,63.9187,88023.0
2025-03-24 15:30:00,64.81,64.94,64.79,64.91,88420.0,63.9187,64.0469,63.899,64.0173,88420.0
2025-03-24 15:40:00,64.91,64.97,64.85,64.97,99801.0,64.0173,64.0765,63.9581,64.0765,99801.0
2025-03-24 15:50:00,64.96,65.07,64.85,64.92,750367.0,64.0666,64.1751,63.9581,64.0272,750367.0
2025-03-25 09:30:00,64.76,64.82,64.22,64.51,198161.0,63.8694,63.9285,63.3368,63.6228,198161.0
2025-03-25 09:40:00,64.5,64.68,64.43,64.62,291594.0,63.613,63.7905,63.5439,63.7313,291594.0
2025-03-25 09:50:00,64.61,64.69,64.31,64.34,80849.0,63.7214,63.8003,63.4256,63.4552,80849.0
2025-03-25 10:00:00,64.32,64.4,64.21,64.26,96035.0,63.4354,63.5143,63.3269,63.3763,96035.0
2025-03-25 10:10:00,64.26,64.45,64.23,64.4,78338.0,63.3763,63.5636,63.3467,63.5143,78338.0
2025-03-25 10:20:00,64.39,64.46,64.36,64.42,55751.0,63.5045,63.5735,63.4749,63.5341,55751.0
2025-03-25 10:30:00,64.43,64.48,64.33,64.35,46996.0,63.5439,63.5932,63.4453,63.465,46996.0
2025-03-25 10:40:00,64.36,64.36,64.14,64.28,77981.0,63.4749,63.4749,63.2579,63.396,77981.0
2025-03-25 10:50:00,64.28,64.4,64.28,64.39,39001.0,63.396,63.5143,63.396,63.5045,39001.0
2025-03-25 11:00:00,64.39,64.39,64.28,64.31,39561.0,63.5045,63.5045,63.396,63.4256,39561.0
2025-03-25 11:10:00,64.3,64.41,64.29,64.4,37415.0,63.4157,63.5242,63.4058,63.5143,37415.0
2025-03-25 11:20:00,64.39,64.4,64.32,64.33,44521.0,63.5045,63.5143,63.4354,63.4453,44521.0
2025-03-25 11:30:00,64.34,64.46,64.32,64.41,38746.0,63.4552,63.5735,63.4354,63.5242,38746.0
2025-03-25 11:40:00,64.41,64.41,64.31,64.33,36855.0,63.5242,63.5242,63.4256,63.4453,36855.0
2025-03-25 11:50:00,64.34,64.46,64.3,64.43,61907.0,63.4552,63.5735,63.4157,63.5439,61907.0
2025-03-25 12:00:00,64.42,64.49,64.33,64.48,84127.0,63.5341,63.6031,63.4453,63.5932,84127.0
2025-03-25 12:10:00,64.48,64.53,64.43,64.53,96437.0,63.5932,63.6425,63.5439,63.6425,96437.0
2025-03-25 12:20:00,64.53,64.59,64.5,64.57,68105.0,63.6425,63.7017,63.613,63.682,68105.0
2025-03-25 12:30:00,64.58,64.62,64.54,64.61,60725.0,63.6919,63.7313,63.6524,63.7214,60725.0
2025-03-25 12:40:00,64.61,64.64,64.59,64.62,40008.0,63.7214,63.751,63.7017,63.7313,40008.0
2025-03-25 12:50:00,64.62,64.67,64.58,64.6,60422.0,63.7313,63.7806,63.6919,63.7116,60422.0
2025-03-25 13:00:00,64.59,64.6,64.52,64.56,41651.0,63.7017,63.7116,63.6327,63.6721,41651.0
2025-03-25 13:10:00,64.56,64.64,64.5,64.61,52221.0,63.6721,63.751,63.613,63.7214,52221.0
2025-03-25 13:20:00,64.61,64.7,64.59,64.67,73218.0,63.7214,63.8102,63.7017,63.7806,73218.0
2025-03-25 13:30:00,64.67,64.68,64.59,64.66,191299.0,63.7806,63.7905,63.7017,63.7708,191299.0
2025-03-25 13:40:00,64.67,64.75,64.64,64.73,136774.0,63.7806,63.8595,63.751,63.8398,136774.0
2025-03-25 13:50:00,64.73,64.74,64.63,64.64,27668.0,63.8398,63.8496,63.7412,63.751,27668.0
2025-03-25 14:00:00,64.64,64.71,64.63,64.7,111869.0,63.751,63.8201,63.7412,63.8102,111869.0
2025-03-25 14:10:00,64.7,64.71,64.66,64.69,101804.0,63.8102,63.8201,63.7708,63.8003,101804.0
2025-03-25 14:20:00,64.7,64.82,64.68,64.81,121042.0,63.8102,63.9285,63.7905,63.9187,121042.0
2025-03-25 14:30:00,64.81,64.83,64.76,64.81,140530.0,63.9187,63.9384,63.8694,63.9187,140530.0
2025-03-25 14:40:00,64.81,64.88,64.78,64.79,66547.0,63.9187,63.9877,63.8891,63.899,66547.0
2025-03-25 14:50:00,64.8,64.82,64.72,64.75,87660.0,63.9088,63.9285,63.8299,63.8595,87660.0
2025-03-25 15:00:00,64.75,64.83,64.71,64.8,80009.0,63.8595,63.9384,63.8201,63.9088,80009.0
2025-03-25 15:10:00,64.8,64.81,64.74,64.79,106153.0,63.9088,63.9187,63.8496,63.899,106153.0
2025-03-25 15:20:00,64.78,64.83,64.75,64.78,124356.0,63.8891,63.9384,63.8595,63.8891,124356.0
2025-03-25 15:30:00,64.78,64.83,64.6,64.8,141867.0,63.8891,63.9384,63.7116,63.9088,141867.0
2025-03-25 15:40:00,64.8,64.82,64.71,64.78,185288.0,63.9088,63.9285,63.8201,63.8891,185288.0
2025-03-25 15:50:00,64.78,64.79,64.6,64.71,586243.0,63.8891,63.899,63.7116,63.8201,586243.0
2025-03-26 09:30:00,64.68,65.18,64.68,65.14,445325.0,63.7905,64.2836,63.7905,64.2441,445325.0
2025-03-26 09:40:00,65.14,65.52,65.11,65.47,86291.0,64.2441,64.6189,64.2146,64.5696,86291.0
2025-03-26 09:50:00,65.47,65.78,65.47,65.67,112450.0,64.5696,64.8753,64.5696,64.7669,112450.0
2025-03-26 10:00:00,65.68,65.68,65.22,65.34,144705.0,64.7767,64.7767,64.323,64.4414,144705.0
2025-03-26 10:10:00,65.34,65.44,65.25,65.41,228978.0,64.4414,64.54,64.3526,64.5104,228978.0
2025-03-26 10:20:00,65.42,65.6,65.29,65.3,57417.0,64.5203,64.6978,64.3921,64.4019,57417.0
2025-03-26 10:30:00,65.28,65.39,65.12,65.35,123989.0,64.3822,64.4907,64.2244,64.4513,123989.0
2025-03-26 10:40:00,65.35,65.51,65.32,65.39,62334.0,64.4513,64.6091,64.4217,64.4907,62334.0
2025-03-26 10:50:00,65.37,65.39,65.26,65.33,80400.0,64.471,64.4907,64.3625,64.4315,80400.0
2025-03-26 11:00:00,65.34,65.37,65.25,65.31,63633.0,64.4414,64.471,64.3526,64.4118,63633.0
2025-03-26 11:10:00,65.3,65.37,65.23,65.23,35311.0,64.4019,64.471,64.3329,64.3329,35311.0
2025-03-26 11:20:00,65.25,65.36,65.23,65.32,62964.0,64.3526,64.4611,64.3329,64.4217,62964.0
2025-03-26 11:30:00,65.32,65.33,65.24,65.31,48825.0,64.4217,64.4315,64.3428,64.4118,48825.0
2025-03-26 11:40:00,65.3,65.4,65.28,65.38,57725.0,64.4019,64.5006,64.3822,64.4808,57725.0
2025-03-26 11:50:00,65.39,65.48,65.35,65.45,67584.0,64.4907,64.5795,64.4513,64.5499,67584.0
2025-03-26 12:00:00,65.45,65.5,65.31,65.35,40827.0,64.5499,64.5992,64.4118,64.4513,40827.0
2025-03-26 12:10:00,65.36,65.57,65.32,65.54,237563.0,64.4611,64.6682,64.4217,64.6386,237563.0
2025-03-26 12:20:00,65.54,65.59,65.49,65.56,183669.0,64.6386,64.688,64.5893,64.6584,183669.0
2025-03-26 12:30:00,65.56,65.6,65.51,65.54,77439.0,64.6584,64.6978,64.6091,64.6386,77439.0
2025-03-26 12:40:00,65.53,65.6,65.5,65.6,27709.0,64.6288,64.6978,64.5992,64.6978,27709.0
2025-03-26 12:50:00,65.61,65.75,65.6,65.74,134835.0,64.7077,64.8458,64.6978,64.8359,134835.0
2025-03-26 13:00:00,65.74,65.88,65.7,65.88,102604.0,64.8359,64.974,64.7964,64.974,102604.0
2025-03-26 13:10:00,65.89,65.98,65.87,65.95,80496.0,64.9838,65.0726,64.9641,65.043,80496.0
2025-03-26 13:20:00,65.95,66.02,65.94,65.98,67275.0,65.043,65.112,65.0331,65.0726,67275.0
2025-03-26 13:30:00,65.98,66.07,65.96,66.03,63190.0,65.0726,65.1614,65.0529,65.1219,63190.0
2025-03-26 13:40:00,66.03,66.05,65.97,65.98,66311.0,65.1219,65.1416,65.0627,65.0726,66311.0
2025-03-26 13:50:00,65.98,66.02,65.95,65.98,62972.0,65.0726,65.112,65.043,65.0726,62972.0
2025-03-26 14:00:00,65.98,66.07,65.93,66.06,45934.0,65.0726,65.1614,65.0233,65.1515,45934.0
2025-03-26 14:10:00,66.07,66.1,66.01,66.02,41413.0,65.1614,65.1909,65.1022,65.112,41413.0
2025-03-26 14:20:00,66.03,66.09,66.01,66.02,166112.0,65.1219,65.1811,65.1022,65.112,166112.0
2025-03-26 14:30:00,66.02,66.06,66.0,66.02,36794.0,65.112,65.1515,65.0923,65.112,36794.0
2025-03-26 14:40:00,66.01,66.07,66.0,66.06,37220.0,65.1022,65.1614,65.0923,65.1515,37220.0
2025-03-26 14:50:00,66.06,66.12,66.03,66.09,68392.0,65.1515,65.2107,65.1219,65.1811,68392.0
2025-03-26 15:00:00,66.1,66.12,66.01,66.02,487641.0,65.1909,65.2107,65.1022,65.112,487641.0
2025-03-26 15:10:00,66.02,66.11,66.01,66.03,89321.0,65.112,65.2008,65.1022,65.1219,89321.0
2025-03-26 15:20:00,66.03,66.15,66.02,66.15,74584.0,65.1219,65.2403,65.112,65.2403,74584.0
2025-03-26 15:30:00,66.15,66.29,66.1,66.24,177563.0,65.2403,65.3783,65.1909,65.329,177563.0
2025-03-26 15:40:00,66.25,66.45,66.24,66.42,343689.0,65.3389,65.5361,65.329,65.5065,343689.0
2025-03-26 15:50:00,66.43,66.54,66.3,66.32,1055946.0,65.5164,65.6249,65.3882,65.4079,1055946.0
2025-03-27 09:30:00,66.9,67.13,66.49,67.03,271144.0,65.9799,66.2068,65.5756,66.1082,271144.0
2025-03-27 09:40:00,67.02,67.3,66.92,67.04,207901.0,66.0983,66.3744,65.9997,66.118,207901.0
2025-03-27 09:50:00,67.04,67.34,66.89,67.16,166110.0,66.118,66.4139,65.9701,66.2364,166110.0
2025-03-27 10:00:00,67.15,67.29,67.01,67.28,172286.0,66.2265,66.3646,66.0884,66.3547,172286.0
2025-03-27 10:10:00,67.27,67.31,66.97,67.01,170582.0,66.3449,66.3843,66.049,66.0884,170582.0
2025-03-27 10:20:00,67.0,67.13,66.99,67.07,141505.0,66.0786,66.2068,66.0687,66.1476,141505.0
2025-03-27 10:30:00,67.06,67.08,66.8,66.9,167970.0,66.1377,66.1575,65.8813,65.9799,167970.0
2025-03-27 10:40:00,66.91,67.24,66.86,67.17,187901.0,65.9898,66.3153,65.9405,66.2462,187901.0
2025-03-27 10:50:00,67.17,67.21,66.97,67.06,116472.0,66.2462,66.2857,66.049,66.1377,116472.0
2025-03-27 11:00:00,67.06,67.14,66.95,67.12,109303.0,66.1377,66.2166,66.0293,66.1969,109303.0
2025-03-27 11:10:00,67.12,67.27,67.08,67.27,263907.0,66.1969,66.3449,66.1575,66.3449,263907.0
2025-03-27 11:20:00,67.27,67.28,67.13,67.2,129229.0,66.3449,66.3547,66.2068,66.2758,129229.0
2025-03-27 11:30:00,67.2,67.24,67.17,67.19,104588.0,66.2758,66.3153,66.2462,66.266,104588.0
2025-03-27 11:40:00,67.19,67.2,67.1,67.14,61121.0,66.266,66.2758,66.1772,66.2166,61121.0
2025-03-27 11:50:00,67.14,67.14,66.98,67.07,68168.0,66.2166,66.2166,66.0588,66.1476,68168.0
2025-03-27 12:00:00,67.08,67.11,66.97,67.02,71375.0,66.1575,66.1871,66.049,66.0983,71375.0
2025-03-27 12:10:00,67.02,67.02,66.9,66.9,59854.0,66.0983,66.0983,65.9799,65.9799,59854.0
2025-03-27 12:20:00,66.9,66.99,66.9,66.94,48038.0,65.9799,66.0687,65.9799,66.0194,48038.0
2025-03-27 12:30:00,66.93,66.94,66.81,66.86,93361.0,66.0095,66.0194,65.8912,65.9405,93361.0
2025-03-27 12:40:00,66.86,66.87,66.74,66.74,38979.0,65.9405,65.9504,65.8221,65.8221,38979.0
2025-03-27 12:50:00,66.75,66.9,66.74,66.87,52246.0,65.832,65.9799,65.8221,65.9504,52246.0
2025-03-27 13:00:00,66.88,66.99,66.81,66.97,120639.0,65.9602,66.0687,65.8912,66.049,120639.0
2025-03-27 13:10:00,66.98,67.04,66.96,66.98,106072.0,66.0588,66.118,66.0391,66.0588,106072.0
2025-03-27 13:20:00,66.98,67.08,66.95,66.95,106394.0,66.0588,66.1575,66.0293,66.0293,106394.0
2025-03-27 13:30:00,66.96,67.05,66.91,66.99,83648.0,66.0391,66.1279,65.9898,66.0687,83648.0
2025-03-27 13:40:00,66.99,67.0,66.92,66.98,93251.0,66.0687,66.0786,65.9997,66.0588,93251.0
2025-03-27 13:50:00,66.98,67.01,66.83,66.84,95820.0,66.0588,66.0884,65.9109,65.9208,95820.0
2025-03-27 14:00:00,66.84,66.92,66.81,66.87,70391.0,65.9208,65.9997,65.8912,65.9504,70391.0
2025-03-27 14:10:00,66.86,67.0,66.86,67.0,65156.0,65.9405,66.0786,65.9405,66.0786,65156.0
2025-03-27 14:20:00,67.0,67.09,67.0,67.04,63277.0,66.0786,66.1673,66.0786,66.118,63277.0
2025-03-27 14:30:00,67.03,67.14,67.03,67.13,53987.0,66.1082,66.2166,66.1082,66.2068,53987.0
2025-03-27 14:40:00,67.13,67.14,67.08,67.11,53053.0,66.2068,66.2166,66.1575,66.1871,53053.0
2025-03-27 14:50:00,67.11,67.23,67.09,67.15,100995.0,66.1871,66.3054,66.1673,66.2265,100995.0
2025-03-27 15:00:00,67.15,67.23,67.13,67.2,60318.0,66.2265,66.3054,66.2068,66.2758,60318.0
2025-03-27 15:10:00,67.2,67.39,67.17,67.33,217631.0,66.2758,66.4632,66.2462,66.404,217631.0
2025-03-27 15:20:00,67.32,67.36,67.26,67.32,93522.0,66.3942,66.4336,66.335,66.3942,93522.0
2025-03-27 15:30:00,67.33,67.48,67.29,67.38,209497.0,66.404,66.552,66.3646,66.4533,209497.0
2025-03-27 15:40:00,67.38,67.46,67.35,67.44,247263.0,66.4533,66.5322,66.4238,66.5125,247263.0
2025-03-27 15:50:00,67.43,67.62,67.39,67.53,966501.0,66.5027,66.69,66.4632,66.6013,966501.0
2025-03-28 09:30:00,67.91,68.38,67.72,68.01,373426.0,66.9761,67.4396,66.7887,67.0747,373426.0
2025-03-28 09:40:00,68.01,68.23,67.97,67.98,178671.0,67.0747,67.2917,67.0352,67.0451,178671.0
2025-03-28 09:50:00,67.96,68.29,67.91,68.15,117916.0,67.0254,67.3508,66.9761,67.2128,117916.0
2025-03-28 10:00:00,68.14,68.29,68.04,68.27,154304.0,67.2029,67.3508,67.1043,67.3311,154304.0
2025-03-28 10:10:00,68.28,68.29,68.06,68.15,252568.0,67.341,67.3508,67.124,67.2128,252568.0
2025-03-28 10:20:00,68.16,68.36,68.07,68.28,219362.0,67.2226,67.4199,67.1339,67.341,219362.0
2025-03-28 10:30:00,68.28,68.32,68.11,68.13,189164.0,67.341,67.3804,67.1733,67.193,189164.0
2025-03-28 10:40:00,68.13,68.19,67.94,68.06,286077.0,67.193,67.2522,67.0056,67.124,286077.0
2025-03-28 10:50:00,68.06,68.09,67.81,68.01,220724.0,67.124,67.1536,66.8774,67.0747,220724.0
2025-03-28 11:00:00,68.01,68.02,67.92,67.95,58369.0,67.0747,67.0845,66.9859,67.0155,58369.0
2025-03-28 11:10:00,67.95,67.98,67.89,67.93,147910.0,67.0155,67.0451,66.9563,66.9958,147910.0
2025-03-28 11:20:00,67.93,67.98,67.92,67.95,91339.0,66.9958,67.0451,66.9859,67.0155,91339.0
2025-03-28 11:30:00,67.95,68.08,67.9,67.99,200185.0,67.0155,67.1437,66.9662,67.055,200185.0
2025-03-28 11:40:00,67.99,68.03,67.93,67.96,85513.0,67.055,67.0944,66.9958,67.0254,85513.0
2025-03-28 11:50:00,67.95,67.96,67.85,67.92,220477.0,67.0155,67.0254,66.9169,66.9859,220477.0
2025-03-28 12:00:00,67.93,67.96,67.91,67.95,85740.0,66.9958,67.0254,66.9761,67.0155,85740.0
2025-03-28 12:10:00,67.95,68.02,67.93,67.99,178921.0,67.0155,67.0845,66.9958,67.055,178921.0
2025-03-28 12:20:00,67.99,68.0,67.9,67.92,113204.0,67.055,67.0648,66.9662,66.9859,113204.0
2025-03-28 12:30:00,67.92,68.03,67.91,68.01,141962.0,66.9859,67.0944,66.9761,67.0747,141962.0
2025-03-28 12:40:00,68.0,68.13,67.99,68.06,165894.0,67.0648,67.193,67.055,67.124,165894.0
2025-03-28 12:50:00,68.06,68.08,67.98,68.08,80173.0,67.124,67.1437,67.0451,67.1437,80173.0
2025-03-28 13:00:00,68.08,68.12,68.04,68.09,117007.0,67.1437,67.1832,67.1043,67.1536,117007.0
2025-03-28 13:10:00,68.09,68.1,68.01,68.03,92309.0,67.1536,67.1634,67.0747,67.0944,92309.0
2025-03-28 13:20:00,68.02,68.03,67.91,67.94,162630.0,67.0845,67.0944,66.9761,67.0056,162630.0
2025-03-28 13:30:00,67.94,67.97,67.7,67.7,79530.0,67.0056,67.0352,66.7689,66.7689,79530.0
2025-03-28 13:40:00,67.7,67.82,67.67,67.76,50317.0,66.7689,66.8873,66.7394,66.8281,50317.0
2025-03-28 13:50:00,67.76,67.81,67.71,67.78,71047.0,66.8281,66.8774,66.7788,66.8478,71047.0
2025-03-28 14:00:00,67.78,67.86,67.67,67.72,108968.0,66.8478,66.9267,66.7394,66.7887,108968.0
2025-03-28 14:10:00,67.73,67.73,67.02,67.26,303209.0,66.7985,66.7985,66.0983,66.335,303209.0
2025-03-28 14:20:00,67.27,67.35,67.23,67.34,211656.0,66.3449,66.4238,66.3054,66.4139,211656.0
2025-03-28 14:30:00,67.34,67.5,67.3,67.45,161244.0,66.4139,66.5717,66.3744,66.5224,161244.0
2025-03-28 14:40:00,67.44,67.53,67.4,67.44,95209.0,66.5125,66.6013,66.4731,66.5125,95209.0
2025-03-28 14:50:00,67.44,67.54,67.42,67.54,183272.0,66.5125,66.6111,66.4928,66.6111,183272.0
2025-03-28 15:00:00,67.51,67.61,67.48,67.56,174890.0,66.5816,66.6802,66.552,66.6309,174890.0
2025-03-28 15:10:00,67.56,67.62,67.53,67.58,136474.0,66.6309,66.69,66.6013,66.6506,136474.0
2025-03-28 15:20:00,67.58,67.68,67.56,67.57,116835.0,66.6506,66.7492,66.6309,66.6407,116835.0
2025-03-28 15:30:00,67.56,67.63,67.45,67.5,164760.0,66.6309,66.6999,66.5224,66.5717,164760.0
2025-03-28 15:40:00,67.5,67.6,67.41,67.59,216630.0,66.5717,66.6703,66.4829,66.6605,216630.0
2025-03-28 15:50:00,67.58,67.77,67.48,67.73,1730966.0,66.6506,66.838,66.552,66.7985,1730966.0
2025-03-31 09:30:00,67.85,67.99,67.25,67.6,565586.0,67.3804,67.5194,66.7846,67.1321,565586.0
2025-03-31 09:40:00,67.59,67.94,67.43,67.57,262548.0,67.1222,67.4698,66.9633,67.1024,262548.0
2025-03-31 09:50:00,67.58,67.71,67.44,67.54,141036.0,67.1123,67.2414,66.9733,67.0726,141036.0
2025-03-31 10:00:00,67.54,67.64,67.24,67.33,190599.0,67.0726,67.1719,66.7746,66.864,190599.0
2025-03-31 10:10:00,67.3,67.46,67.22,67.46,121190.0,66.8342,66.9931,66.7548,66.9931,121190.0
2025-03-31 10:20:00,67.47,67.76,67.39,67.75,118877.0,67.003,67.291,66.9236,67.2811,118877.0
2025-03-31 10:30:00,67.75,67.94,67.68,67.9,192946.0,67.2811,67.4698,67.2116,67.4301,192946.0
2025-03-31 10:40:00,67.88,67.95,67.74,67.88,146367.0,67.4102,67.4797,67.2712,67.4102,146367.0
2025-03-31 10:50:00,67.89,67.92,67.74,67.84,143905.0,67.4201,67.4499,67.2712,67.3705,143905.0
2025-03-31 11:00:00,67.84,67.87,67.76,67.83,83545.0,67.3705,67.4003,67.291,67.3606,83545.0
2025-03-31 11:10:00,67.82,67.89,67.76,67.78,87007.0,67.3506,67.4201,67.291,67.3109,87007.0
2025-03-31 11:20:00,67.78,67.78,67.59,67.66,120531.0,67.3109,67.3109,67.1222,67.1917,120531.0
2025-03-31 11:30:00,67.66,67.71,67.61,67.66,86932.0,67.1917,67.2414,67.1421,67.1917,86932.0
2025-03-31 11:40:00,67.66,67.67,67.59,67.61,101595.0,67.1917,67.2017,67.1222,67.1421,101595.0
2025-03-31 11:50:00,67.62,67.62,67.41,67.53,159526.0,67.152,67.152,66.9435,67.0626,159526.0
2025-03-31 12:00:00,67.53,67.62,67.48,67.51,78037.0,67.0626,67.152,67.013,67.0428,78037.0
2025-03-31 12:10:00,67.51,67.56,67.45,67.48,72222.0,67.0428,67.0924,66.9832,67.013,72222.0
2025-03-31 12:20:00,67.48,67.52,67.42,67.44,68869.0,67.013,67.0527,66.9534,66.9733,68869.0
2025-03-31 12:30:00,67.44,67.47,67.36,67.41,76089.0,66.9733,67.003,66.8938,66.9435,76089.0
2025-03-31 12:40:00,67.41,67.43,67.36,67.37,44223.0,66.9435,66.9633,66.8938,66.9037,44223.0
2025-03-31 12:50:00,67.36,67.44,67.35,67.44,113011.0,66.8938,66.9733,66.8839,66.9733,113011.0
2025-03-31 13:00:00,67.44,67.49,67.39,67.43,50127.0,66.9733,67.0229,66.9236,66.9633,50127.0
2025-03-31 13:10:00,67.42,67.46,67.36,67.38,99361.0,66.9534,66.9931,66.8938,66.9137,99361.0
2025-03-31 13:20:00,67.39,67.44,67.37,67.44,65123.0,66.9236,66.9733,66.9037,66.9733,65123.0
2025-03-31 13:30:00,67.44,67.48,67.42,67.47,105421.0,66.9733,67.013,66.9534,67.003,105421.0
2025-03-31 13:40:00,67.47,67.52,67.46,67.5,68941.0,67.003,67.0527,66.9931,67.0328,68941.0
2025-03-31 13:50:00,67.5,67.53,67.46,67.48,70252.0,67.0328,67.0626,66.9931,67.013,70252.0
2025-03-31 14:00:00,67.48,67.68,67.46,67.67,121608.0,67.013,67.2116,66.9931,67.2017,121608.0
2025-03-31 14:10:00,67.67,67.74,67.65,67.7,149014.0,67.2017,67.2712,67.1818,67.2315,149014.0
2025-03-31 14:20:00,67.69,67.73,67.67,67.72,121306.0,67.2215,67.2612,67.2017,67.2513,121306.0
2025-03-31 14:30:00,67.72,67.74,67.68,67.73,140178.0,67.2513,67.2712,67.2116,67.2612,140178.0
2025-03-31 14:40:00,67.73,67.74,67.7,67.71,138125.0,67.2612,67.2712,67.2315,67.2414,138125.0
2025-03-31 14:50:00,67.72,67.78,67.71,67.73,100250.0,67.2513,67.3109,67.2414,67.2612,100250.0
2025-03-31 15:00:00,67.73,67.89,67.72,67.84,168124.0,67.2612,67.4201,67.2513,67.3705,168124.0
2025-03-31 15:10:00,67.84,67.89,67.8,67.87,169371.0,67.3705,67.4201,67.3308,67.4003,169371.0
2025-03-31 15:20:00,67.87,67.91,67.85,67.89,215290.0,67.4003,67.44,67.3804,67.4201,215290.0
2025-03-31 15:30:00,67.89,67.92,67.86,67.89,160184.0,67.4201,67.4499,67.3903,67.4201,160184.0
2025-03-31 15:40:00,67.89,67.95,67.86,67.92,227927.0,67.4201,67.4797,67.3903,67.4499,227927.0
2025-03-31 15:50:00,67.92,68.04,67.67,67.86,2224610.0,67.4499,67.5691,67.2017,67.3903,2224610.0
2025-04-01 09:30:00,68.2,68.28,67.7,68.13,361491.0,67.728,67.8074,67.2315,67.6585,361491.0
2025-04-01 09:40:00,68.12,68.13,67.5,67.7,169939.0,67.6485,67.6585,67.0328,67.2315,169939.0
2025-04-01 09:50:00,67.69,67.96,67.65,67.73,103109.0,67.2215,67.4897,67.1818,67.2612,103109.0
2025-04-01 10:00:00,67.75,67.88,67.51,67.57,134251.0,67.2811,67.4102,67.0428,67.1024,134251.0
2025-04-01 10:10:00,67.57,67.66,67.5,67.65,231907.0,67.1024,67.1917,67.0328,67.1818,231907.0
2025-04-01 10:20:00,67.64,67.7,67.6,67.64,115012.0,67.1719,67.2315,67.1321,67.1719,115012.0
2025-04-01 10:30:00,67.64,67.77,67.61,67.76,89878.0,67.1719,67.301,67.1421,67.291,89878.0
2025-04-01 10:40:00,67.76,67.91,67.76,67.9,57896.0,67.291,67.44,67.291,67.4301,57896.0
2025-04-01 10:50:00,67.9,67.94,67.86,67.92,86314.0,67.4301,67.4698,67.3903,67.4499,86314.0
2025-04-01 11:00:00,67.92,67.94,67.79,67.82,68424.0,67.4499,67.4698,67.3208,67.3506,68424.0
2025-04-01 11:10:00,67.82,67.94,67.81,67.84,54391.0,67.3506,67.4698,67.3407,67.3705,54391.0
2025-04-01 11:20:00,67.84,67.9,67.75,67.86,76361.0,67.3705,67.4301,67.2811,67.3903,76361.0
2025-04-01 11:30:00,67.86,67.89,67.81,67.81,41567.0,67.3903,67.4201,67.3407,67.3407,41567.0
2025-04-01 11:40:00,67.82,67.86,67.79,67.83,61945.0,67.3506,67.3903,67.3208,67.3606,61945.0
2025-04-01 11:50:00,67.83,67.86,67.7,67.76,83327.0,67.3606,67.3903,67.2315,67.291,83327.0
2025-04-01 12:00:00,67.76,67.85,67.72,67.72,85104.0,67.291,67.3804,67.2513,67.2513,85104.0
2025-04-01 12:10:00,67.72,67.76,67.69,67.72,80403.0,67.2513,67.291,67.2215,67.2513,80403.0
2025-04-01 12:20:00,67.72,67.78,67.7,67.72,135280.0,67.2513,67.3109,67.2315,67.2513,135280.0
2025-04-01 12:30:00,67.72,67.79,67.71,67.75,55195.0,67.2513,67.3208,67.2414,67.2811,55195.0
2025-04-01 12:40:00,67.75,67.78,67.71,67.73,164819.0,67.2811,67.3109,67.2414,67.2612,164819.0
2025-04-01 12:50:00,67.73,67.88,67.73,67.85,43660.0,67.2612,67.4102,67.2612,67.3804,43660.0
2025-04-01 13:00:00,67.85,67.88,67.81,67.82,51776.0,67.3804,67.4102,67.3407,67.3506,51776.0
2025-04-01 13:10:00,67.82,67.84,67.78,67.79,41613.0,67.3506,67.3705,67.3109,67.3208,41613.0
2025-04-01 13:20:00,67.79,67.82,67.74,67.76,39761.0,67.3208,67.3506,67.2712,67.291,39761.0
2025-04-01 13:30:00,67.77,67.79,67.69,67.71,74884.0,67.301,67.3208,67.2215,67.2414,74884.0
2025-04-01 13:40:00,67.72,67.8,67.7,67.78,58938.0,67.2513,67.3308,67.2315,67.3109,58938.0
2025-04-01 13:50:00,67.78,67.8,67.77,67.78,117474.0,67.3109,67.3308,67.301,67.3109,117474.0
2025-04-01 14:00:00,67.78,67.79,67.52,67.53,110662.0,67.3109,67.3208,67.0527,67.0626,110662.0
2025-04-01 14:10:00,67.53,67.63,67.48,67.59,110065.0,67.0626,67.1619,67.013,67.1222,110065.0
2025-04-01 14:20:00,67.59,67.6,67.55,67.58,138821.0,67.1222,67.1321,67.0825,67.1123,138821.0
2025-04-01 14:30:00,67.58,67.59,67.43,67.48,140255.0,67.1123,67.1222,66.9633,67.013,140255.0
2025-04-01 14:40:00,67.48,67.49,67.38,67.48,163468.0,67.013,67.0229,66.9137,67.013,163468.0
2025-04-01 14:50:00,67.47,67.48,67.27,67.37,159479.0,67.003,67.013,66.8044,66.9037,159479.0
2025-04-01 15:00:00,67.37,67.38,67.27,67.31,126336.0,66.9037,66.9137,66.8044,66.8442,126336.0
2025-04-01 15:10:00,67.31,67.37,67.25,67.28,123803.0,66.8442,66.9037,66.7846,66.8144,123803.0
2025-04-01 15:20:00,67.28,67.35,67.27,67.3,117802.0,66.8144,66.8839,66.8044,66.8342,117802.0
2025-04-01 15:30:00,67.31,67.43,67.3,67.41,135917.0,66.8442,66.9633,66.8342,66.9435,135917.0
2025-04-01 15:40:00,67.41,67.53,67.36,67.52,182920.0,66.9435,67.0626,66.8938,67.0527,182920.0
2025-04-01 15:50:00,67.53,67.68,67.41,67.67,1028060.0,67.0626,67.2116,66.9435,67.2017,1028060.0
2025-04-02 09:30:00,67.65,67.71,66.82,67.0,283273.0,67.1818,67.2414,66.3575,66.5363,283273.0
2025-04-02 09:40:00,67.0,67.22,66.68,66.68,185122.0,66.5363,66.7548,66.2185,66.2185,185122.0
2025-04-02 09:50:00,66.73,66.73,66.37,66.44,169648.0,66.2682,66.2682,65.9107,65.9802,169648.0
2025-04-02 10:00:00,66.41,66.91,66.41,66.9,131487.0,65.9504,66.4469,65.9504,66.437,131487.0
2025-04-02 10:10:00,66.9,67.09,66.87,66.91,210528.0,66.437,66.6257,66.4072,66.4469,210528.0
2025-04-02 10:20:00,66.91,67.11,66.84,66.99,168128.0,66.4469,66.6455,66.3774,66.5264,168128.0
2025-04-02 10:30:00,67.01,67.03,66.91,66.96,79589.0,66.5462,66.5661,66.4469,66.4966,79589.0
2025-04-02 10:40:00,66.96,66.97,66.86,66.89,110835.0,66.4966,66.5065,66.3973,66.4271,110835.0
2025-04-02 10:50:00,66.89,67.01,66.87,66.94,85164.0,66.4271,66.5462,66.4072,66.4767,85164.0
2025-04-02 11:00:00,66.95,67.02,66.91,66.93,83479.0,66.4866,66.5562,66.4469,66.4668,83479.0
2025-04-02 11:10:00,66.92,67.04,66.84,66.95,127410.0,66.4569,66.576,66.3774,66.4866,127410.0
2025-04-02 11:20:00,66.95,66.96,66.73,66.84,191987.0,66.4866,66.4966,66.2682,66.3774,191987.0
2025-04-02 11:30:00,66.84,66.95,66.73,66.76,129611.0,66.3774,66.4866,66.2682,66.298,129611.0
2025-04-02 11:40:00,66.75,66.76,66.45,66.46,116690.0,66.288,66.298,65.9901,66.0,116690.0
2025-04-02 11:50:00,66.46,66.57,66.36,66.4,148786.0,66.0,66.1093,65.9007,65.9405,148786.0
2025-04-02 12:00:00,66.41,66.54,66.37,66.52,89552.0,65.9504,66.0795,65.9107,66.0596,89552.0
2025-04-02 12:10:00,66.52,66.55,66.44,66.45,193183.0,66.0596,66.0894,65.9802,65.9901,193183.0
2025-04-02 12:20:00,66.45,66.48,66.12,66.14,171784.0,65.9901,66.0199,65.6624,65.6823,171784.0
2025-04-02 12:30:00,66.14,66.19,66.04,66.08,186302.0,65.6823,65.7319,65.5829,65.6227,186302.0
2025-04-02 12:40:00,66.08,66.25,66.08,66.17,75774.0,65.6227,65.7915,65.6227,65.712,75774.0
2025-04-02 12:50:00,66.16,66.27,66.11,66.19,67547.0,65.7021,65.8114,65.6525,65.7319,67547.0
2025-04-02 13:00:00,66.2,66.26,66.13,66.15,67613.0,65.7418,65.8014,65.6723,65.6922,67613.0
2025-04-02 13:10:00,66.15,66.25,66.12,66.15,101512.0,65.6922,65.7915,65.6624,65.6922,101512.0
2025-04-02 13:20:00,66.14,66.19,65.95,66.01,168574.0,65.6823,65.7319,65.4936,65.5531,168574.0
2025-04-02 13:30:00,66.01,66.08,65.91,66.07,298989.0,65.5531,65.6227,65.4538,65.6127,298989.0
2025-04-02 13:40:00,66.07,66.11,65.78,65.78,152984.0,65.6127,65.6525,65.3247,65.3247,152984.0
2025-04-02 13:50:00,65.78,65.84,65.66,65.79,208873.0,65.3247,65.3843,65.2056,65.3347,208873.0
2025-04-02 14:00:00,65.79,65.87,65.76,65.81,153705.0,65.3347,65.4141,65.3049,65.3545,153705.0
2025-04-02 14:10:00,65.82,65.88,65.75,65.83,85894.0,65.3645,65.424,65.2949,65.3744,85894.0
2025-04-02 14:20:00,65.83,65.89,65.78,65.86,94179.0,65.3744,65.434,65.3247,65.4042,94179.0
2025-04-02 14:30:00,65.86,65.96,65.83,65.93,102531.0,65.4042,65.5035,65.3744,65.4737,102531.0
2025-04-02 14:40:00,65.93,66.09,65.92,66.02,156885.0,65.4737,65.6326,65.4638,65.5631,156885.0
2025-04-02 14:50:00,66.01,66.14,65.96,66.01,446303.0,65.5531,65.6823,65.5035,65.5531,446303.0
2025-04-02 15:00:00,66.01,66.01,65.73,65.81,455029.0,65.5531,65.5531,65.2751,65.3545,455029.0
2025-04-02 15:10:00,65.82,66.0,65.82,66.0,147825.0,65.3645,65.5432,65.3645,65.5432,147825.0
2025-04-02 15:20:00,66.01,66.02,65.91,65.94,110207.0,65.5531,65.5631,65.4538,65.4836,110207.0
2025-04-02 15:30:00,65.93,66.04,65.89,65.92,150515.0,65.4737,65.5829,65.434,65.4638,150515.0
2025-04-02 15:40:00,65.92,66.05,65.89,66.03,335783.0,65.4638,65.5929,65.434,65.573,335783.0
2025-04-02 15:50:00,66.02,66.17,65.99,66.13,825405.0,65.5631,65.712,65.5333,65.6723,825405.0
2025-04-03 09:30:00,67.69,68.46,67.21,68.44,481511.0,67.2215,67.9862,66.7448,67.9663,481511.0
2025-04-03 09:40:00,68.44,69.0,68.41,68.45,325280.0,67.9663,68.5225,67.9365,67.9763,325280.0
2025-04-03 09:50:00,68.47,68.49,67.83,67.98,267899.0,67.9961,68.016,67.3606,67.5095,267899.0
2025-04-03 10:00:00,67.97,68.04,67.67,67.7,307645.0,67.4996,67.5691,67.2017,67.2315,307645.0
2025-04-03 10:10:00,67.71,67.81,67.4,67.49,277047.0,67.2414,67.3407,66.9335,67.0229,277047.0
2025-04-03 10:20:00,67.49,68.0,67.48,67.97,223036.0,67.0229,67.5294,67.013,67.4996,223036.0
2025-04-03 10:30:00,67.97,68.5,67.9,68.41,217830.0,67.4996,68.0259,67.4301,67.9365,217830.0
2025-04-03 10:40:00,68.42,68.49,68.17,68.45,251386.0,67.9465,68.016,67.6982,67.9763,251386.0
2025-04-03 10:50:00,68.45,68.51,68.25,68.42,277358.0,67.9763,68.0358,67.7776,67.9465,277358.0
2025-04-03 11:00:00,68.41,68.75,68.39,68.7,224958.0,67.9365,68.2742,67.9167,68.2245,224958.0
2025-04-03 11:10:00,68.7,68.74,68.38,68.44,195901.0,68.2245,68.2643,67.9067,67.9663,195901.0
2025-04-03 11:20:00,68.46,68.58,68.21,68.27,198511.0,67.9862,68.1054,67.7379,67.7975,198511.0
2025-04-03 11:30:00,68.28,68.35,67.97,68.23,267480.0,67.8074,67.877,67.4996,67.7578,267480.0
2025-04-03 11:40:00,68.23,68.27,67.95,67.98,180571.0,67.7578,67.7975,67.4797,67.5095,180571.0
2025-04-03 11:50:00,67.98,68.1,67.76,67.86,309655.0,67.5095,67.6287,67.291,67.3903,309655.0
2025-04-03 12:00:00,67.86,67.92,67.62,67.73,155393.0,67.3903,67.4499,67.152,67.2612,155393.0
2025-04-03 12:10:00,67.73,67.74,67.55,67.63,286375.0,67.2612,67.2712,67.0825,67.1619,286375.0
2025-04-03 12:20:00,67.63,67.73,67.56,67.72,172243.0,67.1619,67.2612,67.0924,67.2513,172243.0
2025-04-03 12:30:00,67.72,67.77,67.6,67.72,144524.0,67.2513,67.301,67.1321,67.2513,144524.0
2025-04-03 12:40:00,67.72,67.79,67.67,67.71,141009.0,67.2513,67.3208,67.2017,67.2414,141009.0
2025-04-03 12:50:00,67.71,67.75,67.61,67.64,83340.0,67.2414,67.2811,67.1421,67.1719,83340.0
2025-04-03 13:00:00,67.64,67.68,67.49,67.6,88694.0,67.1719,67.2116,67.0229,67.1321,88694.0
2025-04-03 13:10:00,67.6,67.69,67.54,67.66,112901.0,67.1321,67.2215,67.0726,67.1917,112901.0
2025-04-03 13:20:00,67.66,67.68,67.5,67.6,124265.0,67.1917,67.2116,67.0328,67.1321,124265.0
2025-04-03 13:30:00,67.61,67.66,67.48,67.48,81412.0,67.1421,67.1917,67.013,67.013,81412.0
2025-04-03 13:40:00,67.5,67.59,67.46,67.59,102571.0,67.0328,67.1222,66.9931,67.1222,102571.0
2025-04-03 13:50:00,67.58,67.63,67.55,67.62,96510.0,67.1123,67.1619,67.0825,67.152,96510.0
2025-04-03 14:00:00,67.63,67.73,67.6,67.73,94850.0,67.1619,67.2612,67.1321,67.2612,94850.0
2025-04-03 14:10:00,67.73,67.97,67.68,67.95,94011.0,67.2612,67.4996,67.2116,67.4797,94011.0
2025-04-03 14:20:00,67.94,68.03,67.87,68.0,109600.0,67.4698,67.5592,67.4003,67.5294,109600.0
2025-04-03 14:30:00,68.01,68.01,67.81,67.86,88322.0,67.5393,67.5393,67.3407,67.3903,88322.0
2025-04-03 14:40:00,67.87,67.87,67.74,67.86,122054.0,67.4003,67.4003,67.2712,67.3903,122054.0
2025-04-03 14:50:00,67.85,67.92,67.69,67.84,211590.0,67.3804,67.4499,67.2215,67.3705,211590.0
2025-04-03 15:00:00,67.84,67.96,67.84,67.92,118337.0,67.3705,67.4897,67.3705,67.4499,118337.0
2025-04-03 15:10:00,67.93,67.99,67.6,67.6,334371.0,67.4599,67.5194,67.1321,67.1321,334371.0
2025-04-03 15:20:00,67.6,67.76,67.53,67.69,348049.0,67.1321,67.291,67.0626,67.2215,348049.0
2025-04-03 15:30:00,67.69,67.92,67.64,67.77,285738.0,67.2215,67.4499,67.1719,67.301,285738.0
2025-04-03 15:40:00,67.76,67.94,67.75,67.78,240005.0,67.291,67.4698,67.2811,67.3109,240005.0
2025-04-03 15:50:00,67.77,67.97,67.68,67.94,1462104.0,67.301,67.4996,67.2116,67.4698,1462104.0
2025-04-04 09:30:00,68.41,68.94,68.08,68.9,467308.0,67.9365,68.4629,67.6088,68.4231,467308.0
2025-04-04 09:40:00,68.92,69.12,67.98,68.09,322769.0,68.443,68.6416,67.5095,67.6188,322769.0
2025-04-04 09:50:00,68.09,68.37,67.96,68.07,192951.0,67.6188,67.8968,67.4897,67.5989,192951.0
2025-04-04 10:00:00,68.08,68.52,67.76,68.47,175271.0,67.6088,68.0458,67.291,67.9961,175271.0
2025-04-04 10:10:00,68.46,68.46,67.94,68.06,133731.0,67.9862,67.9862,67.4698,67.589,133731.0
2025-04-04 10:20:00,68.02,68.38,67.77,68.36,128707.0,67.5492,67.9067,67.301,67.8869,128707.0
2025-04-04 10:30:00,68.34,68.66,68.26,68.64,188952.0,67.867,68.1848,67.7876,68.1649,188952.0
2025-04-04 10:40:00,68.63,68.68,68.39,68.57,196352.0,68.155,68.2047,67.9167,68.0954,196352.0
2025-04-04 10:50:00,68.54,68.66,68.05,68.07,209658.0,68.0656,68.1848,67.579,67.5989,209658.0
2025-04-04 11:00:00,68.08,68.13,67.68,67.71,211982.0,67.6088,67.6585,67.2116,67.2414,211982.0
2025-04-04 11:10:00,67.71,67.74,67.32,67.37,128328.0,67.2414,67.2712,66.8541,66.9037,128328.0
2025-04-04 11:20:00,67.38,67.43,66.94,67.04,145063.0,66.9137,66.9633,66.4767,66.576,145063.0
2025-04-04 11:30:00,67.04,67.35,67.03,67.21,109249.0,66.576,66.8839,66.5661,66.7448,109249.0
2025-04-04 11:40:00,67.22,67.58,67.17,67.49,208368.0,66.7548,67.1123,66.7051,67.0229,208368.0
2025-04-04 11:50:00,67.49,67.72,67.45,67.55,108642.0,67.0229,67.2513,66.9832,67.0825,108642.0
2025-04-04 12:00:00,67.57,67.59,67.27,67.27,164805.0,67.1024,67.1222,66.8044,66.8044,164805.0
2025-04-04 12:10:00,67.27,67.29,67.04,67.23,199248.0,66.8044,66.8243,66.576,66.7647,199248.0
2025-04-04 12:20:00,67.24,67.25,67.06,67.09,149879.0,66.7746,66.7846,66.5959,66.6257,149879.0
2025-04-04 12:30:00,67.08,67.39,67.06,67.23,148454.0,66.6157,66.9236,66.5959,66.7647,148454.0
2025-04-04 12:40:00,67.24,67.26,66.83,66.91,103046.0,66.7746,66.7945,66.3675,66.4469,103046.0
2025-04-04 12:50:00,66.91,67.06,66.84,66.84,70618.0,66.4469,66.5959,66.3774,66.3774,70618.0
2025-04-04 13:00:00,66.86,66.86,66.58,66.7,74705.0,66.3973,66.3973,66.1192,66.2384,74705.0
2025-04-04 13:10:00,66.7,66.75,66.54,66.67,83862.0,66.2384,66.288,66.0795,66.2086,83862.0
2025-04-04 13:20:00,66.68,67.0,66.68,66.99,82009.0,66.2185,66.5363,66.2185,66.5264,82009.0
2025-04-04 13:30:00,66.98,67.13,66.93,67.06,84297.0,66.5164,66.6654,66.4668,66.5959,84297.0
2025-04-04 13:40:00,67.07,67.14,66.94,66.96,71219.0,66.6058,66.6753,66.4767,66.4966,71219.0
2025-04-04 13:50:00,66.96,66.96,66.76,66.8,83872.0,66.4966,66.4966,66.298,66.3377,83872.0
2025-04-04 14:00:00,66.81,66.95,66.74,66.84,149716.0,66.3476,66.4866,66.2781,66.3774,149716.0
2025-04-04 14:10:00,66.83,66.83,66.56,66.63,86040.0,66.3675,66.3675,66.0993,66.1689,86040.0
2025-04-04 14:20:00,66.65,66.65,66.25,66.38,160126.0,66.1887,66.1887,65.7915,65.9206,160126.0
2025-04-04 14:30:00,66.38,66.4,66.15,66.22,141558.0,65.9206,65.9405,65.6922,65.7617,141558.0
2025-04-04 14:40:00,66.22,66.27,65.95,66.23,210246.0,65.7617,65.8114,65.4936,65.7716,210246.0
2025-04-04 14:50:00,66.24,66.54,66.19,66.46,86680.0,65.7816,66.0795,65.7319,66.0,86680.0
2025-04-04 15:00:00,66.47,66.53,66.39,66.45,131608.0,66.01,66.0696,65.9305,65.9901,131608.0
2025-04-04 15:10:00,66.43,66.61,66.27,66.28,159659.0,65.9702,66.149,65.8114,65.8213,159659.0
2025-04-04 15:20:00,66.28,66.57,66.28,66.46,172386.0,65.8213,66.1093,65.8213,66.0,172386.0
2025-04-04 15:30:00,66.44,66.65,66.41,66.62,301613.0,65.9802,66.1887,65.9504,66.1589,301613.0
2025-04-04 15:40:00,66.62,66.78,66.45,66.53,254175.0,66.1589,66.3178,65.9901,66.0696,254175.0
2025-04-04 15:50:00,66.53,66.53,66.24,66.36,2027570.0,66.0696,66.0696,65.7816,65.9007,2027570.0
2025-04-07 09:30:00,65.18,66.05,64.91,65.11,562076.0,64.7289,65.5929,64.4608,64.6594,562076.0
2025-04-07 09:40:00,65.12,65.82,65.02,65.26,570056.0,64.6693,65.3645,64.57,64.8083,570056.0
2025-04-07 09:50:00,65.27,65.41,64.74,65.2,388453.0,64.8183,64.9573,64.2919,64.7488,388453.0
2025-04-07 10:00:00,65.21,65.29,64.63,64.63,314185.0,64.7587,64.8381,64.1827,64.1827,314185.0
2025-04-07 10:10:00,64.64,66.69,64.63,66.4,399566.0,64.1926,66.2284,64.1827,65.9405,399566.0
2025-04-07 10:20:00,66.42,66.46,65.59,65.73,348226.0,65.9603,66.0,65.1361,65.2751,348226.0
2025-04-07 10:30:00,65.7,65.88,65.0,65.08,264553.0,65.2453,65.424,64.5501,64.6296,264553.0
2025-04-07 10:40:00,65.06,65.31,64.86,65.27,170102.0,64.6097,64.858,64.4111,64.8183,170102.0
2025-04-07 10:50:00,65.28,65.56,65.22,65.47,101145.0,64.8282,65.1063,64.7686,65.0169,101145.0
2025-04-07 11:00:00,65.52,65.7,65.29,65.53,138010.0,65.0665,65.2453,64.8381,65.0765,138010.0
2025-04-07 11:10:00,65.54,65.61,64.77,65.14,283800.0,65.0864,65.1559,64.3217,64.6892,283800.0
2025-04-07 11:20:00,65.12,65.37,64.88,65.0,252163.0,64.6693,64.9176,64.431,64.5501,252163.0
2025-04-07 11:30:00,64.99,65.37,64.98,65.13,159950.0,64.5402,64.9176,64.5303,64.6792,159950.0
2025-04-07 11:40:00,65.12,65.56,65.12,65.43,61461.0,64.6693,65.1063,64.6693,64.9772,61461.0
2025-04-07 11:50:00,65.47,65.6,65.29,65.39,161361.0,65.0169,65.146,64.8381,64.9374,161361.0
2025-04-07 12:00:00,65.36,65.53,65.24,65.41,108663.0,64.9076,65.0765,64.7885,64.9573,108663.0
2025-04-07 12:10:00,65.4,65.42,64.99,65.07,99524.0,64.9474,64.9672,64.5402,64.6197,99524.0
2025-04-07 12:20:00,65.08,65.25,64.83,65.22,92077.0,64.6296,64.7984,64.3813,64.7686,92077.0
2025-04-07 12:30:00,65.19,65.25,64.99,65.05,93254.0,64.7388,64.7984,64.5402,64.5998,93254.0
2025-04-07 12:40:00,65.09,65.14,64.87,65.09,125519.0,64.6395,64.6892,64.421,64.6395,125519.0
2025-04-07 12:50:00,65.11,65.21,65.02,65.08,218063.0,64.6594,64.7587,64.57,64.6296,218063.0
2025-04-07 13:00:00,65.08,65.36,65.0,65.26,243310.0,64.6296,64.9076,64.5501,64.8083,243310.0
2025-04-07 13:10:00,65.25,65.73,65.16,65.66,171697.0,64.7984,65.2751,64.709,65.2056,171697.0
2025-04-07 13:20:00,65.67,65.78,65.37,65.58,297031.0,65.2155,65.3247,64.9176,65.1261,297031.0
2025-04-07 13:30:00,65.55,65.6,65.42,65.54,150223.0,65.0963,65.146,64.9672,65.0864,150223.0
2025-04-07 13:40:00,65.55,65.68,65.39,65.67,179042.0,65.0963,65.2254,64.9374,65.2155,179042.0
2025-04-07 13:50:00,65.67,65.86,65.65,65.82,232186.0,65.2155,65.4042,65.1956,65.3645,232186.0
2025-04-07 14:00:00,65.81,65.98,65.77,65.95,131984.0,65.3545,65.5234,65.3148,65.4936,131984.0
2025-04-07 14:10:00,65.97,66.08,65.85,66.05,151769.0,65.5134,65.6227,65.3943,65.5929,151769.0
2025-04-07 14:20:00,66.05,66.18,65.98,66.16,69402.0,65.5929,65.722,65.5234,65.7021,69402.0
2025-04-07 14:30:00,66.17,66.2,65.63,65.78,143646.0,65.712,65.7418,65.1758,65.3247,143646.0
2025-04-07 14:40:00,65.81,65.83,65.6,65.69,142155.0,65.3545,65.3744,65.146,65.2354,142155.0
2025-04-07 14:50:00,65.67,65.8,65.56,65.78,142701.0,65.2155,65.3446,65.1063,65.3247,142701.0
2025-04-07 15:00:00,65.75,65.81,65.54,65.58,325586.0,65.2949,65.3545,65.0864,65.1261,325586.0
2025-04-07 15:10:00,65.57,65.68,65.39,65.62,198803.0,65.1162,65.2254,64.9374,65.1658,198803.0
2025-04-07 15:20:00,65.61,65.68,65.34,65.43,302297.0,65.1559,65.2254,64.8878,64.9772,302297.0
2025-04-07 15:30:00,65.43,65.74,65.4,65.67,245531.0,64.9772,65.285,64.9474,65.2155,245531.0
2025-04-07 15:40:00,65.67,65.71,65.45,65.58,547433.0,65.2155,65.2552,64.997,65.1261,547433.0
2025-04-07 15:50:00,65.57,65.67,65.12,65.24,1369897.0,65.1162,65.2155,64.6693,64.7885,1369897.0
2025-04-08 09:30:00,65.32,66.05,65.17,65.67,504090.0,64.8679,65.5929,64.719,65.2155,504090.0
2025-04-08 09:40:00,65.68,66.4,65.65,66.37,260246.0,65.2254,65.9405,65.1956,65.9107,260246.0
2025-04-08 09:50:00,66.37,66.42,65.97,66.12,249623.0,65.9107,65.9603,65.5134,65.6624,249623.0
2025-04-08 10:00:00,66.13,66.26,65.77,65.97,262643.0,65.6723,65.8014,65.3148,65.5134,262643.0
2025-04-08 10:10:00,65.98,65.98,65.61,65.79,146555.0,65.5234,65.5234,65.1559,65.3347,146555.0
2025-04-08 10:20:00,65.8,65.81,65.51,65.53,130841.0,65.3446,65.3545,65.0566,65.0765,130841.0
2025-04-08 10:30:00,65.53,65.93,65.5,65.88,135654.0,65.0765,65.4737,65.0467,65.424,135654.0
2025-04-08 10:40:00,65.88,65.94,65.71,65.81,81486.0,65.424,65.4836,65.2552,65.3545,81486.0
2025-04-08 10:50:00,65.83,65.91,65.69,65.71,90001.0,65.3744,65.4538,65.2354,65.2552,90001.0
2025-04-08 11:00:00,65.7,65.75,65.49,65.72,124875.0,65.2453,65.2949,65.0367,65.2652,124875.0
2025-04-08 11:10:00,65.72,65.93,65.59,65.89,120590.0,65.2652,65.4737,65.1361,65.434,120590.0
2025-04-08 11:20:00,65.89,65.96,65.69,65.69,191105.0,65.434,65.5035,65.2354,65.2354,191105.0
2025-04-08 11:30:00,65.7,66.04,65.69,65.92,124318.0,65.2453,65.5829,65.2354,65.4638,124318.0
2025-04-08 11:40:00,65.92,66.01,65.62,65.69,140277.0,65.4638,65.5531,65.1658,65.2354,140277.0
2025-04-08 11:50:00,65.7,65.94,65.7,65.84,162406.0,65.2453,65.4836,65.2453,65.3843,162406.0
2025-04-08 12:00:00,65.84,65.87,65.69,65.73,116413.0,65.3843,65.4141,65.2354,65.2751,116413.0
2025-04-08 12:10:00,65.72,65.85,65.66,65.7,80584.0,65.2652,65.3943,65.2056,65.2453,80584.0
2025-04-08 12:20:00,65.68,65.8,65.58,65.8,99787.0,65.2254,65.3446,65.1261,65.3446,99787.0
2025-04-08 12:30:00,65.79,65.83,65.59,65.65,113469.0,65.3347,65.3744,65.1361,65.1956,113469.0
2025-04-08 12:40:00,65.64,65.7,65.53,65.65,147099.0,65.1857,65.2453,65.0765,65.1956,147099.0
2025-04-08 12:50:00,65.68,65.69,65.27,65.3,154349.0,65.2254,65.2354,64.8183,64.8481,154349.0
2025-04-08 13:00:00,65.31,65.37,65.15,65.21,132819.0,64.858,64.9176,64.6991,64.7587,132819.0
2025-04-08 13:10:00,65.22,65.3,65.04,65.1,118667.0,64.7686,64.8481,64.5899,64.6494,118667.0
2025-04-08 13:20:00,65.1,65.11,64.78,64.84,100345.0,64.6494,64.6594,64.3317,64.3912,100345.0
2025-04-08 13:30:00,64.85,64.92,64.66,64.91,337029.0,64.4012,64.4707,64.2125,64.4608,337029.0
2025-04-08 13:40:00,64.92,65.12,64.84,64.86,115315.0,64.4707,64.6693,64.3912,64.4111,115315.0
2025-04-08 13:50:00,64.86,64.9,64.65,64.75,79906.0,64.4111,64.4508,64.2026,64.3019,79906.0
2025-04-08 14:00:00,64.73,64.78,64.57,64.67,75799.0,64.282,64.3317,64.1231,64.2224,75799.0
2025-04-08 14:10:00,64.68,64.68,64.36,64.54,85569.0,64.2324,64.2324,63.9146,64.0933,85569.0
2025-04-08 14:20:00,64.53,64.58,64.46,64.52,87680.0,64.0834,64.133,64.0139,64.0735,87680.0
2025-04-08 14:30:00,64.52,64.74,64.33,64.45,179714.0,64.0735,64.2919,63.8848,64.0039,179714.0
2025-04-08 14:40:00,64.44,64.5,64.3,64.48,96536.0,63.994,64.0536,63.855,64.0337,96536.0
2025-04-08 14:50:00,64.48,64.65,64.4,64.53,94707.0,64.0337,64.2026,63.9543,64.0834,94707.0
2025-04-08 15:00:00,64.53,64.64,64.43,64.44,160247.0,64.0834,64.1926,63.9841,63.994,160247.0
2025-04-08 15:10:00,64.45,64.59,64.43,64.53,141349.0,64.0039,64.143,63.9841,64.0834,141349.0
2025-04-08 15:20:00,64.54,64.64,64.42,64.55,203286.0,64.0933,64.1926,63.9742,64.1033,203286.0
2025-04-08 15:30:00,64.56,64.58,63.87,63.94,236656.0,64.1132,64.133,63.428,63.4975,236656.0
2025-04-08 15:40:00,63.95,64.08,63.69,63.71,274197.0,63.5074,63.6365,63.2492,63.2691,274197.0
2025-04-08 15:50:00,63.71,64.14,63.7,64.1,1581568.0,63.2691,63.6961,63.2591,63.6564,1581568.0
2025-04-09 09:30:00,63.49,63.99,63.14,63.95,338626.0,63.0506,63.5471,62.703,63.5074,338626.0
2025-04-09 09:40:00,63.95,64.34,63.75,63.95,265729.0,63.5074,63.8947,63.3088,63.5074,265729.0
2025-04-09 09:50:00,63.94,64.07,63.79,63.98,166281.0,63.4975,63.6266,63.3485,63.5372,166281.0
2025-04-09 10:00:00,63.96,64.06,63.41,63.47,172927.0,63.5173,63.6166,62.9711,63.0307,172927.0
2025-04-09 10:10:00,63.48,63.73,63.45,63.68,113568.0,63.0407,63.2889,63.0109,63.2393,113568.0
2025-04-09 10:20:00,63.66,63.99,63.51,63.95,158248.0,63.2194,63.5471,63.0705,63.5074,158248.0
2025-04-09 10:30:00,63.95,64.01,63.65,63.68,116660.0,63.5074,63.567,63.2095,63.2393,116660.0
2025-04-09 10:40:00,63.68,63.71,63.56,63.65,144745.0,63.2393,63.2691,63.1201,63.2095,144745.0
2025-04-09 10:50:00,63.64,63.81,63.59,63.71,113183.0,63.1996,63.3684,63.1499,63.2691,113183.0
2025-04-09 11:00:00,63.69,63.78,63.62,63.65,108615.0,63.2492,63.3386,63.1797,63.2095,108615.0
2025-04-09 11:10:00,63.65,63.89,63.64,63.89,107829.0,63.2095,63.4478,63.1996,63.4478,107829.0
2025-04-09 11:20:00,63.9,64.01,63.85,63.89,163319.0,63.4578,63.567,63.4081,63.4478,163319.0
2025-04-09 11:30:00,63.91,63.96,63.65,63.72,61560.0,63.4677,63.5173,63.2095,63.279,61560.0
2025-04-09 11:40:00,63.71,63.88,63.67,63.81,69917.0,63.2691,63.4379,63.2293,63.3684,69917.0
2025-04-09 11:50:00,63.81,63.9,63.73,63.76,53150.0,63.3684,63.4578,63.2889,63.3187,53150.0
2025-04-09 12:00:00,63.76,63.97,63.72,63.96,94239.0,63.3187,63.5273,63.279,63.5173,94239.0
2025-04-09 12:10:00,63.96,64.07,63.94,64.0,203513.0,63.5173,63.6266,63.4975,63.5571,203513.0
2025-04-09 12:20:00,63.99,64.25,63.98,64.17,123383.0,63.5471,63.8053,63.5372,63.7259,123383.0
2025-04-09 12:30:00,64.16,64.2,64.07,64.17,69548.0,63.716,63.7557,63.6266,63.7259,69548.0
2025-04-09 12:40:00,64.17,64.21,64.03,64.2,69103.0,63.7259,63.7656,63.5869,63.7557,69103.0
2025-04-09 12:50:00,64.21,64.37,64.21,64.32,67491.0,63.7656,63.9245,63.7656,63.8748,67491.0
2025-04-09 13:00:00,64.34,64.65,64.33,64.33,150815.0,63.8947,64.2026,63.8848,63.8848,150815.0
2025-04-09 13:10:00,64.34,65.23,63.99,64.92,305814.0,63.8947,64.7785,63.5471,64.4707,305814.0
2025-04-09 13:20:00,64.95,66.53,64.89,66.14,430425.0,64.5005,66.0696,64.4409,65.6823,430425.0
2025-04-09 13:30:00,66.14,66.65,65.77,65.81,207339.0,65.6823,66.1887,65.3148,65.3545,207339.0
2025-04-09 13:40:00,65.82,66.31,65.62,66.05,178772.0,65.3645,65.8511,65.1658,65.5929,178772.0
2025-04-09 13:50:00,66.06,66.21,65.74,65.98,134139.0,65.6028,65.7518,65.285,65.5234,134139.0
2025-04-09 14:00:00,66.0,66.12,65.37,65.52,155809.0,65.5432,65.6624,64.9176,65.0665,155809.0
2025-04-09 14:10:00,65.49,65.57,65.29,65.39,122330.0,65.0367,65.1162,64.8381,64.9374,122330.0
2025-04-09 14:20:00,65.41,65.45,65.23,65.37,83877.0,64.9573,64.997,64.7785,64.9176,83877.0
2025-04-09 14:30:00,65.34,65.53,65.23,65.23,95561.0,64.8878,65.0765,64.7785,64.7785,95561.0
2025-04-09 14:40:00,65.26,65.56,65.08,65.51,128839.0,64.8083,65.1063,64.6296,65.0566,128839.0
2025-04-09 14:50:00,65.53,65.64,65.3,65.39,93363.0,65.0765,65.1857,64.8481,64.9374,93363.0
2025-04-09 15:00:00,65.39,65.96,65.27,65.88,144676.0,64.9374,65.5035,64.8183,65.424,144676.0
2025-04-09 15:10:00,65.9,66.01,65.65,65.71,170761.0,65.4439,65.5531,65.1956,65.2552,170761.0
2025-04-09 15:20:00,65.7,65.86,65.61,65.79,211207.0,65.2453,65.4042,65.1559,65.3347,211207.0
2025-04-09 15:30:00,65.8,65.95,65.62,65.69,198636.0,65.3446,65.4936,65.1658,65.2354,198636.0
2025-04-09 15:40:00,65.68,66.03,65.65,66.01,268585.0,65.2254,65.573,65.1956,65.5531,268585.0
2025-04-09 15:50:00,66.03,66.39,66.03,66.15,1017654.0,65.573,65.9305,65.573,65.6922,1017654.0
2025-04-10 09:30:00,66.51,66.7,66.15,66.41,247504.0,66.0497,66.2384,65.6922,65.9504,247504.0
2025-04-10 09:40:00,66.42,66.96,66.42,66.54,168544.0,65.9603,66.4966,65.9603,66.0795,168544.0
2025-04-10 09:50:00,66.54,66.6,66.17,66.38,154831.0,66.0795,66.1391,65.712,65.9206,154831.0
2025-04-10 10:00:00,66.38,66.43,66.08,66.27,136012.0,65.9206,65.9702,65.6227,65.8114,136012.0
2025-04-10 10:10:00,66.26,66.26,65.87,65.88,104016.0,65.8014,65.8014,65.4141,65.424,104016.0
2025-04-10 10:20:00,65.88,66.01,65.59,65.59,84885.0,65.424,65.5531,65.1361,65.1361,84885.0
2025-04-10 10:30:00,65.6,65.69,65.31,65.35,461076.0,65.146,65.2354,64.858,64.8977,461076.0
2025-04-10 10:40:00,65.36,65.52,65.36,65.42,108360.0,64.9076,65.0665,64.9076,64.9672,108360.0
2025-04-10 10:50:00,65.42,65.45,65.28,65.39,75480.0,64.9672,64.997,64.8282,64.9374,75480.0
2025-04-10 11:00:00,65.39,65.43,65.24,65.3,79229.0,64.9374,64.9772,64.7885,64.8481,79229.0
2025-04-10 11:10:00,65.29,65.45,65.28,65.39,67264.0,64.8381,64.997,64.8282,64.9374,67264.0
2025-04-10 11:20:00,65.39,65.51,65.35,65.5,84746.0,64.9374,65.0566,64.8977,65.0467,84746.0
2025-04-10 11:30:00,65.48,65.5,65.11,65.19,86936.0,65.0268,65.0467,64.6594,64.7388,86936.0
2025-04-10 11:40:00,65.23,65.4,65.17,65.35,348195.0,64.7785,64.9474,64.719,64.8977,348195.0
2025-04-10 11:50:00,65.35,65.45,65.13,65.18,153113.0,64.8977,64.997,64.6792,64.7289,153113.0
2025-04-10 12:00:00,65.17,65.21,64.94,65.04,93955.0,64.719,64.7587,64.4906,64.5899,93955.0
2025-04-10 12:10:00,65.05,65.17,64.95,65.07,114660.0,64.5998,64.719,64.5005,64.6197,114660.0
2025-04-10 12:20:00,65.06,65.06,64.71,64.9,141016.0,64.6097,64.6097,64.2621,64.4508,141016.0
2025-04-10 12:30:00,64.88,65.28,64.86,65.19,128988.0,64.431,64.8282,64.4111,64.7388,128988.0
2025-04-10 12:40:00,65.16,65.29,64.96,65.24,97723.0,64.709,64.8381,64.5104,64.7885,97723.0
2025-04-10 12:50:00,65.23,65.35,65.12,65.29,84640.0,64.7785,64.8977,64.6693,64.8381,84640.0
2025-04-10 13:00:00,65.28,65.74,65.13,65.14,142441.0,64.8282,65.285,64.6792,64.6892,142441.0
2025-04-10 13:10:00,65.13,65.15,64.81,65.01,84055.0,64.6792,64.6991,64.3615,64.5601,84055.0
2025-04-10 13:20:00,65.02,65.22,64.79,65.15,132058.0,64.57,64.7686,64.3416,64.6991,132058.0
2025-04-10 13:30:00,65.14,65.26,65.04,65.13,79375.0,64.6892,64.8083,64.5899,64.6792,79375.0
2025-04-10 13:40:00,65.13,65.67,65.12,65.45,146169.0,64.6792,65.2155,64.6693,64.997,146169.0
2025-04-10 13:50:00,65.46,65.64,65.28,65.56,75115.0,65.007,65.1857,64.8282,65.1063,75115.0
2025-04-10 14:00:00,65.56,65.87,65.49,65.53,76313.0,65.1063,65.4141,65.0367,65.0765,76313.0
2025-04-10 14:10:00,65.54,65.57,65.33,65.48,62684.0,65.0864,65.1162,64.8779,65.0268,62684.0
2025-04-10 14:20:00,65.48,65.91,65.48,65.87,136989.0,65.0268,65.4538,65.0268,65.4141,136989.0
2025-04-10 14:30:00,65.88,66.03,65.74,65.93,125063.0,65.424,65.573,65.285,65.4737,125063.0
2025-04-10 14:40:00,65.93,66.19,65.92,66.09,100337.0,65.4737,65.7319,65.4638,65.6326,100337.0
2025-04-10 14:50:00,66.09,66.2,65.79,66.03,109130.0,65.6326,65.7418,65.3347,65.573,109130.0
2025-04-10 15:00:00,66.03,66.31,65.98,66.0,127908.0,65.573,65.8511,65.5234,65.5432,127908.0
2025-04-10 15:10:00,66.02,66.32,66.0,66.28,106469.0,65.5631,65.861,65.5432,65.8213,106469.0
2025-04-10 15:20:00,66.3,66.47,65.96,65.97,114642.0,65.8411,66.01,65.5035,65.5134,114642.0
2025-04-10 15:30:00,65.98,66.17,65.67,65.76,227836.0,65.5234,65.712,65.2155,65.3049,227836.0
2025-04-10 15:40:00,65.76,65.88,65.52,65.76,265578.0,65.3049,65.424,65.0665,65.3049,265578.0
2025-04-10 15:50:00,65.75,66.2,65.73,65.99,790855.0,65.2949,65.7418,65.2751,65.5333,790855.0
2025-04-11 09:30:00,66.59,66.71,66.04,66.37,207732.0,66.1291,66.2483,65.5829,65.9107,207732.0
2025-04-11 09:40:00,66.33,66.88,66.15,66.78,87009.0,65.8709,66.4171,65.6922,66.3178,87009.0
2025-04-11 09:50:00,66.77,66.82,66.45,66.56,213346.0,66.3079,66.3575,65.9901,66.0993,213346.0
2025-04-11 10:00:00,66.5,66.92,66.31,66.8,109429.0,66.0398,66.4569,65.8511,66.3377,109429.0
2025-04-11 10:10:00,66.76,66.91,66.67,66.71,89931.0,66.298,66.4469,66.2086,66.2483,89931.0
2025-04-11 10:20:00,66.71,66.73,66.25,66.28,110496.0,66.2483,66.2682,65.7915,65.8213,110496.0
2025-04-11 10:30:00,66.29,66.62,66.29,66.51,179902.0,65.8312,66.1589,65.8312,66.0497,179902.0
2025-04-11 10:40:00,66.51,66.62,66.39,66.61,94997.0,66.0497,66.1589,65.9305,66.149,94997.0
2025-04-11 10:50:00,66.61,66.72,66.45,66.61,77012.0,66.149,66.2582,65.9901,66.149,77012.0
2025-04-11 11:00:00,66.6,66.8,66.35,66.53,99564.0,66.1391,66.3377,65.8908,66.0696,99564.0
2025-04-11 11:10:00,66.54,66.66,66.35,66.4,77542.0,66.0795,66.1987,65.8908,65.9405,77542.0
2025-04-11 11:20:00,66.42,66.65,66.4,66.59,74099.0,65.9603,66.1887,65.9405,66.1291,74099.0
2025-04-11 11:30:00,66.58,66.65,66.48,66.61,125906.0,66.1192,66.1887,66.0199,66.149,125906.0
2025-04-11 11:40:00,66.62,66.76,66.59,66.7,140989.0,66.1589,66.298,66.1291,66.2384,140989.0
2025-04-11 11:50:00,66.7,66.92,66.68,66.92,87279.0,66.2384,66.4569,66.2185,66.4569,87279.0
2025-04-11 12:00:00,66.92,67.01,66.88,66.99,148324.0,66.4569,66.5462,66.4171,66.5264,148324.0
2025-04-11 12:10:00,66.99,67.23,66.98,67.16,124067.0,66.5264,66.7647,66.5164,66.6952,124067.0
2025-04-11 12:20:00,67.17,67.21,67.11,67.19,78164.0,66.7051,66.7448,66.6455,66.725,78164.0
2025-04-11 12:30:00,67.19,67.34,67.18,67.31,108614.0,66.725,66.8739,66.7151,66.8442,108614.0
2025-04-11 12:40:00,67.32,67.49,67.29,67.44,142611.0,66.8541,67.0229,66.8243,66.9733,142611.0
2025-04-11 12:50:00,67.44,67.45,67.3,67.32,79209.0,66.9733,66.9832,66.8342,66.8541,79209.0
2025-04-11 13:00:00,67.33,67.44,67.3,67.31,121391.0,66.864,66.9733,66.8342,66.8442,121391.0
2025-04-11 13:10:00,67.31,67.36,67.18,67.23,71662.0,66.8442,66.8938,66.7151,66.7647,71662.0
2025-04-11 13:20:00,67.23,67.32,67.04,67.11,78120.0,66.7647,66.8541,66.576,66.6455,78120.0
2025-04-11 13:30:00,67.11,67.48,67.09,67.46,77811.0,66.6455,67.013,66.6257,66.9931,77811.0
2025-04-11 13:40:00,67.46,67.69,67.42,67.46,179829.0,66.9931,67.2215,66.9534,66.9931,179829.0
2025-04-11 13:50:00,67.46,67.52,67.43,67.51,72072.0,66.9931,67.0527,66.9633,67.0428,72072.0
2025-04-11 14:00:00,67.5,67.58,67.3,67.31,149669.0,67.0328,67.1123,66.8342,66.8442,149669.0
2025-04-11 14:10:00,67.31,67.4,67.25,67.28,55827.0,66.8442,66.9335,66.7846,66.8144,55827.0
2025-04-11 14:20:00,67.28,67.45,67.26,67.35,52151.0,66.8144,66.9832,66.7945,66.8839,52151.0
2025-04-11 14:30:00,67.35,67.44,67.31,67.37,56989.0,66.8839,66.9733,66.8442,66.9037,56989.0
2025-04-11 14:40:00,67.38,67.4,67.31,67.34,56092.0,66.9137,66.9335,66.8442,66.8739,56092.0
2025-04-11 14:50:00,67.35,67.35,67.24,67.25,68259.0,66.8839,66.8839,66.7746,66.7846,68259.0
2025-04-11 15:00:00,67.25,67.38,67.25,67.32,96149.0,66.7846,66.9137,66.7846,66.8541,96149.0
2025-04-11 15:10:00,67.32,67.38,67.28,67.31,89781.0,66.8541,66.9137,66.8144,66.8442,89781.0
2025-04-11 15:20:00,67.31,67.41,67.29,67.34,89645.0,66.8442,66.9435,66.8243,66.8739,89645.0
2025-04-11 15:30:00,67.33,67.34,67.21,67.28,134538.0,66.864,66.8739,66.7448,66.8144,134538.0
2025-04-11 15:40:00,67.28,67.42,67.25,67.35,159057.0,66.8144,66.9534,66.7846,66.8839,159057.0
2025-04-11 15:50:00,67.34,67.41,66.98,67.04,764358.0,66.8739,66.9435,66.5164,66.576,764358.0
2025-04-14 09:30:00,66.7,67.38,66.52,67.11,440150.0,66.2384,66.9137,66.0596,66.6455,440150.0
2025-04-14 09:40:00,67.13,67.47,67.08,67.36,139618.0,66.6654,67.003,66.6157,66.8938,139618.0
2025-04-14 09:50:00,67.36,67.43,67.04,67.22,134168.0,66.8938,66.9633,66.576,66.7548,134168.0
2025-04-14 10:00:00,67.2,67.53,67.12,67.51,90415.0,66.7349,67.0626,66.6555,67.0428,90415.0
2025-04-14 10:10:00,67.53,67.57,67.17,67.21,67865.0,67.0626,67.1024,66.7051,66.7448,67865.0
2025-04-14 10:20:00,67.19,67.47,67.17,67.44,79637.0,66.725,67.003,66.7051,66.9733,79637.0
2025-04-14 10:30:00,67.45,67.55,67.4,67.49,70263.0,66.9832,67.0825,66.9335,67.0229,70263.0
2025-04-14 10:40:00,67.5,67.66,67.45,67.57,77292.0,67.0328,67.1917,66.9832,67.1024,77292.0
2025-04-14 10:50:00,67.57,67.8,67.57,67.74,79115.0,67.1024,67.3308,67.1024,67.2712,79115.0
2025-04-14 11:00:00,67.77,67.85,67.76,67.77,79143.0,67.301,67.3804,67.291,67.301,79143.0
2025-04-14 11:10:00,67.76,67.87,67.75,67.81,47078.0,67.291,67.4003,67.2811,67.3407,47078.0
2025-04-14 11:20:00,67.81,67.87,67.65,67.67,48565.0,67.3407,67.4003,67.1818,67.2017,48565.0
2025-04-14 11:30:00,67.67,67.67,67.55,67.57,43736.0,67.2017,67.2017,67.0825,67.1024,43736.0
2025-04-14 11:40:00,67.57,67.75,67.57,67.74,54505.0,67.1024,67.2811,67.1024,67.2712,54505.0
2025-04-14 11:50:00,67.74,67.88,67.71,67.76,65747.0,67.2712,67.4102,67.2414,67.291,65747.0
2025-04-14 12:00:00,67.75,67.81,67.66,67.69,49842.0,67.2811,67.3407,67.1917,67.2215,49842.0
2025-04-14 12:10:00,67.7,67.9,67.58,67.86,54356.0,67.2315,67.4301,67.1123,67.3903,54356.0
2025-04-14 12:20:00,67.84,67.88,67.7,67.8,58826.0,67.3705,67.4102,67.2315,67.3308,58826.0
2025-04-14 12:30:00,67.81,67.96,67.76,67.94,56422.0,67.3407,67.4897,67.291,67.4698,56422.0
2025-04-14 12:40:00,67.92,67.92,67.84,67.88,31733.0,67.4499,67.4499,67.3705,67.4102,31733.0
2025-04-14 12:50:00,67.87,67.94,67.79,67.86,39867.0,67.4003,67.4698,67.3208,67.3903,39867.0
2025-04-14 13:00:00,67.84,67.99,67.7,67.78,86269.0,67.3705,67.5194,67.2315,67.3109,86269.0
2025-04-14 13:10:00,67.76,67.85,67.74,67.85,31948.0,67.291,67.3804,67.2712,67.3804,31948.0
2025-04-14 13:20:00,67.85,67.98,67.85,67.92,39276.0,67.3804,67.5095,67.3804,67.4499,39276.0
2025-04-14 13:30:00,67.91,67.98,67.88,67.94,55430.0,67.44,67.5095,67.4102,67.4698,55430.0
2025-04-14 13:40:00,67.93,68.0,67.9,67.98,39338.0,67.4599,67.5294,67.4301,67.5095,39338.0
2025-04-14 13:50:00,67.99,68.14,67.97,68.08,75048.0,67.5194,67.6684,67.4996,67.6088,75048.0
2025-04-14 14:00:00,68.1,68.17,68.07,68.15,35075.0,67.6287,67.6982,67.5989,67.6783,35075.0
2025-04-14 14:10:00,68.15,68.24,68.14,68.22,66243.0,67.6783,67.7677,67.6684,67.7479,66243.0
2025-04-14 14:20:00,68.22,68.27,68.2,68.23,55023.0,67.7479,67.7975,67.728,67.7578,55023.0
2025-04-14 14:30:00,68.23,68.27,68.19,68.19,49339.0,67.7578,67.7975,67.7181,67.7181,49339.0
2025-04-14 14:40:00,68.2,68.22,68.12,68.16,83726.0,67.728,67.7479,67.6485,67.6883,83726.0
2025-04-14 14:50:00,68.15,68.22,68.13,68.2,83350.0,67.6783,67.7479,67.6585,67.728,83350.0
2025-04-14 15:00:00,68.2,68.27,68.17,68.27,67554.0,67.728,67.7975,67.6982,67.7975,67554.0
2025-04-14 15:10:00,68.27,68.34,68.25,68.25,64691.0,67.7975,67.867,67.7776,67.7776,64691.0
2025-04-14 15:20:00,68.26,68.43,68.25,68.39,82236.0,67.7876,67.9564,67.7776,67.9167,82236.0
2025-04-14 15:30:00,68.39,68.46,68.36,68.42,83696.0,67.9167,67.9862,67.8869,67.9465,83696.0
2025-04-14 15:40:00,68.42,68.6,68.42,68.5,187502.0,67.9465,68.1252,67.9465,68.0259,187502.0
2025-04-14 15:50:00,68.49,68.51,68.28,68.31,608901.0,68.016,68.0358,67.8074,67.8372,608901.0
2025-04-15 09:30:00,68.5,68.61,67.95,68.24,148788.0,68.0259,68.1352,67.4797,67.7677,148788.0
2025-04-15 09:40:00,68.24,68.48,68.08,68.09,102920.0,67.7677,68.0061,67.6088,67.6188,102920.0
2025-04-15 09:50:00,68.12,68.23,68.06,68.08,60584.0,67.6485,67.7578,67.589,67.6088,60584.0
2025-04-15 10:00:00,68.08,68.14,67.97,68.04,139661.0,67.6088,67.6684,67.4996,67.5691,139661.0
2025-04-15 10:10:00,68.05,68.16,67.9,67.93,205469.0,67.579,67.6883,67.4301,67.4599,205469.0
2025-04-15 10:20:00,67.93,68.01,67.86,67.97,59021.0,67.4599,67.5393,67.3903,67.4996,59021.0
2025-04-15 10:30:00,67.97,68.1,67.92,68.05,73264.0,67.4996,67.6287,67.4499,67.579,73264.0
2025-04-15 10:40:00,68.04,68.1,67.88,67.88,101062.0,67.5691,67.6287,67.4102,67.4102,101062.0
2025-04-15 10:50:00,67.87,67.92,67.77,67.82,36216.0,67.4003,67.4499,67.301,67.3506,36216.0
2025-04-15 11:00:00,67.8,67.83,67.52,67.53,80466.0,67.3308,67.3606,67.0527,67.0626,80466.0
2025-04-15 11:10:00,67.52,67.54,67.4,67.43,102222.0,67.0527,67.0726,66.9335,66.9633,102222.0
2025-04-15 11:20:00,67.44,67.47,67.24,67.26,90531.0,66.9733,67.003,66.7746,66.7945,90531.0
2025-04-15 11:30:00,67.26,67.27,67.08,67.12,77332.0,66.7945,66.8044,66.6157,66.6555,77332.0
2025-04-15 11:40:00,67.12,67.13,66.96,67.03,43179.0,66.6555,66.6654,66.4966,66.5661,43179.0
2025-04-15 11:50:00,67.03,67.29,67.02,67.25,65196.0,66.5661,66.8243,66.5562,66.7846,65196.0
2025-04-15 12:00:00,67.26,67.3,67.06,67.06,31359.0,66.7945,66.8342,66.5959,66.5959,31359.0
2025-04-15 12:10:00,67.08,67.08,66.96,67.0,42358.0,66.6157,66.6157,66.4966,66.5363,42358.0
2025-04-15 12:20:00,67.0,67.17,66.99,67.13,42689.0,66.5363,66.7051,66.5264,66.6654,42689.0
2025-04-15 12:30:00,67.12,67.15,67.04,67.11,37070.0,66.6555,66.6853,66.576,66.6455,37070.0
2025-04-15 12:40:00,67.1,67.22,67.07,67.2,26735.0,66.6356,66.7548,66.6058,66.7349,26735.0
2025-04-15 12:50:00,67.2,67.21,67.04,67.13,36582.0,66.7349,66.7448,66.576,66.6654,36582.0
2025-04-15 13:00:00,67.13,67.2,67.11,67.15,32936.0,66.6654,66.7349,66.6455,66.6853,32936.0
2025-04-15 13:10:00,67.13,67.14,67.02,67.08,26815.0,66.6654,66.6753,66.5562,66.6157,26815.0
2025-04-15 13:20:00,67.08,67.14,67.02,67.13,35988.0,66.6157,66.6753,66.5562,66.6654,35988.0
2025-04-15 13:30:00,67.13,67.18,67.03,67.08,91325.0,66.6654,66.7151,66.5661,66.6157,91325.0
2025-04-15 13:40:00,67.09,67.12,66.97,67.04,48381.0,66.6257,66.6555,66.5065,66.576,48381.0
2025-04-15 13:50:00,67.03,67.03,66.9,66.97,46802.0,66.5661,66.5661,66.437,66.5065,46802.0
2025-04-15 14:00:00,66.98,67.0,66.91,66.93,28022.0,66.5164,66.5363,66.4469,66.4668,28022.0
2025-04-15 14:10:00,66.93,67.0,66.87,66.99,33349.0,66.4668,66.5363,66.4072,66.5264,33349.0
2025-04-15 14:20:00,66.98,67.1,66.97,67.06,32429.0,66.5164,66.6356,66.5065,66.5959,32429.0
2025-04-15 14:30:00,67.06,67.15,67.05,67.13,26781.0,66.5959,66.6853,66.586,66.6654,26781.0
2025-04-15 14:40:00,67.12,67.19,67.07,67.18,25214.0,66.6555,66.725,66.6058,66.7151,25214.0
2025-04-15 14:50:00,67.17,67.21,67.11,67.17,39741.0,66.7051,66.7448,66.6455,66.7051,39741.0
2025-04-15 15:00:00,67.17,67.17,67.11,67.15,32335.0,66.7051,66.7051,66.6455,66.6853,32335.0
2025-04-15 15:10:00,67.14,67.28,67.13,67.22,57877.0,66.6753,66.8144,66.6654,66.7548,57877.0
2025-04-15 15:20:00,67.21,67.22,67.1,67.12,85454.0,66.7448,66.7548,66.6356,66.6555,85454.0
2025-04-15 15:30:00,67.12,67.21,67.1,67.11,68499.0,66.6555,66.7448,66.6356,66.6455,68499.0
2025-04-15 15:40:00,67.12,67.22,67.07,67.17,69249.0,66.6555,66.7548,66.6058,66.7051,69249.0
2025-04-15 15:50:00,67.17,67.17,66.95,67.05,526835.0,66.7051,66.7051,66.4866,66.586,526835.0
2025-04-16 09:30:00,67.25,67.76,67.07,67.16,260590.0,66.7846,67.291,66.6058,66.6952,260590.0
2025-04-16 09:40:00,67.16,67.24,66.92,67.11,48039.0,66.6952,66.7746,66.4569,66.6455,48039.0
2025-04-16 09:50:00,67.11,67.26,67.09,67.25,89574.0,66.6455,66.7945,66.6257,66.7846,89574.0
2025-04-16 10:00:00,67.25,67.32,67.12,67.14,91503.0,66.7846,66.8541,66.6555,66.6753,91503.0
2025-04-16 10:10:00,67.13,67.16,67.01,67.03,32501.0,66.6654,66.6952,66.5462,66.5661,32501.0
2025-04-16 10:20:00,67.02,67.15,66.95,67.13,37281.0,66.5562,66.6853,66.4866,66.6654,37281.0
2025-04-16 10:30:00,67.13,67.25,67.12,67.23,37498.0,66.6654,66.7846,66.6555,66.7647,37498.0
2025-04-16 10:40:00,67.24,67.34,67.19,67.3,46244.0,66.7746,66.8739,66.725,66.8342,46244.0
2025-04-16 10:50:00,67.3,67.3,67.17,67.3,51067.0,66.8342,66.8342,66.7051,66.8342,51067.0
2025-04-16 11:00:00,67.29,67.41,67.24,67.41,57466.0,66.8243,66.9435,66.7746,66.9435,57466.0
2025-04-16 11:10:00,67.41,67.41,67.28,67.32,29608.0,66.9435,66.9435,66.8144,66.8541,29608.0
2025-04-16 11:20:00,67.31,67.44,67.28,67.41,61283.0,66.8442,66.9733,66.8144,66.9435,61283.0
2025-04-16 11:30:00,67.42,67.43,67.28,67.34,72596.0,66.9534,66.9633,66.8144,66.8739,72596.0
2025-04-16 11:40:00,67.34,67.4,67.3,67.39,68622.0,66.8739,66.9335,66.8342,66.9236,68622.0
2025-04-16 11:50:00,67.39,67.41,67.28,67.29,41751.0,66.9236,66.9435,66.8144,66.8243,41751.0
2025-04-16 12:00:00,67.29,67.3,67.21,67.27,49815.0,66.8243,66.8342,66.7448,66.8044,49815.0
2025-04-16 12:10:00,67.27,67.37,67.25,67.33,60086.0,66.8044,66.9037,66.7846,66.864,60086.0
2025-04-16 12:20:00,67.33,67.38,67.27,67.34,62628.0,66.864,66.9137,66.8044,66.8739,62628.0
2025-04-16 12:30:00,67.33,67.37,67.3,67.33,47295.0,66.864,66.9037,66.8342,66.864,47295.0
2025-04-16 12:40:00,67.33,67.39,67.3,67.34,65657.0,66.864,66.9236,66.8342,66.8739,65657.0
2025-04-16 12:50:00,67.35,67.36,67.29,67.31,28825.0,66.8839,66.8938,66.8243,66.8442,28825.0
2025-04-16 13:00:00,67.31,67.31,67.15,67.2,44448.0,66.8442,66.8442,66.6853,66.7349,44448.0
2025-04-16 13:10:00,67.2,67.28,67.18,67.28,27603.0,66.7349,66.8144,66.7151,66.8144,27603.0
2025-04-16 13:20:00,67.27,67.36,67.25,67.33,51187.0,66.8044,66.8938,66.7846,66.864,51187.0
2025-04-16 13:30:00,67.33,67.33,67.13,67.17,65083.0,66.864,66.864,66.6654,66.7051,65083.0
2025-04-16 13:40:00,67.17,67.17,66.99,67.0,51703.0,66.7051,66.7051,66.5264,66.5363,51703.0
2025-04-16 13:50:00,67.0,67.04,66.91,66.94,76803.0,66.5363,66.576,66.4469,66.4767,76803.0
2025-04-16 14:00:00,66.93,67.12,66.87,67.05,82455.0,66.4668,66.6555,66.4072,66.586,82455.0
2025-04-16 14:10:00,67.05,67.11,66.92,66.93,78064.0,66.586,66.6455,66.4569,66.4668,78064.0
2025-04-16 14:20:00,66.92,66.95,66.86,66.88,74483.0,66.4569,66.4866,66.3973,66.4171,74483.0
2025-04-16 14:30:00,66.88,66.9,66.7,66.72,52408.0,66.4171,66.437,66.2384,66.2582,52408.0
2025-04-16 14:40:00,66.72,66.8,66.63,66.8,50746.0,66.2582,66.3377,66.1689,66.3377,50746.0
2025-04-16 14:50:00,66.79,66.8,66.71,66.72,55248.0,66.3278,66.3377,66.2483,66.2582,55248.0
2025-04-16 15:00:00,66.73,66.74,66.65,66.66,58288.0,66.2682,66.2781,66.1887,66.1987,58288.0
2025-04-16 15:10:00,66.66,66.73,66.57,66.57,103116.0,66.1987,66.2682,66.1093,66.1093,103116.0
2025-04-16 15:20:00,66.56,66.57,66.36,66.42,92223.0,66.0993,66.1093,65.9007,65.9603,92223.0
2025-04-16 15:30:00,66.43,66.47,66.19,66.28,138775.0,65.9702,66.01,65.7319,65.8213,138775.0
2025-04-16 15:40:00,66.28,66.35,66.13,66.14,126114.0,65.8213,65.8908,65.6723,65.6823,126114.0
2025-04-16 15:50:00,66.14,66.55,66.14,66.49,717332.0,65.6823,66.0894,65.6823,66.0298,717332.0
2025-04-17 09:30:00,66.58,66.84,66.4,66.6,587169.0,66.1192,66.3774,65.9405,66.1391,587169.0
2025-04-17 09:40:00,66.6,66.68,66.37,66.56,127416.0,66.1391,66.2185,65.9107,66.0993,127416.0
2025-04-17 09:50:00,66.56,66.79,66.55,66.77,97381.0,66.0993,66.3278,66.0894,66.3079,97381.0
2025-04-17 10:00:00,66.77,67.01,66.77,66.89,149943.0,66.3079,66.5462,66.3079,66.4271,149943.0
2025-04-17 10:10:00,66.89,66.98,66.86,66.92,46158.0,66.4271,66.5164,66.3973,66.4569,46158.0
2025-04-17 10:20:00,66.92,67.06,66.9,66.95,118284.0,66.4569,66.5959,66.437,66.4866,118284.0
2025-04-17 10:30:00,66.96,67.02,66.73,66.75,198173.0,66.4966,66.5562,66.2682,66.288,198173.0
2025-04-17 10:40:00,66.76,66.86,66.65,66.8,52893.0,66.298,66.3973,66.1887,66.3377,52893.0
2025-04-17 10:50:00,66.8,66.88,66.76,66.86,75741.0,66.3377,66.4171,66.298,66.3973,75741.0
2025-04-17 11:00:00,66.85,67.07,66.82,67.03,167552.0,66.3873,66.6058,66.3575,66.5661,167552.0
2025-04-17 11:10:00,67.02,67.21,67.02,67.12,115783.0,66.5562,66.7448,66.5562,66.6555,115783.0
2025-04-17 11:20:00,67.13,67.14,67.03,67.03,46937.0,66.6654,66.6753,66.5661,66.5661,46937.0
2025-04-17 11:30:00,67.02,67.21,67.0,67.18,63118.0,66.5562,66.7448,66.5363,66.7151,63118.0
2025-04-17 11:40:00,67.2,67.21,67.11,67.16,60449.0,66.7349,66.7448,66.6455,66.6952,60449.0
2025-04-17 11:50:00,67.17,67.29,67.1,67.19,44145.0,66.7051,66.8243,66.6356,66.725,44145.0
2025-04-17 12:00:00,67.19,67.38,67.15,67.34,75054.0,66.725,66.9137,66.6853,66.8739,75054.0
2025-04-17 12:10:00,67.32,67.4,67.16,67.4,57181.0,66.8541,66.9335,66.6952,66.9335,57181.0
2025-04-17 12:20:00,67.38,67.38,67.27,67.29,51448.0,66.9137,66.9137,66.8044,66.8243,51448.0
2025-04-17 12:30:00,67.29,67.3,67.18,67.2,49855.0,66.8243,66.8342,66.7151,66.7349,49855.0
2025-04-17 12:40:00,67.2,67.3,67.13,67.19,33886.0,66.7349,66.8342,66.6654,66.725,33886.0
2025-04-17 12:50:00,67.2,67.34,67.19,67.29,39579.0,66.7349,66.8739,66.725,66.8243,39579.0
2025-04-17 13:00:00,67.28,67.31,67.15,67.23,62176.0,66.8144,66.8442,66.6853,66.7647,62176.0
2025-04-17 13:10:00,67.23,67.24,67.14,67.23,62767.0,66.7647,66.7746,66.6753,66.7647,62767.0
2025-04-17 13:20:00,67.23,67.26,67.17,67.17,68743.0,66.7647,66.7945,66.7051,66.7051,68743.0
2025-04-17 13:30:00,67.19,67.2,67.12,67.16,222820.0,66.725,66.7349,66.6555,66.6952,222820.0
2025-04-17 13:40:00,67.16,67.44,67.12,67.39,355486.0,66.6952,66.9733,66.6555,66.9236,355486.0
2025-04-17 13:50:00,67.38,67.63,67.36,67.63,46488.0,66.9137,67.1619,66.8938,67.1619,46488.0
2025-04-17 14:00:00,67.63,67.85,67.59,67.84,70824.0,67.1619,67.3804,67.1222,67.3705,70824.0
2025-04-17 14:10:00,67.84,67.85,67.66,67.69,75715.0,67.3705,67.3804,67.1917,67.2215,75715.0
2025-04-17 14:20:00,67.68,67.71,67.58,67.6,81246.0,67.2116,67.2414,67.1123,67.1321,81246.0
2025-04-17 14:30:00,67.6,67.64,67.52,67.55,56047.0,67.1321,67.1719,67.0527,67.0825,56047.0
2025-04-17 14:40:00,67.55,67.55,67.36,67.39,87793.0,67.0825,67.0825,66.8938,66.9236,87793.0
2025-04-17 14:50:00,67.39,67.49,67.33,67.47,60666.0,66.9236,67.0229,66.864,67.003,60666.0
2025-04-17 15:00:00,67.46,67.46,67.37,67.4,51592.0,66.9931,66.9931,66.9037,66.9335,51592.0
2025-04-17 15:10:00,67.39,67.39,67.22,67.3,55873.0,66.9236,66.9236,66.7548,66.8342,55873.0
2025-04-17 15:20:00,67.3,67.39,67.23,67.38,70744.0,66.8342,66.9236,66.7647,66.9137,70744.0
2025-04-17 15:30:00,67.38,67.53,67.36,67.5,103912.0,66.9137,67.0626,66.8938,67.0328,103912.0
2025-04-17 15:40:00,67.5,67.56,67.44,67.51,192612.0,67.0328,67.0924,66.9733,67.0428,192612.0
2025-04-17 15:50:00,67.5,67.55,67.25,67.3,634123.0,67.0328,67.0825,66.7846,66.8342,634123.0
2025-04-21 09:30:00,67.3,67.59,67.14,67.29,199527.0,66.8342,67.1222,66.6753,66.8243,199527.0
2025-04-21 09:40:00,67.3,67.44,67.13,67.39,86795.0,66.8342,66.9733,66.6654,66.9236,86795.0
2025-04-21 09:50:00,67.4,67.52,67.21,67.52,74106.0,66.9335,67.0527,66.7448,67.0527,74106.0
2025-04-21 10:00:00,67.52,67.67,67.41,67.6,85203.0,67.0527,67.2017,66.9435,67.1321,85203.0
2025-04-21 10:10:00,67.58,67.69,67.52,67.61,108199.0,67.1123,67.2215,67.0527,67.1421,108199.0
2025-04-21 10:20:00,67.61,67.67,67.49,67.61,88610.0,67.1421,67.2017,67.0229,67.1421,88610.0
2025-04-21 10:30:00,67.62,67.74,67.61,67.68,37940.0,67.152,67.2712,67.1421,67.2116,37940.0
2025-04-21 10:40:00,67.68,67.73,67.63,67.73,39531.0,67.2116,67.2612,67.1619,67.2612,39531.0
2025-04-21 10:50:00,67.72,67.74,67.52,67.55,85632.0,67.2513,67.2712,67.0527,67.0825,85632.0
2025-04-21 11:00:00,67.53,67.55,67.37,67.38,55488.0,67.0626,67.0825,66.9037,66.9137,55488.0
2025-04-21 11:10:00,67.39,67.47,67.35,67.46,53806.0,66.9236,67.003,66.8839,66.9931,53806.0
2025-04-21 11:20:00,67.46,67.65,67.46,67.6,45106.0,66.9931,67.1818,66.9931,67.1321,45106.0
2025-04-21 11:30:00,67.59,67.59,67.44,67.5,74811.0,67.1222,67.1222,66.9733,67.0328,74811.0
2025-04-21 11:40:00,67.5,67.65,67.48,67.62,61850.0,67.0328,67.1818,67.013,67.152,61850.0
2025-04-21 11:50:00,67.62,67.65,67.53,67.56,48912.0,67.152,67.1818,67.0626,67.0924,48912.0
2025-04-21 12:00:00,67.56,67.56,67.28,67.29,110123.0,67.0924,67.0924,66.8144,66.8243,110123.0
2025-04-21 12:10:00,67.28,67.29,67.2,67.22,61163.0,66.8144,66.8243,66.7349,66.7548,61163.0
2025-04-21 12:20:00,67.22,67.36,67.22,67.33,42717.0,66.7548,66.8938,66.7548,66.864,42717.0
2025-04-21 12:30:00,67.34,67.42,67.31,67.37,41491.0,66.8739,66.9534,66.8442,66.9037,41491.0
2025-04-21 12:40:00,67.38,67.42,67.3,67.3,38654.0,66.9137,66.9534,66.8342,66.8342,38654.0
2025-04-21 12:50:00,67.29,67.34,67.24,67.32,36379.0,66.8243,66.8739,66.7746,66.8541,36379.0
2025-04-21 13:00:00,67.32,67.34,67.19,67.23,69428.0,66.8541,66.8739,66.725,66.7647,69428.0
2025-04-21 13:10:00,67.22,67.28,67.1,67.25,99293.0,66.7548,66.8144,66.6356,66.7846,99293.0
2025-04-21 13:20:00,67.28,67.35,67.25,67.28,45726.0,66.8144,66.8839,66.7846,66.8144,45726.0
2025-04-21 13:30:00,67.28,67.45,67.27,67.45,57946.0,66.8144,66.9832,66.8044,66.9832,57946.0
2025-04-21 13:40:00,67.45,67.45,67.19,67.23,55139.0,66.9832,66.9832,66.725,66.7647,55139.0
2025-04-21 13:50:00,67.23,67.26,67.18,67.21,46356.0,66.7647,66.7945,66.7151,66.7448,46356.0
2025-04-21 14:00:00,67.19,67.19,66.96,66.97,143409.0,66.725,66.725,66.4966,66.5065,143409.0
2025-04-21 14:10:00,66.98,67.08,66.91,67.03,93485.0,66.5164,66.6157,66.4469,66.5661,93485.0
2025-04-21 14:20:00,67.03,67.18,67.03,67.15,45075.0,66.5661,66.7151,66.5661,66.6853,45075.0
2025-04-21 14:30:00,67.15,67.24,67.13,67.24,47585.0,66.6853,66.7746,66.6654,66.7746,47585.0
2025-04-21 14:40:00,67.24,67.25,67.11,67.17,74351.0,66.7746,66.7846,66.6455,66.7051,74351.0
2025-04-21 14:50:00,67.16,67.16,67.04,67.09,69611.0,66.6952,66.6952,66.576,66.6257,69611.0
2025-04-21 15:00:00,67.09,67.17,67.07,67.08,114849.0,66.6257,66.7051,66.6058,66.6157,114849.0
2025-04-21 15:10:00,67.08,67.2,67.05,67.2,105725.0,66.6157,66.7349,66.586,66.7349,105725.0
2025-04-21 15:20:00,67.2,67.38,67.17,67.36,164576.0,66.7349,66.9137,66.7051,66.8938,164576.0
2025-04-21 15:30:00,67.36,67.48,67.28,67.43,168395.0,66.8938,67.013,66.8144,66.9633,168395.0
2025-04-21 15:40:00,67.43,67.65,67.42,67.63,170367.0,66.9633,67.1818,66.9534,67.1619,170367.0
2025-04-21 15:50:00,67.62,67.87,67.52,67.79,592991.0,67.152,67.4003,67.0527,67.3208,592991.0
2025-04-22 09:30:00,67.98,68.34,67.8,68.33,146111.0,67.5095,67.867,67.3308,67.8571,146111.0
2025-04-22 09:40:00,68.31,68.6,68.29,68.51,72918.0,67.8372,68.1252,67.8174,68.0358,72918.0
2025-04-22 09:50:00,68.53,68.58,68.3,68.52,64974.0,68.0557,68.1054,67.8273,68.0458,64974.0
2025-04-22 10:00:00,68.53,68.72,68.51,68.67,44893.0,68.0557,68.2444,68.0358,68.1947,44893.0
2025-04-22 10:10:00,68.67,68.68,68.45,68.62,49596.0,68.1947,68.2047,67.9763,68.1451,49596.0
2025-04-22 10:20:00,68.61,68.71,68.59,68.64,52665.0,68.1352,68.2345,68.1153,68.1649,52665.0
2025-04-22 10:30:00,68.64,68.71,68.58,68.59,54156.0,68.1649,68.2345,68.1054,68.1153,54156.0
2025-04-22 10:40:00,68.6,68.78,68.59,68.75,70665.0,68.1252,68.304,68.1153,68.2742,70665.0
2025-04-22 10:50:00,68.73,68.82,68.71,68.79,73820.0,68.2543,68.3437,68.2345,68.3139,73820.0
2025-04-22 11:00:00,68.79,68.81,68.72,68.75,83542.0,68.3139,68.3338,68.2444,68.2742,83542.0
2025-04-22 11:10:00,68.76,68.89,68.74,68.8,71413.0,68.2841,68.4132,68.2643,68.3238,71413.0
2025-04-22 11:20:00,68.79,68.86,68.75,68.84,35117.0,68.3139,68.3834,68.2742,68.3636,35117.0
2025-04-22 11:30:00,68.84,68.99,68.8,68.98,39452.0,68.3636,68.5125,68.3238,68.5026,39452.0
2025-04-22 11:40:00,68.98,69.02,68.89,68.92,61199.0,68.5026,68.5423,68.4132,68.443,61199.0
2025-04-22 11:50:00,68.91,69.0,68.85,68.97,61575.0,68.4331,68.5225,68.3735,68.4927,61575.0
2025-04-22 12:00:00,68.97,69.09,68.78,68.81,53210.0,68.4927,68.6118,68.304,68.3338,53210.0
2025-04-22 12:10:00,68.82,68.83,68.59,68.67,49313.0,68.3437,68.3536,68.1153,68.1947,49313.0
2025-04-22 12:20:00,68.67,68.67,68.52,68.56,28065.0,68.1947,68.1947,68.0458,68.0855,28065.0
2025-04-22 12:30:00,68.57,68.66,68.56,68.66,30158.0,68.0954,68.1848,68.0855,68.1848,30158.0
2025-04-22 12:40:00,68.66,68.74,68.66,68.74,35922.0,68.1848,68.2643,68.1848,68.2643,35922.0
2025-04-22 12:50:00,68.75,68.76,68.67,68.67,15153.0,68.2742,68.2841,68.1947,68.1947,15153.0
2025-04-22 13:00:00,68.68,68.78,68.65,68.7,33640.0,68.2047,68.304,68.1749,68.2245,33640.0
2025-04-22 13:10:00,68.69,68.7,68.39,68.44,37947.0,68.2146,68.2245,67.9167,67.9663,37947.0
2025-04-22 13:20:00,68.44,68.52,68.24,68.27,83707.0,67.9663,68.0458,67.7677,67.7975,83707.0
2025-04-22 13:30:00,68.26,68.28,68.12,68.13,51793.0,67.7876,67.8074,67.6485,67.6585,51793.0
2025-04-22 13:40:00,68.13,68.14,67.87,67.88,39365.0,67.6585,67.6684,67.4003,67.4102,39365.0
2025-04-22 13:50:00,67.88,67.99,67.86,67.96,31008.0,67.4102,67.5194,67.3903,67.4897,31008.0
2025-04-22 14:00:00,67.96,68.14,67.88,68.06,37241.0,67.4897,67.6684,67.4102,67.589,37241.0
2025-04-22 14:10:00,68.06,68.2,68.05,68.2,41667.0,67.589,67.728,67.579,67.728,41667.0
2025-04-22 14:20:00,68.19,68.29,68.18,68.25,28474.0,67.7181,67.8174,67.7081,67.7776,28474.0
2025-04-22 14:30:00,68.26,68.34,68.24,68.29,37162.0,67.7876,67.867,67.7677,67.8174,37162.0
2025-04-22 14:40:00,68.3,68.38,68.28,68.36,39541.0,67.8273,67.9067,67.8074,67.8869,39541.0
2025-04-22 14:50:00,68.36,68.4,68.28,68.29,42987.0,67.8869,67.9266,67.8074,67.8174,42987.0
2025-04-22 15:00:00,68.29,68.38,68.28,68.29,74444.0,67.8174,67.9067,67.8074,67.8174,74444.0
2025-04-22 15:10:00,68.29,68.32,68.21,68.24,57842.0,67.8174,67.8472,67.7379,67.7677,57842.0
2025-04-22 15:20:00,68.24,68.34,68.23,68.26,64295.0,67.7677,67.867,67.7578,67.7876,64295.0
2025-04-22 15:30:00,68.25,68.32,68.2,68.28,106024.0,67.7776,67.8472,67.728,67.8074,106024.0
2025-04-22 15:40:00,68.28,68.4,68.2,68.28,649208.0,67.8074,67.9266,67.728,67.8074,649208.0
2025-04-22 15:50:00,68.27,68.51,68.24,68.26,1374619.0,67.7975,68.0358,67.7677,67.7876,1374619.0
2025-04-23 09:30:00,67.73,68.19,67.26,67.77,347626.0,67.2612,67.7181,66.7945,67.301,347626.0
2025-04-23 09:40:00,67.77,67.86,67.57,67.83,127193.0,67.301,67.3903,67.1024,67.3606,127193.0
2025-04-23 09:50:00,67.82,68.15,67.67,68.11,90066.0,67.3506,67.6783,67.2017,67.6386,90066.0
2025-04-23 10:00:00,68.12,68.5,67.94,68.44,151296.0,67.6485,68.0259,67.4698,67.9663,151296.0
2025-04-23 10:10:00,68.44,68.54,68.16,68.28,95638.0,67.9663,68.0656,67.6883,67.8074,95638.0
2025-04-23 10:20:00,68.28,68.41,68.16,68.41,97136.0,67.8074,67.9365,67.6883,67.9365,97136.0
2025-04-23 10:30:00,68.41,68.5,68.3,68.37,62727.0,67.9365,68.0259,67.8273,67.8968,62727.0
2025-04-23 10:40:00,68.38,68.4,68.16,68.19,91892.0,67.9067,67.9266,67.6883,67.7181,91892.0
2025-04-23 10:50:00,68.19,68.19,67.96,67.98,67177.0,67.7181,67.7181,67.4897,67.5095,67177.0
2025-04-23 11:00:00,67.97,68.09,67.84,67.94,68814.0,67.4996,67.6188,67.3705,67.4698,68814.0
2025-04-23 11:10:00,67.92,67.92,67.72,67.79,65854.0,67.4499,67.4499,67.2513,67.3208,65854.0
2025-04-23 11:20:00,67.8,67.84,67.45,67.56,114986.0,67.3308,67.3705,66.9832,67.0924,114986.0
2025-04-23 11:30:00,67.56,67.59,67.48,67.54,71331.0,67.0924,67.1222,67.013,67.0726,71331.0
2025-04-23 11:40:00,67.54,67.54,67.4,67.44,43819.0,67.0726,67.0726,66.9335,66.9733,43819.0
2025-04-23 11:50:00,67.42,67.58,67.39,67.56,29810.0,66.9534,67.1123,66.9236,67.0924,29810.0
2025-04-23 12:00:00,67.57,67.68,67.51,67.54,29945.0,67.1024,67.2116,67.0428,67.0726,29945.0
2025-04-23 12:10:00,67.53,67.57,67.34,67.34,38479.0,67.0626,67.1024,66.8739,66.8739,38479.0
2025-04-23 12:20:00,67.33,67.48,67.3,67.48,28690.0,66.864,67.013,66.8342,67.013,28690.0
2025-04-23 12:30:00,67.49,67.54,67.44,67.53,29928.0,67.0229,67.0726,66.9733,67.0626,29928.0
2025-04-23 12:40:00,67.52,67.54,67.36,67.39,28301.0,67.0527,67.0726,66.8938,66.9236,28301.0
2025-04-23 12:50:00,67.37,67.54,67.37,67.49,32714.0,66.9037,67.0726,66.9037,67.0229,32714.0
2025-04-23 13:00:00,67.5,67.59,67.36,67.58,63064.0,67.0328,67.1222,66.8938,67.1123,63064.0
2025-04-23 13:10:00,67.58,67.62,67.48,67.5,88342.0,67.1123,67.152,67.013,67.0328,88342.0
2025-04-23 13:20:00,67.5,67.59,67.49,67.52,59399.0,67.0328,67.1222,67.0229,67.0527,59399.0
2025-04-23 13:30:00,67.52,67.56,67.36,67.39,59191.0,67.0527,67.0924,66.8938,66.9236,59191.0
2025-04-23 13:40:00,67.39,67.43,67.3,67.3,79055.0,66.9236,66.9633,66.8342,66.8342,79055.0
2025-04-23 13:50:00,67.3,67.35,67.2,67.33,81472.0,66.8342,66.8839,66.7349,66.864,81472.0
2025-04-23 14:00:00,67.31,67.35,67.22,67.25,110231.0,66.8442,66.8839,66.7548,66.7846,110231.0
2025-04-23 14:10:00,67.25,67.27,67.12,67.16,78800.0,66.7846,66.8044,66.6555,66.6952,78800.0
2025-04-23 14:20:00,67.16,67.2,66.98,67.02,73229.0,66.6952,66.7349,66.5164,66.5562,73229.0
2025-04-23 14:30:00,67.01,67.15,67.0,67.05,46662.0,66.5462,66.6853,66.5363,66.586,46662.0
2025-04-23 14:40:00,67.05,67.07,66.99,67.05,35303.0,66.586,66.6058,66.5264,66.586,35303.0
2025-04-23 14:50:00,67.06,67.12,67.03,67.03,51894.0,66.5959,66.6555,66.5661,66.5661,51894.0
2025-04-23 15:00:00,67.03,67.08,66.87,66.9,45586.0,66.5661,66.6157,66.4072,66.437,45586.0
2025-04-23 15:10:00,66.91,67.11,66.91,67.09,54072.0,66.4469,66.6455,66.4469,66.6257,54072.0
2025-04-23 15:20:00,67.07,67.24,67.06,67.17,52576.0,66.6058,66.7746,66.5959,66.7051,52576.0
2025-04-23 15:30:00,67.17,67.32,67.15,67.29,65637.0,66.7051,66.8541,66.6853,66.8243,65637.0
2025-04-23 15:40:00,67.29,67.35,67.22,67.33,119835.0,66.8243,66.8839,66.7548,66.864,119835.0
2025-04-23 15:50:00,67.32,67.47,67.3,67.35,535641.0,66.8541,67.003,66.8342,66.8839,535641.0
2025-04-24 09:30:00,66.94,66.94,66.03,66.38,189062.0,66.4767,66.4767,65.573,65.9206,189062.0
2025-04-24 09:40:00,66.38,66.68,66.27,66.58,125070.0,65.9206,66.2185,65.8114,66.1192,125070.0
2025-04-24 09:50:00,66.57,66.82,66.51,66.53,170309.0,66.1093,66.3575,66.0497,66.0696,170309.0
2025-04-24 10:00:00,66.53,66.67,66.42,66.56,214237.0,66.0696,66.2086,65.9603,66.0993,214237.0
2025-04-24 10:10:00,66.56,66.66,66.44,66.5,89428.0,66.0993,66.1987,65.9802,66.0398,89428.0
2025-04-24 10:20:00,66.5,66.53,66.34,66.53,76312.0,66.0398,66.0696,65.8809,66.0696,76312.0
2025-04-24 10:30:00,66.53,66.69,66.5,66.61,252570.0,66.0696,66.2284,66.0398,66.149,252570.0
2025-04-24 10:40:00,66.61,66.64,66.41,66.45,92386.0,66.149,66.1788,65.9504,65.9901,92386.0
2025-04-24 10:50:00,66.45,66.66,66.38,66.66,83569.0,65.9901,66.1987,65.9206,66.1987,83569.0
2025-04-24 11:00:00,66.66,66.71,66.58,66.64,53489.0,66.1987,66.2483,66.1192,66.1788,53489.0
2025-04-24 11:10:00,66.64,66.81,66.61,66.64,44641.0,66.1788,66.3476,66.149,66.1788,44641.0
2025-04-24 11:20:00,66.64,66.68,66.35,66.42,85750.0,66.1788,66.2185,65.8908,65.9603,85750.0
2025-04-24 11:30:00,66.42,66.44,66.26,66.37,73278.0,65.9603,65.9802,65.8014,65.9107,73278.0
2025-04-24 11:40:00,66.38,66.43,66.25,66.34,53753.0,65.9206,65.9702,65.7915,65.8809,53753.0
2025-04-24 11:50:00,66.34,66.34,66.14,66.14,94166.0,65.8809,65.8809,65.6823,65.6823,94166.0
2025-04-24 12:00:00,66.15,66.26,66.13,66.19,87886.0,65.6922,65.8014,65.6723,65.7319,87886.0
2025-04-24 12:10:00,66.18,66.32,66.15,66.29,60458.0,65.722,65.861,65.6922,65.8312,60458.0
2025-04-24 12:20:00,66.29,66.32,66.22,66.25,106875.0,65.8312,65.861,65.7617,65.7915,106875.0
2025-04-24 12:30:00,66.25,66.29,66.1,66.12,79882.0,65.7915,65.8312,65.6425,65.6624,79882.0
2025-04-24 12:40:00,66.12,66.21,66.01,66.03,57724.0,65.6624,65.7518,65.5531,65.573,57724.0
2025-04-24 12:50:00,66.03,66.04,65.92,65.93,98206.0,65.573,65.5829,65.4638,65.4737,98206.0
2025-04-24 13:00:00,65.92,65.97,65.77,65.77,78174.0,65.4638,65.5134,65.3148,65.3148,78174.0
2025-04-24 13:10:00,65.78,65.85,65.7,65.74,90239.0,65.3247,65.3943,65.2453,65.285,90239.0
2025-04-24 13:20:00,65.73,65.74,65.63,65.63,71778.0,65.2751,65.285,65.1758,65.1758,71778.0
2025-04-24 13:30:00,65.64,65.73,65.63,65.69,95232.0,65.1857,65.2751,65.1758,65.2354,95232.0
2025-04-24 13:40:00,65.69,65.79,65.67,65.78,64314.0,65.2354,65.3347,65.2155,65.3247,64314.0
2025-04-24 13:50:00,65.78,65.78,65.7,65.75,131572.0,65.3247,65.3247,65.2453,65.2949,131572.0
2025-04-24 14:00:00,65.76,65.86,65.73,65.75,95415.0,65.3049,65.4042,65.2751,65.2949,95415.0
2025-04-24 14:10:00,65.75,65.97,65.74,65.97,99630.0,65.2949,65.5134,65.285,65.5134,99630.0
2025-04-24 14:20:00,65.97,65.99,65.88,65.9,77925.0,65.5134,65.5333,65.424,65.4439,77925.0
2025-04-24 14:30:00,65.9,66.0,65.89,65.95,65919.0,65.4439,65.5432,65.434,65.4936,65919.0
2025-04-24 14:40:00,65.95,65.95,65.88,65.9,71317.0,65.4936,65.4936,65.424,65.4439,71317.0
2025-04-24 14:50:00,65.89,65.93,65.83,65.84,103059.0,65.434,65.4737,65.3744,65.3843,103059.0
2025-04-24 15:00:00,65.84,65.86,65.69,65.74,78664.0,65.3843,65.4042,65.2354,65.285,78664.0
2025-04-24 15:10:00,65.73,65.76,65.6,65.66,188322.0,65.2751,65.3049,65.146,65.2056,188322.0
2025-04-24 15:20:00,65.66,65.84,65.65,65.72,153437.0,65.2056,65.3843,65.1956,65.2652,153437.0
2025-04-24 15:30:00,65.72,65.8,65.67,65.76,159059.0,65.2652,65.3446,65.2155,65.3049,159059.0
2025-04-24 15:40:00,65.75,65.77,65.55,65.66,282549.0,65.2949,65.3148,65.0963,65.2056,282549.0
2025-04-24 15:50:00,65.66,65.66,65.48,65.5,991087.0,65.2056,65.2056,65.0268,65.0467,991087.0
2025-04-25 09:30:00,65.89,65.9,65.13,65.35,264951.0,65.434,65.4439,64.6792,64.8977,264951.0
2025-04-25 09:40:00,65.36,65.46,64.84,64.98,123573.0,64.9076,65.007,64.3912,64.5303,123573.0
2025-04-25 09:50:00,64.96,65.09,64.83,64.84,90910.0,64.5104,64.6395,64.3813,64.3912,90910.0
2025-04-25 10:00:00,64.83,65.11,64.81,65.09,85878.0,64.3813,64.6594,64.3615,64.6395,85878.0
2025-04-25 10:10:00,65.1,65.14,64.93,64.96,50890.0,64.6494,64.6892,64.4806,64.5104,50890.0
2025-04-25 10:20:00,64.95,64.95,64.61,64.72,115788.0,64.5005,64.5005,64.1628,64.2721,115788.0
2025-04-25 10:30:00,64.72,64.8,64.66,64.8,159761.0,64.2721,64.3515,64.2125,64.3515,159761.0
2025-04-25 10:40:00,64.81,64.92,64.8,64.87,170829.0,64.3615,64.4707,64.3515,64.421,170829.0
2025-04-25 10:50:00,64.87,64.95,64.82,64.87,96788.0,64.421,64.5005,64.3714,64.421,96788.0
2025-04-25 11:00:00,64.88,65.02,64.83,65.0,81471.0,64.431,64.57,64.3813,64.5501,81471.0
2025-04-25 11:10:00,65.0,65.02,64.85,64.91,87328.0,64.5501,64.57,64.4012,64.4608,87328.0
2025-04-25 11:20:00,64.91,64.95,64.8,64.84,77608.0,64.4608,64.5005,64.3515,64.3912,77608.0
2025-04-25 11:30:00,64.85,64.9,64.81,64.89,82043.0,64.4012,64.4508,64.3615,64.4409,82043.0
2025-04-25 11:40:00,64.89,64.91,64.82,64.9,76014.0,64.4409,64.4608,64.3714,64.4508,76014.0
2025-04-25 11:50:00,64.9,65.06,64.9,65.02,147141.0,64.4508,64.6097,64.4508,64.57,147141.0
2025-04-25 12:00:00,65.01,65.18,65.0,65.14,152587.0,64.5601,64.7289,64.5501,64.6892,152587.0
2025-04-25 12:10:00,65.14,65.23,65.1,65.23,85783.0,64.6892,64.7785,64.6494,64.7785,85783.0
2025-04-25 12:20:00,65.23,65.26,65.18,65.23,44128.0,64.7785,64.8083,64.7289,64.7785,44128.0
2025-04-25 12:30:00,65.23,65.32,65.2,65.23,150784.0,64.7785,64.8679,64.7488,64.7785,150784.0
2025-04-25 12:40:00,65.23,65.23,65.12,65.17,37788.0,64.7785,64.7785,64.6693,64.719,37788.0
2025-04-25 12:50:00,65.17,65.17,65.06,65.09,41380.0,64.719,64.719,64.6097,64.6395,41380.0
2025-04-25 13:00:00,65.09,65.15,65.06,65.09,58551.0,64.6395,64.6991,64.6097,64.6395,58551.0
2025-04-25 13:10:00,65.08,65.17,65.07,65.16,29927.0,64.6296,64.719,64.6197,64.709,29927.0
2025-04-25 13:20:00,65.16,65.2,65.13,65.19,47527.0,64.709,64.7488,64.6792,64.7388,47527.0
2025-04-25 13:30:00,65.19,65.26,65.14,65.19,73344.0,64.7388,64.8083,64.6892,64.7388,73344.0
2025-04-25 13:40:00,65.2,65.33,65.17,65.32,47369.0,64.7488,64.8779,64.719,64.8679,47369.0
2025-04-25 13:50:00,65.31,65.32,65.25,65.28,36450.0,64.858,64.8679,64.7984,64.8282,36450.0
2025-04-25 14:00:00,65.29,65.37,65.21,65.37,50777.0,64.8381,64.9176,64.7587,64.9176,50777.0
2025-04-25 14:10:00,65.37,65.41,65.32,65.34,32304.0,64.9176,64.9573,64.8679,64.8878,32304.0
2025-04-25 14:20:00,65.34,65.5,65.33,65.47,41561.0,64.8878,65.0467,64.8779,65.0169,41561.0
2025-04-25 14:30:00,65.46,65.49,65.42,65.45,33106.0,65.007,65.0367,64.9672,64.997,33106.0
2025-04-25 14:40:00,65.45,65.5,65.43,65.45,57172.0,64.997,65.0467,64.9772,64.997,57172.0
2025-04-25 14:50:00,65.45,65.47,65.37,65.38,37785.0,64.997,65.0169,64.9176,64.9275,37785.0
2025-04-25 15:00:00,65.38,65.51,65.38,65.44,37573.0,64.9275,65.0566,64.9275,64.9871,37573.0
2025-04-25 15:10:00,65.43,65.46,65.38,65.42,44380.0,64.9772,65.007,64.9275,64.9672,44380.0
2025-04-25 15:20:00,65.42,65.46,65.34,65.36,53709.0,64.9672,65.007,64.8878,64.9076,53709.0
2025-04-25 15:30:00,65.34,65.41,65.3,65.39,76361.0,64.8878,64.9573,64.8481,64.9374,76361.0
2025-04-25 15:40:00,65.39,65.43,65.34,65.4,87406.0,64.9374,64.9772,64.8878,64.9474,87406.0
2025-04-25 15:50:00,65.41,65.62,65.36,65.57,564616.0,64.9573,65.1658,64.9076,65.1162,564616.0
2025-04-28 09:30:00,65.59,65.74,65.29,65.37,297787.0,65.1361,65.285,64.8381,64.9176,297787.0
2025-04-28 09:40:00,65.38,65.43,64.95,65.03,134998.0,64.9275,64.9772,64.5005,64.5799,134998.0
2025-04-28 09:50:00,65.04,65.09,64.78,64.95,139920.0,64.5899,64.6395,64.3317,64.5005,139920.0
2025-04-28 10:00:00,64.95,65.05,64.77,64.9,157009.0,64.5005,64.5998,64.3217,64.4508,157009.0
2025-04-28 10:10:00,64.89,65.14,64.88,65.14,114281.0,64.4409,64.6892,64.431,64.6892,114281.0
2025-04-28 10:20:00,65.14,65.2,64.95,64.95,88881.0,64.6892,64.7488,64.5005,64.5005,88881.0
2025-04-28 10:30:00,64.96,65.04,64.86,64.99,138144.0,64.5104,64.5899,64.4111,64.5402,138144.0
2025-04-28 10:40:00,65.0,65.09,64.9,65.06,100150.0,64.5501,64.6395,64.4508,64.6097,100150.0
2025-04-28 10:50:00,65.06,65.26,65.03,65.23,85722.0,64.6097,64.8083,64.5799,64.7785,85722.0
2025-04-28 11:00:00,65.23,65.28,65.17,65.24,47130.0,64.7785,64.8282,64.719,64.7885,47130.0
2025-04-28 11:10:00,65.24,65.27,65.18,65.25,47096.0,64.7885,64.8183,64.7289,64.7984,47096.0
2025-04-28 11:20:00,65.25,65.37,65.25,65.36,51499.0,64.7984,64.9176,64.7984,64.9076,51499.0
2025-04-28 11:30:00,65.36,65.38,65.21,65.25,50976.0,64.9076,64.9275,64.7587,64.7984,50976.0
2025-04-28 11:40:00,65.25,65.26,65.07,65.11,64569.0,64.7984,64.8083,64.6197,64.6594,64569.0
2025-04-28 11:50:00,65.11,65.13,64.93,64.96,82904.0,64.6594,64.6792,64.4806,64.5104,82904.0
2025-04-28 12:00:00,64.97,65.11,64.96,65.1,94033.0,64.5203,64.6594,64.5104,64.6494,94033.0
2025-04-28 12:10:00,65.1,65.22,65.09,65.2,96810.0,64.6494,64.7686,64.6395,64.7488,96810.0
2025-04-28 12:20:00,65.2,65.25,65.12,65.14,78014.0,64.7488,64.7984,64.6693,64.6892,78014.0
2025-04-28 12:30:00,65.13,65.15,64.95,65.04,80352.0,64.6792,64.6991,64.5005,64.5899,80352.0
2025-04-28 12:40:00,65.05,65.05,64.98,65.05,54231.0,64.5998,64.5998,64.5303,64.5998,54231.0
2025-04-28 12:50:00,65.05,65.09,64.97,65.05,45309.0,64.5998,64.6395,64.5203,64.5998,45309.0
2025-04-28 13:00:00,65.06,65.16,65.05,65.12,45944.0,64.6097,64.709,64.5998,64.6693,45944.0
2025-04-28 13:10:00,65.11,65.14,65.03,65.07,45633.0,64.6594,64.6892,64.5799,64.6197,45633.0
2025-04-28 13:20:00,65.06,65.08,64.96,65.0,82938.0,64.6097,64.6296,64.5104,64.5501,82938.0
2025-04-28 13:30:00,65.0,65.13,64.94,65.13,57667.0,64.5501,64.6792,64.4906,64.6792,57667.0
2025-04-28 13:40:00,65.12,65.16,65.1,65.11,112492.0,64.6693,64.709,64.6494,64.6594,112492.0
2025-04-28 13:50:00,65.1,65.17,65.09,65.13,38207.0,64.6494,64.719,64.6395,64.6792,38207.0
2025-04-28 14:00:00,65.12,65.16,65.1,65.15,39343.0,64.6693,64.709,64.6494,64.6991,39343.0
2025-04-28 14:10:00,65.15,65.15,65.06,65.08,34593.0,64.6991,64.6991,64.6097,64.6296,34593.0
2025-04-28 14:20:00,65.08,65.23,65.07,65.23,64088.0,64.6296,64.7785,64.6197,64.7785,64088.0
2025-04-28 14:30:00,65.23,65.25,65.1,65.11,38639.0,64.7785,64.7984,64.6494,64.6594,38639.0
2025-04-28 14:40:00,65.1,65.12,65.02,65.05,69481.0,64.6494,64.6693,64.57,64.5998,69481.0
2025-04-28 14:50:00,65.06,65.09,65.03,65.06,70531.0,64.6097,64.6395,64.5799,64.6097,70531.0
2025-04-28 15:00:00,65.05,65.13,65.04,65.1,66140.0,64.5998,64.6792,64.5899,64.6494,66140.0
2025-04-28 15:10:00,65.09,65.16,65.09,65.09,56309.0,64.6395,64.709,64.6395,64.6395,56309.0
2025-04-28 15:20:00,65.09,65.17,65.08,65.12,53998.0,64.6395,64.719,64.6296,64.6693,53998.0
2025-04-28 15:30:00,65.13,65.21,65.08,65.17,106684.0,64.6792,64.7587,64.6296,64.719,106684.0
2025-04-28 15:40:00,65.17,65.22,65.14,65.18,108729.0,64.719,64.7686,64.6892,64.7289,108729.0
2025-04-28 15:50:00,65.18,65.23,65.05,65.08,565949.0,64.7289,64.7785,64.5998,64.6296,565949.0
2025-04-29 09:30:00,65.07,65.08,64.29,65.07,385826.0,64.6197,64.6296,63.8451,64.6197,385826.0
2025-04-29 09:40:00,65.08,65.22,64.94,65.14,90225.0,64.6296,64.7686,64.4906,64.6892,90225.0
2025-04-29 09:50:00,65.15,65.25,65.01,65.12,68592.0,64.6991,64.7984,64.5601,64.6693,68592.0
2025-04-29 10:00:00,65.12,65.32,65.02,65.26,91408.0,64.6693,64.8679,64.57,64.8083,91408.0
2025-04-29 10:10:00,65.26,65.32,65.19,65.31,71870.0,64.8083,64.8679,64.7388,64.858,71870.0
2025-04-29 10:20:00,65.3,65.41,65.15,65.41,72017.0,64.8481,64.9573,64.6991,64.9573,72017.0
2025-04-29 10:30:00,65.4,65.43,65.28,65.29,52368.0,64.9474,64.9772,64.8282,64.8381,52368.0
2025-04-29 10:40:00,65.29,65.43,65.28,65.41,91372.0,64.8381,64.9772,64.8282,64.9573,91372.0
2025-04-29 10:50:00,65.42,65.5,65.36,65.45,89756.0,64.9672,65.0467,64.9076,64.997,89756.0
2025-04-29 11:00:00,65.45,65.53,65.35,65.35,67151.0,64.997,65.0765,64.8977,64.8977,67151.0
2025-04-29 11:10:00,65.34,65.4,65.19,65.2,71901.0,64.8878,64.9474,64.7388,64.7488,71901.0
2025-04-29 11:20:00,65.2,65.3,65.13,65.28,62410.0,64.7488,64.8481,64.6792,64.8282,62410.0
2025-04-29 11:30:00,65.29,65.32,65.14,65.16,61200.0,64.8381,64.8679,64.6892,64.709,61200.0
2025-04-29 11:40:00,65.17,65.26,65.15,65.25,43357.0,64.719,64.8083,64.6991,64.7984,43357.0
2025-04-29 11:50:00,65.24,65.31,65.24,65.25,58502.0,64.7885,64.858,64.7885,64.7984,58502.0
2025-04-29 12:00:00,65.26,65.34,65.21,65.31,53603.0,64.8083,64.8878,64.7587,64.858,53603.0
2025-04-29 12:10:00,65.31,65.36,65.29,65.32,41451.0,64.858,64.9076,64.8381,64.8679,41451.0
2025-04-29 12:20:00,65.32,65.44,65.31,65.44,59647.0,64.8679,64.9871,64.858,64.9871,59647.0
2025-04-29 12:30:00,65.44,65.44,65.29,65.32,52456.0,64.9871,64.9871,64.8381,64.8679,52456.0
2025-04-29 12:40:00,65.31,65.34,65.15,65.16,54776.0,64.858,64.8878,64.6991,64.709,54776.0
2025-04-29 12:50:00,65.17,65.23,65.15,65.2,124049.0,64.719,64.7785,64.6991,64.7488,124049.0
2025-04-29 13:00:00,65.2,65.22,65.15,65.2,43951.0,64.7488,64.7686,64.6991,64.7488,43951.0
2025-04-29 13:10:00,65.2,65.28,65.18,65.28,33644.0,64.7488,64.8282,64.7289,64.8282,33644.0
2025-04-29 13:20:00,65.27,65.29,65.2,65.2,71834.0,64.8183,64.8381,64.7488,64.7488,71834.0
2025-04-29 13:30:00,65.2,65.31,65.18,65.31,106594.0,64.7488,64.858,64.7289,64.858,106594.0
2025-04-29 13:40:00,65.31,65.45,65.3,65.45,117959.0,64.858,64.997,64.8481,64.997,117959.0
2025-04-29 13:50:00,65.45,65.46,65.35,65.38,60430.0,64.997,65.007,64.8977,64.9275,60430.0
2025-04-29 14:00:00,65.38,65.46,65.33,65.41,81646.0,64.9275,65.007,64.8779,64.9573,81646.0
2025-04-29 14:10:00,65.41,65.46,65.35,65.39,96267.0,64.9573,65.007,64.8977,64.9374,96267.0
2025-04-29 14:20:00,65.38,65.39,65.27,65.3,62173.0,64.9275,64.9374,64.8183,64.8481,62173.0
2025-04-29 14:30:00,65.3,65.39,65.28,65.36,57956.0,64.8481,64.9374,64.8282,64.9076,57956.0
2025-04-29 14:40:00,65.37,65.43,65.34,65.35,136552.0,64.9176,64.9772,64.8878,64.8977,136552.0
2025-04-29 14:50:00,65.34,65.4,65.3,65.34,337398.0,64.8878,64.9474,64.8481,64.8878,337398.0
2025-04-29 15:00:00,65.33,65.36,65.19,65.21,195474.0,64.8779,64.9076,64.7388,64.7587,195474.0
2025-04-29 15:10:00,65.22,65.3,65.22,65.3,117103.0,64.7686,64.8481,64.7686,64.8481,117103.0
2025-04-29 15:20:00,65.3,65.32,65.27,65.31,115945.0,64.8481,64.8679,64.8183,64.858,115945.0
2025-04-29 15:30:00,65.31,65.33,65.19,65.2,303737.0,64.858,64.8779,64.7388,64.7488,303737.0
2025-04-29 15:40:00,65.2,65.3,65.14,65.28,258116.0,64.7488,64.8481,64.6892,64.8282,258116.0
2025-04-29 15:50:00,65.28,65.72,65.28,65.58,839746.0,64.8282,65.2652,64.8282,65.1261,839746.0
2025-04-30 09:30:00,68.07,68.72,67.4,68.12,847030.0,67.5989,68.2444,66.9335,67.6485,847030.0
2025-04-30 09:40:00,68.1,68.13,67.39,67.56,346419.0,67.6287,67.6585,66.9236,67.0924,346419.0
2025-04-30 09:50:00,67.56,67.93,67.48,67.82,337810.0,67.0924,67.4599,67.013,67.3506,337810.0
2025-04-30 10:00:00,67.83,67.91,67.53,67.73,243241.0,67.3606,67.44,67.0626,67.2612,243241.0
2025-04-30 10:10:00,67.73,68.08,67.72,68.02,287987.0,67.2612,67.6088,67.2513,67.5492,287987.0
2025-04-30 10:20:00,68.02,68.06,67.86,68.0,309733.0,67.5492,67.589,67.3903,67.5294,309733.0
2025-04-30 10:30:00,68.0,68.33,68.0,68.32,284073.0,67.5294,67.8571,67.5294,67.8472,284073.0
2025-04-30 10:40:00,68.32,68.6,68.25,68.55,218400.0,67.8472,68.1252,67.7776,68.0756,218400.0
2025-04-30 10:50:00,68.54,68.79,68.51,68.68,310685.0,68.0656,68.3139,68.0358,68.2047,310685.0
2025-04-30 11:00:00,68.68,68.71,68.52,68.56,242024.0,68.2047,68.2345,68.0458,68.0855,242024.0
2025-04-30 11:10:00,68.56,68.66,68.47,68.65,184371.0,68.0855,68.1848,67.9961,68.1749,184371.0
2025-04-30 11:20:00,68.65,68.75,68.44,68.48,157613.0,68.1749,68.2742,67.9663,68.0061,157613.0
2025-04-30 11:30:00,68.49,68.56,68.42,68.5,127079.0,68.016,68.0855,67.9465,68.0259,127079.0
2025-04-30 11:40:00,68.5,68.52,68.35,68.46,136716.0,68.0259,68.0458,67.877,67.9862,136716.0
2025-04-30 11:50:00,68.46,68.62,68.38,68.53,164285.0,67.9862,68.1451,67.9067,68.0557,164285.0
2025-04-30 12:00:00,68.53,68.65,68.45,68.58,153608.0,68.0557,68.1749,67.9763,68.1054,153608.0
2025-04-30 12:10:00,68.58,68.6,68.45,68.56,259144.0,68.1054,68.1252,67.9763,68.0855,259144.0
2025-04-30 12:20:00,68.56,68.61,68.42,68.55,158883.0,68.0855,68.1352,67.9465,68.0756,158883.0
2025-04-30 12:30:00,68.53,68.79,68.47,68.75,146224.0,68.0557,68.3139,67.9961,68.2742,146224.0
2025-04-30 12:40:00,68.75,68.86,68.72,68.72,129445.0,68.2742,68.3834,68.2444,68.2444,129445.0
2025-04-30 12:50:00,68.71,68.84,68.7,68.81,72971.0,68.2345,68.3636,68.2245,68.3338,72971.0
2025-04-30 13:00:00,68.81,68.84,68.61,68.62,82679.0,68.3338,68.3636,68.1352,68.1451,82679.0
2025-04-30 13:10:00,68.62,68.63,68.48,68.6,101995.0,68.1451,68.155,68.0061,68.1252,101995.0
2025-04-30 13:20:00,68.6,68.68,68.54,68.66,107313.0,68.1252,68.2047,68.0656,68.1848,107313.0
2025-04-30 13:30:00,68.66,68.8,68.63,68.72,97220.0,68.1848,68.3238,68.155,68.2444,97220.0
2025-04-30 13:40:00,68.72,68.82,68.7,68.73,104905.0,68.2444,68.3437,68.2245,68.2543,104905.0
2025-04-30 13:50:00,68.73,68.75,68.59,68.61,103885.0,68.2543,68.2742,68.1153,68.1352,103885.0
2025-04-30 14:00:00,68.62,68.86,68.54,68.71,176186.0,68.1451,68.3834,68.0656,68.2345,176186.0
2025-04-30 14:10:00,68.71,68.79,68.6,68.61,106903.0,68.2345,68.3139,68.1252,68.1352,106903.0
2025-04-30 14:20:00,68.6,68.63,68.34,68.43,150489.0,68.1252,68.155,67.867,67.9564,150489.0
2025-04-30 14:30:00,68.42,68.47,68.25,68.31,125812.0,67.9465,67.9961,67.7776,67.8372,125812.0
2025-04-30 14:40:00,68.31,68.33,68.21,68.26,125920.0,67.8372,67.8571,67.7379,67.7876,125920.0
2025-04-30 14:50:00,68.26,68.57,68.22,68.35,375084.0,67.7876,68.0954,67.7479,67.877,375084.0
2025-04-30 15:00:00,68.36,68.43,68.29,68.3,158444.0,67.8869,67.9564,67.8174,67.8273,158444.0
2025-04-30 15:10:00,68.31,68.48,68.3,68.4,129421.0,67.8372,68.0061,67.8273,67.9266,129421.0
2025-04-30 15:20:00,68.4,68.5,68.35,68.36,160369.0,67.9266,68.0259,67.877,67.8869,160369.0
2025-04-30 15:30:00,68.36,68.37,68.17,68.2,196483.0,67.8869,67.8968,67.6982,67.728,196483.0
2025-04-30 15:40:00,68.21,68.51,68.18,68.49,248659.0,67.7379,68.0358,67.7081,68.016,248659.0
2025-04-30 15:50:00,68.48,68.54,68.03,68.11,1346366.0,68.0061,68.0656,67.5592,67.6386,1346366.0
2025-05-01 09:30:00,67.21,68.01,66.9,67.88,344682.0,66.7448,67.5393,66.437,67.4102,344682.0
2025-05-01 09:40:00,67.88,68.01,67.66,67.91,215268.0,67.4102,67.5393,67.1917,67.44,215268.0
2025-05-01 09:50:00,67.93,68.16,67.88,68.09,156341.0,67.4599,67.6883,67.4102,67.6188,156341.0
2025-05-01 10:00:00,68.12,68.18,67.77,67.83,189898.0,67.6485,67.7081,67.301,67.3606,189898.0
2025-05-01 10:10:00,67.81,68.03,67.8,67.94,127705.0,67.3407,67.5592,67.3308,67.4698,127705.0
2025-05-01 10:20:00,67.95,68.08,67.89,68.04,104038.0,67.4797,67.6088,67.4201,67.5691,104038.0
2025-05-01 10:30:00,68.04,68.06,67.89,68.06,86948.0,67.5691,67.589,67.4201,67.589,86948.0
2025-05-01 10:40:00,68.06,68.14,67.95,68.07,67773.0,67.589,67.6684,67.4797,67.5989,67773.0
2025-05-01 10:50:00,68.07,68.21,68.05,68.08,74289.0,67.5989,67.7379,67.579,67.6088,74289.0
2025-05-01 11:00:00,68.08,68.16,68.0,68.16,65669.0,67.6088,67.6883,67.5294,67.6883,65669.0
2025-05-01 11:10:00,68.16,68.2,68.08,68.12,71972.0,67.6883,67.728,67.6088,67.6485,71972.0
2025-05-01 11:20:00,68.11,68.18,68.05,68.13,94190.0,67.6386,67.7081,67.579,67.6585,94190.0
2025-05-01 11:30:00,68.12,68.12,67.99,67.99,51617.0,67.6485,67.6485,67.5194,67.5194,51617.0
2025-05-01 11:40:00,67.99,68.02,67.78,67.84,59104.0,67.5194,67.5492,67.3109,67.3705,59104.0
2025-05-01 11:50:00,67.86,67.95,67.83,67.9,147950.0,67.3903,67.4797,67.3606,67.4301,147950.0
2025-05-01 12:00:00,67.89,67.97,67.75,67.94,104525.0,67.4201,67.4996,67.2811,67.4698,104525.0
2025-05-01 12:10:00,67.94,67.94,67.78,67.81,99703.0,67.4698,67.4698,67.3109,67.3407,99703.0
2025-05-01 12:20:00,67.81,67.92,67.76,67.86,109397.0,67.3407,67.4499,67.291,67.3903,109397.0
2025-05-01 12:30:00,67.86,67.95,67.81,67.94,95182.0,67.3903,67.4797,67.3407,67.4698,95182.0
2025-05-01 12:40:00,67.95,67.97,67.87,67.94,95924.0,67.4797,67.4996,67.4003,67.4698,95924.0
2025-05-01 12:50:00,67.94,68.05,67.9,68.02,86178.0,67.4698,67.579,67.4301,67.5492,86178.0
2025-05-01 13:00:00,68.02,68.06,67.95,68.01,101796.0,67.5492,67.589,67.4797,67.5393,101796.0
2025-05-01 13:10:00,68.0,68.06,67.88,68.0,217707.0,67.5294,67.589,67.4102,67.5294,217707.0
2025-05-01 13:20:00,68.0,68.0,67.85,67.9,198816.0,67.5294,67.5294,67.3804,67.4301,198816.0
2025-05-01 13:30:00,67.91,67.97,67.9,67.92,72027.0,67.44,67.4996,67.4301,67.4499,72027.0
2025-05-01 13:40:00,67.92,67.94,67.83,67.86,70523.0,67.4499,67.4698,67.3606,67.3903,70523.0
2025-05-01 13:50:00,67.86,67.88,67.71,67.72,60814.0,67.3903,67.4102,67.2414,67.2513,60814.0
2025-05-01 14:00:00,67.71,67.79,67.7,67.74,63397.0,67.2414,67.3208,67.2315,67.2712,63397.0
2025-05-01 14:10:00,67.73,67.91,67.73,67.84,69625.0,67.2612,67.44,67.2612,67.3705,69625.0
2025-05-01 14:20:00,67.84,67.89,67.76,67.8,70228.0,67.3705,67.4201,67.291,67.3308,70228.0
2025-05-01 14:30:00,67.8,67.83,67.73,67.74,85994.0,67.3308,67.3606,67.2612,67.2712,85994.0
2025-05-01 14:40:00,67.75,67.77,67.66,67.67,62613.0,67.2811,67.301,67.1917,67.2017,62613.0
2025-05-01 14:50:00,67.67,67.71,67.61,67.64,84214.0,67.2017,67.2414,67.1421,67.1719,84214.0
2025-05-01 15:00:00,67.64,67.7,67.57,67.59,74284.0,67.1719,67.2315,67.1024,67.1222,74284.0
2025-05-01 15:10:00,67.59,67.66,67.55,67.66,101613.0,67.1222,67.1917,67.0825,67.1917,101613.0
2025-05-01 15:20:00,67.66,67.71,67.61,67.67,106826.0,67.1917,67.2414,67.1421,67.2017,106826.0
2025-05-01 15:30:00,67.67,67.82,67.67,67.77,198061.0,67.2017,67.3506,67.2017,67.301,198061.0
2025-05-01 15:40:00,67.77,67.95,67.71,67.92,162591.0,67.301,67.4797,67.2414,67.4499,162591.0
2025-05-01 15:50:00,67.92,67.97,67.76,67.88,777302.0,67.4499,67.4996,67.291,67.4102,777302.0
2025-05-02 09:30:00,68.39,68.58,67.69,67.7,232757.0,67.9167,68.1054,67.2215,67.2315,232757.0
2025-05-02 09:40:00,67.71,67.99,67.68,67.92,355854.0,67.2414,67.5194,67.2116,67.4499,355854.0
2025-05-02 09:50:00,67.91,67.91,67.49,67.72,259752.0,67.44,67.44,67.0229,67.2513,259752.0
2025-05-02 10:00:00,67.71,67.93,67.7,67.89,124436.0,67.2414,67.4599,67.2315,67.4201,124436.0
2025-05-02 10:10:00,67.9,68.1,67.89,68.07,112246.0,67.4301,67.6287,67.4201,67.5989,112246.0
2025-05-02 10:20:00,68.05,68.05,67.75,67.75,63152.0,67.579,67.579,67.2811,67.2811,63152.0
2025-05-02 10:30:00,67.75,67.76,67.55,67.72,100758.0,67.2811,67.291,67.0825,67.2513,100758.0
2025-05-02 10:40:00,67.71,67.8,67.7,67.78,29244.0,67.2414,67.3308,67.2315,67.3109,29244.0
2025-05-02 10:50:00,67.78,67.82,67.64,67.7,59337.0,67.3109,67.3506,67.1719,67.2315,59337.0
2025-05-02 11:00:00,67.71,67.72,67.53,67.53,37681.0,67.2414,67.2513,67.0626,67.0626,37681.0
2025-05-02 11:10:00,67.52,67.62,67.46,67.51,51963.0,67.0527,67.152,66.9931,67.0428,51963.0
2025-05-02 11:20:00,67.51,67.56,67.47,67.49,44459.0,67.0428,67.0924,67.003,67.0229,44459.0
2025-05-02 11:30:00,67.5,67.66,67.41,67.63,56465.0,67.0328,67.1917,66.9435,67.1619,56465.0
2025-05-02 11:40:00,67.63,67.67,67.6,67.66,41762.0,67.1619,67.2017,67.1321,67.1917,41762.0
2025-05-02 11:50:00,67.67,67.7,67.58,67.61,29689.0,67.2017,67.2315,67.1123,67.1421,29689.0
2025-05-02 12:00:00,67.62,67.73,67.49,67.5,108639.0,67.152,67.2612,67.0229,67.0328,108639.0
2025-05-02 12:10:00,67.51,67.52,67.36,67.4,30072.0,67.0428,67.0527,66.8938,66.9335,30072.0
2025-05-02 12:20:00,67.4,67.4,67.24,67.27,29707.0,66.9335,66.9335,66.7746,66.8044,29707.0
2025-05-02 12:30:00,67.27,67.38,67.21,67.22,54150.0,66.8044,66.9137,66.7448,66.7548,54150.0
2025-05-02 12:40:00,67.22,67.23,67.11,67.16,44245.0,66.7548,66.7647,66.6455,66.6952,44245.0
2025-05-02 12:50:00,67.16,67.32,67.16,67.31,53887.0,66.6952,66.8541,66.6952,66.8442,53887.0
2025-05-02 13:00:00,67.31,67.46,67.31,67.44,42018.0,66.8442,66.9931,66.8442,66.9733,42018.0
2025-05-02 13:10:00,67.45,67.55,67.4,67.53,65482.0,66.9832,67.0825,66.9335,67.0626,65482.0
2025-05-02 13:20:00,67.53,67.62,67.46,67.5,93714.0,67.0626,67.152,66.9931,67.0328,93714.0
2025-05-02 13:30:00,67.5,67.62,67.44,67.59,65252.0,67.0328,67.152,66.9733,67.1222,65252.0
2025-05-02 13:40:00,67.58,67.69,67.58,67.61,82636.0,67.1123,67.2215,67.1123,67.1421,82636.0
2025-05-02 13:50:00,67.62,67.68,67.6,67.62,45086.0,67.152,67.2116,67.1321,67.152,45086.0
2025-05-02 14:00:00,67.61,67.66,67.55,67.61,36132.0,67.1421,67.1917,67.0825,67.1421,36132.0
2025-05-02 14:10:00,67.61,67.69,67.6,67.68,33697.0,67.1421,67.2215,67.1321,67.2116,33697.0
2025-05-02 14:20:00,67.69,67.73,67.65,67.71,37679.0,67.2215,67.2612,67.1818,67.2414,37679.0
2025-05-02 14:30:00,67.71,67.82,67.7,67.77,72582.0,67.2414,67.3506,67.2315,67.301,72582.0
2025-05-02 14:40:00,67.78,67.81,67.73,67.76,31801.0,67.3109,67.3407,67.2612,67.291,31801.0
2025-05-02 14:50:00,67.76,67.84,67.74,67.81,43031.0,67.291,67.3705,67.2712,67.3407,43031.0
2025-05-02 15:00:00,67.81,67.88,67.8,67.84,47614.0,67.3407,67.4102,67.3308,67.3705,47614.0
2025-05-02 15:10:00,67.84,67.89,67.76,67.83,71317.0,67.3705,67.4201,67.291,67.3606,71317.0
2025-05-02 15:20:00,67.82,67.89,67.78,67.81,75388.0,67.3506,67.4201,67.3109,67.3407,75388.0
2025-05-02 15:30:00,67.8,67.89,67.79,67.83,66421.0,67.3308,67.4201,67.3208,67.3606,66421.0
2025-05-02 15:40:00,67.83,67.88,67.74,67.77,73316.0,67.3606,67.4102,67.2712,67.301,73316.0
2025-05-02 15:50:00,67.76,67.89,67.7,67.73,442186.0,67.291,67.4201,67.2315,67.2612,442186.0
2025-05-05 09:30:00,67.76,67.92,67.24,67.32,169221.0,67.291,67.4499,66.7746,66.8541,169221.0
2025-05-05 09:40:00,67.33,67.39,67.09,67.09,80391.0,66.864,66.9236,66.6257,66.6257,80391.0
2025-05-05 09:50:00,67.08,67.23,67.0,67.01,88253.0,66.6157,66.7647,66.5363,66.5462,88253.0
2025-05-05 10:00:00,67.02,67.33,67.01,67.33,49436.0,66.5562,66.864,66.5462,66.864,49436.0
2025-05-05 10:10:00,67.35,67.49,67.3,67.44,42910.0,66.8839,67.0229,66.8342,66.9733,42910.0
2025-05-05 10:20:00,67.44,67.55,67.38,67.4,48808.0,66.9733,67.0825,66.9137,66.9335,48808.0
2025-05-05 10:30:00,67.4,67.68,67.37,67.67,96539.0,66.9335,67.2116,66.9037,67.2017,96539.0
2025-05-05 10:40:00,67.67,67.75,67.6,67.7,91053.0,67.2017,67.2811,67.1321,67.2315,91053.0
2025-05-05 10:50:00,67.7,67.81,67.69,67.74,48528.0,67.2315,67.3407,67.2215,67.2712,48528.0
2025-05-05 11:00:00,67.75,67.77,67.65,67.66,46852.0,67.2811,67.301,67.1818,67.1917,46852.0
2025-05-05 11:10:00,67.65,67.8,67.65,67.71,73292.0,67.1818,67.3308,67.1818,67.2414,73292.0
2025-05-05 11:20:00,67.71,67.75,67.63,67.65,77038.0,67.2414,67.2811,67.1619,67.1818,77038.0
2025-05-05 11:30:00,67.65,67.71,67.6,67.7,47020.0,67.1818,67.2414,67.1321,67.2315,47020.0
2025-05-05 11:40:00,67.7,67.8,67.66,67.76,37920.0,67.2315,67.3308,67.1917,67.291,37920.0
2025-05-05 11:50:00,67.77,67.8,67.71,67.75,41752.0,67.301,67.3308,67.2414,67.2811,41752.0
2025-05-05 12:00:00,67.76,67.79,67.74,67.77,45172.0,67.291,67.3208,67.2712,67.301,45172.0
2025-05-05 12:10:00,67.78,67.78,67.72,67.73,34821.0,67.3109,67.3109,67.2513,67.2612,34821.0
2025-05-05 12:20:00,67.73,67.82,67.72,67.76,74872.0,67.2612,67.3506,67.2513,67.291,74872.0
2025-05-05 12:30:00,67.76,67.76,67.66,67.69,31730.0,67.291,67.291,67.1917,67.2215,31730.0
2025-05-05 12:40:00,67.69,67.71,67.61,67.65,33925.0,67.2215,67.2414,67.1421,67.1818,33925.0
2025-05-05 12:50:00,67.64,67.65,67.55,67.56,32354.0,67.1719,67.1818,67.0825,67.0924,32354.0
2025-05-05 13:00:00,67.56,67.7,67.54,67.63,71785.0,67.0924,67.2315,67.0726,67.1619,71785.0
2025-05-05 13:10:00,67.63,67.64,67.54,67.55,63765.0,67.1619,67.1719,67.0726,67.0825,63765.0
2025-05-05 13:20:00,67.53,67.53,67.43,67.51,35147.0,67.0626,67.0626,66.9633,67.0428,35147.0
2025-05-05 13:30:00,67.51,67.6,67.47,67.56,53977.0,67.0428,67.1321,67.003,67.0924,53977.0
2025-05-05 13:40:00,67.56,67.73,67.56,67.7,43068.0,67.0924,67.2612,67.0924,67.2315,43068.0
2025-05-05 13:50:00,67.7,67.76,67.66,67.72,41365.0,67.2315,67.291,67.1917,67.2513,41365.0
2025-05-05 14:00:00,67.72,67.77,67.7,67.73,42464.0,67.2513,67.301,67.2315,67.2612,42464.0
2025-05-05 14:10:00,67.72,67.74,67.68,67.73,41194.0,67.2513,67.2712,67.2116,67.2612,41194.0
2025-05-05 14:20:00,67.73,67.82,67.71,67.79,32174.0,67.2612,67.3506,67.2414,67.3208,32174.0
2025-05-05 14:30:00,67.79,67.87,67.77,67.85,37201.0,67.3208,67.4003,67.301,67.3804,37201.0
2025-05-05 14:40:00,67.86,67.86,67.82,67.84,39309.0,67.3903,67.3903,67.3506,67.3705,39309.0
2025-05-05 14:50:00,67.84,67.93,67.82,67.9,57472.0,67.3705,67.4599,67.3506,67.4301,57472.0
2025-05-05 15:00:00,67.89,67.9,67.72,67.8,59005.0,67.4201,67.4301,67.2513,67.3308,59005.0
2025-05-05 15:10:00,67.8,67.84,67.78,67.79,63760.0,67.3308,67.3705,67.3109,67.3208,63760.0
2025-05-05 15:20:00,67.78,67.81,67.69,67.75,125662.0,67.3109,67.3407,67.2215,67.2811,125662.0
2025-05-05 15:30:00,67.76,67.8,67.73,67.76,82855.0,67.291,67.3308,67.2612,67.291,82855.0
2025-05-05 15:40:00,67.76,67.88,67.75,67.84,149859.0,67.291,67.4102,67.2811,67.3705,149859.0
2025-05-05 15:50:00,67.85,67.87,67.66,67.83,473095.0,67.3804,67.4003,67.1917,67.3606,473095.0
2025-05-06 09:30:00,67.83,67.94,67.46,67.47,129015.0,67.3606,67.4698,66.9931,67.003,129015.0
2025-05-06 09:40:00,67.48,67.63,67.44,67.52,59388.0,67.013,67.1619,66.9733,67.0527,59388.0
2025-05-06 09:50:00,67.52,67.61,67.36,67.58,39711.0,67.0527,67.1421,66.8938,67.1123,39711.0
2025-05-06 10:00:00,67.57,67.69,67.53,67.55,56976.0,67.1024,67.2215,67.0626,67.0825,56976.0
2025-05-06 10:10:00,67.56,67.72,67.49,67.66,51795.0,67.0924,67.2513,67.0229,67.1917,51795.0
2025-05-06 10:20:00,67.66,67.77,67.64,67.73,33708.0,67.1917,67.301,67.1719,67.2612,33708.0
2025-05-06 10:30:00,67.73,67.76,67.6,67.63,29515.0,67.2612,67.291,67.1321,67.1619,29515.0
2025-05-06 10:40:00,67.64,67.65,67.56,67.61,57330.0,67.1719,67.1818,67.0924,67.1421,57330.0
2025-05-06 10:50:00,67.59,67.62,67.54,67.61,34305.0,67.1222,67.152,67.0726,67.1421,34305.0
2025-05-06 11:00:00,67.61,67.68,67.56,67.56,67365.0,67.1421,67.2116,67.0924,67.0924,67365.0
2025-05-06 11:10:00,67.57,67.6,67.49,67.52,47422.0,67.1024,67.1321,67.0229,67.0527,47422.0
2025-05-06 11:20:00,67.52,67.54,67.43,67.44,30126.0,67.0527,67.0726,66.9633,66.9733,30126.0
2025-05-06 11:30:00,67.44,67.49,67.42,67.43,32264.0,66.9733,67.0229,66.9534,66.9633,32264.0
2025-05-06 11:40:00,67.43,67.44,67.33,67.36,46726.0,66.9633,66.9733,66.864,66.8938,46726.0
2025-05-06 11:50:00,67.36,67.36,67.28,67.32,54022.0,66.8938,66.8938,66.8144,66.8541,54022.0
2025-05-06 12:00:00,67.33,67.35,67.27,67.29,32838.0,66.864,66.8839,66.8044,66.8243,32838.0
2025-05-06 12:10:00,67.3,67.53,67.3,67.5,46085.0,66.8342,67.0626,66.8342,67.0328,46085.0
2025-05-06 12:20:00,67.51,67.51,67.34,67.36,45720.0,67.0428,67.0428,66.8739,66.8938,45720.0
2025-05-06 12:30:00,67.36,67.42,67.33,67.39,25080.0,66.8938,66.9534,66.864,66.9236,25080.0
2025-05-06 12:40:00,67.39,67.39,67.28,67.38,31646.0,66.9236,66.9236,66.8144,66.9137,31646.0
2025-05-06 12:50:00,67.37,67.51,67.36,67.5,29717.0,66.9037,67.0428,66.8938,67.0328,29717.0
2025-05-06 13:00:00,67.5,67.55,67.45,67.52,52499.0,67.0328,67.0825,66.9832,67.0527,52499.0
2025-05-06 13:10:00,67.52,67.56,67.45,67.52,32355.0,67.0527,67.0924,66.9832,67.0527,32355.0
2025-05-06 13:20:00,67.51,67.52,67.43,67.46,37080.0,67.0428,67.0527,66.9633,66.9931,37080.0
2025-05-06 13:30:00,67.46,67.48,67.43,67.44,25539.0,66.9931,67.013,66.9633,66.9733,25539.0
2025-05-06 13:40:00,67.43,67.44,67.3,67.33,34435.0,66.9633,66.9733,66.8342,66.864,34435.0
2025-05-06 13:50:00,67.32,67.34,67.16,67.18,60157.0,66.8541,66.8739,66.6952,66.7151,60157.0
2025-05-06 14:00:00,67.18,67.4,67.17,67.34,31113.0,66.7151,66.9335,66.7051,66.8739,31113.0
2025-05-06 14:10:00,67.34,67.41,67.32,67.41,20881.0,66.8739,66.9435,66.8541,66.9435,20881.0
2025-05-06 14:20:00,67.41,67.49,67.4,67.47,36290.0,66.9435,67.0229,66.9335,67.003,36290.0
2025-05-06 14:30:00,67.48,67.53,67.46,67.51,29126.0,67.013,67.0626,66.9931,67.0428,29126.0
2025-05-06 14:40:00,67.51,67.54,67.43,67.45,40301.0,67.0428,67.0726,66.9633,66.9832,40301.0
2025-05-06 14:50:00,67.45,67.57,67.43,67.57,45689.0,66.9832,67.1024,66.9633,67.1024,45689.0
2025-05-06 15:00:00,67.56,67.59,67.45,67.49,40953.0,67.0924,67.1222,66.9832,67.0229,40953.0
2025-05-06 15:10:00,67.49,67.51,67.44,67.45,34758.0,67.0229,67.0428,66.9733,66.9832,34758.0
2025-05-06 15:20:00,67.45,67.47,67.43,67.45,44014.0,66.9832,67.003,66.9633,66.9832,44014.0
2025-05-06 15:30:00,67.45,67.54,67.44,67.48,57075.0,66.9832,67.0726,66.9733,67.013,57075.0
2025-05-06 15:40:00,67.48,67.48,67.41,67.44,63168.0,67.013,67.013,66.9435,66.9733,63168.0
2025-05-06 15:50:00,67.44,67.58,67.41,67.48,485727.0,66.9733,67.1123,66.9435,67.013,485727.0
2025-05-07 09:30:00,67.58,67.68,66.98,67.1,204718.0,67.1123,67.2116,66.5164,66.6356,204718.0
2025-05-07 09:40:00,67.1,67.19,67.0,67.11,91495.0,66.6356,66.725,66.5363,66.6455,91495.0
2025-05-07 09:50:00,67.11,67.3,67.1,67.16,58581.0,66.6455,66.8342,66.6356,66.6952,58581.0
2025-05-07 10:00:00,67.19,67.43,67.14,67.29,56880.0,66.725,66.9633,66.6753,66.8243,56880.0
2025-05-07 10:10:00,67.29,67.35,67.21,67.28,58744.0,66.8243,66.8839,66.7448,66.8144,58744.0
2025-05-07 10:20:00,67.28,67.29,67.04,67.05,79965.0,66.8144,66.8243,66.576,66.586,79965.0
2025-05-07 10:30:00,67.06,67.12,67.0,67.07,50965.0,66.5959,66.6555,66.5363,66.6058,50965.0
2025-05-07 10:40:00,67.07,67.21,67.07,67.1,56491.0,66.6058,66.7448,66.6058,66.6356,56491.0
2025-05-07 10:50:00,67.1,67.16,67.08,67.15,45268.0,66.6356,66.6952,66.6157,66.6853,45268.0
2025-05-07 11:00:00,67.15,67.19,67.11,67.14,43568.0,66.6853,66.725,66.6455,66.6753,43568.0
2025-05-07 11:10:00,67.14,67.15,66.99,67.02,78538.0,66.6753,66.6853,66.5264,66.5562,78538.0
2025-05-07 11:20:00,67.03,67.23,66.98,67.21,44108.0,66.5661,66.7647,66.5164,66.7448,44108.0
2025-05-07 11:30:00,67.21,67.29,67.18,67.23,108863.0,66.7448,66.8243,66.7151,66.7647,108863.0
2025-05-07 11:40:00,67.23,67.25,67.04,67.04,33643.0,66.7647,66.7846,66.576,66.576,33643.0
2025-05-07 11:50:00,67.03,67.21,67.03,67.17,49016.0,66.5661,66.7448,66.5661,66.7051,49016.0
2025-05-07 12:00:00,67.17,67.24,67.16,67.23,24312.0,66.7051,66.7746,66.6952,66.7647,24312.0
2025-05-07 12:10:00,67.23,67.32,67.22,67.31,32724.0,66.7647,66.8541,66.7548,66.8442,32724.0
2025-05-07 12:20:00,67.31,67.33,67.25,67.27,30336.0,66.8442,66.864,66.7846,66.8044,30336.0
2025-05-07 12:30:00,67.27,67.36,67.26,67.35,25016.0,66.8044,66.8938,66.7945,66.8839,25016.0
2025-05-07 12:40:00,67.36,67.36,67.32,67.34,22374.0,66.8938,66.8938,66.8541,66.8739,22374.0
2025-05-07 12:50:00,67.34,67.47,67.34,67.46,47119.0,66.8739,67.003,66.8739,66.9931,47119.0
2025-05-07 13:00:00,67.47,67.52,67.45,67.47,41196.0,67.003,67.0527,66.9832,67.003,41196.0
2025-05-07 13:10:00,67.47,67.51,67.46,67.47,45857.0,67.003,67.0428,66.9931,67.003,45857.0
2025-05-07 13:20:00,67.46,67.48,67.42,67.45,46634.0,66.9931,67.013,66.9534,66.9832,46634.0
2025-05-07 13:30:00,67.45,67.46,67.29,67.31,48600.0,66.9832,66.9931,66.8243,66.8442,48600.0
2025-05-07 13:40:00,67.31,67.4,67.28,67.4,30362.0,66.8442,66.9335,66.8144,66.9335,30362.0
2025-05-07 13:50:00,67.4,67.41,67.25,67.25,39918.0,66.9335,66.9435,66.7846,66.7846,39918.0
2025-05-07 14:00:00,67.25,67.31,66.91,66.98,67447.0,66.7846,66.8442,66.4469,66.5164,67447.0
2025-05-07 14:10:00,66.97,67.11,66.91,67.11,73314.0,66.5065,66.6455,66.4469,66.6455,73314.0
2025-05-07 14:20:00,67.11,67.28,67.1,67.2,42417.0,66.6455,66.8144,66.6356,66.7349,42417.0
2025-05-07 14:30:00,67.2,67.46,67.17,67.46,59091.0,66.7349,66.9931,66.7051,66.9931,59091.0
2025-05-07 14:40:00,67.45,67.46,67.18,67.22,52152.0,66.9832,66.9931,66.7151,66.7548,52152.0
2025-05-07 14:50:00,67.23,67.56,67.22,67.51,75390.0,66.7647,67.0924,66.7548,67.0428,75390.0
2025-05-07 15:00:00,67.49,67.54,67.41,67.48,40935.0,67.0229,67.0726,66.9435,67.013,40935.0
2025-05-07 15:10:00,67.47,67.48,67.35,67.45,77650.0,67.003,67.013,66.8839,66.9832,77650.0
2025-05-07 15:20:00,67.45,67.46,67.21,67.27,87624.0,66.9832,66.9931,66.7448,66.8044,87624.0
2025-05-07 15:30:00,67.26,67.33,67.22,67.27,83370.0,66.7945,66.864,66.7548,66.8044,83370.0
2025-05-07 15:40:00,67.28,67.49,67.15,67.19,196517.0,66.8144,67.0229,66.6853,66.725,196517.0
2025-05-07 15:50:00,67.18,67.27,67.05,67.2,440242.0,66.7151,66.8044,66.586,66.7349,440242.0
2025-05-08 09:30:00,67.16,67.35,67.01,67.28,153788.0,66.6952,66.8839,66.5462,66.8144,153788.0
2025-05-08 09:40:00,67.29,67.31,67.03,67.2,77990.0,66.8243,66.8442,66.5661,66.7349,77990.0
2025-05-08 09:50:00,67.18,67.23,67.02,67.02,71633.0,66.7151,66.7647,66.5562,66.5562,71633.0
2025-05-08 10:00:00,67.03,67.04,66.9,66.94,44793.0,66.5661,66.576,66.437,66.4767,44793.0
2025-05-08 10:10:00,66.94,67.05,66.91,67.03,48468.0,66.4767,66.586,66.4469,66.5661,48468.0
2025-05-08 10:20:00,67.03,67.11,66.93,66.94,111748.0,66.5661,66.6455,66.4668,66.4767,111748.0
2025-05-08 10:30:00,66.94,67.0,66.79,66.83,68111.0,66.4767,66.5363,66.3278,66.3675,68111.0
2025-05-08 10:40:00,66.83,66.89,66.8,66.86,68736.0,66.3675,66.4271,66.3377,66.3973,68736.0
2025-05-08 10:50:00,66.87,66.92,66.78,66.84,81766.0,66.4072,66.4569,66.3178,66.3774,81766.0
2025-05-08 11:00:00,66.83,66.85,66.72,66.78,45906.0,66.3675,66.3873,66.2582,66.3178,45906.0
2025-05-08 11:10:00,66.78,66.94,66.75,66.94,30564.0,66.3178,66.4767,66.288,66.4767,30564.0
2025-05-08 11:20:00,66.95,67.07,66.92,67.02,80447.0,66.4866,66.6058,66.4569,66.5562,80447.0
2025-05-08 11:30:00,67.04,67.16,66.97,67.16,41057.0,66.576,66.6952,66.5065,66.6952,41057.0
2025-05-08 11:40:00,67.16,67.39,67.16,67.36,49363.0,66.6952,66.9236,66.6952,66.8938,49363.0
2025-05-08 11:50:00,67.38,67.45,67.34,67.45,42218.0,66.9137,66.9832,66.8739,66.9832,42218.0
2025-05-08 12:00:00,67.45,67.56,67.42,67.44,97512.0,66.9832,67.0924,66.9534,66.9733,97512.0
2025-05-08 12:10:00,67.44,67.46,67.36,67.39,31861.0,66.9733,66.9931,66.8938,66.9236,31861.0
2025-05-08 12:20:00,67.39,67.46,67.39,67.42,40418.0,66.9236,66.9931,66.9236,66.9534,40418.0
2025-05-08 12:30:00,67.43,67.47,67.39,67.44,37862.0,66.9633,67.003,66.9236,66.9733,37862.0
2025-05-08 12:40:00,67.44,67.55,67.41,67.54,66650.0,66.9733,67.0825,66.9435,67.0726,66650.0
2025-05-08 12:50:00,67.53,67.58,67.49,67.55,36271.0,67.0626,67.1123,67.0229,67.0825,36271.0
2025-05-08 13:00:00,67.55,67.57,67.44,67.44,43604.0,67.0825,67.1024,66.9733,66.9733,43604.0
2025-05-08 13:10:00,67.44,67.54,67.43,67.48,34599.0,66.9733,67.0726,66.9633,67.013,34599.0
2025-05-08 13:20:00,67.48,67.49,67.38,67.4,51915.0,67.013,67.0229,66.9137,66.9335,51915.0
2025-05-08 13:30:00,67.4,67.52,67.39,67.48,49867.0,66.9335,67.0527,66.9236,67.013,49867.0
2025-05-08 13:40:00,67.48,67.5,67.41,67.42,44016.0,67.013,67.0328,66.9435,66.9534,44016.0
2025-05-08 13:50:00,67.42,67.46,67.32,67.34,44296.0,66.9534,66.9931,66.8541,66.8739,44296.0
2025-05-08 14:00:00,67.33,67.48,67.32,67.48,38115.0,66.864,67.013,66.8541,67.013,38115.0
2025-05-08 14:10:00,67.48,67.6,67.48,67.53,57823.0,67.013,67.1321,67.013,67.0626,57823.0
2025-05-08 14:20:00,67.53,67.54,67.39,67.41,39470.0,67.0626,67.0726,66.9236,66.9435,39470.0
2025-05-08 14:30:00,67.41,67.5,67.4,67.45,49053.0,66.9435,67.0328,66.9335,66.9832,49053.0
2025-05-08 14:40:00,67.45,67.56,67.45,67.56,35621.0,66.9832,67.0924,66.9832,67.0924,35621.0
2025-05-08 14:50:00,67.56,67.58,67.52,67.53,33512.0,67.0924,67.1123,67.0527,67.0626,33512.0
2025-05-08 15:00:00,67.53,67.55,67.45,67.45,46280.0,67.0626,67.0825,66.9832,66.9832,46280.0
2025-05-08 15:10:00,67.45,67.56,67.44,67.56,56236.0,66.9832,67.0924,66.9733,67.0924,56236.0
2025-05-08 15:20:00,67.56,67.6,67.5,67.52,73071.0,67.0924,67.1321,67.0328,67.0527,73071.0
2025-05-08 15:30:00,67.52,67.56,67.45,67.45,59250.0,67.0527,67.0924,66.9832,66.9832,59250.0
2025-05-08 15:40:00,67.45,67.48,67.3,67.34,79092.0,66.9832,67.013,66.8342,66.8739,79092.0
2025-05-08 15:50:00,67.36,67.36,67.12,67.23,393066.0,66.8938,66.8938,66.6555,66.7647,393066.0
2025-05-09 09:30:00,66.93,66.96,66.53,66.65,163988.0,66.4668,66.4966,66.0696,66.1887,163988.0
2025-05-09 09:40:00,66.67,66.73,66.53,66.65,51068.0,66.2086,66.2682,66.0696,66.1887,51068.0
2025-05-09 09:50:00,66.66,66.81,66.58,66.59,74526.0,66.1987,66.3476,66.1192,66.1291,74526.0
2025-05-09 10:00:00,66.59,66.75,66.58,66.7,97337.0,66.1291,66.288,66.1192,66.2384,97337.0
2025-05-09 10:10:00,66.69,66.8,66.63,66.75,51503.0,66.2284,66.3377,66.1689,66.288,51503.0
2025-05-09 10:20:00,66.74,66.97,66.72,66.96,50019.0,66.2781,66.5065,66.2582,66.4966,50019.0
2025-05-09 10:30:00,66.96,67.02,66.86,67.02,95902.0,66.4966,66.5562,66.3973,66.5562,95902.0
2025-05-09 10:40:00,67.02,67.11,66.84,66.86,105742.0,66.5562,66.6455,66.3774,66.3973,105742.0
2025-05-09 10:50:00,66.86,66.87,66.65,66.66,59041.0,66.3973,66.4072,66.1887,66.1987,59041.0
2025-05-09 11:00:00,66.67,66.76,66.66,66.69,37192.0,66.2086,66.298,66.1987,66.2284,37192.0
2025-05-09 11:10:00,66.69,66.75,66.64,66.67,58202.0,66.2284,66.288,66.1788,66.2086,58202.0
2025-05-09 11:20:00,66.66,66.69,66.58,66.65,48866.0,66.1987,66.2284,66.1192,66.1887,48866.0
2025-05-09 11:30:00,66.66,66.74,66.59,66.7,67998.0,66.1987,66.2781,66.1291,66.2384,67998.0
2025-05-09 11:40:00,66.7,66.74,66.67,66.73,115217.0,66.2384,66.2781,66.2086,66.2682,115217.0
2025-05-09 11:50:00,66.72,66.83,66.71,66.79,44114.0,66.2582,66.3675,66.2483,66.3278,44114.0
2025-05-09 12:00:00,66.78,66.87,66.69,66.86,111093.0,66.3178,66.4072,66.2284,66.3973,111093.0
2025-05-09 12:10:00,66.87,67.0,66.84,66.88,101991.0,66.4072,66.5363,66.3774,66.4171,101991.0
2025-05-09 12:20:00,66.87,66.88,66.74,66.75,43369.0,66.4072,66.4171,66.2781,66.288,43369.0
2025-05-09 12:30:00,66.74,66.75,66.59,66.61,47344.0,66.2781,66.288,66.1291,66.149,47344.0
2025-05-09 12:40:00,66.59,66.63,66.52,66.55,56565.0,66.1291,66.1689,66.0596,66.0894,56565.0
2025-05-09 12:50:00,66.54,66.54,66.42,66.47,40281.0,66.0795,66.0795,65.9603,66.01,40281.0
2025-05-09 13:00:00,66.46,66.49,66.41,66.49,33136.0,66.0,66.0298,65.9504,66.0298,33136.0
2025-05-09 13:10:00,66.5,66.78,66.49,66.75,148541.0,66.0398,66.3178,66.0298,66.288,148541.0
2025-05-09 13:20:00,66.75,66.77,66.62,66.7,78347.0,66.288,66.3079,66.1589,66.2384,78347.0
2025-05-09 13:30:00,66.69,66.71,66.62,66.66,44538.0,66.2284,66.2483,66.1589,66.1987,44538.0
2025-05-09 13:40:00,66.66,66.78,66.65,66.73,49877.0,66.1987,66.3178,66.1887,66.2682,49877.0
2025-05-09 13:50:00,66.73,66.8,66.71,66.8,24204.0,66.2682,66.3377,66.2483,66.3377,24204.0
2025-05-09 14:00:00,66.8,66.82,66.68,66.68,35391.0,66.3377,66.3575,66.2185,66.2185,35391.0
2025-05-09 14:10:00,66.67,66.76,66.67,66.7,31289.0,66.2086,66.298,66.2086,66.2384,31289.0
2025-05-09 14:20:00,66.7,66.78,66.7,66.73,31519.0,66.2384,66.3178,66.2384,66.2682,31519.0
2025-05-09 14:30:00,66.73,66.81,66.72,66.73,33121.0,66.2682,66.3476,66.2582,66.2682,33121.0
2025-05-09 14:40:00,66.73,66.78,66.73,66.78,31866.0,66.2682,66.3178,66.2682,66.3178,31866.0
2025-05-09 14:50:00,66.78,66.8,66.71,66.73,31257.0,66.3178,66.3377,66.2483,66.2682,31257.0
2025-05-09 15:00:00,66.73,66.82,66.72,66.78,49193.0,66.2682,66.3575,66.2582,66.3178,49193.0
2025-05-09 15:10:00,66.78,66.78,66.67,66.74,109143.0,66.3178,66.3178,66.2086,66.2781,109143.0
2025-05-09 15:20:00,66.74,66.74,66.65,66.67,47815.0,66.2781,66.2781,66.1887,66.2086,47815.0
2025-05-09 15:30:00,66.67,66.67,66.46,66.51,192750.0,66.2086,66.2086,66.0,66.0497,192750.0
2025-05-09 15:40:00,66.51,66.63,66.43,66.44,111612.0,66.0497,66.1689,65.9702,65.9802,111612.0
2025-05-09 15:50:00,66.44,66.48,66.31,66.37,408925.0,65.9802,66.0199,65.8511,65.9107,408925.0
2025-05-12 09:30:00,66.2,66.64,65.75,66.64,384161.0,65.7418,66.1788,65.2949,66.1788,384161.0
2025-05-12 09:40:00,66.65,66.66,66.28,66.28,225404.0,66.1887,66.1987,65.8213,65.8213,225404.0
2025-05-12 09:50:00,66.27,66.35,66.15,66.19,101221.0,65.8114,65.8908,65.6922,65.7319,101221.0
2025-05-12 10:00:00,66.17,66.18,65.74,65.76,199017.0,65.712,65.722,65.285,65.3049,199017.0
2025-05-12 10:10:00,65.77,65.89,65.67,65.87,207038.0,65.3148,65.434,65.2155,65.4141,207038.0
2025-05-12 10:20:00,65.89,65.9,65.59,65.63,89035.0,65.434,65.4439,65.1361,65.1758,89035.0
2025-05-12 10:30:00,65.64,65.83,65.57,65.83,86619.0,65.1857,65.3744,65.1162,65.3744,86619.0
2025-05-12 10:40:00,65.83,65.96,65.77,65.89,70233.0,65.3744,65.5035,65.3148,65.434,70233.0
2025-05-12 10:50:00,65.89,65.97,65.78,65.78,63622.0,65.434,65.5134,65.3247,65.3247,63622.0
2025-05-12 11:00:00,65.77,65.84,65.64,65.66,73501.0,65.3148,65.3843,65.1857,65.2056,73501.0
2025-05-12 11:10:00,65.67,65.8,65.64,65.75,65194.0,65.2155,65.3446,65.1857,65.2949,65194.0
2025-05-12 11:20:00,65.75,65.76,65.61,65.69,95287.0,65.2949,65.3049,65.1559,65.2354,95287.0
2025-05-12 11:30:00,65.67,65.72,65.48,65.52,39671.0,65.2155,65.2652,65.0268,65.0665,39671.0
2025-05-12 11:40:00,65.52,65.54,65.42,65.44,46372.0,65.0665,65.0864,64.9672,64.9871,46372.0
2025-05-12 11:50:00,65.44,65.47,65.36,65.41,64187.0,64.9871,65.0169,64.9076,64.9573,64187.0
2025-05-12 12:00:00,65.41,65.45,65.35,65.45,47606.0,64.9573,64.997,64.8977,64.997,47606.0
2025-05-12 12:10:00,65.44,65.54,65.4,65.5,69198.0,64.9871,65.0864,64.9474,65.0467,69198.0
2025-05-12 12:20:00,65.48,65.62,65.48,65.56,44738.0,65.0268,65.1658,65.0268,65.1063,44738.0
2025-05-12 12:30:00,65.57,65.58,65.46,65.54,29745.0,65.1162,65.1261,65.007,65.0864,29745.0
2025-05-12 12:40:00,65.54,65.61,65.53,65.58,43624.0,65.0864,65.1559,65.0765,65.1261,43624.0
2025-05-12 12:50:00,65.56,65.67,65.53,65.65,29593.0,65.1063,65.2155,65.0765,65.1956,29593.0
2025-05-12 13:00:00,65.65,65.72,65.56,65.68,52356.0,65.1956,65.2652,65.1063,65.2254,52356.0
2025-05-12 13:10:00,65.68,65.73,65.54,65.62,60030.0,65.2254,65.2751,65.0864,65.1658,60030.0
2025-05-12 13:20:00,65.61,65.61,65.46,65.46,47783.0,65.1559,65.1559,65.007,65.007,47783.0
2025-05-12 13:30:00,65.47,65.63,65.46,65.61,41133.0,65.0169,65.1758,65.007,65.1559,41133.0
2025-05-12 13:40:00,65.6,65.61,65.54,65.55,47157.0,65.146,65.1559,65.0864,65.0963,47157.0
2025-05-12 13:50:00,65.56,65.57,65.49,65.52,41973.0,65.1063,65.1162,65.0367,65.0665,41973.0
2025-05-12 14:00:00,65.52,65.71,65.51,65.71,56203.0,65.0665,65.2552,65.0566,65.2552,56203.0
2025-05-12 14:10:00,65.7,65.7,65.55,65.61,37455.0,65.2453,65.2453,65.0963,65.1559,37455.0
2025-05-12 14:20:00,65.61,65.63,65.51,65.51,24496.0,65.1559,65.1758,65.0566,65.0566,24496.0
2025-05-12 14:30:00,65.51,65.64,65.5,65.62,39032.0,65.0566,65.1857,65.0467,65.1658,39032.0
2025-05-12 14:40:00,65.62,65.68,65.59,65.63,47660.0,65.1658,65.2254,65.1361,65.1758,47660.0
2025-05-12 14:50:00,65.63,65.69,65.59,65.66,31808.0,65.1758,65.2354,65.1361,65.2056,31808.0
2025-05-12 15:00:00,65.66,65.72,65.63,65.7,58646.0,65.2056,65.2652,65.1758,65.2453,58646.0
2025-05-12 15:10:00,65.7,65.72,65.61,65.67,109764.0,65.2453,65.2652,65.1559,65.2155,109764.0
2025-05-12 15:20:00,65.67,65.74,65.65,65.72,96276.0,65.2155,65.285,65.1956,65.2652,96276.0
2025-05-12 15:30:00,65.72,65.76,65.7,65.72,78907.0,65.2652,65.3049,65.2453,65.2652,78907.0
2025-05-12 15:40:00,65.72,65.72,65.58,65.62,108898.0,65.2652,65.2652,65.1261,65.1658,108898.0
2025-05-12 15:50:00,65.62,65.86,65.58,65.84,461211.0,65.1658,65.4042,65.1261,65.3843,461211.0
2025-05-13 09:30:00,65.37,65.44,64.7,64.85,251828.0,64.9176,64.9871,64.2522,64.4012,251828.0
2025-05-13 09:40:00,64.85,64.85,64.19,64.19,153660.0,64.4012,64.4012,63.7457,63.7457,153660.0
2025-05-13 09:50:00,64.19,64.24,64.05,64.08,157435.0,63.7457,63.7954,63.6067,63.6365,157435.0
2025-05-13 10:00:00,64.07,64.18,63.86,64.17,250785.0,63.6266,63.7358,63.418,63.7259,250785.0
2025-05-13 10:10:00,64.19,64.48,64.19,64.37,142439.0,63.7457,64.0337,63.7457,63.9245,142439.0
2025-05-13 10:20:00,64.37,64.51,64.29,64.3,181372.0,63.9245,64.0635,63.8451,63.855,181372.0
2025-05-13 10:30:00,64.31,64.37,64.16,64.26,116068.0,63.8649,63.9245,63.716,63.8153,116068.0
2025-05-13 10:40:00,64.26,64.41,64.25,64.32,149220.0,63.8153,63.9642,63.8053,63.8748,149220.0
2025-05-13 10:50:00,64.34,64.41,64.29,64.33,89972.0,63.8947,63.9642,63.8451,63.8848,89972.0
2025-05-13 11:00:00,64.33,64.34,64.23,64.3,133274.0,63.8848,63.8947,63.7855,63.855,133274.0
2025-05-13 11:10:00,64.3,64.31,64.03,64.08,185359.0,63.855,63.8649,63.5869,63.6365,185359.0
2025-05-13 11:20:00,64.09,64.2,64.08,64.09,104866.0,63.6464,63.7557,63.6365,63.6464,104866.0
2025-05-13 11:30:00,64.09,64.12,63.95,63.96,86704.0,63.6464,63.6762,63.5074,63.5173,86704.0
2025-05-13 11:40:00,63.96,64.0,63.68,63.75,96078.0,63.5173,63.5571,63.2393,63.3088,96078.0
2025-05-13 11:50:00,63.74,63.9,63.63,63.87,227444.0,63.2989,63.4578,63.1896,63.428,227444.0
2025-05-13 12:00:00,63.87,63.91,63.59,63.65,170530.0,63.428,63.4677,63.1499,63.2095,170530.0
2025-05-13 12:10:00,63.65,63.75,63.6,63.62,185159.0,63.2095,63.3088,63.1598,63.1797,185159.0
2025-05-13 12:20:00,63.62,63.64,63.5,63.57,192246.0,63.1797,63.1996,63.0605,63.13,192246.0
2025-05-13 12:30:00,63.57,63.79,63.56,63.71,184493.0,63.13,63.3485,63.1201,63.2691,184493.0
2025-05-13 12:40:00,63.71,63.72,63.5,63.51,163204.0,63.2691,63.279,63.0605,63.0705,163204.0
2025-05-13 12:50:00,63.51,63.68,63.46,63.67,185406.0,63.0705,63.2393,63.0208,63.2293,185406.0
2025-05-13 13:00:00,63.67,63.91,63.66,63.85,115224.0,63.2293,63.4677,63.2194,63.4081,115224.0
2025-05-13 13:10:00,63.85,63.96,63.82,63.88,102857.0,63.4081,63.5173,63.3783,63.4379,102857.0
2025-05-13 13:20:00,63.89,64.1,63.89,64.09,67878.0,63.4478,63.6564,63.4478,63.6464,67878.0
2025-05-13 13:30:00,64.09,64.19,64.05,64.11,69802.0,63.6464,63.7457,63.6067,63.6663,69802.0
2025-05-13 13:40:00,64.1,64.17,63.92,63.93,69856.0,63.6564,63.7259,63.4776,63.4875,69856.0
2025-05-13 13:50:00,63.95,64.03,63.91,63.92,153537.0,63.5074,63.5869,63.4677,63.4776,153537.0
2025-05-13 14:00:00,63.93,64.12,63.89,64.04,225837.0,63.4875,63.6762,63.4478,63.5968,225837.0
2025-05-13 14:10:00,64.03,64.04,63.85,63.87,65077.0,63.5869,63.5968,63.4081,63.428,65077.0
2025-05-13 14:20:00,63.87,63.92,63.73,63.74,51378.0,63.428,63.4776,63.2889,63.2989,51378.0
2025-05-13 14:30:00,63.75,63.79,63.73,63.78,45417.0,63.3088,63.3485,63.2889,63.3386,45417.0
2025-05-13 14:40:00,63.78,64.08,63.75,64.05,258207.0,63.3386,63.6365,63.3088,63.6067,258207.0
2025-05-13 14:50:00,64.06,64.27,64.05,64.27,212599.0,63.6166,63.8252,63.6067,63.8252,212599.0
2025-05-13 15:00:00,64.26,64.44,64.25,64.42,130957.0,63.8153,63.994,63.8053,63.9742,130957.0
2025-05-13 15:10:00,64.42,64.44,64.25,64.26,95628.0,63.9742,63.994,63.8053,63.8153,95628.0
2025-05-13 15:20:00,64.26,64.47,64.25,64.45,134457.0,63.8153,64.0238,63.8053,64.0039,134457.0
2025-05-13 15:30:00,64.45,64.56,64.39,64.55,224438.0,64.0039,64.1132,63.9444,64.1033,224438.0
2025-05-13 15:40:00,64.54,64.55,64.41,64.45,160959.0,64.0933,64.1033,63.9642,64.0039,160959.0
2025-05-13 15:50:00,64.45,64.5,64.1,64.14,545908.0,64.0039,64.0536,63.6564,63.6961,545908.0
2025-05-14 09:30:00,63.89,63.98,63.44,63.58,342704.0,63.4478,63.5372,63.0009,63.14,342704.0
2025-05-14 09:40:00,63.58,63.87,63.55,63.79,139258.0,63.14,63.428,63.1102,63.3485,139258.0
2025-05-14 09:50:00,63.8,64.07,63.75,63.99,132982.0,63.3584,63.6266,63.3088,63.5471,132982.0
2025-05-14 10:00:00,63.98,64.04,63.67,63.71,140629.0,63.5372,63.5968,63.2293,63.2691,140629.0
2025-05-14 10:10:00,63.71,63.73,63.56,63.59,132504.0,63.2691,63.2889,63.1201,63.1499,132504.0
2025-05-14 10:20:00,63.58,63.64,63.46,63.56,121714.0,63.14,63.1996,63.0208,63.1201,121714.0
2025-05-14 10:30:00,63.57,63.7,63.55,63.66,120488.0,63.13,63.2591,63.1102,63.2194,120488.0
2025-05-14 10:40:00,63.67,63.8,63.52,63.59,179509.0,63.2293,63.3584,63.0804,63.1499,179509.0
2025-05-14 10:50:00,63.58,63.67,63.53,63.57,73756.0,63.14,63.2293,63.0903,63.13,73756.0
2025-05-14 11:00:00,63.56,63.58,63.43,63.45,65512.0,63.1201,63.14,62.991,63.0109,65512.0
2025-05-14 11:10:00,63.45,63.65,63.44,63.65,78635.0,63.0109,63.2095,63.0009,63.2095,78635.0
2025-05-14 11:20:00,63.66,63.73,63.64,63.68,67645.0,63.2194,63.2889,63.1996,63.2393,67645.0
2025-05-14 11:30:00,63.7,63.76,63.65,63.75,60821.0,63.2591,63.3187,63.2095,63.3088,60821.0
2025-05-14 11:40:00,63.75,63.78,63.65,63.67,59009.0,63.3088,63.3386,63.2095,63.2293,59009.0
2025-05-14 11:50:00,63.66,63.77,63.65,63.75,50854.0,63.2194,63.3287,63.2095,63.3088,50854.0
2025-05-14 12:00:00,63.75,63.85,63.73,63.84,48842.0,63.3088,63.4081,63.2889,63.3982,48842.0
2025-05-14 12:10:00,63.84,63.84,63.72,63.72,89122.0,63.3982,63.3982,63.279,63.279,89122.0
2025-05-14 12:20:00,63.72,63.72,63.51,63.55,70317.0,63.279,63.279,63.0705,63.1102,70317.0
2025-05-14 12:30:00,63.55,63.62,63.52,63.54,61528.0,63.1102,63.1797,63.0804,63.1002,61528.0
2025-05-14 12:40:00,63.53,63.66,63.48,63.66,53066.0,63.0903,63.2194,63.0407,63.2194,53066.0
2025-05-14 12:50:00,63.65,63.7,63.62,63.67,53261.0,63.2095,63.2591,63.1797,63.2293,53261.0
2025-05-14 13:00:00,63.67,63.78,63.65,63.77,61116.0,63.2293,63.3386,63.2095,63.3287,61116.0
2025-05-14 13:10:00,63.76,63.8,63.7,63.75,64423.0,63.3187,63.3584,63.2591,63.3088,64423.0
2025-05-14 13:20:00,63.75,63.81,63.74,63.74,71449.0,63.3088,63.3684,63.2989,63.2989,71449.0
2025-05-14 13:30:00,63.74,63.75,63.66,63.71,48634.0,63.2989,63.3088,63.2194,63.2691,48634.0
2025-05-14 13:40:00,63.7,63.73,63.61,63.62,45889.0,63.2591,63.2889,63.1698,63.1797,45889.0
2025-05-14 13:50:00,63.62,63.77,63.61,63.74,54380.0,63.1797,63.3287,63.1698,63.2989,54380.0
2025-05-14 14:00:00,63.74,63.9,63.74,63.84,58570.0,63.2989,63.4578,63.2989,63.3982,58570.0
2025-05-14 14:10:00,63.85,63.86,63.75,63.78,54620.0,63.4081,63.418,63.3088,63.3386,54620.0
2025-05-14 14:20:00,63.78,63.87,63.77,63.82,39756.0,63.3386,63.428,63.3287,63.3783,39756.0
2025-05-14 14:30:00,63.81,63.92,63.79,63.88,53617.0,63.3684,63.4776,63.3485,63.4379,53617.0
2025-05-14 14:40:00,63.87,63.91,63.78,63.79,49589.0,63.428,63.4677,63.3386,63.3485,49589.0
2025-05-14 14:50:00,63.79,63.83,63.78,63.82,45548.0,63.3485,63.3882,63.3386,63.3783,45548.0
2025-05-14 15:00:00,63.82,63.85,63.77,63.83,76616.0,63.3783,63.4081,63.3287,63.3882,76616.0
2025-05-14 15:10:00,63.82,63.9,63.8,63.86,64535.0,63.3783,63.4578,63.3584,63.418,64535.0
2025-05-14 15:20:00,63.86,63.88,63.79,63.85,87019.0,63.418,63.4379,63.3485,63.4081,87019.0
2025-05-14 15:30:00,63.85,63.88,63.76,63.81,109472.0,63.4081,63.4379,63.3187,63.3684,109472.0
2025-05-14 15:40:00,63.82,63.84,63.71,63.79,136306.0,63.3783,63.3982,63.2691,63.3485,136306.0
2025-05-14 15:50:00,63.79,63.82,63.5,63.56,594866.0,63.3485,63.3783,63.0605,63.1201,594866.0
2025-05-15 09:30:00,63.96,64.28,63.8,64.28,255814.0,63.5173,63.8351,63.3584,63.8351,255814.0
2025-05-15 09:40:00,64.28,64.53,64.15,64.53,113655.0,63.8351,64.0834,63.706,64.0834,113655.0
2025-05-15 09:50:00,64.51,64.73,64.49,64.66,148364.0,64.0635,64.282,64.0437,64.2125,148364.0
2025-05-15 10:00:00,64.66,64.74,64.62,64.71,109469.0,64.2125,64.2919,64.1728,64.2621,109469.0
2025-05-15 10:10:00,64.69,64.82,64.65,64.69,119833.0,64.2423,64.3714,64.2026,64.2423,119833.0
2025-05-15 10:20:00,64.69,64.69,64.54,64.64,97414.0,64.2423,64.2423,64.0933,64.1926,97414.0
2025-05-15 10:30:00,64.63,64.93,64.62,64.92,160625.0,64.1827,64.4806,64.1728,64.4707,160625.0
2025-05-15 10:40:00,64.93,64.95,64.73,64.81,107403.0,64.4806,64.5005,64.282,64.3615,107403.0
2025-05-15 10:50:00,64.81,64.91,64.8,64.85,79966.0,64.3615,64.4608,64.3515,64.4012,79966.0
2025-05-15 11:00:00,64.85,64.94,64.81,64.82,162922.0,64.4012,64.4906,64.3615,64.3714,162922.0
2025-05-15 11:10:00,64.83,64.99,64.82,64.97,55189.0,64.3813,64.5402,64.3714,64.5203,55189.0
2025-05-15 11:20:00,64.98,65.06,64.92,64.92,68124.0,64.5303,64.6097,64.4707,64.4707,68124.0
2025-05-15 11:30:00,64.94,65.03,64.93,64.94,78510.0,64.4906,64.5799,64.4806,64.4906,78510.0
2025-05-15 11:40:00,64.94,65.0,64.87,64.88,93173.0,64.4906,64.5501,64.421,64.431,93173.0
2025-05-15 11:50:00,64.89,64.9,64.77,64.85,83163.0,64.4409,64.4508,64.3217,64.4012,83163.0
2025-05-15 12:00:00,64.85,64.98,64.82,64.95,70743.0,64.4012,64.5303,64.3714,64.5005,70743.0
2025-05-15 12:10:00,64.95,65.02,64.89,64.89,91981.0,64.5005,64.57,64.4409,64.4409,91981.0
2025-05-15 12:20:00,64.9,64.99,64.81,64.81,73421.0,64.4508,64.5402,64.3615,64.3615,73421.0
2025-05-15 12:30:00,64.81,64.83,64.7,64.7,46579.0,64.3615,64.3813,64.2522,64.2522,46579.0
2025-05-15 12:40:00,64.71,64.76,64.69,64.72,51713.0,64.2621,64.3118,64.2423,64.2721,51713.0
2025-05-15 12:50:00,64.72,64.84,64.69,64.84,44477.0,64.2721,64.3912,64.2423,64.3912,44477.0
2025-05-15 13:00:00,64.83,64.91,64.81,64.86,73265.0,64.3813,64.4608,64.3615,64.4111,73265.0
2025-05-15 13:10:00,64.86,64.87,64.79,64.86,64082.0,64.4111,64.421,64.3416,64.4111,64082.0
2025-05-15 13:20:00,64.85,64.91,64.75,64.76,55673.0,64.4012,64.4608,64.3019,64.3118,55673.0
2025-05-15 13:30:00,64.76,64.79,64.69,64.7,85074.0,64.3118,64.3416,64.2423,64.2522,85074.0
2025-05-15 13:40:00,64.7,64.76,64.66,64.75,66783.0,64.2522,64.3118,64.2125,64.3019,66783.0
2025-05-15 13:50:00,64.75,64.76,64.66,64.68,80795.0,64.3019,64.3118,64.2125,64.2324,80795.0
2025-05-15 14:00:00,64.69,64.69,64.47,64.48,90346.0,64.2423,64.2423,64.0238,64.0337,90346.0
2025-05-15 14:10:00,64.48,64.55,64.44,64.54,68699.0,64.0337,64.1033,63.994,64.0933,68699.0
2025-05-15 14:20:00,64.55,64.6,64.47,64.5,84204.0,64.1033,64.1529,64.0238,64.0536,84204.0
2025-05-15 14:30:00,64.49,64.61,64.49,64.58,73485.0,64.0437,64.1628,64.0437,64.133,73485.0
2025-05-15 14:40:00,64.58,64.68,64.57,64.67,73341.0,64.133,64.2324,64.1231,64.2224,73341.0
2025-05-15 14:50:00,64.68,64.78,64.66,64.77,109622.0,64.2324,64.3317,64.2125,64.3217,109622.0
2025-05-15 15:00:00,64.77,64.89,64.76,64.89,122153.0,64.3217,64.4409,64.3118,64.4409,122153.0
2025-05-15 15:10:00,64.89,64.97,64.85,64.95,119621.0,64.4409,64.5203,64.4012,64.5005,119621.0
2025-05-15 15:20:00,64.95,65.06,64.95,65.03,110168.0,64.5005,64.6097,64.5005,64.5799,110168.0
2025-05-15 15:30:00,65.03,65.08,64.94,64.98,160583.0,64.5799,64.6296,64.4906,64.5303,160583.0
2025-05-15 15:40:00,64.98,65.1,64.95,65.07,150124.0,64.5303,64.6494,64.5005,64.6197,150124.0
2025-05-15 15:50:00,65.07,65.18,65.06,65.13,523778.0,64.6197,64.7289,64.6097,64.6792,523778.0
2025-05-16 09:30:00,65.34,65.39,64.39,64.58,829092.0,64.8878,64.9374,63.9444,64.133,829092.0
2025-05-16 09:40:00,64.6,64.75,64.57,64.69,117979.0,64.1529,64.3019,64.1231,64.2423,117979.0
2025-05-16 09:50:00,64.69,64.76,64.5,64.52,182702.0,64.2423,64.3118,64.0536,64.0735,182702.0
2025-05-16 10:00:00,64.51,64.62,64.33,64.59,120038.0,64.0635,64.1728,63.8848,64.143,120038.0
2025-05-16 10:10:00,64.59,64.66,64.49,64.52,102435.0,64.143,64.2125,64.0437,64.0735,102435.0
2025-05-16 10:20:00,64.52,64.63,64.51,64.56,141180.0,64.0735,64.1827,64.0635,64.1132,141180.0
2025-05-16 10:30:00,64.56,64.69,64.54,64.68,155598.0,64.1132,64.2423,64.0933,64.2324,155598.0
2025-05-16 10:40:00,64.69,64.8,64.6,64.61,130323.0,64.2423,64.3515,64.1529,64.1628,130323.0
2025-05-16 10:50:00,64.6,64.63,64.54,64.56,77275.0,64.1529,64.1827,64.0933,64.1132,77275.0
2025-05-16 11:00:00,64.56,64.7,64.56,64.59,65150.0,64.1132,64.2522,64.1132,64.143,65150.0
2025-05-16 11:10:00,64.59,64.74,64.55,64.74,200970.0,64.143,64.2919,64.1033,64.2919,200970.0
2025-05-16 11:20:00,64.73,64.75,64.67,64.74,97469.0,64.282,64.3019,64.2224,64.2919,97469.0
2025-05-16 11:30:00,64.73,64.74,64.62,64.7,147044.0,64.282,64.2919,64.1728,64.2522,147044.0
2025-05-16 11:40:00,64.7,64.84,64.67,64.83,80656.0,64.2522,64.3912,64.2224,64.3813,80656.0
2025-05-16 11:50:00,64.83,64.9,64.82,64.84,81067.0,64.3813,64.4508,64.3714,64.3912,81067.0
2025-05-16 12:00:00,64.84,64.97,64.83,64.94,55688.0,64.3912,64.5203,64.3813,64.4906,55688.0
2025-05-16 12:10:00,64.94,65.03,64.92,64.95,79771.0,64.4906,64.5799,64.4707,64.5005,79771.0
2025-05-16 12:20:00,64.95,65.03,64.91,65.02,57908.0,64.5005,64.5799,64.4608,64.57,57908.0
2025-05-16 12:30:00,65.02,65.07,65.02,65.06,31751.0,64.57,64.6197,64.57,64.6097,31751.0
2025-05-16 12:40:00,65.07,65.08,65.0,65.02,34378.0,64.6197,64.6296,64.5501,64.57,34378.0
2025-05-16 12:50:00,65.02,65.1,65.01,65.07,44034.0,64.57,64.6494,64.5601,64.6197,44034.0
2025-05-16 13:00:00,65.06,65.14,65.05,65.06,44439.0,64.6097,64.6892,64.5998,64.6097,44439.0
2025-05-16 13:10:00,65.06,65.09,65.0,65.05,60613.0,64.6097,64.6395,64.5501,64.5998,60613.0
2025-05-16 13:20:00,65.05,65.1,65.02,65.03,39600.0,64.5998,64.6494,64.57,64.5799,39600.0
2025-05-16 13:30:00,65.03,65.09,65.02,65.09,40949.0,64.5799,64.6395,64.57,64.6395,40949.0
2025-05-16 13:40:00,65.09,65.12,65.04,65.06,44720.0,64.6395,64.6693,64.5899,64.6097,44720.0
2025-05-16 13:50:00,65.06,65.11,65.05,65.08,39788.0,64.6097,64.6594,64.5998,64.6296,39788.0
2025-05-16 14:00:00,65.08,65.17,65.05,65.13,55705.0,64.6296,64.719,64.5998,64.6792,55705.0
2025-05-16 14:10:00,65.13,65.14,65.05,65.09,59462.0,64.6792,64.6892,64.5998,64.6395,59462.0
2025-05-16 14:20:00,65.09,65.1,65.02,65.08,47823.0,64.6395,64.6494,64.57,64.6296,47823.0
2025-05-16 14:30:00,65.08,65.16,65.07,65.15,47112.0,64.6296,64.709,64.6197,64.6991,47112.0
2025-05-16 14:40:00,65.14,65.2,65.14,65.17,67173.0,64.6892,64.7488,64.6892,64.719,67173.0
2025-05-16 14:50:00,65.17,65.21,65.12,65.13,54885.0,64.719,64.7587,64.6693,64.6792,54885.0
2025-05-16 15:00:00,65.13,65.22,65.1,65.22,47008.0,64.6792,64.7686,64.6494,64.7686,47008.0
2025-05-16 15:10:00,65.22,65.26,65.19,65.21,60284.0,64.7686,64.8083,64.7388,64.7587,60284.0
2025-05-16 15:20:00,65.2,65.29,65.2,65.28,168312.0,64.7488,64.8381,64.7488,64.8282,168312.0
2025-05-16 15:30:00,65.28,65.29,65.19,65.23,155963.0,64.8282,64.8381,64.7388,64.7785,155963.0
2025-05-16 15:40:00,65.23,65.34,65.23,65.28,130890.0,64.7785,64.8878,64.7785,64.8282,130890.0
2025-05-16 15:50:00,65.28,65.35,65.26,65.32,507013.0,64.8282,64.8977,64.8083,64.8679,507013.0
2025-05-19 09:30:00,65.24,65.34,65.03,65.09,210369.0,64.7885,64.8878,64.5799,64.6395,210369.0
2025-05-19 09:40:00,65.09,65.26,65.0,65.12,95528.0,64.6395,64.8083,64.5501,64.6693,95528.0
2025-05-19 09:50:00,65.12,65.24,65.05,65.21,40979.0,64.6693,64.7885,64.5998,64.7587,40979.0
2025-05-19 10:00:00,65.21,65.33,65.19,65.25,73976.0,64.7587,64.8779,64.7388,64.7984,73976.0
2025-05-19 10:10:00,65.24,65.36,65.2,65.35,166925.0,64.7885,64.9076,64.7488,64.8977,166925.0
2025-05-19 10:20:00,65.35,65.48,65.35,65.47,63697.0,64.8977,65.0268,64.8977,65.0169,63697.0
2025-05-19 10:30:00,65.46,65.55,65.46,65.55,54362.0,65.007,65.0963,65.007,65.0963,54362.0
2025-05-19 10:40:00,65.55,65.58,65.47,65.5,74876.0,65.0963,65.1261,65.0169,65.0467,74876.0
2025-05-19 10:50:00,65.5,65.53,65.44,65.52,57645.0,65.0467,65.0765,64.9871,65.0665,57645.0
2025-05-19 11:00:00,65.51,65.56,65.38,65.45,62982.0,65.0566,65.1063,64.9275,64.997,62982.0
2025-05-19 11:10:00,65.43,65.55,65.41,65.54,76569.0,64.9772,65.0963,64.9573,65.0864,76569.0
2025-05-19 11:20:00,65.52,65.59,65.46,65.58,44538.0,65.0665,65.1361,65.007,65.1261,44538.0
2025-05-19 11:30:00,65.56,65.62,65.55,65.57,57729.0,65.1063,65.1658,65.0963,65.1162,57729.0
2025-05-19 11:40:00,65.56,65.68,65.56,65.59,38379.0,65.1063,65.2254,65.1063,65.1361,38379.0
2025-05-19 11:50:00,65.59,65.65,65.59,65.6,24365.0,65.1361,65.1956,65.1361,65.146,24365.0
2025-05-19 12:00:00,65.61,65.66,65.6,65.65,18649.0,65.1559,65.2056,65.146,65.1956,18649.0
2025-05-19 12:10:00,65.66,65.71,65.61,65.7,74045.0,65.2056,65.2552,65.1559,65.2453,74045.0
2025-05-19 12:20:00,65.69,65.71,65.65,65.68,48642.0,65.2354,65.2552,65.1956,65.2254,48642.0
2025-05-19 12:30:00,65.68,65.7,65.62,65.64,43474.0,65.2254,65.2453,65.1658,65.1857,43474.0
2025-05-19 12:40:00,65.64,65.69,65.56,65.66,64835.0,65.1857,65.2354,65.1063,65.2056,64835.0
2025-05-19 12:50:00,65.65,65.81,65.65,65.79,43981.0,65.1956,65.3545,65.1956,65.3347,43981.0
2025-05-19 13:00:00,65.79,65.82,65.61,65.66,48265.0,65.3347,65.3645,65.1559,65.2056,48265.0
2025-05-19 13:10:00,65.67,65.7,65.61,65.63,49491.0,65.2155,65.2453,65.1559,65.1758,49491.0
2025-05-19 13:20:00,65.63,65.69,65.59,65.69,40479.0,65.1758,65.2354,65.1361,65.2354,40479.0
2025-05-19 13:30:00,65.68,65.72,65.59,65.59,73713.0,65.2254,65.2652,65.1361,65.1361,73713.0
2025-05-19 13:40:00,65.59,65.62,65.53,65.55,95588.0,65.1361,65.1658,65.0765,65.0963,95588.0
2025-05-19 13:50:00,65.55,65.55,65.46,65.5,59564.0,65.0963,65.0963,65.007,65.0467,59564.0
2025-05-19 14:00:00,65.49,65.54,65.45,65.5,58966.0,65.0367,65.0864,64.997,65.0467,58966.0
2025-05-19 14:10:00,65.51,65.54,65.48,65.5,69429.0,65.0566,65.0864,65.0268,65.0467,69429.0
2025-05-19 14:20:00,65.5,65.51,65.47,65.48,112743.0,65.0467,65.0566,65.0169,65.0268,112743.0
2025-05-19 14:30:00,65.47,65.54,65.46,65.46,40671.0,65.0169,65.0864,65.007,65.007,40671.0
2025-05-19 14:40:00,65.45,65.47,65.43,65.44,19656.0,64.997,65.0169,64.9772,64.9871,19656.0
2025-05-19 14:50:00,65.44,65.48,65.41,65.47,29653.0,64.9871,65.0268,64.9573,65.0169,29653.0
2025-05-19 15:00:00,65.47,65.48,65.42,65.46,40929.0,65.0169,65.0268,64.9672,65.007,40929.0
2025-05-19 15:10:00,65.45,65.46,65.37,65.37,60293.0,64.997,65.007,64.9176,64.9176,60293.0
2025-05-19 15:20:00,65.37,65.4,65.34,65.36,58608.0,64.9176,64.9474,64.8878,64.9076,58608.0
2025-05-19 15:30:00,65.36,65.5,65.35,65.48,76760.0,64.9076,65.0467,64.8977,65.0268,76760.0
2025-05-19 15:40:00,65.48,65.58,65.47,65.56,123817.0,65.0268,65.1261,65.0169,65.1063,123817.0
2025-05-19 15:50:00,65.56,65.79,65.56,65.71,591370.0,65.1063,65.3347,65.1063,65.2552,591370.0
2025-05-20 09:30:00,65.81,66.07,65.72,65.79,224928.0,65.3545,65.6127,65.2652,65.3347,224928.0
2025-05-20 09:40:00,65.81,65.91,65.7,65.91,91737.0,65.3545,65.4538,65.2453,65.4538,91737.0
2025-05-20 09:50:00,65.91,66.01,65.84,65.96,72790.0,65.4538,65.5531,65.3843,65.5035,72790.0
2025-05-20 10:00:00,65.95,66.03,65.89,65.91,87325.0,65.4936,65.573,65.434,65.4538,87325.0
2025-05-20 10:10:00,65.92,66.08,65.91,65.94,99831.0,65.4638,65.6227,65.4538,65.4836,99831.0
2025-05-20 10:20:00,65.94,65.98,65.86,65.89,91172.0,65.4836,65.5234,65.4042,65.434,91172.0
2025-05-20 10:30:00,65.89,65.98,65.85,65.98,46823.0,65.434,65.5234,65.3943,65.5234,46823.0
2025-05-20 10:40:00,65.98,66.08,65.98,66.08,42920.0,65.5234,65.6227,65.5234,65.6227,42920.0
2025-05-20 10:50:00,66.07,66.15,65.97,66.05,102538.0,65.6127,65.6922,65.5134,65.5929,102538.0
2025-05-20 11:00:00,66.06,66.23,66.0,66.17,94218.0,65.6028,65.7716,65.5432,65.712,94218.0
2025-05-20 11:10:00,66.17,66.3,66.15,66.25,98622.0,65.712,65.8411,65.6922,65.7915,98622.0
2025-05-20 11:20:00,66.25,66.28,66.11,66.13,55494.0,65.7915,65.8213,65.6525,65.6723,55494.0
2025-05-20 11:30:00,66.13,66.15,65.88,65.92,51789.0,65.6723,65.6922,65.424,65.4638,51789.0
2025-05-20 11:40:00,65.92,65.92,65.84,65.85,40188.0,65.4638,65.4638,65.3843,65.3943,40188.0
2025-05-20 11:50:00,65.86,65.9,65.82,65.84,52960.0,65.4042,65.4439,65.3645,65.3843,52960.0
2025-05-20 12:00:00,65.84,65.86,65.77,65.77,33363.0,65.3843,65.4042,65.3148,65.3148,33363.0
2025-05-20 12:10:00,65.76,65.78,65.68,65.69,29044.0,65.3049,65.3247,65.2254,65.2354,29044.0
2025-05-20 12:20:00,65.69,65.72,65.65,65.69,46220.0,65.2354,65.2652,65.1956,65.2354,46220.0
2025-05-20 12:30:00,65.69,65.78,65.68,65.77,141146.0,65.2354,65.3247,65.2254,65.3148,141146.0
2025-05-20 12:40:00,65.78,65.8,65.74,65.78,36636.0,65.3247,65.3446,65.285,65.3247,36636.0
2025-05-20 12:50:00,65.78,65.8,65.74,65.76,60177.0,65.3247,65.3446,65.285,65.3049,60177.0
2025-05-20 13:00:00,65.76,65.82,65.74,65.81,111486.0,65.3049,65.3645,65.285,65.3545,111486.0
2025-05-20 13:10:00,65.81,65.91,65.81,65.88,62362.0,65.3545,65.4538,65.3545,65.424,62362.0
2025-05-20 13:20:00,65.88,65.91,65.8,65.83,115369.0,65.424,65.4538,65.3446,65.3744,115369.0
2025-05-20 13:30:00,65.83,65.89,65.82,65.84,118623.0,65.3744,65.434,65.3645,65.3843,118623.0
2025-05-20 13:40:00,65.83,65.83,65.71,65.8,72283.0,65.3744,65.3744,65.2552,65.3446,72283.0
2025-05-20 13:50:00,65.81,65.85,65.77,65.84,66200.0,65.3545,65.3943,65.3148,65.3843,66200.0
2025-05-20 14:00:00,65.84,65.87,65.78,65.83,92310.0,65.3843,65.4141,65.3247,65.3744,92310.0
2025-05-20 14:10:00,65.83,65.88,65.79,65.81,75720.0,65.3744,65.424,65.3347,65.3545,75720.0
2025-05-20 14:20:00,65.81,65.82,65.73,65.75,73438.0,65.3545,65.3645,65.2751,65.2949,73438.0
2025-05-20 14:30:00,65.74,65.8,65.69,65.78,136251.0,65.285,65.3446,65.2354,65.3247,136251.0
2025-05-20 14:40:00,65.78,65.81,65.73,65.81,40727.0,65.3247,65.3545,65.2751,65.3545,40727.0
2025-05-20 14:50:00,65.8,65.85,65.8,65.81,80853.0,65.3446,65.3943,65.3446,65.3545,80853.0
2025-05-20 15:00:00,65.81,65.9,65.78,65.89,57247.0,65.3545,65.4439,65.3247,65.434,57247.0
2025-05-20 15:10:00,65.89,65.9,65.84,65.88,60575.0,65.434,65.4439,65.3843,65.424,60575.0
2025-05-20 15:20:00,65.87,65.9,65.84,65.86,79436.0,65.4141,65.4439,65.3843,65.4042,79436.0
2025-05-20 15:30:00,65.86,65.89,65.83,65.89,103913.0,65.4042,65.434,65.3744,65.434,103913.0
2025-05-20 15:40:00,65.89,65.91,65.82,65.82,125176.0,65.434,65.4538,65.3645,65.3645,125176.0
2025-05-20 15:50:00,65.8,65.91,65.76,65.91,688695.0,65.3446,65.4538,65.3049,65.4538,688695.0
2025-05-21 09:30:00,65.92,65.98,65.7,65.8,219441.0,65.4638,65.5234,65.2453,65.3446,219441.0
2025-05-21 09:40:00,65.81,65.85,65.67,65.74,114940.0,65.3545,65.3943,65.2155,65.285,114940.0
2025-05-21 09:50:00,65.74,65.92,65.72,65.75,113327.0,65.285,65.4638,65.2652,65.2949,113327.0
2025-05-21 10:00:00,65.76,65.88,65.63,65.63,143529.0,65.3049,65.424,65.1758,65.1758,143529.0
2025-05-21 10:10:00,65.64,65.66,65.55,65.59,74002.0,65.1857,65.2056,65.0963,65.1361,74002.0
2025-05-21 10:20:00,65.58,65.62,65.52,65.53,41464.0,65.1261,65.1658,65.0665,65.0765,41464.0
2025-05-21 10:30:00,65.53,65.63,65.5,65.6,124524.0,65.0765,65.1758,65.0467,65.146,124524.0
2025-05-21 10:40:00,65.59,65.65,65.51,65.61,39519.0,65.1361,65.1956,65.0566,65.1559,39519.0
2025-05-21 10:50:00,65.61,65.62,65.51,65.56,65634.0,65.1559,65.1658,65.0566,65.1063,65634.0
2025-05-21 11:00:00,65.55,65.65,65.45,65.59,48091.0,65.0963,65.1956,64.997,65.1361,48091.0
2025-05-21 11:10:00,65.6,65.66,65.58,65.63,30311.0,65.146,65.2056,65.1261,65.1758,30311.0
2025-05-21 11:20:00,65.63,65.71,65.61,65.7,40053.0,65.1758,65.2552,65.1559,65.2453,40053.0
2025-05-21 11:30:00,65.7,65.72,65.66,65.69,33763.0,65.2453,65.2652,65.2056,65.2354,33763.0
2025-05-21 11:40:00,65.69,65.71,65.6,65.61,46090.0,65.2354,65.2552,65.146,65.1559,46090.0
2025-05-21 11:50:00,65.61,65.69,65.55,65.63,68083.0,65.1559,65.2354,65.0963,65.1758,68083.0
2025-05-21 12:00:00,65.63,65.64,65.47,65.5,50913.0,65.1758,65.1857,65.0169,65.0467,50913.0
2025-05-21 12:10:00,65.5,65.53,65.45,65.51,28309.0,65.0467,65.0765,64.997,65.0566,28309.0
2025-05-21 12:20:00,65.5,65.55,65.47,65.53,35191.0,65.0467,65.0963,65.0169,65.0765,35191.0
2025-05-21 12:30:00,65.55,65.58,65.5,65.52,35105.0,65.0963,65.1261,65.0467,65.0665,35105.0
2025-05-21 12:40:00,65.51,65.52,65.38,65.4,121529.0,65.0566,65.0665,64.9275,64.9474,121529.0
2025-05-21 12:50:00,65.41,65.49,65.4,65.48,47280.0,64.9573,65.0367,64.9474,65.0268,47280.0
2025-05-21 13:00:00,65.47,65.53,65.42,65.48,25856.0,65.0169,65.0765,64.9672,65.0268,25856.0
2025-05-21 13:10:00,65.49,65.52,65.36,65.41,51032.0,65.0367,65.0665,64.9076,64.9573,51032.0
2025-05-21 13:20:00,65.42,65.43,65.34,65.4,55303.0,64.9672,64.9772,64.8878,64.9474,55303.0
2025-05-21 13:30:00,65.4,65.42,65.31,65.41,75238.0,64.9474,64.9672,64.858,64.9573,75238.0
2025-05-21 13:40:00,65.41,65.42,65.23,65.27,72737.0,64.9573,64.9672,64.7785,64.8183,72737.0
2025-05-21 13:50:00,65.26,65.34,65.26,65.28,34991.0,64.8083,64.8878,64.8083,64.8282,34991.0
2025-05-21 14:00:00,65.28,65.29,65.13,65.18,60786.0,64.8282,64.8381,64.6792,64.7289,60786.0
2025-05-21 14:10:00,65.17,65.19,65.11,65.14,51434.0,64.719,64.7388,64.6594,64.6892,51434.0
2025-05-21 14:20:00,65.13,65.24,65.09,65.23,66524.0,64.6792,64.7885,64.6395,64.7785,66524.0
2025-05-21 14:30:00,65.23,65.28,65.2,65.22,58263.0,64.7785,64.8282,64.7488,64.7686,58263.0
2025-05-21 14:40:00,65.22,65.22,65.08,65.09,56957.0,64.7686,64.7686,64.6296,64.6395,56957.0
2025-05-21 14:50:00,65.09,65.1,65.02,65.09,68737.0,64.6395,64.6494,64.57,64.6395,68737.0
2025-05-21 15:00:00,65.09,65.15,65.08,65.14,61424.0,64.6395,64.6991,64.6296,64.6892,61424.0
2025-05-21 15:10:00,65.14,65.28,65.12,65.26,94335.0,64.6892,64.8282,64.6693,64.8083,94335.0
2025-05-21 15:20:00,65.27,65.3,65.19,65.2,84260.0,64.8183,64.8481,64.7388,64.7488,84260.0
2025-05-21 15:30:00,65.2,65.26,65.14,65.21,106646.0,64.7488,64.8083,64.6892,64.7587,106646.0
2025-05-21 15:40:00,65.21,65.26,65.17,65.18,106904.0,64.7587,64.8083,64.719,64.7289,106904.0
2025-05-21 15:50:00,65.18,65.32,65.12,65.26,721627.0,64.7289,64.8679,64.6693,64.8083,721627.0
2025-05-22 09:30:00,65.23,65.44,65.0,65.41,170682.0,64.7785,64.9871,64.5501,64.9573,170682.0
2025-05-22 09:40:00,65.39,65.45,65.19,65.2,100745.0,64.9374,64.997,64.7388,64.7488,100745.0
2025-05-22 09:50:00,65.2,65.24,64.94,64.97,97026.0,64.7488,64.7885,64.4906,64.5203,97026.0
2025-05-22 10:00:00,64.97,65.1,64.97,64.99,165342.0,64.5203,64.6494,64.5203,64.5402,165342.0
2025-05-22 10:10:00,65.0,65.24,64.99,65.22,93896.0,64.5501,64.7885,64.5402,64.7686,93896.0
2025-05-22 10:20:00,65.22,65.27,65.16,65.21,103996.0,64.7686,64.8183,64.709,64.7587,103996.0
2025-05-22 10:30:00,65.2,65.23,65.1,65.12,116439.0,64.7488,64.7785,64.6494,64.6693,116439.0
2025-05-22 10:40:00,65.13,65.27,65.08,65.27,125793.0,64.6792,64.8183,64.6296,64.8183,125793.0
2025-05-22 10:50:00,65.26,65.43,65.25,65.42,37384.0,64.8083,64.9772,64.7984,64.9672,37384.0
2025-05-22 11:00:00,65.44,65.46,65.25,65.25,77836.0,64.9871,65.007,64.7984,64.7984,77836.0
2025-05-22 11:10:00,65.25,65.27,65.15,65.23,64451.0,64.7984,64.8183,64.6991,64.7785,64451.0
2025-05-22 11:20:00,65.23,65.25,65.19,65.22,37652.0,64.7785,64.7984,64.7388,64.7686,37652.0
2025-05-22 11:30:00,65.21,65.43,65.18,65.38,41976.0,64.7587,64.9772,64.7289,64.9275,41976.0
2025-05-22 11:40:00,65.39,65.44,65.36,65.36,42807.0,64.9374,64.9871,64.9076,64.9076,42807.0
2025-05-22 11:50:00,65.37,65.54,65.37,65.5,54259.0,64.9176,65.0864,64.9176,65.0467,54259.0
2025-05-22 12:00:00,65.5,65.58,65.48,65.52,46472.0,65.0467,65.1261,65.0268,65.0665,46472.0
2025-05-22 12:10:00,65.53,65.67,65.51,65.62,51504.0,65.0765,65.2155,65.0566,65.1658,51504.0
2025-05-22 12:20:00,65.64,65.67,65.58,65.64,50937.0,65.1857,65.2155,65.1261,65.1857,50937.0
2025-05-22 12:30:00,65.64,65.65,65.58,65.6,45590.0,65.1857,65.1956,65.1261,65.146,45590.0
2025-05-22 12:40:00,65.6,65.65,65.54,65.55,47919.0,65.146,65.1956,65.0864,65.0963,47919.0
2025-05-22 12:50:00,65.55,65.58,65.48,65.48,34927.0,65.0963,65.1261,65.0268,65.0268,34927.0
2025-05-22 13:00:00,65.48,65.5,65.38,65.4,78911.0,65.0268,65.0467,64.9275,64.9474,78911.0
2025-05-22 13:10:00,65.4,65.58,65.39,65.56,45188.0,64.9474,65.1261,64.9374,65.1063,45188.0
2025-05-22 13:20:00,65.56,65.69,65.56,65.67,32439.0,65.1063,65.2354,65.1063,65.2155,32439.0
2025-05-22 13:30:00,65.66,65.71,65.63,65.7,54970.0,65.2056,65.2552,65.1758,65.2453,54970.0
2025-05-22 13:40:00,65.7,65.71,65.59,65.59,57418.0,65.2453,65.2552,65.1361,65.1361,57418.0
2025-05-22 13:50:00,65.59,65.67,65.59,65.64,45543.0,65.1361,65.2155,65.1361,65.1857,45543.0
2025-05-22 14:00:00,65.63,65.7,65.63,65.67,38303.0,65.1758,65.2453,65.1758,65.2155,38303.0
2025-05-22 14:10:00,65.67,65.72,65.63,65.67,45371.0,65.2155,65.2652,65.1758,65.2155,45371.0
2025-05-22 14:20:00,65.69,65.8,65.69,65.78,43988.0,65.2354,65.3446,65.2354,65.3247,43988.0
2025-05-22 14:30:00,65.78,65.78,65.72,65.73,93271.0,65.3247,65.3247,65.2652,65.2751,93271.0
2025-05-22 14:40:00,65.72,65.75,65.65,65.67,41421.0,65.2652,65.2949,65.1956,65.2155,41421.0
2025-05-22 14:50:00,65.67,65.75,65.66,65.73,50031.0,65.2155,65.2949,65.2056,65.2751,50031.0
2025-05-22 15:00:00,65.73,65.76,65.59,65.62,146226.0,65.2751,65.3049,65.1361,65.1658,146226.0
2025-05-22 15:10:00,65.62,65.65,65.58,65.62,104349.0,65.1658,65.1956,65.1261,65.1658,104349.0
2025-05-22 15:20:00,65.63,65.76,65.6,65.76,77294.0,65.1758,65.3049,65.146,65.3049,77294.0
2025-05-22 15:30:00,65.76,65.76,65.64,65.65,124310.0,65.3049,65.3049,65.1857,65.1956,124310.0
2025-05-22 15:40:00,65.65,65.67,65.58,65.64,103506.0,65.1956,65.2155,65.1261,65.1857,103506.0
2025-05-22 15:50:00,65.64,65.66,65.46,65.52,584701.0,65.1857,65.2056,65.007,65.0665,584701.0
2025-05-23 09:30:00,65.65,65.69,65.26,65.27,195436.0,65.1956,65.2354,64.8083,64.8183,195436.0
2025-05-23 09:40:00,65.29,65.54,65.12,65.53,103488.0,64.8381,65.0864,64.6693,65.0765,103488.0
2025-05-23 09:50:00,65.52,65.55,65.3,65.47,117705.0,65.0665,65.0963,64.8481,65.0169,117705.0
2025-05-23 10:00:00,65.47,65.6,65.42,65.49,84703.0,65.0169,65.146,64.9672,65.0367,84703.0
2025-05-23 10:10:00,65.49,65.69,65.46,65.62,147790.0,65.0367,65.2354,65.007,65.1658,147790.0
2025-05-23 10:20:00,65.62,65.63,65.52,65.53,130595.0,65.1658,65.1758,65.0665,65.0765,130595.0
2025-05-23 10:30:00,65.53,65.7,65.51,65.67,176924.0,65.0765,65.2453,65.0566,65.2155,176924.0
2025-05-23 10:40:00,65.66,65.73,65.58,65.67,160755.0,65.2056,65.2751,65.1261,65.2155,160755.0
2025-05-23 10:50:00,65.68,65.68,65.5,65.61,162681.0,65.2254,65.2254,65.0467,65.1559,162681.0
2025-05-23 11:00:00,65.62,65.81,65.6,65.81,95983.0,65.1658,65.3545,65.146,65.3545,95983.0
2025-05-23 11:10:00,65.83,65.84,65.72,65.79,70335.0,65.3744,65.3843,65.2652,65.3347,70335.0
2025-05-23 11:20:00,65.79,65.85,65.77,65.83,48586.0,65.3347,65.3943,65.3148,65.3744,48586.0
2025-05-23 11:30:00,65.83,65.99,65.82,65.9,40951.0,65.3744,65.5333,65.3645,65.4439,40951.0
2025-05-23 11:40:00,65.92,65.92,65.85,65.86,38290.0,65.4638,65.4638,65.3943,65.4042,38290.0
2025-05-23 11:50:00,65.86,65.88,65.75,65.83,44620.0,65.4042,65.424,65.2949,65.3744,44620.0
2025-05-23 12:00:00,65.83,65.88,65.78,65.8,47557.0,65.3744,65.424,65.3247,65.3446,47557.0
2025-05-23 12:10:00,65.82,65.86,65.79,65.83,31827.0,65.3645,65.4042,65.3347,65.3744,31827.0
2025-05-23 12:20:00,65.82,65.99,65.81,65.95,83560.0,65.3645,65.5333,65.3545,65.4936,83560.0
2025-05-23 12:30:00,65.95,66.01,65.84,66.0,102189.0,65.4936,65.5531,65.3843,65.5432,102189.0
2025-05-23 12:40:00,66.0,66.02,65.94,65.97,52271.0,65.5432,65.5631,65.4836,65.5134,52271.0
2025-05-23 12:50:00,65.95,66.05,65.95,66.01,51653.0,65.4936,65.5929,65.4936,65.5531,51653.0
2025-05-23 13:00:00,66.0,66.13,65.99,66.09,43940.0,65.5432,65.6723,65.5333,65.6326,43940.0
2025-05-23 13:10:00,66.09,66.17,66.08,66.15,49426.0,65.6326,65.712,65.6227,65.6922,49426.0
2025-05-23 13:20:00,66.15,66.23,66.14,66.21,76205.0,65.6922,65.7716,65.6823,65.7518,76205.0
2025-05-23 13:30:00,66.2,66.22,66.13,66.14,98481.0,65.7418,65.7617,65.6723,65.6823,98481.0
2025-05-23 13:40:00,66.14,66.17,66.08,66.17,38942.0,65.6823,65.712,65.6227,65.712,38942.0
2025-05-23 13:50:00,66.17,66.23,66.15,66.19,77700.0,65.712,65.7716,65.6922,65.7319,77700.0
2025-05-23 14:00:00,66.17,66.29,66.17,66.25,50499.0,65.712,65.8312,65.712,65.7915,50499.0
2025-05-23 14:10:00,66.25,66.3,66.22,66.25,45843.0,65.7915,65.8411,65.7617,65.7915,45843.0
2025-05-23 14:20:00,66.24,66.39,66.23,66.38,55131.0,65.7816,65.9305,65.7716,65.9206,55131.0
2025-05-23 14:30:00,66.38,66.43,66.33,66.33,60107.0,65.9206,65.9702,65.8709,65.8709,60107.0
2025-05-23 14:40:00,66.32,66.37,66.28,66.28,94850.0,65.861,65.9107,65.8213,65.8213,94850.0
2025-05-23 14:50:00,66.28,66.33,66.24,66.26,42478.0,65.8213,65.8709,65.7816,65.8014,42478.0
2025-05-23 15:00:00,66.26,66.27,66.21,66.27,63015.0,65.8014,65.8114,65.7518,65.8114,63015.0
2025-05-23 15:10:00,66.26,66.28,66.19,66.23,71041.0,65.8014,65.8213,65.7319,65.7716,71041.0
2025-05-23 15:20:00,66.23,66.27,66.18,66.25,111877.0,65.7716,65.8114,65.722,65.7915,111877.0
2025-05-23 15:30:00,66.25,66.32,66.24,66.31,98975.0,65.7915,65.861,65.7816,65.8511,98975.0
2025-05-23 15:40:00,66.32,66.38,66.27,66.27,299817.0,65.861,65.9206,65.8114,65.8114,299817.0
2025-05-23 15:50:00,66.27,66.3,66.02,66.15,708440.0,65.8114,65.8411,65.5631,65.6922,708440.0
2025-05-27 09:30:00,66.31,66.76,66.23,66.62,255235.0,65.8511,66.298,65.7716,66.1589,255235.0
2025-05-27 09:40:00,66.63,66.74,66.52,66.59,115746.0,66.1689,66.2781,66.0596,66.1291,115746.0
2025-05-27 09:50:00,66.56,66.59,66.42,66.43,101781.0,66.0993,66.1291,65.9603,65.9702,101781.0
2025-05-27 10:00:00,66.42,66.47,66.28,66.39,126221.0,65.9603,66.01,65.8213,65.9305,126221.0
2025-05-27 10:10:00,66.4,66.4,66.04,66.06,323683.0,65.9405,65.9405,65.5829,65.6028,323683.0
2025-05-27 10:20:00,66.05,66.33,66.03,66.31,171366.0,65.5929,65.8709,65.573,65.8511,171366.0
2025-05-27 10:30:00,66.3,66.46,66.29,66.4,95259.0,65.8411,66.0,65.8312,65.9405,95259.0
2025-05-27 10:40:00,66.4,66.56,66.4,66.55,82233.0,65.9405,66.0993,65.9405,66.0894,82233.0
2025-05-27 10:50:00,66.55,66.69,66.54,66.6,90597.0,66.0894,66.2284,66.0795,66.1391,90597.0
2025-05-27 11:00:00,66.6,66.6,66.3,66.33,93680.0,66.1391,66.1391,65.8411,65.8709,93680.0
2025-05-27 11:10:00,66.33,66.5,66.31,66.47,52487.0,65.8709,66.0398,65.8511,66.01,52487.0
2025-05-27 11:20:00,66.48,66.55,66.43,66.5,51174.0,66.0199,66.0894,65.9702,66.0398,51174.0
2025-05-27 11:30:00,66.5,66.52,66.43,66.45,42688.0,66.0398,66.0596,65.9702,65.9901,42688.0
2025-05-27 11:40:00,66.45,66.52,66.43,66.44,38030.0,65.9901,66.0596,65.9702,65.9802,38030.0
2025-05-27 11:50:00,66.44,66.46,66.39,66.41,44549.0,65.9802,66.0,65.9305,65.9504,44549.0
2025-05-27 12:00:00,66.42,66.46,66.36,66.38,30045.0,65.9603,66.0,65.9007,65.9206,30045.0
2025-05-27 12:10:00,66.38,66.39,66.33,66.33,36761.0,65.9206,65.9305,65.8709,65.8709,36761.0
2025-05-27 12:20:00,66.33,66.41,66.29,66.4,29165.0,65.8709,65.9504,65.8312,65.9405,29165.0
2025-05-27 12:30:00,66.4,66.41,66.31,66.38,46292.0,65.9405,65.9504,65.8511,65.9206,46292.0
2025-05-27 12:40:00,66.39,66.4,66.31,66.36,47138.0,65.9305,65.9405,65.8511,65.9007,47138.0
2025-05-27 12:50:00,66.36,66.49,66.35,66.46,66030.0,65.9007,66.0298,65.8908,66.0,66030.0
2025-05-27 13:00:00,66.46,66.48,66.34,66.36,118626.0,66.0,66.0199,65.8809,65.9007,118626.0
2025-05-27 13:10:00,66.36,66.37,66.32,66.36,42885.0,65.9007,65.9107,65.861,65.9007,42885.0
2025-05-27 13:20:00,66.36,66.41,66.34,66.39,41509.0,65.9007,65.9504,65.8809,65.9305,41509.0
2025-05-27 13:30:00,66.4,66.4,66.32,66.34,39779.0,65.9405,65.9405,65.861,65.8809,39779.0
2025-05-27 13:40:00,66.35,66.45,66.34,66.45,101739.0,65.8908,65.9901,65.8809,65.9901,101739.0
2025-05-27 13:50:00,66.45,66.64,66.44,66.64,65845.0,65.9901,66.1788,65.9802,66.1788,65845.0
2025-05-27 14:00:00,66.64,66.71,66.6,66.61,93001.0,66.1788,66.2483,66.1391,66.149,93001.0
2025-05-27 14:10:00,66.61,66.75,66.58,66.72,74558.0,66.149,66.288,66.1192,66.2582,74558.0
2025-05-27 14:20:00,66.72,66.76,66.7,66.72,47366.0,66.2582,66.298,66.2384,66.2582,47366.0
2025-05-27 14:30:00,66.72,66.75,66.68,66.74,45090.0,66.2582,66.288,66.2185,66.2781,45090.0
2025-05-27 14:40:00,66.75,66.78,66.7,66.72,40923.0,66.288,66.3178,66.2384,66.2582,40923.0
2025-05-27 14:50:00,66.71,66.73,66.67,66.7,53175.0,66.2483,66.2682,66.2086,66.2384,53175.0
2025-05-27 15:00:00,66.7,66.76,66.66,66.73,56594.0,66.2384,66.298,66.1987,66.2682,56594.0
2025-05-27 15:10:00,66.73,66.79,66.71,66.78,70008.0,66.2682,66.3278,66.2483,66.3178,70008.0
2025-05-27 15:20:00,66.78,66.86,66.77,66.86,85441.0,66.3178,66.3973,66.3079,66.3973,85441.0
2025-05-27 15:30:00,66.86,66.89,66.81,66.88,138598.0,66.3973,66.4271,66.3476,66.4171,138598.0
2025-05-27 15:40:00,66.88,66.95,66.87,66.91,131062.0,66.4171,66.4866,66.4072,66.4469,131062.0
2025-05-27 15:50:00,66.9,66.99,66.86,66.92,464001.0,66.437,66.5264,66.3973,66.4569,464001.0
2025-05-28 09:30:00,67.01,67.08,66.8,67.02,133703.0,66.5462,66.6157,66.3377,66.5562,133703.0
2025-05-28 09:40:00,67.0,67.16,66.89,66.95,73198.0,66.5363,66.6952,66.4271,66.4866,73198.0
2025-05-28 09:50:00,66.96,67.06,66.87,67.06,44321.0,66.4966,66.5959,66.4072,66.5959,44321.0
2025-05-28 10:00:00,67.05,67.06,66.84,66.99,47920.0,66.586,66.5959,66.3774,66.5264,47920.0
2025-05-28 10:10:00,66.98,67.05,66.85,66.86,66510.0,66.5164,66.586,66.3873,66.3973,66510.0
2025-05-28 10:20:00,66.86,66.99,66.84,66.96,69903.0,66.3973,66.5264,66.3774,66.4966,69903.0
2025-05-28 10:30:00,66.96,67.05,66.9,66.92,62143.0,66.4966,66.586,66.437,66.4569,62143.0
2025-05-28 10:40:00,66.92,66.96,66.85,66.86,61900.0,66.4569,66.4966,66.3873,66.3973,61900.0
2025-05-28 10:50:00,66.85,66.92,66.79,66.9,69281.0,66.3873,66.4569,66.3278,66.437,69281.0
2025-05-28 11:00:00,66.9,66.91,66.8,66.83,40181.0,66.437,66.4469,66.3377,66.3675,40181.0
2025-05-28 11:10:00,66.81,66.82,66.62,66.72,59837.0,66.3476,66.3575,66.1589,66.2582,59837.0
2025-05-28 11:20:00,66.72,66.72,66.58,66.61,40694.0,66.2582,66.2582,66.1192,66.149,40694.0
2025-05-28 11:30:00,66.62,66.65,66.51,66.63,82106.0,66.1589,66.1887,66.0497,66.1689,82106.0
2025-05-28 11:40:00,66.63,66.71,66.62,66.7,52763.0,66.1689,66.2483,66.1589,66.2384,52763.0
2025-05-28 11:50:00,66.71,66.75,66.62,66.63,46836.0,66.2483,66.288,66.1589,66.1689,46836.0
2025-05-28 12:00:00,66.64,66.65,66.56,66.64,49774.0,66.1788,66.1887,66.0993,66.1788,49774.0
2025-05-28 12:10:00,66.63,66.67,66.58,66.64,37653.0,66.1689,66.2086,66.1192,66.1788,37653.0
2025-05-28 12:20:00,66.65,66.74,66.64,66.69,35602.0,66.1887,66.2781,66.1788,66.2284,35602.0
2025-05-28 12:30:00,66.7,66.76,66.65,66.75,38298.0,66.2384,66.298,66.1887,66.288,38298.0
2025-05-28 12:40:00,66.75,66.83,66.72,66.82,38221.0,66.288,66.3675,66.2582,66.3575,38221.0
2025-05-28 12:50:00,66.81,66.86,66.79,66.84,28304.0,66.3476,66.3973,66.3278,66.3774,28304.0
2025-05-28 13:00:00,66.84,66.89,66.82,66.89,26880.0,66.3774,66.4271,66.3575,66.4271,26880.0
2025-05-28 13:10:00,66.89,66.92,66.88,66.91,31009.0,66.4271,66.4569,66.4171,66.4469,31009.0
2025-05-28 13:20:00,66.91,66.91,66.82,66.84,30630.0,66.4469,66.4469,66.3575,66.3774,30630.0
2025-05-28 13:30:00,66.84,66.84,66.69,66.7,28945.0,66.3774,66.3774,66.2284,66.2384,28945.0
2025-05-28 13:40:00,66.7,66.77,66.7,66.77,28512.0,66.2384,66.3079,66.2384,66.3079,28512.0
2025-05-28 13:50:00,66.76,66.76,66.68,66.68,37016.0,66.298,66.298,66.2185,66.2185,37016.0
2025-05-28 14:00:00,66.68,66.74,66.57,66.59,38328.0,66.2185,66.2781,66.1093,66.1291,38328.0
2025-05-28 14:10:00,66.59,66.65,66.56,66.6,42634.0,66.1291,66.1887,66.0993,66.1391,42634.0
2025-05-28 14:20:00,66.6,66.68,66.58,66.68,39203.0,66.1391,66.2185,66.1192,66.2185,39203.0
2025-05-28 14:30:00,66.67,66.72,66.62,66.63,22239.0,66.2086,66.2582,66.1589,66.1689,22239.0
2025-05-28 14:40:00,66.64,66.65,66.61,66.64,34190.0,66.1788,66.1887,66.149,66.1788,34190.0
2025-05-28 14:50:00,66.64,66.66,66.48,66.65,61134.0,66.1788,66.1987,66.0199,66.1887,61134.0
2025-05-28 15:00:00,66.64,66.68,66.61,66.64,32753.0,66.1788,66.2185,66.149,66.1788,32753.0
2025-05-28 15:10:00,66.64,66.73,66.58,66.72,58663.0,66.1788,66.2682,66.1192,66.2582,58663.0
2025-05-28 15:20:00,66.71,66.76,66.68,66.73,55509.0,66.2483,66.298,66.2185,66.2682,55509.0
2025-05-28 15:30:00,66.73,66.73,66.62,66.67,62180.0,66.2682,66.2682,66.1589,66.2086,62180.0
2025-05-28 15:40:00,66.67,66.73,66.63,66.64,92539.0,66.2086,66.2682,66.1689,66.1788,92539.0
2025-05-28 15:50:00,66.63,66.65,66.48,66.62,529956.0,66.1689,66.1887,66.0199,66.1589,529956.0
2025-05-29 09:30:00,66.6,67.08,66.46,67.03,145727.0,66.1391,66.6157,66.0,66.5661,145727.0
2025-05-29 09:40:00,67.02,67.24,67.0,67.09,122170.0,66.5562,66.7746,66.5363,66.6257,122170.0
2025-05-29 09:50:00,67.09,67.21,66.96,67.03,121114.0,66.6257,66.7448,66.4966,66.5661,121114.0
2025-05-29 10:00:00,67.04,67.35,67.01,67.33,132649.0,66.576,66.8839,66.5462,66.864,132649.0
2025-05-29 10:10:00,67.34,67.43,67.29,67.32,111861.0,66.8739,66.9633,66.8243,66.8541,111861.0
2025-05-29 10:20:00,67.33,67.45,67.3,67.39,162069.0,66.864,66.9832,66.8342,66.9236,162069.0
2025-05-29 10:30:00,67.38,67.43,67.27,67.42,99071.0,66.9137,66.9633,66.8044,66.9534,99071.0
2025-05-29 10:40:00,67.42,67.44,67.29,67.35,64373.0,66.9534,66.9733,66.8243,66.8839,64373.0
2025-05-29 10:50:00,67.34,67.37,67.23,67.23,118883.0,66.8739,66.9037,66.7647,66.7647,118883.0
2025-05-29 11:00:00,67.23,67.26,66.96,67.09,386456.0,66.7647,66.7945,66.4966,66.6257,386456.0
2025-05-29 11:10:00,67.09,67.09,66.89,66.94,138828.0,66.6257,66.6257,66.4271,66.4767,138828.0
2025-05-29 11:20:00,66.93,67.02,66.92,67.01,62973.0,66.4668,66.5562,66.4569,66.5462,62973.0
2025-05-29 11:30:00,67.01,67.01,66.85,66.89,65648.0,66.5462,66.5462,66.3873,66.4271,65648.0
2025-05-29 11:40:00,66.9,66.91,66.76,66.81,98889.0,66.437,66.4469,66.298,66.3476,98889.0
2025-05-29 11:50:00,66.83,66.9,66.74,66.83,66812.0,66.3675,66.437,66.2781,66.3675,66812.0
2025-05-29 12:00:00,66.85,66.97,66.75,66.95,79899.0,66.3873,66.5065,66.288,66.4866,79899.0
2025-05-29 12:10:00,66.96,67.13,66.91,67.11,48225.0,66.4966,66.6654,66.4469,66.6455,48225.0
2025-05-29 12:20:00,67.11,67.14,67.05,67.08,38841.0,66.6455,66.6753,66.586,66.6157,38841.0
2025-05-29 12:30:00,67.08,67.23,67.07,67.18,256646.0,66.6157,66.7647,66.6058,66.7151,256646.0
2025-05-29 12:40:00,67.17,67.23,67.13,67.19,57464.0,66.7051,66.7647,66.6654,66.725,57464.0
2025-05-29 12:50:00,67.2,67.37,67.19,67.36,53259.0,66.7349,66.9037,66.725,66.8938,53259.0
2025-05-29 13:00:00,67.36,67.38,67.3,67.34,36489.0,66.8938,66.9137,66.8342,66.8739,36489.0
2025-05-29 13:10:00,67.34,67.43,67.33,67.43,28879.0,66.8739,66.9633,66.864,66.9633,28879.0
2025-05-29 13:20:00,67.43,67.51,67.42,67.45,107981.0,66.9633,67.0428,66.9534,66.9832,107981.0
2025-05-29 13:30:00,67.45,67.5,67.38,67.49,39372.0,66.9832,67.0328,66.9137,67.0229,39372.0
2025-05-29 13:40:00,67.5,67.54,67.45,67.5,40665.0,67.0328,67.0726,66.9832,67.0328,40665.0
2025-05-29 13:50:00,67.5,67.52,67.46,67.48,43195.0,67.0328,67.0527,66.9931,67.013,43195.0
2025-05-29 14:00:00,67.48,67.48,67.38,67.41,82652.0,67.013,67.013,66.9137,66.9435,82652.0
2025-05-29 14:10:00,67.4,67.41,67.32,67.34,46295.0,66.9335,66.9435,66.8541,66.8739,46295.0
2025-05-29 14:20:00,67.33,67.45,67.31,67.37,62212.0,66.864,66.9832,66.8442,66.9037,62212.0
2025-05-29 14:30:00,67.38,67.42,67.34,67.41,39129.0,66.9137,66.9534,66.8739,66.9435,39129.0
2025-05-29 14:40:00,67.42,67.5,67.42,67.47,33324.0,66.9534,67.0328,66.9534,67.003,33324.0
2025-05-29 14:50:00,67.47,67.5,67.43,67.47,41259.0,67.003,67.0328,66.9633,67.003,41259.0
2025-05-29 15:00:00,67.47,67.52,67.42,67.45,73606.0,67.003,67.0527,66.9534,66.9832,73606.0
2025-05-29 15:10:00,67.45,67.5,67.42,67.48,52139.0,66.9832,67.0328,66.9534,67.013,52139.0
2025-05-29 15:20:00,67.48,67.55,67.47,67.48,60076.0,67.013,67.0825,67.003,67.013,60076.0
2025-05-29 15:30:00,67.48,67.56,67.43,67.45,121480.0,67.013,67.0924,66.9633,66.9832,121480.0
2025-05-29 15:40:00,67.45,67.62,67.45,67.56,213951.0,66.9832,67.152,66.9832,67.0924,213951.0
2025-05-29 15:50:00,67.57,67.59,67.35,67.49,583111.0,67.1024,67.1222,66.8839,67.0229,583111.0
2025-05-30 09:30:00,67.7,67.71,67.36,67.69,170869.0,67.2315,67.2414,66.8938,67.2215,170869.0
2025-05-30 09:40:00,67.69,67.95,67.64,67.71,55794.0,67.2215,67.4797,67.1719,67.2414,55794.0
2025-05-30 09:50:00,67.7,67.95,67.68,67.8,47872.0,67.2315,67.4797,67.2116,67.3308,47872.0
2025-05-30 10:00:00,67.82,67.94,67.67,67.73,67812.0,67.3506,67.4698,67.2017,67.2612,67812.0
2025-05-30 10:10:00,67.74,67.75,67.57,67.68,44269.0,67.2712,67.2811,67.1024,67.2116,44269.0
2025-05-30 10:20:00,67.69,67.72,67.56,67.62,46887.0,67.2215,67.2513,67.0924,67.152,46887.0
2025-05-30 10:30:00,67.62,67.62,67.53,67.53,42149.0,67.152,67.152,67.0626,67.0626,42149.0
2025-05-30 10:40:00,67.54,67.61,67.48,67.52,52058.0,67.0726,67.1421,67.013,67.0527,52058.0
2025-05-30 10:50:00,67.53,67.59,67.48,67.56,140345.0,67.0626,67.1222,67.013,67.0924,140345.0
2025-05-30 11:00:00,67.56,67.65,67.54,67.61,38373.0,67.0924,67.1818,67.0726,67.1421,38373.0
2025-05-30 11:10:00,67.62,67.68,67.56,67.56,35814.0,67.152,67.2116,67.0924,67.0924,35814.0
2025-05-30 11:20:00,67.57,67.59,67.49,67.54,58999.0,67.1024,67.1222,67.0229,67.0726,58999.0
2025-05-30 11:30:00,67.54,67.54,67.4,67.51,59121.0,67.0726,67.0726,66.9335,67.0428,59121.0
2025-05-30 11:40:00,67.51,67.52,67.39,67.46,25455.0,67.0428,67.0527,66.9236,66.9931,25455.0
2025-05-30 11:50:00,67.45,67.47,67.39,67.41,21269.0,66.9832,67.003,66.9236,66.9435,21269.0
2025-05-30 12:00:00,67.41,67.53,67.4,67.51,32098.0,66.9435,67.0626,66.9335,67.0428,32098.0
2025-05-30 12:10:00,67.52,67.56,67.36,67.36,28814.0,67.0527,67.0924,66.8938,66.8938,28814.0
2025-05-30 12:20:00,67.37,67.46,67.31,67.37,47995.0,66.9037,66.9931,66.8442,66.9037,47995.0
2025-05-30 12:30:00,67.38,67.52,67.33,67.51,52605.0,66.9137,67.0527,66.864,67.0428,52605.0
2025-05-30 12:40:00,67.52,67.52,67.41,67.45,31457.0,67.0527,67.0527,66.9435,66.9832,31457.0
2025-05-30 12:50:00,67.46,67.54,67.44,67.48,28582.0,66.9931,67.0726,66.9733,67.013,28582.0
2025-05-30 13:00:00,67.48,67.53,67.46,67.47,48224.0,67.013,67.0626,66.9931,67.003,48224.0
2025-05-30 13:10:00,67.46,67.57,67.42,67.56,31643.0,66.9931,67.1024,66.9534,67.0924,31643.0
2025-05-30 13:20:00,67.57,67.59,67.52,67.58,19953.0,67.1024,67.1222,67.0527,67.1123,19953.0
2025-05-30 13:30:00,67.58,67.61,67.53,67.56,16904.0,67.1123,67.1421,67.0626,67.0924,16904.0
2025-05-30 13:40:00,67.56,67.59,67.5,67.56,20663.0,67.0924,67.1222,67.0328,67.0924,20663.0
2025-05-30 13:50:00,67.56,67.62,67.55,67.57,22883.0,67.0924,67.152,67.0825,67.1024,22883.0
2025-05-30 14:00:00,67.58,67.72,67.57,67.69,43902.0,67.1123,67.2513,67.1024,67.2215,43902.0
2025-05-30 14:10:00,67.69,67.78,67.68,67.72,68885.0,67.2215,67.3109,67.2116,67.2513,68885.0
2025-05-30 14:20:00,67.71,67.72,67.64,67.69,35049.0,67.2414,67.2513,67.1719,67.2215,35049.0
2025-05-30 14:30:00,67.69,67.71,67.64,67.65,32087.0,67.2215,67.2414,67.1719,67.1818,32087.0
2025-05-30 14:40:00,67.65,67.66,67.6,67.65,23608.0,67.1818,67.1917,67.1321,67.1818,23608.0
2025-05-30 14:50:00,67.65,67.67,67.6,67.66,30645.0,67.1818,67.2017,67.1321,67.1917,30645.0
2025-05-30 15:00:00,67.66,67.7,67.63,67.66,33171.0,67.1917,67.2315,67.1619,67.1917,33171.0
2025-05-30 15:10:00,67.65,67.75,67.63,67.73,36100.0,67.1818,67.2811,67.1619,67.2612,36100.0
2025-05-30 15:20:00,67.73,67.84,67.71,67.84,68837.0,67.2612,67.3705,67.2414,67.3705,68837.0
2025-05-30 15:30:00,67.84,68.0,67.81,67.94,142657.0,67.3705,67.5294,67.3407,67.4698,142657.0
2025-05-30 15:40:00,67.94,67.94,67.81,67.89,132258.0,67.4698,67.4698,67.3407,67.4201,132258.0
2025-05-30 15:50:00,67.89,67.96,67.43,67.47,1049682.0,67.4201,67.4897,66.9633,67.003,1049682.0
2025-06-02 09:30:00,67.17,67.2,66.66,66.73,150647.0,66.7051,66.7349,66.1987,66.2682,150647.0
2025-06-02 09:40:00,66.73,67.06,66.68,66.99,73444.0,66.2682,66.5959,66.2185,66.5264,73444.0
2025-06-02 09:50:00,66.98,66.98,66.77,66.81,63443.0,66.5164,66.5164,66.3079,66.3476,63443.0
2025-06-02 10:00:00,66.8,67.13,66.75,67.03,103840.0,66.3377,66.6654,66.288,66.5661,103840.0
2025-06-02 10:10:00,67.03,67.26,67.02,67.16,78790.0,66.5661,66.7945,66.5562,66.6952,78790.0
2025-06-02 10:20:00,67.15,67.21,67.06,67.14,71561.0,66.6853,66.7448,66.5959,66.6753,71561.0
2025-06-02 10:30:00,67.15,67.29,67.1,67.13,88670.0,66.6853,66.8243,66.6356,66.6654,88670.0
2025-06-02 10:40:00,67.14,67.29,67.13,67.24,52808.0,66.6753,66.8243,66.6654,66.7746,52808.0
2025-06-02 10:50:00,67.25,67.43,67.21,67.34,121051.0,66.7846,66.9633,66.7448,66.8739,121051.0
2025-06-02 11:00:00,67.34,67.38,67.26,67.37,77698.0,66.8739,66.9137,66.7945,66.9037,77698.0
2025-06-02 11:10:00,67.36,67.41,67.28,67.31,40291.0,66.8938,66.9435,66.8144,66.8442,40291.0
2025-06-02 11:20:00,67.31,67.35,67.2,67.2,69008.0,66.8442,66.8839,66.7349,66.7349,69008.0
2025-06-02 11:30:00,67.2,67.23,67.1,67.1,40340.0,66.7349,66.7647,66.6356,66.6356,40340.0
2025-06-02 11:40:00,67.06,67.21,67.01,67.14,30521.0,66.5959,66.7448,66.5462,66.6753,30521.0
2025-06-02 11:50:00,67.12,67.2,67.11,67.19,32056.0,66.6555,66.7349,66.6455,66.725,32056.0
2025-06-02 12:00:00,67.19,67.2,67.07,67.17,44029.0,66.725,66.7349,66.6058,66.7051,44029.0
2025-06-02 12:10:00,67.17,67.19,67.11,67.17,27978.0,66.7051,66.725,66.6455,66.7051,27978.0
2025-06-02 12:20:00,67.17,67.17,67.07,67.1,43122.0,66.7051,66.7051,66.6058,66.6356,43122.0
2025-06-02 12:30:00,67.11,67.15,67.06,67.13,23928.0,66.6455,66.6853,66.5959,66.6654,23928.0
2025-06-02 12:40:00,67.13,67.21,67.12,67.14,29205.0,66.6654,66.7448,66.6555,66.6753,29205.0
2025-06-02 12:50:00,67.13,67.23,67.12,67.23,22472.0,66.6654,66.7647,66.6555,66.7647,22472.0
2025-06-02 13:00:00,67.22,67.28,67.17,67.23,42706.0,66.7548,66.8144,66.7051,66.7647,42706.0
2025-06-02 13:10:00,67.23,67.25,67.17,67.19,28827.0,66.7647,66.7846,66.7051,66.725,28827.0
2025-06-02 13:20:00,67.18,67.22,67.1,67.13,49302.0,66.7151,66.7548,66.6356,66.6654,49302.0
2025-06-02 13:30:00,67.13,67.16,67.04,67.09,30944.0,66.6654,66.6952,66.576,66.6257,30944.0
2025-06-02 13:40:00,67.09,67.12,67.04,67.08,29353.0,66.6257,66.6555,66.576,66.6157,29353.0
2025-06-02 13:50:00,67.07,67.11,67.02,67.08,34829.0,66.6058,66.6455,66.5562,66.6157,34829.0
2025-06-02 14:00:00,67.07,67.2,67.06,67.17,30536.0,66.6058,66.7349,66.5959,66.7051,30536.0
2025-06-02 14:10:00,67.17,67.23,67.12,67.21,34694.0,66.7051,66.7647,66.6555,66.7448,34694.0
2025-06-02 14:20:00,67.21,67.34,67.21,67.32,37242.0,66.7448,66.8739,66.7448,66.8541,37242.0
2025-06-02 14:30:00,67.32,67.34,67.29,67.33,35837.0,66.8541,66.8739,66.8243,66.864,35837.0
2025-06-02 14:40:00,67.32,67.36,67.3,67.33,31279.0,66.8541,66.8938,66.8342,66.864,31279.0
2025-06-02 14:50:00,67.33,67.38,67.32,67.38,29857.0,66.864,66.9137,66.8541,66.9137,29857.0
2025-06-02 15:00:00,67.38,67.44,67.36,67.44,34560.0,66.9137,66.9733,66.8938,66.9733,34560.0
2025-06-02 15:10:00,67.44,67.46,67.41,67.45,29415.0,66.9733,66.9931,66.9435,66.9832,29415.0
2025-06-02 15:20:00,67.45,67.51,67.44,67.47,43919.0,66.9832,67.0428,66.9733,67.003,43919.0
2025-06-02 15:30:00,67.48,67.56,67.44,67.52,90711.0,67.013,67.0924,66.9733,67.0527,90711.0
2025-06-02 15:40:00,67.51,67.57,67.4,67.41,78497.0,67.0428,67.1024,66.9335,66.9435,78497.0
2025-06-02 15:50:00,67.41,67.52,67.35,67.52,568749.0,66.9435,67.0527,66.8839,67.0527,568749.0
2025-06-03 09:30:00,67.23,67.27,66.83,67.26,263713.0,66.7647,66.8044,66.3675,66.7945,263713.0
2025-06-03 09:40:00,67.26,67.29,67.03,67.18,62918.0,66.7945,66.8243,66.5661,66.7151,62918.0
2025-06-03 09:50:00,67.19,67.2,66.95,66.97,38784.0,66.725,66.7349,66.4866,66.5065,38784.0
2025-06-03 10:00:00,66.96,67.1,66.95,67.02,93370.0,66.4966,66.6356,66.4866,66.5562,93370.0
2025-06-03 10:10:00,67.03,67.08,66.94,67.08,50195.0,66.5661,66.6157,66.4767,66.6157,50195.0
2025-06-03 10:20:00,67.1,67.1,66.96,67.03,30126.0,66.6356,66.6356,66.4966,66.5661,30126.0
2025-06-03 10:30:00,67.03,67.16,66.99,67.06,39371.0,66.5661,66.6952,66.5264,66.5959,39371.0
2025-06-03 10:40:00,67.07,67.11,66.98,67.06,34144.0,66.6058,66.6455,66.5164,66.5959,34144.0
2025-06-03 10:50:00,67.06,67.16,67.0,67.0,39137.0,66.5959,66.6952,66.5363,66.5363,39137.0
2025-06-03 11:00:00,67.01,67.05,66.92,66.98,38443.0,66.5462,66.586,66.4569,66.5164,38443.0
2025-06-03 11:10:00,66.98,67.0,66.88,66.92,43883.0,66.5164,66.5363,66.4171,66.4569,43883.0
2025-06-03 11:20:00,66.94,67.0,66.85,66.91,40547.0,66.4767,66.5363,66.3873,66.4469,40547.0
2025-06-03 11:30:00,66.92,67.06,66.9,67.06,24032.0,66.4569,66.5959,66.437,66.5959,24032.0
2025-06-03 11:40:00,67.06,67.17,67.02,67.15,36983.0,66.5959,66.7051,66.5562,66.6853,36983.0
2025-06-03 11:50:00,67.15,67.16,67.02,67.12,24177.0,66.6853,66.6952,66.5562,66.6555,24177.0
2025-06-03 12:00:00,67.13,67.14,67.01,67.08,32775.0,66.6654,66.6753,66.5462,66.6157,32775.0
2025-06-03 12:10:00,67.07,67.17,67.06,67.14,39428.0,66.6058,66.7051,66.5959,66.6753,39428.0
2025-06-03 12:20:00,67.14,67.14,67.06,67.09,56580.0,66.6753,66.6753,66.5959,66.6257,56580.0
2025-06-03 12:30:00,67.09,67.1,66.99,67.05,36096.0,66.6257,66.6356,66.5264,66.586,36096.0
2025-06-03 12:40:00,67.05,67.15,67.04,67.06,29295.0,66.586,66.6853,66.576,66.5959,29295.0
2025-06-03 12:50:00,67.05,67.14,67.03,67.13,67391.0,66.586,66.6753,66.5661,66.6654,67391.0
2025-06-03 13:00:00,67.13,67.19,67.06,67.17,39920.0,66.6654,66.725,66.5959,66.7051,39920.0
2025-06-03 13:10:00,67.19,67.25,67.17,67.23,46733.0,66.725,66.7846,66.7051,66.7647,46733.0
2025-06-03 13:20:00,67.23,67.26,67.17,67.17,34477.0,66.7647,66.7945,66.7051,66.7051,34477.0
2025-06-03 13:30:00,67.17,67.24,67.16,67.2,28855.0,66.7051,66.7746,66.6952,66.7349,28855.0
2025-06-03 13:40:00,67.2,67.26,67.19,67.2,26977.0,66.7349,66.7945,66.725,66.7349,26977.0
2025-06-03 13:50:00,67.19,67.26,67.16,67.2,54417.0,66.725,66.7945,66.6952,66.7349,54417.0
2025-06-03 14:00:00,67.21,67.26,67.19,67.22,50609.0,66.7448,66.7945,66.725,66.7548,50609.0
2025-06-03 14:10:00,67.21,67.28,67.18,67.25,56036.0,66.7448,66.8144,66.7151,66.7846,56036.0
2025-06-03 14:20:00,67.25,67.28,67.21,67.26,43536.0,66.7846,66.8144,66.7448,66.7945,43536.0
2025-06-03 14:30:00,67.26,67.27,67.16,67.17,67647.0,66.7945,66.8044,66.6952,66.7051,67647.0
2025-06-03 14:40:00,67.17,67.22,67.13,67.22,43186.0,66.7051,66.7548,66.6654,66.7548,43186.0
2025-06-03 14:50:00,67.22,67.22,67.11,67.16,158069.0,66.7548,66.7548,66.6455,66.6952,158069.0
2025-06-03 15:00:00,67.16,67.17,67.01,67.03,37672.0,66.6952,66.7051,66.5462,66.5661,37672.0
2025-06-03 15:10:00,67.03,67.05,66.97,67.05,67244.0,66.5661,66.586,66.5065,66.586,67244.0
2025-06-03 15:20:00,67.05,67.06,66.98,67.04,42103.0,66.586,66.5959,66.5164,66.576,42103.0
2025-06-03 15:30:00,67.03,67.16,67.02,67.16,61044.0,66.5661,66.6952,66.5562,66.6952,61044.0
2025-06-03 15:40:00,67.15,67.15,66.98,67.03,330445.0,66.6853,66.6853,66.5164,66.5661,330445.0
2025-06-03 15:50:00,67.03,67.14,67.01,67.05,438699.0,66.5661,66.6753,66.5462,66.586,438699.0
2025-06-04 09:30:00,67.14,67.21,66.63,66.66,227167.0,66.6753,66.7448,66.1689,66.1987,227167.0
2025-06-04 09:40:00,66.67,66.83,66.29,66.4,184788.0,66.2086,66.3675,65.8312,65.9405,184788.0
2025-06-04 09:50:00,66.41,66.44,66.19,66.28,153562.0,65.9504,65.9802,65.7319,65.8213,153562.0
2025-06-04 10:00:00,66.27,66.76,66.2,66.6,221590.0,65.8114,66.298,65.7418,66.1391,221590.0
2025-06-04 10:10:00,66.61,66.75,66.59,66.66,96656.0,66.149,66.288,66.1291,66.1987,96656.0
2025-06-04 10:20:00,66.67,66.82,66.6,66.76,215066.0,66.2086,66.3575,66.1391,66.298,215066.0
2025-06-04 10:30:00,66.76,66.91,66.72,66.89,96487.0,66.298,66.4469,66.2582,66.4271,96487.0
2025-06-04 10:40:00,66.89,67.03,66.8,66.94,61780.0,66.4271,66.5661,66.3377,66.4767,61780.0
2025-06-04 10:50:00,66.94,67.02,66.87,67.0,59778.0,66.4767,66.5562,66.4072,66.5363,59778.0
2025-06-04 11:00:00,67.0,67.04,66.91,67.0,46894.0,66.5363,66.576,66.4469,66.5363,46894.0
2025-06-04 11:10:00,67.01,67.09,66.98,66.98,46030.0,66.5462,66.6257,66.5164,66.5164,46030.0
2025-06-04 11:20:00,66.99,67.1,66.98,67.06,40840.0,66.5264,66.6356,66.5164,66.5959,40840.0
2025-06-04 11:30:00,67.06,67.1,66.95,67.0,39168.0,66.5959,66.6356,66.4866,66.5363,39168.0
2025-06-04 11:40:00,66.99,67.09,66.93,67.09,42446.0,66.5264,66.6257,66.4668,66.6257,42446.0
2025-06-04 11:50:00,67.08,67.11,67.03,67.05,47633.0,66.6157,66.6455,66.5661,66.586,47633.0
2025-06-04 12:00:00,67.05,67.12,66.97,67.12,36628.0,66.586,66.6555,66.5065,66.6555,36628.0
2025-06-04 12:10:00,67.12,67.13,67.03,67.07,33892.0,66.6555,66.6654,66.5661,66.6058,33892.0
2025-06-04 12:20:00,67.07,67.09,67.02,67.07,26111.0,66.6058,66.6257,66.5562,66.6058,26111.0
2025-06-04 12:30:00,67.07,67.21,67.06,67.12,28038.0,66.6058,66.7448,66.5959,66.6555,28038.0
2025-06-04 12:40:00,67.13,67.22,67.08,67.17,83120.0,66.6654,66.7548,66.6157,66.7051,83120.0
2025-06-04 12:50:00,67.18,67.27,67.15,67.24,128920.0,66.7151,66.8044,66.6853,66.7746,128920.0
2025-06-04 13:00:00,67.24,67.28,67.11,67.14,59568.0,66.7746,66.8144,66.6455,66.6753,59568.0
2025-06-04 13:10:00,67.14,67.18,67.12,67.14,96470.0,66.6753,66.7151,66.6555,66.6753,96470.0
2025-06-04 13:20:00,67.14,67.16,67.09,67.12,55110.0,66.6753,66.6952,66.6257,66.6555,55110.0
2025-06-04 13:30:00,67.12,67.19,67.11,67.18,41979.0,66.6555,66.725,66.6455,66.7151,41979.0
2025-06-04 13:40:00,67.19,67.26,67.17,67.26,126940.0,66.725,66.7945,66.7051,66.7945,126940.0
2025-06-04 13:50:00,67.25,67.27,67.2,67.2,26759.0,66.7846,66.8044,66.7349,66.7349,26759.0
2025-06-04 14:00:00,67.21,67.28,67.11,67.12,35941.0,66.7448,66.8144,66.6455,66.6555,35941.0
2025-06-04 14:10:00,67.12,67.12,67.04,67.06,31357.0,66.6555,66.6555,66.576,66.5959,31357.0
2025-06-04 14:20:00,67.05,67.07,66.95,66.97,36138.0,66.586,66.6058,66.4866,66.5065,36138.0
2025-06-04 14:30:00,66.98,67.0,66.84,66.84,36445.0,66.5164,66.5363,66.3774,66.3774,36445.0
2025-06-04 14:40:00,66.84,66.89,66.83,66.86,64387.0,66.3774,66.4271,66.3675,66.3973,64387.0
2025-06-04 14:50:00,66.86,66.89,66.8,66.83,38232.0,66.3973,66.4271,66.3377,66.3675,38232.0
2025-06-04 15:00:00,66.84,66.85,66.78,66.8,52902.0,66.3774,66.3873,66.3178,66.3377,52902.0
2025-06-04 15:10:00,66.8,66.81,66.72,66.73,46032.0,66.3377,66.3476,66.2582,66.2682,46032.0
2025-06-04 15:20:00,66.73,66.88,66.71,66.86,72345.0,66.2682,66.4171,66.2483,66.3973,72345.0
2025-06-04 15:30:00,66.86,66.88,66.74,66.76,105738.0,66.3973,66.4171,66.2781,66.298,105738.0
2025-06-04 15:40:00,66.76,66.78,66.69,66.73,140192.0,66.298,66.3178,66.2284,66.2682,140192.0
2025-06-04 15:50:00,66.72,66.72,66.6,66.64,536427.0,66.2582,66.2582,66.1391,66.1788,536427.0
2025-06-05 09:30:00,66.78,66.81,66.14,66.26,229681.0,66.3178,66.3476,65.6823,65.8014,229681.0
2025-06-05 09:40:00,66.25,66.31,66.1,66.16,225522.0,65.7915,65.8511,65.6425,65.7021,225522.0
2025-06-05 09:50:00,66.15,66.15,65.97,65.98,142345.0,65.6922,65.6922,65.5134,65.5234,142345.0
2025-06-05 10:00:00,65.98,66.03,65.77,65.96,81132.0,65.5234,65.573,65.3148,65.5035,81132.0
2025-06-05 10:10:00,65.96,66.02,65.85,65.9,103203.0,65.5035,65.5631,65.3943,65.4439,103203.0
2025-06-05 10:20:00,65.89,66.16,65.86,66.15,74089.0,65.434,65.7021,65.4042,65.6922,74089.0
2025-06-05 10:30:00,66.15,66.26,66.09,66.11,83890.0,65.6922,65.8014,65.6326,65.6525,83890.0
2025-06-05 10:40:00,66.11,66.16,65.94,65.97,118086.0,65.6525,65.7021,65.4836,65.5134,118086.0
2025-06-05 10:50:00,65.97,66.2,65.9,66.17,100563.0,65.5134,65.7418,65.4439,65.712,100563.0
2025-06-05 11:00:00,66.17,66.36,66.14,66.23,67988.0,65.712,65.9007,65.6823,65.7716,67988.0
2025-06-05 11:10:00,66.25,66.29,66.09,66.18,52837.0,65.7915,65.8312,65.6326,65.722,52837.0
2025-06-05 11:20:00,66.19,66.35,66.1,66.11,134192.0,65.7319,65.8908,65.6425,65.6525,134192.0
2025-06-05 11:30:00,66.12,66.2,66.05,66.17,49291.0,65.6624,65.7418,65.5929,65.712,49291.0
2025-06-05 11:40:00,66.16,66.2,66.09,66.11,59002.0,65.7021,65.7418,65.6326,65.6525,59002.0
2025-06-05 11:50:00,66.11,66.18,66.08,66.16,86817.0,65.6525,65.722,65.6227,65.7021,86817.0
2025-06-05 12:00:00,66.16,66.24,66.12,66.22,51980.0,65.7021,65.7816,65.6624,65.7617,51980.0
2025-06-05 12:10:00,66.22,66.28,66.17,66.25,51957.0,65.7617,65.8213,65.712,65.7915,51957.0
2025-06-05 12:20:00,66.24,66.24,66.15,66.16,63300.0,65.7816,65.7816,65.6922,65.7021,63300.0
2025-06-05 12:30:00,66.15,66.25,66.14,66.2,58220.0,65.6922,65.7915,65.6823,65.7418,58220.0
2025-06-05 12:40:00,66.2,66.31,66.18,66.31,37767.0,65.7418,65.8511,65.722,65.8511,37767.0
2025-06-05 12:50:00,66.31,66.31,66.19,66.25,54743.0,65.8511,65.8511,65.7319,65.7915,54743.0
2025-06-05 13:00:00,66.25,66.38,66.23,66.3,174400.0,65.7915,65.9206,65.7716,65.8411,174400.0
2025-06-05 13:10:00,66.3,66.49,66.28,66.48,353583.0,65.8411,66.0298,65.8213,66.0199,353583.0
2025-06-05 13:20:00,66.47,66.56,66.47,66.54,111439.0,66.01,66.0993,66.01,66.0795,111439.0
2025-06-05 13:30:00,66.55,66.68,66.55,66.62,76650.0,66.0894,66.2185,66.0894,66.1589,76650.0
2025-06-05 13:40:00,66.62,66.69,66.54,66.54,113829.0,66.1589,66.2284,66.0795,66.0795,113829.0
2025-06-05 13:50:00,66.53,66.55,66.41,66.44,83225.0,66.0696,66.0894,65.9504,65.9802,83225.0
2025-06-05 14:00:00,66.44,66.44,66.15,66.17,82502.0,65.9802,65.9802,65.6922,65.712,82502.0
2025-06-05 14:10:00,66.17,66.35,66.16,66.34,102859.0,65.712,65.8908,65.7021,65.8809,102859.0
2025-06-05 14:20:00,66.34,66.38,66.26,66.31,67928.0,65.8809,65.9206,65.8014,65.8511,67928.0
2025-06-05 14:30:00,66.31,66.45,66.3,66.45,112382.0,65.8511,65.9901,65.8411,65.9901,112382.0
2025-06-05 14:40:00,66.45,66.53,66.43,66.48,84646.0,65.9901,66.0696,65.9702,66.0199,84646.0
2025-06-05 14:50:00,66.48,66.54,66.45,66.48,73401.0,66.0199,66.0795,65.9901,66.0199,73401.0
2025-06-05 15:00:00,66.48,66.5,66.43,66.5,73068.0,66.0199,66.0398,65.9702,66.0398,73068.0
2025-06-05 15:10:00,66.49,66.5,66.33,66.42,108248.0,66.0298,66.0398,65.8709,65.9603,108248.0
2025-06-05 15:20:00,66.42,66.55,66.37,66.41,108800.0,65.9603,66.0894,65.9107,65.9504,108800.0
2025-06-05 15:30:00,66.41,66.46,66.33,66.44,82260.0,65.9504,66.0,65.8709,65.9802,82260.0
2025-06-05 15:40:00,66.44,66.53,66.39,66.47,110073.0,65.9802,66.0696,65.9305,66.01,110073.0
2025-06-05 15:50:00,66.47,66.49,66.3,66.39,342016.0,66.01,66.0298,65.8411,65.9305,342016.0
2025-06-06 09:30:00,66.62,66.8,66.52,66.64,148774.0,66.1589,66.3377,66.0596,66.1788,148774.0
2025-06-06 09:40:00,66.64,66.66,66.48,66.54,136376.0,66.1788,66.1987,66.0199,66.0795,136376.0
2025-06-06 09:50:00,66.55,66.64,66.48,66.56,121705.0,66.0894,66.1788,66.0199,66.0993,121705.0
2025-06-06 10:00:00,66.54,66.56,66.4,66.54,195957.0,66.0795,66.0993,65.9405,66.0795,195957.0
2025-06-06 10:10:00,66.54,66.64,66.45,66.6,177193.0,66.0795,66.1788,65.9901,66.1391,177193.0
2025-06-06 10:20:00,66.6,66.61,66.42,66.44,319413.0,66.1391,66.149,65.9603,65.9802,319413.0
2025-06-06 10:30:00,66.43,66.45,66.1,66.11,78727.0,65.9702,65.9901,65.6425,65.6525,78727.0
2025-06-06 10:40:00,66.11,66.12,65.85,66.07,268904.0,65.6525,65.6624,65.3943,65.6127,268904.0
2025-06-06 10:50:00,66.07,66.16,65.99,66.03,509901.0,65.6127,65.7021,65.5333,65.573,509901.0
2025-06-06 11:00:00,66.03,66.22,66.01,66.09,124990.0,65.573,65.7617,65.5531,65.6326,124990.0
2025-06-06 11:10:00,66.09,66.17,65.98,66.04,58603.0,65.6326,65.712,65.5234,65.5829,58603.0
2025-06-06 11:20:00,66.04,66.12,66.0,66.08,41760.0,65.5829,65.6624,65.5432,65.6227,41760.0
2025-06-06 11:30:00,66.08,66.13,65.98,66.0,42148.0,65.6227,65.6723,65.5234,65.5432,42148.0
2025-06-06 11:40:00,66.01,66.03,65.92,66.03,31542.0,65.5531,65.573,65.4638,65.573,31542.0
2025-06-06 11:50:00,66.02,66.09,65.99,66.06,71960.0,65.5631,65.6326,65.5333,65.6028,71960.0
2025-06-06 12:00:00,66.08,66.17,66.07,66.17,74555.0,65.6227,65.712,65.6127,65.712,74555.0
2025-06-06 12:10:00,66.16,66.19,66.08,66.19,42798.0,65.7021,65.7319,65.6227,65.7319,42798.0
2025-06-06 12:20:00,66.19,66.26,66.16,66.17,44650.0,65.7319,65.8014,65.7021,65.712,44650.0
2025-06-06 12:30:00,66.17,66.23,66.08,66.08,188875.0,65.712,65.7716,65.6227,65.6227,188875.0
2025-06-06 12:40:00,66.08,66.09,66.02,66.06,33575.0,65.6227,65.6326,65.5631,65.6028,33575.0
2025-06-06 12:50:00,66.06,66.08,65.95,66.02,45434.0,65.6028,65.6227,65.4936,65.5631,45434.0
2025-06-06 13:00:00,66.02,66.06,65.96,66.02,50558.0,65.5631,65.6028,65.5035,65.5631,50558.0
2025-06-06 13:10:00,66.02,66.12,66.0,66.12,27524.0,65.5631,65.6624,65.5432,65.6624,27524.0
2025-06-06 13:20:00,66.11,66.16,66.1,66.14,29060.0,65.6525,65.7021,65.6425,65.6823,29060.0
2025-06-06 13:30:00,66.14,66.19,66.11,66.18,33465.0,65.6823,65.7319,65.6525,65.722,33465.0
2025-06-06 13:40:00,66.17,66.18,66.1,66.15,96844.0,65.712,65.722,65.6425,65.6922,96844.0
2025-06-06 13:50:00,66.15,66.19,66.12,66.14,30080.0,65.6922,65.7319,65.6624,65.6823,30080.0
2025-06-06 14:00:00,66.14,66.25,66.14,66.23,43536.0,65.6823,65.7915,65.6823,65.7716,43536.0
2025-06-06 14:10:00,66.23,66.26,66.22,66.25,28028.0,65.7716,65.8014,65.7617,65.7915,28028.0
2025-06-06 14:20:00,66.25,66.27,66.19,66.22,91704.0,65.7915,65.8114,65.7319,65.7617,91704.0
2025-06-06 14:30:00,66.22,66.32,66.21,66.31,89949.0,65.7617,65.861,65.7518,65.8511,89949.0
2025-06-06 14:40:00,66.32,66.33,66.23,66.26,61364.0,65.861,65.8709,65.7716,65.8014,61364.0
2025-06-06 14:50:00,66.26,66.29,66.17,66.2,29743.0,65.8014,65.8312,65.712,65.7418,29743.0
2025-06-06 15:00:00,66.19,66.19,66.12,66.12,39923.0,65.7319,65.7319,65.6624,65.6624,39923.0
2025-06-06 15:10:00,66.12,66.14,66.09,66.12,37148.0,65.6624,65.6823,65.6326,65.6624,37148.0
2025-06-06 15:20:00,66.12,66.17,66.1,66.1,53154.0,65.6624,65.712,65.6425,65.6425,53154.0
2025-06-06 15:30:00,66.09,66.17,66.06,66.14,77206.0,65.6326,65.712,65.6028,65.6823,77206.0
2025-06-06 15:40:00,66.14,66.24,66.11,66.17,100528.0,65.6823,65.7816,65.6525,65.712,100528.0
2025-06-06 15:50:00,66.16,66.2,66.1,66.16,445115.0,65.7021,65.7418,65.6425,65.7021,445115.0
2025-06-09 09:30:00,65.98,66.22,65.84,66.13,97370.0,65.5234,65.7617,65.3843,65.6723,97370.0
2025-06-09 09:40:00,66.13,66.13,65.7,65.78,42151.0,65.6723,65.6723,65.2453,65.3247,42151.0
2025-06-09 09:50:00,65.76,65.87,65.66,65.78,51027.0,65.3049,65.4141,65.2056,65.3247,51027.0
2025-06-09 10:00:00,65.79,66.06,65.76,65.92,68923.0,65.3347,65.6028,65.3049,65.4638,68923.0
2025-06-09 10:10:00,65.92,66.01,65.86,65.92,55387.0,65.4638,65.5531,65.4042,65.4638,55387.0
2025-06-09 10:20:00,65.93,66.05,65.89,65.96,51637.0,65.4737,65.5929,65.434,65.5035,51637.0
2025-06-09 10:30:00,65.95,66.06,65.94,66.03,42640.0,65.4936,65.6028,65.4836,65.573,42640.0
2025-06-09 10:40:00,66.03,66.05,65.88,65.92,38529.0,65.573,65.5929,65.424,65.4638,38529.0
2025-06-09 10:50:00,65.91,66.09,65.9,66.08,43715.0,65.4538,65.6326,65.4439,65.6227,43715.0
2025-06-09 11:00:00,66.12,66.19,66.07,66.11,34091.0,65.6624,65.7319,65.6127,65.6525,34091.0
2025-06-09 11:10:00,66.1,66.22,66.06,66.22,22811.0,65.6425,65.7617,65.6028,65.7617,22811.0
2025-06-09 11:20:00,66.22,66.35,66.22,66.31,31297.0,65.7617,65.8908,65.7617,65.8511,31297.0
2025-06-09 11:30:00,66.3,66.43,66.29,66.38,24594.0,65.8411,65.9702,65.8312,65.9206,24594.0
2025-06-09 11:40:00,66.39,66.59,66.39,66.54,26415.0,65.9305,66.1291,65.9305,66.0795,26415.0
2025-06-09 11:50:00,66.55,66.58,66.44,66.45,27034.0,66.0894,66.1192,65.9802,65.9901,27034.0
2025-06-09 12:00:00,66.44,66.5,66.44,66.5,25339.0,65.9802,66.0398,65.9802,66.0398,25339.0
2025-06-09 12:10:00,66.5,66.6,66.48,66.59,25881.0,66.0398,66.1391,66.0199,66.1291,25881.0
2025-06-09 12:20:00,66.59,66.61,66.54,66.56,37962.0,66.1291,66.149,66.0795,66.0993,37962.0
2025-06-09 12:30:00,66.56,66.59,66.53,66.54,20941.0,66.0993,66.1291,66.0696,66.0795,20941.0
2025-06-09 12:40:00,66.53,66.62,66.52,66.56,22701.0,66.0696,66.1589,66.0596,66.0993,22701.0
2025-06-09 12:50:00,66.57,66.6,66.51,66.53,34855.0,66.1093,66.1391,66.0497,66.0696,34855.0
2025-06-09 13:00:00,66.53,66.53,66.36,66.38,26311.0,66.0696,66.0696,65.9007,65.9206,26311.0
2025-06-09 13:10:00,66.37,66.5,66.35,66.46,35590.0,65.9107,66.0398,65.8908,66.0,35590.0
2025-06-09 13:20:00,66.45,66.55,66.43,66.53,22791.0,65.9901,66.0894,65.9702,66.0696,22791.0
2025-06-09 13:30:00,66.53,66.56,66.5,66.52,17915.0,66.0696,66.0993,66.0398,66.0596,17915.0
2025-06-09 13:40:00,66.52,66.56,66.48,66.56,17087.0,66.0596,66.0993,66.0199,66.0993,17087.0
2025-06-09 13:50:00,66.56,66.61,66.56,66.56,17636.0,66.0993,66.149,66.0993,66.0993,17636.0
2025-06-09 14:00:00,66.56,66.62,66.56,66.61,34163.0,66.0993,66.1589,66.0993,66.149,34163.0
2025-06-09 14:10:00,66.6,66.7,66.6,66.69,21316.0,66.1391,66.2384,66.1391,66.2284,21316.0
2025-06-09 14:20:00,66.69,66.73,66.68,66.71,28996.0,66.2284,66.2682,66.2185,66.2483,28996.0
2025-06-09 14:30:00,66.72,66.75,66.69,66.72,38506.0,66.2582,66.288,66.2284,66.2582,38506.0
2025-06-09 14:40:00,66.72,66.74,66.69,66.73,22466.0,66.2582,66.2781,66.2284,66.2682,22466.0
2025-06-09 14:50:00,66.73,66.83,66.7,66.82,38931.0,66.2682,66.3675,66.2384,66.3575,38931.0
2025-06-09 15:00:00,66.82,66.85,66.78,66.84,45402.0,66.3575,66.3873,66.3178,66.3774,45402.0
2025-06-09 15:10:00,66.84,66.85,66.75,66.76,36004.0,66.3774,66.3873,66.288,66.298,36004.0
2025-06-09 15:20:00,66.77,66.78,66.73,66.76,43008.0,66.3079,66.3178,66.2682,66.298,43008.0
2025-06-09 15:30:00,66.76,66.78,66.71,66.73,56946.0,66.298,66.3178,66.2483,66.2682,56946.0
2025-06-09 15:40:00,66.73,66.73,66.67,66.72,63410.0,66.2682,66.2682,66.2086,66.2582,63410.0
2025-06-09 15:50:00,66.71,66.8,66.6,66.71,728972.0,66.2483,66.3377,66.1391,66.2483,728972.0
2025-06-10 09:30:00,66.7,67.21,66.54,66.8,259773.0,66.2384,66.7448,66.0795,66.3377,259773.0
2025-06-10 09:40:00,66.8,66.81,66.45,66.49,122680.0,66.3377,66.3476,65.9901,66.0298,122680.0
2025-06-10 09:50:00,66.5,66.8,66.5,66.73,57105.0,66.0398,66.3377,66.0398,66.2682,57105.0
2025-06-10 10:00:00,66.73,66.75,66.51,66.64,134126.0,66.2682,66.288,66.0497,66.1788,134126.0
2025-06-10 10:10:00,66.63,66.72,66.53,66.67,98177.0,66.1689,66.2582,66.0696,66.2086,98177.0
2025-06-10 10:20:00,66.69,66.88,66.68,66.86,75721.0,66.2284,66.4171,66.2185,66.3973,75721.0
2025-06-10 10:30:00,66.87,67.03,66.84,67.0,59999.0,66.4072,66.5661,66.3774,66.5363,59999.0
2025-06-10 10:40:00,67.0,67.12,66.98,66.98,50239.0,66.5363,66.6555,66.5164,66.5164,50239.0
2025-06-10 10:50:00,66.98,67.15,66.96,67.12,40834.0,66.5164,66.6853,66.4966,66.6555,40834.0
2025-06-10 11:00:00,67.13,67.17,67.08,67.14,30545.0,66.6654,66.7051,66.6157,66.6753,30545.0
2025-06-10 11:10:00,67.14,67.14,67.01,67.02,34982.0,66.6753,66.6753,66.5462,66.5562,34982.0
2025-06-10 11:20:00,67.02,67.18,67.02,67.13,55126.0,66.5562,66.7151,66.5562,66.6654,55126.0
2025-06-10 11:30:00,67.12,67.24,67.11,67.13,37388.0,66.6555,66.7746,66.6455,66.6654,37388.0
2025-06-10 11:40:00,67.12,67.15,67.08,67.13,22637.0,66.6555,66.6853,66.6157,66.6654,22637.0
2025-06-10 11:50:00,67.13,67.14,67.05,67.1,21826.0,66.6654,66.6753,66.586,66.6356,21826.0
2025-06-10 12:00:00,67.1,67.14,67.02,67.14,23542.0,66.6356,66.6753,66.5562,66.6753,23542.0
2025-06-10 12:10:00,67.15,67.2,67.14,67.14,22586.0,66.6853,66.7349,66.6753,66.6753,22586.0
2025-06-10 12:20:00,67.13,67.23,67.13,67.16,25833.0,66.6654,66.7647,66.6654,66.6952,25833.0
2025-06-10 12:30:00,67.16,67.32,67.15,67.31,35066.0,66.6952,66.8541,66.6853,66.8442,35066.0
2025-06-10 12:40:00,67.3,67.33,67.25,67.31,16200.0,66.8342,66.864,66.7846,66.8442,16200.0
2025-06-10 12:50:00,67.32,67.33,67.27,67.28,18462.0,66.8541,66.864,66.8044,66.8144,18462.0
2025-06-10 13:00:00,67.28,67.34,67.26,67.33,26153.0,66.8144,66.8739,66.7945,66.864,26153.0
2025-06-10 13:10:00,67.32,67.38,67.31,67.37,42541.0,66.8541,66.9137,66.8442,66.9037,42541.0
2025-06-10 13:20:00,67.38,67.48,67.35,67.48,46745.0,66.9137,67.013,66.8839,67.013,46745.0
2025-06-10 13:30:00,67.48,67.48,67.43,67.48,42498.0,67.013,67.013,66.9633,67.013,42498.0
2025-06-10 13:40:00,67.48,67.5,67.43,67.47,47440.0,67.013,67.0328,66.9633,67.003,47440.0
2025-06-10 13:50:00,67.47,67.49,67.35,67.39,25623.0,67.003,67.0229,66.8839,66.9236,25623.0
2025-06-10 14:00:00,67.39,67.39,67.19,67.23,121444.0,66.9236,66.9236,66.725,66.7647,121444.0
2025-06-10 14:10:00,67.25,67.29,67.2,67.22,33302.0,66.7846,66.8243,66.7349,66.7548,33302.0
2025-06-10 14:20:00,67.22,67.3,67.2,67.27,39837.0,66.7548,66.8342,66.7349,66.8044,39837.0
2025-06-10 14:30:00,67.26,67.28,67.2,67.27,79049.0,66.7945,66.8144,66.7349,66.8044,79049.0
2025-06-10 14:40:00,67.27,67.28,67.21,67.22,33281.0,66.8044,66.8144,66.7448,66.7548,33281.0
2025-06-10 14:50:00,67.22,67.32,67.2,67.26,87689.0,66.7548,66.8541,66.7349,66.7945,87689.0
2025-06-10 15:00:00,67.27,67.32,67.25,67.32,46636.0,66.8044,66.8541,66.7846,66.8541,46636.0
2025-06-10 15:10:00,67.32,67.4,67.29,67.39,51181.0,66.8541,66.9335,66.8243,66.9236,51181.0
2025-06-10 15:20:00,67.39,67.39,67.32,67.34,54450.0,66.9236,66.9236,66.8541,66.8739,54450.0
2025-06-10 15:30:00,67.33,67.33,67.15,67.17,107769.0,66.864,66.864,66.6853,66.7051,107769.0
2025-06-10 15:40:00,67.17,67.19,67.1,67.11,129666.0,66.7051,66.725,66.6356,66.6455,129666.0
2025-06-10 15:50:00,67.11,67.26,67.02,67.25,523975.0,66.6455,66.7945,66.5562,66.7846,523975.0
2025-06-11 09:30:00,67.01,67.22,66.86,67.03,167659.0,66.5462,66.7548,66.3973,66.5661,167659.0
2025-06-11 09:40:00,67.03,67.08,66.83,67.05,73163.0,66.5661,66.6157,66.3675,66.586,73163.0
2025-06-11 09:50:00,67.03,67.08,66.9,67.05,79571.0,66.5661,66.6157,66.437,66.586,79571.0
2025-06-11 10:00:00,67.04,67.13,66.97,67.1,66152.0,66.576,66.6654,66.5065,66.6356,66152.0
2025-06-11 10:10:00,67.1,67.14,66.99,67.03,41699.0,66.6356,66.6753,66.5264,66.5661,41699.0
2025-06-11 10:20:00,67.06,67.11,66.91,66.94,82645.0,66.5959,66.6455,66.4469,66.4767,82645.0
2025-06-11 10:30:00,66.94,67.0,66.92,66.95,63171.0,66.4767,66.5363,66.4569,66.4866,63171.0
2025-06-11 10:40:00,66.95,67.03,66.93,67.0,47361.0,66.4866,66.5661,66.4668,66.5363,47361.0
2025-06-11 10:50:00,67.01,67.06,66.84,66.91,144035.0,66.5462,66.5959,66.3774,66.4469,144035.0
2025-06-11 11:00:00,66.92,67.06,66.88,67.05,76934.0,66.4569,66.5959,66.4171,66.586,76934.0
2025-06-11 11:10:00,67.04,67.09,67.01,67.06,41247.0,66.576,66.6257,66.5462,66.5959,41247.0
2025-06-11 11:20:00,67.08,67.09,66.98,66.98,52118.0,66.6157,66.6257,66.5164,66.5164,52118.0
2025-06-11 11:30:00,66.98,67.04,66.97,67.01,34715.0,66.5164,66.576,66.5065,66.5462,34715.0
2025-06-11 11:40:00,67.0,67.02,66.89,66.95,115761.0,66.5363,66.5562,66.4271,66.4866,115761.0
2025-06-11 11:50:00,66.97,67.06,66.96,67.0,46371.0,66.5065,66.5959,66.4966,66.5363,46371.0
2025-06-11 12:00:00,67.01,67.08,67.0,67.03,109176.0,66.5462,66.6157,66.5363,66.5661,109176.0
2025-06-11 12:10:00,67.02,67.08,67.01,67.08,31400.0,66.5562,66.6157,66.5462,66.6157,31400.0
2025-06-11 12:20:00,67.08,67.14,67.05,67.09,56004.0,66.6157,66.6753,66.586,66.6257,56004.0
2025-06-11 12:30:00,67.09,67.12,67.04,67.08,35791.0,66.6257,66.6555,66.576,66.6157,35791.0
2025-06-11 12:40:00,67.08,67.16,67.05,67.11,29669.0,66.6157,66.6952,66.586,66.6455,29669.0
2025-06-11 12:50:00,67.11,67.11,67.05,67.05,29308.0,66.6455,66.6455,66.586,66.586,29308.0
2025-06-11 13:00:00,67.05,67.13,67.04,67.13,38209.0,66.586,66.6654,66.576,66.6654,38209.0
2025-06-11 13:10:00,67.14,67.14,67.05,67.09,41399.0,66.6753,66.6753,66.586,66.6257,41399.0
2025-06-11 13:20:00,67.09,67.15,67.07,67.14,27929.0,66.6257,66.6853,66.6058,66.6753,27929.0
2025-06-11 13:30:00,67.14,67.17,67.08,67.09,34765.0,66.6753,66.7051,66.6157,66.6257,34765.0
2025-06-11 13:40:00,67.09,67.16,67.09,67.14,64451.0,66.6257,66.6952,66.6257,66.6753,64451.0
2025-06-11 13:50:00,67.14,67.18,67.13,67.17,43500.0,66.6753,66.7151,66.6654,66.7051,43500.0
2025-06-11 14:00:00,67.16,67.17,67.06,67.09,64115.0,66.6952,66.7051,66.5959,66.6257,64115.0
2025-06-11 14:10:00,67.09,67.12,67.0,67.1,82144.0,66.6257,66.6555,66.5363,66.6356,82144.0
2025-06-11 14:20:00,67.1,67.13,67.02,67.05,313665.0,66.6356,66.6654,66.5562,66.586,313665.0
2025-06-11 14:30:00,67.05,67.14,67.03,67.09,50448.0,66.586,66.6753,66.5661,66.6257,50448.0
2025-06-11 14:40:00,67.09,67.09,67.02,67.09,46311.0,66.6257,66.6257,66.5562,66.6257,46311.0
2025-06-11 14:50:00,67.09,67.09,66.95,66.98,103490.0,66.6257,66.6257,66.4866,66.5164,103490.0
2025-06-11 15:00:00,66.98,67.0,66.92,67.0,57236.0,66.5164,66.5363,66.4569,66.5363,57236.0
2025-06-11 15:10:00,67.0,67.06,66.98,67.03,110177.0,66.5363,66.5959,66.5164,66.5661,110177.0
2025-06-11 15:20:00,67.03,67.05,66.91,66.95,297716.0,66.5661,66.586,66.4469,66.4866,297716.0
2025-06-11 15:30:00,66.95,66.97,66.82,66.9,202587.0,66.4866,66.5065,66.3575,66.437,202587.0
2025-06-11 15:40:00,66.9,66.98,66.87,66.94,182219.0,66.437,66.5164,66.4072,66.4767,182219.0
2025-06-11 15:50:00,66.94,67.01,66.9,66.99,1048936.0,66.4767,66.5462,66.437,66.5264,1048936.0
2025-06-12 09:30:00,67.11,67.14,66.5,66.75,245668.0,66.6455,66.6753,66.0398,66.288,245668.0
2025-06-12 09:40:00,66.77,67.03,66.7,66.98,154911.0,66.3079,66.5661,66.2384,66.5164,154911.0
2025-06-12 09:50:00,66.98,67.43,66.98,67.24,138611.0,66.5164,66.9633,66.5164,66.7746,138611.0
2025-06-12 10:00:00,67.23,67.23,66.98,67.15,167385.0,66.7647,66.7647,66.5164,66.6853,167385.0
2025-06-12 10:10:00,67.15,67.45,67.1,67.33,74684.0,66.6853,66.9832,66.6356,66.864,74684.0
2025-06-12 10:20:00,67.34,67.5,67.32,67.39,72568.0,66.8739,67.0328,66.8541,66.9236,72568.0
2025-06-12 10:30:00,67.39,67.46,67.28,67.43,57410.0,66.9236,66.9931,66.8144,66.9633,57410.0
2025-06-12 10:40:00,67.42,67.49,67.39,67.45,50930.0,66.9534,67.0229,66.9236,66.9832,50930.0
2025-06-12 10:50:00,67.45,67.54,67.4,67.45,73098.0,66.9832,67.0726,66.9335,66.9832,73098.0
2025-06-12 11:00:00,67.45,67.5,67.37,67.45,52562.0,66.9832,67.0328,66.9037,66.9832,52562.0
2025-06-12 11:10:00,67.46,67.66,67.43,67.62,147745.0,66.9931,67.1917,66.9633,67.152,147745.0
2025-06-12 11:20:00,67.63,67.7,67.55,67.69,87828.0,67.1619,67.2315,67.0825,67.2215,87828.0
2025-06-12 11:30:00,67.69,67.73,67.58,67.62,122601.0,67.2215,67.2612,67.1123,67.152,122601.0
2025-06-12 11:40:00,67.6,67.64,67.56,67.61,34604.0,67.1321,67.1719,67.0924,67.1421,34604.0
2025-06-12 11:50:00,67.61,67.67,67.55,67.61,61076.0,67.1421,67.2017,67.0825,67.1421,61076.0
2025-06-12 12:00:00,67.61,67.61,67.45,67.51,49052.0,67.1421,67.1421,66.9832,67.0428,49052.0
2025-06-12 12:10:00,67.51,67.63,67.51,67.61,43950.0,67.0428,67.1619,67.0428,67.1421,43950.0
2025-06-12 12:20:00,67.6,67.61,67.49,67.55,66309.0,67.1321,67.1421,67.0229,67.0825,66309.0
2025-06-12 12:30:00,67.54,67.6,67.5,67.56,56255.0,67.0726,67.1321,67.0328,67.0924,56255.0
2025-06-12 12:40:00,67.56,67.63,67.51,67.62,36246.0,67.0924,67.1619,67.0428,67.152,36246.0
2025-06-12 12:50:00,67.61,67.63,67.56,67.57,50799.0,67.1421,67.1619,67.0924,67.1024,50799.0
2025-06-12 13:00:00,67.57,67.61,67.46,67.47,52169.0,67.1024,67.1421,66.9931,67.003,52169.0
2025-06-12 13:10:00,67.46,67.55,67.46,67.54,51297.0,66.9931,67.0825,66.9931,67.0726,51297.0
2025-06-12 13:20:00,67.55,67.58,67.49,67.53,28423.0,67.0825,67.1123,67.0229,67.0626,28423.0
2025-06-12 13:30:00,67.53,67.56,67.46,67.51,28420.0,67.0626,67.0924,66.9931,67.0428,28420.0
2025-06-12 13:40:00,67.5,67.57,67.5,67.53,20056.0,67.0328,67.1024,67.0328,67.0626,20056.0
2025-06-12 13:50:00,67.53,67.56,67.5,67.52,23621.0,67.0626,67.0924,67.0328,67.0527,23621.0
2025-06-12 14:00:00,67.52,67.58,67.51,67.58,23726.0,67.0527,67.1123,67.0428,67.1123,23726.0
2025-06-12 14:10:00,67.57,67.61,67.56,67.58,32310.0,67.1024,67.1421,67.0924,67.1123,32310.0
2025-06-12 14:20:00,67.59,67.65,67.56,67.64,111985.0,67.1222,67.1818,67.0924,67.1719,111985.0
2025-06-12 14:30:00,67.65,67.67,67.61,67.65,46990.0,67.1818,67.2017,67.1421,67.1818,46990.0
2025-06-12 14:40:00,67.65,67.76,67.64,67.76,27494.0,67.1818,67.291,67.1719,67.291,27494.0
2025-06-12 14:50:00,67.75,67.81,67.73,67.79,25632.0,67.2811,67.3407,67.2612,67.3208,25632.0
2025-06-12 15:00:00,67.79,67.88,67.79,67.84,35620.0,67.3208,67.4102,67.3208,67.3705,35620.0
2025-06-12 15:10:00,67.84,67.88,67.82,67.85,35092.0,67.3705,67.4102,67.3506,67.3804,35092.0
2025-06-12 15:20:00,67.85,67.9,67.78,67.89,49616.0,67.3804,67.4301,67.3109,67.4201,49616.0
2025-06-12 15:30:00,67.89,67.97,67.88,67.94,177690.0,67.4201,67.4996,67.4102,67.4698,177690.0
2025-06-12 15:40:00,67.93,68.05,67.92,67.98,274054.0,67.4599,67.579,67.4499,67.5095,274054.0
2025-06-12 15:50:00,67.97,68.14,67.89,68.12,849699.0,67.4996,67.6684,67.4201,67.6485,849699.0
2025-06-13 09:30:00,67.97,68.36,67.88,68.32,200067.0,67.4996,67.8869,67.4102,67.8472,200067.0
2025-06-13 09:40:00,68.33,68.43,68.18,68.24,73481.0,67.8571,67.9564,67.7081,67.7677,73481.0
2025-06-13 09:50:00,68.23,68.36,68.04,68.06,63805.0,67.7578,67.8869,67.5691,67.589,63805.0
2025-06-13 10:00:00,68.08,68.19,67.96,68.0,94011.0,67.6088,67.7181,67.4897,67.5294,94011.0
2025-06-13 10:10:00,68.0,68.17,67.98,68.07,94937.0,67.5294,67.6982,67.5095,67.5989,94937.0
2025-06-13 10:20:00,68.08,68.2,68.0,68.05,75337.0,67.6088,67.728,67.5294,67.579,75337.0
2025-06-13 10:30:00,68.04,68.09,67.92,68.02,76438.0,67.5691,67.6188,67.4499,67.5492,76438.0
2025-06-13 10:40:00,68.02,68.13,67.89,67.89,91282.0,67.5492,67.6585,67.4201,67.4201,91282.0
2025-06-13 10:50:00,67.88,68.05,67.84,68.02,76855.0,67.4102,67.579,67.3705,67.5492,76855.0
2025-06-13 11:00:00,68.02,68.03,67.79,67.8,68015.0,67.5492,67.5592,67.3208,67.3308,68015.0
2025-06-13 11:10:00,67.81,67.97,67.75,67.97,69084.0,67.3407,67.4996,67.2811,67.4996,69084.0
2025-06-13 11:20:00,67.98,67.98,67.83,67.9,83479.0,67.5095,67.5095,67.3606,67.4301,83479.0
2025-06-13 11:30:00,67.9,67.94,67.82,67.84,48374.0,67.4301,67.4698,67.3506,67.3705,48374.0
2025-06-13 11:40:00,67.85,67.96,67.84,67.92,40781.0,67.3804,67.4897,67.3705,67.4499,40781.0
2025-06-13 11:50:00,67.92,67.93,67.78,67.79,34925.0,67.4499,67.4599,67.3109,67.3208,34925.0
2025-06-13 12:00:00,67.8,67.85,67.73,67.83,65452.0,67.3308,67.3804,67.2612,67.3606,65452.0
2025-06-13 12:10:00,67.83,67.85,67.76,67.8,43842.0,67.3606,67.3804,67.291,67.3308,43842.0
2025-06-13 12:20:00,67.8,67.81,67.66,67.69,49699.0,67.3308,67.3407,67.1917,67.2215,49699.0
2025-06-13 12:30:00,67.69,67.75,67.6,67.6,64477.0,67.2215,67.2811,67.1321,67.1321,64477.0
2025-06-13 12:40:00,67.6,67.66,67.47,67.49,89575.0,67.1321,67.1917,67.003,67.0229,89575.0
2025-06-13 12:50:00,67.48,67.55,67.45,67.45,48129.0,67.013,67.0825,66.9832,66.9832,48129.0
2025-06-13 13:00:00,67.45,67.49,67.39,67.42,61790.0,66.9832,67.0229,66.9236,66.9534,61790.0
2025-06-13 13:10:00,67.42,67.46,67.38,67.41,56564.0,66.9534,66.9931,66.9137,66.9435,56564.0
2025-06-13 13:20:00,67.41,67.43,67.3,67.37,75690.0,66.9435,66.9633,66.8342,66.9037,75690.0
2025-06-13 13:30:00,67.37,67.44,67.28,67.3,54154.0,66.9037,66.9733,66.8144,66.8342,54154.0
2025-06-13 13:40:00,67.3,67.37,67.24,67.29,48850.0,66.8342,66.9037,66.7746,66.8243,48850.0
2025-06-13 13:50:00,67.28,67.35,67.24,67.3,49269.0,66.8144,66.8839,66.7746,66.8342,49269.0
2025-06-13 14:00:00,67.3,67.42,67.3,67.35,75163.0,66.8342,66.9534,66.8342,66.8839,75163.0
2025-06-13 14:10:00,67.35,67.44,67.31,67.39,48896.0,66.8839,66.9733,66.8442,66.9236,48896.0
2025-06-13 14:20:00,67.39,67.41,67.22,67.28,63200.0,66.9236,66.9435,66.7548,66.8144,63200.0
2025-06-13 14:30:00,67.27,67.32,67.23,67.28,63356.0,66.8044,66.8541,66.7647,66.8144,63356.0
2025-06-13 14:40:00,67.28,67.3,67.11,67.12,86159.0,66.8144,66.8342,66.6455,66.6555,86159.0
2025-06-13 14:50:00,67.12,67.18,67.09,67.17,51386.0,66.6555,66.7151,66.6257,66.7051,51386.0
2025-06-13 15:00:00,67.17,67.2,67.07,67.11,61141.0,66.7051,66.7349,66.6058,66.6455,61141.0
2025-06-13 15:10:00,67.11,67.13,67.02,67.06,66360.0,66.6455,66.6654,66.5562,66.5959,66360.0
2025-06-13 15:20:00,67.05,67.11,66.96,67.02,99848.0,66.586,66.6455,66.4966,66.5562,99848.0
2025-06-13 15:30:00,67.02,67.15,67.02,67.09,115157.0,66.5562,66.6853,66.5562,66.6257,115157.0
2025-06-13 15:40:00,67.09,67.1,66.92,66.99,143582.0,66.6257,66.6356,66.4569,66.5264,143582.0
2025-06-13 15:50:00,66.99,67.0,66.84,66.96,608264.0,66.5264,66.5363,66.3774,66.4966,608264.0
2025-06-16 09:30:00,67.05,67.48,66.68,67.24,230291.0,66.586,67.013,66.2185,66.7746,230291.0
2025-06-16 09:40:00,67.24,67.34,67.15,67.22,73444.0,66.7746,66.8739,66.6853,66.7548,73444.0
2025-06-16 09:50:00,67.23,67.44,67.2,67.32,83919.0,66.7647,66.9733,66.7349,66.8541,83919.0
2025-06-16 10:00:00,67.34,67.58,67.32,67.49,132533.0,66.8739,67.1123,66.8541,67.0229,132533.0
2025-06-16 10:10:00,67.48,67.51,67.35,67.38,73831.0,67.013,67.0428,66.8839,66.9137,73831.0
2025-06-16 10:20:00,67.4,67.46,67.37,67.41,66369.0,66.9335,66.9931,66.9037,66.9435,66369.0
2025-06-16 10:30:00,67.42,67.45,67.23,67.26,47446.0,66.9534,66.9832,66.7647,66.7945,47446.0
2025-06-16 10:40:00,67.27,67.39,67.22,67.34,70783.0,66.8044,66.9236,66.7548,66.8739,70783.0
2025-06-16 10:50:00,67.34,67.4,67.1,67.14,134590.0,66.8739,66.9335,66.6356,66.6753,134590.0
2025-06-16 11:00:00,67.14,67.16,66.8,66.82,53683.0,66.6753,66.6952,66.3377,66.3575,53683.0
2025-06-16 11:10:00,66.82,66.85,66.74,66.84,87591.0,66.3575,66.3873,66.2781,66.3774,87591.0
2025-06-16 11:20:00,66.84,66.91,66.77,66.83,63640.0,66.3774,66.4469,66.3079,66.3675,63640.0
2025-06-16 11:30:00,66.8,66.81,66.7,66.77,41263.0,66.3377,66.3476,66.2384,66.3079,41263.0
2025-06-16 11:40:00,66.77,66.86,66.75,66.76,29098.0,66.3079,66.3973,66.288,66.298,29098.0
2025-06-16 11:50:00,66.75,66.79,66.62,66.65,37933.0,66.288,66.3278,66.1589,66.1887,37933.0
2025-06-16 12:00:00,66.65,66.73,66.63,66.67,44446.0,66.1887,66.2682,66.1689,66.2086,44446.0
2025-06-16 12:10:00,66.67,66.78,66.67,66.75,44884.0,66.2086,66.3178,66.2086,66.288,44884.0
2025-06-16 12:20:00,66.75,66.83,66.75,66.78,34105.0,66.288,66.3675,66.288,66.3178,34105.0
2025-06-16 12:30:00,66.78,66.82,66.75,66.81,31148.0,66.3178,66.3575,66.288,66.3476,31148.0
2025-06-16 12:40:00,66.81,66.85,66.77,66.8,34172.0,66.3476,66.3873,66.3079,66.3377,34172.0
2025-06-16 12:50:00,66.81,66.9,66.8,66.86,29688.0,66.3476,66.437,66.3377,66.3973,29688.0
2025-06-16 13:00:00,66.87,66.87,66.78,66.8,34558.0,66.4072,66.4072,66.3178,66.3377,34558.0
2025-06-16 13:10:00,66.81,66.88,66.79,66.87,35841.0,66.3476,66.4171,66.3278,66.4072,35841.0
2025-06-16 13:20:00,66.87,66.98,66.82,66.96,57191.0,66.4072,66.5164,66.3575,66.4966,57191.0
2025-06-16 13:30:00,66.97,67.03,66.96,67.02,46235.0,66.5065,66.5661,66.4966,66.5562,46235.0
2025-06-16 13:40:00,67.01,67.01,66.92,66.94,45804.0,66.5462,66.5462,66.4569,66.4767,45804.0
2025-06-16 13:50:00,66.93,66.99,66.85,66.86,39914.0,66.4668,66.5264,66.3873,66.3973,39914.0
2025-06-16 14:00:00,66.86,66.98,66.86,66.95,43506.0,66.3973,66.5164,66.3973,66.4866,43506.0
2025-06-16 14:10:00,66.95,67.01,66.93,66.97,56488.0,66.4866,66.5462,66.4668,66.5065,56488.0
2025-06-16 14:20:00,66.98,67.06,66.98,67.04,42526.0,66.5164,66.5959,66.5164,66.576,42526.0
2025-06-16 14:30:00,67.05,67.09,67.02,67.09,40484.0,66.586,66.6257,66.5562,66.6257,40484.0
2025-06-16 14:40:00,67.09,67.11,67.07,67.1,39404.0,66.6257,66.6455,66.6058,66.6356,39404.0
2025-06-16 14:50:00,67.1,67.17,67.08,67.15,52992.0,66.6356,66.7051,66.6157,66.6853,52992.0
2025-06-16 15:00:00,67.15,67.18,67.04,67.05,59181.0,66.6853,66.7151,66.576,66.586,59181.0
2025-06-16 15:10:00,67.05,67.09,67.02,67.03,50480.0,66.586,66.6257,66.5562,66.5661,50480.0
2025-06-16 15:20:00,67.03,67.13,67.01,67.05,88992.0,66.5661,66.6654,66.5462,66.586,88992.0
2025-06-16 15:30:00,67.06,67.16,67.05,67.09,84563.0,66.5959,66.6952,66.586,66.6257,84563.0
2025-06-16 15:40:00,67.08,67.16,67.06,67.06,78307.0,66.6157,66.6952,66.5959,66.5959,78307.0
2025-06-16 15:50:00,67.06,67.26,67.02,67.2,663131.0,66.5959,66.7945,66.5562,66.7349,663131.0
2025-06-17 09:30:00,66.99,67.19,66.53,66.59,395125.0,66.5264,66.725,66.0696,66.1291,395125.0
2025-06-17 09:40:00,66.54,66.59,66.24,66.46,162567.0,66.0795,66.1291,65.7816,66.0,162567.0
2025-06-17 09:50:00,66.47,66.63,66.33,66.43,144190.0,66.01,66.1689,65.8709,65.9702,144190.0
2025-06-17 10:00:00,66.42,66.44,66.21,66.37,75399.0,65.9603,65.9802,65.7518,65.9107,75399.0
2025-06-17 10:10:00,66.38,66.55,66.28,66.5,215732.0,65.9206,66.0894,65.8213,66.0398,215732.0
2025-06-17 10:20:00,66.5,66.63,66.48,66.56,98982.0,66.0398,66.1689,66.0199,66.0993,98982.0
2025-06-17 10:30:00,66.56,66.62,66.51,66.62,122481.0,66.0993,66.1589,66.0497,66.1589,122481.0
2025-06-17 10:40:00,66.62,66.69,66.54,66.57,100117.0,66.1589,66.2284,66.0795,66.1093,100117.0
2025-06-17 10:50:00,66.56,66.56,66.47,66.48,65922.0,66.0993,66.0993,66.01,66.0199,65922.0
2025-06-17 11:00:00,66.49,66.56,66.44,66.55,93372.0,66.0298,66.0993,65.9802,66.0894,93372.0
2025-06-17 11:10:00,66.55,66.66,66.54,66.56,167352.0,66.0894,66.1987,66.0795,66.0993,167352.0
2025-06-17 11:20:00,66.56,66.57,66.48,66.48,46493.0,66.0993,66.1093,66.0199,66.0199,46493.0
2025-06-17 11:30:00,66.5,66.55,66.48,66.53,77495.0,66.0398,66.0894,66.0199,66.0696,77495.0
2025-06-17 11:40:00,66.52,66.53,66.44,66.45,45851.0,66.0596,66.0696,65.9802,65.9901,45851.0
2025-06-17 11:50:00,66.45,66.45,66.3,66.31,90340.0,65.9901,65.9901,65.8411,65.8511,90340.0
2025-06-17 12:00:00,66.32,66.39,66.27,66.28,39099.0,65.861,65.9305,65.8114,65.8213,39099.0
2025-06-17 12:10:00,66.28,66.4,66.27,66.38,35189.0,65.8213,65.9405,65.8114,65.9206,35189.0
2025-06-17 12:20:00,66.39,66.45,66.32,66.41,70805.0,65.9305,65.9901,65.861,65.9504,70805.0
2025-06-17 12:30:00,66.4,66.43,66.32,66.39,66695.0,65.9405,65.9702,65.861,65.9305,66695.0
2025-06-17 12:40:00,66.39,66.43,66.28,66.3,328237.0,65.9305,65.9702,65.8213,65.8411,328237.0
2025-06-17 12:50:00,66.3,66.32,66.26,66.28,84509.0,65.8411,65.861,65.8014,65.8213,84509.0
2025-06-17 13:00:00,66.27,66.37,66.22,66.3,353504.0,65.8114,65.9107,65.7617,65.8411,353504.0
2025-06-17 13:10:00,66.3,66.31,66.07,66.08,68609.0,65.8411,65.8511,65.6127,65.6227,68609.0
2025-06-17 13:20:00,66.07,66.07,65.95,65.99,132828.0,65.6127,65.6127,65.4936,65.5333,132828.0
2025-06-17 13:30:00,65.98,66.11,65.96,66.08,114538.0,65.5234,65.6525,65.5035,65.6227,114538.0
2025-06-17 13:40:00,66.06,66.11,65.97,66.09,117018.0,65.6028,65.6525,65.5134,65.6326,117018.0
2025-06-17 13:50:00,66.08,66.21,66.07,66.18,202472.0,65.6227,65.7518,65.6127,65.722,202472.0
2025-06-17 14:00:00,66.17,66.18,66.05,66.08,111228.0,65.712,65.722,65.5929,65.6227,111228.0
2025-06-17 14:10:00,66.08,66.09,65.99,66.0,79856.0,65.6227,65.6326,65.5333,65.5432,79856.0
2025-06-17 14:20:00,65.99,66.04,65.9,66.02,111482.0,65.5333,65.5829,65.4439,65.5631,111482.0
2025-06-17 14:30:00,66.01,66.09,65.98,65.99,145639.0,65.5531,65.6326,65.5234,65.5333,145639.0
2025-06-17 14:40:00,66.0,66.08,65.97,66.08,126187.0,65.5432,65.6227,65.5134,65.6227,126187.0
2025-06-17 14:50:00,66.08,66.12,66.02,66.12,143387.0,65.6227,65.6624,65.5631,65.6624,143387.0
2025-06-17 15:00:00,66.13,66.15,66.01,66.03,130953.0,65.6723,65.6922,65.5531,65.573,130953.0
2025-06-17 15:10:00,66.03,66.34,66.01,66.3,176433.0,65.573,65.8809,65.5531,65.8411,176433.0
2025-06-17 15:20:00,66.3,66.45,66.29,66.42,104748.0,65.8411,65.9901,65.8312,65.9603,104748.0
2025-06-17 15:30:00,66.42,66.56,66.4,66.53,180359.0,65.9603,66.0993,65.9405,66.0696,180359.0
2025-06-17 15:40:00,66.52,66.52,66.44,66.45,152285.0,66.0596,66.0596,65.9802,65.9901,152285.0
2025-06-17 15:50:00,66.45,66.46,66.28,66.34,526634.0,65.9901,66.0,65.8213,65.8809,526634.0
2025-06-18 09:30:00,66.39,66.49,65.98,66.44,208614.0,65.9305,66.0298,65.5234,65.9802,208614.0
2025-06-18 09:40:00,66.42,66.67,66.4,66.63,183809.0,65.9603,66.2086,65.9405,66.1689,183809.0
2025-06-18 09:50:00,66.62,66.72,66.56,66.58,139816.0,66.1589,66.2582,66.0993,66.1192,139816.0
2025-06-18 10:00:00,66.59,66.76,66.5,66.7,123597.0,66.1291,66.298,66.0398,66.2384,123597.0
2025-06-18 10:10:00,66.7,66.76,66.58,66.61,81402.0,66.2384,66.298,66.1192,66.149,81402.0
2025-06-18 10:20:00,66.62,66.69,66.55,66.61,124896.0,66.1589,66.2284,66.0894,66.149,124896.0
2025-06-18 10:30:00,66.61,66.69,66.55,66.66,69243.0,66.149,66.2284,66.0894,66.1987,69243.0
2025-06-18 10:40:00,66.66,66.81,66.64,66.78,49604.0,66.1987,66.3476,66.1788,66.3178,49604.0
2025-06-18 10:50:00,66.78,66.81,66.71,66.8,54526.0,66.3178,66.3476,66.2483,66.3377,54526.0
2025-06-18 11:00:00,66.8,66.93,66.78,66.9,71561.0,66.3377,66.4668,66.3178,66.437,71561.0
2025-06-18 11:10:00,66.9,66.9,66.8,66.87,72044.0,66.437,66.437,66.3377,66.4072,72044.0
2025-06-18 11:20:00,66.86,66.92,66.81,66.87,75053.0,66.3973,66.4569,66.3476,66.4072,75053.0
2025-06-18 11:30:00,66.86,66.89,66.78,66.85,68793.0,66.3973,66.4271,66.3178,66.3873,68793.0
2025-06-18 11:40:00,66.85,66.86,66.67,66.78,109137.0,66.3873,66.3973,66.2086,66.3178,109137.0
2025-06-18 11:50:00,66.78,66.81,66.65,66.66,54434.0,66.3178,66.3476,66.1887,66.1987,54434.0
2025-06-18 12:00:00,66.67,66.82,66.66,66.81,101857.0,66.2086,66.3575,66.1987,66.3476,101857.0
2025-06-18 12:10:00,66.8,66.84,66.74,66.81,37786.0,66.3377,66.3774,66.2781,66.3476,37786.0
2025-06-18 12:20:00,66.81,66.85,66.78,66.81,35794.0,66.3476,66.3873,66.3178,66.3476,35794.0
2025-06-18 12:30:00,66.81,66.87,66.8,66.83,33811.0,66.3476,66.4072,66.3377,66.3675,33811.0
2025-06-18 12:40:00,66.83,66.85,66.8,66.81,29203.0,66.3675,66.3873,66.3377,66.3476,29203.0
2025-06-18 12:50:00,66.81,66.84,66.77,66.78,36154.0,66.3476,66.3774,66.3079,66.3178,36154.0
2025-06-18 13:00:00,66.78,66.89,66.76,66.89,29839.0,66.3178,66.4271,66.298,66.4271,29839.0
2025-06-18 13:10:00,66.89,66.96,66.88,66.89,46214.0,66.4271,66.4966,66.4171,66.4271,46214.0
2025-06-18 13:20:00,66.89,66.89,66.8,66.86,57206.0,66.4271,66.4271,66.3377,66.3973,57206.0
2025-06-18 13:30:00,66.86,66.87,66.74,66.76,53513.0,66.3973,66.4072,66.2781,66.298,53513.0
2025-06-18 13:40:00,66.76,66.82,66.73,66.78,75940.0,66.298,66.3575,66.2682,66.3178,75940.0
2025-06-18 13:50:00,66.78,66.85,66.75,66.76,58137.0,66.3178,66.3873,66.288,66.298,58137.0
2025-06-18 14:00:00,66.77,66.88,66.63,66.64,56480.0,66.3079,66.4171,66.1689,66.1788,56480.0
2025-06-18 14:10:00,66.62,66.69,66.58,66.58,47009.0,66.1589,66.2284,66.1192,66.1192,47009.0
2025-06-18 14:20:00,66.58,66.58,66.46,66.55,79791.0,66.1192,66.1192,66.0,66.0894,79791.0
2025-06-18 14:30:00,66.56,66.59,66.5,66.5,105711.0,66.0993,66.1291,66.0398,66.0398,105711.0
2025-06-18 14:40:00,66.51,66.61,66.5,66.59,57689.0,66.0497,66.149,66.0398,66.1291,57689.0
2025-06-18 14:50:00,66.58,66.6,66.37,66.41,89837.0,66.1192,66.1391,65.9107,65.9504,89837.0
2025-06-18 15:00:00,66.42,66.45,66.32,66.33,60412.0,65.9603,65.9901,65.861,65.8709,60412.0
2025-06-18 15:10:00,66.31,66.5,66.25,66.42,132744.0,65.8511,66.0398,65.7915,65.9603,132744.0
2025-06-18 15:20:00,66.42,66.49,66.27,66.27,72834.0,65.9603,66.0298,65.8114,65.8114,72834.0
2025-06-18 15:30:00,66.27,66.36,66.25,66.31,71183.0,65.8114,65.9007,65.7915,65.8511,71183.0
2025-06-18 15:40:00,66.31,66.4,66.3,66.31,111519.0,65.8511,65.9405,65.8411,65.8511,111519.0
2025-06-18 15:50:00,66.32,66.46,66.28,66.35,698931.0,65.861,66.0,65.8213,65.8908,698931.0
2025-06-20 09:30:00,67.26,68.14,66.79,67.85,1958217.0,66.7945,67.6684,66.3278,67.3804,1958217.0
2025-06-20 09:40:00,67.86,68.05,67.64,67.76,178442.0,67.3903,67.579,67.1719,67.291,178442.0
2025-06-20 09:50:00,67.75,67.97,67.62,67.97,192335.0,67.2811,67.4996,67.152,67.4996,192335.0
2025-06-20 10:00:00,67.96,68.08,67.85,68.07,216483.0,67.4897,67.6088,67.3804,67.5989,216483.0
2025-06-20 10:10:00,68.07,68.25,68.03,68.2,184172.0,67.5989,67.7776,67.5592,67.728,184172.0
2025-06-20 10:20:00,68.2,68.36,68.14,68.23,159600.0,67.728,67.8869,67.6684,67.7578,159600.0
2025-06-20 10:30:00,68.22,68.29,68.16,68.19,109073.0,67.7479,67.8174,67.6883,67.7181,109073.0
2025-06-20 10:40:00,68.19,68.41,68.01,68.4,115240.0,67.7181,67.9365,67.5393,67.9266,115240.0
2025-06-20 10:50:00,68.39,68.43,68.27,68.37,172593.0,67.9167,67.9564,67.7975,67.8968,172593.0
2025-06-20 11:00:00,68.36,68.37,68.18,68.27,102705.0,67.8869,67.8968,67.7081,67.7975,102705.0
2025-06-20 11:10:00,68.27,68.42,68.26,68.31,90744.0,67.7975,67.9465,67.7876,67.8372,90744.0
2025-06-20 11:20:00,68.32,68.46,68.24,68.42,75898.0,67.8472,67.9862,67.7677,67.9465,75898.0
2025-06-20 11:30:00,68.43,68.61,68.42,68.45,86843.0,67.9564,68.1352,67.9465,67.9763,86843.0
2025-06-20 11:40:00,68.45,68.6,68.43,68.57,49556.0,67.9763,68.1252,67.9564,68.0954,49556.0
2025-06-20 11:50:00,68.57,68.57,68.37,68.42,70572.0,68.0954,68.0954,67.8968,67.9465,70572.0
2025-06-20 12:00:00,68.4,68.4,68.17,68.23,51511.0,67.9266,67.9266,67.6982,67.7578,51511.0
2025-06-20 12:10:00,68.23,68.26,68.16,68.21,48567.0,67.7578,67.7876,67.6883,67.7379,48567.0
2025-06-20 12:20:00,68.22,68.35,68.18,68.35,40291.0,67.7479,67.877,67.7081,67.877,40291.0
2025-06-20 12:30:00,68.34,68.5,68.33,68.5,28395.0,67.867,68.0259,67.8571,68.0259,28395.0
2025-06-20 12:40:00,68.49,68.52,68.44,68.48,37992.0,68.016,68.0458,67.9663,68.0061,37992.0
2025-06-20 12:50:00,68.48,68.53,68.44,68.52,31936.0,68.0061,68.0557,67.9663,68.0458,31936.0
2025-06-20 13:00:00,68.52,68.57,68.47,68.55,58960.0,68.0458,68.0954,67.9961,68.0756,58960.0
2025-06-20 13:10:00,68.55,68.56,68.45,68.51,33575.0,68.0756,68.0855,67.9763,68.0358,33575.0
2025-06-20 13:20:00,68.51,68.52,68.46,68.47,37809.0,68.0358,68.0458,67.9862,67.9961,37809.0
2025-06-20 13:30:00,68.46,68.5,68.33,68.38,49929.0,67.9862,68.0259,67.8571,67.9067,49929.0
2025-06-20 13:40:00,68.39,68.44,68.38,68.39,33781.0,67.9167,67.9663,67.9067,67.9167,33781.0
2025-06-20 13:50:00,68.39,68.5,68.38,68.48,19647.0,67.9167,68.0259,67.9067,68.0061,19647.0
2025-06-20 14:00:00,68.48,68.56,68.48,68.55,38589.0,68.0061,68.0855,68.0061,68.0756,38589.0
2025-06-20 14:10:00,68.55,68.68,68.55,68.67,49745.0,68.0756,68.2047,68.0756,68.1947,49745.0
2025-06-20 14:20:00,68.67,68.71,68.64,68.65,34701.0,68.1947,68.2345,68.1649,68.1749,34701.0
2025-06-20 14:30:00,68.65,68.69,68.55,68.58,61744.0,68.1749,68.2146,68.0756,68.1054,61744.0
2025-06-20 14:40:00,68.59,68.65,68.58,68.63,45798.0,68.1153,68.1749,68.1054,68.155,45798.0
2025-06-20 14:50:00,68.62,68.62,68.51,68.53,58008.0,68.1451,68.1451,68.0358,68.0557,58008.0
2025-06-20 15:00:00,68.53,68.54,68.44,68.47,41185.0,68.0557,68.0656,67.9663,67.9961,41185.0
2025-06-20 15:10:00,68.48,68.58,68.47,68.57,60876.0,68.0061,68.1054,67.9961,68.0954,60876.0
2025-06-20 15:20:00,68.56,68.59,68.43,68.44,91959.0,68.0855,68.1153,67.9564,67.9663,91959.0
2025-06-20 15:30:00,68.45,68.48,68.34,68.43,119764.0,67.9763,68.0061,67.867,67.9564,119764.0
2025-06-20 15:40:00,68.43,68.43,68.26,68.31,178719.0,67.9564,67.9564,67.7876,67.8372,178719.0
2025-06-20 15:50:00,68.32,68.61,68.28,68.33,864033.0,67.8472,68.1352,67.8074,67.8571,864033.0